date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,18.03,18.09,18.03,18.09,87200.0,13.5923,13.6376,13.5923,13.6376,87200.0
2005-01-03 09:40:00,18.05,18.05,18.0,18.05,130200.0,13.6074,13.6074,13.5697,13.6074,130200.0
2005-01-03 09:50:00,18.05,18.08,18.03,18.04,66600.0,13.6074,13.63,13.5923,13.5999,66600.0
2005-01-03 10:00:00,18.04,18.04,18.02,18.02,233600.0,13.5999,13.5999,13.5848,13.5848,233600.0
2005-01-03 10:10:00,18.03,18.03,17.98,17.98,230000.0,13.5923,13.5923,13.5546,13.5546,230000.0
2005-01-03 10:20:00,17.97,17.99,17.97,17.99,7800.0,13.5471,13.5622,13.5471,13.5622,7800.0
2005-01-03 10:30:00,17.99,17.99,17.94,17.94,8600.0,13.5622,13.5622,13.5245,13.5245,8600.0
2005-01-03 10:40:00,17.95,17.96,17.95,17.96,10400.0,13.532,13.5396,13.532,13.5396,10400.0
2005-01-03 10:50:00,17.95,17.96,17.95,17.95,14800.0,13.532,13.5396,13.532,13.532,14800.0
2005-01-03 11:00:00,17.96,17.96,17.91,17.92,15600.0,13.5396,13.5396,13.5019,13.5094,15600.0
2005-01-03 11:10:00,17.92,17.92,17.92,17.92,0.0,13.5094,13.5094,13.5094,13.5094,0.0
2005-01-03 11:20:00,17.92,17.92,17.91,17.91,9800.0,13.5094,13.5094,13.5019,13.5019,9800.0
2005-01-03 11:30:00,17.91,17.91,17.9,17.9,2600.0,13.5019,13.5019,13.4943,13.4943,2600.0
2005-01-03 11:40:00,17.91,17.92,17.89,17.89,76000.0,13.5019,13.5094,13.4868,13.4868,76000.0
2005-01-03 11:50:00,17.89,17.9,17.88,17.89,52000.0,13.4868,13.4943,13.4793,13.4868,52000.0
2005-01-03 12:00:00,17.89,17.9,17.89,17.9,19800.0,13.4868,13.4943,13.4868,13.4943,19800.0
2005-01-03 12:10:00,17.9,17.92,17.89,17.89,14200.0,13.4943,13.5094,13.4868,13.4868,14200.0
2005-01-03 12:20:00,17.88,17.89,17.87,17.88,9800.0,13.4793,13.4868,13.4717,13.4793,9800.0
2005-01-03 12:30:00,17.89,17.9,17.86,17.86,1400.0,13.4868,13.4943,13.4642,13.4642,1400.0
2005-01-03 12:40:00,17.86,17.86,17.82,17.84,14600.0,13.4642,13.4642,13.434,13.4491,14600.0
2005-01-03 12:50:00,17.84,17.85,17.83,17.84,9200.0,13.4491,13.4566,13.4416,13.4491,9200.0
2005-01-03 13:00:00,17.84,17.85,17.83,17.85,44200.0,13.4491,13.4566,13.4416,13.4566,44200.0
2005-01-03 13:10:00,17.86,17.89,17.86,17.88,14800.0,13.4642,13.4868,13.4642,13.4793,14800.0
2005-01-03 13:20:00,17.87,17.89,17.83,17.84,11200.0,13.4717,13.4868,13.4416,13.4491,11200.0
2005-01-03 13:30:00,17.83,17.83,17.8,17.83,2600.0,13.4416,13.4416,13.4189,13.4416,2600.0
2005-01-03 13:40:00,17.83,17.85,17.82,17.82,14200.0,13.4416,13.4566,13.434,13.434,14200.0
2005-01-03 13:50:00,17.82,17.82,17.8,17.8,9200.0,13.434,13.434,13.4189,13.4189,9200.0
2005-01-03 14:00:00,17.78,17.78,17.74,17.75,28600.0,13.4039,13.4039,13.3737,13.3812,28600.0
2005-01-03 14:10:00,17.75,17.75,17.72,17.72,14200.0,13.3812,13.3812,13.3586,13.3586,14200.0
2005-01-03 14:20:00,17.73,17.75,17.73,17.74,52800.0,13.3662,13.3812,13.3662,13.3737,52800.0
2005-01-03 14:30:00,17.74,17.74,17.73,17.73,4800.0,13.3737,13.3737,13.3662,13.3662,4800.0
2005-01-03 14:40:00,17.73,17.73,17.68,17.68,13000.0,13.3662,13.3662,13.3285,13.3285,13000.0
2005-01-03 14:50:00,17.68,17.7,17.66,17.66,9600.0,13.3285,13.3436,13.3134,13.3134,9600.0
2005-01-03 15:00:00,17.68,17.68,17.66,17.68,29600.0,13.3285,13.3285,13.3134,13.3285,29600.0
2005-01-03 15:10:00,17.67,17.69,17.65,17.65,14000.0,13.3209,13.336,13.3059,13.3059,14000.0
2005-01-03 15:20:00,17.66,17.67,17.65,17.66,37200.0,13.3134,13.3209,13.3059,13.3134,37200.0
2005-01-03 15:30:00,17.66,17.66,17.63,17.65,10400.0,13.3134,13.3134,13.2908,13.3059,10400.0
2005-01-03 15:40:00,17.63,17.65,17.63,17.64,6800.0,13.2908,13.3059,13.2908,13.2983,6800.0
2005-01-03 15:50:00,17.65,17.7,17.64,17.7,34000.0,13.3059,13.3436,13.2983,13.3436,34000.0
2005-01-04 09:30:00,17.68,17.76,17.68,17.76,14000.0,13.3285,13.3888,13.3285,13.3888,14000.0
2005-01-04 09:40:00,17.77,17.8,17.71,17.71,24800.0,13.3963,13.4189,13.3511,13.3511,24800.0
2005-01-04 09:50:00,17.73,17.76,17.7,17.71,34400.0,13.3662,13.3888,13.3436,13.3511,34400.0
2005-01-04 10:00:00,17.71,17.75,17.7,17.74,19400.0,13.3511,13.3812,13.3436,13.3737,19400.0
2005-01-04 10:10:00,17.73,17.73,17.69,17.69,41800.0,13.3662,13.3662,13.336,13.336,41800.0
2005-01-04 10:20:00,17.69,17.7,17.67,17.67,14000.0,13.336,13.3436,13.3209,13.3209,14000.0
2005-01-04 10:30:00,17.67,17.67,17.66,17.67,32600.0,13.3209,13.3209,13.3134,13.3209,32600.0
2005-01-04 10:40:00,17.67,17.75,17.67,17.75,32000.0,13.3209,13.3812,13.3209,13.3812,32000.0
2005-01-04 10:50:00,17.75,17.75,17.74,17.74,26400.0,13.3812,13.3812,13.3737,13.3737,26400.0
2005-01-04 11:00:00,17.74,17.75,17.74,17.74,29200.0,13.3737,13.3812,13.3737,13.3737,29200.0
2005-01-04 11:10:00,17.74,17.75,17.68,17.7,36400.0,13.3737,13.3812,13.3285,13.3436,36400.0
2005-01-04 11:20:00,17.71,17.72,17.71,17.72,8600.0,13.3511,13.3586,13.3511,13.3586,8600.0
2005-01-04 11:30:00,17.73,17.73,17.72,17.72,14200.0,13.3662,13.3662,13.3586,13.3586,14200.0
2005-01-04 11:40:00,17.72,17.73,17.72,17.73,8200.0,13.3586,13.3662,13.3586,13.3662,8200.0
2005-01-04 11:50:00,17.72,17.73,17.72,17.73,22800.0,13.3586,13.3662,13.3586,13.3662,22800.0
2005-01-04 12:00:00,17.72,17.73,17.66,17.66,214600.0,13.3586,13.3662,13.3134,13.3134,214600.0
2005-01-04 12:10:00,17.66,17.7,17.66,17.66,58200.0,13.3134,13.3436,13.3134,13.3134,58200.0
2005-01-04 12:20:00,17.66,17.66,17.55,17.56,52600.0,13.3134,13.3134,13.2305,13.238,52600.0
2005-01-04 12:30:00,17.55,17.56,17.55,17.56,13800.0,13.2305,13.238,13.2305,13.238,13800.0
2005-01-04 12:40:00,17.57,17.58,17.53,17.54,43600.0,13.2456,13.2531,13.2154,13.2229,43600.0
2005-01-04 12:50:00,17.54,17.63,17.54,17.63,32400.0,13.2229,13.2908,13.2229,13.2908,32400.0
2005-01-04 13:00:00,17.61,17.61,17.6,17.61,7400.0,13.2757,13.2757,13.2682,13.2757,7400.0
2005-01-04 13:10:00,17.61,17.61,17.56,17.56,5000.0,13.2757,13.2757,13.238,13.238,5000.0
2005-01-04 13:20:00,17.56,17.6,17.54,17.54,238600.0,13.238,13.2682,13.2229,13.2229,238600.0
2005-01-04 13:30:00,17.55,17.57,17.49,17.49,178600.0,13.2305,13.2456,13.1852,13.1852,178600.0
2005-01-04 13:40:00,17.49,17.5,17.47,17.5,15000.0,13.1852,13.1928,13.1702,13.1928,15000.0
2005-01-04 13:50:00,17.5,17.54,17.5,17.53,30000.0,13.1928,13.2229,13.1928,13.2154,30000.0
2005-01-04 14:00:00,17.5,17.52,17.4,17.44,51800.0,13.1928,13.2079,13.1174,13.1475,51800.0
2005-01-04 14:10:00,17.44,17.45,17.39,17.43,35600.0,13.1475,13.1551,13.1099,13.14,35600.0
2005-01-04 14:20:00,17.43,17.43,17.38,17.38,17400.0,13.14,13.14,13.1023,13.1023,17400.0
2005-01-04 14:30:00,17.4,17.46,17.38,17.45,20600.0,13.1174,13.1626,13.1023,13.1551,20600.0
2005-01-04 14:40:00,17.45,17.45,17.38,17.39,77400.0,13.1551,13.1551,13.1023,13.1099,77400.0
2005-01-04 14:50:00,17.34,17.34,17.2,17.32,116600.0,13.0722,13.0722,12.9666,13.0571,116600.0
2005-01-04 15:00:00,17.32,17.39,17.32,17.37,22200.0,13.0571,13.1099,13.0571,13.0948,22200.0
2005-01-04 15:10:00,17.37,17.4,17.36,17.4,80600.0,13.0948,13.1174,13.0872,13.1174,80600.0
2005-01-04 15:20:00,17.41,17.41,17.39,17.4,37600.0,13.1249,13.1249,13.1099,13.1174,37600.0
2005-01-04 15:30:00,17.4,17.4,17.39,17.39,18400.0,13.1174,13.1174,13.1099,13.1099,18400.0
2005-01-04 15:40:00,17.39,17.39,17.38,17.38,53400.0,13.1099,13.1099,13.1023,13.1023,53400.0
2005-01-04 15:50:00,17.38,17.38,17.35,17.35,271200.0,13.1023,13.1023,13.0797,13.0797,271200.0
2005-01-05 09:30:00,17.41,17.41,17.35,17.37,92800.0,13.1249,13.1249,13.0797,13.0948,92800.0
2005-01-05 09:40:00,17.36,17.36,17.31,17.33,19200.0,13.0872,13.0872,13.0495,13.0646,19200.0
2005-01-05 09:50:00,17.33,17.33,17.21,17.23,69600.0,13.0646,13.0646,12.9742,12.9892,69600.0
2005-01-05 10:00:00,17.27,17.27,17.23,17.25,16400.0,13.0194,13.0194,12.9892,13.0043,16400.0
2005-01-05 10:10:00,17.27,17.3,17.23,17.29,24800.0,13.0194,13.042,12.9892,13.0345,24800.0
2005-01-05 10:20:00,17.28,17.3,17.28,17.28,25800.0,13.0269,13.042,13.0269,13.0269,25800.0
2005-01-05 10:30:00,17.28,17.28,17.26,17.26,12400.0,13.0269,13.0269,13.0118,13.0118,12400.0
2005-01-05 10:40:00,17.25,17.25,17.24,17.24,10000.0,13.0043,13.0043,12.9968,12.9968,10000.0
2005-01-05 10:50:00,17.24,17.24,17.23,17.24,5600.0,12.9968,12.9968,12.9892,12.9968,5600.0
2005-01-05 11:00:00,17.24,17.24,17.24,17.24,4400.0,12.9968,12.9968,12.9968,12.9968,4400.0
2005-01-05 11:10:00,17.24,17.28,17.24,17.27,28600.0,12.9968,13.0269,12.9968,13.0194,28600.0
2005-01-05 11:20:00,17.25,17.28,17.25,17.25,92400.0,13.0043,13.0269,13.0043,13.0043,92400.0
2005-01-05 11:30:00,17.25,17.25,17.23,17.24,84600.0,13.0043,13.0043,12.9892,12.9968,84600.0
2005-01-05 11:40:00,17.23,17.25,17.23,17.24,432800.0,12.9892,13.0043,12.9892,12.9968,432800.0
2005-01-05 11:50:00,17.24,17.24,17.24,17.24,200.0,12.9968,12.9968,12.9968,12.9968,200.0
2005-01-05 12:00:00,17.24,17.25,17.24,17.24,135800.0,12.9968,13.0043,12.9968,12.9968,135800.0
2005-01-05 12:10:00,17.25,17.25,17.24,17.24,11000.0,13.0043,13.0043,12.9968,12.9968,11000.0
2005-01-05 12:20:00,17.24,17.24,17.24,17.24,2400.0,12.9968,12.9968,12.9968,12.9968,2400.0
2005-01-05 12:30:00,17.24,17.24,17.23,17.24,2800.0,12.9968,12.9968,12.9892,12.9968,2800.0
2005-01-05 12:40:00,17.23,17.23,17.23,17.23,4200.0,12.9892,12.9892,12.9892,12.9892,4200.0
2005-01-05 12:50:00,17.22,17.23,17.22,17.22,7800.0,12.9817,12.9892,12.9817,12.9817,7800.0
2005-01-05 13:00:00,17.22,17.22,17.22,17.22,1400.0,12.9817,12.9817,12.9817,12.9817,1400.0
2005-01-05 13:10:00,17.21,17.22,17.2,17.2,5000.0,12.9742,12.9817,12.9666,12.9666,5000.0
2005-01-05 13:20:00,17.2,17.21,17.2,17.21,26800.0,12.9666,12.9742,12.9666,12.9742,26800.0
2005-01-05 13:30:00,17.22,17.23,17.22,17.23,6800.0,12.9817,12.9892,12.9817,12.9892,6800.0
2005-01-05 13:40:00,17.23,17.23,17.23,17.23,12000.0,12.9892,12.9892,12.9892,12.9892,12000.0
2005-01-05 13:50:00,17.23,17.36,17.23,17.35,37600.0,12.9892,13.0872,12.9892,13.0797,37600.0
2005-01-05 14:00:00,17.36,17.43,17.36,17.43,22800.0,13.0872,13.14,13.0872,13.14,22800.0
2005-01-05 14:10:00,17.43,17.46,17.43,17.46,9200.0,13.14,13.1626,13.14,13.1626,9200.0
2005-01-05 14:20:00,17.43,17.43,17.39,17.4,18800.0,13.14,13.14,13.1099,13.1174,18800.0
2005-01-05 14:30:00,17.39,17.43,17.39,17.4,16800.0,13.1099,13.14,13.1099,13.1174,16800.0
2005-01-05 14:40:00,17.39,17.4,17.35,17.35,9000.0,13.1099,13.1174,13.0797,13.0797,9000.0
2005-01-05 14:50:00,17.35,17.35,17.31,17.32,7200.0,13.0797,13.0797,13.0495,13.0571,7200.0
2005-01-05 15:00:00,17.33,17.34,17.29,17.31,14400.0,13.0646,13.0722,13.0345,13.0495,14400.0
2005-01-05 15:10:00,17.3,17.3,17.23,17.28,11000.0,13.042,13.042,12.9892,13.0269,11000.0
2005-01-05 15:20:00,17.27,17.29,17.25,17.26,51000.0,13.0194,13.0345,13.0043,13.0118,51000.0
2005-01-05 15:30:00,17.23,17.25,17.18,17.18,283800.0,12.9892,13.0043,12.9515,12.9515,283800.0
2005-01-05 15:40:00,17.18,17.19,17.15,17.15,34800.0,12.9515,12.9591,12.9289,12.9289,34800.0
2005-01-05 15:50:00,17.16,17.16,17.11,17.16,154000.0,12.9365,12.9365,12.8988,12.9365,154000.0
2005-01-06 09:30:00,17.23,17.25,17.23,17.23,19000.0,12.9892,13.0043,12.9892,12.9892,19000.0
2005-01-06 09:40:00,17.24,17.28,17.23,17.23,36000.0,12.9968,13.0269,12.9892,12.9892,36000.0
2005-01-06 09:50:00,17.2,17.2,17.13,17.15,22000.0,12.9666,12.9666,12.9138,12.9289,22000.0
2005-01-06 10:00:00,17.15,17.19,17.13,17.13,5200.0,12.9289,12.9591,12.9138,12.9138,5200.0
2005-01-06 10:10:00,17.14,17.14,17.13,17.13,10000.0,12.9214,12.9214,12.9138,12.9138,10000.0
2005-01-06 10:20:00,17.13,17.15,17.13,17.15,261400.0,12.9138,12.9289,12.9138,12.9289,261400.0
2005-01-06 10:30:00,17.15,17.16,17.11,17.16,75000.0,12.9289,12.9365,12.8988,12.9365,75000.0
2005-01-06 10:40:00,17.17,17.18,17.16,17.18,89000.0,12.944,12.9515,12.9365,12.9515,89000.0
2005-01-06 10:50:00,17.2,17.2,17.2,17.2,1800.0,12.9666,12.9666,12.9666,12.9666,1800.0
2005-01-06 11:00:00,17.2,17.2,17.2,17.2,1200.0,12.9666,12.9666,12.9666,12.9666,1200.0
2005-01-06 11:10:00,17.2,17.2,17.2,17.2,4400.0,12.9666,12.9666,12.9666,12.9666,4400.0
2005-01-06 11:20:00,17.2,17.21,17.2,17.21,5800.0,12.9666,12.9742,12.9666,12.9742,5800.0
2005-01-06 11:30:00,17.2,17.21,17.2,17.21,4200.0,12.9666,12.9742,12.9666,12.9742,4200.0
2005-01-06 11:40:00,17.22,17.22,17.21,17.22,48600.0,12.9817,12.9817,12.9742,12.9817,48600.0
2005-01-06 11:50:00,17.22,17.24,17.22,17.24,9200.0,12.9817,12.9968,12.9817,12.9968,9200.0
2005-01-06 12:00:00,17.24,17.24,17.24,17.24,2000.0,12.9968,12.9968,12.9968,12.9968,2000.0
2005-01-06 12:10:00,17.25,17.25,17.25,17.25,73800.0,13.0043,13.0043,13.0043,13.0043,73800.0
2005-01-06 12:20:00,17.25,17.28,17.25,17.28,3000.0,13.0043,13.0269,13.0043,13.0269,3000.0
2005-01-06 12:30:00,17.28,17.28,17.23,17.24,8600.0,13.0269,13.0269,12.9892,12.9968,8600.0
2005-01-06 12:40:00,17.24,17.24,17.24,17.24,2400.0,12.9968,12.9968,12.9968,12.9968,2400.0
2005-01-06 12:50:00,17.24,17.25,17.21,17.21,12000.0,12.9968,13.0043,12.9742,12.9742,12000.0
2005-01-06 13:00:00,17.22,17.23,17.18,17.21,29000.0,12.9817,12.9892,12.9515,12.9742,29000.0
2005-01-06 13:10:00,17.21,17.23,17.2,17.23,37800.0,12.9742,12.9892,12.9666,12.9892,37800.0
2005-01-06 13:20:00,17.23,17.26,17.22,17.25,110000.0,12.9892,13.0118,12.9817,13.0043,110000.0
2005-01-06 13:30:00,17.26,17.27,17.24,17.24,15200.0,13.0118,13.0194,12.9968,12.9968,15200.0
2005-01-06 13:40:00,17.24,17.24,17.23,17.23,6800.0,12.9968,12.9968,12.9892,12.9892,6800.0
2005-01-06 13:50:00,17.24,17.34,17.24,17.34,10000.0,12.9968,13.0722,12.9968,13.0722,10000.0
2005-01-06 14:00:00,17.32,17.32,17.23,17.23,37000.0,13.0571,13.0571,12.9892,12.9892,37000.0
2005-01-06 14:10:00,17.25,17.25,17.17,17.17,8600.0,13.0043,13.0043,12.944,12.944,8600.0
2005-01-06 14:20:00,17.18,17.18,17.17,17.18,11000.0,12.9515,12.9515,12.944,12.9515,11000.0
2005-01-06 14:30:00,17.18,17.22,17.18,17.22,9800.0,12.9515,12.9817,12.9515,12.9817,9800.0
2005-01-06 14:40:00,17.22,17.22,17.2,17.2,226200.0,12.9817,12.9817,12.9666,12.9666,226200.0
2005-01-06 14:50:00,17.2,17.25,17.19,17.24,7000.0,12.9666,13.0043,12.9591,12.9968,7000.0
2005-01-06 15:00:00,17.24,17.3,17.24,17.28,20800.0,12.9968,13.042,12.9968,13.0269,20800.0
2005-01-06 15:10:00,17.29,17.3,17.25,17.25,52400.0,13.0345,13.042,13.0043,13.0043,52400.0
2005-01-06 15:20:00,17.27,17.33,17.25,17.3,12400.0,13.0194,13.0646,13.0043,13.042,12400.0
2005-01-06 15:30:00,17.31,17.32,17.29,17.3,8800.0,13.0495,13.0571,13.0345,13.042,8800.0
2005-01-06 15:40:00,17.3,17.33,17.3,17.32,5200.0,13.042,13.0646,13.042,13.0571,5200.0
2005-01-06 15:50:00,17.32,17.32,17.31,17.31,11200.0,13.0571,13.0571,13.0495,13.0495,11200.0
2005-01-07 09:30:00,17.36,17.48,17.36,17.48,18600.0,13.0872,13.1777,13.0872,13.1777,18600.0
2005-01-07 09:40:00,17.48,17.55,17.48,17.49,12800.0,13.1777,13.2305,13.1777,13.1852,12800.0
2005-01-07 09:50:00,17.5,17.53,17.5,17.52,8600.0,13.1928,13.2154,13.1928,13.2079,8600.0
2005-01-07 10:00:00,17.54,17.55,17.53,17.55,8800.0,13.2229,13.2305,13.2154,13.2305,8800.0
2005-01-07 10:10:00,17.54,17.55,17.53,17.54,64600.0,13.2229,13.2305,13.2154,13.2229,64600.0
2005-01-07 10:20:00,17.54,17.56,17.4,17.42,20400.0,13.2229,13.238,13.1174,13.1325,20400.0
2005-01-07 10:30:00,17.43,17.43,17.41,17.43,2800.0,13.14,13.14,13.1249,13.14,2800.0
2005-01-07 10:40:00,17.43,17.45,17.39,17.4,158000.0,13.14,13.1551,13.1099,13.1174,158000.0
2005-01-07 10:50:00,17.4,17.4,17.35,17.35,40400.0,13.1174,13.1174,13.0797,13.0797,40400.0
2005-01-07 11:00:00,17.35,17.36,17.2,17.25,15000.0,13.0797,13.0872,12.9666,13.0043,15000.0
2005-01-07 11:10:00,17.28,17.35,17.26,17.35,39200.0,13.0269,13.0797,13.0118,13.0797,39200.0
2005-01-07 11:20:00,17.35,17.35,17.33,17.34,6200.0,13.0797,13.0797,13.0646,13.0722,6200.0
2005-01-07 11:30:00,17.35,17.35,17.33,17.33,7000.0,13.0797,13.0797,13.0646,13.0646,7000.0
2005-01-07 11:40:00,17.32,17.34,17.32,17.32,6800.0,13.0571,13.0722,13.0571,13.0571,6800.0
2005-01-07 11:50:00,17.33,17.33,17.24,17.24,44600.0,13.0646,13.0646,12.9968,12.9968,44600.0
2005-01-07 12:00:00,17.25,17.29,17.24,17.29,8000.0,13.0043,13.0345,12.9968,13.0345,8000.0
2005-01-07 12:10:00,17.3,17.3,17.29,17.29,95200.0,13.042,13.042,13.0345,13.0345,95200.0
2005-01-07 12:20:00,17.28,17.28,17.27,17.28,1400.0,13.0269,13.0269,13.0194,13.0269,1400.0
2005-01-07 12:30:00,17.27,17.27,17.27,17.27,200.0,13.0194,13.0194,13.0194,13.0194,200.0
2005-01-07 12:40:00,17.27,17.3,17.27,17.29,28400.0,13.0194,13.042,13.0194,13.0345,28400.0
2005-01-07 12:50:00,17.27,17.3,17.27,17.3,600.0,13.0194,13.042,13.0194,13.042,600.0
2005-01-07 13:00:00,17.28,17.28,17.28,17.28,2200.0,13.0269,13.0269,13.0269,13.0269,2200.0
2005-01-07 13:10:00,17.28,17.28,17.28,17.28,50200.0,13.0269,13.0269,13.0269,13.0269,50200.0
2005-01-07 13:20:00,17.28,17.28,17.28,17.28,400.0,13.0269,13.0269,13.0269,13.0269,400.0
2005-01-07 13:30:00,17.28,17.28,17.28,17.28,200.0,13.0269,13.0269,13.0269,13.0269,200.0
2005-01-07 13:40:00,17.28,17.28,17.28,17.28,800.0,13.0269,13.0269,13.0269,13.0269,800.0
2005-01-07 13:50:00,17.3,17.31,17.29,17.31,2200.0,13.042,13.0495,13.0345,13.0495,2200.0
2005-01-07 14:00:00,17.32,17.32,17.32,17.32,5000.0,13.0571,13.0571,13.0571,13.0571,5000.0
2005-01-07 14:10:00,17.32,17.32,17.32,17.32,7600.0,13.0571,13.0571,13.0571,13.0571,7600.0
2005-01-07 14:20:00,17.32,17.33,17.32,17.32,8000.0,13.0571,13.0646,13.0571,13.0571,8000.0
2005-01-07 14:30:00,17.33,17.33,17.33,17.33,1000.0,13.0646,13.0646,13.0646,13.0646,1000.0
2005-01-07 14:40:00,17.34,17.36,17.34,17.36,2400.0,13.0722,13.0872,13.0722,13.0872,2400.0
2005-01-07 14:50:00,17.36,17.38,17.36,17.38,5200.0,13.0872,13.1023,13.0872,13.1023,5200.0
2005-01-07 15:00:00,17.38,17.38,17.37,17.38,14200.0,13.1023,13.1023,13.0948,13.1023,14200.0
2005-01-07 15:10:00,17.36,17.38,17.36,17.38,47400.0,13.0872,13.1023,13.0872,13.1023,47400.0
2005-01-07 15:20:00,17.39,17.39,17.36,17.36,12000.0,13.1099,13.1099,13.0872,13.0872,12000.0
2005-01-07 15:30:00,17.36,17.37,17.36,17.36,4200.0,13.0872,13.0948,13.0872,13.0872,4200.0
2005-01-07 15:40:00,17.36,17.38,17.36,17.38,23800.0,13.0872,13.1023,13.0872,13.1023,23800.0
2005-01-07 15:50:00,17.38,17.38,17.24,17.25,70200.0,13.1023,13.1023,12.9968,13.0043,70200.0
2005-01-10 09:30:00,17.3,17.35,17.3,17.34,3200.0,13.042,13.0797,13.042,13.0722,3200.0
2005-01-10 09:40:00,17.35,17.38,17.35,17.36,9200.0,13.0797,13.1023,13.0797,13.0872,9200.0
2005-01-10 09:50:00,17.36,17.4,17.35,17.4,9000.0,13.0872,13.1174,13.0797,13.1174,9000.0
2005-01-10 10:00:00,17.41,17.41,17.3,17.33,82200.0,13.1249,13.1249,13.042,13.0646,82200.0
2005-01-10 10:10:00,17.33,17.36,17.33,17.36,6200.0,13.0646,13.0872,13.0646,13.0872,6200.0
2005-01-10 10:20:00,17.36,17.38,17.36,17.38,11600.0,13.0872,13.1023,13.0872,13.1023,11600.0
2005-01-10 10:30:00,17.38,17.38,17.36,17.37,8000.0,13.1023,13.1023,13.0872,13.0948,8000.0
2005-01-10 10:40:00,17.37,17.37,17.3,17.3,23200.0,13.0948,13.0948,13.042,13.042,23200.0
2005-01-10 10:50:00,17.29,17.29,17.28,17.29,3800.0,13.0345,13.0345,13.0269,13.0345,3800.0
2005-01-10 11:00:00,17.29,17.32,17.29,17.3,5600.0,13.0345,13.0571,13.0345,13.042,5600.0
2005-01-10 11:10:00,17.31,17.34,17.3,17.3,7800.0,13.0495,13.0722,13.042,13.042,7800.0
2005-01-10 11:20:00,17.3,17.33,17.29,17.3,137400.0,13.042,13.0646,13.0345,13.042,137400.0
2005-01-10 11:30:00,17.3,17.31,17.3,17.31,6400.0,13.042,13.0495,13.042,13.0495,6400.0
2005-01-10 11:40:00,17.3,17.36,17.3,17.32,3400.0,13.042,13.0872,13.042,13.0571,3400.0
2005-01-10 11:50:00,17.31,17.32,17.31,17.31,5200.0,13.0495,13.0571,13.0495,13.0495,5200.0
2005-01-10 12:00:00,17.31,17.32,17.31,17.32,11800.0,13.0495,13.0571,13.0495,13.0571,11800.0
2005-01-10 12:10:00,17.32,17.32,17.31,17.31,16000.0,13.0571,13.0571,13.0495,13.0495,16000.0
2005-01-10 12:20:00,17.31,17.33,17.3,17.31,26200.0,13.0495,13.0646,13.042,13.0495,26200.0
2005-01-10 12:30:00,17.32,17.32,17.3,17.3,12200.0,13.0571,13.0571,13.042,13.042,12200.0
2005-01-10 12:40:00,17.29,17.29,17.28,17.28,7200.0,13.0345,13.0345,13.0269,13.0269,7200.0
2005-01-10 12:50:00,17.29,17.29,17.29,17.29,1800.0,13.0345,13.0345,13.0345,13.0345,1800.0
2005-01-10 13:00:00,17.29,17.29,17.29,17.29,1200.0,13.0345,13.0345,13.0345,13.0345,1200.0
2005-01-10 13:10:00,17.3,17.34,17.3,17.34,12200.0,13.042,13.0722,13.042,13.0722,12200.0
2005-01-10 13:20:00,17.35,17.38,17.35,17.36,4200.0,13.0797,13.1023,13.0797,13.0872,4200.0
2005-01-10 13:30:00,17.36,17.38,17.35,17.35,8200.0,13.0872,13.1023,13.0797,13.0797,8200.0
2005-01-10 13:40:00,17.35,17.36,17.35,17.35,7600.0,13.0797,13.0872,13.0797,13.0797,7600.0
2005-01-10 13:50:00,17.35,17.35,17.34,17.35,8800.0,13.0797,13.0797,13.0722,13.0797,8800.0
2005-01-10 14:00:00,17.35,17.36,17.35,17.36,14400.0,13.0797,13.0872,13.0797,13.0872,14400.0
2005-01-10 14:10:00,17.36,17.38,17.35,17.38,11000.0,13.0872,13.1023,13.0797,13.1023,11000.0
2005-01-10 14:20:00,17.38,17.38,17.36,17.36,3600.0,13.1023,13.1023,13.0872,13.0872,3600.0
2005-01-10 14:30:00,17.36,17.36,17.32,17.33,3200.0,13.0872,13.0872,13.0571,13.0646,3200.0
2005-01-10 14:40:00,17.33,17.33,17.32,17.32,3600.0,13.0646,13.0646,13.0571,13.0571,3600.0
2005-01-10 14:50:00,17.33,17.33,17.33,17.33,3800.0,13.0646,13.0646,13.0646,13.0646,3800.0
2005-01-10 15:00:00,17.33,17.33,17.33,17.33,7800.0,13.0646,13.0646,13.0646,13.0646,7800.0
2005-01-10 15:10:00,17.33,17.34,17.31,17.33,4600.0,13.0646,13.0722,13.0495,13.0646,4600.0
2005-01-10 15:20:00,17.3,17.3,17.28,17.29,13000.0,13.042,13.042,13.0269,13.0345,13000.0
2005-01-10 15:30:00,17.3,17.3,17.27,17.27,7200.0,13.042,13.042,13.0194,13.0194,7200.0
2005-01-10 15:40:00,17.28,17.28,17.27,17.28,33600.0,13.0269,13.0269,13.0194,13.0269,33600.0
2005-01-10 15:50:00,17.27,17.34,17.25,17.34,29400.0,13.0194,13.0722,13.0043,13.0722,29400.0
2005-01-11 09:30:00,17.35,17.35,17.26,17.26,4600.0,13.0797,13.0797,13.0118,13.0118,4600.0
2005-01-11 09:40:00,17.28,17.28,17.18,17.2,48200.0,13.0269,13.0269,12.9515,12.9666,48200.0
2005-01-11 09:50:00,17.2,17.22,17.2,17.22,5600.0,12.9666,12.9817,12.9666,12.9817,5600.0
2005-01-11 10:00:00,17.21,17.21,17.15,17.15,5200.0,12.9742,12.9742,12.9289,12.9289,5200.0
2005-01-11 10:10:00,17.14,17.14,17.13,17.13,9400.0,12.9214,12.9214,12.9138,12.9138,9400.0
2005-01-11 10:20:00,17.13,17.14,17.13,17.13,50000.0,12.9138,12.9214,12.9138,12.9138,50000.0
2005-01-11 10:30:00,17.13,17.13,17.12,17.13,19200.0,12.9138,12.9138,12.9063,12.9138,19200.0
2005-01-11 10:40:00,17.12,17.12,17.11,17.11,4600.0,12.9063,12.9063,12.8988,12.8988,4600.0
2005-01-11 10:50:00,17.11,17.11,17.02,17.03,24800.0,12.8988,12.8988,12.8309,12.8385,24800.0
2005-01-11 11:00:00,17.01,17.03,16.96,17.03,55400.0,12.8234,12.8385,12.7857,12.8385,55400.0
2005-01-11 11:10:00,17.03,17.06,17.02,17.05,328800.0,12.8385,12.8611,12.8309,12.8535,328800.0
2005-01-11 11:20:00,17.04,17.04,17.01,17.03,14200.0,12.846,12.846,12.8234,12.8385,14200.0
2005-01-11 11:30:00,17.01,17.04,17.0,17.04,12800.0,12.8234,12.846,12.8158,12.846,12800.0
2005-01-11 11:40:00,17.04,17.05,17.04,17.05,3000.0,12.846,12.8535,12.846,12.8535,3000.0
2005-01-11 11:50:00,17.05,17.08,17.04,17.08,9600.0,12.8535,12.8762,12.846,12.8762,9600.0
2005-01-11 12:00:00,17.08,17.15,17.08,17.15,10400.0,12.8762,12.9289,12.8762,12.9289,10400.0
2005-01-11 12:10:00,17.15,17.15,17.1,17.13,139800.0,12.9289,12.9289,12.8912,12.9138,139800.0
2005-01-11 12:20:00,17.11,17.13,17.08,17.08,109800.0,12.8988,12.9138,12.8762,12.8762,109800.0
2005-01-11 12:30:00,17.09,17.09,17.08,17.08,19200.0,12.8837,12.8837,12.8762,12.8762,19200.0
2005-01-11 12:40:00,17.11,17.16,17.11,17.15,13000.0,12.8988,12.9365,12.8988,12.9289,13000.0
2005-01-11 12:50:00,17.15,17.15,17.13,17.13,2400.0,12.9289,12.9289,12.9138,12.9138,2400.0
2005-01-11 13:00:00,17.13,17.15,17.13,17.15,3600.0,12.9138,12.9289,12.9138,12.9289,3600.0
2005-01-11 13:10:00,17.14,17.15,17.13,17.14,6000.0,12.9214,12.9289,12.9138,12.9214,6000.0
2005-01-11 13:20:00,17.13,17.13,17.13,17.13,1000.0,12.9138,12.9138,12.9138,12.9138,1000.0
2005-01-11 13:30:00,17.13,17.13,17.12,17.12,2400.0,12.9138,12.9138,12.9063,12.9063,2400.0
2005-01-11 13:40:00,17.14,17.14,17.13,17.13,9200.0,12.9214,12.9214,12.9138,12.9138,9200.0
2005-01-11 13:50:00,17.13,17.13,17.12,17.12,1200.0,12.9138,12.9138,12.9063,12.9063,1200.0
2005-01-11 14:00:00,17.12,17.13,17.1,17.11,82800.0,12.9063,12.9138,12.8912,12.8988,82800.0
2005-01-11 14:10:00,17.08,17.1,17.07,17.1,16200.0,12.8762,12.8912,12.8686,12.8912,16200.0
2005-01-11 14:20:00,17.09,17.11,17.08,17.11,10200.0,12.8837,12.8988,12.8762,12.8988,10200.0
2005-01-11 14:30:00,17.11,17.11,17.1,17.1,61600.0,12.8988,12.8988,12.8912,12.8912,61600.0
2005-01-11 14:40:00,17.1,17.1,17.09,17.09,145200.0,12.8912,12.8912,12.8837,12.8837,145200.0
2005-01-11 14:50:00,17.09,17.1,17.09,17.09,1800.0,12.8837,12.8912,12.8837,12.8837,1800.0
2005-01-11 15:00:00,17.09,17.09,17.08,17.08,3800.0,12.8837,12.8837,12.8762,12.8762,3800.0
2005-01-11 15:10:00,17.08,17.09,17.08,17.09,7200.0,12.8762,12.8837,12.8762,12.8837,7200.0
2005-01-11 15:20:00,17.09,17.09,17.08,17.09,12800.0,12.8837,12.8837,12.8762,12.8837,12800.0
2005-01-11 15:30:00,17.09,17.1,17.07,17.07,55800.0,12.8837,12.8912,12.8686,12.8686,55800.0
2005-01-11 15:40:00,17.07,17.08,17.06,17.07,31000.0,12.8686,12.8762,12.8611,12.8686,31000.0
2005-01-11 15:50:00,17.08,17.08,17.06,17.06,46600.0,12.8762,12.8762,12.8611,12.8611,46600.0
2005-01-12 09:30:00,17.1,17.1,17.05,17.07,18400.0,12.8912,12.8912,12.8535,12.8686,18400.0
2005-01-12 09:40:00,17.07,17.07,17.06,17.06,198400.0,12.8686,12.8686,12.8611,12.8611,198400.0
2005-01-12 09:50:00,17.06,17.06,17.05,17.05,79800.0,12.8611,12.8611,12.8535,12.8535,79800.0
2005-01-12 10:00:00,17.05,17.05,16.99,17.0,49400.0,12.8535,12.8535,12.8083,12.8158,49400.0
2005-01-12 10:10:00,17.0,17.01,17.0,17.0,32800.0,12.8158,12.8234,12.8158,12.8158,32800.0
2005-01-12 10:20:00,17.0,17.0,17.0,17.0,26800.0,12.8158,12.8158,12.8158,12.8158,26800.0
2005-01-12 10:30:00,17.0,17.0,17.0,17.0,107400.0,12.8158,12.8158,12.8158,12.8158,107400.0
2005-01-12 10:40:00,17.0,17.01,17.0,17.0,120800.0,12.8158,12.8234,12.8158,12.8158,120800.0
2005-01-12 10:50:00,17.0,17.0,16.98,16.98,65000.0,12.8158,12.8158,12.8008,12.8008,65000.0
2005-01-12 11:00:00,16.97,16.98,16.93,16.96,15000.0,12.7932,12.8008,12.7631,12.7857,15000.0
2005-01-12 11:10:00,16.97,17.0,16.96,16.98,19000.0,12.7932,12.8158,12.7857,12.8008,19000.0
2005-01-12 11:20:00,16.98,16.99,16.98,16.98,3400.0,12.8008,12.8083,12.8008,12.8008,3400.0
2005-01-12 11:30:00,16.98,16.99,16.98,16.98,72000.0,12.8008,12.8083,12.8008,12.8008,72000.0
2005-01-12 11:40:00,16.98,17.0,16.98,17.0,20800.0,12.8008,12.8158,12.8008,12.8158,20800.0
2005-01-12 11:50:00,17.0,17.01,17.0,17.01,61400.0,12.8158,12.8234,12.8158,12.8234,61400.0
2005-01-12 12:00:00,17.01,17.02,17.0,17.02,28000.0,12.8234,12.8309,12.8158,12.8309,28000.0
2005-01-12 12:10:00,17.02,17.03,17.02,17.03,31600.0,12.8309,12.8385,12.8309,12.8385,31600.0
2005-01-12 12:20:00,17.03,17.03,17.03,17.03,13400.0,12.8385,12.8385,12.8385,12.8385,13400.0
2005-01-12 12:30:00,17.03,17.04,17.03,17.04,12000.0,12.8385,12.846,12.8385,12.846,12000.0
2005-01-12 12:40:00,17.04,17.04,17.03,17.04,2600.0,12.846,12.846,12.8385,12.846,2600.0
2005-01-12 12:50:00,17.04,17.04,17.02,17.04,27200.0,12.846,12.846,12.8309,12.846,27200.0
2005-01-12 13:00:00,17.03,17.06,17.03,17.06,81000.0,12.8385,12.8611,12.8385,12.8611,81000.0
2005-01-12 13:10:00,17.06,17.07,17.06,17.07,5800.0,12.8611,12.8686,12.8611,12.8686,5800.0
2005-01-12 13:20:00,17.07,17.07,17.04,17.06,34000.0,12.8686,12.8686,12.846,12.8611,34000.0
2005-01-12 13:30:00,17.05,17.06,17.05,17.06,11800.0,12.8535,12.8611,12.8535,12.8611,11800.0
2005-01-12 13:40:00,17.06,17.06,17.04,17.05,13200.0,12.8611,12.8611,12.846,12.8535,13200.0
2005-01-12 13:50:00,17.05,17.05,17.01,17.02,29000.0,12.8535,12.8535,12.8234,12.8309,29000.0
2005-01-12 14:00:00,17.01,17.02,17.0,17.01,9200.0,12.8234,12.8309,12.8158,12.8234,9200.0
2005-01-12 14:10:00,17.01,17.02,17.0,17.02,150800.0,12.8234,12.8309,12.8158,12.8309,150800.0
2005-01-12 14:20:00,17.02,17.02,17.02,17.02,34400.0,12.8309,12.8309,12.8309,12.8309,34400.0
2005-01-12 14:30:00,17.02,17.02,17.02,17.02,14400.0,12.8309,12.8309,12.8309,12.8309,14400.0
2005-01-12 14:40:00,17.01,17.02,17.0,17.02,44200.0,12.8234,12.8309,12.8158,12.8309,44200.0
2005-01-12 14:50:00,17.0,17.02,16.99,16.99,28200.0,12.8158,12.8309,12.8083,12.8083,28200.0
2005-01-12 15:00:00,16.99,17.0,16.99,17.0,10800.0,12.8083,12.8158,12.8083,12.8158,10800.0
2005-01-12 15:10:00,17.0,17.0,17.0,17.0,16400.0,12.8158,12.8158,12.8158,12.8158,16400.0
2005-01-12 15:20:00,17.0,17.01,17.0,17.0,19800.0,12.8158,12.8234,12.8158,12.8158,19800.0
2005-01-12 15:30:00,17.0,17.01,17.0,17.01,24000.0,12.8158,12.8234,12.8158,12.8234,24000.0
2005-01-12 15:40:00,17.01,17.02,17.01,17.02,35800.0,12.8234,12.8309,12.8234,12.8309,35800.0
2005-01-12 15:50:00,17.02,17.05,17.02,17.03,86000.0,12.8309,12.8535,12.8309,12.8385,86000.0
2005-01-13 09:30:00,17.07,17.1,17.07,17.1,1000.0,12.8686,12.8912,12.8686,12.8912,1000.0
2005-01-13 09:40:00,17.08,17.1,17.05,17.1,8600.0,12.8762,12.8912,12.8535,12.8912,8600.0
2005-01-13 09:50:00,17.09,17.16,17.09,17.16,13200.0,12.8837,12.9365,12.8837,12.9365,13200.0
2005-01-13 10:00:00,17.17,17.25,17.17,17.24,17400.0,12.944,13.0043,12.944,12.9968,17400.0
2005-01-13 10:10:00,17.28,17.29,17.25,17.28,15400.0,13.0269,13.0345,13.0043,13.0269,15400.0
2005-01-13 10:20:00,17.28,17.31,17.28,17.3,6800.0,13.0269,13.0495,13.0269,13.042,6800.0
2005-01-13 10:30:00,17.31,17.39,17.31,17.39,23800.0,13.0495,13.1099,13.0495,13.1099,23800.0
2005-01-13 10:40:00,17.4,17.45,17.32,17.34,108600.0,13.1174,13.1551,13.0571,13.0722,108600.0
2005-01-13 10:50:00,17.35,17.35,17.29,17.33,35800.0,13.0797,13.0797,13.0345,13.0646,35800.0
2005-01-13 11:00:00,17.33,17.33,17.3,17.32,14600.0,13.0646,13.0646,13.042,13.0571,14600.0
2005-01-13 11:10:00,17.33,17.33,17.28,17.28,10800.0,13.0646,13.0646,13.0269,13.0269,10800.0
2005-01-13 11:20:00,17.28,17.29,17.28,17.29,1600.0,13.0269,13.0345,13.0269,13.0345,1600.0
2005-01-13 11:30:00,17.29,17.29,17.29,17.29,600.0,13.0345,13.0345,13.0345,13.0345,600.0
2005-01-13 11:40:00,17.29,17.29,17.23,17.25,6600.0,13.0345,13.0345,12.9892,13.0043,6600.0
2005-01-13 11:50:00,17.25,17.26,17.24,17.25,12200.0,13.0043,13.0118,12.9968,13.0043,12200.0
2005-01-13 12:00:00,17.25,17.25,17.2,17.21,12200.0,13.0043,13.0043,12.9666,12.9742,12200.0
2005-01-13 12:10:00,17.21,17.21,17.2,17.2,5200.0,12.9742,12.9742,12.9666,12.9666,5200.0
2005-01-13 12:20:00,17.2,17.2,17.19,17.2,19200.0,12.9666,12.9666,12.9591,12.9666,19200.0
2005-01-13 12:30:00,17.2,17.2,17.19,17.19,15600.0,12.9666,12.9666,12.9591,12.9591,15600.0
2005-01-13 12:40:00,17.19,17.2,17.19,17.19,38800.0,12.9591,12.9666,12.9591,12.9591,38800.0
2005-01-13 12:50:00,17.19,17.19,17.18,17.19,6800.0,12.9591,12.9591,12.9515,12.9591,6800.0
2005-01-13 13:00:00,17.19,17.2,17.18,17.2,22000.0,12.9591,12.9666,12.9515,12.9666,22000.0
2005-01-13 13:10:00,17.2,17.25,17.2,17.25,58800.0,12.9666,13.0043,12.9666,13.0043,58800.0
2005-01-13 13:20:00,17.25,17.25,17.24,17.24,27000.0,13.0043,13.0043,12.9968,12.9968,27000.0
2005-01-13 13:30:00,17.24,17.24,17.24,17.24,0.0,12.9968,12.9968,12.9968,12.9968,0.0
2005-01-13 13:40:00,17.24,17.24,17.24,17.24,0.0,12.9968,12.9968,12.9968,12.9968,0.0
2005-01-13 13:50:00,17.22,17.22,17.21,17.22,3600.0,12.9817,12.9817,12.9742,12.9817,3600.0
2005-01-13 14:00:00,17.21,17.22,17.21,17.22,1200.0,12.9742,12.9817,12.9742,12.9817,1200.0
2005-01-13 14:10:00,17.22,17.22,17.21,17.22,1800.0,12.9817,12.9817,12.9742,12.9817,1800.0
2005-01-13 14:20:00,17.22,17.23,17.22,17.22,85800.0,12.9817,12.9892,12.9817,12.9817,85800.0
2005-01-13 14:30:00,17.22,17.28,17.22,17.28,208200.0,12.9817,13.0269,12.9817,13.0269,208200.0
2005-01-13 14:40:00,17.29,17.29,17.28,17.28,148800.0,13.0345,13.0345,13.0269,13.0269,148800.0
2005-01-13 14:50:00,17.28,17.33,17.28,17.32,39600.0,13.0269,13.0646,13.0269,13.0571,39600.0
2005-01-13 15:00:00,17.32,17.33,17.31,17.31,40400.0,13.0571,13.0646,13.0495,13.0495,40400.0
2005-01-13 15:10:00,17.31,17.31,17.29,17.3,42600.0,13.0495,13.0495,13.0345,13.042,42600.0
2005-01-13 15:20:00,17.3,17.3,17.25,17.25,34800.0,13.042,13.042,13.0043,13.0043,34800.0
2005-01-13 15:30:00,17.24,17.25,17.23,17.23,38800.0,12.9968,13.0043,12.9892,12.9892,38800.0
2005-01-13 15:40:00,17.22,17.22,17.13,17.13,46600.0,12.9817,12.9817,12.9138,12.9138,46600.0
2005-01-13 15:50:00,17.12,17.15,17.1,17.15,73200.0,12.9063,12.9289,12.8912,12.9289,73200.0
2005-01-14 09:30:00,17.2,17.2,17.2,17.2,10400.0,12.9666,12.9666,12.9666,12.9666,10400.0
2005-01-14 09:40:00,17.2,17.25,17.2,17.23,12800.0,12.9666,13.0043,12.9666,12.9892,12800.0
2005-01-14 09:50:00,17.25,17.39,17.25,17.39,33600.0,13.0043,13.1099,13.0043,13.1099,33600.0
2005-01-14 10:00:00,17.39,17.39,17.34,17.34,18600.0,13.1099,13.1099,13.0722,13.0722,18600.0
2005-01-14 10:10:00,17.33,17.33,17.29,17.3,24800.0,13.0646,13.0646,13.0345,13.042,24800.0
2005-01-14 10:20:00,17.3,17.3,17.28,17.28,69200.0,13.042,13.042,13.0269,13.0269,69200.0
2005-01-14 10:30:00,17.28,17.29,17.27,17.29,14200.0,13.0269,13.0345,13.0194,13.0345,14200.0
2005-01-14 10:40:00,17.29,17.31,17.29,17.31,9800.0,13.0345,13.0495,13.0345,13.0495,9800.0
2005-01-14 10:50:00,17.3,17.34,17.3,17.33,25200.0,13.042,13.0722,13.042,13.0646,25200.0
2005-01-14 11:00:00,17.33,17.34,17.18,17.27,92000.0,13.0646,13.0722,12.9515,13.0194,92000.0
2005-01-14 11:10:00,17.27,17.28,17.27,17.28,7000.0,13.0194,13.0269,13.0194,13.0269,7000.0
2005-01-14 11:20:00,17.28,17.28,17.24,17.24,19600.0,13.0269,13.0269,12.9968,12.9968,19600.0
2005-01-14 11:30:00,17.24,17.24,17.22,17.22,42600.0,12.9968,12.9968,12.9817,12.9817,42600.0
2005-01-14 11:40:00,17.22,17.22,17.2,17.2,40400.0,12.9817,12.9817,12.9666,12.9666,40400.0
2005-01-14 11:50:00,17.19,17.19,17.15,17.17,14400.0,12.9591,12.9591,12.9289,12.944,14400.0
2005-01-14 12:00:00,17.15,17.17,17.15,17.17,8800.0,12.9289,12.944,12.9289,12.944,8800.0
2005-01-14 12:10:00,17.17,17.18,17.17,17.18,400.0,12.944,12.9515,12.944,12.9515,400.0
2005-01-14 12:20:00,17.17,17.18,17.17,17.17,1400.0,12.944,12.9515,12.944,12.944,1400.0
2005-01-14 12:30:00,17.18,17.18,17.17,17.18,49200.0,12.9515,12.9515,12.944,12.9515,49200.0
2005-01-14 12:40:00,17.18,17.18,17.17,17.17,111800.0,12.9515,12.9515,12.944,12.944,111800.0
2005-01-14 12:50:00,17.17,17.18,17.15,17.15,7600.0,12.944,12.9515,12.9289,12.9289,7600.0
2005-01-14 13:00:00,17.15,17.15,17.15,17.15,10000.0,12.9289,12.9289,12.9289,12.9289,10000.0
2005-01-14 13:10:00,17.15,17.15,17.15,17.15,2000.0,12.9289,12.9289,12.9289,12.9289,2000.0
2005-01-14 13:20:00,17.15,17.15,17.11,17.14,11000.0,12.9289,12.9289,12.8988,12.9214,11000.0
2005-01-14 13:30:00,17.14,17.14,17.12,17.12,6400.0,12.9214,12.9214,12.9063,12.9063,6400.0
2005-01-14 13:40:00,17.13,17.13,17.12,17.12,3600.0,12.9138,12.9138,12.9063,12.9063,3600.0
2005-01-14 13:50:00,17.12,17.13,17.11,17.12,22400.0,12.9063,12.9138,12.8988,12.9063,22400.0
2005-01-14 14:00:00,17.12,17.16,17.12,17.16,74000.0,12.9063,12.9365,12.9063,12.9365,74000.0
2005-01-14 14:10:00,17.14,17.14,17.12,17.12,5800.0,12.9214,12.9214,12.9063,12.9063,5800.0
2005-01-14 14:20:00,17.12,17.12,17.1,17.11,7200.0,12.9063,12.9063,12.8912,12.8988,7200.0
2005-01-14 14:30:00,17.11,17.11,17.1,17.1,4800.0,12.8988,12.8988,12.8912,12.8912,4800.0
2005-01-14 14:40:00,17.11,17.11,17.09,17.09,57800.0,12.8988,12.8988,12.8837,12.8837,57800.0
2005-01-14 14:50:00,17.08,17.1,17.08,17.09,48000.0,12.8762,12.8912,12.8762,12.8837,48000.0
2005-01-14 15:00:00,17.08,17.1,17.08,17.09,33400.0,12.8762,12.8912,12.8762,12.8837,33400.0
2005-01-14 15:10:00,17.08,17.08,17.06,17.08,42200.0,12.8762,12.8762,12.8611,12.8762,42200.0
2005-01-14 15:20:00,17.07,17.11,17.03,17.03,74000.0,12.8686,12.8988,12.8385,12.8385,74000.0
2005-01-14 15:30:00,17.03,17.08,17.03,17.08,34200.0,12.8385,12.8762,12.8385,12.8762,34200.0
2005-01-14 15:40:00,17.08,17.11,17.08,17.11,44600.0,12.8762,12.8988,12.8762,12.8988,44600.0
2005-01-14 15:50:00,17.11,17.14,17.1,17.1,36400.0,12.8988,12.9214,12.8912,12.8912,36400.0
2005-01-18 09:30:00,17.15,17.32,17.1,17.1,22200.0,12.9289,13.0571,12.8912,12.8912,22200.0
2005-01-18 09:40:00,17.1,17.1,17.08,17.1,6200.0,12.8912,12.8912,12.8762,12.8912,6200.0
2005-01-18 09:50:00,17.11,17.18,17.11,17.18,1800.0,12.8988,12.9515,12.8988,12.9515,1800.0
2005-01-18 10:00:00,17.18,17.18,17.17,17.17,14200.0,12.9515,12.9515,12.944,12.944,14200.0
2005-01-18 10:10:00,17.17,17.18,17.0,17.0,30800.0,12.944,12.9515,12.8158,12.8158,30800.0
2005-01-18 10:20:00,17.0,17.01,16.98,17.0,27200.0,12.8158,12.8234,12.8008,12.8158,27200.0
2005-01-18 10:30:00,16.99,17.0,16.99,17.0,6600.0,12.8083,12.8158,12.8083,12.8158,6600.0
2005-01-18 10:40:00,17.0,17.0,16.98,16.99,5800.0,12.8158,12.8158,12.8008,12.8083,5800.0
2005-01-18 10:50:00,16.99,17.0,16.96,17.0,11600.0,12.8083,12.8158,12.7857,12.8158,11600.0
2005-01-18 11:00:00,17.0,17.08,17.0,17.08,18000.0,12.8158,12.8762,12.8158,12.8762,18000.0
2005-01-18 11:10:00,17.08,17.11,17.07,17.07,28400.0,12.8762,12.8988,12.8686,12.8686,28400.0
2005-01-18 11:20:00,17.06,17.08,17.06,17.08,21200.0,12.8611,12.8762,12.8611,12.8762,21200.0
2005-01-18 11:30:00,17.09,17.15,17.09,17.15,66400.0,12.8837,12.9289,12.8837,12.9289,66400.0
2005-01-18 11:40:00,17.15,17.16,17.1,17.1,231000.0,12.9289,12.9365,12.8912,12.8912,231000.0
2005-01-18 11:50:00,17.1,17.11,17.1,17.11,57600.0,12.8912,12.8988,12.8912,12.8988,57600.0
2005-01-18 12:00:00,17.11,17.12,17.11,17.12,15000.0,12.8988,12.9063,12.8988,12.9063,15000.0
2005-01-18 12:10:00,17.12,17.14,17.12,17.13,9600.0,12.9063,12.9214,12.9063,12.9138,9600.0
2005-01-18 12:20:00,17.14,17.15,17.13,17.15,12600.0,12.9214,12.9289,12.9138,12.9289,12600.0
2005-01-18 12:30:00,17.14,17.15,17.14,17.15,5200.0,12.9214,12.9289,12.9214,12.9289,5200.0
2005-01-18 12:40:00,17.15,17.16,17.14,17.16,25600.0,12.9289,12.9365,12.9214,12.9365,25600.0
2005-01-18 12:50:00,17.16,17.16,17.15,17.15,3200.0,12.9365,12.9365,12.9289,12.9289,3200.0
2005-01-18 13:00:00,17.15,17.18,17.15,17.18,35800.0,12.9289,12.9515,12.9289,12.9515,35800.0
2005-01-18 13:10:00,17.18,17.18,17.17,17.17,7800.0,12.9515,12.9515,12.944,12.944,7800.0
2005-01-18 13:20:00,17.17,17.18,17.17,17.17,6600.0,12.944,12.9515,12.944,12.944,6600.0
2005-01-18 13:30:00,17.18,17.18,17.17,17.18,4200.0,12.9515,12.9515,12.944,12.9515,4200.0
2005-01-18 13:40:00,17.18,17.18,17.15,17.15,11200.0,12.9515,12.9515,12.9289,12.9289,11200.0
2005-01-18 13:50:00,17.14,17.14,17.13,17.14,7600.0,12.9214,12.9214,12.9138,12.9214,7600.0
2005-01-18 14:00:00,17.14,17.14,17.11,17.11,11000.0,12.9214,12.9214,12.8988,12.8988,11000.0
2005-01-18 14:10:00,17.11,17.11,17.1,17.1,44600.0,12.8988,12.8988,12.8912,12.8912,44600.0
2005-01-18 14:20:00,17.1,17.11,17.1,17.1,2000.0,12.8912,12.8988,12.8912,12.8912,2000.0
2005-01-18 14:30:00,17.11,17.11,17.1,17.1,3600.0,12.8988,12.8988,12.8912,12.8912,3600.0
2005-01-18 14:40:00,17.1,17.1,17.09,17.09,8600.0,12.8912,12.8912,12.8837,12.8837,8600.0
2005-01-18 14:50:00,17.09,17.09,17.07,17.07,3600.0,12.8837,12.8837,12.8686,12.8686,3600.0
2005-01-18 15:00:00,17.07,17.07,17.05,17.05,8000.0,12.8686,12.8686,12.8535,12.8535,8000.0
2005-01-18 15:10:00,17.05,17.05,17.03,17.03,11600.0,12.8535,12.8535,12.8385,12.8385,11600.0
2005-01-18 15:20:00,17.03,17.03,16.97,16.98,29400.0,12.8385,12.8385,12.7932,12.8008,29400.0
2005-01-18 15:30:00,16.98,16.99,16.98,16.99,15000.0,12.8008,12.8083,12.8008,12.8083,15000.0
2005-01-18 15:40:00,16.99,16.99,16.96,16.96,11800.0,12.8083,12.8083,12.7857,12.7857,11800.0
2005-01-18 15:50:00,16.96,16.98,16.88,16.98,49600.0,12.7857,12.8008,12.7254,12.8008,49600.0
2005-01-19 09:30:00,17.03,17.08,17.03,17.07,5000.0,12.8385,12.8762,12.8385,12.8686,5000.0
2005-01-19 09:40:00,17.07,17.13,17.07,17.07,16600.0,12.8686,12.9138,12.8686,12.8686,16600.0
2005-01-19 09:50:00,17.1,17.1,17.03,17.05,13000.0,12.8912,12.8912,12.8385,12.8535,13000.0
2005-01-19 10:00:00,17.05,17.1,17.05,17.1,14800.0,12.8535,12.8912,12.8535,12.8912,14800.0
2005-01-19 10:10:00,17.1,17.1,17.09,17.09,6000.0,12.8912,12.8912,12.8837,12.8837,6000.0
2005-01-19 10:20:00,17.1,17.1,17.08,17.08,2400.0,12.8912,12.8912,12.8762,12.8762,2400.0
2005-01-19 10:30:00,17.06,17.06,16.96,17.0,46800.0,12.8611,12.8611,12.7857,12.8158,46800.0
2005-01-19 10:40:00,17.0,17.0,16.98,17.0,29200.0,12.8158,12.8158,12.8008,12.8158,29200.0
2005-01-19 10:50:00,16.99,16.99,16.96,16.96,5600.0,12.8083,12.8083,12.7857,12.7857,5600.0
2005-01-19 11:00:00,16.96,16.97,16.95,16.97,18400.0,12.7857,12.7932,12.7781,12.7932,18400.0
2005-01-19 11:10:00,16.97,17.0,16.96,16.99,80400.0,12.7932,12.8158,12.7857,12.8083,80400.0
2005-01-19 11:20:00,16.99,17.0,16.97,16.97,12400.0,12.8083,12.8158,12.7932,12.7932,12400.0
2005-01-19 11:30:00,16.98,16.98,16.96,16.96,8600.0,12.8008,12.8008,12.7857,12.7857,8600.0
2005-01-19 11:40:00,16.96,16.97,16.95,16.96,14600.0,12.7857,12.7932,12.7781,12.7857,14600.0
2005-01-19 11:50:00,16.95,16.96,16.93,16.93,4800.0,12.7781,12.7857,12.7631,12.7631,4800.0
2005-01-19 12:00:00,16.93,16.94,16.93,16.93,5400.0,12.7631,12.7706,12.7631,12.7631,5400.0
2005-01-19 12:10:00,16.93,16.95,16.89,16.91,107600.0,12.7631,12.7781,12.7329,12.748,107600.0
2005-01-19 12:20:00,16.88,16.93,16.88,16.92,7600.0,12.7254,12.7631,12.7254,12.7555,7600.0
2005-01-19 12:30:00,16.92,16.93,16.9,16.9,5200.0,12.7555,12.7631,12.7405,12.7405,5200.0
2005-01-19 12:40:00,16.9,16.9,16.89,16.89,2000.0,12.7405,12.7405,12.7329,12.7329,2000.0
2005-01-19 12:50:00,16.89,16.89,16.86,16.87,10000.0,12.7329,12.7329,12.7103,12.7178,10000.0
2005-01-19 13:00:00,16.87,16.88,16.79,16.8,21000.0,12.7178,12.7254,12.6575,12.6651,21000.0
2005-01-19 13:10:00,16.8,16.9,16.8,16.9,33200.0,12.6651,12.7405,12.6651,12.7405,33200.0
2005-01-19 13:20:00,16.9,16.9,16.9,16.9,7800.0,12.7405,12.7405,12.7405,12.7405,7800.0
2005-01-19 13:30:00,16.9,16.93,16.9,16.93,22000.0,12.7405,12.7631,12.7405,12.7631,22000.0
2005-01-19 13:40:00,16.93,16.94,16.93,16.93,21400.0,12.7631,12.7706,12.7631,12.7631,21400.0
2005-01-19 13:50:00,16.9,16.92,16.9,16.92,5200.0,12.7405,12.7555,12.7405,12.7555,5200.0
2005-01-19 14:00:00,16.91,16.92,16.91,16.91,4800.0,12.748,12.7555,12.748,12.748,4800.0
2005-01-19 14:10:00,16.92,16.92,16.9,16.91,11000.0,12.7555,12.7555,12.7405,12.748,11000.0
2005-01-19 14:20:00,16.9,16.93,16.9,16.93,22200.0,12.7405,12.7631,12.7405,12.7631,22200.0
2005-01-19 14:30:00,16.93,16.93,16.92,16.92,11200.0,12.7631,12.7631,12.7555,12.7555,11200.0
2005-01-19 14:40:00,16.92,16.95,16.92,16.95,8800.0,12.7555,12.7781,12.7555,12.7781,8800.0
2005-01-19 14:50:00,16.95,16.95,16.94,16.95,2200.0,12.7781,12.7781,12.7706,12.7781,2200.0
2005-01-19 15:00:00,16.95,17.0,16.95,16.95,48200.0,12.7781,12.8158,12.7781,12.7781,48200.0
2005-01-19 15:10:00,16.95,16.95,16.95,16.95,7000.0,12.7781,12.7781,12.7781,12.7781,7000.0
2005-01-19 15:20:00,16.93,16.93,16.92,16.93,18000.0,12.7631,12.7631,12.7555,12.7631,18000.0
2005-01-19 15:30:00,16.92,16.93,16.86,16.88,67800.0,12.7555,12.7631,12.7103,12.7254,67800.0
2005-01-19 15:40:00,16.88,16.88,16.4,16.88,67400.0,12.7254,12.7254,12.3635,12.7254,67400.0
2005-01-19 15:50:00,16.88,16.9,16.88,16.88,82600.0,12.7254,12.7405,12.7254,12.7254,82600.0
2005-01-20 09:30:00,16.85,16.85,16.82,16.82,25600.0,12.7028,12.7028,12.6801,12.6801,25600.0
2005-01-20 09:40:00,16.8,16.8,16.78,16.78,7800.0,12.6651,12.6651,12.65,12.65,7800.0
2005-01-20 09:50:00,16.77,16.77,16.62,16.62,33000.0,12.6425,12.6425,12.5294,12.5294,33000.0
2005-01-20 10:00:00,16.6,16.6,16.55,16.57,34400.0,12.5143,12.5143,12.4766,12.4917,34400.0
2005-01-20 10:10:00,16.58,16.64,16.58,16.61,38400.0,12.4992,12.5444,12.4992,12.5218,38400.0
2005-01-20 10:20:00,16.61,16.7,16.61,16.68,17400.0,12.5218,12.5897,12.5218,12.5746,17400.0
2005-01-20 10:30:00,16.7,16.71,16.68,16.69,22000.0,12.5897,12.5972,12.5746,12.5821,22000.0
2005-01-20 10:40:00,16.7,16.71,16.64,16.67,148200.0,12.5897,12.5972,12.5444,12.5671,148200.0
2005-01-20 10:50:00,16.67,16.71,16.66,16.67,65600.0,12.5671,12.5972,12.5595,12.5671,65600.0
2005-01-20 11:00:00,16.7,16.7,16.65,16.67,43000.0,12.5897,12.5897,12.552,12.5671,43000.0
2005-01-20 11:10:00,16.69,16.7,16.65,16.65,16200.0,12.5821,12.5897,12.552,12.552,16200.0
2005-01-20 11:20:00,16.65,16.67,16.65,16.67,3600.0,12.552,12.5671,12.552,12.5671,3600.0
2005-01-20 11:30:00,16.69,16.7,16.68,16.69,7600.0,12.5821,12.5897,12.5746,12.5821,7600.0
2005-01-20 11:40:00,16.72,16.75,16.72,16.74,11200.0,12.6048,12.6274,12.6048,12.6198,11200.0
2005-01-20 11:50:00,16.75,16.75,16.74,16.75,4600.0,12.6274,12.6274,12.6198,12.6274,4600.0
2005-01-20 12:00:00,16.74,16.75,16.74,16.75,12600.0,12.6198,12.6274,12.6198,12.6274,12600.0
2005-01-20 12:10:00,16.75,16.75,16.74,16.74,4800.0,12.6274,12.6274,12.6198,12.6198,4800.0
2005-01-20 12:20:00,16.74,16.74,16.71,16.71,10400.0,12.6198,12.6198,12.5972,12.5972,10400.0
2005-01-20 12:30:00,16.71,16.71,16.7,16.71,10400.0,12.5972,12.5972,12.5897,12.5972,10400.0
2005-01-20 12:40:00,16.7,16.71,16.7,16.71,26600.0,12.5897,12.5972,12.5897,12.5972,26600.0
2005-01-20 12:50:00,16.7,16.72,16.7,16.7,13800.0,12.5897,12.6048,12.5897,12.5897,13800.0
2005-01-20 13:00:00,16.71,16.71,16.71,16.71,1200.0,12.5972,12.5972,12.5972,12.5972,1200.0
2005-01-20 13:10:00,16.71,16.71,16.66,16.68,7800.0,12.5972,12.5972,12.5595,12.5746,7800.0
2005-01-20 13:20:00,16.69,16.7,16.67,16.67,7200.0,12.5821,12.5897,12.5671,12.5671,7200.0
2005-01-20 13:30:00,16.68,16.68,16.65,16.65,7600.0,12.5746,12.5746,12.552,12.552,7600.0
2005-01-20 13:40:00,16.66,16.66,16.65,16.66,10400.0,12.5595,12.5595,12.552,12.5595,10400.0
2005-01-20 13:50:00,16.66,16.68,16.65,16.68,22800.0,12.5595,12.5746,12.552,12.5746,22800.0
2005-01-20 14:00:00,16.7,16.7,16.68,16.7,12000.0,12.5897,12.5897,12.5746,12.5897,12000.0
2005-01-20 14:10:00,16.7,16.71,16.7,16.7,22400.0,12.5897,12.5972,12.5897,12.5897,22400.0
2005-01-20 14:20:00,16.7,16.71,16.69,16.71,16400.0,12.5897,12.5972,12.5821,12.5972,16400.0
2005-01-20 14:30:00,16.67,16.7,16.66,16.67,16000.0,12.5671,12.5897,12.5595,12.5671,16000.0
2005-01-20 14:40:00,16.68,16.68,16.68,16.68,2800.0,12.5746,12.5746,12.5746,12.5746,2800.0
2005-01-20 14:50:00,16.68,16.75,16.68,16.75,8600.0,12.5746,12.6274,12.5746,12.6274,8600.0
2005-01-20 15:00:00,16.74,16.74,16.72,16.73,11200.0,12.6198,12.6198,12.6048,12.6123,11200.0
2005-01-20 15:10:00,16.73,16.73,16.73,16.73,2600.0,12.6123,12.6123,12.6123,12.6123,2600.0
2005-01-20 15:20:00,16.73,16.73,16.72,16.73,19400.0,12.6123,12.6123,12.6048,12.6123,19400.0
2005-01-20 15:30:00,16.73,16.73,16.72,16.72,9800.0,12.6123,12.6123,12.6048,12.6048,9800.0
2005-01-20 15:40:00,16.73,16.75,16.7,16.74,80000.0,12.6123,12.6274,12.5897,12.6198,80000.0
2005-01-20 15:50:00,16.75,16.75,16.7,16.75,34600.0,12.6274,12.6274,12.5897,12.6274,34600.0
2005-01-21 09:30:00,16.74,16.77,16.73,16.77,6600.0,12.6198,12.6425,12.6123,12.6425,6600.0
2005-01-21 09:40:00,16.77,16.77,16.75,16.75,3200.0,12.6425,12.6425,12.6274,12.6274,3200.0
2005-01-21 09:50:00,16.76,16.8,16.76,16.8,12000.0,12.6349,12.6651,12.6349,12.6651,12000.0
2005-01-21 10:00:00,16.8,16.8,16.76,16.76,9800.0,12.6651,12.6651,12.6349,12.6349,9800.0
2005-01-21 10:10:00,16.75,16.75,16.72,16.73,20000.0,12.6274,12.6274,12.6048,12.6123,20000.0
2005-01-21 10:20:00,16.75,16.78,16.75,16.78,54800.0,12.6274,12.65,12.6274,12.65,54800.0
2005-01-21 10:30:00,16.77,16.78,16.75,16.77,10000.0,12.6425,12.65,12.6274,12.6425,10000.0
2005-01-21 10:40:00,16.77,16.77,16.75,16.76,20400.0,12.6425,12.6425,12.6274,12.6349,20400.0
2005-01-21 10:50:00,16.76,16.79,16.76,16.79,39000.0,12.6349,12.6575,12.6349,12.6575,39000.0
2005-01-21 11:00:00,16.8,16.8,16.78,16.8,8800.0,12.6651,12.6651,12.65,12.6651,8800.0
2005-01-21 11:10:00,16.8,16.84,16.8,16.82,6000.0,12.6651,12.6952,12.6651,12.6801,6000.0
2005-01-21 11:20:00,16.83,16.84,16.83,16.84,12800.0,12.6877,12.6952,12.6877,12.6952,12800.0
2005-01-21 11:30:00,16.84,16.86,16.84,16.86,29200.0,12.6952,12.7103,12.6952,12.7103,29200.0
2005-01-21 11:40:00,16.89,16.89,16.86,16.88,11600.0,12.7329,12.7329,12.7103,12.7254,11600.0
2005-01-21 11:50:00,16.88,16.89,16.86,16.89,3200.0,12.7254,12.7329,12.7103,12.7329,3200.0
2005-01-21 12:00:00,16.89,16.89,16.88,16.89,12000.0,12.7329,12.7329,12.7254,12.7329,12000.0
2005-01-21 12:10:00,16.89,16.9,16.89,16.9,9000.0,12.7329,12.7405,12.7329,12.7405,9000.0
2005-01-21 12:20:00,16.9,16.92,16.9,16.92,12000.0,12.7405,12.7555,12.7405,12.7555,12000.0
2005-01-21 12:30:00,16.91,16.93,16.91,16.92,8400.0,12.748,12.7631,12.748,12.7555,8400.0
2005-01-21 12:40:00,16.92,16.92,16.92,16.92,21600.0,12.7555,12.7555,12.7555,12.7555,21600.0
2005-01-21 12:50:00,16.92,16.96,16.92,16.95,15800.0,12.7555,12.7857,12.7555,12.7781,15800.0
2005-01-21 13:00:00,16.94,16.95,16.93,16.93,3600.0,12.7706,12.7781,12.7631,12.7631,3600.0
2005-01-21 13:10:00,16.93,16.93,16.91,16.91,9600.0,12.7631,12.7631,12.748,12.748,9600.0
2005-01-21 13:20:00,16.92,16.92,16.91,16.92,2400.0,12.7555,12.7555,12.748,12.7555,2400.0
2005-01-21 13:30:00,16.93,16.93,16.91,16.91,7600.0,12.7631,12.7631,12.748,12.748,7600.0
2005-01-21 13:40:00,16.9,16.9,16.84,16.84,14400.0,12.7405,12.7405,12.6952,12.6952,14400.0
2005-01-21 13:50:00,16.78,16.81,16.78,16.81,3000.0,12.65,12.6726,12.65,12.6726,3000.0
2005-01-21 14:00:00,16.81,16.82,16.8,16.81,7600.0,12.6726,12.6801,12.6651,12.6726,7600.0
2005-01-21 14:10:00,16.82,16.83,16.82,16.83,20600.0,12.6801,12.6877,12.6801,12.6877,20600.0
2005-01-21 14:20:00,16.83,16.83,16.81,16.81,8000.0,12.6877,12.6877,12.6726,12.6726,8000.0
2005-01-21 14:30:00,16.81,16.81,16.77,16.77,6800.0,12.6726,12.6726,12.6425,12.6425,6800.0
2005-01-21 14:40:00,16.75,16.77,16.7,16.72,21200.0,12.6274,12.6425,12.5897,12.6048,21200.0
2005-01-21 14:50:00,16.71,16.72,16.68,16.68,28800.0,12.5972,12.6048,12.5746,12.5746,28800.0
2005-01-21 15:00:00,16.68,16.7,16.67,16.7,29000.0,12.5746,12.5897,12.5671,12.5897,29000.0
2005-01-21 15:10:00,16.7,16.71,16.69,16.7,5800.0,12.5897,12.5972,12.5821,12.5897,5800.0
2005-01-21 15:20:00,16.7,16.7,16.69,16.7,12400.0,12.5897,12.5897,12.5821,12.5897,12400.0
2005-01-21 15:30:00,16.68,16.68,16.68,16.68,5600.0,12.5746,12.5746,12.5746,12.5746,5600.0
2005-01-21 15:40:00,16.67,16.67,16.66,16.66,4000.0,12.5671,12.5671,12.5595,12.5595,4000.0
2005-01-21 15:50:00,16.66,16.66,16.61,16.61,71400.0,12.5595,12.5595,12.5218,12.5218,71400.0
2005-01-24 09:30:00,16.73,16.73,16.68,16.68,14200.0,12.6123,12.6123,12.5746,12.5746,14200.0
2005-01-24 09:40:00,16.68,16.72,16.67,16.67,12800.0,12.5746,12.6048,12.5671,12.5671,12800.0
2005-01-24 09:50:00,16.67,16.71,16.67,16.7,28000.0,12.5671,12.5972,12.5671,12.5897,28000.0
2005-01-24 10:00:00,16.7,16.7,16.69,16.69,21000.0,12.5897,12.5897,12.5821,12.5821,21000.0
2005-01-24 10:10:00,16.69,16.7,16.69,16.7,5000.0,12.5821,12.5897,12.5821,12.5897,5000.0
2005-01-24 10:20:00,16.7,16.71,16.67,16.67,20000.0,12.5897,12.5972,12.5671,12.5671,20000.0
2005-01-24 10:30:00,16.68,16.69,16.67,16.68,10200.0,12.5746,12.5821,12.5671,12.5746,10200.0
2005-01-24 10:40:00,16.68,16.68,16.68,16.68,56400.0,12.5746,12.5746,12.5746,12.5746,56400.0
2005-01-24 10:50:00,16.68,16.68,16.67,16.68,113000.0,12.5746,12.5746,12.5671,12.5746,113000.0
2005-01-24 11:00:00,16.68,16.69,16.68,16.69,29200.0,12.5746,12.5821,12.5746,12.5821,29200.0
2005-01-24 11:10:00,16.69,16.71,16.68,16.68,7600.0,12.5821,12.5972,12.5746,12.5746,7600.0
2005-01-24 11:20:00,16.68,16.68,16.68,16.68,107200.0,12.5746,12.5746,12.5746,12.5746,107200.0
2005-01-24 11:30:00,16.68,16.68,16.68,16.68,9200.0,12.5746,12.5746,12.5746,12.5746,9200.0
2005-01-24 11:40:00,16.68,16.68,16.67,16.68,172400.0,12.5746,12.5746,12.5671,12.5746,172400.0
2005-01-24 11:50:00,16.68,16.69,16.68,16.69,66800.0,12.5746,12.5821,12.5746,12.5821,66800.0
2005-01-24 12:00:00,16.68,16.7,16.68,16.68,14800.0,12.5746,12.5897,12.5746,12.5746,14800.0
2005-01-24 12:10:00,16.68,16.72,16.68,16.72,5800.0,12.5746,12.6048,12.5746,12.6048,5800.0
2005-01-24 12:20:00,16.72,16.78,16.72,16.77,5200.0,12.6048,12.65,12.6048,12.6425,5200.0
2005-01-24 12:30:00,16.78,16.8,16.78,16.8,4600.0,12.65,12.6651,12.65,12.6651,4600.0
2005-01-24 12:40:00,16.82,16.83,16.79,16.81,6800.0,12.6801,12.6877,12.6575,12.6726,6800.0
2005-01-24 12:50:00,16.83,16.88,16.83,16.86,3600.0,12.6877,12.7254,12.6877,12.7103,3600.0
2005-01-24 13:00:00,16.86,16.88,16.85,16.85,8800.0,12.7103,12.7254,12.7028,12.7028,8800.0
2005-01-24 13:10:00,16.85,16.87,16.84,16.87,1400.0,12.7028,12.7178,12.6952,12.7178,1400.0
2005-01-24 13:20:00,16.86,16.88,16.86,16.87,8400.0,12.7103,12.7254,12.7103,12.7178,8400.0
2005-01-24 13:30:00,16.88,16.88,16.86,16.86,3200.0,12.7254,12.7254,12.7103,12.7103,3200.0
2005-01-24 13:40:00,16.86,16.88,16.86,16.86,50600.0,12.7103,12.7254,12.7103,12.7103,50600.0
2005-01-24 13:50:00,16.86,16.86,16.81,16.84,53800.0,12.7103,12.7103,12.6726,12.6952,53800.0
2005-01-24 14:00:00,16.83,16.83,16.82,16.82,10400.0,12.6877,12.6877,12.6801,12.6801,10400.0
2005-01-24 14:10:00,16.8,16.8,16.77,16.77,7400.0,12.6651,12.6651,12.6425,12.6425,7400.0
2005-01-24 14:20:00,16.77,16.77,16.76,16.76,8000.0,12.6425,12.6425,12.6349,12.6349,8000.0
2005-01-24 14:30:00,16.75,16.75,16.73,16.73,7800.0,12.6274,12.6274,12.6123,12.6123,7800.0
2005-01-24 14:40:00,16.73,16.74,16.72,16.74,3600.0,12.6123,12.6198,12.6048,12.6198,3600.0
2005-01-24 14:50:00,16.74,16.74,16.74,16.74,2000.0,12.6198,12.6198,12.6198,12.6198,2000.0
2005-01-24 15:00:00,16.74,16.74,16.72,16.73,8600.0,12.6198,12.6198,12.6048,12.6123,8600.0
2005-01-24 15:10:00,16.73,16.74,16.72,16.72,8000.0,12.6123,12.6198,12.6048,12.6048,8000.0
2005-01-24 15:20:00,16.72,16.74,16.67,16.68,15200.0,12.6048,12.6198,12.5671,12.5746,15200.0
2005-01-24 15:30:00,16.68,16.73,16.68,16.72,14000.0,12.5746,12.6123,12.5746,12.6048,14000.0
2005-01-24 15:40:00,16.72,16.72,16.7,16.71,10800.0,12.6048,12.6048,12.5897,12.5972,10800.0
2005-01-24 15:50:00,16.72,16.74,16.7,16.7,20200.0,12.6048,12.6198,12.5897,12.5897,20200.0
2005-01-25 09:30:00,16.71,16.73,16.71,16.72,1200.0,12.5972,12.6123,12.5972,12.6048,1200.0
2005-01-25 09:40:00,16.7,16.81,16.68,16.72,27600.0,12.5897,12.6726,12.5746,12.6048,27600.0
2005-01-25 09:50:00,16.77,17.1,16.77,16.97,62400.0,12.6425,12.8912,12.6425,12.7932,62400.0
2005-01-25 10:00:00,16.97,16.98,16.88,16.96,15800.0,12.7932,12.8008,12.7254,12.7857,15800.0
2005-01-25 10:10:00,16.96,16.96,16.88,16.88,16400.0,12.7857,12.7857,12.7254,12.7254,16400.0
2005-01-25 10:20:00,16.88,16.92,16.88,16.88,28800.0,12.7254,12.7555,12.7254,12.7254,28800.0
2005-01-25 10:30:00,16.87,16.88,16.8,16.8,28200.0,12.7178,12.7254,12.6651,12.6651,28200.0
2005-01-25 10:40:00,16.81,16.83,16.8,16.82,13000.0,12.6726,12.6877,12.6651,12.6801,13000.0
2005-01-25 10:50:00,16.82,16.82,16.78,16.78,7600.0,12.6801,12.6801,12.65,12.65,7600.0
2005-01-25 11:00:00,16.78,16.78,16.77,16.77,7600.0,12.65,12.65,12.6425,12.6425,7600.0
2005-01-25 11:10:00,16.77,16.78,16.77,16.77,5200.0,12.6425,12.65,12.6425,12.6425,5200.0
2005-01-25 11:20:00,16.77,16.78,16.76,16.77,14200.0,12.6425,12.65,12.6349,12.6425,14200.0
2005-01-25 11:30:00,16.75,16.76,16.75,16.75,5200.0,12.6274,12.6349,12.6274,12.6274,5200.0
2005-01-25 11:40:00,16.74,16.75,16.74,16.75,7200.0,12.6198,12.6274,12.6198,12.6274,7200.0
2005-01-25 11:50:00,16.75,16.75,16.74,16.74,8600.0,12.6274,12.6274,12.6198,12.6198,8600.0
2005-01-25 12:00:00,16.74,16.74,16.73,16.73,4400.0,12.6198,12.6198,12.6123,12.6123,4400.0
2005-01-25 12:10:00,16.73,16.73,16.72,16.73,4400.0,12.6123,12.6123,12.6048,12.6123,4400.0
2005-01-25 12:20:00,16.72,16.72,16.68,16.68,10800.0,12.6048,12.6048,12.5746,12.5746,10800.0
2005-01-25 12:30:00,16.68,16.68,16.68,16.68,7200.0,12.5746,12.5746,12.5746,12.5746,7200.0
2005-01-25 12:40:00,16.68,16.7,16.68,16.69,5200.0,12.5746,12.5897,12.5746,12.5821,5200.0
2005-01-25 12:50:00,16.7,16.72,16.7,16.7,18400.0,12.5897,12.6048,12.5897,12.5897,18400.0
2005-01-25 13:00:00,16.7,16.72,16.7,16.72,4200.0,12.5897,12.6048,12.5897,12.6048,4200.0
2005-01-25 13:10:00,16.72,16.72,16.71,16.72,1000.0,12.6048,12.6048,12.5972,12.6048,1000.0
2005-01-25 13:20:00,16.72,16.72,16.71,16.71,2600.0,12.6048,12.6048,12.5972,12.5972,2600.0
2005-01-25 13:30:00,16.71,16.71,16.71,16.71,3200.0,12.5972,12.5972,12.5972,12.5972,3200.0
2005-01-25 13:40:00,16.71,16.71,16.71,16.71,3000.0,12.5972,12.5972,12.5972,12.5972,3000.0
2005-01-25 13:50:00,16.71,16.71,16.7,16.71,8800.0,12.5972,12.5972,12.5897,12.5972,8800.0
2005-01-25 14:00:00,16.71,16.71,16.71,16.71,2200.0,12.5972,12.5972,12.5972,12.5972,2200.0
2005-01-25 14:10:00,16.71,16.71,16.71,16.71,2200.0,12.5972,12.5972,12.5972,12.5972,2200.0
2005-01-25 14:20:00,16.71,16.71,16.7,16.7,10000.0,12.5972,12.5972,12.5897,12.5897,10000.0
2005-01-25 14:30:00,16.68,16.71,16.68,16.7,59600.0,12.5746,12.5972,12.5746,12.5897,59600.0
2005-01-25 14:40:00,16.7,16.72,16.69,16.72,31800.0,12.5897,12.6048,12.5821,12.6048,31800.0
2005-01-25 14:50:00,16.72,16.73,16.72,16.73,2400.0,12.6048,12.6123,12.6048,12.6123,2400.0
2005-01-25 15:00:00,16.74,16.75,16.7,16.7,23800.0,12.6198,12.6274,12.5897,12.5897,23800.0
2005-01-25 15:10:00,16.7,16.7,16.69,16.69,7600.0,12.5897,12.5897,12.5821,12.5821,7600.0
2005-01-25 15:20:00,16.7,16.7,16.69,16.7,38000.0,12.5897,12.5897,12.5821,12.5897,38000.0
2005-01-25 15:30:00,16.7,16.71,16.7,16.7,51200.0,12.5897,12.5972,12.5897,12.5897,51200.0
2005-01-25 15:40:00,16.7,16.7,16.68,16.68,11200.0,12.5897,12.5897,12.5746,12.5746,11200.0
2005-01-25 15:50:00,16.68,16.71,16.68,16.7,62600.0,12.5746,12.5972,12.5746,12.5897,62600.0
2005-01-26 09:30:00,16.73,16.75,16.73,16.75,400.0,12.6123,12.6274,12.6123,12.6274,400.0
2005-01-26 09:40:00,16.69,16.93,16.69,16.93,9600.0,12.5821,12.7631,12.5821,12.7631,9600.0
2005-01-26 09:50:00,16.93,16.93,16.88,16.88,9600.0,12.7631,12.7631,12.7254,12.7254,9600.0
2005-01-26 10:00:00,16.88,16.88,16.88,16.88,400.0,12.7254,12.7254,12.7254,12.7254,400.0
2005-01-26 10:10:00,16.88,16.88,16.84,16.84,1400.0,12.7254,12.7254,12.6952,12.6952,1400.0
2005-01-26 10:20:00,16.84,16.84,16.81,16.81,4800.0,12.6952,12.6952,12.6726,12.6726,4800.0
2005-01-26 10:30:00,16.82,16.82,16.76,16.76,16600.0,12.6801,12.6801,12.6349,12.6349,16600.0
2005-01-26 10:40:00,16.75,16.75,16.75,16.75,1200.0,12.6274,12.6274,12.6274,12.6274,1200.0
2005-01-26 10:50:00,16.74,16.75,16.74,16.75,1200.0,12.6198,12.6274,12.6198,12.6274,1200.0
2005-01-26 11:00:00,16.71,16.71,16.7,16.7,2200.0,12.5972,12.5972,12.5897,12.5897,2200.0
2005-01-26 11:10:00,16.7,16.7,16.68,16.68,11800.0,12.5897,12.5897,12.5746,12.5746,11800.0
2005-01-26 11:20:00,16.68,16.68,16.68,16.68,1600.0,12.5746,12.5746,12.5746,12.5746,1600.0
2005-01-26 11:30:00,16.67,16.67,16.67,16.67,1000.0,12.5671,12.5671,12.5671,12.5671,1000.0
2005-01-26 11:40:00,16.67,16.67,16.67,16.67,2600.0,12.5671,12.5671,12.5671,12.5671,2600.0
2005-01-26 11:50:00,16.67,16.7,16.66,16.68,88000.0,12.5671,12.5897,12.5595,12.5746,88000.0
2005-01-26 12:00:00,16.68,16.7,16.68,16.7,65200.0,12.5746,12.5897,12.5746,12.5897,65200.0
2005-01-26 12:10:00,16.71,16.71,16.7,16.71,3600.0,12.5972,12.5972,12.5897,12.5972,3600.0
2005-01-26 12:20:00,16.72,16.73,16.72,16.73,1600.0,12.6048,12.6123,12.6048,12.6123,1600.0
2005-01-26 12:30:00,16.75,16.75,16.71,16.71,5600.0,12.6274,12.6274,12.5972,12.5972,5600.0
2005-01-26 12:40:00,16.72,16.73,16.72,16.73,400.0,12.6048,12.6123,12.6048,12.6123,400.0
2005-01-26 12:50:00,16.74,16.74,16.74,16.74,600.0,12.6198,12.6198,12.6198,12.6198,600.0
2005-01-26 13:00:00,16.73,16.73,16.73,16.73,2600.0,12.6123,12.6123,12.6123,12.6123,2600.0
2005-01-26 13:10:00,16.73,16.73,16.73,16.73,1600.0,12.6123,12.6123,12.6123,12.6123,1600.0
2005-01-26 13:20:00,16.73,16.73,16.73,16.73,2400.0,12.6123,12.6123,12.6123,12.6123,2400.0
2005-01-26 13:30:00,16.73,16.73,16.72,16.72,11600.0,12.6123,12.6123,12.6048,12.6048,11600.0
2005-01-26 13:40:00,16.72,16.73,16.71,16.71,7000.0,12.6048,12.6123,12.5972,12.5972,7000.0
2005-01-26 13:50:00,16.72,16.72,16.7,16.72,12400.0,12.6048,12.6048,12.5897,12.6048,12400.0
2005-01-26 14:00:00,16.72,16.72,16.71,16.72,6400.0,12.6048,12.6048,12.5972,12.6048,6400.0
2005-01-26 14:10:00,16.72,16.72,16.72,16.72,4800.0,12.6048,12.6048,12.6048,12.6048,4800.0
2005-01-26 14:20:00,16.72,16.74,16.72,16.74,392000.0,12.6048,12.6198,12.6048,12.6198,392000.0
2005-01-26 14:30:00,16.74,16.74,16.72,16.73,45000.0,12.6198,12.6198,12.6048,12.6123,45000.0
2005-01-26 14:40:00,16.73,16.74,16.73,16.74,15200.0,12.6123,12.6198,12.6123,12.6198,15200.0
2005-01-26 14:50:00,16.74,16.74,16.73,16.74,5200.0,12.6198,12.6198,12.6123,12.6198,5200.0
2005-01-26 15:00:00,16.74,16.74,16.73,16.73,200000.0,12.6198,12.6198,12.6123,12.6123,200000.0
2005-01-26 15:10:00,16.71,16.76,16.69,16.76,11400.0,12.5972,12.6349,12.5821,12.6349,11400.0
2005-01-26 15:20:00,16.75,16.75,16.75,16.75,3000.0,12.6274,12.6274,12.6274,12.6274,3000.0
2005-01-26 15:30:00,16.75,16.79,16.75,16.79,19600.0,12.6274,12.6575,12.6274,12.6575,19600.0
2005-01-26 15:40:00,16.78,16.85,16.78,16.84,6800.0,12.65,12.7028,12.65,12.6952,6800.0
2005-01-26 15:50:00,16.84,16.84,16.82,16.83,27600.0,12.6952,12.6952,12.6801,12.6877,27600.0
2005-01-27 09:30:00,16.85,16.86,16.8,16.85,6400.0,12.7028,12.7103,12.6651,12.7028,6400.0
2005-01-27 09:40:00,16.85,16.9,16.85,16.9,7000.0,12.7028,12.7405,12.7028,12.7405,7000.0
2005-01-27 09:50:00,16.9,16.93,16.9,16.93,14400.0,12.7405,12.7631,12.7405,12.7631,14400.0
2005-01-27 10:00:00,16.93,16.93,16.93,16.93,1400.0,12.7631,12.7631,12.7631,12.7631,1400.0
2005-01-27 10:10:00,16.93,16.93,16.93,16.93,1600.0,12.7631,12.7631,12.7631,12.7631,1600.0
2005-01-27 10:20:00,16.91,16.92,16.88,16.89,18200.0,12.748,12.7555,12.7254,12.7329,18200.0
2005-01-27 10:30:00,16.9,16.9,16.89,16.9,3400.0,12.7405,12.7405,12.7329,12.7405,3400.0
2005-01-27 10:40:00,16.92,16.93,16.91,16.93,34000.0,12.7555,12.7631,12.748,12.7631,34000.0
2005-01-27 10:50:00,16.93,16.93,16.93,16.93,9400.0,12.7631,12.7631,12.7631,12.7631,9400.0
2005-01-27 11:00:00,16.93,16.93,16.93,16.93,9200.0,12.7631,12.7631,12.7631,12.7631,9200.0
2005-01-27 11:10:00,16.93,16.97,16.93,16.96,9400.0,12.7631,12.7932,12.7631,12.7857,9400.0
2005-01-27 11:20:00,16.98,16.99,16.98,16.99,4400.0,12.8008,12.8083,12.8008,12.8083,4400.0
2005-01-27 11:30:00,16.99,17.07,16.99,17.03,21800.0,12.8083,12.8686,12.8083,12.8385,21800.0
2005-01-27 11:40:00,17.03,17.1,17.02,17.1,24600.0,12.8385,12.8912,12.8309,12.8912,24600.0
2005-01-27 11:50:00,17.1,17.1,17.1,17.1,2600.0,12.8912,12.8912,12.8912,12.8912,2600.0
2005-01-27 12:00:00,17.1,17.1,17.09,17.09,600.0,12.8912,12.8912,12.8837,12.8837,600.0
2005-01-27 12:10:00,17.09,17.09,17.08,17.08,1200.0,12.8837,12.8837,12.8762,12.8762,1200.0
2005-01-27 12:20:00,17.08,17.09,17.08,17.08,1000.0,12.8762,12.8837,12.8762,12.8762,1000.0
2005-01-27 12:30:00,17.07,17.07,17.05,17.06,1000.0,12.8686,12.8686,12.8535,12.8611,1000.0
2005-01-27 12:40:00,17.06,17.09,17.06,17.07,13400.0,12.8611,12.8837,12.8611,12.8686,13400.0
2005-01-27 12:50:00,17.06,17.08,17.05,17.07,7000.0,12.8611,12.8762,12.8535,12.8686,7000.0
2005-01-27 13:00:00,17.06,17.07,17.05,17.07,6000.0,12.8611,12.8686,12.8535,12.8686,6000.0
2005-01-27 13:10:00,17.07,17.07,17.0,17.0,9400.0,12.8686,12.8686,12.8158,12.8158,9400.0
2005-01-27 13:20:00,17.0,17.01,17.0,17.0,5600.0,12.8158,12.8234,12.8158,12.8158,5600.0
2005-01-27 13:30:00,16.99,17.0,16.98,17.0,8200.0,12.8083,12.8158,12.8008,12.8158,8200.0
2005-01-27 13:40:00,17.0,17.0,16.98,16.98,20600.0,12.8158,12.8158,12.8008,12.8008,20600.0
2005-01-27 13:50:00,16.97,17.0,16.96,16.96,4800.0,12.7932,12.8158,12.7857,12.7857,4800.0
2005-01-27 14:00:00,16.98,17.0,16.97,16.98,3600.0,12.8008,12.8158,12.7932,12.8008,3600.0
2005-01-27 14:10:00,16.99,17.03,16.99,17.0,7000.0,12.8083,12.8385,12.8083,12.8158,7000.0
2005-01-27 14:20:00,17.0,17.0,16.98,16.98,20600.0,12.8158,12.8158,12.8008,12.8008,20600.0
2005-01-27 14:30:00,17.0,17.0,16.98,17.0,11400.0,12.8158,12.8158,12.8008,12.8158,11400.0
2005-01-27 14:40:00,17.0,17.0,16.99,16.99,3200.0,12.8158,12.8158,12.8083,12.8083,3200.0
2005-01-27 14:50:00,16.98,17.0,16.98,16.99,1200.0,12.8008,12.8158,12.8008,12.8083,1200.0
2005-01-27 15:00:00,16.99,17.0,16.96,16.96,5400.0,12.8083,12.8158,12.7857,12.7857,5400.0
2005-01-27 15:10:00,16.97,16.98,16.97,16.97,9200.0,12.7932,12.8008,12.7932,12.7932,9200.0
2005-01-27 15:20:00,16.97,17.0,16.97,16.99,2600.0,12.7932,12.8158,12.7932,12.8083,2600.0
2005-01-27 15:30:00,16.99,16.99,16.97,16.98,9400.0,12.8083,12.8083,12.7932,12.8008,9400.0
2005-01-27 15:40:00,16.98,16.99,16.97,16.99,12400.0,12.8008,12.8083,12.7932,12.8083,12400.0
2005-01-27 15:50:00,16.99,17.0,16.98,17.0,59400.0,12.8083,12.8158,12.8008,12.8158,59400.0
2005-01-28 09:30:00,17.23,17.35,17.18,17.35,71400.0,12.9892,13.0797,12.9515,13.0797,71400.0
2005-01-28 09:40:00,17.33,17.33,17.18,17.18,19600.0,13.0646,13.0646,12.9515,12.9515,19600.0
2005-01-28 09:50:00,17.18,17.18,17.13,17.13,21600.0,12.9515,12.9515,12.9138,12.9138,21600.0
2005-01-28 10:00:00,17.13,17.13,17.13,17.13,17000.0,12.9138,12.9138,12.9138,12.9138,17000.0
2005-01-28 10:10:00,17.15,17.16,17.13,17.13,10800.0,12.9289,12.9365,12.9138,12.9138,10800.0
2005-01-28 10:20:00,17.14,17.14,17.11,17.12,18000.0,12.9214,12.9214,12.8988,12.9063,18000.0
2005-01-28 10:30:00,17.11,17.11,17.06,17.06,37600.0,12.8988,12.8988,12.8611,12.8611,37600.0
2005-01-28 10:40:00,17.06,17.1,17.03,17.1,23200.0,12.8611,12.8912,12.8385,12.8912,23200.0
2005-01-28 10:50:00,17.1,17.1,17.08,17.09,11000.0,12.8912,12.8912,12.8762,12.8837,11000.0
2005-01-28 11:00:00,17.1,17.1,17.09,17.09,5400.0,12.8912,12.8912,12.8837,12.8837,5400.0
2005-01-28 11:10:00,17.09,17.09,17.09,17.09,2400.0,12.8837,12.8837,12.8837,12.8837,2400.0
2005-01-28 11:20:00,17.09,17.09,17.0,17.0,11400.0,12.8837,12.8837,12.8158,12.8158,11400.0
2005-01-28 11:30:00,17.0,17.0,17.0,17.0,32400.0,12.8158,12.8158,12.8158,12.8158,32400.0
2005-01-28 11:40:00,17.0,17.0,17.0,17.0,9800.0,12.8158,12.8158,12.8158,12.8158,9800.0
2005-01-28 11:50:00,17.0,17.03,17.0,17.0,11600.0,12.8158,12.8385,12.8158,12.8158,11600.0
2005-01-28 12:00:00,17.0,17.0,17.0,17.0,16200.0,12.8158,12.8158,12.8158,12.8158,16200.0
2005-01-28 12:10:00,17.0,17.0,17.0,17.0,12600.0,12.8158,12.8158,12.8158,12.8158,12600.0
2005-01-28 12:20:00,17.02,17.02,17.0,17.0,6600.0,12.8309,12.8309,12.8158,12.8158,6600.0
2005-01-28 12:30:00,17.01,17.01,17.01,17.01,200.0,12.8234,12.8234,12.8234,12.8234,200.0
2005-01-28 12:40:00,17.03,17.05,17.02,17.03,26800.0,12.8385,12.8535,12.8309,12.8385,26800.0
2005-01-28 12:50:00,17.03,17.03,17.0,17.0,22800.0,12.8385,12.8385,12.8158,12.8158,22800.0
2005-01-28 13:00:00,17.01,17.04,17.0,17.0,36800.0,12.8234,12.846,12.8158,12.8158,36800.0
2005-01-28 13:10:00,17.0,17.02,17.0,17.0,5000.0,12.8158,12.8309,12.8158,12.8158,5000.0
2005-01-28 13:20:00,17.01,17.03,17.01,17.03,5600.0,12.8234,12.8385,12.8234,12.8385,5600.0
2005-01-28 13:30:00,17.03,17.03,17.02,17.03,4000.0,12.8385,12.8385,12.8309,12.8385,4000.0
2005-01-28 13:40:00,17.02,17.04,17.02,17.03,8200.0,12.8309,12.846,12.8309,12.8385,8200.0
2005-01-28 13:50:00,17.03,17.07,17.01,17.07,28400.0,12.8385,12.8686,12.8234,12.8686,28400.0
2005-01-28 14:00:00,17.05,17.08,17.01,17.01,4800.0,12.8535,12.8762,12.8234,12.8234,4800.0
2005-01-28 14:10:00,17.01,17.04,17.01,17.01,13000.0,12.8234,12.846,12.8234,12.8234,13000.0
2005-01-28 14:20:00,17.03,17.05,17.03,17.04,6800.0,12.8385,12.8535,12.8385,12.846,6800.0
2005-01-28 14:30:00,17.04,17.17,17.04,17.17,12800.0,12.846,12.944,12.846,12.944,12800.0
2005-01-28 14:40:00,17.17,17.17,17.16,17.16,5400.0,12.944,12.944,12.9365,12.9365,5400.0
2005-01-28 14:50:00,17.15,17.16,17.15,17.15,7800.0,12.9289,12.9365,12.9289,12.9289,7800.0
2005-01-28 15:00:00,17.15,17.2,17.15,17.2,9400.0,12.9289,12.9666,12.9289,12.9666,9400.0
2005-01-28 15:10:00,17.2,17.27,17.19,17.25,34000.0,12.9666,13.0194,12.9591,13.0043,34000.0
2005-01-28 15:20:00,17.25,17.32,17.25,17.28,24200.0,13.0043,13.0571,13.0043,13.0269,24200.0
2005-01-28 15:30:00,17.27,17.28,17.14,17.15,53600.0,13.0194,13.0269,12.9214,12.9289,53600.0
2005-01-28 15:40:00,17.15,17.2,17.15,17.2,26200.0,12.9289,12.9666,12.9289,12.9666,26200.0
2005-01-28 15:50:00,17.2,17.24,17.2,17.24,24000.0,12.9666,12.9968,12.9666,12.9968,24000.0
2005-01-31 09:30:00,17.43,17.6,17.43,17.5,62600.0,13.14,13.2682,13.14,13.1928,62600.0
2005-01-31 09:40:00,17.5,17.57,17.43,17.56,24200.0,13.1928,13.2456,13.14,13.238,24200.0
2005-01-31 09:50:00,17.54,17.54,17.49,17.5,235800.0,13.2229,13.2229,13.1852,13.1928,235800.0
2005-01-31 10:00:00,17.5,17.5,17.5,17.5,20600.0,13.1928,13.1928,13.1928,13.1928,20600.0
2005-01-31 10:10:00,17.5,17.5,17.43,17.43,12400.0,13.1928,13.1928,13.14,13.14,12400.0
2005-01-31 10:20:00,17.44,17.44,17.39,17.41,51200.0,13.1475,13.1475,13.1099,13.1249,51200.0
2005-01-31 10:30:00,17.39,17.49,17.39,17.47,9600.0,13.1099,13.1852,13.1099,13.1702,9600.0
2005-01-31 10:40:00,17.46,17.46,17.43,17.45,9600.0,13.1626,13.1626,13.14,13.1551,9600.0
2005-01-31 10:50:00,17.45,17.49,17.45,17.46,14400.0,13.1551,13.1852,13.1551,13.1626,14400.0
2005-01-31 11:00:00,17.46,17.49,17.45,17.48,14400.0,13.1626,13.1852,13.1551,13.1777,14400.0
2005-01-31 11:10:00,17.47,17.5,17.45,17.5,7400.0,13.1702,13.1928,13.1551,13.1928,7400.0
2005-01-31 11:20:00,17.49,17.5,17.43,17.45,28800.0,13.1852,13.1928,13.14,13.1551,28800.0
2005-01-31 11:30:00,17.45,17.45,17.44,17.44,5800.0,13.1551,13.1551,13.1475,13.1475,5800.0
2005-01-31 11:40:00,17.44,17.44,17.39,17.4,45000.0,13.1475,13.1475,13.1099,13.1174,45000.0
2005-01-31 11:50:00,17.41,17.46,17.41,17.45,2800.0,13.1249,13.1626,13.1249,13.1551,2800.0
2005-01-31 12:00:00,17.46,17.49,17.44,17.48,15000.0,13.1626,13.1852,13.1475,13.1777,15000.0
2005-01-31 12:10:00,17.47,17.47,17.44,17.45,17000.0,13.1702,13.1702,13.1475,13.1551,17000.0
2005-01-31 12:20:00,17.48,17.5,17.48,17.5,13200.0,13.1777,13.1928,13.1777,13.1928,13200.0
2005-01-31 12:30:00,17.49,17.49,17.48,17.48,17000.0,13.1852,13.1852,13.1777,13.1777,17000.0
2005-01-31 12:40:00,17.48,17.5,17.48,17.49,15200.0,13.1777,13.1928,13.1777,13.1852,15200.0
2005-01-31 12:50:00,17.5,17.5,17.49,17.5,7800.0,13.1928,13.1928,13.1852,13.1928,7800.0
2005-01-31 13:00:00,17.5,17.5,17.5,17.5,57200.0,13.1928,13.1928,13.1928,13.1928,57200.0
2005-01-31 13:10:00,17.5,17.5,17.5,17.5,9400.0,13.1928,13.1928,13.1928,13.1928,9400.0
2005-01-31 13:20:00,17.5,17.5,17.5,17.5,7400.0,13.1928,13.1928,13.1928,13.1928,7400.0
2005-01-31 13:30:00,17.5,17.5,17.49,17.5,61800.0,13.1928,13.1928,13.1852,13.1928,61800.0
2005-01-31 13:40:00,17.49,17.5,17.47,17.47,20600.0,13.1852,13.1928,13.1702,13.1702,20600.0
2005-01-31 13:50:00,17.47,17.48,17.46,17.48,63800.0,13.1702,13.1777,13.1626,13.1777,63800.0
2005-01-31 14:00:00,17.48,17.5,17.48,17.5,30400.0,13.1777,13.1928,13.1777,13.1928,30400.0
2005-01-31 14:10:00,17.5,17.5,17.49,17.5,20800.0,13.1928,13.1928,13.1852,13.1928,20800.0
2005-01-31 14:20:00,17.5,17.5,17.5,17.5,12000.0,13.1928,13.1928,13.1928,13.1928,12000.0
2005-01-31 14:30:00,17.49,17.5,17.49,17.5,5200.0,13.1852,13.1928,13.1852,13.1928,5200.0
2005-01-31 14:40:00,17.5,17.5,17.5,17.5,27800.0,13.1928,13.1928,13.1928,13.1928,27800.0
2005-01-31 14:50:00,17.5,17.55,17.5,17.55,13000.0,13.1928,13.2305,13.1928,13.2305,13000.0
2005-01-31 15:00:00,17.55,17.55,17.52,17.52,8600.0,13.2305,13.2305,13.2079,13.2079,8600.0
2005-01-31 15:10:00,17.52,17.52,17.5,17.5,11600.0,13.2079,13.2079,13.1928,13.1928,11600.0
2005-01-31 15:20:00,17.5,17.5,17.45,17.46,24200.0,13.1928,13.1928,13.1551,13.1626,24200.0
2005-01-31 15:30:00,17.47,17.47,17.47,17.47,14200.0,13.1702,13.1702,13.1702,13.1702,14200.0
2005-01-31 15:40:00,17.47,17.5,17.47,17.5,45200.0,13.1702,13.1928,13.1702,13.1928,45200.0
2005-01-31 15:50:00,17.5,17.5,17.5,17.5,91800.0,13.1928,13.1928,13.1928,13.1928,91800.0
2005-02-01 09:30:00,17.5,17.5,17.45,17.45,48000.0,13.1928,13.1928,13.1551,13.1551,48000.0
2005-02-01 09:40:00,17.48,17.5,17.48,17.5,109800.0,13.1777,13.1928,13.1777,13.1928,109800.0
2005-02-01 09:50:00,17.5,17.5,17.49,17.5,8600.0,13.1928,13.1928,13.1852,13.1928,8600.0
2005-02-01 10:00:00,17.49,17.5,17.49,17.5,38400.0,13.1852,13.1928,13.1852,13.1928,38400.0
2005-02-01 10:10:00,17.5,17.53,17.5,17.52,88400.0,13.1928,13.2154,13.1928,13.2079,88400.0
2005-02-01 10:20:00,17.52,17.53,17.5,17.52,88800.0,13.2079,13.2154,13.1928,13.2079,88800.0
2005-02-01 10:30:00,17.52,17.58,17.52,17.58,89600.0,13.2079,13.2531,13.2079,13.2531,89600.0
2005-02-01 10:40:00,17.58,17.63,17.57,17.57,20000.0,13.2531,13.2908,13.2456,13.2456,20000.0
2005-02-01 10:50:00,17.57,17.57,17.54,17.54,5400.0,13.2456,13.2456,13.2229,13.2229,5400.0
2005-02-01 11:00:00,17.54,17.6,17.54,17.59,40800.0,13.2229,13.2682,13.2229,13.2606,40800.0
2005-02-01 11:10:00,17.59,17.59,17.56,17.57,34800.0,13.2606,13.2606,13.238,13.2456,34800.0
2005-02-01 11:20:00,17.57,17.57,17.56,17.57,14600.0,13.2456,13.2456,13.238,13.2456,14600.0
2005-02-01 11:30:00,17.56,17.56,17.55,17.56,97400.0,13.238,13.238,13.2305,13.238,97400.0
2005-02-01 11:40:00,17.55,17.55,17.52,17.55,25000.0,13.2305,13.2305,13.2079,13.2305,25000.0
2005-02-01 11:50:00,17.55,17.55,17.54,17.54,41800.0,13.2305,13.2305,13.2229,13.2229,41800.0
2005-02-01 12:00:00,17.54,17.55,17.53,17.53,32400.0,13.2229,13.2305,13.2154,13.2154,32400.0
2005-02-01 12:10:00,17.54,17.54,17.53,17.53,7000.0,13.2229,13.2229,13.2154,13.2154,7000.0
2005-02-01 12:20:00,17.54,17.55,17.54,17.54,4800.0,13.2229,13.2305,13.2229,13.2229,4800.0
2005-02-01 12:30:00,17.55,17.55,17.54,17.54,17000.0,13.2305,13.2305,13.2229,13.2229,17000.0
2005-02-01 12:40:00,17.55,17.55,17.55,17.55,4600.0,13.2305,13.2305,13.2305,13.2305,4600.0
2005-02-01 12:50:00,17.55,17.55,17.55,17.55,25000.0,13.2305,13.2305,13.2305,13.2305,25000.0
2005-02-01 13:00:00,17.55,17.56,17.55,17.56,5600.0,13.2305,13.238,13.2305,13.238,5600.0
2005-02-01 13:10:00,17.56,17.56,17.56,17.56,5200.0,13.238,13.238,13.238,13.238,5200.0
2005-02-01 13:20:00,17.57,17.57,17.56,17.57,16600.0,13.2456,13.2456,13.238,13.2456,16600.0
2005-02-01 13:30:00,17.56,17.57,17.56,17.57,21800.0,13.238,13.2456,13.238,13.2456,21800.0
2005-02-01 13:40:00,17.57,17.57,17.56,17.57,10600.0,13.2456,13.2456,13.238,13.2456,10600.0
2005-02-01 13:50:00,17.58,17.59,17.57,17.58,106800.0,13.2531,13.2606,13.2456,13.2531,106800.0
2005-02-01 14:00:00,17.59,17.6,17.58,17.58,17800.0,13.2606,13.2682,13.2531,13.2531,17800.0
2005-02-01 14:10:00,17.58,17.59,17.57,17.59,29400.0,13.2531,13.2606,13.2456,13.2606,29400.0
2005-02-01 14:20:00,17.59,17.59,17.57,17.57,79400.0,13.2606,13.2606,13.2456,13.2456,79400.0
2005-02-01 14:30:00,17.58,17.58,17.57,17.58,38400.0,13.2531,13.2531,13.2456,13.2531,38400.0
2005-02-01 14:40:00,17.58,17.59,17.58,17.58,10400.0,13.2531,13.2606,13.2531,13.2531,10400.0
2005-02-01 14:50:00,17.58,17.59,17.58,17.58,24600.0,13.2531,13.2606,13.2531,13.2531,24600.0
2005-02-01 15:00:00,17.58,17.64,17.58,17.61,29000.0,13.2531,13.2983,13.2531,13.2757,29000.0
2005-02-01 15:10:00,17.62,17.65,17.61,17.61,107600.0,13.2832,13.3059,13.2757,13.2757,107600.0
2005-02-01 15:20:00,17.61,17.65,17.61,17.65,22000.0,13.2757,13.3059,13.2757,13.3059,22000.0
2005-02-01 15:30:00,17.63,17.65,17.63,17.64,26200.0,13.2908,13.3059,13.2908,13.2983,26200.0
2005-02-01 15:40:00,17.64,17.7,17.64,17.67,45000.0,13.2983,13.3436,13.2983,13.3209,45000.0
2005-02-01 15:50:00,17.67,17.67,17.65,17.66,46400.0,13.3209,13.3209,13.3059,13.3134,46400.0
2005-02-02 09:30:00,17.66,17.66,17.55,17.58,20400.0,13.3134,13.3134,13.2305,13.2531,20400.0
2005-02-02 09:40:00,17.56,17.68,17.56,17.61,11000.0,13.238,13.3285,13.238,13.2757,11000.0
2005-02-02 09:50:00,17.61,17.62,17.58,17.61,57200.0,13.2757,13.2832,13.2531,13.2757,57200.0
2005-02-02 10:00:00,17.61,17.62,17.59,17.6,46600.0,13.2757,13.2832,13.2606,13.2682,46600.0
2005-02-02 10:10:00,17.59,17.59,17.59,17.59,15600.0,13.2606,13.2606,13.2606,13.2606,15600.0
2005-02-02 10:20:00,17.58,17.58,17.57,17.57,30800.0,13.2531,13.2531,13.2456,13.2456,30800.0
2005-02-02 10:30:00,17.57,17.58,17.56,17.57,35800.0,13.2456,13.2531,13.238,13.2456,35800.0
2005-02-02 10:40:00,17.58,17.64,17.58,17.64,288400.0,13.2531,13.2983,13.2531,13.2983,288400.0
2005-02-02 10:50:00,17.64,17.67,17.64,17.65,28200.0,13.2983,13.3209,13.2983,13.3059,28200.0
2005-02-02 11:00:00,17.65,17.74,17.65,17.73,507600.0,13.3059,13.3737,13.3059,13.3662,507600.0
2005-02-02 11:10:00,17.73,17.78,17.73,17.74,90600.0,13.3662,13.4039,13.3662,13.3737,90600.0
2005-02-02 11:20:00,17.74,17.76,17.74,17.76,27200.0,13.3737,13.3888,13.3737,13.3888,27200.0
2005-02-02 11:30:00,17.77,17.78,17.77,17.77,25000.0,13.3963,13.4039,13.3963,13.3963,25000.0
2005-02-02 11:40:00,17.77,17.8,17.77,17.8,32600.0,13.3963,13.4189,13.3963,13.4189,32600.0
2005-02-02 11:50:00,17.8,17.89,17.8,17.88,100000.0,13.4189,13.4868,13.4189,13.4793,100000.0
2005-02-02 12:00:00,17.87,17.88,17.84,17.84,25000.0,13.4717,13.4793,13.4491,13.4491,25000.0
2005-02-02 12:10:00,17.83,17.83,17.79,17.8,5600.0,13.4416,13.4416,13.4114,13.4189,5600.0
2005-02-02 12:20:00,17.8,17.8,17.74,17.75,25000.0,13.4189,13.4189,13.3737,13.3812,25000.0
2005-02-02 12:30:00,17.76,17.78,17.76,17.78,8800.0,13.3888,13.4039,13.3888,13.4039,8800.0
2005-02-02 12:40:00,17.76,17.78,17.75,17.75,25200.0,13.3888,13.4039,13.3812,13.3812,25200.0
2005-02-02 12:50:00,17.75,17.76,17.75,17.75,137600.0,13.3812,13.3888,13.3812,13.3812,137600.0
2005-02-02 13:00:00,17.75,17.75,17.74,17.75,15200.0,13.3812,13.3812,13.3737,13.3812,15200.0
2005-02-02 13:10:00,17.74,17.75,17.74,17.75,1000.0,13.3737,13.3812,13.3737,13.3812,1000.0
2005-02-02 13:20:00,17.75,17.75,17.75,17.75,11400.0,13.3812,13.3812,13.3812,13.3812,11400.0
2005-02-02 13:30:00,17.75,17.78,17.75,17.78,86600.0,13.3812,13.4039,13.3812,13.4039,86600.0
2005-02-02 13:40:00,17.78,17.78,17.73,17.73,50200.0,13.4039,13.4039,13.3662,13.3662,50200.0
2005-02-02 13:50:00,17.73,17.75,17.73,17.75,11200.0,13.3662,13.3812,13.3662,13.3812,11200.0
2005-02-02 14:00:00,17.75,17.77,17.73,17.75,44600.0,13.3812,13.3963,13.3662,13.3812,44600.0
2005-02-02 14:10:00,17.75,17.75,17.74,17.75,3200.0,13.3812,13.3812,13.3737,13.3812,3200.0
2005-02-02 14:20:00,17.75,17.75,17.74,17.75,71000.0,13.3812,13.3812,13.3737,13.3812,71000.0
2005-02-02 14:30:00,17.75,17.75,17.74,17.74,12600.0,13.3812,13.3812,13.3737,13.3737,12600.0
2005-02-02 14:40:00,17.75,17.75,17.73,17.73,14000.0,13.3812,13.3812,13.3662,13.3662,14000.0
2005-02-02 14:50:00,17.73,17.73,17.72,17.73,3200.0,13.3662,13.3662,13.3586,13.3662,3200.0
2005-02-02 15:00:00,17.73,17.74,17.72,17.74,39400.0,13.3662,13.3737,13.3586,13.3737,39400.0
2005-02-02 15:10:00,17.73,17.74,17.68,17.68,20400.0,13.3662,13.3737,13.3285,13.3285,20400.0
2005-02-02 15:20:00,17.67,17.68,17.65,17.65,123000.0,13.3209,13.3285,13.3059,13.3059,123000.0
2005-02-02 15:30:00,17.66,17.68,17.66,17.68,45000.0,13.3134,13.3285,13.3134,13.3285,45000.0
2005-02-02 15:40:00,17.68,17.85,17.68,17.81,224400.0,13.3285,13.4566,13.3285,13.4265,224400.0
2005-02-02 15:50:00,17.8,17.8,17.71,17.75,77400.0,13.4189,13.4189,13.3511,13.3812,77400.0
2005-02-03 09:30:00,18.0,18.0,17.96,18.0,96400.0,13.5697,13.5697,13.5396,13.5697,96400.0
2005-02-03 09:40:00,17.99,17.99,17.9,17.93,65200.0,13.5622,13.5622,13.4943,13.5169,65200.0
2005-02-03 09:50:00,17.92,17.95,17.91,17.95,18400.0,13.5094,13.532,13.5019,13.532,18400.0
2005-02-03 10:00:00,17.96,17.97,17.91,17.92,37000.0,13.5396,13.5471,13.5019,13.5094,37000.0
2005-02-03 10:10:00,17.92,17.95,17.85,17.9,37800.0,13.5094,13.532,13.4566,13.4943,37800.0
2005-02-03 10:20:00,17.91,17.99,17.91,17.92,35200.0,13.5019,13.5622,13.5019,13.5094,35200.0
2005-02-03 10:30:00,17.92,17.93,17.89,17.93,14200.0,13.5094,13.5169,13.4868,13.5169,14200.0
2005-02-03 10:40:00,17.93,17.93,17.9,17.91,46000.0,13.5169,13.5169,13.4943,13.5019,46000.0
2005-02-03 10:50:00,17.91,17.91,17.89,17.91,6200.0,13.5019,13.5019,13.4868,13.5019,6200.0
2005-02-03 11:00:00,17.9,17.93,17.9,17.92,14600.0,13.4943,13.5169,13.4943,13.5094,14600.0
2005-02-03 11:10:00,17.91,17.91,17.9,17.9,63800.0,13.5019,13.5019,13.4943,13.4943,63800.0
2005-02-03 11:20:00,17.9,17.9,17.85,17.86,50600.0,13.4943,13.4943,13.4566,13.4642,50600.0
2005-02-03 11:30:00,17.86,17.86,17.85,17.85,7000.0,13.4642,13.4642,13.4566,13.4566,7000.0
2005-02-03 11:40:00,17.85,17.87,17.84,17.84,30200.0,13.4566,13.4717,13.4491,13.4491,30200.0
2005-02-03 11:50:00,17.83,17.84,17.78,17.78,22400.0,13.4416,13.4491,13.4039,13.4039,22400.0
2005-02-03 12:00:00,17.79,17.82,17.78,17.8,19000.0,13.4114,13.434,13.4039,13.4189,19000.0
2005-02-03 12:10:00,17.8,17.83,17.8,17.82,15200.0,13.4189,13.4416,13.4189,13.434,15200.0
2005-02-03 12:20:00,17.82,17.82,17.81,17.82,56000.0,13.434,13.434,13.4265,13.434,56000.0
2005-02-03 12:30:00,17.82,17.83,17.82,17.83,50800.0,13.434,13.4416,13.434,13.4416,50800.0
2005-02-03 12:40:00,17.83,17.83,17.83,17.83,5400.0,13.4416,13.4416,13.4416,13.4416,5400.0
2005-02-03 12:50:00,17.84,17.84,17.81,17.82,23000.0,13.4491,13.4491,13.4265,13.434,23000.0
2005-02-03 13:00:00,17.83,17.84,17.83,17.84,14000.0,13.4416,13.4491,13.4416,13.4491,14000.0
2005-02-03 13:10:00,17.84,17.85,17.83,17.84,54200.0,13.4491,13.4566,13.4416,13.4491,54200.0
2005-02-03 13:20:00,17.83,17.83,17.82,17.83,19800.0,13.4416,13.4416,13.434,13.4416,19800.0
2005-02-03 13:30:00,17.82,17.83,17.82,17.83,10800.0,13.434,13.4416,13.434,13.4416,10800.0
2005-02-03 13:40:00,17.83,17.83,17.83,17.83,30200.0,13.4416,13.4416,13.4416,13.4416,30200.0
2005-02-03 13:50:00,17.83,17.83,17.83,17.83,18400.0,13.4416,13.4416,13.4416,13.4416,18400.0
2005-02-03 14:00:00,17.83,17.85,17.82,17.85,45000.0,13.4416,13.4566,13.434,13.4566,45000.0
2005-02-03 14:10:00,17.83,17.85,17.82,17.82,3200.0,13.4416,13.4566,13.434,13.434,3200.0
2005-02-03 14:20:00,17.83,17.83,17.82,17.82,8200.0,13.4416,13.4416,13.434,13.434,8200.0
2005-02-03 14:30:00,17.82,17.82,17.81,17.82,40200.0,13.434,13.434,13.4265,13.434,40200.0
2005-02-03 14:40:00,17.82,17.82,17.78,17.8,7000.0,13.434,13.434,13.4039,13.4189,7000.0
2005-02-03 14:50:00,17.79,17.82,17.79,17.81,92600.0,13.4114,13.434,13.4114,13.4265,92600.0
2005-02-03 15:00:00,17.8,17.8,17.79,17.79,4400.0,13.4189,13.4189,13.4114,13.4114,4400.0
2005-02-03 15:10:00,17.79,17.79,17.77,17.79,20200.0,13.4114,13.4114,13.3963,13.4114,20200.0
2005-02-03 15:20:00,17.79,17.79,17.77,17.77,16200.0,13.4114,13.4114,13.3963,13.3963,16200.0
2005-02-03 15:30:00,17.78,17.78,17.77,17.78,19800.0,13.4039,13.4039,13.3963,13.4039,19800.0
2005-02-03 15:40:00,17.78,17.8,17.78,17.79,58600.0,13.4039,13.4189,13.4039,13.4114,58600.0
2005-02-03 15:50:00,17.79,17.79,17.73,17.77,93000.0,13.4114,13.4114,13.3662,13.3963,93000.0
2005-02-04 09:30:00,17.8,17.85,17.8,17.84,9000.0,13.4189,13.4566,13.4189,13.4491,9000.0
2005-02-04 09:40:00,17.81,17.85,17.77,17.77,13000.0,13.4265,13.4566,13.3963,13.3963,13000.0
2005-02-04 09:50:00,17.78,17.83,17.78,17.83,5800.0,13.4039,13.4416,13.4039,13.4416,5800.0
2005-02-04 10:00:00,17.81,17.83,17.8,17.8,20800.0,13.4265,13.4416,13.4189,13.4189,20800.0
2005-02-04 10:10:00,17.8,17.81,17.8,17.81,4200.0,13.4189,13.4265,13.4189,13.4265,4200.0
2005-02-04 10:20:00,17.81,17.81,17.8,17.8,13600.0,13.4265,13.4265,13.4189,13.4189,13600.0
2005-02-04 10:30:00,17.8,17.8,17.8,17.8,4800.0,13.4189,13.4189,13.4189,13.4189,4800.0
2005-02-04 10:40:00,17.8,17.8,17.8,17.8,1200.0,13.4189,13.4189,13.4189,13.4189,1200.0
2005-02-04 10:50:00,17.8,17.8,17.79,17.8,6200.0,13.4189,13.4189,13.4114,13.4189,6200.0
2005-02-04 11:00:00,17.8,17.8,17.75,17.76,6000.0,13.4189,13.4189,13.3812,13.3888,6000.0
2005-02-04 11:10:00,17.76,17.76,17.75,17.76,2200.0,13.3888,13.3888,13.3812,13.3888,2200.0
2005-02-04 11:20:00,17.76,17.76,17.75,17.75,8400.0,13.3888,13.3888,13.3812,13.3812,8400.0
2005-02-04 11:30:00,17.73,17.73,17.71,17.72,11600.0,13.3662,13.3662,13.3511,13.3586,11600.0
2005-02-04 11:40:00,17.72,17.72,17.72,17.72,10800.0,13.3586,13.3586,13.3586,13.3586,10800.0
2005-02-04 11:50:00,17.71,17.71,17.7,17.7,7800.0,13.3511,13.3511,13.3436,13.3436,7800.0
2005-02-04 12:00:00,17.7,17.7,17.7,17.7,6400.0,13.3436,13.3436,13.3436,13.3436,6400.0
2005-02-04 12:10:00,17.7,17.7,17.7,17.7,3000.0,13.3436,13.3436,13.3436,13.3436,3000.0
2005-02-04 12:20:00,17.7,17.7,17.7,17.7,600.0,13.3436,13.3436,13.3436,13.3436,600.0
2005-02-04 12:30:00,17.7,17.71,17.69,17.71,6600.0,13.3436,13.3511,13.336,13.3511,6600.0
2005-02-04 12:40:00,17.68,17.71,17.68,17.69,10400.0,13.3285,13.3511,13.3285,13.336,10400.0
2005-02-04 12:50:00,17.69,17.7,17.68,17.69,12400.0,13.336,13.3436,13.3285,13.336,12400.0
2005-02-04 13:00:00,17.69,17.69,17.59,17.68,105600.0,13.336,13.336,13.2606,13.3285,105600.0
2005-02-04 13:10:00,17.68,17.68,17.68,17.68,600.0,13.3285,13.3285,13.3285,13.3285,600.0
2005-02-04 13:20:00,17.68,17.68,17.68,17.68,4600.0,13.3285,13.3285,13.3285,13.3285,4600.0
2005-02-04 13:30:00,17.67,17.68,17.67,17.67,5400.0,13.3209,13.3285,13.3209,13.3209,5400.0
2005-02-04 13:40:00,17.67,17.67,17.63,17.66,4000.0,13.3209,13.3209,13.2908,13.3134,4000.0
2005-02-04 13:50:00,17.64,17.64,17.61,17.63,16800.0,13.2983,13.2983,13.2757,13.2908,16800.0
2005-02-04 14:00:00,17.61,17.65,17.61,17.63,26200.0,13.2757,13.3059,13.2757,13.2908,26200.0
2005-02-04 14:10:00,17.63,17.63,17.62,17.62,6000.0,13.2908,13.2908,13.2832,13.2832,6000.0
2005-02-04 14:20:00,17.62,17.63,17.6,17.6,15800.0,13.2832,13.2908,13.2682,13.2682,15800.0
2005-02-04 14:30:00,17.58,17.58,17.5,17.5,58000.0,13.2531,13.2531,13.1928,13.1928,58000.0
2005-02-04 14:40:00,17.49,17.65,17.46,17.65,91000.0,13.1852,13.3059,13.1626,13.3059,91000.0
2005-02-04 14:50:00,17.61,17.61,17.56,17.57,6600.0,13.2757,13.2757,13.238,13.2456,6600.0
2005-02-04 15:00:00,17.55,17.59,17.55,17.59,57000.0,13.2305,13.2606,13.2305,13.2606,57000.0
2005-02-04 15:10:00,17.59,17.66,17.59,17.64,42800.0,13.2606,13.3134,13.2606,13.2983,42800.0
2005-02-04 15:20:00,17.65,17.66,17.65,17.66,8400.0,13.3059,13.3134,13.3059,13.3134,8400.0
2005-02-04 15:30:00,17.66,17.68,17.66,17.68,17600.0,13.3134,13.3285,13.3134,13.3285,17600.0
2005-02-04 15:40:00,17.68,17.68,17.64,17.64,23000.0,13.3285,13.3285,13.2983,13.2983,23000.0
2005-02-04 15:50:00,17.65,17.7,17.62,17.63,216600.0,13.3059,13.3436,13.2832,13.2908,216600.0
2005-02-07 09:30:00,17.5,17.53,17.49,17.53,14200.0,13.1928,13.2154,13.1852,13.2154,14200.0
2005-02-07 09:40:00,17.56,17.63,17.55,17.63,27800.0,13.238,13.2908,13.2305,13.2908,27800.0
2005-02-07 09:50:00,17.61,17.62,17.61,17.62,10800.0,13.2757,13.2832,13.2757,13.2832,10800.0
2005-02-07 10:00:00,17.62,17.7,17.62,17.68,36800.0,13.2832,13.3436,13.2832,13.3285,36800.0
2005-02-07 10:10:00,17.68,17.75,17.64,17.75,24400.0,13.3285,13.3812,13.2983,13.3812,24400.0
2005-02-07 10:20:00,17.74,17.74,17.68,17.68,19600.0,13.3737,13.3737,13.3285,13.3285,19600.0
2005-02-07 10:30:00,17.67,17.68,17.65,17.66,54800.0,13.3209,13.3285,13.3059,13.3134,54800.0
2005-02-07 10:40:00,17.65,17.68,17.65,17.68,37000.0,13.3059,13.3285,13.3059,13.3285,37000.0
2005-02-07 10:50:00,17.68,17.69,17.67,17.68,49600.0,13.3285,13.336,13.3209,13.3285,49600.0
2005-02-07 11:00:00,17.68,17.7,17.68,17.68,31000.0,13.3285,13.3436,13.3285,13.3285,31000.0
2005-02-07 11:10:00,17.68,17.7,17.68,17.69,50200.0,13.3285,13.3436,13.3285,13.336,50200.0
2005-02-07 11:20:00,17.69,17.71,17.68,17.7,56400.0,13.336,13.3511,13.3285,13.3436,56400.0
2005-02-07 11:30:00,17.71,17.74,17.69,17.73,30200.0,13.3511,13.3737,13.336,13.3662,30200.0
2005-02-07 11:40:00,17.73,17.73,17.72,17.73,34800.0,13.3662,13.3662,13.3586,13.3662,34800.0
2005-02-07 11:50:00,17.73,17.75,17.73,17.75,58000.0,13.3662,13.3812,13.3662,13.3812,58000.0
2005-02-07 12:00:00,17.75,17.75,17.72,17.75,51200.0,13.3812,13.3812,13.3586,13.3812,51200.0
2005-02-07 12:10:00,17.75,17.77,17.75,17.77,10200.0,13.3812,13.3963,13.3812,13.3963,10200.0
2005-02-07 12:20:00,17.77,17.78,17.73,17.73,14200.0,13.3963,13.4039,13.3662,13.3662,14200.0
2005-02-07 12:30:00,17.74,17.77,17.74,17.74,9000.0,13.3737,13.3963,13.3737,13.3737,9000.0
2005-02-07 12:40:00,17.74,17.79,17.74,17.78,12800.0,13.3737,13.4114,13.3737,13.4039,12800.0
2005-02-07 12:50:00,17.79,17.8,17.73,17.73,9200.0,13.4114,13.4189,13.3662,13.3662,9200.0
2005-02-07 13:00:00,17.71,17.77,17.71,17.75,16000.0,13.3511,13.3963,13.3511,13.3812,16000.0
2005-02-07 13:10:00,17.75,17.8,17.75,17.8,8000.0,13.3812,13.4189,13.3812,13.4189,8000.0
2005-02-07 13:20:00,17.81,17.82,17.8,17.8,14800.0,13.4265,13.434,13.4189,13.4189,14800.0
2005-02-07 13:30:00,17.81,17.95,17.8,17.93,34000.0,13.4265,13.532,13.4189,13.5169,34000.0
2005-02-07 13:40:00,17.91,17.91,17.83,17.83,11800.0,13.5019,13.5019,13.4416,13.4416,11800.0
2005-02-07 13:50:00,17.85,17.85,17.83,17.85,10200.0,13.4566,13.4566,13.4416,13.4566,10200.0
2005-02-07 14:00:00,17.83,17.84,17.83,17.84,25600.0,13.4416,13.4491,13.4416,13.4491,25600.0
2005-02-07 14:10:00,17.84,17.85,17.82,17.83,21200.0,13.4491,13.4566,13.434,13.4416,21200.0
2005-02-07 14:20:00,17.84,17.86,17.84,17.86,9200.0,13.4491,13.4642,13.4491,13.4642,9200.0
2005-02-07 14:30:00,17.86,17.87,17.84,17.85,84800.0,13.4642,13.4717,13.4491,13.4566,84800.0
2005-02-07 14:40:00,17.85,17.86,17.84,17.85,37400.0,13.4566,13.4642,13.4491,13.4566,37400.0
2005-02-07 14:50:00,17.86,17.86,17.85,17.85,28800.0,13.4642,13.4642,13.4566,13.4566,28800.0
2005-02-07 15:00:00,17.86,17.88,17.86,17.88,52400.0,13.4642,13.4793,13.4642,13.4793,52400.0
2005-02-07 15:10:00,17.88,17.9,17.86,17.87,48200.0,13.4793,13.4943,13.4642,13.4717,48200.0
2005-02-07 15:20:00,17.88,17.89,17.87,17.88,33800.0,13.4793,13.4868,13.4717,13.4793,33800.0
2005-02-07 15:30:00,17.88,17.9,17.87,17.88,41600.0,13.4793,13.4943,13.4717,13.4793,41600.0
2005-02-07 15:40:00,17.87,17.89,17.85,17.85,110600.0,13.4717,13.4868,13.4566,13.4566,110600.0
2005-02-07 15:50:00,17.85,17.89,17.84,17.85,85400.0,13.4566,13.4868,13.4491,13.4566,85400.0
2005-02-08 09:30:00,17.86,17.86,17.84,17.85,84400.0,13.4642,13.4642,13.4491,13.4566,84400.0
2005-02-08 09:40:00,17.86,17.86,17.8,17.83,26400.0,13.4642,13.4642,13.4189,13.4416,26400.0
2005-02-08 09:50:00,17.84,17.84,17.82,17.82,4000.0,13.4491,13.4491,13.434,13.434,4000.0
2005-02-08 10:00:00,17.82,17.86,17.82,17.82,9000.0,13.434,13.4642,13.434,13.434,9000.0
2005-02-08 10:10:00,17.82,17.82,17.77,17.77,10400.0,13.434,13.434,13.3963,13.3963,10400.0
2005-02-08 10:20:00,17.8,17.81,17.77,17.81,64200.0,13.4189,13.4265,13.3963,13.4265,64200.0
2005-02-08 10:30:00,17.81,17.83,17.8,17.82,23000.0,13.4265,13.4416,13.4189,13.434,23000.0
2005-02-08 10:40:00,17.82,17.85,17.8,17.8,14200.0,13.434,13.4566,13.4189,13.4189,14200.0
2005-02-08 10:50:00,17.82,17.86,17.82,17.86,30400.0,13.434,13.4642,13.434,13.4642,30400.0
2005-02-08 11:00:00,17.86,17.91,17.86,17.91,14600.0,13.4642,13.5019,13.4642,13.5019,14600.0
2005-02-08 11:10:00,17.91,17.91,17.88,17.88,18800.0,13.5019,13.5019,13.4793,13.4793,18800.0
2005-02-08 11:20:00,17.89,17.9,17.88,17.88,20000.0,13.4868,13.4943,13.4793,13.4793,20000.0
2005-02-08 11:30:00,17.88,17.93,17.88,17.93,72800.0,13.4793,13.5169,13.4793,13.5169,72800.0
2005-02-08 11:40:00,17.93,17.95,17.92,17.92,28400.0,13.5169,13.532,13.5094,13.5094,28400.0
2005-02-08 11:50:00,17.92,17.92,17.92,17.92,6000.0,13.5094,13.5094,13.5094,13.5094,6000.0
2005-02-08 12:00:00,17.92,17.99,17.92,17.97,153000.0,13.5094,13.5622,13.5094,13.5471,153000.0
2005-02-08 12:10:00,17.97,17.98,17.97,17.98,19800.0,13.5471,13.5546,13.5471,13.5546,19800.0
2005-02-08 12:20:00,17.98,17.99,17.96,17.97,40200.0,13.5546,13.5622,13.5396,13.5471,40200.0
2005-02-08 12:30:00,17.97,17.98,17.96,17.97,24000.0,13.5471,13.5546,13.5396,13.5471,24000.0
2005-02-08 12:40:00,17.98,17.99,17.98,17.98,27000.0,13.5546,13.5622,13.5546,13.5546,27000.0
2005-02-08 12:50:00,17.99,17.99,17.98,17.98,8800.0,13.5622,13.5622,13.5546,13.5546,8800.0
2005-02-08 13:00:00,17.95,17.98,17.95,17.96,40600.0,13.532,13.5546,13.532,13.5396,40600.0
2005-02-08 13:10:00,17.96,17.96,17.94,17.94,24800.0,13.5396,13.5396,13.5245,13.5245,24800.0
2005-02-08 13:20:00,17.95,18.02,17.95,18.01,143000.0,13.532,13.5848,13.532,13.5773,143000.0
2005-02-08 13:30:00,18.01,18.05,18.01,18.05,186800.0,13.5773,13.6074,13.5773,13.6074,186800.0
2005-02-08 13:40:00,18.05,18.09,18.05,18.08,94200.0,13.6074,13.6376,13.6074,13.63,94200.0
2005-02-08 13:50:00,18.07,18.09,18.07,18.08,46800.0,13.6225,13.6376,13.6225,13.63,46800.0
2005-02-08 14:00:00,18.08,18.08,18.03,18.05,161800.0,13.63,13.63,13.5923,13.6074,161800.0
2005-02-08 14:10:00,18.05,18.06,18.05,18.05,88800.0,13.6074,13.6149,13.6074,13.6074,88800.0
2005-02-08 14:20:00,18.05,18.05,18.0,18.0,71600.0,13.6074,13.6074,13.5697,13.5697,71600.0
2005-02-08 14:30:00,17.99,18.02,17.99,18.0,58200.0,13.5622,13.5848,13.5622,13.5697,58200.0
2005-02-08 14:40:00,18.02,18.02,18.0,18.0,19200.0,13.5848,13.5848,13.5697,13.5697,19200.0
2005-02-08 14:50:00,18.01,18.03,18.0,18.03,39800.0,13.5773,13.5923,13.5697,13.5923,39800.0
2005-02-08 15:00:00,18.03,18.03,18.0,18.02,63800.0,13.5923,13.5923,13.5697,13.5848,63800.0
2005-02-08 15:10:00,18.02,18.05,18.02,18.04,101600.0,13.5848,13.6074,13.5848,13.5999,101600.0
2005-02-08 15:20:00,18.04,18.04,18.0,18.01,67200.0,13.5999,13.5999,13.5697,13.5773,67200.0
2005-02-08 15:30:00,18.01,18.04,18.0,18.03,29600.0,13.5773,13.5999,13.5697,13.5923,29600.0
2005-02-08 15:40:00,18.03,18.03,18.0,18.0,74200.0,13.5923,13.5923,13.5697,13.5697,74200.0
2005-02-08 15:50:00,18.0,18.0,17.98,17.98,111800.0,13.5697,13.5697,13.5546,13.5546,111800.0
2005-02-09 09:30:00,18.02,18.05,18.0,18.03,22400.0,13.5848,13.6074,13.5697,13.5923,22400.0
2005-02-09 09:40:00,18.0,18.02,18.0,18.01,4000.0,13.5697,13.5848,13.5697,13.5773,4000.0
2005-02-09 09:50:00,18.02,18.05,18.0,18.05,29200.0,13.5848,13.6074,13.5697,13.6074,29200.0
2005-02-09 10:00:00,18.05,18.05,18.05,18.05,27400.0,13.6074,13.6074,13.6074,13.6074,27400.0
2005-02-09 10:10:00,18.05,18.05,18.04,18.05,33600.0,13.6074,13.6074,13.5999,13.6074,33600.0
2005-02-09 10:20:00,18.07,18.07,17.98,17.98,16600.0,13.6225,13.6225,13.5546,13.5546,16600.0
2005-02-09 10:30:00,18.0,18.04,18.0,18.04,50200.0,13.5697,13.5999,13.5697,13.5999,50200.0
2005-02-09 10:40:00,18.0,18.04,17.98,18.04,40200.0,13.5697,13.5999,13.5546,13.5999,40200.0
2005-02-09 10:50:00,18.04,18.04,18.0,18.0,22200.0,13.5999,13.5999,13.5697,13.5697,22200.0
2005-02-09 11:00:00,18.04,18.07,18.02,18.07,32000.0,13.5999,13.6225,13.5848,13.6225,32000.0
2005-02-09 11:10:00,18.04,18.05,18.03,18.04,32800.0,13.5999,13.6074,13.5923,13.5999,32800.0
2005-02-09 11:20:00,18.04,18.05,17.98,18.0,13200.0,13.5999,13.6074,13.5546,13.5697,13200.0
2005-02-09 11:30:00,18.0,18.05,18.0,18.05,21200.0,13.5697,13.6074,13.5697,13.6074,21200.0
2005-02-09 11:40:00,18.04,18.04,18.04,18.04,3000.0,13.5999,13.5999,13.5999,13.5999,3000.0
2005-02-09 11:50:00,18.04,18.05,18.0,18.01,40200.0,13.5999,13.6074,13.5697,13.5773,40200.0
2005-02-09 12:00:00,18.03,18.03,18.0,18.0,52400.0,13.5923,13.5923,13.5697,13.5697,52400.0
2005-02-09 12:10:00,18.03,18.05,18.03,18.04,8000.0,13.5923,13.6074,13.5923,13.5999,8000.0
2005-02-09 12:20:00,18.0,18.05,18.0,18.05,16600.0,13.5697,13.6074,13.5697,13.6074,16600.0
2005-02-09 12:30:00,18.05,18.07,18.05,18.06,28000.0,13.6074,13.6225,13.6074,13.6149,28000.0
2005-02-09 12:40:00,18.05,18.07,18.05,18.07,10400.0,13.6074,13.6225,13.6074,13.6225,10400.0
2005-02-09 12:50:00,18.07,18.08,18.07,18.07,16400.0,13.6225,13.63,13.6225,13.6225,16400.0
2005-02-09 13:00:00,18.06,18.09,18.06,18.08,17400.0,13.6149,13.6376,13.6149,13.63,17400.0
2005-02-09 13:10:00,18.08,18.09,18.08,18.08,9000.0,13.63,13.6376,13.63,13.63,9000.0
2005-02-09 13:20:00,18.08,18.12,18.07,18.08,15600.0,13.63,13.6602,13.6225,13.63,15600.0
2005-02-09 13:30:00,18.07,18.09,18.07,18.07,19800.0,13.6225,13.6376,13.6225,13.6225,19800.0
2005-02-09 13:40:00,18.07,18.07,18.07,18.07,20600.0,13.6225,13.6225,13.6225,13.6225,20600.0
2005-02-09 13:50:00,18.07,18.07,18.07,18.07,7600.0,13.6225,13.6225,13.6225,13.6225,7600.0
2005-02-09 14:00:00,18.07,18.07,18.02,18.02,25000.0,13.6225,13.6225,13.5848,13.5848,25000.0
2005-02-09 14:10:00,18.0,18.07,18.0,18.06,21800.0,13.5697,13.6225,13.5697,13.6149,21800.0
2005-02-09 14:20:00,18.06,18.07,18.06,18.07,16400.0,13.6149,13.6225,13.6149,13.6225,16400.0
2005-02-09 14:30:00,18.08,18.1,18.08,18.09,25400.0,13.63,13.6451,13.63,13.6376,25400.0
2005-02-09 14:40:00,18.09,18.12,18.09,18.12,18200.0,13.6376,13.6602,13.6376,13.6602,18200.0
2005-02-09 14:50:00,18.11,18.11,18.1,18.1,26400.0,13.6526,13.6526,13.6451,13.6451,26400.0
2005-02-09 15:00:00,18.11,18.12,18.07,18.08,27200.0,13.6526,13.6602,13.6225,13.63,27200.0
2005-02-09 15:10:00,18.08,18.09,18.05,18.07,42800.0,13.63,13.6376,13.6074,13.6225,42800.0
2005-02-09 15:20:00,18.07,18.07,18.03,18.04,78800.0,13.6225,13.6225,13.5923,13.5999,78800.0
2005-02-09 15:30:00,18.04,18.04,18.0,18.01,120200.0,13.5999,13.5999,13.5697,13.5773,120200.0
2005-02-09 15:40:00,18.02,18.04,18.02,18.02,55800.0,13.5848,13.5999,13.5848,13.5848,55800.0
2005-02-09 15:50:00,18.02,18.05,18.0,18.0,49600.0,13.5848,13.6074,13.5697,13.5697,49600.0
2005-02-10 09:30:00,18.08,18.11,18.08,18.08,25000.0,13.63,13.6526,13.63,13.63,25000.0
2005-02-10 09:40:00,18.08,18.09,18.07,18.09,12400.0,13.63,13.6376,13.6225,13.6376,12400.0
2005-02-10 09:50:00,18.1,18.11,17.99,17.99,26200.0,13.6451,13.6526,13.5622,13.5622,26200.0
2005-02-10 10:00:00,17.99,18.01,17.99,18.0,33600.0,13.5622,13.5773,13.5622,13.5697,33600.0
2005-02-10 10:10:00,18.0,18.0,17.98,18.0,13200.0,13.5697,13.5697,13.5546,13.5697,13200.0
2005-02-10 10:20:00,18.0,18.0,17.98,18.0,13600.0,13.5697,13.5697,13.5546,13.5697,13600.0
2005-02-10 10:30:00,18.0,18.0,17.98,17.98,21200.0,13.5697,13.5697,13.5546,13.5546,21200.0
2005-02-10 10:40:00,17.98,18.0,17.98,18.0,20600.0,13.5546,13.5697,13.5546,13.5697,20600.0
2005-02-10 10:50:00,18.01,18.01,18.0,18.0,1800.0,13.5773,13.5773,13.5697,13.5697,1800.0
2005-02-10 11:00:00,18.0,18.04,18.0,18.02,42400.0,13.5697,13.5999,13.5697,13.5848,42400.0
2005-02-10 11:10:00,18.02,18.02,18.0,18.02,28400.0,13.5848,13.5848,13.5697,13.5848,28400.0
2005-02-10 11:20:00,18.03,18.03,18.0,18.0,57800.0,13.5923,13.5923,13.5697,13.5697,57800.0
2005-02-10 11:30:00,18.0,18.0,18.0,18.0,65400.0,13.5697,13.5697,13.5697,13.5697,65400.0
2005-02-10 11:40:00,18.0,18.02,18.0,18.02,45200.0,13.5697,13.5848,13.5697,13.5848,45200.0
2005-02-10 11:50:00,18.02,18.06,18.02,18.03,24000.0,13.5848,13.6149,13.5848,13.5923,24000.0
2005-02-10 12:00:00,18.04,18.05,18.04,18.05,21600.0,13.5999,13.6074,13.5999,13.6074,21600.0
2005-02-10 12:10:00,18.08,18.08,18.05,18.08,16200.0,13.63,13.63,13.6074,13.63,16200.0
2005-02-10 12:20:00,18.08,18.08,18.07,18.07,18800.0,13.63,13.63,13.6225,13.6225,18800.0
2005-02-10 12:30:00,18.08,18.08,18.02,18.05,64800.0,13.63,13.63,13.5848,13.6074,64800.0
2005-02-10 12:40:00,18.02,18.06,18.0,18.06,19000.0,13.5848,13.6149,13.5697,13.6149,19000.0
2005-02-10 12:50:00,18.06,18.07,18.06,18.07,7000.0,13.6149,13.6225,13.6149,13.6225,7000.0
2005-02-10 13:00:00,18.06,18.08,18.05,18.05,16600.0,13.6149,13.63,13.6074,13.6074,16600.0
2005-02-10 13:10:00,18.05,18.09,18.05,18.09,11600.0,13.6074,13.6376,13.6074,13.6376,11600.0
2005-02-10 13:20:00,18.09,18.09,18.05,18.07,12800.0,13.6376,13.6376,13.6074,13.6225,12800.0
2005-02-10 13:30:00,18.08,18.08,18.0,18.03,270800.0,13.63,13.63,13.5697,13.5923,270800.0
2005-02-10 13:40:00,18.05,18.05,18.04,18.04,5400.0,13.6074,13.6074,13.5999,13.5999,5400.0
2005-02-10 13:50:00,18.04,18.05,18.03,18.03,37400.0,13.5999,13.6074,13.5923,13.5923,37400.0
2005-02-10 14:00:00,18.03,18.03,18.0,18.0,40000.0,13.5923,13.5923,13.5697,13.5697,40000.0
2005-02-10 14:10:00,18.0,18.02,18.0,18.02,19600.0,13.5697,13.5848,13.5697,13.5848,19600.0
2005-02-10 14:20:00,18.04,18.06,18.04,18.05,57000.0,13.5999,13.6149,13.5999,13.6074,57000.0
2005-02-10 14:30:00,18.05,18.07,18.04,18.04,78200.0,13.6074,13.6225,13.5999,13.5999,78200.0
2005-02-10 14:40:00,18.03,18.07,18.02,18.07,11600.0,13.5923,13.6225,13.5848,13.6225,11600.0
2005-02-10 14:50:00,18.07,18.07,18.05,18.06,97800.0,13.6225,13.6225,13.6074,13.6149,97800.0
2005-02-10 15:00:00,18.07,18.07,18.0,18.07,259400.0,13.6225,13.6225,13.5697,13.6225,259400.0
2005-02-10 15:10:00,18.07,18.08,18.05,18.08,74800.0,13.6225,13.63,13.6074,13.63,74800.0
2005-02-10 15:20:00,18.05,18.07,18.04,18.07,119000.0,13.6074,13.6225,13.5999,13.6225,119000.0
2005-02-10 15:30:00,18.07,18.07,18.0,18.05,713800.0,13.6225,13.6225,13.5697,13.6074,713800.0
2005-02-10 15:40:00,18.07,18.07,18.0,18.03,172400.0,13.6225,13.6225,13.5697,13.5923,172400.0
2005-02-10 15:50:00,18.05,18.05,18.0,18.01,110400.0,13.6074,13.6074,13.5697,13.5773,110400.0
2005-02-11 09:30:00,18.05,18.05,17.98,17.98,38400.0,13.6074,13.6074,13.5546,13.5546,38400.0
2005-02-11 09:40:00,17.98,18.0,17.95,18.0,41200.0,13.5546,13.5697,13.532,13.5697,41200.0
2005-02-11 09:50:00,18.0,18.03,17.99,18.03,206400.0,13.5697,13.5923,13.5622,13.5923,206400.0
2005-02-11 10:00:00,18.03,18.03,18.0,18.0,26200.0,13.5923,13.5923,13.5697,13.5697,26200.0
2005-02-11 10:10:00,18.02,18.02,18.0,18.01,4800.0,13.5848,13.5848,13.5697,13.5773,4800.0
2005-02-11 10:20:00,18.0,18.01,18.0,18.0,22600.0,13.5697,13.5773,13.5697,13.5697,22600.0
2005-02-11 10:30:00,18.0,18.02,18.0,18.02,11600.0,13.5697,13.5848,13.5697,13.5848,11600.0
2005-02-11 10:40:00,18.03,18.03,18.02,18.02,25000.0,13.5923,13.5923,13.5848,13.5848,25000.0
2005-02-11 10:50:00,18.02,18.03,18.02,18.03,271600.0,13.5848,13.5923,13.5848,13.5923,271600.0
2005-02-11 11:00:00,18.02,18.06,18.02,18.06,10600.0,13.5848,13.6149,13.5848,13.6149,10600.0
2005-02-11 11:10:00,18.08,18.11,18.07,18.08,67000.0,13.63,13.6526,13.6225,13.63,67000.0
2005-02-11 11:20:00,18.08,18.13,18.05,18.13,215200.0,13.63,13.6677,13.6074,13.6677,215200.0
2005-02-11 11:30:00,18.12,18.18,18.12,18.17,348200.0,13.6602,13.7054,13.6602,13.6979,348200.0
2005-02-11 11:40:00,18.14,18.17,18.14,18.15,206600.0,13.6753,13.6979,13.6753,13.6828,206600.0
2005-02-11 11:50:00,18.16,18.17,18.14,18.17,11000.0,13.6903,13.6979,13.6753,13.6979,11000.0
2005-02-11 12:00:00,18.16,18.16,18.15,18.15,600.0,13.6903,13.6903,13.6828,13.6828,600.0
2005-02-11 12:10:00,18.15,18.16,18.15,18.16,1600.0,13.6828,13.6903,13.6828,13.6903,1600.0
2005-02-11 12:20:00,18.16,18.19,18.16,18.18,9800.0,13.6903,13.713,13.6903,13.7054,9800.0
2005-02-11 12:30:00,18.18,18.23,18.18,18.23,34800.0,13.7054,13.7431,13.7054,13.7431,34800.0
2005-02-11 12:40:00,18.25,18.3,18.25,18.25,112200.0,13.7582,13.7959,13.7582,13.7582,112200.0
2005-02-11 12:50:00,18.25,18.36,18.24,18.36,42800.0,13.7582,13.8411,13.7506,13.8411,42800.0
2005-02-11 13:00:00,18.36,18.45,18.35,18.38,141200.0,13.8411,13.909,13.8336,13.8562,141200.0
2005-02-11 13:10:00,18.41,18.41,18.39,18.4,20600.0,13.8788,13.8788,13.8637,13.8713,20600.0
2005-02-11 13:20:00,18.38,18.43,18.38,18.43,21000.0,13.8562,13.8939,13.8562,13.8939,21000.0
2005-02-11 13:30:00,18.43,18.46,18.43,18.46,31400.0,13.8939,13.9165,13.8939,13.9165,31400.0
2005-02-11 13:40:00,18.46,18.47,18.46,18.46,18200.0,13.9165,13.924,13.9165,13.9165,18200.0
2005-02-11 13:50:00,18.46,18.53,18.46,18.5,121400.0,13.9165,13.9693,13.9165,13.9467,121400.0
2005-02-11 14:00:00,18.51,18.52,18.47,18.49,58800.0,13.9542,13.9617,13.924,13.9391,58800.0
2005-02-11 14:10:00,18.47,18.48,18.43,18.43,51400.0,13.924,13.9316,13.8939,13.8939,51400.0
2005-02-11 14:20:00,18.42,18.42,18.4,18.4,26000.0,13.8863,13.8863,13.8713,13.8713,26000.0
2005-02-11 14:30:00,18.4,18.41,18.4,18.4,8200.0,13.8713,13.8788,13.8713,13.8713,8200.0
2005-02-11 14:40:00,18.4,18.43,18.4,18.43,28000.0,13.8713,13.8939,13.8713,13.8939,28000.0
2005-02-11 14:50:00,18.4,18.41,18.4,18.41,9600.0,13.8713,13.8788,13.8713,13.8788,9600.0
2005-02-11 15:00:00,18.39,18.39,18.35,18.35,12400.0,13.8637,13.8637,13.8336,13.8336,12400.0
2005-02-11 15:10:00,18.35,18.42,18.35,18.37,172400.0,13.8336,13.8863,13.8336,13.8486,172400.0
2005-02-11 15:20:00,18.37,18.4,18.36,18.36,30600.0,13.8486,13.8713,13.8411,13.8411,30600.0
2005-02-11 15:30:00,18.36,18.36,18.35,18.35,19200.0,13.8411,13.8411,13.8336,13.8336,19200.0
2005-02-11 15:40:00,18.35,18.39,18.34,18.39,135200.0,13.8336,13.8637,13.826,13.8637,135200.0
2005-02-11 15:50:00,18.39,18.39,18.34,18.35,28600.0,13.8637,13.8637,13.826,13.8336,28600.0
2005-02-14 09:30:00,18.32,18.34,18.29,18.34,3800.0,13.811,13.826,13.7883,13.826,3800.0
2005-02-14 09:40:00,18.34,18.44,18.33,18.44,39400.0,13.826,13.9014,13.8185,13.9014,39400.0
2005-02-14 09:50:00,18.42,18.53,18.38,18.53,162400.0,13.8863,13.9693,13.8562,13.9693,162400.0
2005-02-14 10:00:00,18.52,18.53,18.45,18.47,112400.0,13.9617,13.9693,13.909,13.924,112400.0
2005-02-14 10:10:00,18.49,18.59,18.46,18.55,430800.0,13.9391,14.0145,13.9165,13.9843,430800.0
2005-02-14 10:20:00,18.55,18.6,18.51,18.59,264400.0,13.9843,14.022,13.9542,14.0145,264400.0
2005-02-14 10:30:00,18.59,18.64,18.59,18.64,271400.0,14.0145,14.0522,14.0145,14.0522,271400.0
2005-02-14 10:40:00,18.64,18.68,18.6,18.6,218000.0,14.0522,14.0823,14.022,14.022,218000.0
2005-02-14 10:50:00,18.6,18.61,18.59,18.59,161800.0,14.022,14.0296,14.0145,14.0145,161800.0
2005-02-14 11:00:00,18.61,18.65,18.57,18.57,118400.0,14.0296,14.0597,13.9994,13.9994,118400.0
2005-02-14 11:10:00,18.6,18.65,18.6,18.64,67400.0,14.022,14.0597,14.022,14.0522,67400.0
2005-02-14 11:20:00,18.64,18.65,18.64,18.64,52200.0,14.0522,14.0597,14.0522,14.0522,52200.0
2005-02-14 11:30:00,18.64,18.65,18.64,18.65,52200.0,14.0522,14.0597,14.0522,14.0597,52200.0
2005-02-14 11:40:00,18.65,18.72,18.65,18.68,123000.0,14.0597,14.1125,14.0597,14.0823,123000.0
2005-02-14 11:50:00,18.68,18.68,18.66,18.68,84600.0,14.0823,14.0823,14.0673,14.0823,84600.0
2005-02-14 12:00:00,18.68,18.68,18.66,18.66,126800.0,14.0823,14.0823,14.0673,14.0673,126800.0
2005-02-14 12:10:00,18.66,18.66,18.65,18.66,24000.0,14.0673,14.0673,14.0597,14.0673,24000.0
2005-02-14 12:20:00,18.66,18.72,18.66,18.72,23000.0,14.0673,14.1125,14.0673,14.1125,23000.0
2005-02-14 12:30:00,18.71,18.74,18.7,18.73,76600.0,14.105,14.1276,14.0974,14.12,76600.0
2005-02-14 12:40:00,18.73,18.75,18.72,18.75,131200.0,14.12,14.1351,14.1125,14.1351,131200.0
2005-02-14 12:50:00,18.76,18.83,18.75,18.75,214200.0,14.1427,14.1954,14.1351,14.1351,214200.0
2005-02-14 13:00:00,18.76,18.82,18.76,18.82,47800.0,14.1427,14.1879,14.1427,14.1879,47800.0
2005-02-14 13:10:00,18.81,18.81,18.73,18.78,51800.0,14.1804,14.1804,14.12,14.1577,51800.0
2005-02-14 13:20:00,18.78,18.8,18.77,18.79,26800.0,14.1577,14.1728,14.1502,14.1653,26800.0
2005-02-14 13:30:00,18.79,18.83,18.79,18.83,35200.0,14.1653,14.1954,14.1653,14.1954,35200.0
2005-02-14 13:40:00,18.83,18.88,18.78,18.78,74800.0,14.1954,14.2331,14.1577,14.1577,74800.0
2005-02-14 13:50:00,18.81,18.85,18.74,18.77,82400.0,14.1804,14.2105,14.1276,14.1502,82400.0
2005-02-14 14:00:00,18.77,18.77,18.72,18.74,17800.0,14.1502,14.1502,14.1125,14.1276,17800.0
2005-02-14 14:10:00,18.75,18.78,18.74,18.77,42000.0,14.1351,14.1577,14.1276,14.1502,42000.0
2005-02-14 14:20:00,18.77,18.77,18.75,18.75,45600.0,14.1502,14.1502,14.1351,14.1351,45600.0
2005-02-14 14:30:00,18.75,18.75,18.75,18.75,99200.0,14.1351,14.1351,14.1351,14.1351,99200.0
2005-02-14 14:40:00,18.75,18.8,18.75,18.75,255200.0,14.1351,14.1728,14.1351,14.1351,255200.0
2005-02-14 14:50:00,18.75,18.75,18.75,18.75,60200.0,14.1351,14.1351,14.1351,14.1351,60200.0
2005-02-14 15:00:00,18.75,18.76,18.75,18.75,51400.0,14.1351,14.1427,14.1351,14.1351,51400.0
2005-02-14 15:10:00,18.76,18.8,18.75,18.79,83000.0,14.1427,14.1728,14.1351,14.1653,83000.0
2005-02-14 15:20:00,18.79,18.79,18.79,18.79,74400.0,14.1653,14.1653,14.1653,14.1653,74400.0
2005-02-14 15:30:00,18.79,18.8,18.79,18.79,62200.0,14.1653,14.1728,14.1653,14.1653,62200.0
2005-02-14 15:40:00,18.79,18.82,18.79,18.8,129600.0,14.1653,14.1879,14.1653,14.1728,129600.0
2005-02-14 15:50:00,18.81,18.82,18.8,18.8,95200.0,14.1804,14.1879,14.1728,14.1728,95200.0
2005-02-15 09:30:00,18.86,19.05,18.86,18.91,151600.0,14.218,14.3613,14.218,14.2557,151600.0
2005-02-15 09:40:00,18.9,19.02,18.88,19.0,198600.0,14.2482,14.3387,14.2331,14.3236,198600.0
2005-02-15 09:50:00,19.0,19.0,18.98,18.98,45200.0,14.3236,14.3236,14.3085,14.3085,45200.0
2005-02-15 10:00:00,18.98,19.0,18.9,18.91,352600.0,14.3085,14.3236,14.2482,14.2557,352600.0
2005-02-15 10:10:00,18.91,18.92,18.84,18.86,63000.0,14.2557,14.2633,14.203,14.218,63000.0
2005-02-15 10:20:00,18.9,18.92,18.88,18.89,110200.0,14.2482,14.2633,14.2331,14.2407,110200.0
2005-02-15 10:30:00,18.9,19.0,18.9,18.95,195000.0,14.2482,14.3236,14.2482,14.2859,195000.0
2005-02-15 10:40:00,18.96,19.0,18.96,18.99,269000.0,14.2934,14.3236,14.2934,14.316,269000.0
2005-02-15 10:50:00,18.99,19.02,18.97,18.98,153000.0,14.316,14.3387,14.301,14.3085,153000.0
2005-02-15 11:00:00,19.02,19.02,18.98,19.0,57000.0,14.3387,14.3387,14.3085,14.3236,57000.0
2005-02-15 11:10:00,19.0,19.04,19.0,19.02,51400.0,14.3236,14.3537,14.3236,14.3387,51400.0
2005-02-15 11:20:00,19.04,19.06,19.02,19.02,22400.0,14.3537,14.3688,14.3387,14.3387,22400.0
2005-02-15 11:30:00,19.02,19.06,19.01,19.01,32000.0,14.3387,14.3688,14.3311,14.3311,32000.0
2005-02-15 11:40:00,19.0,19.03,18.99,19.03,68200.0,14.3236,14.3462,14.316,14.3462,68200.0
2005-02-15 11:50:00,19.05,19.08,18.99,18.99,18600.0,14.3613,14.3839,14.316,14.316,18600.0
2005-02-15 12:00:00,19.0,19.06,18.97,19.01,35000.0,14.3236,14.3688,14.301,14.3311,35000.0
2005-02-15 12:10:00,19.02,19.03,19.01,19.01,21600.0,14.3387,14.3462,14.3311,14.3311,21600.0
2005-02-15 12:20:00,19.0,19.0,18.97,18.99,14400.0,14.3236,14.3236,14.301,14.316,14400.0
2005-02-15 12:30:00,19.0,19.03,19.0,19.03,14800.0,14.3236,14.3462,14.3236,14.3462,14800.0
2005-02-15 12:40:00,19.03,19.03,19.0,19.03,24200.0,14.3462,14.3462,14.3236,14.3462,24200.0
2005-02-15 12:50:00,19.04,19.06,19.02,19.04,29600.0,14.3537,14.3688,14.3387,14.3537,29600.0
2005-02-15 13:00:00,19.03,19.03,19.03,19.03,6800.0,14.3462,14.3462,14.3462,14.3462,6800.0
2005-02-15 13:10:00,19.03,19.07,19.02,19.07,56400.0,14.3462,14.3764,14.3387,14.3764,56400.0
2005-02-15 13:20:00,19.06,19.08,19.06,19.08,33800.0,14.3688,14.3839,14.3688,14.3839,33800.0
2005-02-15 13:30:00,19.08,19.09,19.03,19.07,9400.0,14.3839,14.3914,14.3462,14.3764,9400.0
2005-02-15 13:40:00,19.04,19.07,19.04,19.07,12600.0,14.3537,14.3764,14.3537,14.3764,12600.0
2005-02-15 13:50:00,19.06,19.07,19.06,19.07,5600.0,14.3688,14.3764,14.3688,14.3764,5600.0
2005-02-15 14:00:00,19.06,19.06,19.02,19.02,13000.0,14.3688,14.3688,14.3387,14.3387,13000.0
2005-02-15 14:10:00,19.01,19.01,18.94,18.94,11600.0,14.3311,14.3311,14.2784,14.2784,11600.0
2005-02-15 14:20:00,18.93,18.93,18.87,18.88,20800.0,14.2708,14.2708,14.2256,14.2331,20800.0
2005-02-15 14:30:00,18.88,18.91,18.87,18.9,155000.0,14.2331,14.2557,14.2256,14.2482,155000.0
2005-02-15 14:40:00,18.9,18.92,18.89,18.9,9600.0,14.2482,14.2633,14.2407,14.2482,9600.0
2005-02-15 14:50:00,18.89,18.9,18.83,18.84,20800.0,14.2407,14.2482,14.1954,14.203,20800.0
2005-02-15 15:00:00,18.84,18.85,18.83,18.85,12000.0,14.203,14.2105,14.1954,14.2105,12000.0
2005-02-15 15:10:00,18.85,18.89,18.85,18.89,15400.0,14.2105,14.2407,14.2105,14.2407,15400.0
2005-02-15 15:20:00,18.89,18.9,18.86,18.86,21400.0,14.2407,14.2482,14.218,14.218,21400.0
2005-02-15 15:30:00,18.86,18.86,18.84,18.86,15200.0,14.218,14.218,14.203,14.218,15200.0
2005-02-15 15:40:00,18.86,18.86,18.85,18.86,15000.0,14.218,14.218,14.2105,14.218,15000.0
2005-02-15 15:50:00,18.86,18.86,18.82,18.82,95400.0,14.218,14.218,14.1879,14.1879,95400.0
2005-02-16 09:30:00,18.73,18.73,18.61,18.68,163000.0,14.12,14.12,14.0296,14.0823,163000.0
2005-02-16 09:40:00,18.68,18.68,18.61,18.62,19600.0,14.0823,14.0823,14.0296,14.0371,19600.0
2005-02-16 09:50:00,18.68,18.68,18.54,18.55,183400.0,14.0823,14.0823,13.9768,13.9843,183400.0
2005-02-16 10:00:00,18.56,18.63,18.56,18.62,49800.0,13.9919,14.0447,13.9919,14.0371,49800.0
2005-02-16 10:10:00,18.63,18.72,18.63,18.72,21400.0,14.0447,14.1125,14.0447,14.1125,21400.0
2005-02-16 10:20:00,18.69,18.69,18.65,18.65,7600.0,14.0899,14.0899,14.0597,14.0597,7600.0
2005-02-16 10:30:00,18.66,18.66,18.65,18.65,9400.0,14.0673,14.0673,14.0597,14.0597,9400.0
2005-02-16 10:40:00,18.66,18.68,18.65,18.66,12600.0,14.0673,14.0823,14.0597,14.0673,12600.0
2005-02-16 10:50:00,18.66,18.66,18.65,18.65,15000.0,14.0673,14.0673,14.0597,14.0597,15000.0
2005-02-16 11:00:00,18.65,18.73,18.65,18.73,7200.0,14.0597,14.12,14.0597,14.12,7200.0
2005-02-16 11:10:00,18.73,18.85,18.73,18.85,29800.0,14.12,14.2105,14.12,14.2105,29800.0
2005-02-16 11:20:00,18.85,18.89,18.85,18.85,144400.0,14.2105,14.2407,14.2105,14.2105,144400.0
2005-02-16 11:30:00,18.85,19.01,18.85,18.98,102000.0,14.2105,14.3311,14.2105,14.3085,102000.0
2005-02-16 11:40:00,18.99,18.99,18.87,18.88,73000.0,14.316,14.316,14.2256,14.2331,73000.0
2005-02-16 11:50:00,18.89,18.89,18.85,18.89,4600.0,14.2407,14.2407,14.2105,14.2407,4600.0
2005-02-16 12:00:00,18.89,18.89,18.86,18.86,7000.0,14.2407,14.2407,14.218,14.218,7000.0
2005-02-16 12:10:00,18.86,18.95,18.86,18.95,6200.0,14.218,14.2859,14.218,14.2859,6200.0
2005-02-16 12:20:00,18.93,18.95,18.91,18.93,5400.0,14.2708,14.2859,14.2557,14.2708,5400.0
2005-02-16 12:30:00,18.92,18.92,18.9,18.91,30600.0,14.2633,14.2633,14.2482,14.2557,30600.0
2005-02-16 12:40:00,18.91,18.95,18.91,18.94,2400.0,14.2557,14.2859,14.2557,14.2784,2400.0
2005-02-16 12:50:00,18.95,19.03,18.93,19.03,14600.0,14.2859,14.3462,14.2708,14.3462,14600.0
2005-02-16 13:00:00,19.03,19.1,19.02,19.09,153800.0,14.3462,14.399,14.3387,14.3914,153800.0
2005-02-16 13:10:00,19.09,19.09,19.08,19.08,13000.0,14.3914,14.3914,14.3839,14.3839,13000.0
2005-02-16 13:20:00,19.08,19.1,19.07,19.1,120400.0,14.3839,14.399,14.3764,14.399,120400.0
2005-02-16 13:30:00,19.1,19.11,19.1,19.1,47600.0,14.399,14.4065,14.399,14.399,47600.0
2005-02-16 13:40:00,19.11,19.11,19.09,19.11,39200.0,14.4065,14.4065,14.3914,14.4065,39200.0
2005-02-16 13:50:00,19.11,19.13,19.11,19.12,29400.0,14.4065,14.4216,14.4065,14.4141,29400.0
2005-02-16 14:00:00,19.11,19.13,19.1,19.11,52800.0,14.4065,14.4216,14.399,14.4065,52800.0
2005-02-16 14:10:00,19.11,19.12,19.08,19.08,6800.0,14.4065,14.4141,14.3839,14.3839,6800.0
2005-02-16 14:20:00,19.09,19.1,19.09,19.1,17200.0,14.3914,14.399,14.3914,14.399,17200.0
2005-02-16 14:30:00,19.09,19.09,19.09,19.09,2200.0,14.3914,14.3914,14.3914,14.3914,2200.0
2005-02-16 14:40:00,19.09,19.1,19.09,19.1,9400.0,14.3914,14.399,14.3914,14.399,9400.0
2005-02-16 14:50:00,19.1,19.13,19.1,19.13,41600.0,14.399,14.4216,14.399,14.4216,41600.0
2005-02-16 15:00:00,19.13,19.13,19.0,19.05,33200.0,14.4216,14.4216,14.3236,14.3613,33200.0
2005-02-16 15:10:00,19.05,19.07,19.03,19.04,20600.0,14.3613,14.3764,14.3462,14.3537,20600.0
2005-02-16 15:20:00,19.04,19.05,19.0,19.0,21800.0,14.3537,14.3613,14.3236,14.3236,21800.0
2005-02-16 15:30:00,19.0,19.13,19.0,19.1,160800.0,14.3236,14.4216,14.3236,14.399,160800.0
2005-02-16 15:40:00,19.1,19.11,19.09,19.11,35400.0,14.399,14.4065,14.3914,14.4065,35400.0
2005-02-16 15:50:00,19.11,19.13,19.1,19.12,79400.0,14.4065,14.4216,14.399,14.4141,79400.0
2005-02-17 09:30:00,19.08,19.08,18.95,18.95,162800.0,14.3839,14.3839,14.2859,14.2859,162800.0
2005-02-17 09:40:00,18.97,19.19,18.95,19.09,29400.0,14.301,14.4668,14.2859,14.3914,29400.0
2005-02-17 09:50:00,19.09,19.09,18.95,18.97,7400.0,14.3914,14.3914,14.2859,14.301,7400.0
2005-02-17 10:00:00,19.0,19.1,19.0,19.08,12200.0,14.3236,14.399,14.3236,14.3839,12200.0
2005-02-17 10:10:00,19.08,19.08,19.03,19.03,6600.0,14.3839,14.3839,14.3462,14.3462,6600.0
2005-02-17 10:20:00,19.03,19.03,19.03,19.03,15000.0,14.3462,14.3462,14.3462,14.3462,15000.0
2005-02-17 10:30:00,19.04,19.04,19.01,19.02,45400.0,14.3537,14.3537,14.3311,14.3387,45400.0
2005-02-17 10:40:00,19.04,19.04,19.01,19.01,25000.0,14.3537,14.3537,14.3311,14.3311,25000.0
2005-02-17 10:50:00,19.01,19.02,19.01,19.02,20800.0,14.3311,14.3387,14.3311,14.3387,20800.0
2005-02-17 11:00:00,19.0,19.02,19.0,19.01,9000.0,14.3236,14.3387,14.3236,14.3311,9000.0
2005-02-17 11:10:00,19.01,19.01,19.0,19.0,800.0,14.3311,14.3311,14.3236,14.3236,800.0
2005-02-17 11:20:00,19.01,19.02,19.0,19.0,1000.0,14.3311,14.3387,14.3236,14.3236,1000.0
2005-02-17 11:30:00,19.03,19.03,19.03,19.03,600.0,14.3462,14.3462,14.3462,14.3462,600.0
2005-02-17 11:40:00,19.04,19.05,19.04,19.05,1600.0,14.3537,14.3613,14.3537,14.3613,1600.0
2005-02-17 11:50:00,19.05,19.09,19.05,19.08,120200.0,14.3613,14.3914,14.3613,14.3839,120200.0
2005-02-17 12:00:00,19.13,19.15,19.13,19.15,15200.0,14.4216,14.4367,14.4216,14.4367,15200.0
2005-02-17 12:10:00,19.16,19.18,19.16,19.18,46800.0,14.4442,14.4593,14.4442,14.4593,46800.0
2005-02-17 12:20:00,19.18,19.22,19.18,19.21,46600.0,14.4593,14.4894,14.4593,14.4819,46600.0
2005-02-17 12:30:00,19.21,19.21,19.15,19.19,55000.0,14.4819,14.4819,14.4367,14.4668,55000.0
2005-02-17 12:40:00,19.19,19.21,19.18,19.21,1200.0,14.4668,14.4819,14.4593,14.4819,1200.0
2005-02-17 12:50:00,19.18,19.18,19.15,19.15,800.0,14.4593,14.4593,14.4367,14.4367,800.0
2005-02-17 13:00:00,19.17,19.18,19.15,19.18,1000.0,14.4517,14.4593,14.4367,14.4593,1000.0
2005-02-17 13:10:00,19.18,19.22,19.18,19.21,6800.0,14.4593,14.4894,14.4593,14.4819,6800.0
2005-02-17 13:20:00,19.21,19.21,19.21,19.21,5000.0,14.4819,14.4819,14.4819,14.4819,5000.0
2005-02-17 13:30:00,19.21,19.22,19.21,19.21,7800.0,14.4819,14.4894,14.4819,14.4819,7800.0
2005-02-17 13:40:00,19.22,19.36,19.22,19.29,120200.0,14.4894,14.595,14.4894,14.5422,120200.0
2005-02-17 13:50:00,19.29,19.38,19.24,19.24,231800.0,14.5422,14.6101,14.5045,14.5045,231800.0
2005-02-17 14:00:00,19.23,19.25,19.22,19.22,13000.0,14.497,14.5121,14.4894,14.4894,13000.0
2005-02-17 14:10:00,19.23,19.26,19.23,19.26,11600.0,14.497,14.5196,14.497,14.5196,11600.0
2005-02-17 14:20:00,19.27,19.33,19.27,19.32,77400.0,14.5271,14.5724,14.5271,14.5648,77400.0
2005-02-17 14:30:00,19.29,19.41,19.29,19.39,160800.0,14.5422,14.6327,14.5422,14.6176,160800.0
2005-02-17 14:40:00,19.39,19.41,19.31,19.35,47400.0,14.6176,14.6327,14.5573,14.5874,47400.0
2005-02-17 14:50:00,19.32,19.38,19.31,19.37,23200.0,14.5648,14.6101,14.5573,14.6025,23200.0
2005-02-17 15:00:00,19.36,19.36,19.28,19.33,55400.0,14.595,14.595,14.5347,14.5724,55400.0
2005-02-17 15:10:00,19.33,19.33,19.27,19.3,243400.0,14.5724,14.5724,14.5271,14.5498,243400.0
2005-02-17 15:20:00,19.3,19.3,19.25,19.3,80400.0,14.5498,14.5498,14.5121,14.5498,80400.0
2005-02-17 15:30:00,19.3,19.33,19.28,19.31,68800.0,14.5498,14.5724,14.5347,14.5573,68800.0
2005-02-17 15:40:00,19.31,19.32,19.27,19.28,45200.0,14.5573,14.5648,14.5271,14.5347,45200.0
2005-02-17 15:50:00,19.28,19.29,19.28,19.28,77600.0,14.5347,14.5422,14.5347,14.5347,77600.0
2005-02-18 09:30:00,19.25,19.25,19.13,19.13,50000.0,14.5121,14.5121,14.4216,14.4216,50000.0
2005-02-18 09:40:00,19.13,19.13,19.04,19.04,20200.0,14.4216,14.4216,14.3537,14.3537,20200.0
2005-02-18 09:50:00,19.03,19.03,19.0,19.03,56600.0,14.3462,14.3462,14.3236,14.3462,56600.0
2005-02-18 10:00:00,19.1,19.13,19.1,19.11,43000.0,14.399,14.4216,14.399,14.4065,43000.0
2005-02-18 10:10:00,19.13,19.13,19.11,19.11,53600.0,14.4216,14.4216,14.4065,14.4065,53600.0
2005-02-18 10:20:00,19.12,19.15,19.12,19.15,31000.0,14.4141,14.4367,14.4141,14.4367,31000.0
2005-02-18 10:30:00,19.15,19.16,19.13,19.15,32200.0,14.4367,14.4442,14.4216,14.4367,32200.0
2005-02-18 10:40:00,19.15,19.18,19.15,19.18,44600.0,14.4367,14.4593,14.4367,14.4593,44600.0
2005-02-18 10:50:00,19.18,19.2,19.17,19.19,27000.0,14.4593,14.4744,14.4517,14.4668,27000.0
2005-02-18 11:00:00,19.19,19.19,19.15,19.15,23000.0,14.4668,14.4668,14.4367,14.4367,23000.0
2005-02-18 11:10:00,19.16,19.18,19.16,19.16,47400.0,14.4442,14.4593,14.4442,14.4442,47400.0
2005-02-18 11:20:00,19.16,19.17,19.15,19.17,14400.0,14.4442,14.4517,14.4367,14.4517,14400.0
2005-02-18 11:30:00,19.17,19.18,19.15,19.15,20200.0,14.4517,14.4593,14.4367,14.4367,20200.0
2005-02-18 11:40:00,19.14,19.15,19.14,19.15,14800.0,14.4291,14.4367,14.4291,14.4367,14800.0
2005-02-18 11:50:00,19.15,19.16,19.13,19.15,10600.0,14.4367,14.4442,14.4216,14.4367,10600.0
2005-02-18 12:00:00,19.13,19.13,19.13,19.13,21600.0,14.4216,14.4216,14.4216,14.4216,21600.0
2005-02-18 12:10:00,19.13,19.17,19.13,19.16,21400.0,14.4216,14.4517,14.4216,14.4442,21400.0
2005-02-18 12:20:00,19.18,19.25,19.18,19.25,22800.0,14.4593,14.5121,14.4593,14.5121,22800.0
2005-02-18 12:30:00,19.26,19.26,19.25,19.25,21400.0,14.5196,14.5196,14.5121,14.5121,21400.0
2005-02-18 12:40:00,19.25,19.25,19.21,19.21,4600.0,14.5121,14.5121,14.4819,14.4819,4600.0
2005-02-18 12:50:00,19.21,19.21,19.18,19.21,6600.0,14.4819,14.4819,14.4593,14.4819,6600.0
2005-02-18 13:00:00,19.22,19.22,19.19,19.19,7400.0,14.4894,14.4894,14.4668,14.4668,7400.0
2005-02-18 13:10:00,19.18,19.18,19.18,19.18,18000.0,14.4593,14.4593,14.4593,14.4593,18000.0
2005-02-18 13:20:00,19.18,19.18,19.16,19.17,3000.0,14.4593,14.4593,14.4442,14.4517,3000.0
2005-02-18 13:30:00,19.16,19.16,19.15,19.15,24200.0,14.4442,14.4442,14.4367,14.4367,24200.0
2005-02-18 13:40:00,19.15,19.15,19.15,19.15,6400.0,14.4367,14.4367,14.4367,14.4367,6400.0
2005-02-18 13:50:00,19.15,19.15,19.14,19.14,73600.0,14.4367,14.4367,14.4291,14.4291,73600.0
2005-02-18 14:00:00,19.14,19.15,19.13,19.14,67800.0,14.4291,14.4367,14.4216,14.4291,67800.0
2005-02-18 14:10:00,19.13,19.15,19.13,19.13,13200.0,14.4216,14.4367,14.4216,14.4216,13200.0
2005-02-18 14:20:00,19.13,19.16,19.13,19.16,10400.0,14.4216,14.4442,14.4216,14.4442,10400.0
2005-02-18 14:30:00,19.15,19.17,19.15,19.16,12600.0,14.4367,14.4517,14.4367,14.4442,12600.0
2005-02-18 14:40:00,19.16,19.16,19.16,19.16,18000.0,14.4442,14.4442,14.4442,14.4442,18000.0
2005-02-18 14:50:00,19.16,19.2,19.15,19.15,149000.0,14.4442,14.4744,14.4367,14.4367,149000.0
2005-02-18 15:00:00,19.16,19.16,19.15,19.15,101200.0,14.4442,14.4442,14.4367,14.4367,101200.0
2005-02-18 15:10:00,19.15,19.18,19.15,19.18,9600.0,14.4367,14.4593,14.4367,14.4593,9600.0
2005-02-18 15:20:00,19.18,19.18,19.16,19.18,14800.0,14.4593,14.4593,14.4442,14.4593,14800.0
2005-02-18 15:30:00,19.17,19.18,19.17,19.17,5600.0,14.4517,14.4593,14.4517,14.4517,5600.0
2005-02-18 15:40:00,19.17,19.19,19.17,19.19,25000.0,14.4517,14.4668,14.4517,14.4668,25000.0
2005-02-18 15:50:00,19.19,19.19,19.17,19.18,17600.0,14.4668,14.4668,14.4517,14.4593,17600.0
2005-02-22 09:30:00,19.14,19.14,19.1,19.1,17200.0,14.4291,14.4291,14.399,14.399,17200.0
2005-02-22 09:40:00,19.08,19.08,18.8,18.8,157200.0,14.3839,14.3839,14.1728,14.1728,157200.0
2005-02-22 09:50:00,18.8,18.86,18.74,18.83,23400.0,14.1728,14.218,14.1276,14.1954,23400.0
2005-02-22 10:00:00,18.8,18.8,18.74,18.78,21400.0,14.1728,14.1728,14.1276,14.1577,21400.0
2005-02-22 10:10:00,18.78,18.8,18.75,18.8,49600.0,14.1577,14.1728,14.1351,14.1728,49600.0
2005-02-22 10:20:00,18.8,18.89,18.8,18.88,26600.0,14.1728,14.2407,14.1728,14.2331,26600.0
2005-02-22 10:30:00,18.87,18.88,18.86,18.86,12000.0,14.2256,14.2331,14.218,14.218,12000.0
2005-02-22 10:40:00,18.88,18.95,18.88,18.91,49800.0,14.2331,14.2859,14.2331,14.2557,49800.0
2005-02-22 10:50:00,18.91,18.96,18.89,18.92,25600.0,14.2557,14.2934,14.2407,14.2633,25600.0
2005-02-22 11:00:00,18.92,18.93,18.91,18.91,36200.0,14.2633,14.2708,14.2557,14.2557,36200.0
2005-02-22 11:10:00,18.89,18.9,18.85,18.88,55400.0,14.2407,14.2482,14.2105,14.2331,55400.0
2005-02-22 11:20:00,18.89,18.89,18.84,18.85,66800.0,14.2407,14.2407,14.203,14.2105,66800.0
2005-02-22 11:30:00,18.84,18.89,18.84,18.89,5200.0,14.203,14.2407,14.203,14.2407,5200.0
2005-02-22 11:40:00,18.91,18.91,18.88,18.88,3600.0,14.2557,14.2557,14.2331,14.2331,3600.0
2005-02-22 11:50:00,18.88,18.88,18.86,18.86,2600.0,14.2331,14.2331,14.218,14.218,2600.0
2005-02-22 12:00:00,18.86,18.86,18.86,18.86,6800.0,14.218,14.218,14.218,14.218,6800.0
2005-02-22 12:10:00,18.86,18.87,18.86,18.86,3800.0,14.218,14.2256,14.218,14.218,3800.0
2005-02-22 12:20:00,18.86,18.86,18.86,18.86,2400.0,14.218,14.218,14.218,14.218,2400.0
2005-02-22 12:30:00,18.86,18.88,18.86,18.88,12000.0,14.218,14.2331,14.218,14.2331,12000.0
2005-02-22 12:40:00,18.86,18.86,18.86,18.86,35600.0,14.218,14.218,14.218,14.218,35600.0
2005-02-22 12:50:00,18.86,18.88,18.85,18.87,19200.0,14.218,14.2331,14.2105,14.2256,19200.0
2005-02-22 13:00:00,18.86,18.86,18.85,18.85,12000.0,14.218,14.218,14.2105,14.2105,12000.0
2005-02-22 13:10:00,18.85,18.85,18.81,18.81,24200.0,14.2105,14.2105,14.1804,14.1804,24200.0
2005-02-22 13:20:00,18.81,18.84,18.81,18.83,72800.0,14.1804,14.203,14.1804,14.1954,72800.0
2005-02-22 13:30:00,18.84,18.84,18.81,18.83,4800.0,14.203,14.203,14.1804,14.1954,4800.0
2005-02-22 13:40:00,18.83,18.84,18.83,18.84,4000.0,14.1954,14.203,14.1954,14.203,4000.0
2005-02-22 13:50:00,18.83,18.84,18.81,18.82,8800.0,14.1954,14.203,14.1804,14.1879,8800.0
2005-02-22 14:00:00,18.81,18.83,18.76,18.79,15000.0,14.1804,14.1954,14.1427,14.1653,15000.0
2005-02-22 14:10:00,18.78,18.8,18.75,18.78,61800.0,14.1577,14.1728,14.1351,14.1577,61800.0
2005-02-22 14:20:00,18.79,18.79,18.7,18.71,21400.0,14.1653,14.1653,14.0974,14.105,21400.0
2005-02-22 14:30:00,18.71,18.71,18.69,18.71,13200.0,14.105,14.105,14.0899,14.105,13200.0
2005-02-22 14:40:00,18.71,18.71,18.7,18.7,12000.0,14.105,14.105,14.0974,14.0974,12000.0
2005-02-22 14:50:00,18.69,18.69,18.58,18.59,44200.0,14.0899,14.0899,14.007,14.0145,44200.0
2005-02-22 15:00:00,18.59,18.66,18.59,18.63,27800.0,14.0145,14.0673,14.0145,14.0447,27800.0
2005-02-22 15:10:00,18.63,18.63,18.45,18.48,67800.0,14.0447,14.0447,13.909,13.9316,67800.0
2005-02-22 15:20:00,18.48,18.49,18.47,18.48,29400.0,13.9316,13.9391,13.924,13.9316,29400.0
2005-02-22 15:30:00,18.48,18.5,18.48,18.5,27800.0,13.9316,13.9467,13.9316,13.9467,27800.0
2005-02-22 15:40:00,18.5,18.54,18.49,18.5,30400.0,13.9467,13.9768,13.9391,13.9467,30400.0
2005-02-22 15:50:00,18.52,18.53,18.5,18.5,51400.0,13.9617,13.9693,13.9467,13.9467,51400.0
2005-02-23 09:30:00,18.51,18.65,18.51,18.65,27800.0,13.9542,14.0597,13.9542,14.0597,27800.0
2005-02-23 09:40:00,18.65,18.69,18.61,18.61,24800.0,14.0597,14.0899,14.0296,14.0296,24800.0
2005-02-23 09:50:00,18.61,18.61,18.61,18.61,4200.0,14.0296,14.0296,14.0296,14.0296,4200.0
2005-02-23 10:00:00,18.58,18.59,18.47,18.48,15800.0,14.007,14.0145,13.924,13.9316,15800.0
2005-02-23 10:10:00,18.48,18.48,18.47,18.47,28400.0,13.9316,13.9316,13.924,13.924,28400.0
2005-02-23 10:20:00,18.47,18.47,18.43,18.43,26800.0,13.924,13.924,13.8939,13.8939,26800.0
2005-02-23 10:30:00,18.43,18.48,18.43,18.46,15200.0,13.8939,13.9316,13.8939,13.9165,15200.0
2005-02-23 10:40:00,18.47,18.58,18.47,18.5,56800.0,13.924,14.007,13.924,13.9467,56800.0
2005-02-23 10:50:00,18.5,18.5,18.48,18.49,77200.0,13.9467,13.9467,13.9316,13.9391,77200.0
2005-02-23 11:00:00,18.49,18.5,18.47,18.47,6400.0,13.9391,13.9467,13.924,13.924,6400.0
2005-02-23 11:10:00,18.48,18.5,18.47,18.5,34600.0,13.9316,13.9467,13.924,13.9467,34600.0
2005-02-23 11:20:00,18.5,18.58,18.5,18.52,10200.0,13.9467,14.007,13.9467,13.9617,10200.0
2005-02-23 11:30:00,18.52,18.52,18.52,18.52,4800.0,13.9617,13.9617,13.9617,13.9617,4800.0
2005-02-23 11:40:00,18.52,18.52,18.51,18.52,4400.0,13.9617,13.9617,13.9542,13.9617,4400.0
2005-02-23 11:50:00,18.51,18.53,18.51,18.53,13600.0,13.9542,13.9693,13.9542,13.9693,13600.0
2005-02-23 12:00:00,18.53,18.6,18.53,18.6,17200.0,13.9693,14.022,13.9693,14.022,17200.0
2005-02-23 12:10:00,18.6,18.61,18.6,18.6,4200.0,14.022,14.0296,14.022,14.022,4200.0
2005-02-23 12:20:00,18.6,18.62,18.54,18.62,14600.0,14.022,14.0371,13.9768,14.0371,14600.0
2005-02-23 12:30:00,18.62,18.62,18.57,18.6,24600.0,14.0371,14.0371,13.9994,14.022,24600.0
2005-02-23 12:40:00,18.56,18.6,18.56,18.58,19400.0,13.9919,14.022,13.9919,14.007,19400.0
2005-02-23 12:50:00,18.6,18.6,18.59,18.59,62000.0,14.022,14.022,14.0145,14.0145,62000.0
2005-02-23 13:00:00,18.59,18.61,18.59,18.59,12000.0,14.0145,14.0296,14.0145,14.0145,12000.0
2005-02-23 13:10:00,18.59,18.6,18.57,18.6,32000.0,14.0145,14.022,13.9994,14.022,32000.0
2005-02-23 13:20:00,18.6,18.6,18.59,18.6,15600.0,14.022,14.022,14.0145,14.022,15600.0
2005-02-23 13:30:00,18.57,18.6,18.57,18.59,10000.0,13.9994,14.022,13.9994,14.0145,10000.0
2005-02-23 13:40:00,18.59,18.6,18.59,18.6,8200.0,14.0145,14.022,14.0145,14.022,8200.0
2005-02-23 13:50:00,18.6,18.61,18.6,18.6,11600.0,14.022,14.0296,14.022,14.022,11600.0
2005-02-23 14:00:00,18.61,18.63,18.6,18.6,34200.0,14.0296,14.0447,14.022,14.022,34200.0
2005-02-23 14:10:00,18.6,18.61,18.6,18.6,24800.0,14.022,14.0296,14.022,14.022,24800.0
2005-02-23 14:20:00,18.6,18.6,18.57,18.6,30000.0,14.022,14.022,13.9994,14.022,30000.0
2005-02-23 14:30:00,18.61,18.63,18.5,18.5,22600.0,14.0296,14.0447,13.9467,13.9467,22600.0
2005-02-23 14:40:00,18.5,18.55,18.5,18.53,69200.0,13.9467,13.9843,13.9467,13.9693,69200.0
2005-02-23 14:50:00,18.53,18.54,18.53,18.54,1400.0,13.9693,13.9768,13.9693,13.9768,1400.0
2005-02-23 15:00:00,18.53,18.53,18.51,18.51,3200.0,13.9693,13.9693,13.9542,13.9542,3200.0
2005-02-23 15:10:00,18.51,18.51,18.5,18.51,10800.0,13.9542,13.9542,13.9467,13.9542,10800.0
2005-02-23 15:20:00,18.51,18.51,18.46,18.46,93000.0,13.9542,13.9542,13.9165,13.9165,93000.0
2005-02-23 15:30:00,18.46,18.46,18.46,18.46,19000.0,13.9165,13.9165,13.9165,13.9165,19000.0
2005-02-23 15:40:00,18.46,18.46,18.42,18.42,12600.0,13.9165,13.9165,13.8863,13.8863,12600.0
2005-02-23 15:50:00,18.42,18.5,18.41,18.45,121800.0,13.8863,13.9467,13.8788,13.909,121800.0
2005-02-24 09:30:00,18.45,18.45,18.43,18.43,8800.0,13.909,13.909,13.8939,13.8939,8800.0
2005-02-24 09:40:00,18.43,18.43,18.37,18.37,16200.0,13.8939,13.8939,13.8486,13.8486,16200.0
2005-02-24 09:50:00,18.38,18.4,18.35,18.4,125200.0,13.8562,13.8713,13.8336,13.8713,125200.0
2005-02-24 10:00:00,18.4,18.5,18.4,18.5,41600.0,13.8713,13.9467,13.8713,13.9467,41600.0
2005-02-24 10:10:00,18.5,18.5,18.47,18.47,13000.0,13.9467,13.9467,13.924,13.924,13000.0
2005-02-24 10:20:00,18.47,18.47,18.44,18.45,115600.0,13.924,13.924,13.9014,13.909,115600.0
2005-02-24 10:30:00,18.45,18.45,18.43,18.43,69800.0,13.909,13.909,13.8939,13.8939,69800.0
2005-02-24 10:40:00,18.43,18.44,18.43,18.43,54200.0,13.8939,13.9014,13.8939,13.8939,54200.0
2005-02-24 10:50:00,18.43,18.43,18.43,18.43,59000.0,13.8939,13.8939,13.8939,13.8939,59000.0
2005-02-24 11:00:00,18.43,18.43,18.4,18.4,545000.0,13.8939,13.8939,13.8713,13.8713,545000.0
2005-02-24 11:10:00,18.4,18.41,18.39,18.39,45000.0,13.8713,13.8788,13.8637,13.8637,45000.0
2005-02-24 11:20:00,18.39,18.39,18.39,18.39,13400.0,13.8637,13.8637,13.8637,13.8637,13400.0
2005-02-24 11:30:00,18.39,18.4,18.36,18.38,136600.0,13.8637,13.8713,13.8411,13.8562,136600.0
2005-02-24 11:40:00,18.37,18.38,18.36,18.38,20600.0,13.8486,13.8562,13.8411,13.8562,20600.0
2005-02-24 11:50:00,18.38,18.46,18.37,18.43,71200.0,13.8562,13.9165,13.8486,13.8939,71200.0
2005-02-24 12:00:00,18.43,18.46,18.43,18.46,17600.0,13.8939,13.9165,13.8939,13.9165,17600.0
2005-02-24 12:10:00,18.46,18.46,18.46,18.46,6800.0,13.9165,13.9165,13.9165,13.9165,6800.0
2005-02-24 12:20:00,18.46,18.49,18.44,18.45,18400.0,13.9165,13.9391,13.9014,13.909,18400.0
2005-02-24 12:30:00,18.46,18.48,18.46,18.48,400.0,13.9165,13.9316,13.9165,13.9316,400.0
2005-02-24 12:40:00,18.49,18.53,18.49,18.53,1600.0,13.9391,13.9693,13.9391,13.9693,1600.0
2005-02-24 12:50:00,18.55,18.57,18.55,18.57,2000.0,13.9843,13.9994,13.9843,13.9994,2000.0
2005-02-24 13:00:00,18.57,18.65,18.56,18.62,28200.0,13.9994,14.0597,13.9919,14.0371,28200.0
2005-02-24 13:10:00,18.62,18.69,18.61,18.68,14600.0,14.0371,14.0899,14.0296,14.0823,14600.0
2005-02-24 13:20:00,18.68,18.68,18.65,18.65,17600.0,14.0823,14.0823,14.0597,14.0597,17600.0
2005-02-24 13:30:00,18.65,18.65,18.65,18.65,2000.0,14.0597,14.0597,14.0597,14.0597,2000.0
2005-02-24 13:40:00,18.65,18.65,18.65,18.65,4000.0,14.0597,14.0597,14.0597,14.0597,4000.0
2005-02-24 13:50:00,18.65,18.65,18.64,18.64,4400.0,14.0597,14.0597,14.0522,14.0522,4400.0
2005-02-24 14:00:00,18.64,18.73,18.64,18.72,244400.0,14.0522,14.12,14.0522,14.1125,244400.0
2005-02-24 14:10:00,18.75,18.82,18.75,18.8,17200.0,14.1351,14.1879,14.1351,14.1728,17200.0
2005-02-24 14:20:00,18.8,18.89,18.79,18.86,30400.0,14.1728,14.2407,14.1653,14.218,30400.0
2005-02-24 14:30:00,18.86,18.86,18.84,18.84,20200.0,14.218,14.218,14.203,14.203,20200.0
2005-02-24 14:40:00,18.84,18.86,18.83,18.84,47200.0,14.203,14.218,14.1954,14.203,47200.0
2005-02-24 14:50:00,18.85,18.85,18.84,18.84,24600.0,14.2105,14.2105,14.203,14.203,24600.0
2005-02-24 15:00:00,18.85,18.93,18.85,18.93,198600.0,14.2105,14.2708,14.2105,14.2708,198600.0
2005-02-24 15:10:00,18.93,18.97,18.85,18.92,88400.0,14.2708,14.301,14.2105,14.2633,88400.0
2005-02-24 15:20:00,18.92,18.92,18.9,18.9,16600.0,14.2633,14.2633,14.2482,14.2482,16600.0
2005-02-24 15:30:00,18.9,18.93,18.9,18.93,142600.0,14.2482,14.2708,14.2482,14.2708,142600.0
2005-02-24 15:40:00,18.93,19.04,18.93,18.96,125800.0,14.2708,14.3537,14.2708,14.2934,125800.0
2005-02-24 15:50:00,18.96,19.0,18.95,19.0,189000.0,14.2934,14.3236,14.2859,14.3236,189000.0
2005-02-25 09:30:00,19.11,19.16,19.1,19.13,16200.0,14.4065,14.4442,14.399,14.4216,16200.0
2005-02-25 09:40:00,19.12,19.2,19.12,19.2,74800.0,14.4141,14.4744,14.4141,14.4744,74800.0
2005-02-25 09:50:00,19.2,19.21,19.13,19.13,116600.0,14.4744,14.4819,14.4216,14.4216,116600.0
2005-02-25 10:00:00,19.13,19.13,19.1,19.1,11200.0,14.4216,14.4216,14.399,14.399,11200.0
2005-02-25 10:10:00,19.11,19.11,19.1,19.11,6600.0,14.4065,14.4065,14.399,14.4065,6600.0
2005-02-25 10:20:00,19.11,19.11,19.08,19.1,26600.0,14.4065,14.4065,14.3839,14.399,26600.0
2005-02-25 10:30:00,19.1,19.12,19.1,19.11,21400.0,14.399,14.4141,14.399,14.4065,21400.0
2005-02-25 10:40:00,19.11,19.15,19.11,19.15,5400.0,14.4065,14.4367,14.4065,14.4367,5400.0
2005-02-25 10:50:00,19.14,19.18,19.13,19.13,57600.0,14.4291,14.4593,14.4216,14.4216,57600.0
2005-02-25 11:00:00,19.13,19.15,19.12,19.14,32400.0,14.4216,14.4367,14.4141,14.4291,32400.0
2005-02-25 11:10:00,19.13,19.16,19.13,19.16,35400.0,14.4216,14.4442,14.4216,14.4442,35400.0
2005-02-25 11:20:00,19.18,19.27,19.17,19.27,31600.0,14.4593,14.5271,14.4517,14.5271,31600.0
2005-02-25 11:30:00,19.27,19.33,19.27,19.31,19400.0,14.5271,14.5724,14.5271,14.5573,19400.0
2005-02-25 11:40:00,19.32,19.33,19.27,19.28,24000.0,14.5648,14.5724,14.5271,14.5347,24000.0
2005-02-25 11:50:00,19.28,19.34,19.28,19.34,24600.0,14.5347,14.5799,14.5347,14.5799,24600.0
2005-02-25 12:00:00,19.34,19.38,19.34,19.37,9400.0,14.5799,14.6101,14.5799,14.6025,9400.0
2005-02-25 12:10:00,19.36,19.37,19.36,19.36,7200.0,14.595,14.6025,14.595,14.595,7200.0
2005-02-25 12:20:00,19.36,19.37,19.3,19.3,16200.0,14.595,14.6025,14.5498,14.5498,16200.0
2005-02-25 12:30:00,19.3,19.3,19.25,19.27,17600.0,14.5498,14.5498,14.5121,14.5271,17600.0
2005-02-25 12:40:00,19.27,19.27,19.11,19.13,27200.0,14.5271,14.5271,14.4065,14.4216,27200.0
2005-02-25 12:50:00,19.11,19.16,19.09,19.09,22800.0,14.4065,14.4442,14.3914,14.3914,22800.0
2005-02-25 13:00:00,19.09,19.17,19.09,19.17,6600.0,14.3914,14.4517,14.3914,14.4517,6600.0
2005-02-25 13:10:00,19.17,19.21,19.17,19.2,10600.0,14.4517,14.4819,14.4517,14.4744,10600.0
2005-02-25 13:20:00,19.22,19.24,19.13,19.13,14000.0,14.4894,14.5045,14.4216,14.4216,14000.0
2005-02-25 13:30:00,19.13,19.13,19.1,19.1,10000.0,14.4216,14.4216,14.399,14.399,10000.0
2005-02-25 13:40:00,19.11,19.14,19.11,19.12,29800.0,14.4065,14.4291,14.4065,14.4141,29800.0
2005-02-25 13:50:00,19.12,19.15,19.12,19.14,3600.0,14.4141,14.4367,14.4141,14.4291,3600.0
2005-02-25 14:00:00,19.15,19.15,19.11,19.11,9200.0,14.4367,14.4367,14.4065,14.4065,9200.0
2005-02-25 14:10:00,19.13,19.15,19.11,19.15,6000.0,14.4216,14.4367,14.4065,14.4367,6000.0
2005-02-25 14:20:00,19.15,19.17,19.14,19.16,16200.0,14.4367,14.4517,14.4291,14.4442,16200.0
2005-02-25 14:30:00,19.16,19.22,19.16,19.22,8800.0,14.4442,14.4894,14.4442,14.4894,8800.0
2005-02-25 14:40:00,19.24,19.25,19.24,19.24,16000.0,14.5045,14.5121,14.5045,14.5045,16000.0
2005-02-25 14:50:00,19.24,19.25,19.18,19.18,7400.0,14.5045,14.5121,14.4593,14.4593,7400.0
2005-02-25 15:00:00,19.18,19.18,19.14,19.16,28600.0,14.4593,14.4593,14.4291,14.4442,28600.0
2005-02-25 15:10:00,19.16,19.21,19.16,19.21,8400.0,14.4442,14.4819,14.4442,14.4819,8400.0
2005-02-25 15:20:00,19.21,19.28,19.21,19.25,46000.0,14.4819,14.5347,14.4819,14.5121,46000.0
2005-02-25 15:30:00,19.25,19.32,19.25,19.31,26800.0,14.5121,14.5648,14.5121,14.5573,26800.0
2005-02-25 15:40:00,19.31,19.4,19.22,19.22,95200.0,14.5573,14.6251,14.4894,14.4894,95200.0
2005-02-25 15:50:00,19.22,19.35,19.22,19.34,103200.0,14.4894,14.5874,14.4894,14.5799,103200.0
2005-02-28 09:30:00,19.41,19.52,19.39,19.52,46800.0,14.6327,14.7156,14.6176,14.7156,46800.0
2005-02-28 09:40:00,19.55,19.55,19.41,19.45,98000.0,14.7382,14.7382,14.6327,14.6628,98000.0
2005-02-28 09:50:00,19.45,19.46,19.43,19.45,26800.0,14.6628,14.6704,14.6478,14.6628,26800.0
2005-02-28 10:00:00,19.45,19.5,19.44,19.48,86000.0,14.6628,14.7005,14.6553,14.6854,86000.0
2005-02-28 10:10:00,19.48,19.49,19.47,19.47,34400.0,14.6854,14.693,14.6779,14.6779,34400.0
2005-02-28 10:20:00,19.47,19.48,19.47,19.48,48200.0,14.6779,14.6854,14.6779,14.6854,48200.0
2005-02-28 10:30:00,19.47,19.48,19.47,19.47,36400.0,14.6779,14.6854,14.6779,14.6779,36400.0
2005-02-28 10:40:00,19.47,19.48,19.46,19.46,17400.0,14.6779,14.6854,14.6704,14.6704,17400.0
2005-02-28 10:50:00,19.46,19.48,19.46,19.47,91400.0,14.6704,14.6854,14.6704,14.6779,91400.0
2005-02-28 11:00:00,19.46,19.48,19.46,19.48,39400.0,14.6704,14.6854,14.6704,14.6854,39400.0
2005-02-28 11:10:00,19.47,19.48,19.47,19.47,14400.0,14.6779,14.6854,14.6779,14.6779,14400.0
2005-02-28 11:20:00,19.47,19.47,19.47,19.47,11200.0,14.6779,14.6779,14.6779,14.6779,11200.0
2005-02-28 11:30:00,19.47,19.5,19.46,19.49,89400.0,14.6779,14.7005,14.6704,14.693,89400.0
2005-02-28 11:40:00,19.49,19.49,19.47,19.47,15400.0,14.693,14.693,14.6779,14.6779,15400.0
2005-02-28 11:50:00,19.47,19.47,19.45,19.45,24000.0,14.6779,14.6779,14.6628,14.6628,24000.0
2005-02-28 12:00:00,19.45,19.45,19.26,19.28,103200.0,14.6628,14.6628,14.5196,14.5347,103200.0
2005-02-28 12:10:00,19.27,19.28,19.21,19.23,86200.0,14.5271,14.5347,14.4819,14.497,86200.0
2005-02-28 12:20:00,19.23,19.25,19.18,19.18,54400.0,14.497,14.5121,14.4593,14.4593,54400.0
2005-02-28 12:30:00,19.18,19.21,19.18,19.21,35000.0,14.4593,14.4819,14.4593,14.4819,35000.0
2005-02-28 12:40:00,19.21,19.24,19.21,19.24,16000.0,14.4819,14.5045,14.4819,14.5045,16000.0
2005-02-28 12:50:00,19.24,19.25,19.2,19.22,38400.0,14.5045,14.5121,14.4744,14.4894,38400.0
2005-02-28 13:00:00,19.23,19.24,19.22,19.23,704400.0,14.497,14.5045,14.4894,14.497,704400.0
2005-02-28 13:10:00,19.23,19.25,19.23,19.24,122400.0,14.497,14.5121,14.497,14.5045,122400.0
2005-02-28 13:20:00,19.24,19.24,19.19,19.19,29800.0,14.5045,14.5045,14.4668,14.4668,29800.0
2005-02-28 13:30:00,19.2,19.2,19.17,19.2,124000.0,14.4744,14.4744,14.4517,14.4744,124000.0
2005-02-28 13:40:00,19.2,19.2,19.17,19.18,10200.0,14.4744,14.4744,14.4517,14.4593,10200.0
2005-02-28 13:50:00,19.18,19.18,19.18,19.18,3400.0,14.4593,14.4593,14.4593,14.4593,3400.0
2005-02-28 14:00:00,19.18,19.2,19.18,19.19,58800.0,14.4593,14.4744,14.4593,14.4668,58800.0
2005-02-28 14:10:00,19.19,19.19,19.19,19.19,30000.0,14.4668,14.4668,14.4668,14.4668,30000.0
2005-02-28 14:20:00,19.2,19.23,19.2,19.23,11800.0,14.4744,14.497,14.4744,14.497,11800.0
2005-02-28 14:30:00,19.23,19.24,19.22,19.24,19600.0,14.497,14.5045,14.4894,14.5045,19600.0
2005-02-28 14:40:00,19.24,19.24,19.22,19.24,18600.0,14.5045,14.5045,14.4894,14.5045,18600.0
2005-02-28 14:50:00,19.24,19.25,19.22,19.23,330800.0,14.5045,14.5121,14.4894,14.497,330800.0
2005-02-28 15:00:00,19.25,19.25,19.22,19.23,83400.0,14.5121,14.5121,14.4894,14.497,83400.0
2005-02-28 15:10:00,19.24,19.26,19.24,19.26,63400.0,14.5045,14.5196,14.5045,14.5196,63400.0
2005-02-28 15:20:00,19.26,19.27,19.25,19.25,15000.0,14.5196,14.5271,14.5121,14.5121,15000.0
2005-02-28 15:30:00,19.25,19.28,19.25,19.28,7200.0,14.5121,14.5347,14.5121,14.5347,7200.0
2005-02-28 15:40:00,19.28,19.3,19.28,19.3,19400.0,14.5347,14.5498,14.5347,14.5498,19400.0
2005-02-28 15:50:00,19.3,19.32,19.25,19.25,42200.0,14.5498,14.5648,14.5121,14.5121,42200.0
2005-03-01 09:30:00,19.33,19.33,19.23,19.23,16400.0,14.5724,14.5724,14.497,14.497,16400.0
2005-03-01 09:40:00,19.23,19.27,19.18,19.27,16600.0,14.497,14.5271,14.4593,14.5271,16600.0
2005-03-01 09:50:00,19.27,19.38,19.22,19.37,17800.0,14.5271,14.6101,14.4894,14.6025,17800.0
2005-03-01 10:00:00,19.36,19.38,19.21,19.29,20800.0,14.595,14.6101,14.4819,14.5422,20800.0
2005-03-01 10:10:00,19.29,19.43,19.29,19.41,17200.0,14.5422,14.6478,14.5422,14.6327,17200.0
2005-03-01 10:20:00,19.41,19.41,19.35,19.36,64800.0,14.6327,14.6327,14.5874,14.595,64800.0
2005-03-01 10:30:00,19.36,19.45,19.36,19.43,70200.0,14.595,14.6628,14.595,14.6478,70200.0
2005-03-01 10:40:00,19.43,19.49,19.42,19.43,58800.0,14.6478,14.693,14.6402,14.6478,58800.0
2005-03-01 10:50:00,19.43,19.45,19.36,19.41,21400.0,14.6478,14.6628,14.595,14.6327,21400.0
2005-03-01 11:00:00,19.41,19.45,19.41,19.43,22200.0,14.6327,14.6628,14.6327,14.6478,22200.0
2005-03-01 11:10:00,19.43,19.45,19.39,19.39,75800.0,14.6478,14.6628,14.6176,14.6176,75800.0
2005-03-01 11:20:00,19.39,19.43,19.39,19.39,51600.0,14.6176,14.6478,14.6176,14.6176,51600.0
2005-03-01 11:30:00,19.39,19.39,19.38,19.38,8000.0,14.6176,14.6176,14.6101,14.6101,8000.0
2005-03-01 11:40:00,19.38,19.38,19.33,19.35,13800.0,14.6101,14.6101,14.5724,14.5874,13800.0
2005-03-01 11:50:00,19.35,19.36,19.35,19.36,13000.0,14.5874,14.595,14.5874,14.595,13000.0
2005-03-01 12:00:00,19.36,19.36,19.33,19.33,22600.0,14.595,14.595,14.5724,14.5724,22600.0
2005-03-01 12:10:00,19.32,19.32,19.3,19.31,7800.0,14.5648,14.5648,14.5498,14.5573,7800.0
2005-03-01 12:20:00,19.32,19.32,19.31,19.31,10200.0,14.5648,14.5648,14.5573,14.5573,10200.0
2005-03-01 12:30:00,19.31,19.31,19.31,19.31,13800.0,14.5573,14.5573,14.5573,14.5573,13800.0
2005-03-01 12:40:00,19.31,19.31,19.31,19.31,13800.0,14.5573,14.5573,14.5573,14.5573,13800.0
2005-03-01 12:50:00,19.31,19.31,19.31,19.31,6200.0,14.5573,14.5573,14.5573,14.5573,6200.0
2005-03-01 13:00:00,19.31,19.35,19.31,19.33,21800.0,14.5573,14.5874,14.5573,14.5724,21800.0
2005-03-01 13:10:00,19.33,19.33,19.2,19.21,263800.0,14.5724,14.5724,14.4744,14.4819,263800.0
2005-03-01 13:20:00,19.21,19.21,19.18,19.18,49200.0,14.4819,14.4819,14.4593,14.4593,49200.0
2005-03-01 13:30:00,19.18,19.22,19.18,19.2,25400.0,14.4593,14.4894,14.4593,14.4744,25400.0
2005-03-01 13:40:00,19.22,19.22,19.18,19.2,12800.0,14.4894,14.4894,14.4593,14.4744,12800.0
2005-03-01 13:50:00,19.18,19.23,19.18,19.22,27000.0,14.4593,14.497,14.4593,14.4894,27000.0
2005-03-01 14:00:00,19.22,19.27,19.2,19.2,112400.0,14.4894,14.5271,14.4744,14.4744,112400.0
2005-03-01 14:10:00,19.19,19.24,19.19,19.24,6000.0,14.4668,14.5045,14.4668,14.5045,6000.0
2005-03-01 14:20:00,19.25,19.27,19.25,19.25,12400.0,14.5121,14.5271,14.5121,14.5121,12400.0
2005-03-01 14:30:00,19.21,19.22,19.2,19.21,8800.0,14.4819,14.4894,14.4744,14.4819,8800.0
2005-03-01 14:40:00,19.21,19.23,19.21,19.23,8000.0,14.4819,14.497,14.4819,14.497,8000.0
2005-03-01 14:50:00,19.25,19.25,19.23,19.24,13600.0,14.5121,14.5121,14.497,14.5045,13600.0
2005-03-01 15:00:00,19.24,19.25,19.24,19.25,12800.0,14.5045,14.5121,14.5045,14.5121,12800.0
2005-03-01 15:10:00,19.25,19.25,19.25,19.25,16800.0,14.5121,14.5121,14.5121,14.5121,16800.0
2005-03-01 15:20:00,19.25,19.25,19.25,19.25,13200.0,14.5121,14.5121,14.5121,14.5121,13200.0
2005-03-01 15:30:00,19.25,19.31,19.25,19.3,40200.0,14.5121,14.5573,14.5121,14.5498,40200.0
2005-03-01 15:40:00,19.3,19.33,19.3,19.33,10200.0,14.5498,14.5724,14.5498,14.5724,10200.0
2005-03-01 15:50:00,19.33,19.36,19.32,19.36,56600.0,14.5724,14.595,14.5648,14.595,56600.0
2005-03-02 09:30:00,19.32,19.36,19.31,19.36,3800.0,14.5648,14.595,14.5573,14.595,3800.0
2005-03-02 09:40:00,19.35,19.36,19.33,19.35,5200.0,14.5874,14.595,14.5724,14.5874,5200.0
2005-03-02 09:50:00,19.35,19.36,19.31,19.31,5400.0,14.5874,14.595,14.5573,14.5573,5400.0
2005-03-02 10:00:00,19.31,19.31,19.26,19.26,83800.0,14.5573,14.5573,14.5196,14.5196,83800.0
2005-03-02 10:10:00,19.25,19.3,19.25,19.3,18400.0,14.5121,14.5498,14.5121,14.5498,18400.0
2005-03-02 10:20:00,19.3,19.3,19.25,19.25,10200.0,14.5498,14.5498,14.5121,14.5121,10200.0
2005-03-02 10:30:00,19.27,19.3,19.27,19.3,3200.0,14.5271,14.5498,14.5271,14.5498,3200.0
2005-03-02 10:40:00,19.3,19.31,19.27,19.31,8800.0,14.5498,14.5573,14.5271,14.5573,8800.0
2005-03-02 10:50:00,19.31,19.31,19.28,19.29,5800.0,14.5573,14.5573,14.5347,14.5422,5800.0
2005-03-02 11:00:00,19.29,19.32,19.29,19.32,11800.0,14.5422,14.5648,14.5422,14.5648,11800.0
2005-03-02 11:10:00,19.32,19.33,19.32,19.32,5400.0,14.5648,14.5724,14.5648,14.5648,5400.0
2005-03-02 11:20:00,19.32,19.32,19.32,19.32,23200.0,14.5648,14.5648,14.5648,14.5648,23200.0
2005-03-02 11:30:00,19.32,19.32,19.32,19.32,12000.0,14.5648,14.5648,14.5648,14.5648,12000.0
2005-03-02 11:40:00,19.32,19.32,19.3,19.32,4600.0,14.5648,14.5648,14.5498,14.5648,4600.0
2005-03-02 11:50:00,19.28,19.28,19.25,19.28,21600.0,14.5347,14.5347,14.5121,14.5347,21600.0
2005-03-02 12:00:00,19.28,19.28,19.28,19.28,10000.0,14.5347,14.5347,14.5347,14.5347,10000.0
2005-03-02 12:10:00,19.28,19.28,19.28,19.28,15000.0,14.5347,14.5347,14.5347,14.5347,15000.0
2005-03-02 12:20:00,19.28,19.28,19.28,19.28,12800.0,14.5347,14.5347,14.5347,14.5347,12800.0
2005-03-02 12:30:00,19.27,19.3,19.27,19.3,67000.0,14.5271,14.5498,14.5271,14.5498,67000.0
2005-03-02 12:40:00,19.3,19.3,19.28,19.28,18600.0,14.5498,14.5498,14.5347,14.5347,18600.0
2005-03-02 12:50:00,19.28,19.28,19.28,19.28,5600.0,14.5347,14.5347,14.5347,14.5347,5600.0
2005-03-02 13:00:00,19.28,19.35,19.28,19.35,20600.0,14.5347,14.5874,14.5347,14.5874,20600.0
2005-03-02 13:10:00,19.35,19.37,19.3,19.31,41800.0,14.5874,14.6025,14.5498,14.5573,41800.0
2005-03-02 13:20:00,19.3,19.31,19.25,19.27,116600.0,14.5498,14.5573,14.5121,14.5271,116600.0
2005-03-02 13:30:00,19.27,19.27,19.27,19.27,4000.0,14.5271,14.5271,14.5271,14.5271,4000.0
2005-03-02 13:40:00,19.28,19.28,19.25,19.25,6600.0,14.5347,14.5347,14.5121,14.5121,6600.0
2005-03-02 13:50:00,19.25,19.26,19.18,19.23,35800.0,14.5121,14.5196,14.4593,14.497,35800.0
2005-03-02 14:00:00,19.23,19.27,19.23,19.27,61200.0,14.497,14.5271,14.497,14.5271,61200.0
2005-03-02 14:10:00,19.27,19.27,19.23,19.25,2800.0,14.5271,14.5271,14.497,14.5121,2800.0
2005-03-02 14:20:00,19.25,19.25,19.22,19.22,5000.0,14.5121,14.5121,14.4894,14.4894,5000.0
2005-03-02 14:30:00,19.22,19.22,19.2,19.21,4000.0,14.4894,14.4894,14.4744,14.4819,4000.0
2005-03-02 14:40:00,19.18,19.22,19.18,19.22,2800.0,14.4593,14.4894,14.4593,14.4894,2800.0
2005-03-02 14:50:00,19.22,19.22,19.21,19.22,12200.0,14.4894,14.4894,14.4819,14.4894,12200.0
2005-03-02 15:00:00,19.22,19.22,19.21,19.21,7600.0,14.4894,14.4894,14.4819,14.4819,7600.0
2005-03-02 15:10:00,19.22,19.22,19.21,19.22,9200.0,14.4894,14.4894,14.4819,14.4894,9200.0
2005-03-02 15:20:00,19.22,19.24,19.22,19.24,6400.0,14.4894,14.5045,14.4894,14.5045,6400.0
2005-03-02 15:30:00,19.24,19.25,19.24,19.25,24200.0,14.5045,14.5121,14.5045,14.5121,24200.0
2005-03-02 15:40:00,19.25,19.25,19.25,19.25,2600.0,14.5121,14.5121,14.5121,14.5121,2600.0
2005-03-02 15:50:00,19.2,19.24,19.16,19.24,18200.0,14.4744,14.5045,14.4442,14.5045,18200.0
2005-03-03 09:30:00,19.1,19.11,19.1,19.1,14400.0,14.399,14.4065,14.399,14.399,14400.0
2005-03-03 09:40:00,19.1,19.1,19.04,19.04,32000.0,14.399,14.399,14.3537,14.3537,32000.0
2005-03-03 09:50:00,19.04,19.1,19.0,19.07,46800.0,14.3537,14.399,14.3236,14.3764,46800.0
2005-03-03 10:00:00,19.08,19.22,19.08,19.22,23600.0,14.3839,14.4894,14.3839,14.4894,23600.0
2005-03-03 10:10:00,19.21,19.22,19.16,19.18,86400.0,14.4819,14.4894,14.4442,14.4593,86400.0
2005-03-03 10:20:00,19.16,19.17,19.15,19.15,42200.0,14.4442,14.4517,14.4367,14.4367,42200.0
2005-03-03 10:30:00,19.15,19.2,19.14,19.16,40000.0,14.4367,14.4744,14.4291,14.4442,40000.0
2005-03-03 10:40:00,19.16,19.16,19.12,19.13,14600.0,14.4442,14.4442,14.4141,14.4216,14600.0
2005-03-03 10:50:00,19.12,19.12,19.11,19.11,5000.0,14.4141,14.4141,14.4065,14.4065,5000.0
2005-03-03 11:00:00,19.1,19.12,19.1,19.11,2400.0,14.399,14.4141,14.399,14.4065,2400.0
2005-03-03 11:10:00,19.11,19.11,19.07,19.07,2200.0,14.4065,14.4065,14.3764,14.3764,2200.0
2005-03-03 11:20:00,19.06,19.08,18.96,19.07,22800.0,14.3688,14.3839,14.2934,14.3764,22800.0
2005-03-03 11:30:00,19.07,19.08,19.07,19.07,23400.0,14.3764,14.3839,14.3764,14.3764,23400.0
2005-03-03 11:40:00,19.08,19.08,19.04,19.04,4000.0,14.3839,14.3839,14.3537,14.3537,4000.0
2005-03-03 11:50:00,19.04,19.05,19.02,19.05,5600.0,14.3537,14.3613,14.3387,14.3613,5600.0
2005-03-03 12:00:00,19.04,19.05,19.04,19.05,3000.0,14.3537,14.3613,14.3537,14.3613,3000.0
2005-03-03 12:10:00,19.04,19.04,19.04,19.04,7000.0,14.3537,14.3537,14.3537,14.3537,7000.0
2005-03-03 12:20:00,19.04,19.04,18.99,18.99,6600.0,14.3537,14.3537,14.316,14.316,6600.0
2005-03-03 12:30:00,18.99,18.99,18.97,18.99,6400.0,14.316,14.316,14.301,14.316,6400.0
2005-03-03 12:40:00,19.0,19.0,18.99,18.99,1800.0,14.3236,14.3236,14.316,14.316,1800.0
2005-03-03 12:50:00,18.99,19.0,18.99,19.0,9200.0,14.316,14.3236,14.316,14.3236,9200.0
2005-03-03 13:00:00,19.0,19.0,19.0,19.0,14000.0,14.3236,14.3236,14.3236,14.3236,14000.0
2005-03-03 13:10:00,19.0,19.0,19.0,19.0,24800.0,14.3236,14.3236,14.3236,14.3236,24800.0
2005-03-03 13:20:00,19.0,19.0,19.0,19.0,16000.0,14.3236,14.3236,14.3236,14.3236,16000.0
2005-03-03 13:30:00,19.0,19.0,19.0,19.0,10200.0,14.3236,14.3236,14.3236,14.3236,10200.0
2005-03-03 13:40:00,19.0,19.0,19.0,19.0,5600.0,14.3236,14.3236,14.3236,14.3236,5600.0
2005-03-03 13:50:00,19.0,19.0,19.0,19.0,4400.0,14.3236,14.3236,14.3236,14.3236,4400.0
2005-03-03 14:00:00,19.0,19.0,19.0,19.0,12600.0,14.3236,14.3236,14.3236,14.3236,12600.0
2005-03-03 14:10:00,19.0,19.04,19.0,19.04,30400.0,14.3236,14.3537,14.3236,14.3537,30400.0
2005-03-03 14:20:00,19.04,19.04,19.03,19.04,69400.0,14.3537,14.3537,14.3462,14.3537,69400.0
2005-03-03 14:30:00,19.04,19.04,19.03,19.04,10200.0,14.3537,14.3537,14.3462,14.3537,10200.0
2005-03-03 14:40:00,19.04,19.04,19.04,19.04,6200.0,14.3537,14.3537,14.3537,14.3537,6200.0
2005-03-03 14:50:00,19.05,19.07,19.05,19.06,2400.0,14.3613,14.3764,14.3613,14.3688,2400.0
2005-03-03 15:00:00,19.06,19.06,19.05,19.05,30000.0,14.3688,14.3688,14.3613,14.3613,30000.0
2005-03-03 15:10:00,19.07,19.1,19.07,19.1,22200.0,14.3764,14.399,14.3764,14.399,22200.0
2005-03-03 15:20:00,19.09,19.09,19.08,19.08,7600.0,14.3914,14.3914,14.3839,14.3839,7600.0
2005-03-03 15:30:00,19.08,19.09,19.08,19.09,13400.0,14.3839,14.3914,14.3839,14.3914,13400.0
2005-03-03 15:40:00,19.09,19.09,19.06,19.07,50600.0,14.3914,14.3914,14.3688,14.3764,50600.0
2005-03-03 15:50:00,19.07,19.07,19.06,19.07,38000.0,14.3764,14.3764,14.3688,14.3764,38000.0
2005-03-04 09:30:00,19.1,19.16,19.1,19.16,5800.0,14.399,14.4442,14.399,14.4442,5800.0
2005-03-04 09:40:00,19.16,19.25,19.16,19.25,71600.0,14.4442,14.5121,14.4442,14.5121,71600.0
2005-03-04 09:50:00,19.27,19.31,19.27,19.3,32800.0,14.5271,14.5573,14.5271,14.5498,32800.0
2005-03-04 10:00:00,19.3,19.31,19.26,19.3,16600.0,14.5498,14.5573,14.5196,14.5498,16600.0
2005-03-04 10:10:00,19.3,19.3,19.28,19.28,62600.0,14.5498,14.5498,14.5347,14.5347,62600.0
2005-03-04 10:20:00,19.28,19.3,19.28,19.3,15400.0,14.5347,14.5498,14.5347,14.5498,15400.0
2005-03-04 10:30:00,19.3,19.33,19.29,19.3,8800.0,14.5498,14.5724,14.5422,14.5498,8800.0
2005-03-04 10:40:00,19.3,19.31,19.28,19.31,18200.0,14.5498,14.5573,14.5347,14.5573,18200.0
2005-03-04 10:50:00,19.33,19.4,19.33,19.4,3400.0,14.5724,14.6251,14.5724,14.6251,3400.0
2005-03-04 11:00:00,19.41,19.41,19.35,19.4,6000.0,14.6327,14.6327,14.5874,14.6251,6000.0
2005-03-04 11:10:00,19.4,19.4,19.38,19.39,4400.0,14.6251,14.6251,14.6101,14.6176,4400.0
2005-03-04 11:20:00,19.39,19.39,19.36,19.36,5000.0,14.6176,14.6176,14.595,14.595,5000.0
2005-03-04 11:30:00,19.36,19.37,19.33,19.36,17200.0,14.595,14.6025,14.5724,14.595,17200.0
2005-03-04 11:40:00,19.35,19.36,19.35,19.36,6000.0,14.5874,14.595,14.5874,14.595,6000.0
2005-03-04 11:50:00,19.36,19.36,19.35,19.36,5000.0,14.595,14.595,14.5874,14.595,5000.0
2005-03-04 12:00:00,19.36,19.36,19.36,19.36,1800.0,14.595,14.595,14.595,14.595,1800.0
2005-03-04 12:10:00,19.36,19.36,19.35,19.36,17600.0,14.595,14.595,14.5874,14.595,17600.0
2005-03-04 12:20:00,19.36,19.36,19.35,19.36,6000.0,14.595,14.595,14.5874,14.595,6000.0
2005-03-04 12:30:00,19.36,19.38,19.35,19.36,11000.0,14.595,14.6101,14.5874,14.595,11000.0
2005-03-04 12:40:00,19.38,19.42,19.38,19.42,5800.0,14.6101,14.6402,14.6101,14.6402,5800.0
2005-03-04 12:50:00,19.42,19.45,19.41,19.45,7200.0,14.6402,14.6628,14.6327,14.6628,7200.0
2005-03-04 13:00:00,19.45,19.48,19.44,19.45,29800.0,14.6628,14.6854,14.6553,14.6628,29800.0
2005-03-04 13:10:00,19.45,19.46,19.45,19.45,10800.0,14.6628,14.6704,14.6628,14.6628,10800.0
2005-03-04 13:20:00,19.45,19.45,19.43,19.45,5600.0,14.6628,14.6628,14.6478,14.6628,5600.0
2005-03-04 13:30:00,19.43,19.44,19.43,19.44,3600.0,14.6478,14.6553,14.6478,14.6553,3600.0
2005-03-04 13:40:00,19.44,19.45,19.44,19.44,16000.0,14.6553,14.6628,14.6553,14.6553,16000.0
2005-03-04 13:50:00,19.44,19.44,19.41,19.41,8000.0,14.6553,14.6553,14.6327,14.6327,8000.0
2005-03-04 14:00:00,19.41,19.41,19.36,19.39,20200.0,14.6327,14.6327,14.595,14.6176,20200.0
2005-03-04 14:10:00,19.39,19.43,19.39,19.41,5400.0,14.6176,14.6478,14.6176,14.6327,5400.0
2005-03-04 14:20:00,19.41,19.41,19.36,19.36,6800.0,14.6327,14.6327,14.595,14.595,6800.0
2005-03-04 14:30:00,19.37,19.39,19.36,19.39,28400.0,14.6025,14.6176,14.595,14.6176,28400.0
2005-03-04 14:40:00,19.39,19.45,19.37,19.37,53800.0,14.6176,14.6628,14.6025,14.6025,53800.0
2005-03-04 14:50:00,19.36,19.39,19.29,19.35,12800.0,14.595,14.6176,14.5422,14.5874,12800.0
2005-03-04 15:00:00,19.36,19.36,19.33,19.33,17200.0,14.595,14.595,14.5724,14.5724,17200.0
2005-03-04 15:10:00,19.34,19.34,19.33,19.33,33000.0,14.5799,14.5799,14.5724,14.5724,33000.0
2005-03-04 15:20:00,19.33,19.33,19.28,19.3,40400.0,14.5724,14.5724,14.5347,14.5498,40400.0
2005-03-04 15:30:00,19.3,19.3,19.29,19.3,20600.0,14.5498,14.5498,14.5422,14.5498,20600.0
2005-03-04 15:40:00,19.3,19.3,19.3,19.3,52600.0,14.5498,14.5498,14.5498,14.5498,52600.0
2005-03-04 15:50:00,19.3,19.3,19.3,19.3,32000.0,14.5498,14.5498,14.5498,14.5498,32000.0
2005-03-07 09:30:00,19.28,19.4,19.28,19.35,6800.0,14.5347,14.6251,14.5347,14.5874,6800.0
2005-03-07 09:40:00,19.35,19.42,19.35,19.39,6400.0,14.5874,14.6402,14.5874,14.6176,6400.0
2005-03-07 09:50:00,19.39,19.4,19.36,19.36,2200.0,14.6176,14.6251,14.595,14.595,2200.0
2005-03-07 10:00:00,19.37,19.38,19.36,19.38,6800.0,14.6025,14.6101,14.595,14.6101,6800.0
2005-03-07 10:10:00,19.41,19.41,19.37,19.37,7600.0,14.6327,14.6327,14.6025,14.6025,7600.0
2005-03-07 10:20:00,19.37,19.38,19.37,19.38,3800.0,14.6025,14.6101,14.6025,14.6101,3800.0
2005-03-07 10:30:00,19.36,19.37,19.36,19.36,3200.0,14.595,14.6025,14.595,14.595,3200.0
2005-03-07 10:40:00,19.34,19.35,19.34,19.35,1200.0,14.5799,14.5874,14.5799,14.5874,1200.0
2005-03-07 10:50:00,19.35,19.36,19.35,19.36,2600.0,14.5874,14.595,14.5874,14.595,2600.0
2005-03-07 11:00:00,19.36,19.38,19.35,19.35,11400.0,14.595,14.6101,14.5874,14.5874,11400.0
2005-03-07 11:10:00,19.35,19.36,19.34,19.34,8000.0,14.5874,14.595,14.5799,14.5799,8000.0
2005-03-07 11:20:00,19.3,19.3,19.25,19.25,6200.0,14.5498,14.5498,14.5121,14.5121,6200.0
2005-03-07 11:30:00,19.26,19.27,19.26,19.27,7000.0,14.5196,14.5271,14.5196,14.5271,7000.0
2005-03-07 11:40:00,19.27,19.28,19.26,19.26,4800.0,14.5271,14.5347,14.5196,14.5196,4800.0
2005-03-07 11:50:00,19.26,19.26,19.22,19.23,16600.0,14.5196,14.5196,14.4894,14.497,16600.0
2005-03-07 12:00:00,19.24,19.28,19.24,19.26,21600.0,14.5045,14.5347,14.5045,14.5196,21600.0
2005-03-07 12:10:00,19.27,19.29,19.27,19.28,17400.0,14.5271,14.5422,14.5271,14.5347,17400.0
2005-03-07 12:20:00,19.29,19.3,19.25,19.25,39800.0,14.5422,14.5498,14.5121,14.5121,39800.0
2005-03-07 12:30:00,19.25,19.27,19.21,19.24,9800.0,14.5121,14.5271,14.4819,14.5045,9800.0
2005-03-07 12:40:00,19.25,19.25,19.25,19.25,400.0,14.5121,14.5121,14.5121,14.5121,400.0
2005-03-07 12:50:00,19.25,19.25,19.21,19.23,9000.0,14.5121,14.5121,14.4819,14.497,9000.0
2005-03-07 13:00:00,19.24,19.28,19.24,19.28,8800.0,14.5045,14.5347,14.5045,14.5347,8800.0
2005-03-07 13:10:00,19.28,19.29,19.28,19.29,7400.0,14.5347,14.5422,14.5347,14.5422,7400.0
2005-03-07 13:20:00,19.27,19.27,19.23,19.24,28600.0,14.5271,14.5271,14.497,14.5045,28600.0
2005-03-07 13:30:00,19.23,19.24,19.21,19.22,8600.0,14.497,14.5045,14.4819,14.4894,8600.0
2005-03-07 13:40:00,19.22,19.25,19.22,19.25,12000.0,14.4894,14.5121,14.4894,14.5121,12000.0
2005-03-07 13:50:00,19.25,19.28,19.25,19.26,43400.0,14.5121,14.5347,14.5121,14.5196,43400.0
2005-03-07 14:00:00,19.28,19.29,19.26,19.28,18400.0,14.5347,14.5422,14.5196,14.5347,18400.0
2005-03-07 14:10:00,19.28,19.3,19.28,19.3,23200.0,14.5347,14.5498,14.5347,14.5498,23200.0
2005-03-07 14:20:00,19.32,19.33,19.29,19.29,830200.0,14.5648,14.5724,14.5422,14.5422,830200.0
2005-03-07 14:30:00,19.29,19.33,19.29,19.33,5400.0,14.5422,14.5724,14.5422,14.5724,5400.0
2005-03-07 14:40:00,19.31,19.31,19.26,19.27,12400.0,14.5573,14.5573,14.5196,14.5271,12400.0
2005-03-07 14:50:00,19.27,19.27,19.24,19.24,9800.0,14.5271,14.5271,14.5045,14.5045,9800.0
2005-03-07 15:00:00,19.25,19.28,19.25,19.28,14600.0,14.5121,14.5347,14.5121,14.5347,14600.0
2005-03-07 15:10:00,19.28,19.3,19.25,19.3,20400.0,14.5347,14.5498,14.5121,14.5498,20400.0
2005-03-07 15:20:00,19.3,19.35,19.3,19.34,35600.0,14.5498,14.5874,14.5498,14.5799,35600.0
2005-03-07 15:30:00,19.33,19.34,19.3,19.33,4600.0,14.5724,14.5799,14.5498,14.5724,4600.0
2005-03-07 15:40:00,19.33,19.35,19.27,19.27,29000.0,14.5724,14.5874,14.5271,14.5271,29000.0
2005-03-07 15:50:00,19.27,19.28,19.21,19.28,45400.0,14.5271,14.5347,14.4819,14.5347,45400.0
2005-03-08 09:30:00,19.29,19.29,19.25,19.26,5600.0,14.5422,14.5422,14.5121,14.5196,5600.0
2005-03-08 09:40:00,19.26,19.26,19.22,19.22,16400.0,14.5196,14.5196,14.4894,14.4894,16400.0
2005-03-08 09:50:00,19.22,19.22,19.1,19.16,18200.0,14.4894,14.4894,14.399,14.4442,18200.0
2005-03-08 10:00:00,19.17,19.21,19.16,19.21,16400.0,14.4517,14.4819,14.4442,14.4819,16400.0
2005-03-08 10:10:00,19.22,19.25,19.22,19.23,6400.0,14.4894,14.5121,14.4894,14.497,6400.0
2005-03-08 10:20:00,19.23,19.23,19.22,19.23,5000.0,14.497,14.497,14.4894,14.497,5000.0
2005-03-08 10:30:00,19.21,19.24,19.21,19.23,5600.0,14.4819,14.5045,14.4819,14.497,5600.0
2005-03-08 10:40:00,19.23,19.25,19.22,19.23,15000.0,14.497,14.5121,14.4894,14.497,15000.0
2005-03-08 10:50:00,19.23,19.25,19.23,19.25,21600.0,14.497,14.5121,14.497,14.5121,21600.0
2005-03-08 11:00:00,19.25,19.25,19.23,19.25,6600.0,14.5121,14.5121,14.497,14.5121,6600.0
2005-03-08 11:10:00,19.25,19.25,19.23,19.25,24000.0,14.5121,14.5121,14.497,14.5121,24000.0
2005-03-08 11:20:00,19.25,19.25,19.17,19.17,13000.0,14.5121,14.5121,14.4517,14.4517,13000.0
2005-03-08 11:30:00,19.17,19.18,19.16,19.16,2400.0,14.4517,14.4593,14.4442,14.4442,2400.0
2005-03-08 11:40:00,19.18,19.2,19.18,19.18,5600.0,14.4593,14.4744,14.4593,14.4593,5600.0
2005-03-08 11:50:00,19.18,19.24,19.18,19.24,2000.0,14.4593,14.5045,14.4593,14.5045,2000.0
2005-03-08 12:00:00,19.24,19.24,19.16,19.18,6800.0,14.5045,14.5045,14.4442,14.4593,6800.0
2005-03-08 12:10:00,19.18,19.18,19.15,19.15,3200.0,14.4593,14.4593,14.4367,14.4367,3200.0
2005-03-08 12:20:00,19.16,19.18,19.15,19.18,1600.0,14.4442,14.4593,14.4367,14.4593,1600.0
2005-03-08 12:30:00,19.16,19.17,19.15,19.17,1800.0,14.4442,14.4517,14.4367,14.4517,1800.0
2005-03-08 12:40:00,19.17,19.18,19.16,19.16,4200.0,14.4517,14.4593,14.4442,14.4442,4200.0
2005-03-08 12:50:00,19.17,19.21,19.15,19.21,6800.0,14.4517,14.4819,14.4367,14.4819,6800.0
2005-03-08 13:00:00,19.21,19.21,19.18,19.18,1600.0,14.4819,14.4819,14.4593,14.4593,1600.0
2005-03-08 13:10:00,19.21,19.21,19.17,19.2,1400.0,14.4819,14.4819,14.4517,14.4744,1400.0
2005-03-08 13:20:00,19.2,19.2,19.15,19.15,2600.0,14.4744,14.4744,14.4367,14.4367,2600.0
2005-03-08 13:30:00,19.15,19.23,19.15,19.2,9200.0,14.4367,14.497,14.4367,14.4744,9200.0
2005-03-08 13:40:00,19.21,19.21,19.18,19.18,90800.0,14.4819,14.4819,14.4593,14.4593,90800.0
2005-03-08 13:50:00,19.2,19.22,19.2,19.2,1200.0,14.4744,14.4894,14.4744,14.4744,1200.0
2005-03-08 14:00:00,19.18,19.23,19.18,19.21,2400.0,14.4593,14.497,14.4593,14.4819,2400.0
2005-03-08 14:10:00,19.21,19.21,19.18,19.18,1600.0,14.4819,14.4819,14.4593,14.4593,1600.0
2005-03-08 14:20:00,19.18,19.21,19.15,19.16,10000.0,14.4593,14.4819,14.4367,14.4442,10000.0
2005-03-08 14:30:00,19.16,19.2,19.16,19.18,3400.0,14.4442,14.4744,14.4442,14.4593,3400.0
2005-03-08 14:40:00,19.19,19.19,19.18,19.18,2400.0,14.4668,14.4668,14.4593,14.4593,2400.0
2005-03-08 14:50:00,19.18,19.22,19.15,19.17,13400.0,14.4593,14.4894,14.4367,14.4517,13400.0
2005-03-08 15:00:00,19.17,19.22,19.14,19.22,24400.0,14.4517,14.4894,14.4291,14.4894,24400.0
2005-03-08 15:10:00,19.2,19.24,19.2,19.24,7800.0,14.4744,14.5045,14.4744,14.5045,7800.0
2005-03-08 15:20:00,19.24,19.24,19.22,19.22,8600.0,14.5045,14.5045,14.4894,14.4894,8600.0
2005-03-08 15:30:00,19.22,19.22,19.16,19.16,25200.0,14.4894,14.4894,14.4442,14.4442,25200.0
2005-03-08 15:40:00,19.16,19.17,19.15,19.15,7000.0,14.4442,14.4517,14.4367,14.4367,7000.0
2005-03-08 15:50:00,19.15,19.18,19.13,19.17,34600.0,14.4367,14.4593,14.4216,14.4517,34600.0
2005-03-09 09:30:00,19.13,19.2,19.11,19.14,19000.0,14.4216,14.4744,14.4065,14.4291,19000.0
2005-03-09 09:40:00,19.11,19.14,19.1,19.14,16400.0,14.4065,14.4291,14.399,14.4291,16400.0
2005-03-09 09:50:00,19.13,19.13,19.03,19.03,18000.0,14.4216,14.4216,14.3462,14.3462,18000.0
2005-03-09 10:00:00,19.07,19.07,18.98,19.0,30000.0,14.3764,14.3764,14.3085,14.3236,30000.0
2005-03-09 10:10:00,18.99,18.99,18.98,18.99,14800.0,14.316,14.316,14.3085,14.316,14800.0
2005-03-09 10:20:00,18.99,18.99,18.95,18.96,14800.0,14.316,14.316,14.2859,14.2934,14800.0
2005-03-09 10:30:00,18.97,19.1,18.97,19.02,31600.0,14.301,14.399,14.301,14.3387,31600.0
2005-03-09 10:40:00,19.02,19.09,19.02,19.09,4600.0,14.3387,14.3914,14.3387,14.3914,4600.0
2005-03-09 10:50:00,19.09,19.09,19.03,19.04,9200.0,14.3914,14.3914,14.3462,14.3537,9200.0
2005-03-09 11:00:00,19.04,19.36,19.04,19.36,71400.0,14.3537,14.595,14.3537,14.595,71400.0
2005-03-09 11:10:00,19.35,19.35,19.25,19.25,6800.0,14.5874,14.5874,14.5121,14.5121,6800.0
2005-03-09 11:20:00,19.22,19.22,19.2,19.2,3400.0,14.4894,14.4894,14.4744,14.4744,3400.0
2005-03-09 11:30:00,19.2,19.23,19.18,19.19,70000.0,14.4744,14.497,14.4593,14.4668,70000.0
2005-03-09 11:40:00,19.19,19.19,19.16,19.16,8800.0,14.4668,14.4668,14.4442,14.4442,8800.0
2005-03-09 11:50:00,19.16,19.17,19.13,19.14,40000.0,14.4442,14.4517,14.4216,14.4291,40000.0
2005-03-09 12:00:00,19.14,19.14,19.13,19.13,20000.0,14.4291,14.4291,14.4216,14.4216,20000.0
2005-03-09 12:10:00,19.13,19.15,19.13,19.15,15000.0,14.4216,14.4367,14.4216,14.4367,15000.0
2005-03-09 12:20:00,19.16,19.17,19.15,19.15,16000.0,14.4442,14.4517,14.4367,14.4367,16000.0
2005-03-09 12:30:00,19.15,19.16,19.15,19.16,8000.0,14.4367,14.4442,14.4367,14.4442,8000.0
2005-03-09 12:40:00,19.16,19.17,19.15,19.15,15600.0,14.4442,14.4517,14.4367,14.4367,15600.0
2005-03-09 12:50:00,19.16,19.16,19.15,19.15,2600.0,14.4442,14.4442,14.4367,14.4367,2600.0
2005-03-09 13:00:00,19.16,19.16,19.15,19.16,1600.0,14.4442,14.4442,14.4367,14.4442,1600.0
2005-03-09 13:10:00,19.16,19.16,19.15,19.15,1400.0,14.4442,14.4442,14.4367,14.4367,1400.0
2005-03-09 13:20:00,19.15,19.18,19.15,19.18,3600.0,14.4367,14.4593,14.4367,14.4593,3600.0
2005-03-09 13:30:00,19.18,19.18,19.17,19.17,7000.0,14.4593,14.4593,14.4517,14.4517,7000.0
2005-03-09 13:40:00,19.17,19.17,19.17,19.17,600.0,14.4517,14.4517,14.4517,14.4517,600.0
2005-03-09 13:50:00,19.17,19.17,19.16,19.17,2400.0,14.4517,14.4517,14.4442,14.4517,2400.0
2005-03-09 14:00:00,19.17,19.17,19.17,19.17,1000.0,14.4517,14.4517,14.4517,14.4517,1000.0
2005-03-09 14:10:00,19.17,19.17,19.15,19.15,18600.0,14.4517,14.4517,14.4367,14.4367,18600.0
2005-03-09 14:20:00,19.15,19.16,19.15,19.15,15600.0,14.4367,14.4442,14.4367,14.4367,15600.0
2005-03-09 14:30:00,19.16,19.18,19.16,19.16,9600.0,14.4442,14.4593,14.4442,14.4442,9600.0
2005-03-09 14:40:00,19.16,19.19,19.16,19.17,20600.0,14.4442,14.4668,14.4442,14.4517,20600.0
2005-03-09 14:50:00,19.17,19.17,19.17,19.17,1200.0,14.4517,14.4517,14.4517,14.4517,1200.0
2005-03-09 15:00:00,19.17,19.18,19.16,19.18,8200.0,14.4517,14.4593,14.4442,14.4593,8200.0
2005-03-09 15:10:00,19.17,19.17,19.17,19.17,14600.0,14.4517,14.4517,14.4517,14.4517,14600.0
2005-03-09 15:20:00,19.18,19.18,19.16,19.16,12600.0,14.4593,14.4593,14.4442,14.4442,12600.0
2005-03-09 15:30:00,19.17,19.17,19.15,19.16,8400.0,14.4517,14.4517,14.4367,14.4442,8400.0
2005-03-09 15:40:00,19.15,19.16,19.11,19.14,56400.0,14.4367,14.4442,14.4065,14.4291,56400.0
2005-03-09 15:50:00,19.14,19.14,19.08,19.08,91800.0,14.4291,14.4291,14.3839,14.3839,91800.0
2005-03-10 09:30:00,19.08,19.08,19.05,19.05,400.0,14.3839,14.3839,14.3613,14.3613,400.0
2005-03-10 09:40:00,19.05,19.06,19.05,19.06,1400.0,14.3613,14.3688,14.3613,14.3688,1400.0
2005-03-10 09:50:00,19.04,19.07,19.04,19.07,400.0,14.3537,14.3764,14.3537,14.3764,400.0
2005-03-10 10:00:00,19.07,19.08,19.05,19.06,2200.0,14.3764,14.3839,14.3613,14.3688,2200.0
2005-03-10 10:10:00,19.05,19.05,19.02,19.02,6600.0,14.3613,14.3613,14.3387,14.3387,6600.0
2005-03-10 10:20:00,19.02,19.02,18.77,18.78,69000.0,14.3387,14.3387,14.1502,14.1577,69000.0
2005-03-10 10:30:00,18.77,18.78,18.71,18.71,37200.0,14.1502,14.1577,14.105,14.105,37200.0
2005-03-10 10:40:00,18.71,18.74,18.6,18.61,38800.0,14.105,14.1276,14.022,14.0296,38800.0
2005-03-10 10:50:00,18.6,18.6,18.36,18.49,69000.0,14.022,14.022,13.8411,13.9391,69000.0
2005-03-10 11:00:00,18.49,18.49,18.48,18.49,65800.0,13.9391,13.9391,13.9316,13.9391,65800.0
2005-03-10 11:10:00,18.49,18.53,18.46,18.5,115200.0,13.9391,13.9693,13.9165,13.9467,115200.0
2005-03-10 11:20:00,18.5,18.5,18.17,18.21,177400.0,13.9467,13.9467,13.6979,13.728,177400.0
2005-03-10 11:30:00,18.19,18.36,18.19,18.35,175400.0,13.713,13.8411,13.713,13.8336,175400.0
2005-03-10 11:40:00,18.36,18.4,18.35,18.37,59800.0,13.8411,13.8713,13.8336,13.8486,59800.0
2005-03-10 11:50:00,18.38,18.41,18.35,18.35,34200.0,13.8562,13.8788,13.8336,13.8336,34200.0
2005-03-10 12:00:00,18.4,18.54,18.39,18.53,328600.0,13.8713,13.9768,13.8637,13.9693,328600.0
2005-03-10 12:10:00,18.54,18.61,18.5,18.56,176200.0,13.9768,14.0296,13.9467,13.9919,176200.0
2005-03-10 12:20:00,18.57,18.58,18.53,18.58,75000.0,13.9994,14.007,13.9693,14.007,75000.0
2005-03-10 12:30:00,18.58,18.63,18.57,18.62,130400.0,14.007,14.0447,13.9994,14.0371,130400.0
2005-03-10 12:40:00,18.62,18.67,18.62,18.63,30200.0,14.0371,14.0748,14.0371,14.0447,30200.0
2005-03-10 12:50:00,18.62,18.68,18.62,18.64,35400.0,14.0371,14.0823,14.0371,14.0522,35400.0
2005-03-10 13:00:00,18.65,18.72,18.65,18.72,14400.0,14.0597,14.1125,14.0597,14.1125,14400.0
2005-03-10 13:10:00,18.73,18.75,18.73,18.75,28600.0,14.12,14.1351,14.12,14.1351,28600.0
2005-03-10 13:20:00,18.75,18.8,18.73,18.8,20400.0,14.1351,14.1728,14.12,14.1728,20400.0
2005-03-10 13:30:00,18.82,18.83,18.79,18.79,12200.0,14.1879,14.1954,14.1653,14.1653,12200.0
2005-03-10 13:40:00,18.79,18.79,18.75,18.76,24800.0,14.1653,14.1653,14.1351,14.1427,24800.0
2005-03-10 13:50:00,18.76,18.76,18.71,18.75,9800.0,14.1427,14.1427,14.105,14.1351,9800.0
2005-03-10 14:00:00,18.76,18.78,18.75,18.77,8800.0,14.1427,14.1577,14.1351,14.1502,8800.0
2005-03-10 14:10:00,18.77,18.78,18.75,18.78,11200.0,14.1502,14.1577,14.1351,14.1577,11200.0
2005-03-10 14:20:00,18.78,18.78,18.77,18.78,17400.0,14.1577,14.1577,14.1502,14.1577,17400.0
2005-03-10 14:30:00,18.78,18.78,18.77,18.78,15200.0,14.1577,14.1577,14.1502,14.1577,15200.0
2005-03-10 14:40:00,18.78,18.78,18.77,18.78,8000.0,14.1577,14.1577,14.1502,14.1577,8000.0
2005-03-10 14:50:00,18.78,18.78,18.74,18.74,7000.0,14.1577,14.1577,14.1276,14.1276,7000.0
2005-03-10 15:00:00,18.74,18.74,18.65,18.66,14000.0,14.1276,14.1276,14.0597,14.0673,14000.0
2005-03-10 15:10:00,18.67,18.7,18.65,18.69,10400.0,14.0748,14.0974,14.0597,14.0899,10400.0
2005-03-10 15:20:00,18.68,18.68,18.63,18.64,19200.0,14.0823,14.0823,14.0447,14.0522,19200.0
2005-03-10 15:30:00,18.64,18.66,18.64,18.66,18000.0,14.0522,14.0673,14.0522,14.0673,18000.0
2005-03-10 15:40:00,18.66,18.68,18.64,18.65,29800.0,14.0673,14.0823,14.0522,14.0597,29800.0
2005-03-10 15:50:00,18.65,18.75,18.65,18.73,68600.0,14.0597,14.1351,14.0597,14.12,68600.0
2005-03-11 09:30:00,18.68,18.7,18.6,18.68,16400.0,14.0823,14.0974,14.022,14.0823,16400.0
2005-03-11 09:40:00,18.68,18.7,18.67,18.7,29600.0,14.0823,14.0974,14.0748,14.0974,29600.0
2005-03-11 09:50:00,18.7,18.7,18.7,18.7,24200.0,14.0974,14.0974,14.0974,14.0974,24200.0
2005-03-11 10:00:00,18.7,18.7,18.52,18.6,50600.0,14.0974,14.0974,13.9617,14.022,50600.0
2005-03-11 10:10:00,18.6,18.6,18.55,18.56,33600.0,14.022,14.022,13.9843,13.9919,33600.0
2005-03-11 10:20:00,18.56,18.58,18.55,18.58,11400.0,13.9919,14.007,13.9843,14.007,11400.0
2005-03-11 10:30:00,18.58,18.64,18.58,18.62,31000.0,14.007,14.0522,14.007,14.0371,31000.0
2005-03-11 10:40:00,18.61,18.66,18.61,18.66,21800.0,14.0296,14.0673,14.0296,14.0673,21800.0
2005-03-11 10:50:00,18.67,18.71,18.67,18.71,29200.0,14.0748,14.105,14.0748,14.105,29200.0
2005-03-11 11:00:00,18.7,18.73,18.69,18.69,35400.0,14.0974,14.12,14.0899,14.0899,35400.0
2005-03-11 11:10:00,18.71,18.73,18.68,18.7,18600.0,14.105,14.12,14.0823,14.0974,18600.0
2005-03-11 11:20:00,18.7,18.71,18.68,18.68,14400.0,14.0974,14.105,14.0823,14.0823,14400.0
2005-03-11 11:30:00,18.67,18.68,18.66,18.67,7800.0,14.0748,14.0823,14.0673,14.0748,7800.0
2005-03-11 11:40:00,18.68,18.68,18.68,18.68,3200.0,14.0823,14.0823,14.0823,14.0823,3200.0
2005-03-11 11:50:00,18.68,18.68,18.68,18.68,2800.0,14.0823,14.0823,14.0823,14.0823,2800.0
2005-03-11 12:00:00,18.68,18.7,18.68,18.68,6200.0,14.0823,14.0974,14.0823,14.0823,6200.0
2005-03-11 12:10:00,18.68,18.71,18.68,18.69,6000.0,14.0823,14.105,14.0823,14.0899,6000.0
2005-03-11 12:20:00,18.71,18.71,18.67,18.68,4400.0,14.105,14.105,14.0748,14.0823,4400.0
2005-03-11 12:30:00,18.66,18.7,18.66,18.66,6800.0,14.0673,14.0974,14.0673,14.0673,6800.0
2005-03-11 12:40:00,18.68,18.68,18.66,18.67,3400.0,14.0823,14.0823,14.0673,14.0748,3400.0
2005-03-11 12:50:00,18.69,18.69,18.67,18.67,2200.0,14.0899,14.0899,14.0748,14.0748,2200.0
2005-03-11 13:00:00,18.67,18.69,18.67,18.68,8600.0,14.0748,14.0899,14.0748,14.0823,8600.0
2005-03-11 13:10:00,18.68,18.69,18.68,18.68,8000.0,14.0823,14.0899,14.0823,14.0823,8000.0
2005-03-11 13:20:00,18.69,18.71,18.68,18.68,18000.0,14.0899,14.105,14.0823,14.0823,18000.0
2005-03-11 13:30:00,18.68,18.71,18.67,18.7,16000.0,14.0823,14.105,14.0748,14.0974,16000.0
2005-03-11 13:40:00,18.69,18.71,18.68,18.68,31600.0,14.0899,14.105,14.0823,14.0823,31600.0
2005-03-11 13:50:00,18.69,18.7,18.67,18.7,12200.0,14.0899,14.0974,14.0748,14.0974,12200.0
2005-03-11 14:00:00,18.68,18.7,18.68,18.68,7800.0,14.0823,14.0974,14.0823,14.0823,7800.0
2005-03-11 14:10:00,18.68,18.69,18.68,18.68,13200.0,14.0823,14.0899,14.0823,14.0823,13200.0
2005-03-11 14:20:00,18.68,18.68,18.68,18.68,13400.0,14.0823,14.0823,14.0823,14.0823,13400.0
2005-03-11 14:30:00,18.67,18.67,18.64,18.64,15000.0,14.0748,14.0748,14.0522,14.0522,15000.0
2005-03-11 14:40:00,18.65,18.66,18.65,18.65,6400.0,14.0597,14.0673,14.0597,14.0597,6400.0
2005-03-11 14:50:00,18.66,18.66,18.61,18.61,10800.0,14.0673,14.0673,14.0296,14.0296,10800.0
2005-03-11 15:00:00,18.63,18.64,18.63,18.63,11200.0,14.0447,14.0522,14.0447,14.0447,11200.0
2005-03-11 15:10:00,18.63,18.67,18.62,18.66,18600.0,14.0447,14.0748,14.0371,14.0673,18600.0
2005-03-11 15:20:00,18.66,18.66,18.65,18.65,17200.0,14.0673,14.0673,14.0597,14.0597,17200.0
2005-03-11 15:30:00,18.65,18.66,18.65,18.65,121400.0,14.0597,14.0673,14.0597,14.0597,121400.0
2005-03-11 15:40:00,18.64,18.66,18.63,18.65,78400.0,14.0522,14.0673,14.0447,14.0597,78400.0
2005-03-11 15:50:00,18.64,18.68,18.64,18.68,46800.0,14.0522,14.0823,14.0522,14.0823,46800.0
2005-03-14 09:30:00,18.73,18.75,18.73,18.75,21600.0,14.12,14.1351,14.12,14.1351,21600.0
2005-03-14 09:40:00,18.73,18.88,18.73,18.78,17000.0,14.12,14.2331,14.12,14.1577,17000.0
2005-03-14 09:50:00,18.73,18.78,18.73,18.75,28000.0,14.12,14.1577,14.12,14.1351,28000.0
2005-03-14 10:00:00,18.75,18.78,18.75,18.77,15400.0,14.1351,14.1577,14.1351,14.1502,15400.0
2005-03-14 10:10:00,18.77,18.89,18.77,18.89,11600.0,14.1502,14.2407,14.1502,14.2407,11600.0
2005-03-14 10:20:00,18.89,18.89,18.85,18.85,7000.0,14.2407,14.2407,14.2105,14.2105,7000.0
2005-03-14 10:30:00,18.85,18.9,18.83,18.83,30600.0,14.2105,14.2482,14.1954,14.1954,30600.0
2005-03-14 10:40:00,18.85,18.9,18.85,18.85,21800.0,14.2105,14.2482,14.2105,14.2105,21800.0
2005-03-14 10:50:00,18.86,18.87,18.85,18.87,33600.0,14.218,14.2256,14.2105,14.2256,33600.0
2005-03-14 11:00:00,18.85,18.88,18.85,18.88,31000.0,14.2105,14.2331,14.2105,14.2331,31000.0
2005-03-14 11:10:00,18.89,18.91,18.85,18.87,9800.0,14.2407,14.2557,14.2105,14.2256,9800.0
2005-03-14 11:20:00,18.87,18.88,18.86,18.87,65200.0,14.2256,14.2331,14.218,14.2256,65200.0
2005-03-14 11:30:00,18.88,18.9,18.88,18.88,16000.0,14.2331,14.2482,14.2331,14.2331,16000.0
2005-03-14 11:40:00,18.88,18.9,18.88,18.9,13400.0,14.2331,14.2482,14.2331,14.2482,13400.0
2005-03-14 11:50:00,18.91,18.91,18.9,18.91,3600.0,14.2557,14.2557,14.2482,14.2557,3600.0
2005-03-14 12:00:00,18.91,18.93,18.91,18.91,5800.0,14.2557,14.2708,14.2557,14.2557,5800.0
2005-03-14 12:10:00,18.91,18.91,18.88,18.91,4000.0,14.2557,14.2557,14.2331,14.2557,4000.0
2005-03-14 12:20:00,18.91,18.92,18.9,18.9,14400.0,14.2557,14.2633,14.2482,14.2482,14400.0
2005-03-14 12:30:00,18.9,18.91,18.9,18.91,2400.0,14.2482,14.2557,14.2482,14.2557,2400.0
2005-03-14 12:40:00,18.91,18.91,18.9,18.9,14400.0,14.2557,14.2557,14.2482,14.2482,14400.0
2005-03-14 12:50:00,18.9,18.91,18.9,18.91,9400.0,14.2482,14.2557,14.2482,14.2557,9400.0
2005-03-14 13:00:00,18.91,18.97,18.91,18.97,15400.0,14.2557,14.301,14.2557,14.301,15400.0
2005-03-14 13:10:00,18.97,19.0,18.96,19.0,24600.0,14.301,14.3236,14.2934,14.3236,24600.0
2005-03-14 13:20:00,19.04,19.15,19.04,19.09,20000.0,14.3537,14.4367,14.3537,14.3914,20000.0
2005-03-14 13:30:00,19.09,19.1,18.95,18.98,54200.0,14.3914,14.399,14.2859,14.3085,54200.0
2005-03-14 13:40:00,18.98,19.0,18.96,18.98,30000.0,14.3085,14.3236,14.2934,14.3085,30000.0
2005-03-14 13:50:00,18.98,19.0,18.97,18.97,12800.0,14.3085,14.3236,14.301,14.301,12800.0
2005-03-14 14:00:00,18.96,18.97,18.95,18.96,4600.0,14.2934,14.301,14.2859,14.2934,4600.0
2005-03-14 14:10:00,18.93,18.95,18.93,18.95,3400.0,14.2708,14.2859,14.2708,14.2859,3400.0
2005-03-14 14:20:00,18.95,18.96,18.95,18.95,17000.0,14.2859,14.2934,14.2859,14.2859,17000.0
2005-03-14 14:30:00,18.93,18.96,18.93,18.95,5000.0,14.2708,14.2934,14.2708,14.2859,5000.0
2005-03-14 14:40:00,18.95,19.0,18.93,18.98,27600.0,14.2859,14.3236,14.2708,14.3085,27600.0
2005-03-14 14:50:00,18.97,18.97,18.92,18.92,6400.0,14.301,14.301,14.2633,14.2633,6400.0
2005-03-14 15:00:00,18.92,18.93,18.92,18.93,9800.0,14.2633,14.2708,14.2633,14.2708,9800.0
2005-03-14 15:10:00,18.93,18.93,18.92,18.93,17600.0,14.2708,14.2708,14.2633,14.2708,17600.0
2005-03-14 15:20:00,18.93,18.94,18.92,18.93,13400.0,14.2708,14.2784,14.2633,14.2708,13400.0
2005-03-14 15:30:00,18.93,18.94,18.93,18.93,28600.0,14.2708,14.2784,14.2708,14.2708,28600.0
2005-03-14 15:40:00,18.93,18.95,18.93,18.94,57800.0,14.2708,14.2859,14.2708,14.2784,57800.0
2005-03-14 15:50:00,18.94,18.98,18.93,18.95,120800.0,14.2784,14.3085,14.2708,14.2859,120800.0
2005-03-15 09:30:00,18.93,18.93,18.92,18.92,7200.0,14.2708,14.2708,14.2633,14.2633,7200.0
2005-03-15 09:40:00,18.92,18.95,18.9,18.91,59200.0,14.2633,14.2859,14.2482,14.2557,59200.0
2005-03-15 09:50:00,18.91,18.93,18.88,18.93,73000.0,14.2557,14.2708,14.2331,14.2708,73000.0
2005-03-15 10:00:00,18.88,18.93,18.87,18.88,22400.0,14.2331,14.2708,14.2256,14.2331,22400.0
2005-03-15 10:10:00,18.88,18.88,18.87,18.88,12000.0,14.2331,14.2331,14.2256,14.2331,12000.0
2005-03-15 10:20:00,18.88,18.9,18.88,18.9,29800.0,14.2331,14.2482,14.2331,14.2482,29800.0
2005-03-15 10:30:00,18.9,18.9,18.85,18.9,38800.0,14.2482,14.2482,14.2105,14.2482,38800.0
2005-03-15 10:40:00,18.86,18.9,18.78,18.78,71800.0,14.218,14.2482,14.1577,14.1577,71800.0
2005-03-15 10:50:00,18.82,18.9,18.81,18.89,20800.0,14.1879,14.2482,14.1804,14.2407,20800.0
2005-03-15 11:00:00,18.88,18.88,18.79,18.79,15800.0,14.2331,14.2331,14.1653,14.1653,15800.0
2005-03-15 11:10:00,18.83,18.83,18.78,18.83,10800.0,14.1954,14.1954,14.1577,14.1954,10800.0
2005-03-15 11:20:00,18.83,18.83,18.78,18.81,7600.0,14.1954,14.1954,14.1577,14.1804,7600.0
2005-03-15 11:30:00,18.81,18.81,18.75,18.75,15200.0,14.1804,14.1804,14.1351,14.1351,15200.0
2005-03-15 11:40:00,18.77,18.77,18.6,18.6,10400.0,14.1502,14.1502,14.022,14.022,10400.0
2005-03-15 11:50:00,18.58,18.62,18.58,18.62,4400.0,14.007,14.0371,14.007,14.0371,4400.0
2005-03-15 12:00:00,18.61,18.63,18.58,18.63,4000.0,14.0296,14.0447,14.007,14.0447,4000.0
2005-03-15 12:10:00,18.63,18.73,18.63,18.73,13200.0,14.0447,14.12,14.0447,14.12,13200.0
2005-03-15 12:20:00,18.7,18.84,18.7,18.83,7000.0,14.0974,14.203,14.0974,14.1954,7000.0
2005-03-15 12:30:00,18.83,18.83,18.8,18.8,2600.0,14.1954,14.1954,14.1728,14.1728,2600.0
2005-03-15 12:40:00,18.76,18.81,18.75,18.81,1800.0,14.1427,14.1804,14.1351,14.1804,1800.0
2005-03-15 12:50:00,18.83,18.85,18.83,18.85,10800.0,14.1954,14.2105,14.1954,14.2105,10800.0
2005-03-15 13:00:00,18.85,18.86,18.85,18.86,1600.0,14.2105,14.218,14.2105,14.218,1600.0
2005-03-15 13:10:00,18.86,18.88,18.86,18.87,11000.0,14.218,14.2331,14.218,14.2256,11000.0
2005-03-15 13:20:00,18.88,18.88,18.85,18.85,3600.0,14.2331,14.2331,14.2105,14.2105,3600.0
2005-03-15 13:30:00,18.85,18.86,18.83,18.83,22400.0,14.2105,14.218,14.1954,14.1954,22400.0
2005-03-15 13:40:00,18.83,18.83,18.83,18.83,1800.0,14.1954,14.1954,14.1954,14.1954,1800.0
2005-03-15 13:50:00,18.85,18.85,18.85,18.85,200.0,14.2105,14.2105,14.2105,14.2105,200.0
2005-03-15 14:00:00,18.86,18.88,18.86,18.86,3800.0,14.218,14.2331,14.218,14.218,3800.0
2005-03-15 14:10:00,18.86,18.88,18.86,18.88,4600.0,14.218,14.2331,14.218,14.2331,4600.0
2005-03-15 14:20:00,18.87,18.88,18.86,18.88,19600.0,14.2256,14.2331,14.218,14.2331,19600.0
2005-03-15 14:30:00,18.88,18.88,18.85,18.85,6800.0,14.2331,14.2331,14.2105,14.2105,6800.0
2005-03-15 14:40:00,18.86,18.88,18.86,18.88,3600.0,14.218,14.2331,14.218,14.2331,3600.0
2005-03-15 14:50:00,18.88,18.88,18.85,18.86,35200.0,14.2331,14.2331,14.2105,14.218,35200.0
2005-03-15 15:00:00,18.86,18.86,18.86,18.86,2400.0,14.218,14.218,14.218,14.218,2400.0
2005-03-15 15:10:00,18.86,18.86,18.84,18.84,10800.0,14.218,14.218,14.203,14.203,10800.0
2005-03-15 15:20:00,18.86,18.86,18.78,18.82,19400.0,14.218,14.218,14.1577,14.1879,19400.0
2005-03-15 15:30:00,18.84,18.86,18.83,18.85,112400.0,14.203,14.218,14.1954,14.2105,112400.0
2005-03-15 15:40:00,18.85,18.88,18.85,18.85,13600.0,14.2105,14.2331,14.2105,14.2105,13600.0
2005-03-15 15:50:00,18.85,18.85,18.84,18.84,31400.0,14.2105,14.2105,14.203,14.203,31400.0
2005-03-16 09:30:00,18.81,18.81,18.81,18.81,800.0,14.1804,14.1804,14.1804,14.1804,800.0
2005-03-16 09:40:00,18.78,18.78,18.75,18.75,1200.0,14.1577,14.1577,14.1351,14.1351,1200.0
2005-03-16 09:50:00,18.74,18.74,18.71,18.71,3200.0,14.1276,14.1276,14.105,14.105,3200.0
2005-03-16 10:00:00,18.7,18.71,18.69,18.69,3800.0,14.0974,14.105,14.0899,14.0899,3800.0
2005-03-16 10:10:00,18.69,18.7,18.68,18.68,7800.0,14.0899,14.0974,14.0823,14.0823,7800.0
2005-03-16 10:20:00,18.68,18.68,18.62,18.63,7600.0,14.0823,14.0823,14.0371,14.0447,7600.0
2005-03-16 10:30:00,18.65,18.7,18.63,18.63,36200.0,14.0597,14.0974,14.0447,14.0447,36200.0
2005-03-16 10:40:00,18.6,18.61,18.56,18.56,7000.0,14.022,14.0296,13.9919,13.9919,7000.0
2005-03-16 10:50:00,18.56,18.63,18.55,18.63,12600.0,13.9919,14.0447,13.9843,14.0447,12600.0
2005-03-16 11:00:00,18.61,18.61,18.56,18.56,24200.0,14.0296,14.0296,13.9919,13.9919,24200.0
2005-03-16 11:10:00,18.56,18.56,18.55,18.56,4800.0,13.9919,13.9919,13.9843,13.9919,4800.0
2005-03-16 11:20:00,18.56,18.58,18.54,18.54,6600.0,13.9919,14.007,13.9768,13.9768,6600.0
2005-03-16 11:30:00,18.54,18.56,18.54,18.54,4800.0,13.9768,13.9919,13.9768,13.9768,4800.0
2005-03-16 11:40:00,18.55,18.62,18.54,18.55,44200.0,13.9843,14.0371,13.9768,13.9843,44200.0
2005-03-16 11:50:00,18.54,18.57,18.47,18.48,24400.0,13.9768,13.9994,13.924,13.9316,24400.0
2005-03-16 12:00:00,18.48,18.57,18.48,18.57,15800.0,13.9316,13.9994,13.9316,13.9994,15800.0
2005-03-16 12:10:00,18.57,18.6,18.57,18.6,7400.0,13.9994,14.022,13.9994,14.022,7400.0
2005-03-16 12:20:00,18.6,18.61,18.57,18.61,8400.0,14.022,14.0296,13.9994,14.0296,8400.0
2005-03-16 12:30:00,18.61,18.61,18.52,18.52,2600.0,14.0296,14.0296,13.9617,13.9617,2600.0
2005-03-16 12:40:00,18.53,18.53,18.48,18.48,6600.0,13.9693,13.9693,13.9316,13.9316,6600.0
2005-03-16 12:50:00,18.48,18.63,18.48,18.63,12200.0,13.9316,14.0447,13.9316,14.0447,12200.0
2005-03-16 13:00:00,18.61,18.62,18.59,18.6,4400.0,14.0296,14.0371,14.0145,14.022,4400.0
2005-03-16 13:10:00,18.58,18.6,18.55,18.55,8200.0,14.007,14.022,13.9843,13.9843,8200.0
2005-03-16 13:20:00,18.53,18.59,18.53,18.56,5000.0,13.9693,14.0145,13.9693,13.9919,5000.0
2005-03-16 13:30:00,18.54,18.54,18.49,18.49,4800.0,13.9768,13.9768,13.9391,13.9391,4800.0
2005-03-16 13:40:00,18.5,18.54,18.5,18.54,8400.0,13.9467,13.9768,13.9467,13.9768,8400.0
2005-03-16 13:50:00,18.54,18.55,18.5,18.5,9000.0,13.9768,13.9843,13.9467,13.9467,9000.0
2005-03-16 14:00:00,18.48,18.48,18.45,18.45,3200.0,13.9316,13.9316,13.909,13.909,3200.0
2005-03-16 14:10:00,18.43,18.45,18.43,18.45,4200.0,13.8939,13.909,13.8939,13.909,4200.0
2005-03-16 14:20:00,18.46,18.5,18.46,18.47,19000.0,13.9165,13.9467,13.9165,13.924,19000.0
2005-03-16 14:30:00,18.47,18.49,18.43,18.46,18600.0,13.924,13.9391,13.8939,13.9165,18600.0
2005-03-16 14:40:00,18.45,18.45,18.42,18.45,10400.0,13.909,13.909,13.8863,13.909,10400.0
2005-03-16 14:50:00,18.45,18.45,18.42,18.42,20400.0,13.909,13.909,13.8863,13.8863,20400.0
2005-03-16 15:00:00,18.42,18.42,18.4,18.41,11200.0,13.8863,13.8863,13.8713,13.8788,11200.0
2005-03-16 15:10:00,18.4,18.42,18.39,18.39,30000.0,13.8713,13.8863,13.8637,13.8637,30000.0
2005-03-16 15:20:00,18.39,18.4,18.38,18.39,12600.0,13.8637,13.8713,13.8562,13.8637,12600.0
2005-03-16 15:30:00,18.39,18.39,18.36,18.38,45200.0,13.8637,13.8637,13.8411,13.8562,45200.0
2005-03-16 15:40:00,18.38,18.38,18.35,18.35,39200.0,13.8562,13.8562,13.8336,13.8336,39200.0
2005-03-16 15:50:00,18.35,18.43,18.35,18.42,124200.0,13.8336,13.8939,13.8336,13.8863,124200.0
2005-03-17 09:30:00,18.5,18.75,18.5,18.75,13000.0,13.9467,14.1351,13.9467,14.1351,13000.0
2005-03-17 09:40:00,18.75,18.75,18.72,18.73,2600.0,14.1351,14.1351,14.1125,14.12,2600.0
2005-03-17 09:50:00,18.73,18.73,18.68,18.68,6200.0,14.12,14.12,14.0823,14.0823,6200.0
2005-03-17 10:00:00,18.68,18.83,18.68,18.83,60800.0,14.0823,14.1954,14.0823,14.1954,60800.0
2005-03-17 10:10:00,18.82,18.82,18.77,18.78,3800.0,14.1879,14.1879,14.1502,14.1577,3800.0
2005-03-17 10:20:00,18.8,18.8,18.75,18.75,181800.0,14.1728,14.1728,14.1351,14.1351,181800.0
2005-03-17 10:30:00,18.75,18.75,18.74,18.74,156600.0,14.1351,14.1351,14.1276,14.1276,156600.0
2005-03-17 10:40:00,18.71,18.71,18.7,18.71,5000.0,14.105,14.105,14.0974,14.105,5000.0
2005-03-17 10:50:00,18.71,18.71,18.7,18.7,4800.0,14.105,14.105,14.0974,14.0974,4800.0
2005-03-17 11:00:00,18.74,18.78,18.72,18.78,7800.0,14.1276,14.1577,14.1125,14.1577,7800.0
2005-03-17 11:10:00,18.78,18.81,18.77,18.77,45600.0,14.1577,14.1804,14.1502,14.1502,45600.0
2005-03-17 11:20:00,18.75,18.77,18.75,18.77,34800.0,14.1351,14.1502,14.1351,14.1502,34800.0
2005-03-17 11:30:00,18.77,18.84,18.77,18.84,18400.0,14.1502,14.203,14.1502,14.203,18400.0
2005-03-17 11:40:00,18.85,18.86,18.84,18.85,11400.0,14.2105,14.218,14.203,14.2105,11400.0
2005-03-17 11:50:00,18.85,18.93,18.85,18.93,27600.0,14.2105,14.2708,14.2105,14.2708,27600.0
2005-03-17 12:00:00,18.93,18.98,18.91,18.91,9800.0,14.2708,14.3085,14.2557,14.2557,9800.0
2005-03-17 12:10:00,18.91,18.91,18.9,18.9,6400.0,14.2557,14.2557,14.2482,14.2482,6400.0
2005-03-17 12:20:00,18.92,18.95,18.92,18.95,30200.0,14.2633,14.2859,14.2633,14.2859,30200.0
2005-03-17 12:30:00,18.95,18.95,18.93,18.93,5200.0,14.2859,14.2859,14.2708,14.2708,5200.0
2005-03-17 12:40:00,18.93,18.95,18.93,18.93,60600.0,14.2708,14.2859,14.2708,14.2708,60600.0
2005-03-17 12:50:00,18.93,18.93,18.93,18.93,30600.0,14.2708,14.2708,14.2708,14.2708,30600.0
2005-03-17 13:00:00,18.93,18.93,18.93,18.93,3000.0,14.2708,14.2708,14.2708,14.2708,3000.0
2005-03-17 13:10:00,18.93,18.93,18.89,18.9,5400.0,14.2708,14.2708,14.2407,14.2482,5400.0
2005-03-17 13:20:00,18.88,18.88,18.87,18.88,6600.0,14.2331,14.2331,14.2256,14.2331,6600.0
2005-03-17 13:30:00,18.89,18.89,18.89,18.89,6000.0,14.2407,14.2407,14.2407,14.2407,6000.0
2005-03-17 13:40:00,18.89,18.89,18.86,18.88,5000.0,14.2407,14.2407,14.218,14.2331,5000.0
2005-03-17 13:50:00,18.88,18.9,18.87,18.87,6400.0,14.2331,14.2482,14.2256,14.2256,6400.0
2005-03-17 14:00:00,18.86,18.86,18.73,18.73,21400.0,14.218,14.218,14.12,14.12,21400.0
2005-03-17 14:10:00,18.73,18.74,18.71,18.73,10600.0,14.12,14.1276,14.105,14.12,10600.0
2005-03-17 14:20:00,18.72,18.74,18.71,18.71,23600.0,14.1125,14.1276,14.105,14.105,23600.0
2005-03-17 14:30:00,18.71,18.78,18.71,18.77,7000.0,14.105,14.1577,14.105,14.1502,7000.0
2005-03-17 14:40:00,18.78,18.8,18.78,18.8,13200.0,14.1577,14.1728,14.1577,14.1728,13200.0
2005-03-17 14:50:00,18.79,18.86,18.78,18.86,12400.0,14.1653,14.218,14.1577,14.218,12400.0
2005-03-17 15:00:00,18.86,18.9,18.86,18.89,6600.0,14.218,14.2482,14.218,14.2407,6600.0
2005-03-17 15:10:00,18.89,18.9,18.89,18.9,12400.0,14.2407,14.2482,14.2407,14.2482,12400.0
2005-03-17 15:20:00,18.9,18.9,18.9,18.9,19400.0,14.2482,14.2482,14.2482,14.2482,19400.0
2005-03-17 15:30:00,18.9,18.97,18.86,18.96,65400.0,14.2482,14.301,14.218,14.2934,65400.0
2005-03-17 15:40:00,18.97,18.97,18.9,18.91,60400.0,14.301,14.301,14.2482,14.2557,60400.0
2005-03-17 15:50:00,18.91,18.91,18.8,18.81,61000.0,14.2557,14.2557,14.1728,14.1804,61000.0
2005-03-18 09:30:00,18.88,18.93,18.85,18.88,16000.0,14.2331,14.2708,14.2105,14.2331,16000.0
2005-03-18 09:40:00,18.86,18.9,18.83,18.89,14200.0,14.218,14.2482,14.1954,14.2407,14200.0
2005-03-18 09:50:00,18.89,18.91,18.86,18.89,185600.0,14.2407,14.2557,14.218,14.2407,185600.0
2005-03-18 10:00:00,18.93,18.95,18.91,18.95,50200.0,14.2708,14.2859,14.2557,14.2859,50200.0
2005-03-18 10:10:00,18.94,18.95,18.94,18.94,8000.0,14.2784,14.2859,14.2784,14.2784,8000.0
2005-03-18 10:20:00,18.94,18.95,18.93,18.94,8400.0,14.2784,14.2859,14.2708,14.2784,8400.0
2005-03-18 10:30:00,18.93,18.93,18.91,18.91,9800.0,14.2708,14.2708,14.2557,14.2557,9800.0
2005-03-18 10:40:00,18.91,18.91,18.88,18.88,27000.0,14.2557,14.2557,14.2331,14.2331,27000.0
2005-03-18 10:50:00,18.89,18.89,18.86,18.88,16200.0,14.2407,14.2407,14.218,14.2331,16200.0
2005-03-18 11:00:00,18.88,18.89,18.88,18.89,3000.0,14.2331,14.2407,14.2331,14.2407,3000.0
2005-03-18 11:10:00,18.87,18.89,18.85,18.86,9400.0,14.2256,14.2407,14.2105,14.218,9400.0
2005-03-18 11:20:00,18.84,18.84,18.82,18.82,8000.0,14.203,14.203,14.1879,14.1879,8000.0
2005-03-18 11:30:00,18.81,18.84,18.79,18.81,20400.0,14.1804,14.203,14.1653,14.1804,20400.0
2005-03-18 11:40:00,18.8,18.83,18.8,18.83,6200.0,14.1728,14.1954,14.1728,14.1954,6200.0
2005-03-18 11:50:00,18.84,18.85,18.79,18.79,8000.0,14.203,14.2105,14.1653,14.1653,8000.0
2005-03-18 12:00:00,18.8,18.8,18.78,18.78,13800.0,14.1728,14.1728,14.1577,14.1577,13800.0
2005-03-18 12:10:00,18.78,18.79,18.75,18.75,8800.0,14.1577,14.1653,14.1351,14.1351,8800.0
2005-03-18 12:20:00,18.79,18.83,18.78,18.78,32400.0,14.1653,14.1954,14.1577,14.1577,32400.0
2005-03-18 12:30:00,18.8,18.85,18.8,18.84,7600.0,14.1728,14.2105,14.1728,14.203,7600.0
2005-03-18 12:40:00,18.84,18.9,18.84,18.9,4000.0,14.203,14.2482,14.203,14.2482,4000.0
2005-03-18 12:50:00,18.9,18.9,18.86,18.86,7200.0,14.2482,14.2482,14.218,14.218,7200.0
2005-03-18 13:00:00,18.84,18.88,18.84,18.84,7200.0,14.203,14.2331,14.203,14.203,7200.0
2005-03-18 13:10:00,18.85,18.9,18.85,18.86,38600.0,14.2105,14.2482,14.2105,14.218,38600.0
2005-03-18 13:20:00,18.86,18.86,18.84,18.85,2600.0,14.218,14.218,14.203,14.2105,2600.0
2005-03-18 13:30:00,18.85,18.85,18.81,18.81,6800.0,14.2105,14.2105,14.1804,14.1804,6800.0
2005-03-18 13:40:00,18.8,18.83,18.79,18.8,11200.0,14.1728,14.1954,14.1653,14.1728,11200.0
2005-03-18 13:50:00,18.77,18.78,18.75,18.75,101000.0,14.1502,14.1577,14.1351,14.1351,101000.0
2005-03-18 14:00:00,18.76,18.77,18.73,18.75,12800.0,14.1427,14.1502,14.12,14.1351,12800.0
2005-03-18 14:10:00,18.76,18.76,18.72,18.75,12800.0,14.1427,14.1427,14.1125,14.1351,12800.0
2005-03-18 14:20:00,18.75,18.77,18.75,18.76,8000.0,14.1351,14.1502,14.1351,14.1427,8000.0
2005-03-18 14:30:00,18.75,18.75,18.75,18.75,15200.0,14.1351,14.1351,14.1351,14.1351,15200.0
2005-03-18 14:40:00,18.73,18.75,18.71,18.75,11800.0,14.12,14.1351,14.105,14.1351,11800.0
2005-03-18 14:50:00,18.73,18.75,18.73,18.75,13200.0,14.12,14.1351,14.12,14.1351,13200.0
2005-03-18 15:00:00,18.75,18.75,18.73,18.73,5600.0,14.1351,14.1351,14.12,14.12,5600.0
2005-03-18 15:10:00,18.73,18.75,18.73,18.73,8600.0,14.12,14.1351,14.12,14.12,8600.0
2005-03-18 15:20:00,18.73,18.74,18.73,18.73,2200.0,14.12,14.1276,14.12,14.12,2200.0
2005-03-18 15:30:00,18.73,18.74,18.73,18.74,15800.0,14.12,14.1276,14.12,14.1276,15800.0
2005-03-18 15:40:00,18.73,18.78,18.73,18.75,20400.0,14.12,14.1577,14.12,14.1351,20400.0
2005-03-18 15:50:00,18.75,18.77,18.72,18.72,222600.0,14.1351,14.1502,14.1125,14.1125,222600.0
2005-03-21 09:30:00,18.8,18.8,18.79,18.79,14600.0,14.1728,14.1728,14.1653,14.1653,14600.0
2005-03-21 09:40:00,18.79,18.79,18.72,18.72,4800.0,14.1653,14.1653,14.1125,14.1125,4800.0
2005-03-21 09:50:00,18.7,18.7,18.67,18.67,1000.0,14.0974,14.0974,14.0748,14.0748,1000.0
2005-03-21 10:00:00,18.66,18.67,18.65,18.67,3400.0,14.0673,14.0748,14.0597,14.0748,3400.0
2005-03-21 10:10:00,18.67,18.68,18.67,18.68,400.0,14.0748,14.0823,14.0748,14.0823,400.0
2005-03-21 10:20:00,18.67,18.67,18.66,18.67,2600.0,14.0748,14.0748,14.0673,14.0748,2600.0
2005-03-21 10:30:00,18.66,18.7,18.66,18.68,30600.0,14.0673,14.0974,14.0673,14.0823,30600.0
2005-03-21 10:40:00,18.67,18.67,18.66,18.67,27400.0,14.0748,14.0748,14.0673,14.0748,27400.0
2005-03-21 10:50:00,18.67,18.67,18.64,18.64,147200.0,14.0748,14.0748,14.0522,14.0522,147200.0
2005-03-21 11:00:00,18.65,18.68,18.64,18.65,22600.0,14.0597,14.0823,14.0522,14.0597,22600.0
2005-03-21 11:10:00,18.64,18.67,18.63,18.65,27800.0,14.0522,14.0748,14.0447,14.0597,27800.0
2005-03-21 11:20:00,18.64,18.65,18.63,18.63,14400.0,14.0522,14.0597,14.0447,14.0447,14400.0
2005-03-21 11:30:00,18.63,18.65,18.63,18.65,17800.0,14.0447,14.0597,14.0447,14.0597,17800.0
2005-03-21 11:40:00,18.65,18.68,18.64,18.68,21200.0,14.0597,14.0823,14.0522,14.0823,21200.0
2005-03-21 11:50:00,18.69,18.71,18.69,18.71,600.0,14.0899,14.105,14.0899,14.105,600.0
2005-03-21 12:00:00,18.72,18.73,18.72,18.73,800.0,14.1125,14.12,14.1125,14.12,800.0
2005-03-21 12:10:00,18.73,18.73,18.73,18.73,1200.0,14.12,14.12,14.12,14.12,1200.0
2005-03-21 12:20:00,18.74,18.74,18.73,18.73,1800.0,14.1276,14.1276,14.12,14.12,1800.0
2005-03-21 12:30:00,18.75,18.75,18.75,18.75,1400.0,14.1351,14.1351,14.1351,14.1351,1400.0
2005-03-21 12:40:00,18.75,18.75,18.75,18.75,0.0,14.1351,14.1351,14.1351,14.1351,0.0
2005-03-21 12:50:00,18.75,18.75,18.75,18.75,100000.0,14.1351,14.1351,14.1351,14.1351,100000.0
2005-03-21 13:00:00,18.75,18.75,18.73,18.73,600.0,14.1351,14.1351,14.12,14.12,600.0
2005-03-21 13:10:00,18.73,18.73,18.73,18.73,800.0,14.12,14.12,14.12,14.12,800.0
2005-03-21 13:20:00,18.72,18.72,18.71,18.72,2600.0,14.1125,14.1125,14.105,14.1125,2600.0
2005-03-21 13:30:00,18.7,18.73,18.7,18.73,57800.0,14.0974,14.12,14.0974,14.12,57800.0
2005-03-21 13:40:00,18.73,18.73,18.73,18.73,800.0,14.12,14.12,14.12,14.12,800.0
2005-03-21 13:50:00,18.73,18.73,18.73,18.73,0.0,14.12,14.12,14.12,14.12,0.0
2005-03-21 14:00:00,18.73,18.73,18.72,18.72,600.0,14.12,14.12,14.1125,14.1125,600.0
2005-03-21 14:10:00,18.72,18.72,18.71,18.71,1600.0,14.1125,14.1125,14.105,14.105,1600.0
2005-03-21 14:20:00,18.71,18.71,18.68,18.68,3400.0,14.105,14.105,14.0823,14.0823,3400.0
2005-03-21 14:30:00,18.68,18.68,18.68,18.68,3200.0,14.0823,14.0823,14.0823,14.0823,3200.0
2005-03-21 14:40:00,18.68,18.68,18.67,18.68,19400.0,14.0823,14.0823,14.0748,14.0823,19400.0
2005-03-21 14:50:00,18.68,18.7,18.68,18.7,2600.0,14.0823,14.0974,14.0823,14.0974,2600.0
2005-03-21 15:00:00,18.7,18.71,18.7,18.71,1200.0,14.0974,14.105,14.0974,14.105,1200.0
2005-03-21 15:10:00,18.71,18.71,18.68,18.68,3000.0,14.105,14.105,14.0823,14.0823,3000.0
2005-03-21 15:20:00,18.69,18.72,18.68,18.72,13200.0,14.0899,14.1125,14.0823,14.1125,13200.0
2005-03-21 15:30:00,18.71,18.71,18.61,18.7,34600.0,14.105,14.105,14.0296,14.0974,34600.0
2005-03-21 15:40:00,18.68,18.7,18.68,18.68,10000.0,14.0823,14.0974,14.0823,14.0823,10000.0
2005-03-21 15:50:00,18.68,18.71,18.67,18.68,30000.0,14.0823,14.105,14.0748,14.0823,30000.0
2005-03-22 09:30:00,18.33,18.38,18.31,18.36,456800.0,13.8185,13.8562,13.8034,13.8411,456800.0
2005-03-22 09:40:00,18.35,18.4,18.34,18.35,261000.0,13.8336,13.8713,13.826,13.8336,261000.0
2005-03-22 09:50:00,18.35,18.35,18.28,18.29,276800.0,13.8336,13.8336,13.7808,13.7883,276800.0
2005-03-22 10:00:00,18.3,18.4,18.27,18.38,505600.0,13.7959,13.8713,13.7733,13.8562,505600.0
2005-03-22 10:10:00,18.38,18.39,18.34,18.37,263200.0,13.8562,13.8637,13.826,13.8486,263200.0
2005-03-22 10:20:00,18.36,18.4,18.33,18.39,286800.0,13.8411,13.8713,13.8185,13.8637,286800.0
2005-03-22 10:30:00,18.4,18.44,18.39,18.43,85000.0,13.8713,13.9014,13.8637,13.8939,85000.0
2005-03-22 10:40:00,18.43,18.44,18.35,18.35,34200.0,13.8939,13.9014,13.8336,13.8336,34200.0
2005-03-22 10:50:00,18.35,18.38,18.35,18.36,14400.0,13.8336,13.8562,13.8336,13.8411,14400.0
2005-03-22 11:00:00,18.36,18.36,18.34,18.36,11200.0,13.8411,13.8411,13.826,13.8411,11200.0
2005-03-22 11:10:00,18.35,18.37,18.3,18.36,82600.0,13.8336,13.8486,13.7959,13.8411,82600.0
2005-03-22 11:20:00,18.36,18.36,18.35,18.35,184200.0,13.8411,13.8411,13.8336,13.8336,184200.0
2005-03-22 11:30:00,18.35,18.35,18.33,18.33,159400.0,13.8336,13.8336,13.8185,13.8185,159400.0
2005-03-22 11:40:00,18.34,18.34,18.31,18.33,45600.0,13.826,13.826,13.8034,13.8185,45600.0
2005-03-22 11:50:00,18.33,18.36,18.33,18.35,98000.0,13.8185,13.8411,13.8185,13.8336,98000.0
2005-03-22 12:00:00,18.35,18.38,18.34,18.34,22400.0,13.8336,13.8562,13.826,13.826,22400.0
2005-03-22 12:10:00,18.34,18.37,18.34,18.35,9000.0,13.826,13.8486,13.826,13.8336,9000.0
2005-03-22 12:20:00,18.35,18.35,18.35,18.35,9000.0,13.8336,13.8336,13.8336,13.8336,9000.0
2005-03-22 12:30:00,18.36,18.38,18.36,18.36,42800.0,13.8411,13.8562,13.8411,13.8411,42800.0
2005-03-22 12:40:00,18.36,18.36,18.36,18.36,5200.0,13.8411,13.8411,13.8411,13.8411,5200.0
2005-03-22 12:50:00,18.36,18.38,18.36,18.38,841800.0,13.8411,13.8562,13.8411,13.8562,841800.0
2005-03-22 13:00:00,18.37,18.4,18.37,18.4,21200.0,13.8486,13.8713,13.8486,13.8713,21200.0
2005-03-22 13:10:00,18.4,18.4,18.39,18.39,34800.0,13.8713,13.8713,13.8637,13.8637,34800.0
2005-03-22 13:20:00,18.39,18.39,18.38,18.39,218800.0,13.8637,13.8637,13.8562,13.8637,218800.0
2005-03-22 13:30:00,18.39,18.4,18.39,18.4,52600.0,13.8637,13.8713,13.8637,13.8713,52600.0
2005-03-22 13:40:00,18.4,18.45,18.4,18.45,86600.0,13.8713,13.909,13.8713,13.909,86600.0
2005-03-22 13:50:00,18.45,18.46,18.42,18.43,176800.0,13.909,13.9165,13.8863,13.8939,176800.0
2005-03-22 14:00:00,18.43,18.45,18.43,18.43,22200.0,13.8939,13.909,13.8939,13.8939,22200.0
2005-03-22 14:10:00,18.43,18.43,18.38,18.41,60400.0,13.8939,13.8939,13.8562,13.8788,60400.0
2005-03-22 14:20:00,18.41,18.41,18.31,18.31,81200.0,13.8788,13.8788,13.8034,13.8034,81200.0
2005-03-22 14:30:00,18.31,18.35,18.3,18.31,39000.0,13.8034,13.8336,13.7959,13.8034,39000.0
2005-03-22 14:40:00,18.3,18.31,18.21,18.25,480600.0,13.7959,13.8034,13.728,13.7582,480600.0
2005-03-22 14:50:00,18.27,18.28,18.25,18.28,129000.0,13.7733,13.7808,13.7582,13.7808,129000.0
2005-03-22 15:00:00,18.28,18.28,18.25,18.25,97000.0,13.7808,13.7808,13.7582,13.7582,97000.0
2005-03-22 15:10:00,18.25,18.27,18.25,18.25,300200.0,13.7582,13.7733,13.7582,13.7582,300200.0
2005-03-22 15:20:00,18.24,18.24,18.1,18.11,249000.0,13.7506,13.7506,13.6451,13.6526,249000.0
2005-03-22 15:30:00,18.11,18.11,18.0,18.0,275200.0,13.6526,13.6526,13.5697,13.5697,275200.0
2005-03-22 15:40:00,18.0,18.0,17.8,17.98,232800.0,13.5697,13.5697,13.4189,13.5546,232800.0
2005-03-22 15:50:00,17.98,18.1,17.98,18.04,272600.0,13.5546,13.6451,13.5546,13.5999,272600.0
2005-03-23 09:30:00,18.01,18.01,17.8,17.8,104600.0,13.5773,13.5773,13.4189,13.4189,104600.0
2005-03-23 09:40:00,17.77,17.85,17.48,17.52,379000.0,13.3963,13.4566,13.1777,13.2079,379000.0
2005-03-23 09:50:00,17.52,17.52,17.1,17.2,334200.0,13.2079,13.2079,12.8912,12.9666,334200.0
2005-03-23 10:00:00,17.18,17.38,17.18,17.35,387600.0,12.9515,13.1023,12.9515,13.0797,387600.0
2005-03-23 10:10:00,17.35,17.55,17.35,17.5,117200.0,13.0797,13.2305,13.0797,13.1928,117200.0
2005-03-23 10:20:00,17.5,17.65,17.5,17.63,144400.0,13.1928,13.3059,13.1928,13.2908,144400.0
2005-03-23 10:30:00,17.63,17.8,17.63,17.8,157800.0,13.2908,13.4189,13.2908,13.4189,157800.0
2005-03-23 10:40:00,17.8,17.82,17.78,17.81,269400.0,13.4189,13.434,13.4039,13.4265,269400.0
2005-03-23 10:50:00,17.85,17.88,17.85,17.85,110200.0,13.4566,13.4793,13.4566,13.4566,110200.0
2005-03-23 11:00:00,17.85,17.89,17.84,17.84,47200.0,13.4566,13.4868,13.4491,13.4491,47200.0
2005-03-23 11:10:00,17.83,17.87,17.82,17.83,48400.0,13.4416,13.4717,13.434,13.4416,48400.0
2005-03-23 11:20:00,17.85,17.85,17.8,17.8,107400.0,13.4566,13.4566,13.4189,13.4189,107400.0
2005-03-23 11:30:00,17.8,17.81,17.75,17.75,277400.0,13.4189,13.4265,13.3812,13.3812,277400.0
2005-03-23 11:40:00,17.75,17.75,17.7,17.7,47400.0,13.3812,13.3812,13.3436,13.3436,47400.0
2005-03-23 11:50:00,17.7,17.74,17.65,17.7,219200.0,13.3436,13.3737,13.3059,13.3436,219200.0
2005-03-23 12:00:00,17.7,17.7,17.64,17.64,114200.0,13.3436,13.3436,13.2983,13.2983,114200.0
2005-03-23 12:10:00,17.64,17.7,17.64,17.7,127800.0,13.2983,13.3436,13.2983,13.3436,127800.0
2005-03-23 12:20:00,17.68,17.7,17.68,17.69,33000.0,13.3285,13.3436,13.3285,13.336,33000.0
2005-03-23 12:30:00,17.69,17.7,17.68,17.7,26200.0,13.336,13.3436,13.3285,13.3436,26200.0
2005-03-23 12:40:00,17.7,17.71,17.68,17.7,6600.0,13.3436,13.3511,13.3285,13.3436,6600.0
2005-03-23 12:50:00,17.69,17.69,17.67,17.68,13400.0,13.336,13.336,13.3209,13.3285,13400.0
2005-03-23 13:00:00,17.68,17.68,17.68,17.68,1400.0,13.3285,13.3285,13.3285,13.3285,1400.0
2005-03-23 13:10:00,17.68,17.68,17.67,17.68,98600.0,13.3285,13.3285,13.3209,13.3285,98600.0
2005-03-23 13:20:00,17.67,17.67,17.65,17.65,11400.0,13.3209,13.3209,13.3059,13.3059,11400.0
2005-03-23 13:30:00,17.64,17.64,17.6,17.6,18000.0,13.2983,13.2983,13.2682,13.2682,18000.0
2005-03-23 13:40:00,17.6,17.6,17.6,17.6,3800.0,13.2682,13.2682,13.2682,13.2682,3800.0
2005-03-23 13:50:00,17.6,17.6,17.5,17.52,45400.0,13.2682,13.2682,13.1928,13.2079,45400.0
2005-03-23 14:00:00,17.52,17.56,17.52,17.55,13000.0,13.2079,13.238,13.2079,13.2305,13000.0
2005-03-23 14:10:00,17.56,17.56,17.53,17.53,19000.0,13.238,13.238,13.2154,13.2154,19000.0
2005-03-23 14:20:00,17.53,17.53,17.45,17.47,189400.0,13.2154,13.2154,13.1551,13.1702,189400.0
2005-03-23 14:30:00,17.48,17.53,17.4,17.4,143400.0,13.1777,13.2154,13.1174,13.1174,143400.0
2005-03-23 14:40:00,17.4,17.41,17.34,17.39,194400.0,13.1174,13.1249,13.0722,13.1099,194400.0
2005-03-23 14:50:00,17.39,17.45,17.36,17.4,97000.0,13.1099,13.1551,13.0872,13.1174,97000.0
2005-03-23 15:00:00,17.41,17.52,17.38,17.52,55200.0,13.1249,13.2079,13.1023,13.2079,55200.0
2005-03-23 15:10:00,17.53,17.65,17.53,17.63,23200.0,13.2154,13.3059,13.2154,13.2908,23200.0
2005-03-23 15:20:00,17.63,17.63,17.56,17.61,82000.0,13.2908,13.2908,13.238,13.2757,82000.0
2005-03-23 15:30:00,17.61,17.61,17.5,17.5,13200.0,13.2757,13.2757,13.1928,13.1928,13200.0
2005-03-23 15:40:00,17.5,17.52,17.46,17.5,116000.0,13.1928,13.2079,13.1626,13.1928,116000.0
2005-03-23 15:50:00,17.49,17.5,17.45,17.5,198000.0,13.1852,13.1928,13.1551,13.1928,198000.0
2005-03-24 09:30:00,17.53,17.6,17.49,17.6,34200.0,13.2154,13.2682,13.1852,13.2682,34200.0
2005-03-24 09:40:00,17.6,17.63,17.59,17.63,6400.0,13.2682,13.2908,13.2606,13.2908,6400.0
2005-03-24 09:50:00,17.65,17.74,17.65,17.74,52200.0,13.3059,13.3737,13.3059,13.3737,52200.0
2005-03-24 10:00:00,17.75,17.75,17.65,17.65,52200.0,13.3812,13.3812,13.3059,13.3059,52200.0
2005-03-24 10:10:00,17.65,17.73,17.62,17.73,48000.0,13.3059,13.3662,13.2832,13.3662,48000.0
2005-03-24 10:20:00,17.74,17.74,17.7,17.73,13200.0,13.3737,13.3737,13.3436,13.3662,13200.0
2005-03-24 10:30:00,17.73,17.73,17.63,17.64,14000.0,13.3662,13.3662,13.2908,13.2983,14000.0
2005-03-24 10:40:00,17.63,17.63,17.5,17.51,66400.0,13.2908,13.2908,13.1928,13.2003,66400.0
2005-03-24 10:50:00,17.49,17.51,17.48,17.5,81600.0,13.1852,13.2003,13.1777,13.1928,81600.0
2005-03-24 11:00:00,17.5,17.5,17.45,17.46,20600.0,13.1928,13.1928,13.1551,13.1626,20600.0
2005-03-24 11:10:00,17.45,17.58,17.45,17.5,47600.0,13.1551,13.2531,13.1551,13.1928,47600.0
2005-03-24 11:20:00,17.5,17.5,17.44,17.44,16400.0,13.1928,13.1928,13.1475,13.1475,16400.0
2005-03-24 11:30:00,17.48,17.5,17.45,17.47,123400.0,13.1777,13.1928,13.1551,13.1702,123400.0
2005-03-24 11:40:00,17.47,17.48,17.45,17.47,12200.0,13.1702,13.1777,13.1551,13.1702,12200.0
2005-03-24 11:50:00,17.46,17.49,17.3,17.49,27800.0,13.1626,13.1852,13.042,13.1852,27800.0
2005-03-24 12:00:00,17.49,17.5,17.49,17.5,43200.0,13.1852,13.1928,13.1852,13.1928,43200.0
2005-03-24 12:10:00,17.5,17.5,17.46,17.48,6400.0,13.1928,13.1928,13.1626,13.1777,6400.0
2005-03-24 12:20:00,17.49,17.52,17.48,17.49,9600.0,13.1852,13.2079,13.1777,13.1852,9600.0
2005-03-24 12:30:00,17.48,17.49,17.45,17.46,145800.0,13.1777,13.1852,13.1551,13.1626,145800.0
2005-03-24 12:40:00,17.48,17.48,17.45,17.45,29400.0,13.1777,13.1777,13.1551,13.1551,29400.0
2005-03-24 12:50:00,17.42,17.45,17.41,17.45,34600.0,13.1325,13.1551,13.1249,13.1551,34600.0
2005-03-24 13:00:00,17.45,17.47,17.45,17.45,22200.0,13.1551,13.1702,13.1551,13.1551,22200.0
2005-03-24 13:10:00,17.45,17.45,17.41,17.41,147000.0,13.1551,13.1551,13.1249,13.1249,147000.0
2005-03-24 13:20:00,17.41,17.45,17.41,17.45,310200.0,13.1249,13.1551,13.1249,13.1551,310200.0
2005-03-24 13:30:00,17.45,17.5,17.45,17.5,27400.0,13.1551,13.1928,13.1551,13.1928,27400.0
2005-03-24 13:40:00,17.5,17.5,17.48,17.48,11600.0,13.1928,13.1928,13.1777,13.1777,11600.0
2005-03-24 13:50:00,17.49,17.5,17.49,17.5,23200.0,13.1852,13.1928,13.1852,13.1928,23200.0
2005-03-24 14:00:00,17.5,17.5,17.49,17.5,30800.0,13.1928,13.1928,13.1852,13.1928,30800.0
2005-03-24 14:10:00,17.5,17.5,17.46,17.46,16200.0,13.1928,13.1928,13.1626,13.1626,16200.0
2005-03-24 14:20:00,17.46,17.49,17.45,17.45,9800.0,13.1626,13.1852,13.1551,13.1551,9800.0
2005-03-24 14:30:00,17.45,17.47,17.43,17.46,13000.0,13.1551,13.1702,13.14,13.1626,13000.0
2005-03-24 14:40:00,17.46,17.46,17.42,17.43,17200.0,13.1626,13.1626,13.1325,13.14,17200.0
2005-03-24 14:50:00,17.43,17.45,17.41,17.45,18200.0,13.14,13.1551,13.1249,13.1551,18200.0
2005-03-24 15:00:00,17.44,17.46,17.44,17.45,41400.0,13.1475,13.1626,13.1475,13.1551,41400.0
2005-03-24 15:10:00,17.45,17.5,17.43,17.5,92200.0,13.1551,13.1928,13.14,13.1928,92200.0
2005-03-24 15:20:00,17.5,17.5,17.47,17.47,40000.0,13.1928,13.1928,13.1702,13.1702,40000.0
2005-03-24 15:30:00,17.46,17.57,17.45,17.47,85000.0,13.1626,13.2456,13.1551,13.1702,85000.0
2005-03-24 15:40:00,17.45,17.48,17.43,17.47,35400.0,13.1551,13.1777,13.14,13.1702,35400.0
2005-03-24 15:50:00,17.47,17.47,17.43,17.47,60600.0,13.1702,13.1702,13.14,13.1702,60600.0
2005-03-28 09:30:00,17.55,17.58,17.55,17.56,6400.0,13.2305,13.2531,13.2305,13.238,6400.0
2005-03-28 09:40:00,17.5,17.53,17.38,17.45,21800.0,13.1928,13.2154,13.1023,13.1551,21800.0
2005-03-28 09:50:00,17.43,17.43,17.36,17.38,8600.0,13.14,13.14,13.0872,13.1023,8600.0
2005-03-28 10:00:00,17.38,17.41,17.36,17.36,7400.0,13.1023,13.1249,13.0872,13.0872,7400.0
2005-03-28 10:10:00,17.36,17.39,17.35,17.39,14000.0,13.0872,13.1099,13.0797,13.1099,14000.0
2005-03-28 10:20:00,17.35,17.39,17.33,17.34,16600.0,13.0797,13.1099,13.0646,13.0722,16600.0
2005-03-28 10:30:00,17.36,17.36,17.3,17.31,19200.0,13.0872,13.0872,13.042,13.0495,19200.0
2005-03-28 10:40:00,17.3,17.36,17.28,17.33,14800.0,13.042,13.0872,13.0269,13.0646,14800.0
2005-03-28 10:50:00,17.3,17.35,17.3,17.33,12800.0,13.042,13.0797,13.042,13.0646,12800.0
2005-03-28 11:00:00,17.31,17.33,17.28,17.28,19200.0,13.0495,13.0646,13.0269,13.0269,19200.0
2005-03-28 11:10:00,17.32,17.32,17.25,17.27,18400.0,13.0571,13.0571,13.0043,13.0194,18400.0
2005-03-28 11:20:00,17.25,17.35,17.23,17.35,48800.0,13.0043,13.0797,12.9892,13.0797,48800.0
2005-03-28 11:30:00,17.36,17.37,17.33,17.37,54800.0,13.0872,13.0948,13.0646,13.0948,54800.0
2005-03-28 11:40:00,17.36,17.38,17.31,17.35,48600.0,13.0872,13.1023,13.0495,13.0797,48600.0
2005-03-28 11:50:00,17.34,17.34,17.32,17.34,13000.0,13.0722,13.0722,13.0571,13.0722,13000.0
2005-03-28 12:00:00,17.35,17.36,17.35,17.36,9200.0,13.0797,13.0872,13.0797,13.0872,9200.0
2005-03-28 12:10:00,17.36,17.36,17.3,17.33,12200.0,13.0872,13.0872,13.042,13.0646,12200.0
2005-03-28 12:20:00,17.31,17.33,17.3,17.3,13600.0,13.0495,13.0646,13.042,13.042,13600.0
2005-03-28 12:30:00,17.31,17.31,17.3,17.3,9200.0,13.0495,13.0495,13.042,13.042,9200.0
2005-03-28 12:40:00,17.29,17.29,17.28,17.28,14600.0,13.0345,13.0345,13.0269,13.0269,14600.0
2005-03-28 12:50:00,17.27,17.28,17.25,17.28,13200.0,13.0194,13.0269,13.0043,13.0269,13200.0
2005-03-28 13:00:00,17.27,17.3,17.27,17.28,66400.0,13.0194,13.042,13.0194,13.0269,66400.0
2005-03-28 13:10:00,17.3,17.31,17.24,17.28,44000.0,13.042,13.0495,12.9968,13.0269,44000.0
2005-03-28 13:20:00,17.28,17.3,17.24,17.26,30600.0,13.0269,13.042,12.9968,13.0118,30600.0
2005-03-28 13:30:00,17.26,17.3,17.24,17.24,26600.0,13.0118,13.042,12.9968,12.9968,26600.0
2005-03-28 13:40:00,17.25,17.28,17.25,17.27,19400.0,13.0043,13.0269,13.0043,13.0194,19400.0
2005-03-28 13:50:00,17.28,17.28,17.25,17.25,26200.0,13.0269,13.0269,13.0043,13.0043,26200.0
2005-03-28 14:00:00,17.22,17.26,17.21,17.21,43200.0,12.9817,13.0118,12.9742,12.9742,43200.0
2005-03-28 14:10:00,17.21,17.28,17.2,17.28,50000.0,12.9742,13.0269,12.9666,13.0269,50000.0
2005-03-28 14:20:00,17.29,17.3,17.28,17.29,35800.0,13.0345,13.042,13.0269,13.0345,35800.0
2005-03-28 14:30:00,17.28,17.32,17.27,17.31,93400.0,13.0269,13.0571,13.0194,13.0495,93400.0
2005-03-28 14:40:00,17.31,17.31,17.29,17.29,27200.0,13.0495,13.0495,13.0345,13.0345,27200.0
2005-03-28 14:50:00,17.28,17.3,17.27,17.27,25000.0,13.0269,13.042,13.0194,13.0194,25000.0
2005-03-28 15:00:00,17.27,17.28,17.27,17.27,15200.0,13.0194,13.0269,13.0194,13.0194,15200.0
2005-03-28 15:10:00,17.27,17.27,17.16,17.26,32600.0,13.0194,13.0194,12.9365,13.0118,32600.0
2005-03-28 15:20:00,17.27,17.28,17.23,17.23,96000.0,13.0194,13.0269,12.9892,12.9892,96000.0
2005-03-28 15:30:00,17.23,17.25,17.21,17.24,25600.0,12.9892,13.0043,12.9742,12.9968,25600.0
2005-03-28 15:40:00,17.24,17.24,17.23,17.24,59800.0,12.9968,12.9968,12.9892,12.9968,59800.0
2005-03-28 15:50:00,17.24,17.29,17.24,17.28,175400.0,12.9968,13.0345,12.9968,13.0269,175400.0
2005-03-29 09:30:00,17.32,17.32,17.11,17.13,32800.0,13.0571,13.0571,12.8988,12.9138,32800.0
2005-03-29 09:40:00,17.14,17.27,17.14,17.26,97800.0,12.9214,13.0194,12.9214,13.0118,97800.0
2005-03-29 09:50:00,17.25,17.28,17.24,17.25,81600.0,13.0043,13.0269,12.9968,13.0043,81600.0
2005-03-29 10:00:00,17.24,17.24,17.15,17.17,33600.0,12.9968,12.9968,12.9289,12.944,33600.0
2005-03-29 10:10:00,17.18,17.24,17.17,17.23,68600.0,12.9515,12.9968,12.944,12.9892,68600.0
2005-03-29 10:20:00,17.23,17.29,17.23,17.29,137600.0,12.9892,13.0345,12.9892,13.0345,137600.0
2005-03-29 10:30:00,17.32,17.36,17.29,17.32,114600.0,13.0571,13.0872,13.0345,13.0571,114600.0
2005-03-29 10:40:00,17.31,17.32,17.29,17.29,76000.0,13.0495,13.0571,13.0345,13.0345,76000.0
2005-03-29 10:50:00,17.3,17.32,17.3,17.3,5400.0,13.042,13.0571,13.042,13.042,5400.0
2005-03-29 11:00:00,17.3,17.33,17.29,17.31,14600.0,13.042,13.0646,13.0345,13.0495,14600.0
2005-03-29 11:10:00,17.3,17.3,17.21,17.24,36600.0,13.042,13.042,12.9742,12.9968,36600.0
2005-03-29 11:20:00,17.24,17.3,17.16,17.16,99200.0,12.9968,13.042,12.9365,12.9365,99200.0
2005-03-29 11:30:00,17.15,17.29,17.15,17.27,29200.0,12.9289,13.0345,12.9289,13.0194,29200.0
2005-03-29 11:40:00,17.25,17.26,17.13,17.25,17400.0,13.0043,13.0118,12.9138,13.0043,17400.0
2005-03-29 11:50:00,17.25,17.25,17.15,17.17,33200.0,13.0043,13.0043,12.9289,12.944,33200.0
2005-03-29 12:00:00,17.17,17.17,17.13,17.15,155200.0,12.944,12.944,12.9138,12.9289,155200.0
2005-03-29 12:10:00,17.13,17.14,17.08,17.08,56400.0,12.9138,12.9214,12.8762,12.8762,56400.0
2005-03-29 12:20:00,17.09,17.09,17.05,17.07,38800.0,12.8837,12.8837,12.8535,12.8686,38800.0
2005-03-29 12:30:00,17.08,17.08,17.05,17.05,18800.0,12.8762,12.8762,12.8535,12.8535,18800.0
2005-03-29 12:40:00,17.05,17.07,17.05,17.07,35200.0,12.8535,12.8686,12.8535,12.8686,35200.0
2005-03-29 12:50:00,17.08,17.18,17.08,17.18,63600.0,12.8762,12.9515,12.8762,12.9515,63600.0
2005-03-29 13:00:00,17.2,17.24,17.2,17.23,138400.0,12.9666,12.9968,12.9666,12.9892,138400.0
2005-03-29 13:10:00,17.23,17.28,17.2,17.25,125200.0,12.9892,13.0269,12.9666,13.0043,125200.0
2005-03-29 13:20:00,17.25,17.25,17.15,17.19,75000.0,13.0043,13.0043,12.9289,12.9591,75000.0
2005-03-29 13:30:00,17.2,17.2,17.19,17.19,151400.0,12.9666,12.9666,12.9591,12.9591,151400.0
2005-03-29 13:40:00,17.19,17.19,17.17,17.17,9200.0,12.9591,12.9591,12.944,12.944,9200.0
2005-03-29 13:50:00,17.16,17.16,17.11,17.11,21000.0,12.9365,12.9365,12.8988,12.8988,21000.0
2005-03-29 14:00:00,17.11,17.13,17.08,17.1,44400.0,12.8988,12.9138,12.8762,12.8912,44400.0
2005-03-29 14:10:00,17.1,17.11,17.08,17.09,11800.0,12.8912,12.8988,12.8762,12.8837,11800.0
2005-03-29 14:20:00,17.09,17.09,17.03,17.03,176000.0,12.8837,12.8837,12.8385,12.8385,176000.0
2005-03-29 14:30:00,17.03,17.03,16.99,17.0,221800.0,12.8385,12.8385,12.8083,12.8158,221800.0
2005-03-29 14:40:00,16.99,17.0,16.89,16.9,328400.0,12.8083,12.8158,12.7329,12.7405,328400.0
2005-03-29 14:50:00,16.91,16.93,16.9,16.93,69800.0,12.748,12.7631,12.7405,12.7631,69800.0
2005-03-29 15:00:00,16.93,16.93,16.89,16.89,56000.0,12.7631,12.7631,12.7329,12.7329,56000.0
2005-03-29 15:10:00,16.9,16.91,16.86,16.9,70800.0,12.7405,12.748,12.7103,12.7405,70800.0
2005-03-29 15:20:00,16.88,16.89,16.84,16.85,59600.0,12.7254,12.7329,12.6952,12.7028,59600.0
2005-03-29 15:30:00,16.85,16.88,16.81,16.86,146200.0,12.7028,12.7254,12.6726,12.7103,146200.0
2005-03-29 15:40:00,16.86,17.05,16.83,17.05,96200.0,12.7103,12.8535,12.6877,12.8535,96200.0
2005-03-29 15:50:00,17.05,17.08,17.0,17.05,231000.0,12.8535,12.8762,12.8158,12.8535,231000.0
2005-03-30 09:30:00,16.5,16.55,16.5,16.55,91600.0,12.4389,12.4766,12.4389,12.4766,91600.0
2005-03-30 09:40:00,16.53,16.58,16.4,16.55,660200.0,12.4615,12.4992,12.3635,12.4766,660200.0
2005-03-30 09:50:00,16.55,16.58,16.5,16.57,509600.0,12.4766,12.4992,12.4389,12.4917,509600.0
2005-03-30 10:00:00,16.58,16.6,16.5,16.57,266800.0,12.4992,12.5143,12.4389,12.4917,266800.0
2005-03-30 10:10:00,16.58,16.65,16.58,16.65,151800.0,12.4992,12.552,12.4992,12.552,151800.0
2005-03-30 10:20:00,16.65,16.84,16.65,16.84,231400.0,12.552,12.6952,12.552,12.6952,231400.0
2005-03-30 10:30:00,16.83,16.93,16.8,16.86,385400.0,12.6877,12.7631,12.6651,12.7103,385400.0
2005-03-30 10:40:00,16.86,16.9,16.86,16.89,196000.0,12.7103,12.7405,12.7103,12.7329,196000.0
2005-03-30 10:50:00,16.89,16.89,16.83,16.85,75800.0,12.7329,12.7329,12.6877,12.7028,75800.0
2005-03-30 11:00:00,16.86,17.05,16.86,17.0,474000.0,12.7103,12.8535,12.7103,12.8158,474000.0
2005-03-30 11:10:00,17.0,17.01,17.0,17.01,225600.0,12.8158,12.8234,12.8158,12.8234,225600.0
2005-03-30 11:20:00,17.02,17.08,17.02,17.05,100200.0,12.8309,12.8762,12.8309,12.8535,100200.0
2005-03-30 11:30:00,17.05,17.05,17.02,17.04,105200.0,12.8535,12.8535,12.8309,12.846,105200.0
2005-03-30 11:40:00,17.04,17.04,16.98,16.99,35600.0,12.846,12.846,12.8008,12.8083,35600.0
2005-03-30 11:50:00,16.99,16.99,16.94,16.94,189400.0,12.8083,12.8083,12.7706,12.7706,189400.0
2005-03-30 12:00:00,16.94,16.94,16.81,16.85,822000.0,12.7706,12.7706,12.6726,12.7028,822000.0
2005-03-30 12:10:00,16.81,16.88,16.8,16.88,56400.0,12.6726,12.7254,12.6651,12.7254,56400.0
2005-03-30 12:20:00,16.89,16.89,16.83,16.84,77400.0,12.7329,12.7329,12.6877,12.6952,77400.0
2005-03-30 12:30:00,16.85,16.88,16.84,16.87,26600.0,12.7028,12.7254,12.6952,12.7178,26600.0
2005-03-30 12:40:00,16.86,16.87,16.85,16.86,51000.0,12.7103,12.7178,12.7028,12.7103,51000.0
2005-03-30 12:50:00,16.85,16.86,16.84,16.85,302000.0,12.7028,12.7103,12.6952,12.7028,302000.0
2005-03-30 13:00:00,16.84,16.88,16.84,16.86,347200.0,12.6952,12.7254,12.6952,12.7103,347200.0
2005-03-30 13:10:00,16.86,16.88,16.86,16.86,203800.0,12.7103,12.7254,12.7103,12.7103,203800.0
2005-03-30 13:20:00,16.86,16.86,16.86,16.86,10400.0,12.7103,12.7103,12.7103,12.7103,10400.0
2005-03-30 13:30:00,16.86,16.86,16.85,16.86,120000.0,12.7103,12.7103,12.7028,12.7103,120000.0
2005-03-30 13:40:00,16.86,16.86,16.75,16.75,66600.0,12.7103,12.7103,12.6274,12.6274,66600.0
2005-03-30 13:50:00,16.73,16.75,16.73,16.75,186000.0,12.6123,12.6274,12.6123,12.6274,186000.0
2005-03-30 14:00:00,16.75,16.75,16.72,16.72,90000.0,12.6274,12.6274,12.6048,12.6048,90000.0
2005-03-30 14:10:00,16.72,16.73,16.66,16.66,261200.0,12.6048,12.6123,12.5595,12.5595,261200.0
2005-03-30 14:20:00,16.66,16.66,16.58,16.58,24800.0,12.5595,12.5595,12.4992,12.4992,24800.0
2005-03-30 14:30:00,16.58,16.58,16.43,16.43,126600.0,12.4992,12.4992,12.3861,12.3861,126600.0
2005-03-30 14:40:00,16.43,16.55,16.43,16.5,268600.0,12.3861,12.4766,12.3861,12.4389,268600.0
2005-03-30 14:50:00,16.5,16.51,16.41,16.43,270400.0,12.4389,12.4464,12.3711,12.3861,270400.0
2005-03-30 15:00:00,16.43,16.49,16.41,16.46,96600.0,12.3861,12.4314,12.3711,12.4088,96600.0
2005-03-30 15:10:00,16.46,16.52,16.46,16.49,52200.0,12.4088,12.454,12.4088,12.4314,52200.0
2005-03-30 15:20:00,16.49,16.49,16.45,16.46,81200.0,12.4314,12.4314,12.4012,12.4088,81200.0
2005-03-30 15:30:00,16.46,16.52,16.46,16.5,78200.0,12.4088,12.454,12.4088,12.4389,78200.0
2005-03-30 15:40:00,16.5,16.56,16.5,16.54,129000.0,12.4389,12.4841,12.4389,12.4691,129000.0
2005-03-30 15:50:00,16.54,16.65,16.54,16.59,237000.0,12.4691,12.552,12.4691,12.5068,237000.0
2005-03-31 09:30:00,16.59,16.65,16.59,16.64,17800.0,12.5068,12.552,12.5068,12.5444,17800.0
2005-03-31 09:40:00,16.63,16.81,16.63,16.81,22000.0,12.5369,12.6726,12.5369,12.6726,22000.0
2005-03-31 09:50:00,16.83,16.83,16.74,16.74,81000.0,12.6877,12.6877,12.6198,12.6198,81000.0
2005-03-31 10:00:00,16.74,16.85,16.74,16.83,205800.0,12.6198,12.7028,12.6198,12.6877,205800.0
2005-03-31 10:10:00,16.83,16.85,16.8,16.83,147200.0,12.6877,12.7028,12.6651,12.6877,147200.0
2005-03-31 10:20:00,16.82,16.88,16.8,16.86,81200.0,12.6801,12.7254,12.6651,12.7103,81200.0
2005-03-31 10:30:00,16.88,16.89,16.83,16.83,480400.0,12.7254,12.7329,12.6877,12.6877,480400.0
2005-03-31 10:40:00,16.83,16.85,16.82,16.83,295800.0,12.6877,12.7028,12.6801,12.6877,295800.0
2005-03-31 10:50:00,16.83,16.83,16.82,16.83,70000.0,12.6877,12.6877,12.6801,12.6877,70000.0
2005-03-31 11:00:00,16.83,16.83,16.8,16.8,96800.0,12.6877,12.6877,12.6651,12.6651,96800.0
2005-03-31 11:10:00,16.8,16.81,16.78,16.79,98000.0,12.6651,12.6726,12.65,12.6575,98000.0
2005-03-31 11:20:00,16.79,16.79,16.76,16.77,106400.0,12.6575,12.6575,12.6349,12.6425,106400.0
2005-03-31 11:30:00,16.78,16.88,16.78,16.88,113600.0,12.65,12.7254,12.65,12.7254,113600.0
2005-03-31 11:40:00,16.87,16.87,16.81,16.81,17600.0,12.7178,12.7178,12.6726,12.6726,17600.0
2005-03-31 11:50:00,16.82,16.82,16.81,16.82,36600.0,12.6801,12.6801,12.6726,12.6801,36600.0
2005-03-31 12:00:00,16.82,16.83,16.82,16.82,43400.0,12.6801,12.6877,12.6801,12.6801,43400.0
2005-03-31 12:10:00,16.82,16.82,16.82,16.82,18600.0,12.6801,12.6801,12.6801,12.6801,18600.0
2005-03-31 12:20:00,16.82,16.82,16.8,16.8,20200.0,12.6801,12.6801,12.6651,12.6651,20200.0
2005-03-31 12:30:00,16.8,16.8,16.79,16.79,27000.0,12.6651,12.6651,12.6575,12.6575,27000.0
2005-03-31 12:40:00,16.8,16.81,16.8,16.8,130800.0,12.6651,12.6726,12.6651,12.6651,130800.0
2005-03-31 12:50:00,16.8,16.8,16.78,16.8,136200.0,12.6651,12.6651,12.65,12.6651,136200.0
2005-03-31 13:00:00,16.8,16.82,16.8,16.81,118800.0,12.6651,12.6801,12.6651,12.6726,118800.0
2005-03-31 13:10:00,16.83,16.84,16.82,16.84,131800.0,12.6877,12.6952,12.6801,12.6952,131800.0
2005-03-31 13:20:00,16.84,16.85,16.83,16.85,42000.0,12.6952,12.7028,12.6877,12.7028,42000.0
2005-03-31 13:30:00,16.85,16.86,16.85,16.85,251600.0,12.7028,12.7103,12.7028,12.7028,251600.0
2005-03-31 13:40:00,16.85,16.85,16.84,16.85,6800.0,12.7028,12.7028,12.6952,12.7028,6800.0
2005-03-31 13:50:00,16.84,16.85,16.83,16.85,12200.0,12.6952,12.7028,12.6877,12.7028,12200.0
2005-03-31 14:00:00,16.85,16.85,16.82,16.83,39000.0,12.7028,12.7028,12.6801,12.6877,39000.0
2005-03-31 14:10:00,16.83,16.83,16.82,16.82,10000.0,12.6877,12.6877,12.6801,12.6801,10000.0
2005-03-31 14:20:00,16.82,16.83,16.8,16.8,94600.0,12.6801,12.6877,12.6651,12.6651,94600.0
2005-03-31 14:30:00,16.8,16.81,16.8,16.8,8800.0,12.6651,12.6726,12.6651,12.6651,8800.0
2005-03-31 14:40:00,16.8,16.83,16.8,16.82,18800.0,12.6651,12.6877,12.6651,12.6801,18800.0
2005-03-31 14:50:00,16.82,16.85,16.82,16.84,96000.0,12.6801,12.7028,12.6801,12.6952,96000.0
2005-03-31 15:00:00,16.84,16.86,16.84,16.86,229600.0,12.6952,12.7103,12.6952,12.7103,229600.0
2005-03-31 15:10:00,16.86,16.97,16.86,16.96,84000.0,12.7103,12.7932,12.7103,12.7857,84000.0
2005-03-31 15:20:00,16.94,17.01,16.94,17.0,88000.0,12.7706,12.8234,12.7706,12.8158,88000.0
2005-03-31 15:30:00,17.01,17.08,17.0,17.07,88200.0,12.8234,12.8762,12.8158,12.8686,88200.0
2005-03-31 15:40:00,17.07,17.25,17.07,17.17,139400.0,12.8686,13.0043,12.8686,12.944,139400.0
2005-03-31 15:50:00,17.17,17.18,17.0,17.08,440000.0,12.944,12.9515,12.8158,12.8762,440000.0
2005-04-01 09:30:00,17.17,17.35,17.16,17.34,34000.0,12.944,13.0797,12.9365,13.0722,34000.0
2005-04-01 09:40:00,17.33,17.33,17.28,17.32,27800.0,13.0646,13.0646,13.0269,13.0571,27800.0
2005-04-01 09:50:00,17.32,17.36,17.29,17.36,135400.0,13.0571,13.0872,13.0345,13.0872,135400.0
2005-04-01 10:00:00,17.36,17.46,17.36,17.42,101000.0,13.0872,13.1626,13.0872,13.1325,101000.0
2005-04-01 10:10:00,17.42,17.43,17.41,17.42,14200.0,13.1325,13.14,13.1249,13.1325,14200.0
2005-04-01 10:20:00,17.42,17.42,17.34,17.35,103200.0,13.1325,13.1325,13.0722,13.0797,103200.0
2005-04-01 10:30:00,17.35,17.36,17.33,17.36,249600.0,13.0797,13.0872,13.0646,13.0872,249600.0
2005-04-01 10:40:00,17.36,17.39,17.35,17.39,39200.0,13.0872,13.1099,13.0797,13.1099,39200.0
2005-04-01 10:50:00,17.39,17.41,17.39,17.4,194200.0,13.1099,13.1249,13.1099,13.1174,194200.0
2005-04-01 11:00:00,17.4,17.41,17.38,17.38,14200.0,13.1174,13.1249,13.1023,13.1023,14200.0
2005-04-01 11:10:00,17.38,17.38,17.28,17.31,292800.0,13.1023,13.1023,13.0269,13.0495,292800.0
2005-04-01 11:20:00,17.31,17.36,17.3,17.34,132000.0,13.0495,13.0872,13.042,13.0722,132000.0
2005-04-01 11:30:00,17.35,17.39,17.35,17.38,30600.0,13.0797,13.1099,13.0797,13.1023,30600.0
2005-04-01 11:40:00,17.38,17.4,17.33,17.34,91000.0,13.1023,13.1174,13.0646,13.0722,91000.0
2005-04-01 11:50:00,17.34,17.34,17.32,17.32,52200.0,13.0722,13.0722,13.0571,13.0571,52200.0
2005-04-01 12:00:00,17.32,17.36,17.32,17.36,37800.0,13.0571,13.0872,13.0571,13.0872,37800.0
2005-04-01 12:10:00,17.36,17.36,17.31,17.31,13000.0,13.0872,13.0872,13.0495,13.0495,13000.0
2005-04-01 12:20:00,17.3,17.31,17.25,17.25,18800.0,13.042,13.0495,13.0043,13.0043,18800.0
2005-04-01 12:30:00,17.25,17.25,17.18,17.18,14800.0,13.0043,13.0043,12.9515,12.9515,14800.0
2005-04-01 12:40:00,17.15,17.17,17.15,17.15,149600.0,12.9289,12.944,12.9289,12.9289,149600.0
2005-04-01 12:50:00,17.16,17.17,17.11,17.13,119200.0,12.9365,12.944,12.8988,12.9138,119200.0
2005-04-01 13:00:00,17.13,17.17,17.13,17.17,25600.0,12.9138,12.944,12.9138,12.944,25600.0
2005-04-01 13:10:00,17.18,17.2,17.17,17.2,17200.0,12.9515,12.9666,12.944,12.9666,17200.0
2005-04-01 13:20:00,17.2,17.23,17.17,17.17,53600.0,12.9666,12.9892,12.944,12.944,53600.0
2005-04-01 13:30:00,17.16,17.17,17.13,17.13,74400.0,12.9365,12.944,12.9138,12.9138,74400.0
2005-04-01 13:40:00,17.13,17.16,17.13,17.16,40200.0,12.9138,12.9365,12.9138,12.9365,40200.0
2005-04-01 13:50:00,17.14,17.15,17.13,17.13,95000.0,12.9214,12.9289,12.9138,12.9138,95000.0
2005-04-01 14:00:00,17.13,17.17,17.12,17.14,134000.0,12.9138,12.944,12.9063,12.9214,134000.0
2005-04-01 14:10:00,17.14,17.14,17.11,17.11,9800.0,12.9214,12.9214,12.8988,12.8988,9800.0
2005-04-01 14:20:00,17.11,17.11,17.05,17.06,12000.0,12.8988,12.8988,12.8535,12.8611,12000.0
2005-04-01 14:30:00,17.05,17.1,17.05,17.1,19600.0,12.8535,12.8912,12.8535,12.8912,19600.0
2005-04-01 14:40:00,17.1,17.13,17.08,17.1,37600.0,12.8912,12.9138,12.8762,12.8912,37600.0
2005-04-01 14:50:00,17.1,17.1,17.09,17.1,6800.0,12.8912,12.8912,12.8837,12.8912,6800.0
2005-04-01 15:00:00,17.07,17.13,17.07,17.13,14000.0,12.8686,12.9138,12.8686,12.9138,14000.0
2005-04-01 15:10:00,17.13,17.23,17.13,17.21,79200.0,12.9138,12.9892,12.9138,12.9742,79200.0
2005-04-01 15:20:00,17.21,17.22,17.2,17.2,30400.0,12.9742,12.9817,12.9666,12.9666,30400.0
2005-04-01 15:30:00,17.2,17.24,17.2,17.24,73400.0,12.9666,12.9968,12.9666,12.9968,73400.0
2005-04-01 15:40:00,17.24,17.27,17.23,17.25,161800.0,12.9968,13.0194,12.9892,13.0043,161800.0
2005-04-01 15:50:00,17.25,17.34,17.25,17.34,220000.0,13.0043,13.0722,13.0043,13.0722,220000.0
2005-04-04 09:30:00,17.38,17.38,17.2,17.21,9800.0,13.1023,13.1023,12.9666,12.9742,9800.0
2005-04-04 09:40:00,17.21,17.21,17.15,17.16,22400.0,12.9742,12.9742,12.9289,12.9365,22400.0
2005-04-04 09:50:00,17.15,17.17,17.15,17.16,12200.0,12.9289,12.944,12.9289,12.9365,12200.0
2005-04-04 10:00:00,17.18,17.25,17.18,17.23,100800.0,12.9515,13.0043,12.9515,12.9892,100800.0
2005-04-04 10:10:00,17.23,17.23,17.22,17.23,6200.0,12.9892,12.9892,12.9817,12.9892,6200.0
2005-04-04 10:20:00,17.22,17.23,17.22,17.23,9800.0,12.9817,12.9892,12.9817,12.9892,9800.0
2005-04-04 10:30:00,17.23,17.25,17.22,17.24,95000.0,12.9892,13.0043,12.9817,12.9968,95000.0
2005-04-04 10:40:00,17.23,17.24,17.23,17.24,9600.0,12.9892,12.9968,12.9892,12.9968,9600.0
2005-04-04 10:50:00,17.24,17.26,17.23,17.26,17600.0,12.9968,13.0118,12.9892,13.0118,17600.0
2005-04-04 11:00:00,17.25,17.32,17.25,17.32,23000.0,13.0043,13.0571,13.0043,13.0571,23000.0
2005-04-04 11:10:00,17.34,17.35,17.31,17.32,63800.0,13.0722,13.0797,13.0495,13.0571,63800.0
2005-04-04 11:20:00,17.32,17.33,17.31,17.33,62800.0,13.0571,13.0646,13.0495,13.0646,62800.0
2005-04-04 11:30:00,17.32,17.33,17.31,17.32,47200.0,13.0571,13.0646,13.0495,13.0571,47200.0
2005-04-04 11:40:00,17.33,17.35,17.31,17.33,123000.0,13.0646,13.0797,13.0495,13.0646,123000.0
2005-04-04 11:50:00,17.33,17.33,17.33,17.33,0.0,13.0646,13.0646,13.0646,13.0646,0.0
2005-04-04 12:00:00,17.35,17.41,17.35,17.38,31600.0,13.0797,13.1249,13.0797,13.1023,31600.0
2005-04-04 12:10:00,17.38,17.4,17.36,17.36,7600.0,13.1023,13.1174,13.0872,13.0872,7600.0
2005-04-04 12:20:00,17.36,17.37,17.36,17.37,5200.0,13.0872,13.0948,13.0872,13.0948,5200.0
2005-04-04 12:30:00,17.36,17.43,17.36,17.43,32400.0,13.0872,13.14,13.0872,13.14,32400.0
2005-04-04 12:40:00,17.45,17.5,17.45,17.5,26400.0,13.1551,13.1928,13.1551,13.1928,26400.0
2005-04-04 12:50:00,17.5,17.5,17.45,17.47,3000.0,13.1928,13.1928,13.1551,13.1702,3000.0
2005-04-04 13:00:00,17.46,17.46,17.28,17.28,24200.0,13.1626,13.1626,13.0269,13.0269,24200.0
2005-04-04 13:10:00,17.28,17.3,17.25,17.25,30000.0,13.0269,13.042,13.0043,13.0043,30000.0
2005-04-04 13:20:00,17.25,17.29,17.24,17.28,26200.0,13.0043,13.0345,12.9968,13.0269,26200.0
2005-04-04 13:30:00,17.28,17.29,17.25,17.29,45800.0,13.0269,13.0345,13.0043,13.0345,45800.0
2005-04-04 13:40:00,17.29,17.31,17.29,17.31,14200.0,13.0345,13.0495,13.0345,13.0495,14200.0
2005-04-04 13:50:00,17.32,17.38,17.32,17.36,8400.0,13.0571,13.1023,13.0571,13.0872,8400.0
2005-04-04 14:00:00,17.36,17.37,17.33,17.33,27400.0,13.0872,13.0948,13.0646,13.0646,27400.0
2005-04-04 14:10:00,17.33,17.41,17.33,17.4,15200.0,13.0646,13.1249,13.0646,13.1174,15200.0
2005-04-04 14:20:00,17.4,17.45,17.39,17.45,15000.0,13.1174,13.1551,13.1099,13.1551,15000.0
2005-04-04 14:30:00,17.46,17.53,17.44,17.5,52200.0,13.1626,13.2154,13.1475,13.1928,52200.0
2005-04-04 14:40:00,17.5,17.55,17.5,17.54,17600.0,13.1928,13.2305,13.1928,13.2229,17600.0
2005-04-04 14:50:00,17.54,17.55,17.43,17.45,69400.0,13.2229,13.2305,13.14,13.1551,69400.0
2005-04-04 15:00:00,17.43,17.43,17.3,17.38,29600.0,13.14,13.14,13.042,13.1023,29600.0
2005-04-04 15:10:00,17.4,17.4,17.35,17.38,21200.0,13.1174,13.1174,13.0797,13.1023,21200.0
2005-04-04 15:20:00,17.39,17.47,17.39,17.46,9600.0,13.1099,13.1702,13.1099,13.1626,9600.0
2005-04-04 15:30:00,17.46,17.51,17.4,17.49,225200.0,13.1626,13.2003,13.1174,13.1852,225200.0
2005-04-04 15:40:00,17.5,17.58,17.5,17.55,89400.0,13.1928,13.2531,13.1928,13.2305,89400.0
2005-04-04 15:50:00,17.53,17.55,17.45,17.54,348400.0,13.2154,13.2305,13.1551,13.2229,348400.0
2005-04-05 09:30:00,17.5,17.57,17.5,17.57,21200.0,13.1928,13.2456,13.1928,13.2456,21200.0
2005-04-05 09:40:00,17.6,17.61,17.6,17.61,15000.0,13.2682,13.2757,13.2682,13.2757,15000.0
2005-04-05 09:50:00,17.61,17.61,17.53,17.54,18800.0,13.2757,13.2757,13.2154,13.2229,18800.0
2005-04-05 10:00:00,17.53,17.58,17.53,17.58,11400.0,13.2154,13.2531,13.2154,13.2531,11400.0
2005-04-05 10:10:00,17.58,17.59,17.55,17.56,37400.0,13.2531,13.2606,13.2305,13.238,37400.0
2005-04-05 10:20:00,17.61,17.68,17.58,17.68,13200.0,13.2757,13.3285,13.2531,13.3285,13200.0
2005-04-05 10:30:00,17.66,17.68,17.61,17.61,76200.0,13.3134,13.3285,13.2757,13.2757,76200.0
2005-04-05 10:40:00,17.61,17.61,17.49,17.5,41000.0,13.2757,13.2757,13.1852,13.1928,41000.0
2005-04-05 10:50:00,17.49,17.5,17.49,17.5,16400.0,13.1852,13.1928,13.1852,13.1928,16400.0
2005-04-05 11:00:00,17.51,17.59,17.51,17.58,20800.0,13.2003,13.2606,13.2003,13.2531,20800.0
2005-04-05 11:10:00,17.58,17.58,17.57,17.58,8800.0,13.2531,13.2531,13.2456,13.2531,8800.0
2005-04-05 11:20:00,17.58,17.64,17.58,17.64,16200.0,13.2531,13.2983,13.2531,13.2983,16200.0
2005-04-05 11:30:00,17.63,17.64,17.61,17.63,15400.0,13.2908,13.2983,13.2757,13.2908,15400.0
2005-04-05 11:40:00,17.63,17.63,17.61,17.61,22200.0,13.2908,13.2908,13.2757,13.2757,22200.0
2005-04-05 11:50:00,17.62,17.64,17.62,17.64,11000.0,13.2832,13.2983,13.2832,13.2983,11000.0
2005-04-05 12:00:00,17.63,17.63,17.62,17.62,22800.0,13.2908,13.2908,13.2832,13.2832,22800.0
2005-04-05 12:10:00,17.62,17.64,17.6,17.6,25400.0,13.2832,13.2983,13.2682,13.2682,25400.0
2005-04-05 12:20:00,17.6,17.6,17.59,17.59,6800.0,13.2682,13.2682,13.2606,13.2606,6800.0
2005-04-05 12:30:00,17.58,17.58,17.55,17.56,13600.0,13.2531,13.2531,13.2305,13.238,13600.0
2005-04-05 12:40:00,17.56,17.58,17.56,17.57,206800.0,13.238,13.2531,13.238,13.2456,206800.0
2005-04-05 12:50:00,17.57,17.57,17.55,17.55,12000.0,13.2456,13.2456,13.2305,13.2305,12000.0
2005-04-05 13:00:00,17.55,17.55,17.54,17.54,11600.0,13.2305,13.2305,13.2229,13.2229,11600.0
2005-04-05 13:10:00,17.54,17.56,17.53,17.56,3400.0,13.2229,13.238,13.2154,13.238,3400.0
2005-04-05 13:20:00,17.56,17.56,17.55,17.55,12800.0,13.238,13.238,13.2305,13.2305,12800.0
2005-04-05 13:30:00,17.55,17.55,17.55,17.55,9000.0,13.2305,13.2305,13.2305,13.2305,9000.0
2005-04-05 13:40:00,17.55,17.56,17.54,17.55,50200.0,13.2305,13.238,13.2229,13.2305,50200.0
2005-04-05 13:50:00,17.55,17.55,17.54,17.55,8000.0,13.2305,13.2305,13.2229,13.2305,8000.0
2005-04-05 14:00:00,17.56,17.59,17.56,17.59,4400.0,13.238,13.2606,13.238,13.2606,4400.0
2005-04-05 14:10:00,17.6,17.62,17.6,17.61,19200.0,13.2682,13.2832,13.2682,13.2757,19200.0
2005-04-05 14:20:00,17.61,17.61,17.6,17.61,18000.0,13.2757,13.2757,13.2682,13.2757,18000.0
2005-04-05 14:30:00,17.6,17.61,17.6,17.61,23600.0,13.2682,13.2757,13.2682,13.2757,23600.0
2005-04-05 14:40:00,17.6,17.6,17.57,17.57,18600.0,13.2682,13.2682,13.2456,13.2456,18600.0
2005-04-05 14:50:00,17.58,17.58,17.56,17.57,22600.0,13.2531,13.2531,13.238,13.2456,22600.0
2005-04-05 15:00:00,17.57,17.58,17.53,17.53,22000.0,13.2456,13.2531,13.2154,13.2154,22000.0
2005-04-05 15:10:00,17.53,17.53,17.52,17.53,27600.0,13.2154,13.2154,13.2079,13.2154,27600.0
2005-04-05 15:20:00,17.53,17.53,17.52,17.52,20800.0,13.2154,13.2154,13.2079,13.2079,20800.0
2005-04-05 15:30:00,17.53,17.53,17.5,17.51,35200.0,13.2154,13.2154,13.1928,13.2003,35200.0
2005-04-05 15:40:00,17.5,17.5,17.5,17.5,29600.0,13.1928,13.1928,13.1928,13.1928,29600.0
2005-04-05 15:50:00,17.5,17.51,17.48,17.51,73800.0,13.1928,13.2003,13.1777,13.2003,73800.0
2005-04-06 09:30:00,17.53,17.53,17.5,17.52,20800.0,13.2154,13.2154,13.1928,13.2079,20800.0
2005-04-06 09:40:00,17.5,17.51,17.48,17.5,22000.0,13.1928,13.2003,13.1777,13.1928,22000.0
2005-04-06 09:50:00,17.5,17.5,17.5,17.5,22000.0,13.1928,13.1928,13.1928,13.1928,22000.0
2005-04-06 10:00:00,17.49,17.55,17.49,17.54,47600.0,13.1852,13.2305,13.1852,13.2229,47600.0
2005-04-06 10:10:00,17.54,17.55,17.53,17.54,8000.0,13.2229,13.2305,13.2154,13.2229,8000.0
2005-04-06 10:20:00,17.55,17.57,17.55,17.56,20000.0,13.2305,13.2456,13.2305,13.238,20000.0
2005-04-06 10:30:00,17.56,17.57,17.48,17.48,74200.0,13.238,13.2456,13.1777,13.1777,74200.0
2005-04-06 10:40:00,17.48,17.49,17.45,17.45,34800.0,13.1777,13.1852,13.1551,13.1551,34800.0
2005-04-06 10:50:00,17.43,17.48,17.36,17.38,70000.0,13.14,13.1777,13.0872,13.1023,70000.0
2005-04-06 11:00:00,17.38,17.46,17.38,17.46,19600.0,13.1023,13.1626,13.1023,13.1626,19600.0
2005-04-06 11:10:00,17.46,17.5,17.46,17.5,6600.0,13.1626,13.1928,13.1626,13.1928,6600.0
2005-04-06 11:20:00,17.49,17.5,17.48,17.48,18600.0,13.1852,13.1928,13.1777,13.1777,18600.0
2005-04-06 11:30:00,17.48,17.48,17.48,17.48,13600.0,13.1777,13.1777,13.1777,13.1777,13600.0
2005-04-06 11:40:00,17.48,17.49,17.48,17.49,16600.0,13.1777,13.1852,13.1777,13.1852,16600.0
2005-04-06 11:50:00,17.49,17.49,17.48,17.48,3000.0,13.1852,13.1852,13.1777,13.1777,3000.0
2005-04-06 12:00:00,17.49,17.49,17.47,17.47,23200.0,13.1852,13.1852,13.1702,13.1702,23200.0
2005-04-06 12:10:00,17.46,17.46,17.44,17.44,6800.0,13.1626,13.1626,13.1475,13.1475,6800.0
2005-04-06 12:20:00,17.44,17.44,17.42,17.42,6800.0,13.1475,13.1475,13.1325,13.1325,6800.0
2005-04-06 12:30:00,17.42,17.42,17.41,17.41,11600.0,13.1325,13.1325,13.1249,13.1249,11600.0
2005-04-06 12:40:00,17.41,17.46,17.4,17.46,5600.0,13.1249,13.1626,13.1174,13.1626,5600.0
2005-04-06 12:50:00,17.46,17.49,17.46,17.49,3200.0,13.1626,13.1852,13.1626,13.1852,3200.0
2005-04-06 13:00:00,17.49,17.5,17.49,17.5,22600.0,13.1852,13.1928,13.1852,13.1928,22600.0
2005-04-06 13:10:00,17.5,17.51,17.5,17.51,5800.0,13.1928,13.2003,13.1928,13.2003,5800.0
2005-04-06 13:20:00,17.51,17.53,17.51,17.52,64200.0,13.2003,13.2154,13.2003,13.2079,64200.0
2005-04-06 13:30:00,17.51,17.52,17.5,17.5,15400.0,13.2003,13.2079,13.1928,13.1928,15400.0
2005-04-06 13:40:00,17.5,17.5,17.48,17.48,8800.0,13.1928,13.1928,13.1777,13.1777,8800.0
2005-04-06 13:50:00,17.47,17.47,17.47,17.47,3000.0,13.1702,13.1702,13.1702,13.1702,3000.0
2005-04-06 14:00:00,17.47,17.47,17.46,17.47,7200.0,13.1702,13.1702,13.1626,13.1702,7200.0
2005-04-06 14:10:00,17.47,17.47,17.46,17.47,5600.0,13.1702,13.1702,13.1626,13.1702,5600.0
2005-04-06 14:20:00,17.47,17.48,17.46,17.47,17200.0,13.1702,13.1777,13.1626,13.1702,17200.0
2005-04-06 14:30:00,17.47,17.47,17.47,17.47,9000.0,13.1702,13.1702,13.1702,13.1702,9000.0
2005-04-06 14:40:00,17.47,17.5,17.47,17.5,8600.0,13.1702,13.1928,13.1702,13.1928,8600.0
2005-04-06 14:50:00,17.5,17.5,17.5,17.5,69600.0,13.1928,13.1928,13.1928,13.1928,69600.0
2005-04-06 15:00:00,17.49,17.49,17.47,17.48,19000.0,13.1852,13.1852,13.1702,13.1777,19000.0
2005-04-06 15:10:00,17.48,17.49,17.47,17.48,38400.0,13.1777,13.1852,13.1702,13.1777,38400.0
2005-04-06 15:20:00,17.48,17.48,17.46,17.48,32400.0,13.1777,13.1777,13.1626,13.1777,32400.0
2005-04-06 15:30:00,17.5,17.5,17.45,17.45,68000.0,13.1928,13.1928,13.1551,13.1551,68000.0
2005-04-06 15:40:00,17.43,17.43,17.42,17.42,37200.0,13.14,13.14,13.1325,13.1325,37200.0
2005-04-06 15:50:00,17.42,17.42,17.35,17.39,98200.0,13.1325,13.1325,13.0797,13.1099,98200.0
2005-04-07 09:30:00,17.43,17.46,17.38,17.38,9000.0,13.14,13.1626,13.1023,13.1023,9000.0
2005-04-07 09:40:00,17.4,17.43,17.4,17.43,3000.0,13.1174,13.14,13.1174,13.14,3000.0
2005-04-07 09:50:00,17.42,17.44,17.42,17.43,26200.0,13.1325,13.1475,13.1325,13.14,26200.0
2005-04-07 10:00:00,17.43,17.43,17.4,17.4,85400.0,13.14,13.14,13.1174,13.1174,85400.0
2005-04-07 10:10:00,17.4,17.4,17.4,17.4,2800.0,13.1174,13.1174,13.1174,13.1174,2800.0
2005-04-07 10:20:00,17.4,17.44,17.4,17.43,14400.0,13.1174,13.1475,13.1174,13.14,14400.0
2005-04-07 10:30:00,17.43,17.45,17.42,17.44,36600.0,13.14,13.1551,13.1325,13.1475,36600.0
2005-04-07 10:40:00,17.44,17.45,17.43,17.45,3600.0,13.1475,13.1551,13.14,13.1551,3600.0
2005-04-07 10:50:00,17.44,17.45,17.4,17.4,38400.0,13.1475,13.1551,13.1174,13.1174,38400.0
2005-04-07 11:00:00,17.41,17.44,17.41,17.44,3400.0,13.1249,13.1475,13.1249,13.1475,3400.0
2005-04-07 11:10:00,17.43,17.47,17.43,17.46,4800.0,13.14,13.1702,13.14,13.1626,4800.0
2005-04-07 11:20:00,17.46,17.47,17.46,17.47,2600.0,13.1626,13.1702,13.1626,13.1702,2600.0
2005-04-07 11:30:00,17.49,17.5,17.49,17.5,5600.0,13.1852,13.1928,13.1852,13.1928,5600.0
2005-04-07 11:40:00,17.5,17.5,17.48,17.48,29600.0,13.1928,13.1928,13.1777,13.1777,29600.0
2005-04-07 11:50:00,17.48,17.48,17.45,17.45,11800.0,13.1777,13.1777,13.1551,13.1551,11800.0
2005-04-07 12:00:00,17.45,17.45,17.45,17.45,600.0,13.1551,13.1551,13.1551,13.1551,600.0
2005-04-07 12:10:00,17.45,17.45,17.44,17.44,1000.0,13.1551,13.1551,13.1475,13.1475,1000.0
2005-04-07 12:20:00,17.45,17.45,17.44,17.45,1400.0,13.1551,13.1551,13.1475,13.1551,1400.0
2005-04-07 12:30:00,17.45,17.45,17.43,17.44,39400.0,13.1551,13.1551,13.14,13.1475,39400.0
2005-04-07 12:40:00,17.44,17.44,17.43,17.44,2200.0,13.1475,13.1475,13.14,13.1475,2200.0
2005-04-07 12:50:00,17.44,17.45,17.43,17.43,55600.0,13.1475,13.1551,13.14,13.14,55600.0
2005-04-07 13:00:00,17.44,17.44,17.43,17.43,8200.0,13.1475,13.1475,13.14,13.14,8200.0
2005-04-07 13:10:00,17.43,17.45,17.43,17.45,6000.0,13.14,13.1551,13.14,13.1551,6000.0
2005-04-07 13:20:00,17.45,17.45,17.44,17.44,10400.0,13.1551,13.1551,13.1475,13.1475,10400.0
2005-04-07 13:30:00,17.43,17.44,17.43,17.43,6200.0,13.14,13.1475,13.14,13.14,6200.0
2005-04-07 13:40:00,17.43,17.43,17.42,17.42,7800.0,13.14,13.14,13.1325,13.1325,7800.0
2005-04-07 13:50:00,17.42,17.42,17.41,17.42,16000.0,13.1325,13.1325,13.1249,13.1325,16000.0
2005-04-07 14:00:00,17.42,17.43,17.42,17.43,9200.0,13.1325,13.14,13.1325,13.14,9200.0
2005-04-07 14:10:00,17.43,17.44,17.43,17.43,30400.0,13.14,13.1475,13.14,13.14,30400.0
2005-04-07 14:20:00,17.43,17.43,17.43,17.43,88200.0,13.14,13.14,13.14,13.14,88200.0
2005-04-07 14:30:00,17.43,17.43,17.43,17.43,108000.0,13.14,13.14,13.14,13.14,108000.0
2005-04-07 14:40:00,17.43,17.44,17.43,17.43,6000.0,13.14,13.1475,13.14,13.14,6000.0
2005-04-07 14:50:00,17.45,17.45,17.43,17.44,56800.0,13.1551,13.1551,13.14,13.1475,56800.0
2005-04-07 15:00:00,17.45,17.45,17.44,17.45,28400.0,13.1551,13.1551,13.1475,13.1551,28400.0
2005-04-07 15:10:00,17.45,17.48,17.44,17.48,20600.0,13.1551,13.1777,13.1475,13.1777,20600.0
2005-04-07 15:20:00,17.49,17.53,17.47,17.52,25800.0,13.1852,13.2154,13.1702,13.2079,25800.0
2005-04-07 15:30:00,17.54,17.55,17.52,17.52,15400.0,13.2229,13.2305,13.2079,13.2079,15400.0
2005-04-07 15:40:00,17.52,17.55,17.5,17.52,137200.0,13.2079,13.2305,13.1928,13.2079,137200.0
2005-04-07 15:50:00,17.52,17.55,17.5,17.5,25400.0,13.2079,13.2305,13.1928,13.1928,25400.0
2005-04-08 09:30:00,17.54,17.56,17.54,17.56,5200.0,13.2229,13.238,13.2229,13.238,5200.0
2005-04-08 09:40:00,17.56,17.59,17.54,17.54,3200.0,13.238,13.2606,13.2229,13.2229,3200.0
2005-04-08 09:50:00,17.54,17.54,17.5,17.5,63400.0,13.2229,13.2229,13.1928,13.1928,63400.0
2005-04-08 10:00:00,17.5,17.5,17.5,17.5,2600.0,13.1928,13.1928,13.1928,13.1928,2600.0
2005-04-08 10:10:00,17.5,17.5,17.5,17.5,3600.0,13.1928,13.1928,13.1928,13.1928,3600.0
2005-04-08 10:20:00,17.5,17.5,17.45,17.45,4400.0,13.1928,13.1928,13.1551,13.1551,4400.0
2005-04-08 10:30:00,17.43,17.43,17.42,17.42,4000.0,13.14,13.14,13.1325,13.1325,4000.0
2005-04-08 10:40:00,17.41,17.43,17.41,17.43,5000.0,13.1249,13.14,13.1249,13.14,5000.0
2005-04-08 10:50:00,17.43,17.43,17.42,17.42,2400.0,13.14,13.14,13.1325,13.1325,2400.0
2005-04-08 11:00:00,17.42,17.47,17.42,17.47,3200.0,13.1325,13.1702,13.1325,13.1702,3200.0
2005-04-08 11:10:00,17.47,17.48,17.45,17.45,4000.0,13.1702,13.1777,13.1551,13.1551,4000.0
2005-04-08 11:20:00,17.47,17.48,17.47,17.48,1600.0,13.1702,13.1777,13.1702,13.1777,1600.0
2005-04-08 11:30:00,17.5,17.5,17.46,17.46,29400.0,13.1928,13.1928,13.1626,13.1626,29400.0
2005-04-08 11:40:00,17.45,17.45,17.43,17.43,8800.0,13.1551,13.1551,13.14,13.14,8800.0
2005-04-08 11:50:00,17.43,17.44,17.43,17.43,7800.0,13.14,13.1475,13.14,13.14,7800.0
2005-04-08 12:00:00,17.43,17.49,17.43,17.43,23200.0,13.14,13.1852,13.14,13.14,23200.0
2005-04-08 12:10:00,17.43,17.43,17.43,17.43,3400.0,13.14,13.14,13.14,13.14,3400.0
2005-04-08 12:20:00,17.42,17.45,17.42,17.43,7800.0,13.1325,13.1551,13.1325,13.14,7800.0
2005-04-08 12:30:00,17.46,17.46,17.45,17.45,1000.0,13.1626,13.1626,13.1551,13.1551,1000.0
2005-04-08 12:40:00,17.44,17.45,17.44,17.45,1800.0,13.1475,13.1551,13.1475,13.1551,1800.0
2005-04-08 12:50:00,17.45,17.46,17.45,17.45,6000.0,13.1551,13.1626,13.1551,13.1551,6000.0
2005-04-08 13:00:00,17.45,17.46,17.45,17.46,3200.0,13.1551,13.1626,13.1551,13.1626,3200.0
2005-04-08 13:10:00,17.46,17.46,17.45,17.45,5000.0,13.1626,13.1626,13.1551,13.1551,5000.0
2005-04-08 13:20:00,17.45,17.47,17.45,17.47,7600.0,13.1551,13.1702,13.1551,13.1702,7600.0
2005-04-08 13:30:00,17.47,17.47,17.46,17.46,213200.0,13.1702,13.1702,13.1626,13.1626,213200.0
2005-04-08 13:40:00,17.46,17.47,17.45,17.45,18000.0,13.1626,13.1702,13.1551,13.1551,18000.0
2005-04-08 13:50:00,17.45,17.45,17.42,17.43,6000.0,13.1551,13.1551,13.1325,13.14,6000.0
2005-04-08 14:00:00,17.43,17.44,17.38,17.38,6400.0,13.14,13.1475,13.1023,13.1023,6400.0
2005-04-08 14:10:00,17.38,17.43,17.38,17.43,8000.0,13.1023,13.14,13.1023,13.14,8000.0
2005-04-08 14:20:00,17.42,17.43,17.42,17.43,2800.0,13.1325,13.14,13.1325,13.14,2800.0
2005-04-08 14:30:00,17.42,17.45,17.42,17.45,4800.0,13.1325,13.1551,13.1325,13.1551,4800.0
2005-04-08 14:40:00,17.43,17.43,17.42,17.42,4200.0,13.14,13.14,13.1325,13.1325,4200.0
2005-04-08 14:50:00,17.43,17.43,17.42,17.43,2000.0,13.14,13.14,13.1325,13.14,2000.0
2005-04-08 15:00:00,17.43,17.45,17.42,17.45,6000.0,13.14,13.1551,13.1325,13.1551,6000.0
2005-04-08 15:10:00,17.43,17.43,17.42,17.42,6400.0,13.14,13.14,13.1325,13.1325,6400.0
2005-04-08 15:20:00,17.42,17.43,17.36,17.38,15400.0,13.1325,13.14,13.0872,13.1023,15400.0
2005-04-08 15:30:00,17.38,17.39,17.38,17.38,15800.0,13.1023,13.1099,13.1023,13.1023,15800.0
2005-04-08 15:40:00,17.38,17.38,17.38,17.38,13400.0,13.1023,13.1023,13.1023,13.1023,13400.0
2005-04-08 15:50:00,17.38,17.38,17.35,17.35,16400.0,13.1023,13.1023,13.0797,13.0797,16400.0
2005-04-11 09:30:00,17.31,17.33,17.31,17.33,3600.0,13.0495,13.0646,13.0495,13.0646,3600.0
2005-04-11 09:40:00,17.33,17.51,17.33,17.51,22200.0,13.0646,13.2003,13.0646,13.2003,22200.0
2005-04-11 09:50:00,17.53,17.54,17.49,17.49,24000.0,13.2154,13.2229,13.1852,13.1852,24000.0
2005-04-11 10:00:00,17.49,17.55,17.49,17.55,24400.0,13.1852,13.2305,13.1852,13.2305,24400.0
2005-04-11 10:10:00,17.55,17.58,17.49,17.5,32600.0,13.2305,13.2531,13.1852,13.1928,32600.0
2005-04-11 10:20:00,17.5,17.5,17.49,17.5,50600.0,13.1928,13.1928,13.1852,13.1928,50600.0
2005-04-11 10:30:00,17.5,17.5,17.47,17.5,96400.0,13.1928,13.1928,13.1702,13.1928,96400.0
2005-04-11 10:40:00,17.48,17.5,17.43,17.48,12800.0,13.1777,13.1928,13.14,13.1777,12800.0
2005-04-11 10:50:00,17.48,17.5,17.45,17.5,6800.0,13.1777,13.1928,13.1551,13.1928,6800.0
2005-04-11 11:00:00,17.5,17.58,17.5,17.57,11400.0,13.1928,13.2531,13.1928,13.2456,11400.0
2005-04-11 11:10:00,17.55,17.59,17.55,17.56,41600.0,13.2305,13.2606,13.2305,13.238,41600.0
2005-04-11 11:20:00,17.51,17.51,17.47,17.47,2600.0,13.2003,13.2003,13.1702,13.1702,2600.0
2005-04-11 11:30:00,17.47,17.52,17.47,17.5,5000.0,13.1702,13.2079,13.1702,13.1928,5000.0
2005-04-11 11:40:00,17.51,17.51,17.48,17.5,11400.0,13.2003,13.2003,13.1777,13.1928,11400.0
2005-04-11 11:50:00,17.48,17.5,17.47,17.48,62400.0,13.1777,13.1928,13.1702,13.1777,62400.0
2005-04-11 12:00:00,17.48,17.48,17.47,17.47,13000.0,13.1777,13.1777,13.1702,13.1702,13000.0
2005-04-11 12:10:00,17.48,17.48,17.47,17.48,14000.0,13.1777,13.1777,13.1702,13.1777,14000.0
2005-04-11 12:20:00,17.48,17.49,17.47,17.47,14400.0,13.1777,13.1852,13.1702,13.1702,14400.0
2005-04-11 12:30:00,17.48,17.5,17.48,17.5,12800.0,13.1777,13.1928,13.1777,13.1928,12800.0
2005-04-11 12:40:00,17.5,17.5,17.5,17.5,22200.0,13.1928,13.1928,13.1928,13.1928,22200.0
2005-04-11 12:50:00,17.5,17.5,17.49,17.49,7000.0,13.1928,13.1928,13.1852,13.1852,7000.0
2005-04-11 13:00:00,17.48,17.48,17.47,17.47,15400.0,13.1777,13.1777,13.1702,13.1702,15400.0
2005-04-11 13:10:00,17.47,17.47,17.45,17.45,22600.0,13.1702,13.1702,13.1551,13.1551,22600.0
2005-04-11 13:20:00,17.45,17.46,17.44,17.44,19000.0,13.1551,13.1626,13.1475,13.1475,19000.0
2005-04-11 13:30:00,17.45,17.45,17.45,17.45,12000.0,13.1551,13.1551,13.1551,13.1551,12000.0
2005-04-11 13:40:00,17.45,17.45,17.45,17.45,30200.0,13.1551,13.1551,13.1551,13.1551,30200.0
2005-04-11 13:50:00,17.45,17.45,17.43,17.44,21000.0,13.1551,13.1551,13.14,13.1475,21000.0
2005-04-11 14:00:00,17.44,17.45,17.43,17.43,17600.0,13.1475,13.1551,13.14,13.14,17600.0
2005-04-11 14:10:00,17.44,17.45,17.41,17.43,27200.0,13.1475,13.1551,13.1249,13.14,27200.0
2005-04-11 14:20:00,17.43,17.45,17.42,17.42,31000.0,13.14,13.1551,13.1325,13.1325,31000.0
2005-04-11 14:30:00,17.42,17.48,17.42,17.45,23000.0,13.1325,13.1777,13.1325,13.1551,23000.0
2005-04-11 14:40:00,17.41,17.48,17.41,17.48,19600.0,13.1249,13.1777,13.1249,13.1777,19600.0
2005-04-11 14:50:00,17.48,17.48,17.47,17.47,17200.0,13.1777,13.1777,13.1702,13.1702,17200.0
2005-04-11 15:00:00,17.47,17.49,17.47,17.48,33000.0,13.1702,13.1852,13.1702,13.1777,33000.0
2005-04-11 15:10:00,17.48,17.48,17.47,17.47,42000.0,13.1777,13.1777,13.1702,13.1702,42000.0
2005-04-11 15:20:00,17.48,17.5,17.48,17.5,33400.0,13.1777,13.1928,13.1777,13.1928,33400.0
2005-04-11 15:30:00,17.5,17.5,17.48,17.48,48200.0,13.1928,13.1928,13.1777,13.1777,48200.0
2005-04-11 15:40:00,17.48,17.5,17.48,17.5,41400.0,13.1777,13.1928,13.1777,13.1928,41400.0
2005-04-11 15:50:00,17.5,17.5,17.49,17.5,53000.0,13.1928,13.1928,13.1852,13.1928,53000.0
2005-04-12 09:30:00,17.45,17.45,17.45,17.45,600.0,13.1551,13.1551,13.1551,13.1551,600.0
2005-04-12 09:40:00,17.46,17.58,17.43,17.48,28800.0,13.1626,13.2531,13.14,13.1777,28800.0
2005-04-12 09:50:00,17.45,17.45,17.4,17.41,13000.0,13.1551,13.1551,13.1174,13.1249,13000.0
2005-04-12 10:00:00,17.41,17.44,17.41,17.43,31000.0,13.1249,13.1475,13.1249,13.14,31000.0
2005-04-12 10:10:00,17.43,17.45,17.43,17.44,15000.0,13.14,13.1551,13.14,13.1475,15000.0
2005-04-12 10:20:00,17.43,17.44,17.43,17.43,4000.0,13.14,13.1475,13.14,13.14,4000.0
2005-04-12 10:30:00,17.43,17.44,17.41,17.42,5600.0,13.14,13.1475,13.1249,13.1325,5600.0
2005-04-12 10:40:00,17.41,17.41,17.31,17.35,204200.0,13.1249,13.1249,13.0495,13.0797,204200.0
2005-04-12 10:50:00,17.29,17.29,17.25,17.27,21600.0,13.0345,13.0345,13.0043,13.0194,21600.0
2005-04-12 11:00:00,17.24,17.24,17.21,17.23,10600.0,12.9968,12.9968,12.9742,12.9892,10600.0
2005-04-12 11:10:00,17.22,17.35,17.16,17.35,21600.0,12.9817,13.0797,12.9365,13.0797,21600.0
2005-04-12 11:20:00,17.34,17.37,17.33,17.33,70600.0,13.0722,13.0948,13.0646,13.0646,70600.0
2005-04-12 11:30:00,17.33,17.43,17.33,17.43,122400.0,13.0646,13.14,13.0646,13.14,122400.0
2005-04-12 11:40:00,17.43,17.43,17.38,17.39,6400.0,13.14,13.14,13.1023,13.1099,6400.0
2005-04-12 11:50:00,17.39,17.39,17.36,17.38,67200.0,13.1099,13.1099,13.0872,13.1023,67200.0
2005-04-12 12:00:00,17.35,17.35,17.33,17.33,18600.0,13.0797,13.0797,13.0646,13.0646,18600.0
2005-04-12 12:10:00,17.34,17.35,17.32,17.32,16600.0,13.0722,13.0797,13.0571,13.0571,16600.0
2005-04-12 12:20:00,17.32,17.35,17.32,17.32,6200.0,13.0571,13.0797,13.0571,13.0571,6200.0
2005-04-12 12:30:00,17.35,17.35,17.32,17.32,19000.0,13.0797,13.0797,13.0571,13.0571,19000.0
2005-04-12 12:40:00,17.3,17.33,17.3,17.31,2400.0,13.042,13.0646,13.042,13.0495,2400.0
2005-04-12 12:50:00,17.3,17.33,17.29,17.31,6600.0,13.042,13.0646,13.0345,13.0495,6600.0
2005-04-12 13:00:00,17.33,17.33,17.28,17.28,4600.0,13.0646,13.0646,13.0269,13.0269,4600.0
2005-04-12 13:10:00,17.29,17.29,17.2,17.22,10400.0,13.0345,13.0345,12.9666,12.9817,10400.0
2005-04-12 13:20:00,17.23,17.3,17.2,17.29,14400.0,12.9892,13.042,12.9666,13.0345,14400.0
2005-04-12 13:30:00,17.25,17.27,17.25,17.27,10600.0,13.0043,13.0194,13.0043,13.0194,10600.0
2005-04-12 13:40:00,17.27,17.27,17.19,17.19,3400.0,13.0194,13.0194,12.9591,12.9591,3400.0
2005-04-12 13:50:00,17.18,17.28,17.15,17.28,14200.0,12.9515,13.0269,12.9289,13.0269,14200.0
2005-04-12 14:00:00,17.28,17.3,17.2,17.24,4800.0,13.0269,13.042,12.9666,12.9968,4800.0
2005-04-12 14:10:00,17.2,17.26,17.2,17.26,5200.0,12.9666,13.0118,12.9666,13.0118,5200.0
2005-04-12 14:20:00,17.3,17.35,17.29,17.34,2600.0,13.042,13.0797,13.0345,13.0722,2600.0
2005-04-12 14:30:00,17.34,17.38,17.25,17.27,72600.0,13.0722,13.1023,13.0043,13.0194,72600.0
2005-04-12 14:40:00,17.27,17.36,17.27,17.36,38600.0,13.0194,13.0872,13.0194,13.0872,38600.0
2005-04-12 14:50:00,17.37,17.42,17.3,17.38,67200.0,13.0948,13.1325,13.042,13.1023,67200.0
2005-04-12 15:00:00,17.41,17.41,17.35,17.35,87600.0,13.1249,13.1249,13.0797,13.0797,87600.0
2005-04-12 15:10:00,17.36,17.38,17.3,17.36,73200.0,13.0872,13.1023,13.042,13.0872,73200.0
2005-04-12 15:20:00,17.36,17.36,17.31,17.32,34200.0,13.0872,13.0872,13.0495,13.0571,34200.0
2005-04-12 15:30:00,17.32,17.36,17.32,17.35,37600.0,13.0571,13.0872,13.0571,13.0797,37600.0
2005-04-12 15:40:00,17.35,17.35,17.25,17.25,24400.0,13.0797,13.0797,13.0043,13.0043,24400.0
2005-04-12 15:50:00,17.25,17.35,17.25,17.32,35600.0,13.0043,13.0797,13.0043,13.0571,35600.0
2005-04-13 09:30:00,17.31,17.35,17.31,17.33,13000.0,13.0495,13.0797,13.0495,13.0646,13000.0
2005-04-13 09:40:00,17.33,17.33,17.27,17.28,11800.0,13.0646,13.0646,13.0194,13.0269,11800.0
2005-04-13 09:50:00,17.28,17.28,17.18,17.18,7800.0,13.0269,13.0269,12.9515,12.9515,7800.0
2005-04-13 10:00:00,17.18,17.19,17.18,17.19,10400.0,12.9515,12.9591,12.9515,12.9591,10400.0
2005-04-13 10:10:00,17.19,17.19,17.18,17.18,4000.0,12.9591,12.9591,12.9515,12.9515,4000.0
2005-04-13 10:20:00,17.18,17.19,17.18,17.18,8400.0,12.9515,12.9591,12.9515,12.9515,8400.0
2005-04-13 10:30:00,17.18,17.33,17.18,17.28,17600.0,12.9515,13.0646,12.9515,13.0269,17600.0
2005-04-13 10:40:00,17.28,17.29,17.23,17.24,20200.0,13.0269,13.0345,12.9892,12.9968,20200.0
2005-04-13 10:50:00,17.23,17.23,17.19,17.2,5200.0,12.9892,12.9892,12.9591,12.9666,5200.0
2005-04-13 11:00:00,17.19,17.2,17.18,17.18,6400.0,12.9591,12.9666,12.9515,12.9515,6400.0
2005-04-13 11:10:00,17.18,17.18,17.18,17.18,7400.0,12.9515,12.9515,12.9515,12.9515,7400.0
2005-04-13 11:20:00,17.18,17.18,17.17,17.18,15000.0,12.9515,12.9515,12.944,12.9515,15000.0
2005-04-13 11:30:00,17.18,17.18,17.17,17.17,11200.0,12.9515,12.9515,12.944,12.944,11200.0
2005-04-13 11:40:00,17.17,17.18,17.16,17.16,13400.0,12.944,12.9515,12.9365,12.9365,13400.0
2005-04-13 11:50:00,17.16,17.17,17.16,17.16,6800.0,12.9365,12.944,12.9365,12.9365,6800.0
2005-04-13 12:00:00,17.16,17.16,17.16,17.16,4000.0,12.9365,12.9365,12.9365,12.9365,4000.0
2005-04-13 12:10:00,17.16,17.16,17.16,17.16,7600.0,12.9365,12.9365,12.9365,12.9365,7600.0
2005-04-13 12:20:00,17.16,17.31,17.16,17.29,24600.0,12.9365,13.0495,12.9365,13.0345,24600.0
2005-04-13 12:30:00,17.28,17.29,17.24,17.24,9600.0,13.0269,13.0345,12.9968,12.9968,9600.0
2005-04-13 12:40:00,17.24,17.24,17.23,17.23,2600.0,12.9968,12.9968,12.9892,12.9892,2600.0
2005-04-13 12:50:00,17.22,17.22,17.22,17.22,3000.0,12.9817,12.9817,12.9817,12.9817,3000.0
2005-04-13 13:00:00,17.22,17.22,17.21,17.22,13600.0,12.9817,12.9817,12.9742,12.9817,13600.0
2005-04-13 13:10:00,17.22,17.22,17.21,17.21,17800.0,12.9817,12.9817,12.9742,12.9742,17800.0
2005-04-13 13:20:00,17.21,17.21,17.08,17.12,26600.0,12.9742,12.9742,12.8762,12.9063,26600.0
2005-04-13 13:30:00,17.11,17.18,17.11,17.15,13400.0,12.8988,12.9515,12.8988,12.9289,13400.0
2005-04-13 13:40:00,17.15,17.15,17.14,17.14,11800.0,12.9289,12.9289,12.9214,12.9214,11800.0
2005-04-13 13:50:00,17.14,17.14,17.12,17.13,8600.0,12.9214,12.9214,12.9063,12.9138,8600.0
2005-04-13 14:00:00,17.12,17.13,17.11,17.11,19800.0,12.9063,12.9138,12.8988,12.8988,19800.0
2005-04-13 14:10:00,17.11,17.12,17.1,17.11,9400.0,12.8988,12.9063,12.8912,12.8988,9400.0
2005-04-13 14:20:00,17.11,17.17,17.11,17.17,13400.0,12.8988,12.944,12.8988,12.944,13400.0
2005-04-13 14:30:00,17.16,17.16,17.08,17.09,18400.0,12.9365,12.9365,12.8762,12.8837,18400.0
2005-04-13 14:40:00,17.08,17.08,17.05,17.07,30000.0,12.8762,12.8762,12.8535,12.8686,30000.0
2005-04-13 14:50:00,17.07,17.14,17.07,17.08,19600.0,12.8686,12.9214,12.8686,12.8762,19600.0
2005-04-13 15:00:00,17.08,17.09,16.96,17.06,73200.0,12.8762,12.8837,12.7857,12.8611,73200.0
2005-04-13 15:10:00,17.06,17.08,17.04,17.04,27200.0,12.8611,12.8762,12.846,12.846,27200.0
2005-04-13 15:20:00,17.01,17.01,16.9,16.93,25600.0,12.8234,12.8234,12.7405,12.7631,25600.0
2005-04-13 15:30:00,16.93,17.06,16.93,17.06,7400.0,12.7631,12.8611,12.7631,12.8611,7400.0
2005-04-13 15:40:00,17.06,17.06,16.98,16.99,21400.0,12.8611,12.8611,12.8008,12.8083,21400.0
2005-04-13 15:50:00,16.99,17.02,16.95,17.02,69400.0,12.8083,12.8309,12.7781,12.8309,69400.0
2005-04-14 09:30:00,17.0,17.0,17.0,17.0,3200.0,12.8158,12.8158,12.8158,12.8158,3200.0
2005-04-14 09:40:00,17.0,17.05,17.0,17.01,2800.0,12.8158,12.8535,12.8158,12.8234,2800.0
2005-04-14 09:50:00,17.01,17.03,16.9,16.9,8600.0,12.8234,12.8385,12.7405,12.7405,8600.0
2005-04-14 10:00:00,16.9,16.96,16.9,16.95,7200.0,12.7405,12.7857,12.7405,12.7781,7200.0
2005-04-14 10:10:00,16.94,16.96,16.93,16.93,5000.0,12.7706,12.7857,12.7631,12.7631,5000.0
2005-04-14 10:20:00,16.93,16.93,16.91,16.91,5800.0,12.7631,12.7631,12.748,12.748,5800.0
2005-04-14 10:30:00,16.91,16.91,16.9,16.9,23000.0,12.748,12.748,12.7405,12.7405,23000.0
2005-04-14 10:40:00,16.9,16.91,16.85,16.85,42600.0,12.7405,12.748,12.7028,12.7028,42600.0
2005-04-14 10:50:00,16.85,16.87,16.85,16.87,39600.0,12.7028,12.7178,12.7028,12.7178,39600.0
2005-04-14 11:00:00,16.86,16.86,16.84,16.85,9600.0,12.7103,12.7103,12.6952,12.7028,9600.0
2005-04-14 11:10:00,16.85,16.85,16.84,16.84,18200.0,12.7028,12.7028,12.6952,12.6952,18200.0
2005-04-14 11:20:00,16.84,16.84,16.84,16.84,3600.0,12.6952,12.6952,12.6952,12.6952,3600.0
2005-04-14 11:30:00,16.84,16.86,16.84,16.85,17400.0,12.6952,12.7103,12.6952,12.7028,17400.0
2005-04-14 11:40:00,16.84,16.85,16.84,16.85,4400.0,12.6952,12.7028,12.6952,12.7028,4400.0
2005-04-14 11:50:00,16.85,16.85,16.83,16.83,8200.0,12.7028,12.7028,12.6877,12.6877,8200.0
2005-04-14 12:00:00,16.83,16.84,16.83,16.83,12800.0,12.6877,12.6952,12.6877,12.6877,12800.0
2005-04-14 12:10:00,16.83,16.84,16.83,16.83,98000.0,12.6877,12.6952,12.6877,12.6877,98000.0
2005-04-14 12:20:00,16.83,16.84,16.83,16.84,53200.0,12.6877,12.6952,12.6877,12.6952,53200.0
2005-04-14 12:30:00,16.83,16.84,16.83,16.84,9600.0,12.6877,12.6952,12.6877,12.6952,9600.0
2005-04-14 12:40:00,16.83,16.84,16.83,16.84,4000.0,12.6877,12.6952,12.6877,12.6952,4000.0
2005-04-14 12:50:00,16.84,16.84,16.84,16.84,4400.0,12.6952,12.6952,12.6952,12.6952,4400.0
2005-04-14 13:00:00,16.83,16.85,16.83,16.85,6600.0,12.6877,12.7028,12.6877,12.7028,6600.0
2005-04-14 13:10:00,16.86,16.88,16.86,16.86,20800.0,12.7103,12.7254,12.7103,12.7103,20800.0
2005-04-14 13:20:00,16.86,16.87,16.86,16.86,16800.0,12.7103,12.7178,12.7103,12.7103,16800.0
2005-04-14 13:30:00,16.84,16.84,16.82,16.82,2600.0,12.6952,12.6952,12.6801,12.6801,2600.0
2005-04-14 13:40:00,16.82,16.83,16.81,16.83,10000.0,12.6801,12.6877,12.6726,12.6877,10000.0
2005-04-14 13:50:00,16.82,16.82,16.79,16.79,2600.0,12.6801,12.6801,12.6575,12.6575,2600.0
2005-04-14 14:00:00,16.79,16.81,16.78,16.8,28000.0,12.6575,12.6726,12.65,12.6651,28000.0
2005-04-14 14:10:00,16.78,16.8,16.78,16.8,9800.0,12.65,12.6651,12.65,12.6651,9800.0
2005-04-14 14:20:00,16.8,16.83,16.8,16.83,53800.0,12.6651,12.6877,12.6651,12.6877,53800.0
2005-04-14 14:30:00,16.83,16.84,16.81,16.81,22600.0,12.6877,12.6952,12.6726,12.6726,22600.0
2005-04-14 14:40:00,16.81,16.81,16.75,16.75,6200.0,12.6726,12.6726,12.6274,12.6274,6200.0
2005-04-14 14:50:00,16.75,16.78,16.73,16.78,21800.0,12.6274,12.65,12.6123,12.65,21800.0
2005-04-14 15:00:00,16.78,16.8,16.75,16.76,34600.0,12.65,12.6651,12.6274,12.6349,34600.0
2005-04-14 15:10:00,16.76,16.8,16.74,16.8,12400.0,12.6349,12.6651,12.6198,12.6651,12400.0
2005-04-14 15:20:00,16.8,16.83,16.8,16.82,21200.0,12.6651,12.6877,12.6651,12.6801,21200.0
2005-04-14 15:30:00,16.83,16.83,16.72,16.73,14600.0,12.6877,12.6877,12.6048,12.6123,14600.0
2005-04-14 15:40:00,16.73,16.8,16.73,16.8,50400.0,12.6123,12.6651,12.6123,12.6651,50400.0
2005-04-14 15:50:00,16.8,16.82,16.76,16.78,65000.0,12.6651,12.6801,12.6349,12.65,65000.0
2005-04-15 09:30:00,16.75,16.77,16.75,16.75,4800.0,12.6274,12.6425,12.6274,12.6274,4800.0
2005-04-15 09:40:00,16.72,16.76,16.72,16.76,22800.0,12.6048,12.6349,12.6048,12.6349,22800.0
2005-04-15 09:50:00,16.8,16.82,16.75,16.76,6000.0,12.6651,12.6801,12.6274,12.6349,6000.0
2005-04-15 10:00:00,16.75,16.8,16.68,16.8,12400.0,12.6274,12.6651,12.5746,12.6651,12400.0
2005-04-15 10:10:00,16.8,16.83,16.8,16.83,10800.0,12.6651,12.6877,12.6651,12.6877,10800.0
2005-04-15 10:20:00,16.83,16.83,16.73,16.73,9000.0,12.6877,12.6877,12.6123,12.6123,9000.0
2005-04-15 10:30:00,16.73,16.79,16.72,16.72,9000.0,12.6123,12.6575,12.6048,12.6048,9000.0
2005-04-15 10:40:00,16.72,16.82,16.72,16.75,78400.0,12.6048,12.6801,12.6048,12.6274,78400.0
2005-04-15 10:50:00,16.74,16.75,16.74,16.74,3600.0,12.6198,12.6274,12.6198,12.6198,3600.0
2005-04-15 11:00:00,16.73,16.73,16.72,16.72,6200.0,12.6123,12.6123,12.6048,12.6048,6200.0
2005-04-15 11:10:00,16.72,16.72,16.67,16.67,10400.0,12.6048,12.6048,12.5671,12.5671,10400.0
2005-04-15 11:20:00,16.67,16.68,16.65,16.65,7000.0,12.5671,12.5746,12.552,12.552,7000.0
2005-04-15 11:30:00,16.66,16.66,16.64,16.64,9200.0,12.5595,12.5595,12.5444,12.5444,9200.0
2005-04-15 11:40:00,16.61,16.63,16.58,16.63,63400.0,12.5218,12.5369,12.4992,12.5369,63400.0
2005-04-15 11:50:00,16.55,16.56,16.45,16.45,119600.0,12.4766,12.4841,12.4012,12.4012,119600.0
2005-04-15 12:00:00,16.45,16.45,16.4,16.43,87800.0,12.4012,12.4012,12.3635,12.3861,87800.0
2005-04-15 12:10:00,16.44,16.44,16.42,16.43,31600.0,12.3937,12.3937,12.3786,12.3861,31600.0
2005-04-15 12:20:00,16.42,16.42,16.35,16.35,13000.0,12.3786,12.3786,12.3258,12.3258,13000.0
2005-04-15 12:30:00,16.34,16.38,16.34,16.36,26600.0,12.3183,12.3484,12.3183,12.3334,26600.0
2005-04-15 12:40:00,16.36,16.39,16.36,16.36,16400.0,12.3334,12.356,12.3334,12.3334,16400.0
2005-04-15 12:50:00,16.36,16.38,16.33,16.34,101400.0,12.3334,12.3484,12.3107,12.3183,101400.0
2005-04-15 13:00:00,16.31,16.32,16.31,16.32,92400.0,12.2957,12.3032,12.2957,12.3032,92400.0
2005-04-15 13:10:00,16.32,16.35,16.32,16.35,54400.0,12.3032,12.3258,12.3032,12.3258,54400.0
2005-04-15 13:20:00,16.35,16.43,16.35,16.42,35000.0,12.3258,12.3861,12.3258,12.3786,35000.0
2005-04-15 13:30:00,16.42,16.42,16.35,16.35,18000.0,12.3786,12.3786,12.3258,12.3258,18000.0
2005-04-15 13:40:00,16.34,16.38,16.31,16.35,88200.0,12.3183,12.3484,12.2957,12.3258,88200.0
2005-04-15 13:50:00,16.36,16.36,16.28,16.31,82200.0,12.3334,12.3334,12.2731,12.2957,82200.0
2005-04-15 14:00:00,16.31,16.31,16.23,16.23,66800.0,12.2957,12.2957,12.2354,12.2354,66800.0
2005-04-15 14:10:00,16.23,16.23,16.18,16.2,42400.0,12.2354,12.2354,12.1977,12.2127,42400.0
2005-04-15 14:20:00,16.21,16.25,16.2,16.25,189200.0,12.2203,12.2504,12.2127,12.2504,189200.0
2005-04-15 14:30:00,16.22,16.25,16.22,16.25,149800.0,12.2278,12.2504,12.2278,12.2504,149800.0
2005-04-15 14:40:00,16.23,16.31,16.22,16.31,167400.0,12.2354,12.2957,12.2278,12.2957,167400.0
2005-04-15 14:50:00,16.31,16.35,16.25,16.27,262200.0,12.2957,12.3258,12.2504,12.2655,262200.0
2005-04-15 15:00:00,16.31,16.35,16.29,16.31,79000.0,12.2957,12.3258,12.2806,12.2957,79000.0
2005-04-15 15:10:00,16.31,16.31,16.28,16.28,59600.0,12.2957,12.2957,12.2731,12.2731,59600.0
2005-04-15 15:20:00,16.28,16.28,16.15,16.16,241200.0,12.2731,12.2731,12.1751,12.1826,241200.0
2005-04-15 15:30:00,16.16,16.16,16.12,16.14,253000.0,12.1826,12.1826,12.1524,12.1675,253000.0
2005-04-15 15:40:00,16.11,16.21,16.1,16.13,144800.0,12.1449,12.2203,12.1374,12.16,144800.0
2005-04-15 15:50:00,16.13,16.18,16.12,16.15,103000.0,12.16,12.1977,12.1524,12.1751,103000.0
2005-04-18 09:30:00,16.15,16.18,16.13,16.13,73800.0,12.1751,12.1977,12.16,12.16,73800.0
2005-04-18 09:40:00,16.08,16.08,15.74,15.75,80200.0,12.1223,12.1223,11.866,11.8735,80200.0
2005-04-18 09:50:00,15.76,15.78,15.69,15.7,245600.0,11.881,11.8961,11.8283,11.8358,245600.0
2005-04-18 10:00:00,15.66,15.74,15.65,15.69,296400.0,11.8057,11.866,11.7981,11.8283,296400.0
2005-04-18 10:10:00,15.69,15.77,15.68,15.77,307000.0,11.8283,11.8886,11.8207,11.8886,307000.0
2005-04-18 10:20:00,15.77,15.92,15.77,15.88,78000.0,11.8886,12.0017,11.8886,11.9715,78000.0
2005-04-18 10:30:00,15.88,15.98,15.87,15.98,136400.0,11.9715,12.0469,11.964,12.0469,136400.0
2005-04-18 10:40:00,15.99,16.0,15.86,15.91,107200.0,12.0544,12.062,11.9564,11.9941,107200.0
2005-04-18 10:50:00,15.91,15.95,15.91,15.95,79600.0,11.9941,12.0243,11.9941,12.0243,79600.0
2005-04-18 11:00:00,15.95,16.0,15.94,15.95,87400.0,12.0243,12.062,12.0167,12.0243,87400.0
2005-04-18 11:10:00,15.95,16.0,15.92,15.93,90800.0,12.0243,12.062,12.0017,12.0092,90800.0
2005-04-18 11:20:00,15.94,15.97,15.94,15.96,44000.0,12.0167,12.0394,12.0167,12.0318,44000.0
2005-04-18 11:30:00,15.96,15.99,15.94,15.94,51000.0,12.0318,12.0544,12.0167,12.0167,51000.0
2005-04-18 11:40:00,15.94,15.94,15.92,15.93,72200.0,12.0167,12.0167,12.0017,12.0092,72200.0
2005-04-18 11:50:00,15.93,15.95,15.92,15.95,28200.0,12.0092,12.0243,12.0017,12.0243,28200.0
2005-04-18 12:00:00,15.95,15.97,15.93,15.97,48400.0,12.0243,12.0394,12.0092,12.0394,48400.0
2005-04-18 12:10:00,15.97,15.99,15.97,15.98,30200.0,12.0394,12.0544,12.0394,12.0469,30200.0
2005-04-18 12:20:00,15.98,16.02,15.97,16.02,43200.0,12.0469,12.077,12.0394,12.077,43200.0
2005-04-18 12:30:00,16.0,16.07,16.0,16.06,73000.0,12.062,12.1147,12.062,12.1072,73000.0
2005-04-18 12:40:00,16.06,16.08,16.01,16.03,36800.0,12.1072,12.1223,12.0695,12.0846,36800.0
2005-04-18 12:50:00,16.03,16.09,16.03,16.09,38200.0,12.0846,12.1298,12.0846,12.1298,38200.0
2005-04-18 13:00:00,16.1,16.17,16.1,16.17,80800.0,12.1374,12.1901,12.1374,12.1901,80800.0
2005-04-18 13:10:00,16.18,16.18,16.11,16.11,85600.0,12.1977,12.1977,12.1449,12.1449,85600.0
2005-04-18 13:20:00,16.11,16.2,16.1,16.15,46000.0,12.1449,12.2127,12.1374,12.1751,46000.0
2005-04-18 13:30:00,16.15,16.15,16.05,16.07,45600.0,12.1751,12.1751,12.0997,12.1147,45600.0
2005-04-18 13:40:00,16.05,16.08,15.99,16.08,41000.0,12.0997,12.1223,12.0544,12.1223,41000.0
2005-04-18 13:50:00,16.08,16.13,16.08,16.13,38000.0,12.1223,12.16,12.1223,12.16,38000.0
2005-04-18 14:00:00,16.13,16.16,16.12,16.15,88200.0,12.16,12.1826,12.1524,12.1751,88200.0
2005-04-18 14:10:00,16.15,16.16,16.14,16.15,60800.0,12.1751,12.1826,12.1675,12.1751,60800.0
2005-04-18 14:20:00,16.15,16.16,16.14,16.15,167600.0,12.1751,12.1826,12.1675,12.1751,167600.0
2005-04-18 14:30:00,16.15,16.17,16.14,16.14,26800.0,12.1751,12.1901,12.1675,12.1675,26800.0
2005-04-18 14:40:00,16.15,16.15,16.14,16.14,23800.0,12.1751,12.1751,12.1675,12.1675,23800.0
2005-04-18 14:50:00,16.14,16.15,16.09,16.13,20400.0,12.1675,12.1751,12.1298,12.16,20400.0
2005-04-18 15:00:00,16.12,16.13,16.08,16.08,35600.0,12.1524,12.16,12.1223,12.1223,35600.0
2005-04-18 15:10:00,16.09,16.09,16.0,16.0,46200.0,12.1298,12.1298,12.062,12.062,46200.0
2005-04-18 15:20:00,16.0,16.02,15.96,16.02,134600.0,12.062,12.077,12.0318,12.077,134600.0
2005-04-18 15:30:00,16.03,16.14,15.99,16.13,20200.0,12.0846,12.1675,12.0544,12.16,20200.0
2005-04-18 15:40:00,16.13,16.13,16.02,16.02,274600.0,12.16,12.16,12.077,12.077,274600.0
2005-04-18 15:50:00,16.03,16.13,16.03,16.06,192000.0,12.0846,12.16,12.0846,12.1072,192000.0
2005-04-19 09:30:00,16.38,16.5,16.38,16.47,63600.0,12.3484,12.4389,12.3484,12.4163,63600.0
2005-04-19 09:40:00,16.47,16.86,16.46,16.84,59600.0,12.4163,12.7103,12.4088,12.6952,59600.0
2005-04-19 09:50:00,16.84,16.85,16.66,16.68,106400.0,12.6952,12.7028,12.5595,12.5746,106400.0
2005-04-19 10:00:00,16.68,16.71,16.63,16.68,37600.0,12.5746,12.5972,12.5369,12.5746,37600.0
2005-04-19 10:10:00,16.68,16.68,16.6,16.62,45400.0,12.5746,12.5746,12.5143,12.5294,45400.0
2005-04-19 10:20:00,16.6,16.6,16.52,16.55,30400.0,12.5143,12.5143,12.454,12.4766,30400.0
2005-04-19 10:30:00,16.55,16.56,16.54,16.55,28400.0,12.4766,12.4841,12.4691,12.4766,28400.0
2005-04-19 10:40:00,16.56,16.61,16.56,16.61,55200.0,12.4841,12.5218,12.4841,12.5218,55200.0
2005-04-19 10:50:00,16.61,16.63,16.6,16.61,64200.0,12.5218,12.5369,12.5143,12.5218,64200.0
2005-04-19 11:00:00,16.61,16.63,16.57,16.6,45000.0,12.5218,12.5369,12.4917,12.5143,45000.0
2005-04-19 11:10:00,16.59,16.61,16.59,16.61,15800.0,12.5068,12.5218,12.5068,12.5218,15800.0
2005-04-19 11:20:00,16.61,16.63,16.61,16.63,16400.0,12.5218,12.5369,12.5218,12.5369,16400.0
2005-04-19 11:30:00,16.63,16.63,16.61,16.61,20800.0,12.5369,12.5369,12.5218,12.5218,20800.0
2005-04-19 11:40:00,16.61,16.63,16.61,16.61,15600.0,12.5218,12.5369,12.5218,12.5218,15600.0
2005-04-19 11:50:00,16.61,16.61,16.6,16.61,18200.0,12.5218,12.5218,12.5143,12.5218,18200.0
2005-04-19 12:00:00,16.61,16.61,16.61,16.61,12800.0,12.5218,12.5218,12.5218,12.5218,12800.0
2005-04-19 12:10:00,16.61,16.65,16.61,16.64,28400.0,12.5218,12.552,12.5218,12.5444,28400.0
2005-04-19 12:20:00,16.64,16.64,16.62,16.62,15600.0,12.5444,12.5444,12.5294,12.5294,15600.0
2005-04-19 12:30:00,16.63,16.63,16.61,16.61,56800.0,12.5369,12.5369,12.5218,12.5218,56800.0
2005-04-19 12:40:00,16.61,16.63,16.61,16.63,18400.0,12.5218,12.5369,12.5218,12.5369,18400.0
2005-04-19 12:50:00,16.62,16.63,16.62,16.63,9600.0,12.5294,12.5369,12.5294,12.5369,9600.0
2005-04-19 13:00:00,16.63,16.64,16.61,16.61,61800.0,12.5369,12.5444,12.5218,12.5218,61800.0
2005-04-19 13:10:00,16.61,16.61,16.6,16.6,10400.0,12.5218,12.5218,12.5143,12.5143,10400.0
2005-04-19 13:20:00,16.6,16.61,16.6,16.6,35400.0,12.5143,12.5218,12.5143,12.5143,35400.0
2005-04-19 13:30:00,16.6,16.6,16.58,16.58,149200.0,12.5143,12.5143,12.4992,12.4992,149200.0
2005-04-19 13:40:00,16.58,16.6,16.58,16.58,124000.0,12.4992,12.5143,12.4992,12.4992,124000.0
2005-04-19 13:50:00,16.58,16.6,16.58,16.6,90600.0,12.4992,12.5143,12.4992,12.5143,90600.0
2005-04-19 14:00:00,16.6,16.61,16.58,16.6,130800.0,12.5143,12.5218,12.4992,12.5143,130800.0
2005-04-19 14:10:00,16.61,16.61,16.55,16.57,56800.0,12.5218,12.5218,12.4766,12.4917,56800.0
2005-04-19 14:20:00,16.58,16.6,16.54,16.54,32600.0,12.4992,12.5143,12.4691,12.4691,32600.0
2005-04-19 14:30:00,16.56,16.56,16.53,16.53,30800.0,12.4841,12.4841,12.4615,12.4615,30800.0
2005-04-19 14:40:00,16.53,16.54,16.5,16.51,30200.0,12.4615,12.4691,12.4389,12.4464,30200.0
2005-04-19 14:50:00,16.51,16.54,16.51,16.52,27600.0,12.4464,12.4691,12.4464,12.454,27600.0
2005-04-19 15:00:00,16.52,16.54,16.5,16.51,45400.0,12.454,12.4691,12.4389,12.4464,45400.0
2005-04-19 15:10:00,16.51,16.54,16.5,16.52,47400.0,12.4464,12.4691,12.4389,12.454,47400.0
2005-04-19 15:20:00,16.52,16.55,16.5,16.5,59400.0,12.454,12.4766,12.4389,12.4389,59400.0
2005-04-19 15:30:00,16.5,16.51,16.48,16.5,58400.0,12.4389,12.4464,12.4238,12.4389,58400.0
2005-04-19 15:40:00,16.5,16.51,16.46,16.47,67800.0,12.4389,12.4464,12.4088,12.4163,67800.0
2005-04-19 15:50:00,16.47,16.53,16.46,16.52,177600.0,12.4163,12.4615,12.4088,12.454,177600.0
2005-04-20 09:30:00,16.57,16.75,16.57,16.6,123600.0,12.4917,12.6274,12.4917,12.5143,123600.0
2005-04-20 09:40:00,16.57,16.71,16.57,16.71,98600.0,12.4917,12.5972,12.4917,12.5972,98600.0
2005-04-20 09:50:00,16.7,16.71,16.6,16.61,48200.0,12.5897,12.5972,12.5143,12.5218,48200.0
2005-04-20 10:00:00,16.6,16.63,16.59,16.6,107400.0,12.5143,12.5369,12.5068,12.5143,107400.0
2005-04-20 10:10:00,16.6,16.6,16.55,16.55,70200.0,12.5143,12.5143,12.4766,12.4766,70200.0
2005-04-20 10:20:00,16.55,16.55,16.43,16.45,111800.0,12.4766,12.4766,12.3861,12.4012,111800.0
2005-04-20 10:30:00,16.45,16.5,16.41,16.49,60400.0,12.4012,12.4389,12.3711,12.4314,60400.0
2005-04-20 10:40:00,16.5,16.51,16.45,16.45,65400.0,12.4389,12.4464,12.4012,12.4012,65400.0
2005-04-20 10:50:00,16.45,16.49,16.44,16.48,50200.0,12.4012,12.4314,12.3937,12.4238,50200.0
2005-04-20 11:00:00,16.48,16.48,16.45,16.45,19600.0,12.4238,12.4238,12.4012,12.4012,19600.0
2005-04-20 11:10:00,16.45,16.45,16.35,16.36,56600.0,12.4012,12.4012,12.3258,12.3334,56600.0
2005-04-20 11:20:00,16.37,16.42,16.36,16.42,10400.0,12.3409,12.3786,12.3334,12.3786,10400.0
2005-04-20 11:30:00,16.42,16.45,16.4,16.45,18800.0,12.3786,12.4012,12.3635,12.4012,18800.0
2005-04-20 11:40:00,16.43,16.43,16.42,16.42,33200.0,12.3861,12.3861,12.3786,12.3786,33200.0
2005-04-20 11:50:00,16.42,16.42,16.42,16.42,2400.0,12.3786,12.3786,12.3786,12.3786,2400.0
2005-04-20 12:00:00,16.43,16.43,16.42,16.43,3800.0,12.3861,12.3861,12.3786,12.3861,3800.0
2005-04-20 12:10:00,16.43,16.43,16.43,16.43,4400.0,12.3861,12.3861,12.3861,12.3861,4400.0
2005-04-20 12:20:00,16.43,16.45,16.43,16.45,6000.0,12.3861,12.4012,12.3861,12.4012,6000.0
2005-04-20 12:30:00,16.45,16.47,16.41,16.42,11400.0,12.4012,12.4163,12.3711,12.3786,11400.0
2005-04-20 12:40:00,16.42,16.42,16.41,16.42,9400.0,12.3786,12.3786,12.3711,12.3786,9400.0
2005-04-20 12:50:00,16.42,16.42,16.4,16.41,8000.0,12.3786,12.3786,12.3635,12.3711,8000.0
2005-04-20 13:00:00,16.41,16.42,16.4,16.41,14800.0,12.3711,12.3786,12.3635,12.3711,14800.0
2005-04-20 13:10:00,16.4,16.4,16.35,16.38,57800.0,12.3635,12.3635,12.3258,12.3484,57800.0
2005-04-20 13:20:00,16.36,16.48,16.33,16.34,21800.0,12.3334,12.4238,12.3107,12.3183,21800.0
2005-04-20 13:30:00,16.32,16.32,16.3,16.31,20800.0,12.3032,12.3032,12.2881,12.2957,20800.0
2005-04-20 13:40:00,16.31,16.32,16.3,16.32,1600.0,12.2957,12.3032,12.2881,12.3032,1600.0
2005-04-20 13:50:00,16.32,16.41,16.32,16.41,20000.0,12.3032,12.3711,12.3032,12.3711,20000.0
2005-04-20 14:00:00,16.41,16.41,16.32,16.33,7600.0,12.3711,12.3711,12.3032,12.3107,7600.0
2005-04-20 14:10:00,16.36,16.42,16.33,16.42,26400.0,12.3334,12.3786,12.3107,12.3786,26400.0
2005-04-20 14:20:00,16.39,16.42,16.39,16.39,11400.0,12.356,12.3786,12.356,12.356,11400.0
2005-04-20 14:30:00,16.38,16.4,16.38,16.38,16800.0,12.3484,12.3635,12.3484,12.3484,16800.0
2005-04-20 14:40:00,16.35,16.43,16.35,16.37,54600.0,12.3258,12.3861,12.3258,12.3409,54600.0
2005-04-20 14:50:00,16.37,16.38,16.3,16.3,89800.0,12.3409,12.3484,12.2881,12.2881,89800.0
2005-04-20 15:00:00,16.3,16.36,16.28,16.28,60200.0,12.2881,12.3334,12.2731,12.2731,60200.0
2005-04-20 15:10:00,16.25,16.29,16.25,16.29,34200.0,12.2504,12.2806,12.2504,12.2806,34200.0
2005-04-20 15:20:00,16.3,16.3,16.25,16.29,128200.0,12.2881,12.2881,12.2504,12.2806,128200.0
2005-04-20 15:30:00,16.29,16.29,16.25,16.25,37600.0,12.2806,12.2806,12.2504,12.2504,37600.0
2005-04-20 15:40:00,16.25,16.25,16.23,16.23,49000.0,12.2504,12.2504,12.2354,12.2354,49000.0
2005-04-20 15:50:00,16.23,16.24,16.13,16.22,170200.0,12.2354,12.2429,12.16,12.2278,170200.0
2005-04-21 09:30:00,16.31,16.35,16.31,16.35,4000.0,12.2957,12.3258,12.2957,12.3258,4000.0
2005-04-21 09:40:00,16.4,16.45,16.4,16.45,9800.0,12.3635,12.4012,12.3635,12.4012,9800.0
2005-04-21 09:50:00,16.41,16.48,16.35,16.41,31200.0,12.3711,12.4238,12.3258,12.3711,31200.0
2005-04-21 10:00:00,16.4,16.41,16.2,16.24,84200.0,12.3635,12.3711,12.2127,12.2429,84200.0
2005-04-21 10:10:00,16.23,16.24,16.2,16.24,28200.0,12.2354,12.2429,12.2127,12.2429,28200.0
2005-04-21 10:20:00,16.26,16.3,16.25,16.28,66800.0,12.258,12.2881,12.2504,12.2731,66800.0
2005-04-21 10:30:00,16.3,16.35,16.26,16.26,26600.0,12.2881,12.3258,12.258,12.258,26600.0
2005-04-21 10:40:00,16.33,16.33,16.25,16.31,32000.0,12.3107,12.3107,12.2504,12.2957,32000.0
2005-04-21 10:50:00,16.31,16.35,16.28,16.29,45000.0,12.2957,12.3258,12.2731,12.2806,45000.0
2005-04-21 11:00:00,16.33,16.35,16.29,16.31,41200.0,12.3107,12.3258,12.2806,12.2957,41200.0
2005-04-21 11:10:00,16.31,16.33,16.3,16.31,39800.0,12.2957,12.3107,12.2881,12.2957,39800.0
2005-04-21 11:20:00,16.33,16.33,16.31,16.32,64600.0,12.3107,12.3107,12.2957,12.3032,64600.0
2005-04-21 11:30:00,16.31,16.34,16.31,16.34,14000.0,12.2957,12.3183,12.2957,12.3183,14000.0
2005-04-21 11:40:00,16.35,16.38,16.33,16.36,17400.0,12.3258,12.3484,12.3107,12.3334,17400.0
2005-04-21 11:50:00,16.36,16.36,16.35,16.35,18600.0,12.3334,12.3334,12.3258,12.3258,18600.0
2005-04-21 12:00:00,16.35,16.38,16.33,16.33,39000.0,12.3258,12.3484,12.3107,12.3107,39000.0
2005-04-21 12:10:00,16.35,16.36,16.29,16.33,41200.0,12.3258,12.3334,12.2806,12.3107,41200.0
2005-04-21 12:20:00,16.33,16.37,16.33,16.34,5800.0,12.3107,12.3409,12.3107,12.3183,5800.0
2005-04-21 12:30:00,16.35,16.35,16.32,16.33,22400.0,12.3258,12.3258,12.3032,12.3107,22400.0
2005-04-21 12:40:00,16.33,16.33,16.33,16.33,2000.0,12.3107,12.3107,12.3107,12.3107,2000.0
2005-04-21 12:50:00,16.33,16.34,16.3,16.3,23000.0,12.3107,12.3183,12.2881,12.2881,23000.0
2005-04-21 13:00:00,16.31,16.34,16.31,16.34,73200.0,12.2957,12.3183,12.2957,12.3183,73200.0
2005-04-21 13:10:00,16.34,16.34,16.3,16.31,15000.0,12.3183,12.3183,12.2881,12.2957,15000.0
2005-04-21 13:20:00,16.32,16.34,16.31,16.31,34600.0,12.3032,12.3183,12.2957,12.2957,34600.0
2005-04-21 13:30:00,16.33,16.33,16.31,16.33,8600.0,12.3107,12.3107,12.2957,12.3107,8600.0
2005-04-21 13:40:00,16.33,16.35,16.32,16.34,4400.0,12.3107,12.3258,12.3032,12.3183,4400.0
2005-04-21 13:50:00,16.35,16.35,16.28,16.28,12800.0,12.3258,12.3258,12.2731,12.2731,12800.0
2005-04-21 14:00:00,16.29,16.29,16.27,16.28,5000.0,12.2806,12.2806,12.2655,12.2731,5000.0
2005-04-21 14:10:00,16.27,16.33,16.23,16.32,39800.0,12.2655,12.3107,12.2354,12.3032,39800.0
2005-04-21 14:20:00,16.33,16.38,16.32,16.33,11800.0,12.3107,12.3484,12.3032,12.3107,11800.0
2005-04-21 14:30:00,16.35,16.45,16.35,16.45,14200.0,12.3258,12.4012,12.3258,12.4012,14200.0
2005-04-21 14:40:00,16.45,16.45,16.4,16.45,68000.0,12.4012,12.4012,12.3635,12.4012,68000.0
2005-04-21 14:50:00,16.45,16.45,16.4,16.45,136000.0,12.4012,12.4012,12.3635,12.4012,136000.0
2005-04-21 15:00:00,16.45,16.46,16.42,16.45,40400.0,12.4012,12.4088,12.3786,12.4012,40400.0
2005-04-21 15:10:00,16.45,16.47,16.45,16.46,9800.0,12.4012,12.4163,12.4012,12.4088,9800.0
2005-04-21 15:20:00,16.46,16.46,16.42,16.43,8000.0,12.4088,12.4088,12.3786,12.3861,8000.0
2005-04-21 15:30:00,16.45,16.49,16.45,16.47,12400.0,12.4012,12.4314,12.4012,12.4163,12400.0
2005-04-21 15:40:00,16.47,16.49,16.42,16.46,23400.0,12.4163,12.4314,12.3786,12.4088,23400.0
2005-04-21 15:50:00,16.47,16.49,16.45,16.49,72600.0,12.4163,12.4314,12.4012,12.4314,72600.0
2005-04-22 09:30:00,16.55,16.62,16.55,16.62,10600.0,12.4766,12.5294,12.4766,12.5294,10600.0
2005-04-22 09:40:00,16.64,16.65,16.6,16.62,39000.0,12.5444,12.552,12.5143,12.5294,39000.0
2005-04-22 09:50:00,16.61,16.63,16.6,16.6,89000.0,12.5218,12.5369,12.5143,12.5143,89000.0
2005-04-22 10:00:00,16.61,16.67,16.6,16.67,48000.0,12.5218,12.5671,12.5143,12.5671,48000.0
2005-04-22 10:10:00,16.67,16.72,16.67,16.72,13200.0,12.5671,12.6048,12.5671,12.6048,13200.0
2005-04-22 10:20:00,16.72,16.72,16.68,16.68,15800.0,12.6048,12.6048,12.5746,12.5746,15800.0
2005-04-22 10:30:00,16.68,16.74,16.67,16.72,83200.0,12.5746,12.6198,12.5671,12.6048,83200.0
2005-04-22 10:40:00,16.72,16.73,16.7,16.7,33600.0,12.6048,12.6123,12.5897,12.5897,33600.0
2005-04-22 10:50:00,16.71,16.75,16.71,16.75,10400.0,12.5972,12.6274,12.5972,12.6274,10400.0
2005-04-22 11:00:00,16.75,16.77,16.75,16.75,9600.0,12.6274,12.6425,12.6274,12.6274,9600.0
2005-04-22 11:10:00,16.76,16.76,16.75,16.75,7400.0,12.6349,12.6349,12.6274,12.6274,7400.0
2005-04-22 11:20:00,16.75,16.75,16.75,16.75,12000.0,12.6274,12.6274,12.6274,12.6274,12000.0
2005-04-22 11:30:00,16.75,16.75,16.75,16.75,26800.0,12.6274,12.6274,12.6274,12.6274,26800.0
2005-04-22 11:40:00,16.75,16.78,16.75,16.77,43400.0,12.6274,12.65,12.6274,12.6425,43400.0
2005-04-22 11:50:00,16.77,16.77,16.77,16.77,4600.0,12.6425,12.6425,12.6425,12.6425,4600.0
2005-04-22 12:00:00,16.77,16.77,16.75,16.75,66800.0,12.6425,12.6425,12.6274,12.6274,66800.0
2005-04-22 12:10:00,16.75,16.75,16.72,16.72,27400.0,12.6274,12.6274,12.6048,12.6048,27400.0
2005-04-22 12:20:00,16.72,16.72,16.72,16.72,2000.0,12.6048,12.6048,12.6048,12.6048,2000.0
2005-04-22 12:30:00,16.72,16.72,16.71,16.72,6000.0,12.6048,12.6048,12.5972,12.6048,6000.0
2005-04-22 12:40:00,16.72,16.78,16.72,16.78,22400.0,12.6048,12.65,12.6048,12.65,22400.0
2005-04-22 12:50:00,16.78,16.83,16.78,16.79,62000.0,12.65,12.6877,12.65,12.6575,62000.0
2005-04-22 13:00:00,16.79,16.8,16.75,16.75,53200.0,12.6575,12.6651,12.6274,12.6274,53200.0
2005-04-22 13:10:00,16.75,16.75,16.72,16.72,27200.0,12.6274,12.6274,12.6048,12.6048,27200.0
2005-04-22 13:20:00,16.72,16.73,16.71,16.73,26800.0,12.6048,12.6123,12.5972,12.6123,26800.0
2005-04-22 13:30:00,16.74,16.74,16.71,16.72,103000.0,12.6198,12.6198,12.5972,12.6048,103000.0
2005-04-22 13:40:00,16.73,16.75,16.73,16.75,15400.0,12.6123,12.6274,12.6123,12.6274,15400.0
2005-04-22 13:50:00,16.75,16.75,16.73,16.75,106800.0,12.6274,12.6274,12.6123,12.6274,106800.0
2005-04-22 14:00:00,16.75,16.83,16.73,16.73,79600.0,12.6274,12.6877,12.6123,12.6123,79600.0
2005-04-22 14:10:00,16.73,16.73,16.71,16.72,12400.0,12.6123,12.6123,12.5972,12.6048,12400.0
2005-04-22 14:20:00,16.71,16.8,16.71,16.75,63200.0,12.5972,12.6651,12.5972,12.6274,63200.0
2005-04-22 14:30:00,16.75,16.78,16.75,16.78,69200.0,12.6274,12.65,12.6274,12.65,69200.0
2005-04-22 14:40:00,16.78,16.78,16.75,16.75,26200.0,12.65,12.65,12.6274,12.6274,26200.0
2005-04-22 14:50:00,16.75,16.8,16.75,16.8,47600.0,12.6274,12.6651,12.6274,12.6651,47600.0
2005-04-22 15:00:00,16.8,16.85,16.8,16.84,98600.0,12.6651,12.7028,12.6651,12.6952,98600.0
2005-04-22 15:10:00,16.85,16.86,16.83,16.86,98200.0,12.7028,12.7103,12.6877,12.7103,98200.0
2005-04-22 15:20:00,16.84,16.85,16.77,16.77,141200.0,12.6952,12.7028,12.6425,12.6425,141200.0
2005-04-22 15:30:00,16.76,16.76,16.71,16.75,54400.0,12.6349,12.6349,12.5972,12.6274,54400.0
2005-04-22 15:40:00,16.75,16.75,16.69,16.72,76000.0,12.6274,12.6274,12.5821,12.6048,76000.0
2005-04-22 15:50:00,16.72,16.78,16.7,16.75,117600.0,12.6048,12.65,12.5897,12.6274,117600.0
2005-04-25 09:30:00,16.78,16.85,16.78,16.85,16200.0,12.65,12.7028,12.65,12.7028,16200.0
2005-04-25 09:40:00,16.81,16.87,16.79,16.87,19800.0,12.6726,12.7178,12.6575,12.7178,19800.0
2005-04-25 09:50:00,16.87,16.95,16.82,16.95,28000.0,12.7178,12.7781,12.6801,12.7781,28000.0
2005-04-25 10:00:00,16.96,17.1,16.96,17.1,153200.0,12.7857,12.8912,12.7857,12.8912,153200.0
2005-04-25 10:10:00,17.1,17.13,17.08,17.09,85400.0,12.8912,12.9138,12.8762,12.8837,85400.0
2005-04-25 10:20:00,17.1,17.12,17.0,17.0,19400.0,12.8912,12.9063,12.8158,12.8158,19400.0
2005-04-25 10:30:00,17.0,17.02,16.99,17.0,134800.0,12.8158,12.8309,12.8083,12.8158,134800.0
2005-04-25 10:40:00,17.0,17.01,16.96,17.0,91200.0,12.8158,12.8234,12.7857,12.8158,91200.0
2005-04-25 10:50:00,17.0,17.0,17.0,17.0,23200.0,12.8158,12.8158,12.8158,12.8158,23200.0
2005-04-25 11:00:00,17.0,17.0,17.0,17.0,69200.0,12.8158,12.8158,12.8158,12.8158,69200.0
2005-04-25 11:10:00,17.0,17.0,16.95,16.95,97400.0,12.8158,12.8158,12.7781,12.7781,97400.0
2005-04-25 11:20:00,16.95,16.95,16.88,16.89,8200.0,12.7781,12.7781,12.7254,12.7329,8200.0
2005-04-25 11:30:00,16.89,16.89,16.88,16.88,12800.0,12.7329,12.7329,12.7254,12.7254,12800.0
2005-04-25 11:40:00,16.88,16.9,16.86,16.86,22800.0,12.7254,12.7405,12.7103,12.7103,22800.0
2005-04-25 11:50:00,16.86,16.86,16.84,16.85,24200.0,12.7103,12.7103,12.6952,12.7028,24200.0
2005-04-25 12:00:00,16.85,16.86,16.85,16.86,13800.0,12.7028,12.7103,12.7028,12.7103,13800.0
2005-04-25 12:10:00,16.86,16.91,16.85,16.88,29800.0,12.7103,12.748,12.7028,12.7254,29800.0
2005-04-25 12:20:00,16.88,16.88,16.86,16.86,31200.0,12.7254,12.7254,12.7103,12.7103,31200.0
2005-04-25 12:30:00,16.86,16.86,16.85,16.85,27800.0,12.7103,12.7103,12.7028,12.7028,27800.0
2005-04-25 12:40:00,16.84,16.85,16.84,16.84,6000.0,12.6952,12.7028,12.6952,12.6952,6000.0
2005-04-25 12:50:00,16.85,16.86,16.85,16.86,45000.0,12.7028,12.7103,12.7028,12.7103,45000.0
2005-04-25 13:00:00,16.86,16.86,16.85,16.85,9600.0,12.7103,12.7103,12.7028,12.7028,9600.0
2005-04-25 13:10:00,16.84,16.84,16.83,16.83,22000.0,12.6952,12.6952,12.6877,12.6877,22000.0
2005-04-25 13:20:00,16.83,16.85,16.83,16.85,17800.0,12.6877,12.7028,12.6877,12.7028,17800.0
2005-04-25 13:30:00,16.85,16.86,16.85,16.86,12000.0,12.7028,12.7103,12.7028,12.7103,12000.0
2005-04-25 13:40:00,16.86,16.86,16.85,16.85,19400.0,12.7103,12.7103,12.7028,12.7028,19400.0
2005-04-25 13:50:00,16.86,16.86,16.85,16.85,7400.0,12.7103,12.7103,12.7028,12.7028,7400.0
2005-04-25 14:00:00,16.85,16.85,16.83,16.84,12000.0,12.7028,12.7028,12.6877,12.6952,12000.0
2005-04-25 14:10:00,16.84,16.85,16.84,16.84,25800.0,12.6952,12.7028,12.6952,12.6952,25800.0
2005-04-25 14:20:00,16.84,16.84,16.82,16.82,6600.0,12.6952,12.6952,12.6801,12.6801,6600.0
2005-04-25 14:30:00,16.82,16.82,16.81,16.81,9600.0,12.6801,12.6801,12.6726,12.6726,9600.0
2005-04-25 14:40:00,16.81,16.81,16.78,16.8,70200.0,12.6726,12.6726,12.65,12.6651,70200.0
2005-04-25 14:50:00,16.8,16.85,16.78,16.84,21400.0,12.6651,12.7028,12.65,12.6952,21400.0
2005-04-25 15:00:00,16.83,16.83,16.77,16.77,24600.0,12.6877,12.6877,12.6425,12.6425,24600.0
2005-04-25 15:10:00,16.78,16.81,16.75,16.77,24000.0,12.65,12.6726,12.6274,12.6425,24000.0
2005-04-25 15:20:00,16.77,16.86,16.77,16.82,29000.0,12.6425,12.7103,12.6425,12.6801,29000.0
2005-04-25 15:30:00,16.82,16.82,16.78,16.8,17200.0,12.6801,12.6801,12.65,12.6651,17200.0
2005-04-25 15:40:00,16.79,16.83,16.79,16.83,48400.0,12.6575,12.6877,12.6575,12.6877,48400.0
2005-04-25 15:50:00,16.83,16.91,16.82,16.88,64000.0,12.6877,12.748,12.6801,12.7254,64000.0
2005-04-26 09:30:00,16.88,16.88,16.83,16.85,2800.0,12.7254,12.7254,12.6877,12.7028,2800.0
2005-04-26 09:40:00,16.85,16.88,16.78,16.78,9200.0,12.7028,12.7254,12.65,12.65,9200.0
2005-04-26 09:50:00,16.82,16.82,16.81,16.82,2000.0,12.6801,12.6801,12.6726,12.6801,2000.0
2005-04-26 10:00:00,16.85,16.86,16.85,16.85,9000.0,12.7028,12.7103,12.7028,12.7028,9000.0
2005-04-26 10:10:00,16.85,16.92,16.85,16.9,9200.0,12.7028,12.7555,12.7028,12.7405,9200.0
2005-04-26 10:20:00,16.9,16.91,16.85,16.85,12800.0,12.7405,12.748,12.7028,12.7028,12800.0
2005-04-26 10:30:00,16.85,16.9,16.85,16.85,11600.0,12.7028,12.7405,12.7028,12.7028,11600.0
2005-04-26 10:40:00,16.85,16.86,16.85,16.86,7200.0,12.7028,12.7103,12.7028,12.7103,7200.0
2005-04-26 10:50:00,16.88,16.94,16.88,16.91,5600.0,12.7254,12.7706,12.7254,12.748,5600.0
2005-04-26 11:00:00,16.9,16.9,16.86,16.87,7200.0,12.7405,12.7405,12.7103,12.7178,7200.0
2005-04-26 11:10:00,16.89,16.93,16.89,16.91,4200.0,12.7329,12.7631,12.7329,12.748,4200.0
2005-04-26 11:20:00,16.89,16.91,16.88,16.91,5800.0,12.7329,12.748,12.7254,12.748,5800.0
2005-04-26 11:30:00,16.92,16.93,16.86,16.88,16200.0,12.7555,12.7631,12.7103,12.7254,16200.0
2005-04-26 11:40:00,16.86,16.9,16.86,16.9,9000.0,12.7103,12.7405,12.7103,12.7405,9000.0
2005-04-26 11:50:00,16.88,16.88,16.79,16.79,5800.0,12.7254,12.7254,12.6575,12.6575,5800.0
2005-04-26 12:00:00,16.79,16.8,16.79,16.8,8400.0,12.6575,12.6651,12.6575,12.6651,8400.0
2005-04-26 12:10:00,16.81,16.82,16.81,16.82,2400.0,12.6726,12.6801,12.6726,12.6801,2400.0
2005-04-26 12:20:00,16.82,16.84,16.8,16.8,6800.0,12.6801,12.6952,12.6651,12.6651,6800.0
2005-04-26 12:30:00,16.79,16.81,16.79,16.81,4400.0,12.6575,12.6726,12.6575,12.6726,4400.0
2005-04-26 12:40:00,16.82,16.82,16.81,16.81,1200.0,12.6801,12.6801,12.6726,12.6726,1200.0
2005-04-26 12:50:00,16.85,16.85,16.85,16.85,4000.0,12.7028,12.7028,12.7028,12.7028,4000.0
2005-04-26 13:00:00,16.85,16.85,16.8,16.8,13000.0,12.7028,12.7028,12.6651,12.6651,13000.0
2005-04-26 13:10:00,16.79,16.79,16.77,16.79,9200.0,12.6575,12.6575,12.6425,12.6575,9200.0
2005-04-26 13:20:00,16.78,16.78,16.72,16.72,10800.0,12.65,12.65,12.6048,12.6048,10800.0
2005-04-26 13:30:00,16.72,16.72,16.7,16.71,10000.0,12.6048,12.6048,12.5897,12.5972,10000.0
2005-04-26 13:40:00,16.72,16.72,16.65,16.65,22400.0,12.6048,12.6048,12.552,12.552,22400.0
2005-04-26 13:50:00,16.65,16.67,16.65,16.66,2800.0,12.552,12.5671,12.552,12.5595,2800.0
2005-04-26 14:00:00,16.66,16.68,16.64,16.64,119200.0,12.5595,12.5746,12.5444,12.5444,119200.0
2005-04-26 14:10:00,16.65,16.75,16.65,16.75,32600.0,12.552,12.6274,12.552,12.6274,32600.0
2005-04-26 14:20:00,16.79,16.8,16.74,16.75,75200.0,12.6575,12.6651,12.6198,12.6274,75200.0
2005-04-26 14:30:00,16.75,16.75,16.71,16.72,24000.0,12.6274,12.6274,12.5972,12.6048,24000.0
2005-04-26 14:40:00,16.72,16.72,16.7,16.7,10600.0,12.6048,12.6048,12.5897,12.5897,10600.0
2005-04-26 14:50:00,16.68,16.72,16.68,16.71,57600.0,12.5746,12.6048,12.5746,12.5972,57600.0
2005-04-26 15:00:00,16.71,16.71,16.67,16.67,10800.0,12.5972,12.5972,12.5671,12.5671,10800.0
2005-04-26 15:10:00,16.67,16.78,16.67,16.77,25800.0,12.5671,12.65,12.5671,12.6425,25800.0
2005-04-26 15:20:00,16.75,16.76,16.74,16.74,9000.0,12.6274,12.6349,12.6198,12.6198,9000.0
2005-04-26 15:30:00,16.74,16.74,16.72,16.73,7600.0,12.6198,12.6198,12.6048,12.6123,7600.0
2005-04-26 15:40:00,16.74,16.74,16.7,16.7,14400.0,12.6198,12.6198,12.5897,12.5897,14400.0
2005-04-26 15:50:00,16.7,16.71,16.69,16.7,37600.0,12.5897,12.5972,12.5821,12.5897,37600.0
2005-04-27 09:30:00,16.63,16.67,16.63,16.64,7800.0,12.5369,12.5671,12.5369,12.5444,7800.0
2005-04-27 09:40:00,16.64,16.64,16.53,16.53,77600.0,12.5444,12.5444,12.4615,12.4615,77600.0
2005-04-27 09:50:00,16.53,16.57,16.5,16.51,52200.0,12.4615,12.4917,12.4389,12.4464,52200.0
2005-04-27 10:00:00,16.52,16.52,16.46,16.46,151000.0,12.454,12.454,12.4088,12.4088,151000.0
2005-04-27 10:10:00,16.45,16.46,16.45,16.46,22000.0,12.4012,12.4088,12.4012,12.4088,22000.0
2005-04-27 10:20:00,16.46,16.46,16.44,16.44,37000.0,12.4088,12.4088,12.3937,12.3937,37000.0
2005-04-27 10:30:00,16.45,16.49,16.43,16.43,47400.0,12.4012,12.4314,12.3861,12.3861,47400.0
2005-04-27 10:40:00,16.43,16.5,16.43,16.48,130400.0,12.3861,12.4389,12.3861,12.4238,130400.0
2005-04-27 10:50:00,16.48,16.55,16.48,16.52,37200.0,12.4238,12.4766,12.4238,12.454,37200.0
2005-04-27 11:00:00,16.52,16.52,16.5,16.5,6800.0,12.454,12.454,12.4389,12.4389,6800.0
2005-04-27 11:10:00,16.5,16.5,16.48,16.48,99600.0,12.4389,12.4389,12.4238,12.4238,99600.0
2005-04-27 11:20:00,16.49,16.5,16.48,16.5,16800.0,12.4314,12.4389,12.4238,12.4389,16800.0
2005-04-27 11:30:00,16.5,16.5,16.48,16.49,7200.0,12.4389,12.4389,12.4238,12.4314,7200.0
2005-04-27 11:40:00,16.48,16.48,16.43,16.46,5800.0,12.4238,12.4238,12.3861,12.4088,5800.0
2005-04-27 11:50:00,16.47,16.47,16.46,16.47,3400.0,12.4163,12.4163,12.4088,12.4163,3400.0
2005-04-27 12:00:00,16.5,16.55,16.5,16.55,134600.0,12.4389,12.4766,12.4389,12.4766,134600.0
2005-04-27 12:10:00,16.55,16.55,16.5,16.5,225000.0,12.4766,12.4766,12.4389,12.4389,225000.0
2005-04-27 12:20:00,16.52,16.54,16.5,16.54,5200.0,12.454,12.4691,12.4389,12.4691,5200.0
2005-04-27 12:30:00,16.53,16.54,16.52,16.53,2800.0,12.4615,12.4691,12.454,12.4615,2800.0
2005-04-27 12:40:00,16.55,16.55,16.52,16.52,7400.0,12.4766,12.4766,12.454,12.454,7400.0
2005-04-27 12:50:00,16.54,16.57,16.53,16.57,20400.0,12.4691,12.4917,12.4615,12.4917,20400.0
2005-04-27 13:00:00,16.54,16.55,16.52,16.53,20400.0,12.4691,12.4766,12.454,12.4615,20400.0
2005-04-27 13:10:00,16.53,16.58,16.53,16.58,33800.0,12.4615,12.4992,12.4615,12.4992,33800.0
2005-04-27 13:20:00,16.58,16.58,16.57,16.58,19400.0,12.4992,12.4992,12.4917,12.4992,19400.0
2005-04-27 13:30:00,16.58,16.62,16.58,16.62,93800.0,12.4992,12.5294,12.4992,12.5294,93800.0
2005-04-27 13:40:00,16.61,16.61,16.6,16.61,57800.0,12.5218,12.5218,12.5143,12.5218,57800.0
2005-04-27 13:50:00,16.61,16.66,16.61,16.65,44800.0,12.5218,12.5595,12.5218,12.552,44800.0
2005-04-27 14:00:00,16.66,16.73,16.65,16.73,29200.0,12.5595,12.6123,12.552,12.6123,29200.0
2005-04-27 14:10:00,16.72,16.72,16.61,16.61,13400.0,12.6048,12.6048,12.5218,12.5218,13400.0
2005-04-27 14:20:00,16.62,16.64,16.6,16.61,46800.0,12.5294,12.5444,12.5143,12.5218,46800.0
2005-04-27 14:30:00,16.61,16.64,16.59,16.59,46600.0,12.5218,12.5444,12.5068,12.5068,46600.0
2005-04-27 14:40:00,16.6,16.64,16.54,16.6,54800.0,12.5143,12.5444,12.4691,12.5143,54800.0
2005-04-27 14:50:00,16.6,16.61,16.57,16.58,43400.0,12.5143,12.5218,12.4917,12.4992,43400.0
2005-04-27 15:00:00,16.58,16.59,16.53,16.53,63200.0,12.4992,12.5068,12.4615,12.4615,63200.0
2005-04-27 15:10:00,16.52,16.57,16.45,16.45,47200.0,12.454,12.4917,12.4012,12.4012,47200.0
2005-04-27 15:20:00,16.47,16.52,16.39,16.39,51600.0,12.4163,12.454,12.356,12.356,51600.0
2005-04-27 15:30:00,16.35,16.51,16.35,16.5,22200.0,12.3258,12.4464,12.3258,12.4389,22200.0
2005-04-27 15:40:00,16.5,16.54,16.31,16.33,36800.0,12.4389,12.4691,12.2957,12.3107,36800.0
2005-04-27 15:50:00,16.36,16.47,16.36,16.46,28600.0,12.3334,12.4163,12.3334,12.4088,28600.0
2005-04-28 09:30:00,16.45,16.46,16.45,16.45,4400.0,12.4012,12.4088,12.4012,12.4012,4400.0
2005-04-28 09:40:00,16.43,16.43,16.35,16.35,7800.0,12.3861,12.3861,12.3258,12.3258,7800.0
2005-04-28 09:50:00,16.35,16.35,16.3,16.3,13000.0,12.3258,12.3258,12.2881,12.2881,13000.0
2005-04-28 10:00:00,16.3,16.31,16.29,16.3,11400.0,12.2881,12.2957,12.2806,12.2881,11400.0
2005-04-28 10:10:00,16.29,16.3,16.21,16.21,31200.0,12.2806,12.2881,12.2203,12.2203,31200.0
2005-04-28 10:20:00,16.21,16.32,16.21,16.32,12400.0,12.2203,12.3032,12.2203,12.3032,12400.0
2005-04-28 10:30:00,16.32,16.34,16.32,16.33,109400.0,12.3032,12.3183,12.3032,12.3107,109400.0
2005-04-28 10:40:00,16.33,16.34,16.27,16.3,12400.0,12.3107,12.3183,12.2655,12.2881,12400.0
2005-04-28 10:50:00,16.3,16.33,16.3,16.3,30200.0,12.2881,12.3107,12.2881,12.2881,30200.0
2005-04-28 11:00:00,16.3,16.32,16.3,16.31,15600.0,12.2881,12.3032,12.2881,12.2957,15600.0
2005-04-28 11:10:00,16.3,16.31,16.3,16.3,12600.0,12.2881,12.2957,12.2881,12.2881,12600.0
2005-04-28 11:20:00,16.3,16.3,16.29,16.29,20000.0,12.2881,12.2881,12.2806,12.2806,20000.0
2005-04-28 11:30:00,16.29,16.3,16.25,16.25,23600.0,12.2806,12.2881,12.2504,12.2504,23600.0
2005-04-28 11:40:00,16.25,16.29,16.25,16.25,10200.0,12.2504,12.2806,12.2504,12.2504,10200.0
2005-04-28 11:50:00,16.27,16.27,16.2,16.25,37200.0,12.2655,12.2655,12.2127,12.2504,37200.0
2005-04-28 12:00:00,16.25,16.28,16.25,16.26,6400.0,12.2504,12.2731,12.2504,12.258,6400.0
2005-04-28 12:10:00,16.26,16.27,16.14,16.18,14400.0,12.258,12.2655,12.1675,12.1977,14400.0
2005-04-28 12:20:00,16.18,16.2,16.17,16.2,6200.0,12.1977,12.2127,12.1901,12.2127,6200.0
2005-04-28 12:30:00,16.2,16.21,16.18,16.18,8800.0,12.2127,12.2203,12.1977,12.1977,8800.0
2005-04-28 12:40:00,16.21,16.21,16.18,16.21,15400.0,12.2203,12.2203,12.1977,12.2203,15400.0
2005-04-28 12:50:00,16.18,16.2,16.18,16.2,59400.0,12.1977,12.2127,12.1977,12.2127,59400.0
2005-04-28 13:00:00,16.21,16.21,16.14,16.15,39400.0,12.2203,12.2203,12.1675,12.1751,39400.0
2005-04-28 13:10:00,16.14,16.18,16.13,16.18,26000.0,12.1675,12.1977,12.16,12.1977,26000.0
2005-04-28 13:20:00,16.18,16.22,16.18,16.22,26000.0,12.1977,12.2278,12.1977,12.2278,26000.0
2005-04-28 13:30:00,16.22,16.24,16.22,16.24,25000.0,12.2278,12.2429,12.2278,12.2429,25000.0
2005-04-28 13:40:00,16.23,16.3,16.22,16.3,24600.0,12.2354,12.2881,12.2278,12.2881,24600.0
2005-04-28 13:50:00,16.3,16.3,16.25,16.25,21600.0,12.2881,12.2881,12.2504,12.2504,21600.0
2005-04-28 14:00:00,16.25,16.28,16.19,16.2,19000.0,12.2504,12.2731,12.2052,12.2127,19000.0
2005-04-28 14:10:00,16.2,16.21,16.07,16.17,40600.0,12.2127,12.2203,12.1147,12.1901,40600.0
2005-04-28 14:20:00,16.18,16.25,16.05,16.15,21800.0,12.1977,12.2504,12.0997,12.1751,21800.0
2005-04-28 14:30:00,16.14,16.15,16.05,16.05,18200.0,12.1675,12.1751,12.0997,12.0997,18200.0
2005-04-28 14:40:00,16.06,16.07,16.05,16.05,108800.0,12.1072,12.1147,12.0997,12.0997,108800.0
2005-04-28 14:50:00,16.05,16.05,16.04,16.04,18200.0,12.0997,12.0997,12.0921,12.0921,18200.0
2005-04-28 15:00:00,16.04,16.04,16.0,16.0,65000.0,12.0921,12.0921,12.062,12.062,65000.0
2005-04-28 15:10:00,16.0,16.0,15.97,15.97,35200.0,12.062,12.062,12.0394,12.0394,35200.0
2005-04-28 15:20:00,15.97,15.97,15.95,15.95,101600.0,12.0394,12.0394,12.0243,12.0243,101600.0
2005-04-28 15:30:00,15.95,15.97,15.95,15.96,104400.0,12.0243,12.0394,12.0243,12.0318,104400.0
2005-04-28 15:40:00,15.96,15.97,15.95,15.95,120200.0,12.0318,12.0394,12.0243,12.0243,120200.0
2005-04-28 15:50:00,15.95,15.95,15.91,15.93,99200.0,12.0243,12.0243,11.9941,12.0092,99200.0
2005-04-29 09:30:00,16.0,16.05,15.96,16.03,17600.0,12.062,12.0997,12.0318,12.0846,17600.0
2005-04-29 09:40:00,16.04,16.26,16.04,16.26,23600.0,12.0921,12.258,12.0921,12.258,23600.0
2005-04-29 09:50:00,16.26,16.26,16.1,16.1,363200.0,12.258,12.258,12.1374,12.1374,363200.0
2005-04-29 10:00:00,16.1,16.1,15.97,15.97,66600.0,12.1374,12.1374,12.0394,12.0394,66600.0
2005-04-29 10:10:00,15.97,15.97,15.94,15.94,64800.0,12.0394,12.0394,12.0167,12.0167,64800.0
2005-04-29 10:20:00,15.94,15.98,15.78,15.78,83200.0,12.0167,12.0469,11.8961,11.8961,83200.0
2005-04-29 10:30:00,15.78,15.85,15.76,15.76,63200.0,11.8961,11.9489,11.881,11.881,63200.0
2005-04-29 10:40:00,15.76,15.76,15.56,15.58,285800.0,11.881,11.881,11.7303,11.7453,285800.0
2005-04-29 10:50:00,15.58,15.67,15.54,15.62,66400.0,11.7453,11.8132,11.7152,11.7755,66400.0
2005-04-29 11:00:00,15.64,15.72,15.64,15.7,31000.0,11.7906,11.8509,11.7906,11.8358,31000.0
2005-04-29 11:10:00,15.7,15.76,15.7,15.76,57600.0,11.8358,11.881,11.8358,11.881,57600.0
2005-04-29 11:20:00,15.78,15.8,15.72,15.72,91600.0,11.8961,11.9112,11.8509,11.8509,91600.0
2005-04-29 11:30:00,15.7,15.74,15.7,15.72,41200.0,11.8358,11.866,11.8358,11.8509,41200.0
2005-04-29 11:40:00,15.72,15.75,15.71,15.74,31200.0,11.8509,11.8735,11.8433,11.866,31200.0
2005-04-29 11:50:00,15.74,15.79,15.73,15.73,20800.0,11.866,11.9037,11.8584,11.8584,20800.0
2005-04-29 12:00:00,15.74,15.77,15.73,15.77,26400.0,11.866,11.8886,11.8584,11.8886,26400.0
2005-04-29 12:10:00,15.74,15.77,15.72,15.74,28200.0,11.866,11.8886,11.8509,11.866,28200.0
2005-04-29 12:20:00,15.74,15.74,15.72,15.72,4600.0,11.866,11.866,11.8509,11.8509,4600.0
2005-04-29 12:30:00,15.72,15.72,15.72,15.72,10200.0,11.8509,11.8509,11.8509,11.8509,10200.0
2005-04-29 12:40:00,15.72,15.72,15.67,15.67,104800.0,11.8509,11.8509,11.8132,11.8132,104800.0
2005-04-29 12:50:00,15.67,15.7,15.67,15.69,61800.0,11.8132,11.8358,11.8132,11.8283,61800.0
2005-04-29 13:00:00,15.69,15.69,15.65,15.65,58400.0,11.8283,11.8283,11.7981,11.7981,58400.0
2005-04-29 13:10:00,15.65,15.68,15.65,15.68,122800.0,11.7981,11.8207,11.7981,11.8207,122800.0
2005-04-29 13:20:00,15.69,15.7,15.68,15.69,45600.0,11.8283,11.8358,11.8207,11.8283,45600.0
2005-04-29 13:30:00,15.69,15.69,15.68,15.68,20200.0,11.8283,11.8283,11.8207,11.8207,20200.0
2005-04-29 13:40:00,15.68,15.69,15.68,15.68,26600.0,11.8207,11.8283,11.8207,11.8207,26600.0
2005-04-29 13:50:00,15.68,15.68,15.65,15.65,14200.0,11.8207,11.8207,11.7981,11.7981,14200.0
2005-04-29 14:00:00,15.65,15.7,15.65,15.68,93400.0,11.7981,11.8358,11.7981,11.8207,93400.0
2005-04-29 14:10:00,15.63,15.63,15.26,15.33,272200.0,11.783,11.783,11.5041,11.5569,272200.0
2005-04-29 14:20:00,15.33,15.4,15.15,15.38,262200.0,11.5569,11.6096,11.4212,11.5946,262200.0
2005-04-29 14:30:00,15.38,15.47,15.35,15.47,128600.0,11.5946,11.6624,11.572,11.6624,128600.0
2005-04-29 14:40:00,15.47,15.52,15.46,15.52,89000.0,11.6624,11.7001,11.6549,11.7001,89000.0
2005-04-29 14:50:00,15.5,15.54,15.49,15.51,131800.0,11.685,11.7152,11.6775,11.6926,131800.0
2005-04-29 15:00:00,15.51,15.51,15.49,15.5,73200.0,11.6926,11.6926,11.6775,11.685,73200.0
2005-04-29 15:10:00,15.5,15.52,15.43,15.48,109200.0,11.685,11.7001,11.6323,11.67,109200.0
2005-04-29 15:20:00,15.47,15.5,15.47,15.48,80200.0,11.6624,11.685,11.6624,11.67,80200.0
2005-04-29 15:30:00,15.48,15.49,15.48,15.49,103000.0,11.67,11.6775,11.67,11.6775,103000.0
2005-04-29 15:40:00,15.49,15.5,15.47,15.5,169800.0,11.6775,11.685,11.6624,11.685,169800.0
2005-04-29 15:50:00,15.5,15.52,15.49,15.52,188400.0,11.685,11.7001,11.6775,11.7001,188400.0
2005-05-02 09:30:00,15.59,15.68,15.56,15.63,17200.0,11.7529,11.8207,11.7303,11.783,17200.0
2005-05-02 09:40:00,15.65,15.69,15.47,15.47,43200.0,11.7981,11.8283,11.6624,11.6624,43200.0
2005-05-02 09:50:00,15.48,15.5,15.45,15.5,93200.0,11.67,11.685,11.6473,11.685,93200.0
2005-05-02 10:00:00,15.5,15.55,15.5,15.51,19400.0,11.685,11.7227,11.685,11.6926,19400.0
2005-05-02 10:10:00,15.51,15.51,15.44,15.47,26800.0,11.6926,11.6926,11.6398,11.6624,26800.0
2005-05-02 10:20:00,15.47,15.49,15.45,15.47,44200.0,11.6624,11.6775,11.6473,11.6624,44200.0
2005-05-02 10:30:00,15.46,15.5,15.46,15.49,44200.0,11.6549,11.685,11.6549,11.6775,44200.0
2005-05-02 10:40:00,15.49,15.5,15.47,15.5,66600.0,11.6775,11.685,11.6624,11.685,66600.0
2005-05-02 10:50:00,15.5,15.5,15.49,15.5,60200.0,11.685,11.685,11.6775,11.685,60200.0
2005-05-02 11:00:00,15.5,15.54,15.47,15.54,53400.0,11.685,11.7152,11.6624,11.7152,53400.0
2005-05-02 11:10:00,15.55,15.58,15.55,15.56,21000.0,11.7227,11.7453,11.7227,11.7303,21000.0
2005-05-02 11:20:00,15.56,15.58,15.56,15.58,10200.0,11.7303,11.7453,11.7303,11.7453,10200.0
2005-05-02 11:30:00,15.57,15.58,15.47,15.48,83600.0,11.7378,11.7453,11.6624,11.67,83600.0
2005-05-02 11:40:00,15.48,15.53,15.48,15.53,88600.0,11.67,11.7076,11.67,11.7076,88600.0
2005-05-02 11:50:00,15.53,15.53,15.51,15.51,8000.0,11.7076,11.7076,11.6926,11.6926,8000.0
2005-05-02 12:00:00,15.52,15.52,15.48,15.48,39000.0,11.7001,11.7001,11.67,11.67,39000.0
2005-05-02 12:10:00,15.48,15.48,15.47,15.47,16000.0,11.67,11.67,11.6624,11.6624,16000.0
2005-05-02 12:20:00,15.46,15.47,15.44,15.44,49400.0,11.6549,11.6624,11.6398,11.6398,49400.0
2005-05-02 12:30:00,15.44,15.45,15.43,15.43,50600.0,11.6398,11.6473,11.6323,11.6323,50600.0
2005-05-02 12:40:00,15.44,15.46,15.44,15.45,113600.0,11.6398,11.6549,11.6398,11.6473,113600.0
2005-05-02 12:50:00,15.45,15.47,15.45,15.46,25200.0,11.6473,11.6624,11.6473,11.6549,25200.0
2005-05-02 13:00:00,15.46,15.47,15.46,15.46,19800.0,11.6549,11.6624,11.6549,11.6549,19800.0
2005-05-02 13:10:00,15.47,15.47,15.46,15.46,19200.0,11.6624,11.6624,11.6549,11.6549,19200.0
2005-05-02 13:20:00,15.46,15.47,15.46,15.46,59600.0,11.6549,11.6624,11.6549,11.6549,59600.0
2005-05-02 13:30:00,15.46,15.46,15.45,15.46,77200.0,11.6549,11.6549,11.6473,11.6549,77200.0
2005-05-02 13:40:00,15.46,15.46,15.45,15.46,79800.0,11.6549,11.6549,11.6473,11.6549,79800.0
2005-05-02 13:50:00,15.46,15.47,15.46,15.47,17400.0,11.6549,11.6624,11.6549,11.6624,17400.0
2005-05-02 14:00:00,15.47,15.47,15.44,15.47,121800.0,11.6624,11.6624,11.6398,11.6624,121800.0
2005-05-02 14:10:00,15.47,15.47,15.46,15.46,35400.0,11.6624,11.6624,11.6549,11.6549,35400.0
2005-05-02 14:20:00,15.46,15.47,15.45,15.45,44000.0,11.6549,11.6624,11.6473,11.6473,44000.0
2005-05-02 14:30:00,15.45,15.47,15.45,15.47,60200.0,11.6473,11.6624,11.6473,11.6624,60200.0
2005-05-02 14:40:00,15.48,15.48,15.46,15.47,21000.0,11.67,11.67,11.6549,11.6624,21000.0
2005-05-02 14:50:00,15.47,15.47,15.44,15.45,52800.0,11.6624,11.6624,11.6398,11.6473,52800.0
2005-05-02 15:00:00,15.45,15.45,15.44,15.45,38600.0,11.6473,11.6473,11.6398,11.6473,38600.0
2005-05-02 15:10:00,15.45,15.45,15.44,15.45,131200.0,11.6473,11.6473,11.6398,11.6473,131200.0
2005-05-02 15:20:00,15.45,15.45,15.44,15.45,65600.0,11.6473,11.6473,11.6398,11.6473,65600.0
2005-05-02 15:30:00,15.45,15.46,15.44,15.45,45800.0,11.6473,11.6549,11.6398,11.6473,45800.0
2005-05-02 15:40:00,15.45,15.45,15.44,15.45,65800.0,11.6473,11.6473,11.6398,11.6473,65800.0
2005-05-02 15:50:00,15.45,15.45,15.43,15.43,114600.0,11.6473,11.6473,11.6323,11.6323,114600.0
2005-05-03 09:30:00,15.43,15.45,15.37,15.38,143400.0,11.6323,11.6473,11.587,11.5946,143400.0
2005-05-03 09:40:00,15.39,15.41,15.38,15.4,66200.0,11.6021,11.6172,11.5946,11.6096,66200.0
2005-05-03 09:50:00,15.4,15.44,15.4,15.44,78800.0,11.6096,11.6398,11.6096,11.6398,78800.0
2005-05-03 10:00:00,15.43,15.43,15.38,15.4,232600.0,11.6323,11.6323,11.5946,11.6096,232600.0
2005-05-03 10:10:00,15.4,15.47,15.4,15.47,108800.0,11.6096,11.6624,11.6096,11.6624,108800.0
2005-05-03 10:20:00,15.45,15.47,15.45,15.47,75600.0,11.6473,11.6624,11.6473,11.6624,75600.0
2005-05-03 10:30:00,15.47,15.47,15.45,15.45,55400.0,11.6624,11.6624,11.6473,11.6473,55400.0
2005-05-03 10:40:00,15.45,15.45,15.42,15.42,111000.0,11.6473,11.6473,11.6247,11.6247,111000.0
2005-05-03 10:50:00,15.41,15.42,15.4,15.41,33200.0,11.6172,11.6247,11.6096,11.6172,33200.0
2005-05-03 11:00:00,15.41,15.41,15.4,15.4,59000.0,11.6172,11.6172,11.6096,11.6096,59000.0
2005-05-03 11:10:00,15.41,15.42,15.4,15.42,17200.0,11.6172,11.6247,11.6096,11.6247,17200.0
2005-05-03 11:20:00,15.42,15.43,15.41,15.41,92400.0,11.6247,11.6323,11.6172,11.6172,92400.0
2005-05-03 11:30:00,15.4,15.41,15.39,15.4,110400.0,11.6096,11.6172,11.6021,11.6096,110400.0
2005-05-03 11:40:00,15.41,15.42,15.4,15.42,59000.0,11.6172,11.6247,11.6096,11.6247,59000.0
2005-05-03 11:50:00,15.42,15.42,15.38,15.38,54600.0,11.6247,11.6247,11.5946,11.5946,54600.0
2005-05-03 12:00:00,15.38,15.42,15.38,15.42,94000.0,11.5946,11.6247,11.5946,11.6247,94000.0
2005-05-03 12:10:00,15.42,15.42,15.41,15.42,34200.0,11.6247,11.6247,11.6172,11.6247,34200.0
2005-05-03 12:20:00,15.43,15.43,15.42,15.42,31200.0,11.6323,11.6323,11.6247,11.6247,31200.0
2005-05-03 12:30:00,15.42,15.43,15.41,15.41,29000.0,11.6247,11.6323,11.6172,11.6172,29000.0
2005-05-03 12:40:00,15.42,15.43,15.42,15.42,12800.0,11.6247,11.6323,11.6247,11.6247,12800.0
2005-05-03 12:50:00,15.42,15.44,15.42,15.43,73400.0,11.6247,11.6398,11.6247,11.6323,73400.0
2005-05-03 13:00:00,15.43,15.43,15.4,15.4,52000.0,11.6323,11.6323,11.6096,11.6096,52000.0
2005-05-03 13:10:00,15.4,15.4,15.34,15.34,51800.0,11.6096,11.6096,11.5644,11.5644,51800.0
2005-05-03 13:20:00,15.34,15.35,15.33,15.35,47000.0,11.5644,11.572,11.5569,11.572,47000.0
2005-05-03 13:30:00,15.35,15.35,15.35,15.35,54800.0,11.572,11.572,11.572,11.572,54800.0
2005-05-03 13:40:00,15.34,15.35,15.31,15.35,103400.0,11.5644,11.572,11.5418,11.572,103400.0
2005-05-03 13:50:00,15.34,15.39,15.34,15.39,28800.0,11.5644,11.6021,11.5644,11.6021,28800.0
2005-05-03 14:00:00,15.4,15.41,15.4,15.4,24000.0,11.6096,11.6172,11.6096,11.6096,24000.0
2005-05-03 14:10:00,15.4,15.42,15.4,15.4,12200.0,11.6096,11.6247,11.6096,11.6096,12200.0
2005-05-03 14:20:00,15.4,15.43,15.4,15.4,67200.0,11.6096,11.6323,11.6096,11.6096,67200.0
2005-05-03 14:30:00,15.4,15.4,15.4,15.4,88600.0,11.6096,11.6096,11.6096,11.6096,88600.0
2005-05-03 14:40:00,15.4,15.4,15.4,15.4,58800.0,11.6096,11.6096,11.6096,11.6096,58800.0
2005-05-03 14:50:00,15.4,15.42,15.4,15.42,131400.0,11.6096,11.6247,11.6096,11.6247,131400.0
2005-05-03 15:00:00,15.43,15.43,15.38,15.38,22200.0,11.6323,11.6323,11.5946,11.5946,22200.0
2005-05-03 15:10:00,15.38,15.38,15.36,15.38,41000.0,11.5946,11.5946,11.5795,11.5946,41000.0
2005-05-03 15:20:00,15.38,15.39,15.37,15.37,11800.0,11.5946,11.6021,11.587,11.587,11800.0
2005-05-03 15:30:00,15.37,15.37,15.37,15.37,32000.0,11.587,11.587,11.587,11.587,32000.0
2005-05-03 15:40:00,15.37,15.37,15.33,15.34,111400.0,11.587,11.587,11.5569,11.5644,111400.0
2005-05-03 15:50:00,15.35,15.36,15.32,15.33,54000.0,11.572,11.5795,11.5493,11.5569,54000.0
2005-05-04 09:30:00,15.38,15.5,15.38,15.42,37600.0,11.5946,11.685,11.5946,11.6247,37600.0
2005-05-04 09:40:00,15.42,15.42,15.38,15.38,32200.0,11.6247,11.6247,11.5946,11.5946,32200.0
2005-05-04 09:50:00,15.37,15.38,15.33,15.34,60400.0,11.587,11.5946,11.5569,11.5644,60400.0
2005-05-04 10:00:00,15.33,15.35,15.33,15.35,91800.0,11.5569,11.572,11.5569,11.572,91800.0
2005-05-04 10:10:00,15.35,15.35,15.34,15.35,42800.0,11.572,11.572,11.5644,11.572,42800.0
2005-05-04 10:20:00,15.35,15.38,15.35,15.37,31600.0,11.572,11.5946,11.572,11.587,31600.0
2005-05-04 10:30:00,15.37,15.38,15.35,15.37,17800.0,11.587,11.5946,11.572,11.587,17800.0
2005-05-04 10:40:00,15.37,15.37,15.33,15.33,39000.0,11.587,11.587,11.5569,11.5569,39000.0
2005-05-04 10:50:00,15.35,15.35,15.31,15.31,3000.0,11.572,11.572,11.5418,11.5418,3000.0
2005-05-04 11:00:00,15.31,15.32,15.31,15.32,4200.0,11.5418,11.5493,11.5418,11.5493,4200.0
2005-05-04 11:10:00,15.33,15.33,15.3,15.31,13200.0,11.5569,11.5569,11.5343,11.5418,13200.0
2005-05-04 11:20:00,15.31,15.31,15.28,15.29,69200.0,11.5418,11.5418,11.5192,11.5267,69200.0
2005-05-04 11:30:00,15.3,15.3,15.28,15.28,99600.0,11.5343,11.5343,11.5192,11.5192,99600.0
2005-05-04 11:40:00,15.28,15.28,15.28,15.28,48600.0,11.5192,11.5192,11.5192,11.5192,48600.0
2005-05-04 11:50:00,15.28,15.28,15.23,15.24,56800.0,11.5192,11.5192,11.4815,11.489,56800.0
2005-05-04 12:00:00,15.25,15.25,15.24,15.25,63000.0,11.4966,11.4966,11.489,11.4966,63000.0
2005-05-04 12:10:00,15.25,15.25,15.24,15.25,21200.0,11.4966,11.4966,11.489,11.4966,21200.0
2005-05-04 12:20:00,15.25,15.25,15.24,15.25,80000.0,11.4966,11.4966,11.489,11.4966,80000.0
2005-05-04 12:30:00,15.25,15.26,15.24,15.25,46600.0,11.4966,11.5041,11.489,11.4966,46600.0
2005-05-04 12:40:00,15.24,15.25,15.24,15.25,35400.0,11.489,11.4966,11.489,11.4966,35400.0
2005-05-04 12:50:00,15.25,15.25,15.24,15.24,56000.0,11.4966,11.4966,11.489,11.489,56000.0
2005-05-04 13:00:00,15.24,15.25,15.24,15.25,10000.0,11.489,11.4966,11.489,11.4966,10000.0
2005-05-04 13:10:00,15.25,15.28,15.25,15.28,29200.0,11.4966,11.5192,11.4966,11.5192,29200.0
2005-05-04 13:20:00,15.27,15.27,15.25,15.26,71800.0,11.5116,11.5116,11.4966,11.5041,71800.0
2005-05-04 13:30:00,15.26,15.26,15.24,15.24,17200.0,11.5041,11.5041,11.489,11.489,17200.0
2005-05-04 13:40:00,15.24,15.24,15.23,15.24,32200.0,11.489,11.489,11.4815,11.489,32200.0
2005-05-04 13:50:00,15.24,15.31,15.23,15.31,167800.0,11.489,11.5418,11.4815,11.5418,167800.0
2005-05-04 14:00:00,15.32,15.4,15.3,15.4,25000.0,11.5493,11.6096,11.5343,11.6096,25000.0
2005-05-04 14:10:00,15.4,15.43,15.32,15.4,162200.0,11.6096,11.6323,11.5493,11.6096,162200.0
2005-05-04 14:20:00,15.42,15.43,15.38,15.4,65400.0,11.6247,11.6323,11.5946,11.6096,65400.0
2005-05-04 14:30:00,15.39,15.42,15.34,15.35,249200.0,11.6021,11.6247,11.5644,11.572,249200.0
2005-05-04 14:40:00,15.35,15.47,15.35,15.43,109200.0,11.572,11.6624,11.572,11.6323,109200.0
2005-05-04 14:50:00,15.43,15.47,15.43,15.45,65000.0,11.6323,11.6624,11.6323,11.6473,65000.0
2005-05-04 15:00:00,15.45,15.45,15.4,15.41,202200.0,11.6473,11.6473,11.6096,11.6172,202200.0
2005-05-04 15:10:00,15.41,15.5,15.41,15.5,122000.0,11.6172,11.685,11.6172,11.685,122000.0
2005-05-04 15:20:00,15.5,15.5,15.43,15.45,26000.0,11.685,11.685,11.6323,11.6473,26000.0
2005-05-04 15:30:00,15.45,15.46,15.44,15.45,105000.0,11.6473,11.6549,11.6398,11.6473,105000.0
2005-05-04 15:40:00,15.45,15.45,15.43,15.43,146000.0,11.6473,11.6473,11.6323,11.6323,146000.0
2005-05-04 15:50:00,15.43,15.47,15.43,15.45,109200.0,11.6323,11.6624,11.6323,11.6473,109200.0
2005-05-05 09:30:00,15.53,15.53,15.53,15.53,41800.0,11.7076,11.7076,11.7076,11.7076,41800.0
2005-05-05 09:40:00,15.53,15.54,15.52,15.53,57200.0,11.7076,11.7152,11.7001,11.7076,57200.0
2005-05-05 09:50:00,15.55,15.56,15.55,15.56,92200.0,11.7227,11.7303,11.7227,11.7303,92200.0
2005-05-05 10:00:00,15.56,15.59,15.56,15.58,87600.0,11.7303,11.7529,11.7303,11.7453,87600.0
2005-05-05 10:10:00,15.58,15.62,15.54,15.61,257800.0,11.7453,11.7755,11.7152,11.768,257800.0
2005-05-05 10:20:00,15.6,15.6,15.55,15.57,32600.0,11.7604,11.7604,11.7227,11.7378,32600.0
2005-05-05 10:30:00,15.57,15.69,15.57,15.65,62600.0,11.7378,11.8283,11.7378,11.7981,62600.0
2005-05-05 10:40:00,15.65,15.67,15.65,15.65,50600.0,11.7981,11.8132,11.7981,11.7981,50600.0
2005-05-05 10:50:00,15.65,15.67,15.65,15.65,27600.0,11.7981,11.8132,11.7981,11.7981,27600.0
2005-05-05 11:00:00,15.65,15.65,15.63,15.63,189800.0,11.7981,11.7981,11.783,11.783,189800.0
2005-05-05 11:10:00,15.65,15.65,15.63,15.63,14000.0,11.7981,11.7981,11.783,11.783,14000.0
2005-05-05 11:20:00,15.63,15.65,15.63,15.64,47000.0,11.783,11.7981,11.783,11.7906,47000.0
2005-05-05 11:30:00,15.65,15.78,15.64,15.77,206200.0,11.7981,11.8961,11.7906,11.8886,206200.0
2005-05-05 11:40:00,15.78,15.81,15.76,15.76,48600.0,11.8961,11.9187,11.881,11.881,48600.0
2005-05-05 11:50:00,15.76,15.76,15.7,15.7,149600.0,11.881,11.881,11.8358,11.8358,149600.0
2005-05-05 12:00:00,15.7,15.71,15.68,15.7,32000.0,11.8358,11.8433,11.8207,11.8358,32000.0
2005-05-05 12:10:00,15.69,15.69,15.66,15.66,19200.0,11.8283,11.8283,11.8057,11.8057,19200.0
2005-05-05 12:20:00,15.65,15.65,15.62,15.62,41000.0,11.7981,11.7981,11.7755,11.7755,41000.0
2005-05-05 12:30:00,15.62,15.63,15.61,15.61,19200.0,11.7755,11.783,11.768,11.768,19200.0
2005-05-05 12:40:00,15.62,15.65,15.6,15.63,30200.0,11.7755,11.7981,11.7604,11.783,30200.0
2005-05-05 12:50:00,15.63,15.63,15.55,15.55,107200.0,11.783,11.783,11.7227,11.7227,107200.0
2005-05-05 13:00:00,15.55,15.61,15.55,15.61,83400.0,11.7227,11.768,11.7227,11.768,83400.0
2005-05-05 13:10:00,15.6,15.61,15.56,15.58,61200.0,11.7604,11.768,11.7303,11.7453,61200.0
2005-05-05 13:20:00,15.55,15.58,15.53,15.53,113800.0,11.7227,11.7453,11.7076,11.7076,113800.0
2005-05-05 13:30:00,15.53,15.59,15.53,15.56,47800.0,11.7076,11.7529,11.7076,11.7303,47800.0
2005-05-05 13:40:00,15.56,15.59,15.55,15.59,18200.0,11.7303,11.7529,11.7227,11.7529,18200.0
2005-05-05 13:50:00,15.56,15.56,15.56,15.56,7400.0,11.7303,11.7303,11.7303,11.7303,7400.0
2005-05-05 14:00:00,15.56,15.59,15.56,15.58,33400.0,11.7303,11.7529,11.7303,11.7453,33400.0
2005-05-05 14:10:00,15.58,15.59,15.58,15.59,4400.0,11.7453,11.7529,11.7453,11.7529,4400.0
2005-05-05 14:20:00,15.59,15.59,15.56,15.57,30800.0,11.7529,11.7529,11.7303,11.7378,30800.0
2005-05-05 14:30:00,15.54,15.56,15.54,15.54,4000.0,11.7152,11.7303,11.7152,11.7152,4000.0
2005-05-05 14:40:00,15.54,15.54,15.51,15.52,8800.0,11.7152,11.7152,11.6926,11.7001,8800.0
2005-05-05 14:50:00,15.52,15.52,15.5,15.51,16800.0,11.7001,11.7001,11.685,11.6926,16800.0
2005-05-05 15:00:00,15.51,15.51,15.49,15.51,69800.0,11.6926,11.6926,11.6775,11.6926,69800.0
2005-05-05 15:10:00,15.51,15.53,15.5,15.52,13800.0,11.6926,11.7076,11.685,11.7001,13800.0
2005-05-05 15:20:00,15.52,15.53,15.52,15.53,24000.0,11.7001,11.7076,11.7001,11.7076,24000.0
2005-05-05 15:30:00,15.53,15.6,15.53,15.6,88000.0,11.7076,11.7604,11.7076,11.7604,88000.0
2005-05-05 15:40:00,15.6,15.6,15.58,15.6,72200.0,11.7604,11.7604,11.7453,11.7604,72200.0
2005-05-05 15:50:00,15.6,15.6,15.58,15.58,144400.0,11.7604,11.7604,11.7453,11.7453,144400.0
2005-05-06 09:30:00,15.68,15.68,15.62,15.65,15200.0,11.8207,11.8207,11.7755,11.7981,15200.0
2005-05-06 09:40:00,15.65,15.7,15.65,15.67,11000.0,11.7981,11.8358,11.7981,11.8132,11000.0
2005-05-06 09:50:00,15.68,15.68,15.65,15.67,9400.0,11.8207,11.8207,11.7981,11.8132,9400.0
2005-05-06 10:00:00,15.67,15.68,15.66,15.68,2800.0,11.8132,11.8207,11.8057,11.8207,2800.0
2005-05-06 10:10:00,15.66,15.68,15.63,15.68,8400.0,11.8057,11.8207,11.783,11.8207,8400.0
2005-05-06 10:20:00,15.68,15.68,15.67,15.68,215800.0,11.8207,11.8207,11.8132,11.8207,215800.0
2005-05-06 10:30:00,15.67,15.68,15.67,15.68,9200.0,11.8132,11.8207,11.8132,11.8207,9200.0
2005-05-06 10:40:00,15.68,15.68,15.68,15.68,1600.0,11.8207,11.8207,11.8207,11.8207,1600.0
2005-05-06 10:50:00,15.68,15.68,15.68,15.68,6800.0,11.8207,11.8207,11.8207,11.8207,6800.0
2005-05-06 11:00:00,15.68,15.73,15.68,15.71,48000.0,11.8207,11.8584,11.8207,11.8433,48000.0
2005-05-06 11:10:00,15.7,15.76,15.7,15.74,29000.0,11.8358,11.881,11.8358,11.866,29000.0
2005-05-06 11:20:00,15.74,15.75,15.72,15.72,6000.0,11.866,11.8735,11.8509,11.8509,6000.0
2005-05-06 11:30:00,15.72,15.72,15.69,15.69,5000.0,11.8509,11.8509,11.8283,11.8283,5000.0
2005-05-06 11:40:00,15.69,15.79,15.69,15.79,17000.0,11.8283,11.9037,11.8283,11.9037,17000.0
2005-05-06 11:50:00,15.78,15.8,15.71,15.77,52800.0,11.8961,11.9112,11.8433,11.8886,52800.0
2005-05-06 12:00:00,15.77,15.8,15.73,15.77,17600.0,11.8886,11.9112,11.8584,11.8886,17600.0
2005-05-06 12:10:00,15.76,15.76,15.68,15.68,5400.0,11.881,11.881,11.8207,11.8207,5400.0
2005-05-06 12:20:00,15.69,15.72,15.69,15.72,9200.0,11.8283,11.8509,11.8283,11.8509,9200.0
2005-05-06 12:30:00,15.72,15.73,15.72,15.72,22800.0,11.8509,11.8584,11.8509,11.8509,22800.0
2005-05-06 12:40:00,15.72,15.73,15.72,15.73,11800.0,11.8509,11.8584,11.8509,11.8584,11800.0
2005-05-06 12:50:00,15.72,15.73,15.72,15.72,5200.0,11.8509,11.8584,11.8509,11.8509,5200.0
2005-05-06 13:00:00,15.73,15.75,15.72,15.72,19200.0,11.8584,11.8735,11.8509,11.8509,19200.0
2005-05-06 13:10:00,15.72,15.77,15.72,15.72,33600.0,11.8509,11.8886,11.8509,11.8509,33600.0
2005-05-06 13:20:00,15.73,15.73,15.7,15.7,17600.0,11.8584,11.8584,11.8358,11.8358,17600.0
2005-05-06 13:30:00,15.71,15.75,15.71,15.75,98000.0,11.8433,11.8735,11.8433,11.8735,98000.0
2005-05-06 13:40:00,15.74,15.74,15.7,15.72,2200.0,11.866,11.866,11.8358,11.8509,2200.0
2005-05-06 13:50:00,15.71,15.72,15.69,15.71,9200.0,11.8433,11.8509,11.8283,11.8433,9200.0
2005-05-06 14:00:00,15.71,15.72,15.71,15.72,6600.0,11.8433,11.8509,11.8433,11.8509,6600.0
2005-05-06 14:10:00,15.75,15.75,15.7,15.72,476000.0,11.8735,11.8735,11.8358,11.8509,476000.0
2005-05-06 14:20:00,15.78,15.78,15.77,15.77,66000.0,11.8961,11.8961,11.8886,11.8886,66000.0
2005-05-06 14:30:00,15.77,15.81,15.76,15.81,71400.0,11.8886,11.9187,11.881,11.9187,71400.0
2005-05-06 14:40:00,15.85,15.9,15.82,15.83,50800.0,11.9489,11.9866,11.9263,11.9338,50800.0
2005-05-06 14:50:00,15.83,15.85,15.78,15.8,30200.0,11.9338,11.9489,11.8961,11.9112,30200.0
2005-05-06 15:00:00,15.8,15.87,15.8,15.83,15800.0,11.9112,11.964,11.9112,11.9338,15800.0
2005-05-06 15:10:00,15.82,15.83,15.8,15.81,32800.0,11.9263,11.9338,11.9112,11.9187,32800.0
2005-05-06 15:20:00,15.8,15.85,15.8,15.85,277400.0,11.9112,11.9489,11.9112,11.9489,277400.0
2005-05-06 15:30:00,15.85,15.85,15.8,15.8,25800.0,11.9489,11.9489,11.9112,11.9112,25800.0
2005-05-06 15:40:00,15.8,15.83,15.79,15.83,34200.0,11.9112,11.9338,11.9037,11.9338,34200.0
2005-05-06 15:50:00,15.83,15.83,15.75,15.8,58400.0,11.9338,11.9338,11.8735,11.9112,58400.0
2005-05-09 09:30:00,15.81,15.81,15.75,15.8,5600.0,11.9187,11.9187,11.8735,11.9112,5600.0
2005-05-09 09:40:00,15.74,15.77,15.7,15.77,239200.0,11.866,11.8886,11.8358,11.8886,239200.0
2005-05-09 09:50:00,15.74,15.76,15.69,15.71,221400.0,11.866,11.881,11.8283,11.8433,221400.0
2005-05-09 10:00:00,15.7,15.71,15.69,15.7,60200.0,11.8358,11.8433,11.8283,11.8358,60200.0
2005-05-09 10:10:00,15.71,15.75,15.71,15.75,102800.0,11.8433,11.8735,11.8433,11.8735,102800.0
2005-05-09 10:20:00,15.75,15.94,15.75,15.85,48000.0,11.8735,12.0167,11.8735,11.9489,48000.0
2005-05-09 10:30:00,15.87,15.9,15.86,15.86,9000.0,11.964,11.9866,11.9564,11.9564,9000.0
2005-05-09 10:40:00,15.88,15.88,15.86,15.86,4200.0,11.9715,11.9715,11.9564,11.9564,4200.0
2005-05-09 10:50:00,15.86,15.86,15.76,15.83,12000.0,11.9564,11.9564,11.881,11.9338,12000.0
2005-05-09 11:00:00,15.83,15.83,15.8,15.81,28400.0,11.9338,11.9338,11.9112,11.9187,28400.0
2005-05-09 11:10:00,15.82,15.83,15.81,15.83,657400.0,11.9263,11.9338,11.9187,11.9338,657400.0
2005-05-09 11:20:00,15.83,16.0,15.81,15.98,125200.0,11.9338,12.062,11.9187,12.0469,125200.0
2005-05-09 11:30:00,16.0,16.05,15.99,16.0,116600.0,12.062,12.0997,12.0544,12.062,116600.0
2005-05-09 11:40:00,16.0,16.02,16.0,16.0,12400.0,12.062,12.077,12.062,12.062,12400.0
2005-05-09 11:50:00,16.01,16.01,15.99,16.0,192800.0,12.0695,12.0695,12.0544,12.062,192800.0
2005-05-09 12:00:00,16.0,16.05,16.0,16.04,257600.0,12.062,12.0997,12.062,12.0921,257600.0
2005-05-09 12:10:00,16.05,16.05,15.96,16.0,542400.0,12.0997,12.0997,12.0318,12.062,542400.0
2005-05-09 12:20:00,15.97,15.97,15.9,15.93,292600.0,12.0394,12.0394,11.9866,12.0092,292600.0
2005-05-09 12:30:00,15.93,15.99,15.92,15.94,19600.0,12.0092,12.0544,12.0017,12.0167,19600.0
2005-05-09 12:40:00,15.95,15.96,15.92,15.96,43400.0,12.0243,12.0318,12.0017,12.0318,43400.0
2005-05-09 12:50:00,15.96,15.97,15.95,15.97,17200.0,12.0318,12.0394,12.0243,12.0394,17200.0
2005-05-09 13:00:00,15.97,15.97,15.93,15.93,24600.0,12.0394,12.0394,12.0092,12.0092,24600.0
2005-05-09 13:10:00,15.93,16.0,15.93,15.97,142400.0,12.0092,12.062,12.0092,12.0394,142400.0
2005-05-09 13:20:00,15.97,15.97,15.93,15.93,42800.0,12.0394,12.0394,12.0092,12.0092,42800.0
2005-05-09 13:30:00,15.93,15.95,15.9,15.9,118000.0,12.0092,12.0243,11.9866,11.9866,118000.0
2005-05-09 13:40:00,15.9,15.9,15.89,15.89,17400.0,11.9866,11.9866,11.979,11.979,17400.0
2005-05-09 13:50:00,15.88,15.93,15.88,15.93,45200.0,11.9715,12.0092,11.9715,12.0092,45200.0
2005-05-09 14:00:00,15.93,15.98,15.92,15.98,14400.0,12.0092,12.0469,12.0017,12.0469,14400.0
2005-05-09 14:10:00,15.99,16.0,15.95,15.98,32200.0,12.0544,12.062,12.0243,12.0469,32200.0
2005-05-09 14:20:00,15.99,15.99,15.91,15.91,230600.0,12.0544,12.0544,11.9941,11.9941,230600.0
2005-05-09 14:30:00,15.92,15.95,15.9,15.93,220000.0,12.0017,12.0243,11.9866,12.0092,220000.0
2005-05-09 14:40:00,15.93,15.97,15.91,15.97,40200.0,12.0092,12.0394,11.9941,12.0394,40200.0
2005-05-09 14:50:00,15.99,15.99,15.96,15.96,108800.0,12.0544,12.0544,12.0318,12.0318,108800.0
2005-05-09 15:00:00,15.96,16.0,15.96,15.99,285200.0,12.0318,12.062,12.0318,12.0544,285200.0
2005-05-09 15:10:00,15.99,16.01,15.99,16.0,60400.0,12.0544,12.0695,12.0544,12.062,60400.0
2005-05-09 15:20:00,16.0,16.06,16.0,16.05,59200.0,12.062,12.1072,12.062,12.0997,59200.0
2005-05-09 15:30:00,16.05,16.08,16.03,16.07,301800.0,12.0997,12.1223,12.0846,12.1147,301800.0
2005-05-09 15:40:00,16.07,16.18,16.06,16.17,115200.0,12.1147,12.1977,12.1072,12.1901,115200.0
2005-05-09 15:50:00,16.2,16.27,16.18,16.26,232800.0,12.2127,12.2655,12.1977,12.258,232800.0
2005-05-10 09:30:00,16.8,16.9,16.75,16.89,166400.0,12.6651,12.7405,12.6274,12.7329,166400.0
2005-05-10 09:40:00,16.9,16.93,16.79,16.89,613600.0,12.7405,12.7631,12.6575,12.7329,613600.0
2005-05-10 09:50:00,16.88,16.88,16.74,16.74,598200.0,12.7254,12.7254,12.6198,12.6198,598200.0
2005-05-10 10:00:00,16.75,16.75,16.7,16.75,209600.0,12.6274,12.6274,12.5897,12.6274,209600.0
2005-05-10 10:10:00,16.75,16.78,16.75,16.76,287400.0,12.6274,12.65,12.6274,12.6349,287400.0
2005-05-10 10:20:00,16.76,16.92,16.76,16.82,191400.0,12.6349,12.7555,12.6349,12.6801,191400.0
2005-05-10 10:30:00,16.82,16.85,16.75,16.78,236000.0,12.6801,12.7028,12.6274,12.65,236000.0
2005-05-10 10:40:00,16.8,16.8,16.77,16.78,253200.0,12.6651,12.6651,12.6425,12.65,253200.0
2005-05-10 10:50:00,16.78,16.78,16.75,16.75,153400.0,12.65,12.65,12.6274,12.6274,153400.0
2005-05-10 11:00:00,16.75,16.79,16.73,16.76,162600.0,12.6274,12.6575,12.6123,12.6349,162600.0
2005-05-10 11:10:00,16.76,16.76,16.74,16.74,67800.0,12.6349,12.6349,12.6198,12.6198,67800.0
2005-05-10 11:20:00,16.74,16.75,16.72,16.75,86200.0,12.6198,12.6274,12.6048,12.6274,86200.0
2005-05-10 11:30:00,16.74,16.75,16.72,16.72,82800.0,12.6198,12.6274,12.6048,12.6048,82800.0
2005-05-10 11:40:00,16.72,16.77,16.72,16.77,210800.0,12.6048,12.6425,12.6048,12.6425,210800.0
2005-05-10 11:50:00,16.75,16.77,16.75,16.77,144200.0,12.6274,12.6425,12.6274,12.6425,144200.0
2005-05-10 12:00:00,16.77,16.77,16.75,16.75,27800.0,12.6425,12.6425,12.6274,12.6274,27800.0
2005-05-10 12:10:00,16.75,16.77,16.75,16.77,40000.0,12.6274,12.6425,12.6274,12.6425,40000.0
2005-05-10 12:20:00,16.77,16.77,16.75,16.76,27000.0,12.6425,12.6425,12.6274,12.6349,27000.0
2005-05-10 12:30:00,16.75,16.75,16.75,16.75,8000.0,12.6274,12.6274,12.6274,12.6274,8000.0
2005-05-10 12:40:00,16.75,16.78,16.75,16.78,75400.0,12.6274,12.65,12.6274,12.65,75400.0
2005-05-10 12:50:00,16.77,16.77,16.76,16.76,13600.0,12.6425,12.6425,12.6349,12.6349,13600.0
2005-05-10 13:00:00,16.76,16.77,16.75,16.75,67800.0,12.6349,12.6425,12.6274,12.6274,67800.0
2005-05-10 13:10:00,16.75,16.76,16.75,16.75,33200.0,12.6274,12.6349,12.6274,12.6274,33200.0
2005-05-10 13:20:00,16.75,16.78,16.75,16.78,28200.0,12.6274,12.65,12.6274,12.65,28200.0
2005-05-10 13:30:00,16.78,16.83,16.78,16.82,13000.0,12.65,12.6877,12.65,12.6801,13000.0
2005-05-10 13:40:00,16.81,16.82,16.75,16.77,39400.0,12.6726,12.6801,12.6274,12.6425,39400.0
2005-05-10 13:50:00,16.77,16.77,16.75,16.75,37800.0,12.6425,12.6425,12.6274,12.6274,37800.0
2005-05-10 14:00:00,16.75,16.8,16.75,16.77,97600.0,12.6274,12.6651,12.6274,12.6425,97600.0
2005-05-10 14:10:00,16.75,16.76,16.75,16.75,15600.0,12.6274,12.6349,12.6274,12.6274,15600.0
2005-05-10 14:20:00,16.75,16.84,16.75,16.81,24000.0,12.6274,12.6952,12.6274,12.6726,24000.0
2005-05-10 14:30:00,16.8,16.81,16.78,16.79,44000.0,12.6651,12.6726,12.65,12.6575,44000.0
2005-05-10 14:40:00,16.79,16.8,16.75,16.8,55400.0,12.6575,12.6651,12.6274,12.6651,55400.0
2005-05-10 14:50:00,16.8,16.8,16.77,16.78,61600.0,12.6651,12.6651,12.6425,12.65,61600.0
2005-05-10 15:00:00,16.78,16.85,16.73,16.75,126400.0,12.65,12.7028,12.6123,12.6274,126400.0
2005-05-10 15:10:00,16.75,16.76,16.73,16.75,64200.0,12.6274,12.6349,12.6123,12.6274,64200.0
2005-05-10 15:20:00,16.77,16.77,16.7,16.7,54000.0,12.6425,12.6425,12.5897,12.5897,54000.0
2005-05-10 15:30:00,16.7,16.73,16.7,16.72,67200.0,12.5897,12.6123,12.5897,12.6048,67200.0
2005-05-10 15:40:00,16.72,16.8,16.71,16.8,219800.0,12.6048,12.6651,12.5972,12.6651,219800.0
2005-05-10 15:50:00,16.79,16.81,16.77,16.81,336200.0,12.6575,12.6726,12.6425,12.6726,336200.0
2005-05-11 09:30:00,16.86,16.87,16.85,16.86,44400.0,12.7103,12.7178,12.7028,12.7103,44400.0
2005-05-11 09:40:00,16.86,16.86,16.82,16.83,41000.0,12.7103,12.7103,12.6801,12.6877,41000.0
2005-05-11 09:50:00,16.83,16.85,16.79,16.8,40800.0,12.6877,12.7028,12.6575,12.6651,40800.0
2005-05-11 10:00:00,16.8,16.81,16.71,16.74,122000.0,12.6651,12.6726,12.5972,12.6198,122000.0
2005-05-11 10:10:00,16.74,16.8,16.7,16.7,177800.0,12.6198,12.6651,12.5897,12.5897,177800.0
2005-05-11 10:20:00,16.7,16.75,16.7,16.75,39200.0,12.5897,12.6274,12.5897,12.6274,39200.0
2005-05-11 10:30:00,16.75,16.75,16.73,16.74,22800.0,12.6274,12.6274,12.6123,12.6198,22800.0
2005-05-11 10:40:00,16.73,16.74,16.7,16.73,42600.0,12.6123,12.6198,12.5897,12.6123,42600.0
2005-05-11 10:50:00,16.73,16.74,16.7,16.71,22800.0,12.6123,12.6198,12.5897,12.5972,22800.0
2005-05-11 11:00:00,16.71,16.71,16.66,16.7,65600.0,12.5972,12.5972,12.5595,12.5897,65600.0
2005-05-11 11:10:00,16.7,16.7,16.6,16.61,144800.0,12.5897,12.5897,12.5143,12.5218,144800.0
2005-05-11 11:20:00,16.61,16.63,16.6,16.61,27800.0,12.5218,12.5369,12.5143,12.5218,27800.0
2005-05-11 11:30:00,16.61,16.62,16.56,16.58,32000.0,12.5218,12.5294,12.4841,12.4992,32000.0
2005-05-11 11:40:00,16.58,16.58,16.56,16.56,26400.0,12.4992,12.4992,12.4841,12.4841,26400.0
2005-05-11 11:50:00,16.56,16.58,16.55,16.55,94400.0,12.4841,12.4992,12.4766,12.4766,94400.0
2005-05-11 12:00:00,16.55,16.58,16.55,16.56,28600.0,12.4766,12.4992,12.4766,12.4841,28600.0
2005-05-11 12:10:00,16.55,16.57,16.55,16.57,74800.0,12.4766,12.4917,12.4766,12.4917,74800.0
2005-05-11 12:20:00,16.56,16.57,16.55,16.56,46000.0,12.4841,12.4917,12.4766,12.4841,46000.0
2005-05-11 12:30:00,16.56,16.56,16.55,16.55,11600.0,12.4841,12.4841,12.4766,12.4766,11600.0
2005-05-11 12:40:00,16.54,16.61,16.51,16.6,65600.0,12.4691,12.5218,12.4464,12.5143,65600.0
2005-05-11 12:50:00,16.6,16.6,16.58,16.6,5600.0,12.5143,12.5143,12.4992,12.5143,5600.0
2005-05-11 13:00:00,16.6,16.6,16.58,16.58,8800.0,12.5143,12.5143,12.4992,12.4992,8800.0
2005-05-11 13:10:00,16.59,16.63,16.59,16.61,22200.0,12.5068,12.5369,12.5068,12.5218,22200.0
2005-05-11 13:20:00,16.63,16.63,16.6,16.61,16600.0,12.5369,12.5369,12.5143,12.5218,16600.0
2005-05-11 13:30:00,16.61,16.64,16.61,16.64,16200.0,12.5218,12.5444,12.5218,12.5444,16200.0
2005-05-11 13:40:00,16.64,16.64,16.61,16.61,6800.0,12.5444,12.5444,12.5218,12.5218,6800.0
2005-05-11 13:50:00,16.61,16.61,16.6,16.61,9000.0,12.5218,12.5218,12.5143,12.5218,9000.0
2005-05-11 14:00:00,16.61,16.71,16.61,16.71,112600.0,12.5218,12.5972,12.5218,12.5972,112600.0
2005-05-11 14:10:00,16.71,16.71,16.7,16.7,83600.0,12.5972,12.5972,12.5897,12.5897,83600.0
2005-05-11 14:20:00,16.73,16.76,16.73,16.73,31600.0,12.6123,12.6349,12.6123,12.6123,31600.0
2005-05-11 14:30:00,16.74,16.75,16.72,16.73,96600.0,12.6198,12.6274,12.6048,12.6123,96600.0
2005-05-11 14:40:00,16.73,16.79,16.72,16.78,31600.0,12.6123,12.6575,12.6048,12.65,31600.0
2005-05-11 14:50:00,16.77,16.85,16.75,16.85,143400.0,12.6425,12.7028,12.6274,12.7028,143400.0
2005-05-11 15:00:00,16.85,16.85,16.77,16.77,17600.0,12.7028,12.7028,12.6425,12.6425,17600.0
2005-05-11 15:10:00,16.76,16.77,16.74,16.75,23800.0,12.6349,12.6425,12.6198,12.6274,23800.0
2005-05-11 15:20:00,16.78,16.85,16.78,16.84,10800.0,12.65,12.7028,12.65,12.6952,10800.0
2005-05-11 15:30:00,16.84,16.86,16.84,16.86,70000.0,12.6952,12.7103,12.6952,12.7103,70000.0
2005-05-11 15:40:00,16.86,16.92,16.85,16.92,152000.0,12.7103,12.7555,12.7028,12.7555,152000.0
2005-05-11 15:50:00,16.92,16.95,16.86,16.9,87600.0,12.7555,12.7781,12.7103,12.7405,87600.0
2005-05-12 09:30:00,16.98,16.98,16.92,16.93,18200.0,12.8008,12.8008,12.7555,12.7631,18200.0
2005-05-12 09:40:00,16.93,16.98,16.85,16.95,44200.0,12.7631,12.8008,12.7028,12.7781,44200.0
2005-05-12 09:50:00,16.96,16.96,16.85,16.86,74600.0,12.7857,12.7857,12.7028,12.7103,74600.0
2005-05-12 10:00:00,16.86,16.86,16.79,16.84,43600.0,12.7103,12.7103,12.6575,12.6952,43600.0
2005-05-12 10:10:00,16.84,16.86,16.83,16.84,22800.0,12.6952,12.7103,12.6877,12.6952,22800.0
2005-05-12 10:20:00,16.85,16.85,16.84,16.84,5400.0,12.7028,12.7028,12.6952,12.6952,5400.0
2005-05-12 10:30:00,16.84,16.84,16.77,16.79,49200.0,12.6952,12.6952,12.6425,12.6575,49200.0
2005-05-12 10:40:00,16.79,16.84,16.78,16.83,28200.0,12.6575,12.6952,12.65,12.6877,28200.0
2005-05-12 10:50:00,16.83,16.86,16.83,16.86,42000.0,12.6877,12.7103,12.6877,12.7103,42000.0
2005-05-12 11:00:00,16.86,16.86,16.79,16.79,33800.0,12.7103,12.7103,12.6575,12.6575,33800.0
2005-05-12 11:10:00,16.79,16.79,16.77,16.77,11600.0,12.6575,12.6575,12.6425,12.6425,11600.0
2005-05-12 11:20:00,16.77,16.82,16.77,16.82,22400.0,12.6425,12.6801,12.6425,12.6801,22400.0
2005-05-12 11:30:00,16.82,16.83,16.81,16.82,15000.0,12.6801,12.6877,12.6726,12.6801,15000.0
2005-05-12 11:40:00,16.82,16.82,16.8,16.81,8600.0,12.6801,12.6801,12.6651,12.6726,8600.0
2005-05-12 11:50:00,16.81,16.83,16.8,16.81,15800.0,12.6726,12.6877,12.6651,12.6726,15800.0
2005-05-12 12:00:00,16.81,16.84,16.8,16.8,15200.0,12.6726,12.6952,12.6651,12.6651,15200.0
2005-05-12 12:10:00,16.8,16.8,16.77,16.79,4600.0,12.6651,12.6651,12.6425,12.6575,4600.0
2005-05-12 12:20:00,16.8,16.82,16.79,16.82,9400.0,12.6651,12.6801,12.6575,12.6801,9400.0
2005-05-12 12:30:00,16.82,16.82,16.8,16.8,6000.0,12.6801,12.6801,12.6651,12.6651,6000.0
2005-05-12 12:40:00,16.8,16.81,16.79,16.79,12600.0,12.6651,12.6726,12.6575,12.6575,12600.0
2005-05-12 12:50:00,16.79,16.83,16.79,16.8,11400.0,12.6575,12.6877,12.6575,12.6651,11400.0
2005-05-12 13:00:00,16.78,16.83,16.77,16.8,11200.0,12.65,12.6877,12.6425,12.6651,11200.0
2005-05-12 13:10:00,16.81,16.83,16.8,16.8,8400.0,12.6726,12.6877,12.6651,12.6651,8400.0
2005-05-12 13:20:00,16.8,16.81,16.78,16.79,11200.0,12.6651,12.6726,12.65,12.6575,11200.0
2005-05-12 13:30:00,16.79,16.83,16.79,16.79,17800.0,12.6575,12.6877,12.6575,12.6575,17800.0
2005-05-12 13:40:00,16.79,16.79,16.68,16.71,9800.0,12.6575,12.6575,12.5746,12.5972,9800.0
2005-05-12 13:50:00,16.71,16.79,16.71,16.77,19800.0,12.5972,12.6575,12.5972,12.6425,19800.0
2005-05-12 14:00:00,16.77,16.77,16.67,16.67,24400.0,12.6425,12.6425,12.5671,12.5671,24400.0
2005-05-12 14:10:00,16.67,16.68,16.66,16.66,19800.0,12.5671,12.5746,12.5595,12.5595,19800.0
2005-05-12 14:20:00,16.66,16.66,16.44,16.44,21200.0,12.5595,12.5595,12.3937,12.3937,21200.0
2005-05-12 14:30:00,16.46,16.51,16.46,16.5,81800.0,12.4088,12.4464,12.4088,12.4389,81800.0
2005-05-12 14:40:00,16.5,16.5,16.46,16.49,51200.0,12.4389,12.4389,12.4088,12.4314,51200.0
2005-05-12 14:50:00,16.49,16.5,16.49,16.5,21600.0,12.4314,12.4389,12.4314,12.4389,21600.0
2005-05-12 15:00:00,16.5,16.5,16.48,16.48,11600.0,12.4389,12.4389,12.4238,12.4238,11600.0
2005-05-12 15:10:00,16.48,16.48,16.46,16.46,13600.0,12.4238,12.4238,12.4088,12.4088,13600.0
2005-05-12 15:20:00,16.46,16.46,16.38,16.38,62800.0,12.4088,12.4088,12.3484,12.3484,62800.0
2005-05-12 15:30:00,16.38,16.38,16.29,16.29,115000.0,12.3484,12.3484,12.2806,12.2806,115000.0
2005-05-12 15:40:00,16.3,16.45,16.3,16.43,242000.0,12.2881,12.4012,12.2881,12.3861,242000.0
2005-05-12 15:50:00,16.43,16.43,16.41,16.42,91000.0,12.3861,12.3861,12.3711,12.3786,91000.0
2005-05-13 09:30:00,16.54,16.56,16.5,16.5,27600.0,12.4691,12.4841,12.4389,12.4389,27600.0
2005-05-13 09:40:00,16.5,16.5,16.48,16.48,18600.0,12.4389,12.4389,12.4238,12.4238,18600.0
2005-05-13 09:50:00,16.43,16.44,16.4,16.42,9800.0,12.3861,12.3937,12.3635,12.3786,9800.0
2005-05-13 10:00:00,16.43,16.43,16.25,16.25,49600.0,12.3861,12.3861,12.2504,12.2504,49600.0
2005-05-13 10:10:00,16.25,16.25,16.14,16.14,27600.0,12.2504,12.2504,12.1675,12.1675,27600.0
2005-05-13 10:20:00,16.14,16.22,16.14,16.18,60000.0,12.1675,12.2278,12.1675,12.1977,60000.0
2005-05-13 10:30:00,16.18,16.29,16.18,16.29,175200.0,12.1977,12.2806,12.1977,12.2806,175200.0
2005-05-13 10:40:00,16.28,16.28,16.2,16.2,28800.0,12.2731,12.2731,12.2127,12.2127,28800.0
2005-05-13 10:50:00,16.21,16.21,16.18,16.18,112200.0,12.2203,12.2203,12.1977,12.1977,112200.0
2005-05-13 11:00:00,16.18,16.18,16.17,16.18,17400.0,12.1977,12.1977,12.1901,12.1977,17400.0
2005-05-13 11:10:00,16.18,16.18,16.15,16.15,14000.0,12.1977,12.1977,12.1751,12.1751,14000.0
2005-05-13 11:20:00,16.16,16.16,16.09,16.11,18800.0,12.1826,12.1826,12.1298,12.1449,18800.0
2005-05-13 11:30:00,16.11,16.13,16.11,16.13,13400.0,12.1449,12.16,12.1449,12.16,13400.0
2005-05-13 11:40:00,16.13,16.13,16.11,16.12,25400.0,12.16,12.16,12.1449,12.1524,25400.0
2005-05-13 11:50:00,16.13,16.13,16.11,16.12,17600.0,12.16,12.16,12.1449,12.1524,17600.0
2005-05-13 12:00:00,16.11,16.12,16.06,16.09,55200.0,12.1449,12.1524,12.1072,12.1298,55200.0
2005-05-13 12:10:00,16.1,16.11,16.09,16.09,8600.0,12.1374,12.1449,12.1298,12.1298,8600.0
2005-05-13 12:20:00,16.1,16.11,16.1,16.11,26200.0,12.1374,12.1449,12.1374,12.1449,26200.0
2005-05-13 12:30:00,16.11,16.11,16.09,16.09,75800.0,12.1449,12.1449,12.1298,12.1298,75800.0
2005-05-13 12:40:00,16.09,16.09,16.07,16.07,13000.0,12.1298,12.1298,12.1147,12.1147,13000.0
2005-05-13 12:50:00,16.06,16.06,16.03,16.03,105800.0,12.1072,12.1072,12.0846,12.0846,105800.0
2005-05-13 13:00:00,16.03,16.04,16.0,16.0,56400.0,12.0846,12.0921,12.062,12.062,56400.0
2005-05-13 13:10:00,16.0,16.02,16.0,16.0,5000.0,12.062,12.077,12.062,12.062,5000.0
2005-05-13 13:20:00,16.0,16.01,15.89,15.89,79200.0,12.062,12.0695,11.979,11.979,79200.0
2005-05-13 13:30:00,15.88,15.88,15.8,15.84,35400.0,11.9715,11.9715,11.9112,11.9413,35400.0
2005-05-13 13:40:00,15.84,15.84,15.78,15.78,13600.0,11.9413,11.9413,11.8961,11.8961,13600.0
2005-05-13 13:50:00,15.75,15.76,15.53,15.62,100600.0,11.8735,11.881,11.7076,11.7755,100600.0
2005-05-13 14:00:00,15.62,15.67,15.62,15.65,31000.0,11.7755,11.8132,11.7755,11.7981,31000.0
2005-05-13 14:10:00,15.7,15.71,15.67,15.68,49800.0,11.8358,11.8433,11.8132,11.8207,49800.0
2005-05-13 14:20:00,15.67,15.67,15.6,15.63,94800.0,11.8132,11.8132,11.7604,11.783,94800.0
2005-05-13 14:30:00,15.63,15.64,15.6,15.6,23600.0,11.783,11.7906,11.7604,11.7604,23600.0
2005-05-13 14:40:00,15.56,15.56,15.45,15.45,60800.0,11.7303,11.7303,11.6473,11.6473,60800.0
2005-05-13 14:50:00,15.45,15.54,15.36,15.46,68600.0,11.6473,11.7152,11.5795,11.6549,68600.0
2005-05-13 15:00:00,15.47,15.67,15.46,15.65,69000.0,11.6624,11.8132,11.6549,11.7981,69000.0
2005-05-13 15:10:00,15.67,15.83,15.67,15.81,175600.0,11.8132,11.9338,11.8132,11.9187,175600.0
2005-05-13 15:20:00,15.81,15.9,15.81,15.86,51600.0,11.9187,11.9866,11.9187,11.9564,51600.0
2005-05-13 15:30:00,15.86,15.9,15.79,15.82,143800.0,11.9564,11.9866,11.9037,11.9263,143800.0
2005-05-13 15:40:00,15.83,15.88,15.82,15.88,67000.0,11.9338,11.9715,11.9263,11.9715,67000.0
2005-05-13 15:50:00,15.87,15.92,15.87,15.9,554600.0,11.964,12.0017,11.964,11.9866,554600.0
2005-05-16 09:30:00,15.88,15.97,15.85,15.97,154800.0,11.9715,12.0394,11.9489,12.0394,154800.0
2005-05-16 09:40:00,15.96,15.98,15.94,15.94,98600.0,12.0318,12.0469,12.0167,12.0167,98600.0
2005-05-16 09:50:00,15.95,15.97,15.88,15.88,60200.0,12.0243,12.0394,11.9715,11.9715,60200.0
2005-05-16 10:00:00,15.85,15.86,15.81,15.81,244200.0,11.9489,11.9564,11.9187,11.9187,244200.0
2005-05-16 10:10:00,15.81,15.83,15.8,15.81,35400.0,11.9187,11.9338,11.9112,11.9187,35400.0
2005-05-16 10:20:00,15.81,15.81,15.78,15.79,134800.0,11.9187,11.9187,11.8961,11.9037,134800.0
2005-05-16 10:30:00,15.79,15.83,15.79,15.81,29200.0,11.9037,11.9338,11.9037,11.9187,29200.0
2005-05-16 10:40:00,15.8,15.83,15.8,15.83,130400.0,11.9112,11.9338,11.9112,11.9338,130400.0
2005-05-16 10:50:00,15.83,15.83,15.81,15.82,28200.0,11.9338,11.9338,11.9187,11.9263,28200.0
2005-05-16 11:00:00,15.82,15.93,15.82,15.93,48200.0,11.9263,12.0092,11.9263,12.0092,48200.0
2005-05-16 11:10:00,15.93,15.94,15.9,15.9,14200.0,12.0092,12.0167,11.9866,11.9866,14200.0
2005-05-16 11:20:00,15.9,15.9,15.88,15.88,11800.0,11.9866,11.9866,11.9715,11.9715,11800.0
2005-05-16 11:30:00,15.88,15.9,15.88,15.88,13800.0,11.9715,11.9866,11.9715,11.9715,13800.0
2005-05-16 11:40:00,15.88,15.9,15.88,15.88,225400.0,11.9715,11.9866,11.9715,11.9715,225400.0
2005-05-16 11:50:00,15.9,15.92,15.89,15.89,8200.0,11.9866,12.0017,11.979,11.979,8200.0
2005-05-16 12:00:00,15.9,15.96,15.9,15.93,11000.0,11.9866,12.0318,11.9866,12.0092,11000.0
2005-05-16 12:10:00,15.95,15.97,15.95,15.96,11400.0,12.0243,12.0394,12.0243,12.0318,11400.0
2005-05-16 12:20:00,15.94,15.95,15.9,15.91,8200.0,12.0167,12.0243,11.9866,11.9941,8200.0
2005-05-16 12:30:00,15.92,15.93,15.88,15.9,10400.0,12.0017,12.0092,11.9715,11.9866,10400.0
2005-05-16 12:40:00,15.95,15.95,15.9,15.94,5000.0,12.0243,12.0243,11.9866,12.0167,5000.0
2005-05-16 12:50:00,15.94,15.94,15.93,15.93,4400.0,12.0167,12.0167,12.0092,12.0092,4400.0
2005-05-16 13:00:00,15.92,15.96,15.92,15.96,6600.0,12.0017,12.0318,12.0017,12.0318,6600.0
2005-05-16 13:10:00,15.96,15.96,15.92,15.94,12000.0,12.0318,12.0318,12.0017,12.0167,12000.0
2005-05-16 13:20:00,15.94,15.96,15.94,15.95,98400.0,12.0167,12.0318,12.0167,12.0243,98400.0
2005-05-16 13:30:00,15.97,15.97,15.97,15.97,4000.0,12.0394,12.0394,12.0394,12.0394,4000.0
2005-05-16 13:40:00,15.97,16.05,15.97,16.05,56800.0,12.0394,12.0997,12.0394,12.0997,56800.0
2005-05-16 13:50:00,16.05,16.05,15.94,15.96,29000.0,12.0997,12.0997,12.0167,12.0318,29000.0
2005-05-16 14:00:00,15.97,15.97,15.9,15.95,134600.0,12.0394,12.0394,11.9866,12.0243,134600.0
2005-05-16 14:10:00,15.95,15.95,15.88,15.88,390000.0,12.0243,12.0243,11.9715,11.9715,390000.0
2005-05-16 14:20:00,15.89,15.9,15.88,15.88,37600.0,11.979,11.9866,11.9715,11.9715,37600.0
2005-05-16 14:30:00,15.88,15.9,15.88,15.89,151800.0,11.9715,11.9866,11.9715,11.979,151800.0
2005-05-16 14:40:00,15.9,15.9,15.9,15.9,28400.0,11.9866,11.9866,11.9866,11.9866,28400.0
2005-05-16 14:50:00,15.9,15.9,15.9,15.9,29200.0,11.9866,11.9866,11.9866,11.9866,29200.0
2005-05-16 15:00:00,15.9,15.92,15.9,15.9,38000.0,11.9866,12.0017,11.9866,11.9866,38000.0
2005-05-16 15:10:00,15.9,15.94,15.9,15.93,47800.0,11.9866,12.0167,11.9866,12.0092,47800.0
2005-05-16 15:20:00,15.94,15.95,15.9,15.94,85800.0,12.0167,12.0243,11.9866,12.0167,85800.0
2005-05-16 15:30:00,15.93,15.95,15.93,15.95,37400.0,12.0092,12.0243,12.0092,12.0243,37400.0
2005-05-16 15:40:00,15.95,15.95,15.92,15.92,65800.0,12.0243,12.0243,12.0017,12.0017,65800.0
2005-05-16 15:50:00,15.92,15.95,15.91,15.93,66400.0,12.0017,12.0243,11.9941,12.0092,66400.0
2005-05-17 09:30:00,15.87,15.87,15.8,15.81,8000.0,11.964,11.964,11.9112,11.9187,8000.0
2005-05-17 09:40:00,15.81,15.9,15.81,15.9,29000.0,11.9187,11.9866,11.9187,11.9866,29000.0
2005-05-17 09:50:00,15.9,16.05,15.9,16.05,21400.0,11.9866,12.0997,11.9866,12.0997,21400.0
2005-05-17 10:00:00,16.06,16.23,16.06,16.09,44000.0,12.1072,12.2354,12.1072,12.1298,44000.0
2005-05-17 10:10:00,16.1,16.12,15.99,15.99,32400.0,12.1374,12.1524,12.0544,12.0544,32400.0
2005-05-17 10:20:00,16.0,16.04,15.98,16.02,124800.0,12.062,12.0921,12.0469,12.077,124800.0
2005-05-17 10:30:00,16.02,16.02,15.98,15.99,39400.0,12.077,12.077,12.0469,12.0544,39400.0
2005-05-17 10:40:00,15.99,16.03,15.99,16.0,33200.0,12.0544,12.0846,12.0544,12.062,33200.0
2005-05-17 10:50:00,16.0,16.0,15.99,16.0,86400.0,12.062,12.062,12.0544,12.062,86400.0
2005-05-17 11:00:00,16.0,16.05,16.0,16.02,62400.0,12.062,12.0997,12.062,12.077,62400.0
2005-05-17 11:10:00,16.03,16.03,15.95,15.95,20600.0,12.0846,12.0846,12.0243,12.0243,20600.0
2005-05-17 11:20:00,15.95,15.96,15.93,15.94,17000.0,12.0243,12.0318,12.0092,12.0167,17000.0
2005-05-17 11:30:00,15.94,15.99,15.94,15.97,22600.0,12.0167,12.0544,12.0167,12.0394,22600.0
2005-05-17 11:40:00,15.96,15.97,15.95,15.96,13600.0,12.0318,12.0394,12.0243,12.0318,13600.0
2005-05-17 11:50:00,15.96,16.0,15.96,15.97,61800.0,12.0318,12.062,12.0318,12.0394,61800.0
2005-05-17 12:00:00,15.97,15.97,15.94,15.95,242000.0,12.0394,12.0394,12.0167,12.0243,242000.0
2005-05-17 12:10:00,15.95,15.97,15.95,15.97,14000.0,12.0243,12.0394,12.0243,12.0394,14000.0
2005-05-17 12:20:00,15.97,15.98,15.97,15.98,40600.0,12.0394,12.0469,12.0394,12.0469,40600.0
2005-05-17 12:30:00,15.98,15.99,15.98,15.98,5800.0,12.0469,12.0544,12.0469,12.0469,5800.0
2005-05-17 12:40:00,15.99,15.99,15.97,15.97,18800.0,12.0544,12.0544,12.0394,12.0394,18800.0
2005-05-17 12:50:00,15.97,15.99,15.97,15.97,16800.0,12.0394,12.0544,12.0394,12.0394,16800.0
2005-05-17 13:00:00,15.97,15.98,15.97,15.97,18800.0,12.0394,12.0469,12.0394,12.0394,18800.0
2005-05-17 13:10:00,15.97,15.99,15.97,15.97,14600.0,12.0394,12.0544,12.0394,12.0394,14600.0
2005-05-17 13:20:00,15.97,15.97,15.95,15.95,12200.0,12.0394,12.0394,12.0243,12.0243,12200.0
2005-05-17 13:30:00,15.95,15.97,15.95,15.95,22600.0,12.0243,12.0394,12.0243,12.0243,22600.0
2005-05-17 13:40:00,15.96,15.96,15.95,15.95,75200.0,12.0318,12.0318,12.0243,12.0243,75200.0
2005-05-17 13:50:00,15.96,15.97,15.96,15.97,17000.0,12.0318,12.0394,12.0318,12.0394,17000.0
2005-05-17 14:00:00,15.97,15.97,15.97,15.97,44200.0,12.0394,12.0394,12.0394,12.0394,44200.0
2005-05-17 14:10:00,15.97,15.97,15.97,15.97,32000.0,12.0394,12.0394,12.0394,12.0394,32000.0
2005-05-17 14:20:00,15.97,15.99,15.96,15.99,55800.0,12.0394,12.0544,12.0318,12.0544,55800.0
2005-05-17 14:30:00,15.99,16.04,15.99,16.04,27000.0,12.0544,12.0921,12.0544,12.0921,27000.0
2005-05-17 14:40:00,16.04,16.08,16.04,16.07,28000.0,12.0921,12.1223,12.0921,12.1147,28000.0
2005-05-17 14:50:00,16.09,16.09,16.01,16.02,40800.0,12.1298,12.1298,12.0695,12.077,40800.0
2005-05-17 15:00:00,16.02,16.07,16.02,16.07,44400.0,12.077,12.1147,12.077,12.1147,44400.0
2005-05-17 15:10:00,16.07,16.07,16.03,16.03,45200.0,12.1147,12.1147,12.0846,12.0846,45200.0
2005-05-17 15:20:00,16.03,16.08,15.97,15.99,69400.0,12.0846,12.1223,12.0394,12.0544,69400.0
2005-05-17 15:30:00,16.0,16.1,15.99,16.1,92000.0,12.062,12.1374,12.0544,12.1374,92000.0
2005-05-17 15:40:00,16.1,16.15,16.07,16.08,71200.0,12.1374,12.1751,12.1147,12.1223,71200.0
2005-05-17 15:50:00,16.07,16.1,16.0,16.05,164600.0,12.1147,12.1374,12.062,12.0997,164600.0
2005-05-18 09:30:00,16.25,16.27,16.21,16.25,63200.0,12.2504,12.2655,12.2203,12.2504,63200.0
2005-05-18 09:40:00,16.25,16.32,16.25,16.3,40800.0,12.2504,12.3032,12.2504,12.2881,40800.0
2005-05-18 09:50:00,16.3,16.3,16.21,16.28,58600.0,12.2881,12.2881,12.2203,12.2731,58600.0
2005-05-18 10:00:00,16.28,16.34,16.25,16.34,72600.0,12.2731,12.3183,12.2504,12.3183,72600.0
2005-05-18 10:10:00,16.33,16.43,16.33,16.42,55600.0,12.3107,12.3861,12.3107,12.3786,55600.0
2005-05-18 10:20:00,16.42,16.45,16.36,16.45,60400.0,12.3786,12.4012,12.3334,12.4012,60400.0
2005-05-18 10:30:00,16.45,16.46,16.43,16.46,79800.0,12.4012,12.4088,12.3861,12.4088,79800.0
2005-05-18 10:40:00,16.46,16.5,16.45,16.47,92400.0,12.4088,12.4389,12.4012,12.4163,92400.0
2005-05-18 10:50:00,16.46,16.49,16.43,16.49,34600.0,12.4088,12.4314,12.3861,12.4314,34600.0
2005-05-18 11:00:00,16.49,16.5,16.42,16.45,85400.0,12.4314,12.4389,12.3786,12.4012,85400.0
2005-05-18 11:10:00,16.45,16.46,16.44,16.45,48600.0,12.4012,12.4088,12.3937,12.4012,48600.0
2005-05-18 11:20:00,16.45,16.49,16.45,16.45,300400.0,12.4012,12.4314,12.4012,12.4012,300400.0
2005-05-18 11:30:00,16.45,16.5,16.45,16.48,56400.0,12.4012,12.4389,12.4012,12.4238,56400.0
2005-05-18 11:40:00,16.48,16.53,16.48,16.52,34600.0,12.4238,12.4615,12.4238,12.454,34600.0
2005-05-18 11:50:00,16.52,16.55,16.5,16.51,20200.0,12.454,12.4766,12.4389,12.4464,20200.0
2005-05-18 12:00:00,16.5,16.5,16.47,16.47,12000.0,12.4389,12.4389,12.4163,12.4163,12000.0
2005-05-18 12:10:00,16.47,16.49,16.45,16.49,27400.0,12.4163,12.4314,12.4012,12.4314,27400.0
2005-05-18 12:20:00,16.48,16.49,16.44,16.45,16400.0,12.4238,12.4314,12.3937,12.4012,16400.0
2005-05-18 12:30:00,16.45,16.46,16.43,16.45,45000.0,12.4012,12.4088,12.3861,12.4012,45000.0
2005-05-18 12:40:00,16.46,16.47,16.45,16.45,28400.0,12.4088,12.4163,12.4012,12.4012,28400.0
2005-05-18 12:50:00,16.44,16.46,16.43,16.43,5200.0,12.3937,12.4088,12.3861,12.3861,5200.0
2005-05-18 13:00:00,16.43,16.47,16.43,16.46,19400.0,12.3861,12.4163,12.3861,12.4088,19400.0
2005-05-18 13:10:00,16.46,16.46,16.45,16.46,10400.0,12.4088,12.4088,12.4012,12.4088,10400.0
2005-05-18 13:20:00,16.46,16.47,16.45,16.47,72600.0,12.4088,12.4163,12.4012,12.4163,72600.0
2005-05-18 13:30:00,16.48,16.49,16.46,16.47,7600.0,12.4238,12.4314,12.4088,12.4163,7600.0
2005-05-18 13:40:00,16.47,16.47,16.45,16.46,16000.0,12.4163,12.4163,12.4012,12.4088,16000.0
2005-05-18 13:50:00,16.46,16.46,16.43,16.45,14600.0,12.4088,12.4088,12.3861,12.4012,14600.0
2005-05-18 14:00:00,16.45,16.47,16.43,16.43,99600.0,12.4012,12.4163,12.3861,12.3861,99600.0
2005-05-18 14:10:00,16.44,16.44,16.4,16.42,56800.0,12.3937,12.3937,12.3635,12.3786,56800.0
2005-05-18 14:20:00,16.42,16.42,16.37,16.38,239000.0,12.3786,12.3786,12.3409,12.3484,239000.0
2005-05-18 14:30:00,16.4,16.42,16.38,16.4,103800.0,12.3635,12.3786,12.3484,12.3635,103800.0
2005-05-18 14:40:00,16.4,16.43,16.38,16.41,125800.0,12.3635,12.3861,12.3484,12.3711,125800.0
2005-05-18 14:50:00,16.41,16.5,16.41,16.44,29800.0,12.3711,12.4389,12.3711,12.3937,29800.0
2005-05-18 15:00:00,16.44,16.46,16.41,16.45,53000.0,12.3937,12.4088,12.3711,12.4012,53000.0
2005-05-18 15:10:00,16.45,16.48,16.43,16.47,50200.0,12.4012,12.4238,12.3861,12.4163,50200.0
2005-05-18 15:20:00,16.47,16.5,16.47,16.49,57600.0,12.4163,12.4389,12.4163,12.4314,57600.0
2005-05-18 15:30:00,16.49,16.5,16.42,16.43,42800.0,12.4314,12.4389,12.3786,12.3861,42800.0
2005-05-18 15:40:00,16.45,16.49,16.43,16.46,92200.0,12.4012,12.4314,12.3861,12.4088,92200.0
2005-05-18 15:50:00,16.47,16.48,16.41,16.47,63200.0,12.4163,12.4238,12.3711,12.4163,63200.0
2005-05-19 09:30:00,16.49,16.5,16.48,16.5,3800.0,12.4314,12.4389,12.4238,12.4389,3800.0
2005-05-19 09:40:00,16.48,16.48,16.36,16.43,6000.0,12.4238,12.4238,12.3334,12.3861,6000.0
2005-05-19 09:50:00,16.4,16.4,16.4,16.4,3600.0,12.3635,12.3635,12.3635,12.3635,3600.0
2005-05-19 10:00:00,16.4,16.43,16.4,16.43,4600.0,12.3635,12.3861,12.3635,12.3861,4600.0
2005-05-19 10:10:00,16.43,16.43,16.42,16.42,15800.0,12.3861,12.3861,12.3786,12.3786,15800.0
2005-05-19 10:20:00,16.41,16.44,16.41,16.43,16800.0,12.3711,12.3937,12.3711,12.3861,16800.0
2005-05-19 10:30:00,16.46,16.46,16.43,16.43,8400.0,12.4088,12.4088,12.3861,12.3861,8400.0
2005-05-19 10:40:00,16.43,16.43,16.41,16.43,24800.0,12.3861,12.3861,12.3711,12.3861,24800.0
2005-05-19 10:50:00,16.43,16.46,16.43,16.46,27800.0,12.3861,12.4088,12.3861,12.4088,27800.0
2005-05-19 11:00:00,16.45,16.46,16.45,16.46,4200.0,12.4012,12.4088,12.4012,12.4088,4200.0
2005-05-19 11:10:00,16.46,16.48,16.46,16.46,2600.0,12.4088,12.4238,12.4088,12.4088,2600.0
2005-05-19 11:20:00,16.45,16.45,16.41,16.42,12400.0,12.4012,12.4012,12.3711,12.3786,12400.0
2005-05-19 11:30:00,16.42,16.44,16.41,16.44,6400.0,12.3786,12.3937,12.3711,12.3937,6400.0
2005-05-19 11:40:00,16.44,16.44,16.42,16.42,3200.0,12.3937,12.3937,12.3786,12.3786,3200.0
2005-05-19 11:50:00,16.4,16.42,16.4,16.41,10000.0,12.3635,12.3786,12.3635,12.3711,10000.0
2005-05-19 12:00:00,16.39,16.41,16.38,16.38,6000.0,12.356,12.3711,12.3484,12.3484,6000.0
2005-05-19 12:10:00,16.38,16.41,16.37,16.39,20000.0,12.3484,12.3711,12.3409,12.356,20000.0
2005-05-19 12:20:00,16.37,16.38,16.34,16.38,12000.0,12.3409,12.3484,12.3183,12.3484,12000.0
2005-05-19 12:30:00,16.38,16.39,16.38,16.39,2200.0,12.3484,12.356,12.3484,12.356,2200.0
2005-05-19 12:40:00,16.39,16.4,16.39,16.4,3200.0,12.356,12.3635,12.356,12.3635,3200.0
2005-05-19 12:50:00,16.41,16.43,16.4,16.42,78600.0,12.3711,12.3861,12.3635,12.3786,78600.0
2005-05-19 13:00:00,16.43,16.43,16.41,16.43,47400.0,12.3861,12.3861,12.3711,12.3861,47400.0
2005-05-19 13:10:00,16.43,16.45,16.43,16.45,15200.0,12.3861,12.4012,12.3861,12.4012,15200.0
2005-05-19 13:20:00,16.45,16.45,16.45,16.45,2000.0,12.4012,12.4012,12.4012,12.4012,2000.0
2005-05-19 13:30:00,16.46,16.47,16.45,16.46,13000.0,12.4088,12.4163,12.4012,12.4088,13000.0
2005-05-19 13:40:00,16.47,16.47,16.47,16.47,1800.0,12.4163,12.4163,12.4163,12.4163,1800.0
2005-05-19 13:50:00,16.47,16.48,16.46,16.48,81200.0,12.4163,12.4238,12.4088,12.4238,81200.0
2005-05-19 14:00:00,16.48,16.48,16.46,16.46,7800.0,12.4238,12.4238,12.4088,12.4088,7800.0
2005-05-19 14:10:00,16.46,16.47,16.45,16.45,7000.0,12.4088,12.4163,12.4012,12.4012,7000.0
2005-05-19 14:20:00,16.45,16.46,16.45,16.45,4200.0,12.4012,12.4088,12.4012,12.4012,4200.0
2005-05-19 14:30:00,16.45,16.47,16.45,16.46,48800.0,12.4012,12.4163,12.4012,12.4088,48800.0
2005-05-19 14:40:00,16.47,16.48,16.46,16.48,29000.0,12.4163,12.4238,12.4088,12.4238,29000.0
2005-05-19 14:50:00,16.47,16.48,16.47,16.48,8200.0,12.4163,12.4238,12.4163,12.4238,8200.0
2005-05-19 15:00:00,16.48,16.48,16.48,16.48,10400.0,12.4238,12.4238,12.4238,12.4238,10400.0
2005-05-19 15:10:00,16.48,16.49,16.48,16.48,34600.0,12.4238,12.4314,12.4238,12.4238,34600.0
2005-05-19 15:20:00,16.49,16.5,16.48,16.5,37400.0,12.4314,12.4389,12.4238,12.4389,37400.0
2005-05-19 15:30:00,16.5,16.55,16.5,16.53,70800.0,12.4389,12.4766,12.4389,12.4615,70800.0
2005-05-19 15:40:00,16.5,16.54,16.47,16.54,97600.0,12.4389,12.4691,12.4163,12.4691,97600.0
2005-05-19 15:50:00,16.54,16.56,16.5,16.5,101800.0,12.4691,12.4841,12.4389,12.4389,101800.0
2005-05-20 09:30:00,16.56,16.56,16.39,16.39,8000.0,12.4841,12.4841,12.356,12.356,8000.0
2005-05-20 09:40:00,16.38,16.47,16.35,16.46,42600.0,12.3484,12.4163,12.3258,12.4088,42600.0
2005-05-20 09:50:00,16.45,16.45,16.39,16.39,15000.0,12.4012,12.4012,12.356,12.356,15000.0
2005-05-20 10:00:00,16.4,16.43,16.4,16.41,18600.0,12.3635,12.3861,12.3635,12.3711,18600.0
2005-05-20 10:10:00,16.4,16.4,16.39,16.4,11800.0,12.3635,12.3635,12.356,12.3635,11800.0
2005-05-20 10:20:00,16.4,16.45,16.4,16.45,36400.0,12.3635,12.4012,12.3635,12.4012,36400.0
2005-05-20 10:30:00,16.45,16.5,16.45,16.47,31200.0,12.4012,12.4389,12.4012,12.4163,31200.0
2005-05-20 10:40:00,16.47,16.48,16.45,16.47,10800.0,12.4163,12.4238,12.4012,12.4163,10800.0
2005-05-20 10:50:00,16.47,16.5,16.47,16.5,44400.0,12.4163,12.4389,12.4163,12.4389,44400.0
2005-05-20 11:00:00,16.52,16.56,16.52,16.54,10600.0,12.454,12.4841,12.454,12.4691,10600.0
2005-05-20 11:10:00,16.54,16.61,16.52,16.53,46400.0,12.4691,12.5218,12.454,12.4615,46400.0
2005-05-20 11:20:00,16.53,16.54,16.52,16.52,9800.0,12.4615,12.4691,12.454,12.454,9800.0
2005-05-20 11:30:00,16.5,16.5,16.46,16.49,36000.0,12.4389,12.4389,12.4088,12.4314,36000.0
2005-05-20 11:40:00,16.5,16.55,16.5,16.51,28400.0,12.4389,12.4766,12.4389,12.4464,28400.0
2005-05-20 11:50:00,16.52,16.53,16.49,16.49,7600.0,12.454,12.4615,12.4314,12.4314,7600.0
2005-05-20 12:00:00,16.5,16.5,16.47,16.47,17200.0,12.4389,12.4389,12.4163,12.4163,17200.0
2005-05-20 12:10:00,16.48,16.48,16.47,16.48,7400.0,12.4238,12.4238,12.4163,12.4238,7400.0
2005-05-20 12:20:00,16.47,16.5,16.46,16.49,32600.0,12.4163,12.4389,12.4088,12.4314,32600.0
2005-05-20 12:30:00,16.49,16.5,16.48,16.48,12000.0,12.4314,12.4389,12.4238,12.4238,12000.0
2005-05-20 12:40:00,16.48,16.49,16.48,16.48,8400.0,12.4238,12.4314,12.4238,12.4238,8400.0
2005-05-20 12:50:00,16.46,16.5,16.46,16.5,11800.0,12.4088,12.4389,12.4088,12.4389,11800.0
2005-05-20 13:00:00,16.48,16.5,16.46,16.49,20600.0,12.4238,12.4389,12.4088,12.4314,20600.0
2005-05-20 13:10:00,16.48,16.49,16.47,16.48,23800.0,12.4238,12.4314,12.4163,12.4238,23800.0
2005-05-20 13:20:00,16.49,16.5,16.45,16.5,32200.0,12.4314,12.4389,12.4012,12.4389,32200.0
2005-05-20 13:30:00,16.49,16.49,16.48,16.48,4800.0,12.4314,12.4314,12.4238,12.4238,4800.0
2005-05-20 13:40:00,16.48,16.5,16.44,16.46,24800.0,12.4238,12.4389,12.3937,12.4088,24800.0
2005-05-20 13:50:00,16.46,16.48,16.46,16.47,22200.0,12.4088,12.4238,12.4088,12.4163,22200.0
2005-05-20 14:00:00,16.47,16.47,16.46,16.47,13400.0,12.4163,12.4163,12.4088,12.4163,13400.0
2005-05-20 14:10:00,16.46,16.5,16.46,16.48,16800.0,12.4088,12.4389,12.4088,12.4238,16800.0
2005-05-20 14:20:00,16.48,16.48,16.46,16.46,11000.0,12.4238,12.4238,12.4088,12.4088,11000.0
2005-05-20 14:30:00,16.47,16.5,16.46,16.48,36200.0,12.4163,12.4389,12.4088,12.4238,36200.0
2005-05-20 14:40:00,16.48,16.48,16.48,16.48,17600.0,12.4238,12.4238,12.4238,12.4238,17600.0
2005-05-20 14:50:00,16.48,16.5,16.47,16.48,54000.0,12.4238,12.4389,12.4163,12.4238,54000.0
2005-05-20 15:00:00,16.48,16.49,16.43,16.45,34800.0,12.4238,12.4314,12.3861,12.4012,34800.0
2005-05-20 15:10:00,16.47,16.47,16.43,16.44,25800.0,12.4163,12.4163,12.3861,12.3937,25800.0
2005-05-20 15:20:00,16.45,16.5,16.44,16.5,67000.0,12.4012,12.4389,12.3937,12.4389,67000.0
2005-05-20 15:30:00,16.5,16.54,16.46,16.46,37000.0,12.4389,12.4691,12.4088,12.4088,37000.0
2005-05-20 15:40:00,16.46,16.48,16.43,16.47,53200.0,12.4088,12.4238,12.3861,12.4163,53200.0
2005-05-20 15:50:00,16.47,16.55,16.47,16.54,45000.0,12.4163,12.4766,12.4163,12.4691,45000.0
2005-05-23 09:30:00,16.55,16.55,16.48,16.48,4000.0,12.4766,12.4766,12.4238,12.4238,4000.0
2005-05-23 09:40:00,16.45,16.54,16.43,16.54,15000.0,12.4012,12.4691,12.3861,12.4691,15000.0
2005-05-23 09:50:00,16.53,16.59,16.53,16.57,18600.0,12.4615,12.5068,12.4615,12.4917,18600.0
2005-05-23 10:00:00,16.58,16.58,16.55,16.56,15000.0,12.4992,12.4992,12.4766,12.4841,15000.0
2005-05-23 10:10:00,16.57,16.6,16.55,16.59,70200.0,12.4917,12.5143,12.4766,12.5068,70200.0
2005-05-23 10:20:00,16.6,16.65,16.6,16.65,57400.0,12.5143,12.552,12.5143,12.552,57400.0
2005-05-23 10:30:00,16.65,16.75,16.65,16.73,62000.0,12.552,12.6274,12.552,12.6123,62000.0
2005-05-23 10:40:00,16.73,16.73,16.68,16.68,144600.0,12.6123,12.6123,12.5746,12.5746,144600.0
2005-05-23 10:50:00,16.67,16.7,16.67,16.7,5400.0,12.5671,12.5897,12.5671,12.5897,5400.0
2005-05-23 11:00:00,16.7,16.7,16.66,16.7,60600.0,12.5897,12.5897,12.5595,12.5897,60600.0
2005-05-23 11:10:00,16.7,16.7,16.68,16.68,6600.0,12.5897,12.5897,12.5746,12.5746,6600.0
2005-05-23 11:20:00,16.68,16.7,16.66,16.68,17400.0,12.5746,12.5897,12.5595,12.5746,17400.0
2005-05-23 11:30:00,16.7,16.7,16.68,16.7,7400.0,12.5897,12.5897,12.5746,12.5897,7400.0
2005-05-23 11:40:00,16.7,16.7,16.68,16.68,17400.0,12.5897,12.5897,12.5746,12.5746,17400.0
2005-05-23 11:50:00,16.68,16.68,16.67,16.68,35000.0,12.5746,12.5746,12.5671,12.5746,35000.0
2005-05-23 12:00:00,16.68,16.7,16.68,16.7,180000.0,12.5746,12.5897,12.5746,12.5897,180000.0
2005-05-23 12:10:00,16.7,16.71,16.69,16.7,104000.0,12.5897,12.5972,12.5821,12.5897,104000.0
2005-05-23 12:20:00,16.7,16.73,16.7,16.73,95200.0,12.5897,12.6123,12.5897,12.6123,95200.0
2005-05-23 12:30:00,16.74,16.74,16.72,16.73,38400.0,12.6198,12.6198,12.6048,12.6123,38400.0
2005-05-23 12:40:00,16.73,16.75,16.73,16.75,9400.0,12.6123,12.6274,12.6123,12.6274,9400.0
2005-05-23 12:50:00,16.75,16.75,16.74,16.75,7800.0,12.6274,12.6274,12.6198,12.6274,7800.0
2005-05-23 13:00:00,16.74,16.75,16.72,16.72,7800.0,12.6198,12.6274,12.6048,12.6048,7800.0
2005-05-23 13:10:00,16.72,16.73,16.71,16.73,9600.0,12.6048,12.6123,12.5972,12.6123,9600.0
2005-05-23 13:20:00,16.73,16.75,16.73,16.74,18000.0,12.6123,12.6274,12.6123,12.6198,18000.0
2005-05-23 13:30:00,16.75,16.75,16.72,16.72,9200.0,12.6274,12.6274,12.6048,12.6048,9200.0
2005-05-23 13:40:00,16.73,16.74,16.72,16.72,19000.0,12.6123,12.6198,12.6048,12.6048,19000.0
2005-05-23 13:50:00,16.72,16.75,16.72,16.75,10600.0,12.6048,12.6274,12.6048,12.6274,10600.0
2005-05-23 14:00:00,16.75,16.75,16.73,16.75,23400.0,12.6274,12.6274,12.6123,12.6274,23400.0
2005-05-23 14:10:00,16.75,16.77,16.75,16.77,48600.0,12.6274,12.6425,12.6274,12.6425,48600.0
2005-05-23 14:20:00,16.77,16.79,16.76,16.76,78800.0,12.6425,12.6575,12.6349,12.6349,78800.0
2005-05-23 14:30:00,16.77,16.77,16.75,16.75,33200.0,12.6425,12.6425,12.6274,12.6274,33200.0
2005-05-23 14:40:00,16.75,16.77,16.75,16.75,49000.0,12.6274,12.6425,12.6274,12.6274,49000.0
2005-05-23 14:50:00,16.75,16.78,16.75,16.77,19800.0,12.6274,12.65,12.6274,12.6425,19800.0
2005-05-23 15:00:00,16.77,16.78,16.75,16.78,37400.0,12.6425,12.65,12.6274,12.65,37400.0
2005-05-23 15:10:00,16.78,16.79,16.77,16.79,39800.0,12.65,12.6575,12.6425,12.6575,39800.0
2005-05-23 15:20:00,16.79,16.8,16.79,16.8,52400.0,12.6575,12.6651,12.6575,12.6651,52400.0
2005-05-23 15:30:00,16.82,16.85,16.8,16.8,44600.0,12.6801,12.7028,12.6651,12.6651,44600.0
2005-05-23 15:40:00,16.81,16.86,16.8,16.85,76200.0,12.6726,12.7103,12.6651,12.7028,76200.0
2005-05-23 15:50:00,16.85,16.85,16.83,16.83,59400.0,12.7028,12.7028,12.6877,12.6877,59400.0
2005-05-24 09:30:00,16.9,16.9,16.85,16.85,104800.0,12.7405,12.7405,12.7028,12.7028,104800.0
2005-05-24 09:40:00,16.82,16.93,16.82,16.92,41000.0,12.6801,12.7631,12.6801,12.7555,41000.0
2005-05-24 09:50:00,16.9,16.97,16.9,16.92,12800.0,12.7405,12.7932,12.7405,12.7555,12800.0
2005-05-24 10:00:00,16.95,16.96,16.95,16.96,12400.0,12.7781,12.7857,12.7781,12.7857,12400.0
2005-05-24 10:10:00,17.05,17.1,16.99,17.03,128800.0,12.8535,12.8912,12.8083,12.8385,128800.0
2005-05-24 10:20:00,17.05,17.05,17.02,17.02,14600.0,12.8535,12.8535,12.8309,12.8309,14600.0
2005-05-24 10:30:00,17.03,17.05,16.93,16.93,89000.0,12.8385,12.8535,12.7631,12.7631,89000.0
2005-05-24 10:40:00,16.93,16.98,16.93,16.96,599400.0,12.7631,12.8008,12.7631,12.7857,599400.0
2005-05-24 10:50:00,16.96,16.98,16.94,16.98,109600.0,12.7857,12.8008,12.7706,12.8008,109600.0
2005-05-24 11:00:00,16.97,17.01,16.96,17.0,112200.0,12.7932,12.8234,12.7857,12.8158,112200.0
2005-05-24 11:10:00,17.0,17.01,16.99,17.0,47400.0,12.8158,12.8234,12.8083,12.8158,47400.0
2005-05-24 11:20:00,17.0,17.0,16.98,17.0,26600.0,12.8158,12.8158,12.8008,12.8158,26600.0
2005-05-24 11:30:00,17.0,17.04,17.0,17.04,38000.0,12.8158,12.846,12.8158,12.846,38000.0
2005-05-24 11:40:00,17.04,17.08,17.03,17.05,171600.0,12.846,12.8762,12.8385,12.8535,171600.0
2005-05-24 11:50:00,17.05,17.07,17.05,17.05,53000.0,12.8535,12.8686,12.8535,12.8535,53000.0
2005-05-24 12:00:00,17.06,17.06,17.02,17.04,150800.0,12.8611,12.8611,12.8309,12.846,150800.0
2005-05-24 12:10:00,17.05,17.05,17.04,17.04,20800.0,12.8535,12.8535,12.846,12.846,20800.0
2005-05-24 12:20:00,17.04,17.05,17.04,17.05,38600.0,12.846,12.8535,12.846,12.8535,38600.0
2005-05-24 12:30:00,17.04,17.06,17.03,17.05,74000.0,12.846,12.8611,12.8385,12.8535,74000.0
2005-05-24 12:40:00,17.04,17.06,17.03,17.06,78600.0,12.846,12.8611,12.8385,12.8611,78600.0
2005-05-24 12:50:00,17.06,17.06,17.05,17.05,108000.0,12.8611,12.8611,12.8535,12.8535,108000.0
2005-05-24 13:00:00,17.05,17.06,17.05,17.05,17600.0,12.8535,12.8611,12.8535,12.8535,17600.0
2005-05-24 13:10:00,17.05,17.05,17.04,17.04,30400.0,12.8535,12.8535,12.846,12.846,30400.0
2005-05-24 13:20:00,17.04,17.05,17.03,17.04,42000.0,12.846,12.8535,12.8385,12.846,42000.0
2005-05-24 13:30:00,17.04,17.05,17.03,17.04,59600.0,12.846,12.8535,12.8385,12.846,59600.0
2005-05-24 13:40:00,17.04,17.05,17.04,17.05,10400.0,12.846,12.8535,12.846,12.8535,10400.0
2005-05-24 13:50:00,17.05,17.05,17.04,17.04,9400.0,12.8535,12.8535,12.846,12.846,9400.0
2005-05-24 14:00:00,17.04,17.05,16.97,16.99,36200.0,12.846,12.8535,12.7932,12.8083,36200.0
2005-05-24 14:10:00,16.98,17.0,16.97,16.99,22200.0,12.8008,12.8158,12.7932,12.8083,22200.0
2005-05-24 14:20:00,16.99,17.03,16.99,16.99,70000.0,12.8083,12.8385,12.8083,12.8083,70000.0
2005-05-24 14:30:00,17.0,17.0,16.99,17.0,33600.0,12.8158,12.8158,12.8083,12.8158,33600.0
2005-05-24 14:40:00,17.0,17.02,17.0,17.02,58000.0,12.8158,12.8309,12.8158,12.8309,58000.0
2005-05-24 14:50:00,17.02,17.05,17.01,17.05,87000.0,12.8309,12.8535,12.8234,12.8535,87000.0
2005-05-24 15:00:00,17.05,17.05,17.02,17.05,56000.0,12.8535,12.8535,12.8309,12.8535,56000.0
2005-05-24 15:10:00,17.05,17.05,17.04,17.04,52600.0,12.8535,12.8535,12.846,12.846,52600.0
2005-05-24 15:20:00,17.04,17.05,17.02,17.03,120200.0,12.846,12.8535,12.8309,12.8385,120200.0
2005-05-24 15:30:00,17.03,17.04,17.02,17.03,40600.0,12.8385,12.846,12.8309,12.8385,40600.0
2005-05-24 15:40:00,17.03,17.04,17.0,17.0,106000.0,12.8385,12.846,12.8158,12.8158,106000.0
2005-05-24 15:50:00,17.0,17.06,17.0,17.06,100200.0,12.8158,12.8611,12.8158,12.8611,100200.0
2005-05-25 09:30:00,17.05,17.15,17.05,17.15,11000.0,12.8535,12.9289,12.8535,12.9289,11000.0
2005-05-25 09:40:00,17.15,17.15,17.13,17.13,61200.0,12.9289,12.9289,12.9138,12.9138,61200.0
2005-05-25 09:50:00,17.13,17.17,17.04,17.07,97000.0,12.9138,12.944,12.846,12.8686,97000.0
2005-05-25 10:00:00,17.07,17.07,17.03,17.04,64400.0,12.8686,12.8686,12.8385,12.846,64400.0
2005-05-25 10:10:00,17.04,17.06,17.03,17.06,178800.0,12.846,12.8611,12.8385,12.8611,178800.0
2005-05-25 10:20:00,17.06,17.11,17.06,17.1,45000.0,12.8611,12.8988,12.8611,12.8912,45000.0
2005-05-25 10:30:00,17.08,17.1,17.08,17.09,138000.0,12.8762,12.8912,12.8762,12.8837,138000.0
2005-05-25 10:40:00,17.09,17.11,17.09,17.09,164000.0,12.8837,12.8988,12.8837,12.8837,164000.0
2005-05-25 10:50:00,17.1,17.11,17.07,17.11,919000.0,12.8912,12.8988,12.8686,12.8988,919000.0
2005-05-25 11:00:00,17.1,17.11,17.1,17.1,40600.0,12.8912,12.8988,12.8912,12.8912,40600.0
2005-05-25 11:10:00,17.1,17.1,17.08,17.1,44400.0,12.8912,12.8912,12.8762,12.8912,44400.0
2005-05-25 11:20:00,17.1,17.1,17.08,17.1,40000.0,12.8912,12.8912,12.8762,12.8912,40000.0
2005-05-25 11:30:00,17.1,17.13,17.1,17.13,24000.0,12.8912,12.9138,12.8912,12.9138,24000.0
2005-05-25 11:40:00,17.14,17.2,17.14,17.18,18200.0,12.9214,12.9666,12.9214,12.9515,18200.0
2005-05-25 11:50:00,17.18,17.2,17.17,17.19,20000.0,12.9515,12.9666,12.944,12.9591,20000.0
2005-05-25 12:00:00,17.18,17.2,17.18,17.2,23400.0,12.9515,12.9666,12.9515,12.9666,23400.0
2005-05-25 12:10:00,17.22,17.34,17.22,17.25,60200.0,12.9817,13.0722,12.9817,13.0043,60200.0
2005-05-25 12:20:00,17.26,17.32,17.23,17.3,89200.0,13.0118,13.0571,12.9892,13.042,89200.0
2005-05-25 12:30:00,17.25,17.28,17.22,17.22,41000.0,13.0043,13.0269,12.9817,12.9817,41000.0
2005-05-25 12:40:00,17.22,17.22,17.18,17.22,20200.0,12.9817,12.9817,12.9515,12.9817,20200.0
2005-05-25 12:50:00,17.22,17.25,17.22,17.25,13800.0,12.9817,13.0043,12.9817,13.0043,13800.0
2005-05-25 13:00:00,17.27,17.27,17.24,17.24,16000.0,13.0194,13.0194,12.9968,12.9968,16000.0
2005-05-25 13:10:00,17.23,17.25,17.23,17.25,19400.0,12.9892,13.0043,12.9892,13.0043,19400.0
2005-05-25 13:20:00,17.25,17.25,17.24,17.24,84600.0,13.0043,13.0043,12.9968,12.9968,84600.0
2005-05-25 13:30:00,17.24,17.25,17.24,17.25,34000.0,12.9968,13.0043,12.9968,13.0043,34000.0
2005-05-25 13:40:00,17.26,17.26,17.24,17.24,27600.0,13.0118,13.0118,12.9968,12.9968,27600.0
2005-05-25 13:50:00,17.25,17.25,17.24,17.24,17800.0,13.0043,13.0043,12.9968,12.9968,17800.0
2005-05-25 14:00:00,17.25,17.25,17.24,17.25,18200.0,13.0043,13.0043,12.9968,13.0043,18200.0
2005-05-25 14:10:00,17.25,17.25,17.25,17.25,52800.0,13.0043,13.0043,13.0043,13.0043,52800.0
2005-05-25 14:20:00,17.24,17.25,17.24,17.25,31600.0,12.9968,13.0043,12.9968,13.0043,31600.0
2005-05-25 14:30:00,17.26,17.27,17.25,17.25,210800.0,13.0118,13.0194,13.0043,13.0043,210800.0
2005-05-25 14:40:00,17.25,17.28,17.25,17.28,41200.0,13.0043,13.0269,13.0043,13.0269,41200.0
2005-05-25 14:50:00,17.29,17.34,17.29,17.32,44200.0,13.0345,13.0722,13.0345,13.0571,44200.0
2005-05-25 15:00:00,17.32,17.4,17.32,17.36,105400.0,13.0571,13.1174,13.0571,13.0872,105400.0
2005-05-25 15:10:00,17.36,17.41,17.34,17.35,137400.0,13.0872,13.1249,13.0722,13.0797,137400.0
2005-05-25 15:20:00,17.35,17.41,17.35,17.36,166400.0,13.0797,13.1249,13.0797,13.0872,166400.0
2005-05-25 15:30:00,17.36,17.37,17.35,17.36,90000.0,13.0872,13.0948,13.0797,13.0872,90000.0
2005-05-25 15:40:00,17.36,17.36,17.35,17.36,67200.0,13.0872,13.0872,13.0797,13.0872,67200.0
2005-05-25 15:50:00,17.36,17.38,17.32,17.38,223400.0,13.0872,13.1023,13.0571,13.1023,223400.0
2005-05-26 09:30:00,17.46,17.6,17.44,17.59,44400.0,13.1626,13.2682,13.1475,13.2606,44400.0
2005-05-26 09:40:00,17.59,17.63,17.57,17.61,87800.0,13.2606,13.2908,13.2456,13.2757,87800.0
2005-05-26 09:50:00,17.61,17.65,17.58,17.6,83200.0,13.2757,13.3059,13.2531,13.2682,83200.0
2005-05-26 10:00:00,17.6,17.6,17.57,17.59,22000.0,13.2682,13.2682,13.2456,13.2606,22000.0
2005-05-26 10:10:00,17.59,17.63,17.59,17.63,38800.0,13.2606,13.2908,13.2606,13.2908,38800.0
2005-05-26 10:20:00,17.63,17.66,17.62,17.62,41000.0,13.2908,13.3134,13.2832,13.2832,41000.0
2005-05-26 10:30:00,17.6,17.65,17.59,17.61,141200.0,13.2682,13.3059,13.2606,13.2757,141200.0
2005-05-26 10:40:00,17.61,17.63,17.6,17.62,41200.0,13.2757,13.2908,13.2682,13.2832,41200.0
2005-05-26 10:50:00,17.63,17.63,17.59,17.61,16000.0,13.2908,13.2908,13.2606,13.2757,16000.0
2005-05-26 11:00:00,17.61,17.61,17.6,17.6,9800.0,13.2757,13.2757,13.2682,13.2682,9800.0
2005-05-26 11:10:00,17.6,17.63,17.6,17.61,22800.0,13.2682,13.2908,13.2682,13.2757,22800.0
2005-05-26 11:20:00,17.61,17.61,17.58,17.6,144800.0,13.2757,13.2757,13.2531,13.2682,144800.0
2005-05-26 11:30:00,17.6,17.6,17.6,17.6,12200.0,13.2682,13.2682,13.2682,13.2682,12200.0
2005-05-26 11:40:00,17.6,17.62,17.6,17.62,11000.0,13.2682,13.2832,13.2682,13.2832,11000.0
2005-05-26 11:50:00,17.62,17.65,17.62,17.65,107000.0,13.2832,13.3059,13.2832,13.3059,107000.0
2005-05-26 12:00:00,17.65,17.65,17.63,17.65,102600.0,13.3059,13.3059,13.2908,13.3059,102600.0
2005-05-26 12:10:00,17.65,17.65,17.64,17.65,4400.0,13.3059,13.3059,13.2983,13.3059,4400.0
2005-05-26 12:20:00,17.65,17.65,17.63,17.65,3000.0,13.3059,13.3059,13.2908,13.3059,3000.0
2005-05-26 12:30:00,17.65,17.68,17.65,17.66,16800.0,13.3059,13.3285,13.3059,13.3134,16800.0
2005-05-26 12:40:00,17.66,17.66,17.62,17.66,5000.0,13.3134,13.3134,13.2832,13.3134,5000.0
2005-05-26 12:50:00,17.66,17.67,17.66,17.67,1800.0,13.3134,13.3209,13.3134,13.3209,1800.0
2005-05-26 13:00:00,17.68,17.68,17.63,17.64,4200.0,13.3285,13.3285,13.2908,13.2983,4200.0
2005-05-26 13:10:00,17.64,17.68,17.64,17.65,18200.0,13.2983,13.3285,13.2983,13.3059,18200.0
2005-05-26 13:20:00,17.65,17.66,17.65,17.65,417400.0,13.3059,13.3134,13.3059,13.3059,417400.0
2005-05-26 13:30:00,17.65,17.65,17.64,17.65,881000.0,13.3059,13.3059,13.2983,13.3059,881000.0
2005-05-26 13:40:00,17.64,17.65,17.63,17.65,138200.0,13.2983,13.3059,13.2908,13.3059,138200.0
2005-05-26 13:50:00,17.65,17.65,17.65,17.65,228600.0,13.3059,13.3059,13.3059,13.3059,228600.0
2005-05-26 14:00:00,17.65,17.65,17.63,17.63,6200.0,13.3059,13.3059,13.2908,13.2908,6200.0
2005-05-26 14:10:00,17.63,17.64,17.63,17.63,27600.0,13.2908,13.2983,13.2908,13.2908,27600.0
2005-05-26 14:20:00,17.63,17.66,17.63,17.66,26600.0,13.2908,13.3134,13.2908,13.3134,26600.0
2005-05-26 14:30:00,17.65,17.65,17.63,17.63,42800.0,13.3059,13.3059,13.2908,13.2908,42800.0
2005-05-26 14:40:00,17.63,17.63,17.63,17.63,49400.0,13.2908,13.2908,13.2908,13.2908,49400.0
2005-05-26 14:50:00,17.63,17.63,17.61,17.61,127600.0,13.2908,13.2908,13.2757,13.2757,127600.0
2005-05-26 15:00:00,17.61,17.61,17.6,17.6,113200.0,13.2757,13.2757,13.2682,13.2682,113200.0
2005-05-26 15:10:00,17.6,17.61,17.59,17.59,97800.0,13.2682,13.2757,13.2606,13.2606,97800.0
2005-05-26 15:20:00,17.59,17.6,17.59,17.59,40200.0,13.2606,13.2682,13.2606,13.2606,40200.0
2005-05-26 15:30:00,17.59,17.61,17.59,17.61,138000.0,13.2606,13.2757,13.2606,13.2757,138000.0
2005-05-26 15:40:00,17.61,17.63,17.59,17.61,42600.0,13.2757,13.2908,13.2606,13.2757,42600.0
2005-05-26 15:50:00,17.61,17.62,17.58,17.6,67600.0,13.2757,13.2832,13.2531,13.2682,67600.0
2005-05-27 09:30:00,17.58,17.58,17.57,17.58,1800.0,13.2531,13.2531,13.2456,13.2531,1800.0
2005-05-27 09:40:00,17.58,17.61,17.56,17.61,6800.0,13.2531,13.2757,13.238,13.2757,6800.0
2005-05-27 09:50:00,17.62,17.62,17.5,17.58,15600.0,13.2832,13.2832,13.1928,13.2531,15600.0
2005-05-27 10:00:00,17.57,17.58,17.5,17.54,31600.0,13.2456,13.2531,13.1928,13.2229,31600.0
2005-05-27 10:10:00,17.58,17.59,17.56,17.59,7600.0,13.2531,13.2606,13.238,13.2606,7600.0
2005-05-27 10:20:00,17.58,17.6,17.5,17.55,13000.0,13.2531,13.2682,13.1928,13.2305,13000.0
2005-05-27 10:30:00,17.57,17.58,17.54,17.56,61800.0,13.2456,13.2531,13.2229,13.238,61800.0
2005-05-27 10:40:00,17.56,17.58,17.55,17.56,15000.0,13.238,13.2531,13.2305,13.238,15000.0
2005-05-27 10:50:00,17.56,17.6,17.56,17.58,9200.0,13.238,13.2682,13.238,13.2531,9200.0
2005-05-27 11:00:00,17.59,17.59,17.55,17.56,8000.0,13.2606,13.2606,13.2305,13.238,8000.0
2005-05-27 11:10:00,17.56,17.59,17.56,17.57,11400.0,13.238,13.2606,13.238,13.2456,11400.0
2005-05-27 11:20:00,17.57,17.58,17.56,17.57,56400.0,13.2456,13.2531,13.238,13.2456,56400.0
2005-05-27 11:30:00,17.56,17.61,17.55,17.57,16800.0,13.238,13.2757,13.2305,13.2456,16800.0
2005-05-27 11:40:00,17.57,17.58,17.54,17.54,57200.0,13.2456,13.2531,13.2229,13.2229,57200.0
2005-05-27 11:50:00,17.55,17.55,17.55,17.55,113200.0,13.2305,13.2305,13.2305,13.2305,113200.0
2005-05-27 12:00:00,17.55,17.56,17.55,17.56,43400.0,13.2305,13.238,13.2305,13.238,43400.0
2005-05-27 12:10:00,17.56,17.57,17.55,17.57,32600.0,13.238,13.2456,13.2305,13.2456,32600.0
2005-05-27 12:20:00,17.57,17.57,17.56,17.57,16000.0,13.2456,13.2456,13.238,13.2456,16000.0
2005-05-27 12:30:00,17.58,17.58,17.58,17.58,12200.0,13.2531,13.2531,13.2531,13.2531,12200.0
2005-05-27 12:40:00,17.58,17.58,17.57,17.58,7400.0,13.2531,13.2531,13.2456,13.2531,7400.0
2005-05-27 12:50:00,17.58,17.58,17.58,17.58,27800.0,13.2531,13.2531,13.2531,13.2531,27800.0
2005-05-27 13:00:00,17.58,17.61,17.58,17.61,10600.0,13.2531,13.2757,13.2531,13.2757,10600.0
2005-05-27 13:10:00,17.6,17.61,17.6,17.6,1800.0,13.2682,13.2757,13.2682,13.2682,1800.0
2005-05-27 13:20:00,17.6,17.6,17.58,17.59,26400.0,13.2682,13.2682,13.2531,13.2606,26400.0
2005-05-27 13:30:00,17.6,17.6,17.59,17.59,1600.0,13.2682,13.2682,13.2606,13.2606,1600.0
2005-05-27 13:40:00,17.58,17.6,17.58,17.59,8000.0,13.2531,13.2682,13.2531,13.2606,8000.0
2005-05-27 13:50:00,17.58,17.58,17.58,17.58,6000.0,13.2531,13.2531,13.2531,13.2531,6000.0
2005-05-27 14:00:00,17.58,17.61,17.58,17.61,15000.0,13.2531,13.2757,13.2531,13.2757,15000.0
2005-05-27 14:10:00,17.61,17.61,17.6,17.6,3800.0,13.2757,13.2757,13.2682,13.2682,3800.0
2005-05-27 14:20:00,17.6,17.62,17.6,17.62,5400.0,13.2682,13.2832,13.2682,13.2832,5400.0
2005-05-27 14:30:00,17.62,17.63,17.61,17.61,18200.0,13.2832,13.2908,13.2757,13.2757,18200.0
2005-05-27 14:40:00,17.63,17.68,17.63,17.68,20800.0,13.2908,13.3285,13.2908,13.3285,20800.0
2005-05-27 14:50:00,17.66,17.66,17.65,17.65,14200.0,13.3134,13.3134,13.3059,13.3059,14200.0
2005-05-27 15:00:00,17.64,17.65,17.63,17.63,22000.0,13.2983,13.3059,13.2908,13.2908,22000.0
2005-05-27 15:10:00,17.63,17.65,17.63,17.64,14400.0,13.2908,13.3059,13.2908,13.2983,14400.0
2005-05-27 15:20:00,17.64,17.65,17.63,17.65,16800.0,13.2983,13.3059,13.2908,13.3059,16800.0
2005-05-27 15:30:00,17.63,17.65,17.63,17.65,13600.0,13.2908,13.3059,13.2908,13.3059,13600.0
2005-05-27 15:40:00,17.64,17.65,17.58,17.61,69800.0,13.2983,13.3059,13.2531,13.2757,69800.0
2005-05-27 15:50:00,17.61,17.65,17.6,17.63,70800.0,13.2757,13.3059,13.2682,13.2908,70800.0
2005-05-31 09:30:00,17.61,17.73,17.61,17.73,13800.0,13.2757,13.3662,13.2757,13.3662,13800.0
2005-05-31 09:40:00,17.74,17.8,17.74,17.76,31800.0,13.3737,13.4189,13.3737,13.3888,31800.0
2005-05-31 09:50:00,17.77,17.77,17.75,17.75,24400.0,13.3963,13.3963,13.3812,13.3812,24400.0
2005-05-31 10:00:00,17.75,17.79,17.72,17.73,29400.0,13.3812,13.4114,13.3586,13.3662,29400.0
2005-05-31 10:10:00,17.73,17.73,17.71,17.71,38600.0,13.3662,13.3662,13.3511,13.3511,38600.0
2005-05-31 10:20:00,17.71,17.8,17.71,17.76,261400.0,13.3511,13.4189,13.3511,13.3888,261400.0
2005-05-31 10:30:00,17.76,17.88,17.73,17.88,149800.0,13.3888,13.4793,13.3662,13.4793,149800.0
2005-05-31 10:40:00,17.86,17.88,17.85,17.88,5800.0,13.4642,13.4793,13.4566,13.4793,5800.0
2005-05-31 10:50:00,17.87,17.87,17.85,17.85,7800.0,13.4717,13.4717,13.4566,13.4566,7800.0
2005-05-31 11:00:00,17.85,17.85,17.85,17.85,4400.0,13.4566,13.4566,13.4566,13.4566,4400.0
2005-05-31 11:10:00,17.85,17.85,17.8,17.8,26400.0,13.4566,13.4566,13.4189,13.4189,26400.0
2005-05-31 11:20:00,17.8,17.8,17.75,17.75,234000.0,13.4189,13.4189,13.3812,13.3812,234000.0
2005-05-31 11:30:00,17.75,17.75,17.75,17.75,18200.0,13.3812,13.3812,13.3812,13.3812,18200.0
2005-05-31 11:40:00,17.7,17.75,17.7,17.75,199400.0,13.3436,13.3812,13.3436,13.3812,199400.0
2005-05-31 11:50:00,17.75,17.78,17.75,17.77,84600.0,13.3812,13.4039,13.3812,13.3963,84600.0
2005-05-31 12:00:00,17.77,17.77,17.75,17.75,263200.0,13.3963,13.3963,13.3812,13.3812,263200.0
2005-05-31 12:10:00,17.75,17.79,17.75,17.79,4800.0,13.3812,13.4114,13.3812,13.4114,4800.0
2005-05-31 12:20:00,17.79,17.79,17.77,17.77,9600.0,13.4114,13.4114,13.3963,13.3963,9600.0
2005-05-31 12:30:00,17.78,17.79,17.78,17.78,25600.0,13.4039,13.4114,13.4039,13.4039,25600.0
2005-05-31 12:40:00,17.78,17.78,17.78,17.78,8200.0,13.4039,13.4039,13.4039,13.4039,8200.0
2005-05-31 12:50:00,17.78,17.8,17.78,17.79,20400.0,13.4039,13.4189,13.4039,13.4114,20400.0
2005-05-31 13:00:00,17.79,17.79,17.79,17.79,1400.0,13.4114,13.4114,13.4114,13.4114,1400.0
2005-05-31 13:10:00,17.79,17.8,17.78,17.79,62400.0,13.4114,13.4189,13.4039,13.4114,62400.0
2005-05-31 13:20:00,17.79,17.81,17.79,17.81,29800.0,13.4114,13.4265,13.4114,13.4265,29800.0
2005-05-31 13:30:00,17.8,17.8,17.8,17.8,4800.0,13.4189,13.4189,13.4189,13.4189,4800.0
2005-05-31 13:40:00,17.8,17.81,17.8,17.8,89000.0,13.4189,13.4265,13.4189,13.4189,89000.0
2005-05-31 13:50:00,17.81,17.82,17.8,17.82,25800.0,13.4265,13.434,13.4189,13.434,25800.0
2005-05-31 14:00:00,17.82,17.83,17.82,17.82,23600.0,13.434,13.4416,13.434,13.434,23600.0
2005-05-31 14:10:00,17.82,17.86,17.82,17.86,31000.0,13.434,13.4642,13.434,13.4642,31000.0
2005-05-31 14:20:00,17.86,17.88,17.86,17.87,8600.0,13.4642,13.4793,13.4642,13.4717,8600.0
2005-05-31 14:30:00,17.88,17.92,17.88,17.91,243800.0,13.4793,13.5094,13.4793,13.5019,243800.0
2005-05-31 14:40:00,17.91,17.91,17.9,17.9,14200.0,13.5019,13.5019,13.4943,13.4943,14200.0
2005-05-31 14:50:00,17.9,17.93,17.88,17.88,36600.0,13.4943,13.5169,13.4793,13.4793,36600.0
2005-05-31 15:00:00,17.88,17.89,17.88,17.89,22800.0,13.4793,13.4868,13.4793,13.4868,22800.0
2005-05-31 15:10:00,17.89,17.91,17.89,17.9,30200.0,13.4868,13.5019,13.4868,13.4943,30200.0
2005-05-31 15:20:00,17.9,17.9,17.89,17.89,30200.0,13.4943,13.4943,13.4868,13.4868,30200.0
2005-05-31 15:30:00,17.89,17.89,17.87,17.88,67400.0,13.4868,13.4868,13.4717,13.4793,67400.0
2005-05-31 15:40:00,17.88,17.9,17.87,17.9,218600.0,13.4793,13.4943,13.4717,13.4943,218600.0
2005-05-31 15:50:00,17.88,17.91,17.88,17.91,62600.0,13.4793,13.5019,13.4793,13.5019,62600.0
2005-06-01 09:30:00,17.9,17.9,17.78,17.8,20400.0,13.4943,13.4943,13.4039,13.4189,20400.0
2005-06-01 09:40:00,17.83,17.89,17.83,17.85,7600.0,13.4416,13.4868,13.4416,13.4566,7600.0
2005-06-01 09:50:00,17.86,17.86,17.8,17.81,18800.0,13.4642,13.4642,13.4189,13.4265,18800.0
2005-06-01 10:00:00,17.81,17.88,17.81,17.88,69600.0,13.4265,13.4793,13.4265,13.4793,69600.0
2005-06-01 10:10:00,17.88,17.88,17.86,17.87,75200.0,13.4793,13.4793,13.4642,13.4717,75200.0
2005-06-01 10:20:00,17.87,17.88,17.85,17.87,71200.0,13.4717,13.4793,13.4566,13.4717,71200.0
2005-06-01 10:30:00,17.86,17.9,17.86,17.9,51400.0,13.4642,13.4943,13.4642,13.4943,51400.0
2005-06-01 10:40:00,17.9,17.91,17.89,17.91,2200.0,13.4943,13.5019,13.4868,13.5019,2200.0
2005-06-01 10:50:00,17.92,17.94,17.92,17.93,9200.0,13.5094,13.5245,13.5094,13.5169,9200.0
2005-06-01 11:00:00,17.93,17.97,17.93,17.95,19200.0,13.5169,13.5471,13.5169,13.532,19200.0
2005-06-01 11:10:00,17.96,17.97,17.95,17.96,18000.0,13.5396,13.5471,13.532,13.5396,18000.0
2005-06-01 11:20:00,17.93,17.96,17.93,17.95,25400.0,13.5169,13.5396,13.5169,13.532,25400.0
2005-06-01 11:30:00,17.94,17.95,17.93,17.95,14200.0,13.5245,13.532,13.5169,13.532,14200.0
2005-06-01 11:40:00,17.95,17.95,17.93,17.93,33600.0,13.532,13.532,13.5169,13.5169,33600.0
2005-06-01 11:50:00,17.93,17.98,17.93,17.98,25000.0,13.5169,13.5546,13.5169,13.5546,25000.0
2005-06-01 12:00:00,17.98,17.98,17.93,17.93,15600.0,13.5546,13.5546,13.5169,13.5169,15600.0
2005-06-01 12:10:00,17.94,17.94,17.93,17.93,4400.0,13.5245,13.5245,13.5169,13.5169,4400.0
2005-06-01 12:20:00,17.93,17.95,17.93,17.95,10200.0,13.5169,13.532,13.5169,13.532,10200.0
2005-06-01 12:30:00,17.95,17.98,17.95,17.98,5000.0,13.532,13.5546,13.532,13.5546,5000.0
2005-06-01 12:40:00,17.98,17.98,17.98,17.98,2000.0,13.5546,13.5546,13.5546,13.5546,2000.0
2005-06-01 12:50:00,17.98,17.99,17.98,17.98,3600.0,13.5546,13.5622,13.5546,13.5546,3600.0
2005-06-01 13:00:00,17.99,17.99,17.98,17.99,6200.0,13.5622,13.5622,13.5546,13.5622,6200.0
2005-06-01 13:10:00,17.99,17.99,17.98,17.99,23200.0,13.5622,13.5622,13.5546,13.5622,23200.0
2005-06-01 13:20:00,17.99,18.0,17.95,17.98,28200.0,13.5622,13.5697,13.532,13.5546,28200.0
2005-06-01 13:30:00,17.98,18.02,17.98,18.01,99000.0,13.5546,13.5848,13.5546,13.5773,99000.0
2005-06-01 13:40:00,18.0,18.0,17.99,18.0,46000.0,13.5697,13.5697,13.5622,13.5697,46000.0
2005-06-01 13:50:00,18.0,18.03,18.0,18.02,40000.0,13.5697,13.5923,13.5697,13.5848,40000.0
2005-06-01 14:00:00,18.02,18.02,18.02,18.02,3200.0,13.5848,13.5848,13.5848,13.5848,3200.0
2005-06-01 14:10:00,18.02,18.02,18.0,18.0,85600.0,13.5848,13.5848,13.5697,13.5697,85600.0
2005-06-01 14:20:00,18.0,18.02,18.0,18.01,3200.0,13.5697,13.5848,13.5697,13.5773,3200.0
2005-06-01 14:30:00,18.02,18.03,18.0,18.02,19000.0,13.5848,13.5923,13.5697,13.5848,19000.0
2005-06-01 14:40:00,18.03,18.03,17.98,17.98,25000.0,13.5923,13.5923,13.5546,13.5546,25000.0
2005-06-01 14:50:00,17.98,17.98,17.98,17.98,24600.0,13.5546,13.5546,13.5546,13.5546,24600.0
2005-06-01 15:00:00,17.99,18.0,17.99,17.99,11800.0,13.5622,13.5697,13.5622,13.5622,11800.0
2005-06-01 15:10:00,18.0,18.0,17.95,17.96,32400.0,13.5697,13.5697,13.532,13.5396,32400.0
2005-06-01 15:20:00,17.96,17.98,17.96,17.97,50400.0,13.5396,13.5546,13.5396,13.5471,50400.0
2005-06-01 15:30:00,17.97,17.99,17.96,17.98,34800.0,13.5471,13.5622,13.5396,13.5546,34800.0
2005-06-01 15:40:00,17.98,17.98,17.91,17.95,38600.0,13.5546,13.5546,13.5019,13.532,38600.0
2005-06-01 15:50:00,17.95,17.95,17.95,17.95,0.0,13.532,13.532,13.532,13.532,0.0
2005-06-02 09:30:00,17.98,17.98,17.85,17.94,24400.0,13.5546,13.5546,13.4566,13.5245,24400.0
2005-06-02 09:40:00,17.94,17.97,17.92,17.97,11200.0,13.5245,13.5471,13.5094,13.5471,11200.0
2005-06-02 09:50:00,17.98,17.99,17.95,17.96,48800.0,13.5546,13.5622,13.532,13.5396,48800.0
2005-06-02 10:00:00,17.96,18.0,17.96,17.99,60800.0,13.5396,13.5697,13.5396,13.5622,60800.0
2005-06-02 10:10:00,17.99,18.01,17.99,18.01,114600.0,13.5622,13.5773,13.5622,13.5773,114600.0
2005-06-02 10:20:00,18.0,18.04,18.0,18.04,61600.0,13.5697,13.5999,13.5697,13.5999,61600.0
2005-06-02 10:30:00,18.04,18.1,18.04,18.09,14200.0,13.5999,13.6451,13.5999,13.6376,14200.0
2005-06-02 10:40:00,18.09,18.19,18.09,18.19,52200.0,13.6376,13.713,13.6376,13.713,52200.0
2005-06-02 10:50:00,18.18,18.25,18.18,18.25,53800.0,13.7054,13.7582,13.7054,13.7582,53800.0
2005-06-02 11:00:00,18.25,18.25,18.22,18.22,56800.0,13.7582,13.7582,13.7356,13.7356,56800.0
2005-06-02 11:10:00,18.21,18.22,18.17,18.18,77000.0,13.728,13.7356,13.6979,13.7054,77000.0
2005-06-02 11:20:00,18.2,18.21,18.18,18.2,58000.0,13.7205,13.728,13.7054,13.7205,58000.0
2005-06-02 11:30:00,18.2,18.2,18.16,18.16,32000.0,13.7205,13.7205,13.6903,13.6903,32000.0
2005-06-02 11:40:00,18.16,18.18,18.16,18.17,54800.0,13.6903,13.7054,13.6903,13.6979,54800.0
2005-06-02 11:50:00,18.17,18.19,18.17,18.19,68800.0,13.6979,13.713,13.6979,13.713,68800.0
2005-06-02 12:00:00,18.22,18.25,18.22,18.25,51600.0,13.7356,13.7582,13.7356,13.7582,51600.0
2005-06-02 12:10:00,18.25,18.25,18.21,18.22,85600.0,13.7582,13.7582,13.728,13.7356,85600.0
2005-06-02 12:20:00,18.22,18.24,18.2,18.22,73000.0,13.7356,13.7506,13.7205,13.7356,73000.0
2005-06-02 12:30:00,18.22,18.22,18.21,18.22,31200.0,13.7356,13.7356,13.728,13.7356,31200.0
2005-06-02 12:40:00,18.21,18.22,18.2,18.2,30400.0,13.728,13.7356,13.7205,13.7205,30400.0
2005-06-02 12:50:00,18.2,18.22,18.2,18.22,62800.0,13.7205,13.7356,13.7205,13.7356,62800.0
2005-06-02 13:00:00,18.21,18.22,18.2,18.22,41800.0,13.728,13.7356,13.7205,13.7356,41800.0
2005-06-02 13:10:00,18.21,18.23,18.21,18.23,32800.0,13.728,13.7431,13.728,13.7431,32800.0
2005-06-02 13:20:00,18.22,18.24,18.19,18.2,49800.0,13.7356,13.7506,13.713,13.7205,49800.0
2005-06-02 13:30:00,18.21,18.21,18.2,18.2,9800.0,13.728,13.728,13.7205,13.7205,9800.0
2005-06-02 13:40:00,18.2,18.2,18.2,18.2,3600.0,13.7205,13.7205,13.7205,13.7205,3600.0
2005-06-02 13:50:00,18.2,18.21,18.2,18.2,15200.0,13.7205,13.728,13.7205,13.7205,15200.0
2005-06-02 14:00:00,18.2,18.21,18.2,18.21,19800.0,13.7205,13.728,13.7205,13.728,19800.0
2005-06-02 14:10:00,18.22,18.22,18.2,18.2,9400.0,13.7356,13.7356,13.7205,13.7205,9400.0
2005-06-02 14:20:00,18.2,18.23,18.2,18.2,28800.0,13.7205,13.7431,13.7205,13.7205,28800.0
2005-06-02 14:30:00,18.2,18.21,18.19,18.2,13200.0,13.7205,13.728,13.713,13.7205,13200.0
2005-06-02 14:40:00,18.2,18.2,18.19,18.2,77600.0,13.7205,13.7205,13.713,13.7205,77600.0
2005-06-02 14:50:00,18.19,18.23,18.18,18.21,130000.0,13.713,13.7431,13.7054,13.728,130000.0
2005-06-02 15:00:00,18.21,18.21,18.15,18.2,28400.0,13.728,13.728,13.6828,13.7205,28400.0
2005-06-02 15:10:00,18.2,18.2,18.17,18.17,17200.0,13.7205,13.7205,13.6979,13.6979,17200.0
2005-06-02 15:20:00,18.17,18.17,18.15,18.15,60200.0,13.6979,13.6979,13.6828,13.6828,60200.0
2005-06-02 15:30:00,18.15,18.16,18.14,18.15,83200.0,13.6828,13.6903,13.6753,13.6828,83200.0
2005-06-02 15:40:00,18.15,18.15,18.12,18.13,46800.0,13.6828,13.6828,13.6602,13.6677,46800.0
2005-06-02 15:50:00,18.13,18.15,18.11,18.14,180600.0,13.6677,13.6828,13.6526,13.6753,180600.0
2005-06-03 09:30:00,18.15,18.19,18.13,18.19,8600.0,13.6828,13.713,13.6677,13.713,8600.0
2005-06-03 09:40:00,18.19,18.25,18.15,18.25,79200.0,13.713,13.7582,13.6828,13.7582,79200.0
2005-06-03 09:50:00,18.25,18.27,18.24,18.27,39800.0,13.7582,13.7733,13.7506,13.7733,39800.0
2005-06-03 10:00:00,18.27,18.27,18.25,18.25,23400.0,13.7733,13.7733,13.7582,13.7582,23400.0
2005-06-03 10:10:00,18.25,18.25,18.21,18.22,29600.0,13.7582,13.7582,13.728,13.7356,29600.0
2005-06-03 10:20:00,18.22,18.24,18.2,18.21,42200.0,13.7356,13.7506,13.7205,13.728,42200.0
2005-06-03 10:30:00,18.21,18.22,18.21,18.22,15400.0,13.728,13.7356,13.728,13.7356,15400.0
2005-06-03 10:40:00,18.22,18.25,18.22,18.24,21200.0,13.7356,13.7582,13.7356,13.7506,21200.0
2005-06-03 10:50:00,18.23,18.23,18.22,18.23,6600.0,13.7431,13.7431,13.7356,13.7431,6600.0
2005-06-03 11:00:00,18.22,18.23,18.22,18.22,33800.0,13.7356,13.7431,13.7356,13.7356,33800.0
2005-06-03 11:10:00,18.23,18.23,18.2,18.2,62000.0,13.7431,13.7431,13.7205,13.7205,62000.0
2005-06-03 11:20:00,18.2,18.2,18.18,18.19,21200.0,13.7205,13.7205,13.7054,13.713,21200.0
2005-06-03 11:30:00,18.18,18.2,18.18,18.2,16000.0,13.7054,13.7205,13.7054,13.7205,16000.0
2005-06-03 11:40:00,18.2,18.2,18.18,18.18,68600.0,13.7205,13.7205,13.7054,13.7054,68600.0
2005-06-03 11:50:00,18.18,18.18,18.15,18.17,60000.0,13.7054,13.7054,13.6828,13.6979,60000.0
2005-06-03 12:00:00,18.17,18.18,18.14,18.15,149600.0,13.6979,13.7054,13.6753,13.6828,149600.0
2005-06-03 12:10:00,18.15,18.15,18.12,18.12,89800.0,13.6828,13.6828,13.6602,13.6602,89800.0
2005-06-03 12:20:00,18.11,18.11,18.09,18.1,13400.0,13.6526,13.6526,13.6376,13.6451,13400.0
2005-06-03 12:30:00,18.1,18.1,18.08,18.09,209200.0,13.6451,13.6451,13.63,13.6376,209200.0
2005-06-03 12:40:00,18.09,18.1,18.08,18.08,96400.0,13.6376,13.6451,13.63,13.63,96400.0
2005-06-03 12:50:00,18.08,18.08,18.04,18.04,285800.0,13.63,13.63,13.5999,13.5999,285800.0
2005-06-03 13:00:00,18.03,18.04,18.0,18.03,91400.0,13.5923,13.5999,13.5697,13.5923,91400.0
2005-06-03 13:10:00,18.04,18.06,18.04,18.06,40400.0,13.5999,13.6149,13.5999,13.6149,40400.0
2005-06-03 13:20:00,18.06,18.07,17.99,18.0,104200.0,13.6149,13.6225,13.5622,13.5697,104200.0
2005-06-03 13:30:00,18.01,18.03,18.0,18.02,80000.0,13.5773,13.5923,13.5697,13.5848,80000.0
2005-06-03 13:40:00,18.02,18.06,18.02,18.05,30200.0,13.5848,13.6149,13.5848,13.6074,30200.0
2005-06-03 13:50:00,18.05,18.08,18.05,18.08,54400.0,13.6074,13.63,13.6074,13.63,54400.0
2005-06-03 14:00:00,18.08,18.08,18.01,18.03,59600.0,13.63,13.63,13.5773,13.5923,59600.0
2005-06-03 14:10:00,18.04,18.04,18.01,18.02,36600.0,13.5999,13.5999,13.5773,13.5848,36600.0
2005-06-03 14:20:00,18.02,18.04,18.02,18.02,14000.0,13.5848,13.5999,13.5848,13.5848,14000.0
2005-06-03 14:30:00,18.02,18.06,18.0,18.0,19600.0,13.5848,13.6149,13.5697,13.5697,19600.0
2005-06-03 14:40:00,18.0,18.03,18.0,18.01,23800.0,13.5697,13.5923,13.5697,13.5773,23800.0
2005-06-03 14:50:00,18.01,18.01,17.99,18.0,126000.0,13.5773,13.5773,13.5622,13.5697,126000.0
2005-06-03 15:00:00,18.0,18.01,18.0,18.01,44000.0,13.5697,13.5773,13.5697,13.5773,44000.0
2005-06-03 15:10:00,18.01,18.01,17.98,18.0,33800.0,13.5773,13.5773,13.5546,13.5697,33800.0
2005-06-03 15:20:00,17.99,18.0,17.98,18.0,102400.0,13.5622,13.5697,13.5546,13.5697,102400.0
2005-06-03 15:30:00,17.99,18.0,17.97,18.0,96000.0,13.5622,13.5697,13.5471,13.5697,96000.0
2005-06-03 15:40:00,18.0,18.0,17.98,17.98,86800.0,13.5697,13.5697,13.5546,13.5546,86800.0
2005-06-03 15:50:00,17.98,18.0,17.98,17.99,110200.0,13.5546,13.5697,13.5546,13.5622,110200.0
2005-06-06 09:30:00,17.98,18.0,17.84,17.95,67400.0,13.5546,13.5697,13.4491,13.532,67400.0
2005-06-06 09:40:00,17.95,17.96,17.92,17.93,30800.0,13.532,13.5396,13.5094,13.5169,30800.0
2005-06-06 09:50:00,17.93,17.93,17.9,17.93,258000.0,13.5169,13.5169,13.4943,13.5169,258000.0
2005-06-06 10:00:00,17.93,17.94,17.92,17.93,172600.0,13.5169,13.5245,13.5094,13.5169,172600.0
2005-06-06 10:10:00,17.93,17.94,17.92,17.93,56600.0,13.5169,13.5245,13.5094,13.5169,56600.0
2005-06-06 10:20:00,17.93,17.93,17.92,17.93,48400.0,13.5169,13.5169,13.5094,13.5169,48400.0
2005-06-06 10:30:00,17.93,17.93,17.89,17.9,58200.0,13.5169,13.5169,13.4868,13.4943,58200.0
2005-06-06 10:40:00,17.9,17.9,17.89,17.9,28000.0,13.4943,13.4943,13.4868,13.4943,28000.0
2005-06-06 10:50:00,17.9,17.93,17.9,17.92,34000.0,13.4943,13.5169,13.4943,13.5094,34000.0
2005-06-06 11:00:00,17.92,17.93,17.88,17.89,66200.0,13.5094,13.5169,13.4793,13.4868,66200.0
2005-06-06 11:10:00,17.9,17.93,17.89,17.93,26600.0,13.4943,13.5169,13.4868,13.5169,26600.0
2005-06-06 11:20:00,17.93,17.93,17.88,17.88,23800.0,13.5169,13.5169,13.4793,13.4793,23800.0
2005-06-06 11:30:00,17.88,17.89,17.88,17.89,8400.0,13.4793,13.4868,13.4793,13.4868,8400.0
2005-06-06 11:40:00,17.89,17.89,17.87,17.87,76800.0,13.4868,13.4868,13.4717,13.4717,76800.0
2005-06-06 11:50:00,17.87,17.88,17.87,17.88,23000.0,13.4717,13.4793,13.4717,13.4793,23000.0
2005-06-06 12:00:00,17.88,17.88,17.87,17.88,26400.0,13.4793,13.4793,13.4717,13.4793,26400.0
2005-06-06 12:10:00,17.88,17.88,17.88,17.88,12600.0,13.4793,13.4793,13.4793,13.4793,12600.0
2005-06-06 12:20:00,17.88,17.88,17.87,17.88,17600.0,13.4793,13.4793,13.4717,13.4793,17600.0
2005-06-06 12:30:00,17.88,17.88,17.85,17.85,42400.0,13.4793,13.4793,13.4566,13.4566,42400.0
2005-06-06 12:40:00,17.85,17.85,17.85,17.85,8200.0,13.4566,13.4566,13.4566,13.4566,8200.0
2005-06-06 12:50:00,17.85,17.85,17.8,17.84,35200.0,13.4566,13.4566,13.4189,13.4491,35200.0
2005-06-06 13:00:00,17.84,17.85,17.84,17.84,24800.0,13.4491,13.4566,13.4491,13.4491,24800.0
2005-06-06 13:10:00,17.85,17.85,17.84,17.85,31800.0,13.4566,13.4566,13.4491,13.4566,31800.0
2005-06-06 13:20:00,17.84,17.85,17.8,17.8,38000.0,13.4491,13.4566,13.4189,13.4189,38000.0
2005-06-06 13:30:00,17.82,17.85,17.8,17.85,28000.0,13.434,13.4566,13.4189,13.4566,28000.0
2005-06-06 13:40:00,17.85,17.85,17.75,17.8,75600.0,13.4566,13.4566,13.3812,13.4189,75600.0
2005-06-06 13:50:00,17.8,17.82,17.8,17.81,11600.0,13.4189,13.434,13.4189,13.4265,11600.0
2005-06-06 14:00:00,17.82,17.84,17.81,17.82,46200.0,13.434,13.4491,13.4265,13.434,46200.0
2005-06-06 14:10:00,17.83,17.83,17.82,17.83,63000.0,13.4416,13.4416,13.434,13.4416,63000.0
2005-06-06 14:20:00,17.83,17.83,17.81,17.81,30400.0,13.4416,13.4416,13.4265,13.4265,30400.0
2005-06-06 14:30:00,17.81,17.82,17.81,17.82,21800.0,13.4265,13.434,13.4265,13.434,21800.0
2005-06-06 14:40:00,17.82,17.82,17.79,17.79,23800.0,13.434,13.434,13.4114,13.4114,23800.0
2005-06-06 14:50:00,17.8,17.82,17.79,17.81,34600.0,13.4189,13.434,13.4114,13.4265,34600.0
2005-06-06 15:00:00,17.81,17.81,17.73,17.76,134800.0,13.4265,13.4265,13.3662,13.3888,134800.0
2005-06-06 15:10:00,17.77,17.77,17.7,17.74,74400.0,13.3963,13.3963,13.3436,13.3737,74400.0
2005-06-06 15:20:00,17.74,17.74,17.7,17.7,72600.0,13.3737,13.3737,13.3436,13.3436,72600.0
2005-06-06 15:30:00,17.7,17.7,17.68,17.7,68000.0,13.3436,13.3436,13.3285,13.3436,68000.0
2005-06-06 15:40:00,17.7,17.7,17.65,17.67,238200.0,13.3436,13.3436,13.3059,13.3209,238200.0
2005-06-06 15:50:00,17.67,17.68,17.6,17.61,222400.0,13.3209,13.3285,13.2682,13.2757,222400.0
2005-06-07 09:30:00,17.6,17.65,17.52,17.61,63400.0,13.2682,13.3059,13.2079,13.2757,63400.0
2005-06-07 09:40:00,17.61,17.65,17.58,17.64,1015800.0,13.2757,13.3059,13.2531,13.2983,1015800.0
2005-06-07 09:50:00,17.64,17.64,17.6,17.6,506200.0,13.2983,13.2983,13.2682,13.2682,506200.0
2005-06-07 10:00:00,17.6,17.6,17.57,17.58,90600.0,13.2682,13.2682,13.2456,13.2531,90600.0
2005-06-07 10:10:00,17.58,17.58,17.55,17.56,561400.0,13.2531,13.2531,13.2305,13.238,561400.0
2005-06-07 10:20:00,17.56,17.57,17.55,17.57,18000.0,13.238,13.2456,13.2305,13.2456,18000.0
2005-06-07 10:30:00,17.58,17.58,17.49,17.5,113200.0,13.2531,13.2531,13.1852,13.1928,113200.0
2005-06-07 10:40:00,17.5,17.53,17.45,17.45,108400.0,13.1928,13.2154,13.1551,13.1551,108400.0
2005-06-07 10:50:00,17.45,17.47,17.45,17.46,101600.0,13.1551,13.1702,13.1551,13.1626,101600.0
2005-06-07 11:00:00,17.46,17.5,17.46,17.49,98200.0,13.1626,13.1928,13.1626,13.1852,98200.0
2005-06-07 11:10:00,17.5,17.52,17.49,17.52,40000.0,13.1928,13.2079,13.1852,13.2079,40000.0
2005-06-07 11:20:00,17.52,17.55,17.52,17.55,51200.0,13.2079,13.2305,13.2079,13.2305,51200.0
2005-06-07 11:30:00,17.55,17.55,17.52,17.53,57200.0,13.2305,13.2305,13.2079,13.2154,57200.0
2005-06-07 11:40:00,17.53,17.53,17.5,17.51,37200.0,13.2154,13.2154,13.1928,13.2003,37200.0
2005-06-07 11:50:00,17.52,17.52,17.51,17.52,7000.0,13.2079,13.2079,13.2003,13.2079,7000.0
2005-06-07 12:00:00,17.52,17.53,17.51,17.53,98400.0,13.2079,13.2154,13.2003,13.2154,98400.0
2005-06-07 12:10:00,17.53,17.54,17.53,17.53,334400.0,13.2154,13.2229,13.2154,13.2154,334400.0
2005-06-07 12:20:00,17.53,17.54,17.52,17.54,69000.0,13.2154,13.2229,13.2079,13.2229,69000.0
2005-06-07 12:30:00,17.54,17.55,17.54,17.55,39800.0,13.2229,13.2305,13.2229,13.2305,39800.0
2005-06-07 12:40:00,17.55,17.55,17.54,17.55,34800.0,13.2305,13.2305,13.2229,13.2305,34800.0
2005-06-07 12:50:00,17.55,17.55,17.55,17.55,22200.0,13.2305,13.2305,13.2305,13.2305,22200.0
2005-06-07 13:00:00,17.55,17.55,17.55,17.55,39800.0,13.2305,13.2305,13.2305,13.2305,39800.0
2005-06-07 13:10:00,17.55,17.55,17.54,17.55,38800.0,13.2305,13.2305,13.2229,13.2305,38800.0
2005-06-07 13:20:00,17.55,17.55,17.55,17.55,5800.0,13.2305,13.2305,13.2305,13.2305,5800.0
2005-06-07 13:30:00,17.55,17.55,17.54,17.55,15200.0,13.2305,13.2305,13.2229,13.2305,15200.0
2005-06-07 13:40:00,17.55,17.55,17.55,17.55,30600.0,13.2305,13.2305,13.2305,13.2305,30600.0
2005-06-07 13:50:00,17.55,17.55,17.54,17.55,12400.0,13.2305,13.2305,13.2229,13.2305,12400.0
2005-06-07 14:00:00,17.55,17.55,17.54,17.55,42000.0,13.2305,13.2305,13.2229,13.2305,42000.0
2005-06-07 14:10:00,17.55,17.55,17.54,17.55,23600.0,13.2305,13.2305,13.2229,13.2305,23600.0
2005-06-07 14:20:00,17.55,17.55,17.54,17.54,24000.0,13.2305,13.2305,13.2229,13.2229,24000.0
2005-06-07 14:30:00,17.54,17.55,17.54,17.55,12800.0,13.2229,13.2305,13.2229,13.2305,12800.0
2005-06-07 14:40:00,17.55,17.55,17.54,17.54,11200.0,13.2305,13.2305,13.2229,13.2229,11200.0
2005-06-07 14:50:00,17.54,17.54,17.49,17.49,17800.0,13.2229,13.2229,13.1852,13.1852,17800.0
2005-06-07 15:00:00,17.49,17.49,17.44,17.45,17800.0,13.1852,13.1852,13.1475,13.1551,17800.0
2005-06-07 15:10:00,17.44,17.53,17.42,17.43,94200.0,13.1475,13.2154,13.1325,13.14,94200.0
2005-06-07 15:20:00,17.43,17.43,17.39,17.4,50800.0,13.14,13.14,13.1099,13.1174,50800.0
2005-06-07 15:30:00,17.4,17.4,17.35,17.35,79800.0,13.1174,13.1174,13.0797,13.0797,79800.0
2005-06-07 15:40:00,17.34,17.41,17.32,17.4,58200.0,13.0722,13.1249,13.0571,13.1174,58200.0
2005-06-07 15:50:00,17.4,17.42,17.39,17.39,64400.0,13.1174,13.1325,13.1099,13.1099,64400.0
2005-06-08 09:30:00,17.4,17.51,17.4,17.51,8200.0,13.1174,13.2003,13.1174,13.2003,8200.0
2005-06-08 09:40:00,17.51,17.63,17.5,17.63,20000.0,13.2003,13.2908,13.1928,13.2908,20000.0
2005-06-08 09:50:00,17.67,17.72,17.67,17.72,20600.0,13.3209,13.3586,13.3209,13.3586,20600.0
2005-06-08 10:00:00,17.72,17.72,17.61,17.61,172800.0,13.3586,13.3586,13.2757,13.2757,172800.0
2005-06-08 10:10:00,17.61,17.73,17.61,17.68,25800.0,13.2757,13.3662,13.2757,13.3285,25800.0
2005-06-08 10:20:00,17.67,17.68,17.63,17.63,54000.0,13.3209,13.3285,13.2908,13.2908,54000.0
2005-06-08 10:30:00,17.61,17.66,17.61,17.66,29800.0,13.2757,13.3134,13.2757,13.3134,29800.0
2005-06-08 10:40:00,17.66,17.67,17.62,17.66,49200.0,13.3134,13.3209,13.2832,13.3134,49200.0
2005-06-08 10:50:00,17.66,17.71,17.65,17.68,91800.0,13.3134,13.3511,13.3059,13.3285,91800.0
2005-06-08 11:00:00,17.68,17.7,17.67,17.7,29800.0,13.3285,13.3436,13.3209,13.3436,29800.0
2005-06-08 11:10:00,17.7,17.7,17.65,17.66,40800.0,13.3436,13.3436,13.3059,13.3134,40800.0
2005-06-08 11:20:00,17.66,17.71,17.66,17.68,21000.0,13.3134,13.3511,13.3134,13.3285,21000.0
2005-06-08 11:30:00,17.67,17.72,17.67,17.72,25400.0,13.3209,13.3586,13.3209,13.3586,25400.0
2005-06-08 11:40:00,17.72,17.75,17.7,17.7,48000.0,13.3586,13.3812,13.3436,13.3436,48000.0
2005-06-08 11:50:00,17.68,17.74,17.68,17.73,13000.0,13.3285,13.3737,13.3285,13.3662,13000.0
2005-06-08 12:00:00,17.69,17.7,17.66,17.66,11600.0,13.336,13.3436,13.3134,13.3134,11600.0
2005-06-08 12:10:00,17.67,17.68,17.67,17.67,6600.0,13.3209,13.3285,13.3209,13.3209,6600.0
2005-06-08 12:20:00,17.68,17.7,17.67,17.68,18600.0,13.3285,13.3436,13.3209,13.3285,18600.0
2005-06-08 12:30:00,17.67,17.67,17.65,17.66,11200.0,13.3209,13.3209,13.3059,13.3134,11200.0
2005-06-08 12:40:00,17.66,17.66,17.65,17.65,32200.0,13.3134,13.3134,13.3059,13.3059,32200.0
2005-06-08 12:50:00,17.65,17.66,17.65,17.66,15000.0,13.3059,13.3134,13.3059,13.3134,15000.0
2005-06-08 13:00:00,17.66,17.68,17.65,17.66,38200.0,13.3134,13.3285,13.3059,13.3134,38200.0
2005-06-08 13:10:00,17.66,17.67,17.63,17.67,20400.0,13.3134,13.3209,13.2908,13.3209,20400.0
2005-06-08 13:20:00,17.67,17.67,17.65,17.67,9600.0,13.3209,13.3209,13.3059,13.3209,9600.0
2005-06-08 13:30:00,17.67,17.67,17.62,17.64,7600.0,13.3209,13.3209,13.2832,13.2983,7600.0
2005-06-08 13:40:00,17.65,17.67,17.63,17.63,40400.0,13.3059,13.3209,13.2908,13.2908,40400.0
2005-06-08 13:50:00,17.63,17.63,17.58,17.63,44800.0,13.2908,13.2908,13.2531,13.2908,44800.0
2005-06-08 14:00:00,17.61,17.61,17.53,17.56,42600.0,13.2757,13.2757,13.2154,13.238,42600.0
2005-06-08 14:10:00,17.56,17.56,17.46,17.48,45600.0,13.238,13.238,13.1626,13.1777,45600.0
2005-06-08 14:20:00,17.48,17.5,17.48,17.49,36400.0,13.1777,13.1928,13.1777,13.1852,36400.0
2005-06-08 14:30:00,17.48,17.49,17.43,17.49,14400.0,13.1777,13.1852,13.14,13.1852,14400.0
2005-06-08 14:40:00,17.49,17.49,17.48,17.48,13200.0,13.1852,13.1852,13.1777,13.1777,13200.0
2005-06-08 14:50:00,17.49,17.49,17.47,17.48,7600.0,13.1852,13.1852,13.1702,13.1777,7600.0
2005-06-08 15:00:00,17.48,17.49,17.45,17.48,20400.0,13.1777,13.1852,13.1551,13.1777,20400.0
2005-06-08 15:10:00,17.48,17.48,17.47,17.47,24200.0,13.1777,13.1777,13.1702,13.1702,24200.0
2005-06-08 15:20:00,17.47,17.48,17.43,17.46,31000.0,13.1702,13.1777,13.14,13.1626,31000.0
2005-06-08 15:30:00,17.47,17.48,17.43,17.45,32800.0,13.1702,13.1777,13.14,13.1551,32800.0
2005-06-08 15:40:00,17.45,17.46,17.42,17.43,26800.0,13.1551,13.1626,13.1325,13.14,26800.0
2005-06-08 15:50:00,17.43,17.45,17.42,17.42,72800.0,13.14,13.1551,13.1325,13.1325,72800.0
2005-06-09 09:30:00,17.38,17.47,17.38,17.41,32600.0,13.1023,13.1702,13.1023,13.1249,32600.0
2005-06-09 09:40:00,17.41,17.41,17.23,17.41,20800.0,13.1249,13.1249,12.9892,13.1249,20800.0
2005-06-09 09:50:00,17.28,17.38,17.28,17.38,107600.0,13.0269,13.1023,13.0269,13.1023,107600.0
2005-06-09 10:00:00,17.38,17.39,17.36,17.39,16200.0,13.1023,13.1099,13.0872,13.1099,16200.0
2005-06-09 10:10:00,17.38,17.4,17.38,17.39,23000.0,13.1023,13.1174,13.1023,13.1099,23000.0
2005-06-09 10:20:00,17.39,17.41,17.36,17.38,30400.0,13.1099,13.1249,13.0872,13.1023,30400.0
2005-06-09 10:30:00,17.38,17.4,17.38,17.4,18200.0,13.1023,13.1174,13.1023,13.1174,18200.0
2005-06-09 10:40:00,17.39,17.39,17.37,17.37,13600.0,13.1099,13.1099,13.0948,13.0948,13600.0
2005-06-09 10:50:00,17.38,17.42,17.38,17.42,20600.0,13.1023,13.1325,13.1023,13.1325,20600.0
2005-06-09 11:00:00,17.38,17.46,17.38,17.43,22000.0,13.1023,13.1626,13.1023,13.14,22000.0
2005-06-09 11:10:00,17.43,17.43,17.4,17.4,8200.0,13.14,13.14,13.1174,13.1174,8200.0
2005-06-09 11:20:00,17.4,17.41,17.4,17.4,11600.0,13.1174,13.1249,13.1174,13.1174,11600.0
2005-06-09 11:30:00,17.4,17.43,17.4,17.43,17800.0,13.1174,13.14,13.1174,13.14,17800.0
2005-06-09 11:40:00,17.43,17.48,17.42,17.48,17200.0,13.14,13.1777,13.1325,13.1777,17200.0
2005-06-09 11:50:00,17.48,17.49,17.43,17.46,12800.0,13.1777,13.1852,13.14,13.1626,12800.0
2005-06-09 12:00:00,17.42,17.5,17.42,17.48,14200.0,13.1325,13.1928,13.1325,13.1777,14200.0
2005-06-09 12:10:00,17.48,17.48,17.41,17.42,10600.0,13.1777,13.1777,13.1249,13.1325,10600.0
2005-06-09 12:20:00,17.38,17.43,17.38,17.43,12400.0,13.1023,13.14,13.1023,13.14,12400.0
2005-06-09 12:30:00,17.42,17.44,17.42,17.44,8200.0,13.1325,13.1475,13.1325,13.1475,8200.0
2005-06-09 12:40:00,17.45,17.47,17.45,17.47,14200.0,13.1551,13.1702,13.1551,13.1702,14200.0
2005-06-09 12:50:00,17.46,17.49,17.46,17.49,11200.0,13.1626,13.1852,13.1626,13.1852,11200.0
2005-06-09 13:00:00,17.47,17.5,17.47,17.5,10000.0,13.1702,13.1928,13.1702,13.1928,10000.0
2005-06-09 13:10:00,17.5,17.52,17.5,17.51,14600.0,13.1928,13.2079,13.1928,13.2003,14600.0
2005-06-09 13:20:00,17.51,17.52,17.43,17.46,17800.0,13.2003,13.2079,13.14,13.1626,17800.0
2005-06-09 13:30:00,17.47,17.49,17.47,17.48,11800.0,13.1702,13.1852,13.1702,13.1777,11800.0
2005-06-09 13:40:00,17.48,17.51,17.48,17.5,110200.0,13.1777,13.2003,13.1777,13.1928,110200.0
2005-06-09 13:50:00,17.49,17.51,17.48,17.5,10000.0,13.1852,13.2003,13.1777,13.1928,10000.0
2005-06-09 14:00:00,17.5,17.52,17.49,17.52,5400.0,13.1928,13.2079,13.1852,13.2079,5400.0
2005-06-09 14:10:00,17.52,17.52,17.47,17.5,10000.0,13.2079,13.2079,13.1702,13.1928,10000.0
2005-06-09 14:20:00,17.49,17.5,17.47,17.5,14600.0,13.1852,13.1928,13.1702,13.1928,14600.0
2005-06-09 14:30:00,17.49,17.6,17.49,17.59,22000.0,13.1852,13.2682,13.1852,13.2606,22000.0
2005-06-09 14:40:00,17.59,17.63,17.58,17.61,20000.0,13.2606,13.2908,13.2531,13.2757,20000.0
2005-06-09 14:50:00,17.61,17.64,17.6,17.63,15800.0,13.2757,13.2983,13.2682,13.2908,15800.0
2005-06-09 15:00:00,17.6,17.63,17.59,17.61,21800.0,13.2682,13.2908,13.2606,13.2757,21800.0
2005-06-09 15:10:00,17.6,17.6,17.58,17.6,25800.0,13.2682,13.2682,13.2531,13.2682,25800.0
2005-06-09 15:20:00,17.59,17.61,17.58,17.6,64800.0,13.2606,13.2757,13.2531,13.2682,64800.0
2005-06-09 15:30:00,17.6,17.61,17.59,17.61,37200.0,13.2682,13.2757,13.2606,13.2757,37200.0
2005-06-09 15:40:00,17.61,17.62,17.6,17.62,39600.0,13.2757,13.2832,13.2682,13.2832,39600.0
2005-06-09 15:50:00,17.62,17.68,17.6,17.68,123600.0,13.2832,13.3285,13.2682,13.3285,123600.0
2005-06-10 09:30:00,17.82,17.96,17.82,17.88,56200.0,13.434,13.5396,13.434,13.4793,56200.0
2005-06-10 09:40:00,17.88,17.89,17.8,17.83,13400.0,13.4793,13.4868,13.4189,13.4416,13400.0
2005-06-10 09:50:00,17.83,17.85,17.82,17.83,24200.0,13.4416,13.4566,13.434,13.4416,24200.0
2005-06-10 10:00:00,17.82,17.85,17.82,17.84,14600.0,13.434,13.4566,13.434,13.4491,14600.0
2005-06-10 10:10:00,17.83,17.85,17.83,17.85,10000.0,13.4416,13.4566,13.4416,13.4566,10000.0
2005-06-10 10:20:00,17.85,17.89,17.85,17.87,26600.0,13.4566,13.4868,13.4566,13.4717,26600.0
2005-06-10 10:30:00,17.88,17.89,17.85,17.89,21000.0,13.4793,13.4868,13.4566,13.4868,21000.0
2005-06-10 10:40:00,17.89,17.96,17.89,17.94,10000.0,13.4868,13.5396,13.4868,13.5245,10000.0
2005-06-10 10:50:00,17.94,17.94,17.93,17.93,4400.0,13.5245,13.5245,13.5169,13.5169,4400.0
2005-06-10 11:00:00,17.93,17.96,17.93,17.95,8200.0,13.5169,13.5396,13.5169,13.532,8200.0
2005-06-10 11:10:00,17.94,17.95,17.94,17.95,3000.0,13.5245,13.532,13.5245,13.532,3000.0
2005-06-10 11:20:00,17.95,17.96,17.94,17.96,4800.0,13.532,13.5396,13.5245,13.5396,4800.0
2005-06-10 11:30:00,17.96,17.97,17.95,17.97,24000.0,13.5396,13.5471,13.532,13.5471,24000.0
2005-06-10 11:40:00,17.97,17.99,17.97,17.98,5200.0,13.5471,13.5622,13.5471,13.5546,5200.0
2005-06-10 11:50:00,17.97,18.0,17.97,17.97,5200.0,13.5471,13.5697,13.5471,13.5471,5200.0
2005-06-10 12:00:00,17.97,17.98,17.97,17.97,13000.0,13.5471,13.5546,13.5471,13.5471,13000.0
2005-06-10 12:10:00,17.97,17.97,17.93,17.94,15600.0,13.5471,13.5471,13.5169,13.5245,15600.0
2005-06-10 12:20:00,17.94,17.94,17.93,17.93,4800.0,13.5245,13.5245,13.5169,13.5169,4800.0
2005-06-10 12:30:00,17.93,17.94,17.92,17.92,30000.0,13.5169,13.5245,13.5094,13.5094,30000.0
2005-06-10 12:40:00,17.92,17.93,17.91,17.93,18600.0,13.5094,13.5169,13.5019,13.5169,18600.0
2005-06-10 12:50:00,17.93,17.93,17.91,17.92,13000.0,13.5169,13.5169,13.5019,13.5094,13000.0
2005-06-10 13:00:00,17.92,17.92,17.91,17.92,89600.0,13.5094,13.5094,13.5019,13.5094,89600.0
2005-06-10 13:10:00,17.91,17.92,17.91,17.91,8000.0,13.5019,13.5094,13.5019,13.5019,8000.0
2005-06-10 13:20:00,17.91,17.91,17.91,17.91,56600.0,13.5019,13.5019,13.5019,13.5019,56600.0
2005-06-10 13:30:00,17.91,17.91,17.91,17.91,58400.0,13.5019,13.5019,13.5019,13.5019,58400.0
2005-06-10 13:40:00,17.91,17.91,17.9,17.9,276400.0,13.5019,13.5019,13.4943,13.4943,276400.0
2005-06-10 13:50:00,17.9,17.92,17.9,17.91,13000.0,13.4943,13.5094,13.4943,13.5019,13000.0
2005-06-10 14:00:00,17.91,17.93,17.9,17.92,13600.0,13.5019,13.5169,13.4943,13.5094,13600.0
2005-06-10 14:10:00,17.92,17.93,17.9,17.92,112600.0,13.5094,13.5169,13.4943,13.5094,112600.0
2005-06-10 14:20:00,17.93,17.96,17.89,17.95,613400.0,13.5169,13.5396,13.4868,13.532,613400.0
2005-06-10 14:30:00,17.94,17.94,17.93,17.93,42000.0,13.5245,13.5245,13.5169,13.5169,42000.0
2005-06-10 14:40:00,17.93,17.93,17.91,17.92,23200.0,13.5169,13.5169,13.5019,13.5094,23200.0
2005-06-10 14:50:00,17.93,17.93,17.9,17.9,116400.0,13.5169,13.5169,13.4943,13.4943,116400.0
2005-06-10 15:00:00,17.9,17.92,17.9,17.92,58000.0,13.4943,13.5094,13.4943,13.5094,58000.0
2005-06-10 15:10:00,17.93,17.93,17.92,17.92,10200.0,13.5169,13.5169,13.5094,13.5094,10200.0
2005-06-10 15:20:00,17.92,17.93,17.91,17.91,33800.0,13.5094,13.5169,13.5019,13.5019,33800.0
2005-06-10 15:30:00,17.91,17.91,17.89,17.91,32600.0,13.5019,13.5019,13.4868,13.5019,32600.0
2005-06-10 15:40:00,17.92,17.93,17.91,17.92,46200.0,13.5094,13.5169,13.5019,13.5094,46200.0
2005-06-10 15:50:00,17.92,17.96,17.92,17.96,113200.0,13.5094,13.5396,13.5094,13.5396,113200.0
2005-06-13 09:30:00,18.0,18.01,17.92,17.92,67200.0,13.5697,13.5773,13.5094,13.5094,67200.0
2005-06-13 09:40:00,17.94,17.94,17.91,17.91,25000.0,13.5245,13.5245,13.5019,13.5019,25000.0
2005-06-13 09:50:00,17.91,17.95,17.91,17.95,25800.0,13.5019,13.532,13.5019,13.532,25800.0
2005-06-13 10:00:00,17.97,17.99,17.94,17.94,53400.0,13.5471,13.5622,13.5245,13.5245,53400.0
2005-06-13 10:10:00,17.95,17.96,17.95,17.96,19400.0,13.532,13.5396,13.532,13.5396,19400.0
2005-06-13 10:20:00,17.96,17.99,17.96,17.98,7600.0,13.5396,13.5622,13.5396,13.5546,7600.0
2005-06-13 10:30:00,17.98,18.07,17.98,18.07,24200.0,13.5546,13.6225,13.5546,13.6225,24200.0
2005-06-13 10:40:00,18.07,18.07,18.02,18.05,18600.0,13.6225,13.6225,13.5848,13.6074,18600.0
2005-06-13 10:50:00,18.07,18.11,18.05,18.11,14000.0,13.6225,13.6526,13.6074,13.6526,14000.0
2005-06-13 11:00:00,18.11,18.11,18.06,18.1,18200.0,13.6526,13.6526,13.6149,13.6451,18200.0
2005-06-13 11:10:00,18.11,18.11,18.07,18.07,22000.0,13.6526,13.6526,13.6225,13.6225,22000.0
2005-06-13 11:20:00,18.07,18.07,18.0,18.0,23200.0,13.6225,13.6225,13.5697,13.5697,23200.0
2005-06-13 11:30:00,18.0,18.03,18.0,18.03,13800.0,13.5697,13.5923,13.5697,13.5923,13800.0
2005-06-13 11:40:00,18.03,18.03,18.0,18.02,74400.0,13.5923,13.5923,13.5697,13.5848,74400.0
2005-06-13 11:50:00,18.0,18.02,18.0,18.02,4000.0,13.5697,13.5848,13.5697,13.5848,4000.0
2005-06-13 12:00:00,18.02,18.03,18.01,18.02,10400.0,13.5848,13.5923,13.5773,13.5848,10400.0
2005-06-13 12:10:00,18.02,18.02,18.02,18.02,5200.0,13.5848,13.5848,13.5848,13.5848,5200.0
2005-06-13 12:20:00,18.02,18.02,18.0,18.02,24200.0,13.5848,13.5848,13.5697,13.5848,24200.0
2005-06-13 12:30:00,18.0,18.0,18.0,18.0,9600.0,13.5697,13.5697,13.5697,13.5697,9600.0
2005-06-13 12:40:00,18.0,18.02,18.0,18.02,5400.0,13.5697,13.5848,13.5697,13.5848,5400.0
2005-06-13 12:50:00,18.0,18.0,17.99,18.0,6600.0,13.5697,13.5697,13.5622,13.5697,6600.0
2005-06-13 13:00:00,18.0,18.0,18.0,18.0,15400.0,13.5697,13.5697,13.5697,13.5697,15400.0
2005-06-13 13:10:00,18.0,18.03,18.0,18.0,61400.0,13.5697,13.5923,13.5697,13.5697,61400.0
2005-06-13 13:20:00,18.0,18.02,18.0,18.01,116600.0,13.5697,13.5848,13.5697,13.5773,116600.0
2005-06-13 13:30:00,18.01,18.02,18.0,18.0,8400.0,13.5773,13.5848,13.5697,13.5697,8400.0
2005-06-13 13:40:00,18.0,18.0,18.0,18.0,18400.0,13.5697,13.5697,13.5697,13.5697,18400.0
2005-06-13 13:50:00,18.0,18.0,18.0,18.0,7800.0,13.5697,13.5697,13.5697,13.5697,7800.0
2005-06-13 14:00:00,18.0,18.0,18.0,18.0,68000.0,13.5697,13.5697,13.5697,13.5697,68000.0
2005-06-13 14:10:00,18.0,18.05,18.0,18.03,15800.0,13.5697,13.6074,13.5697,13.5923,15800.0
2005-06-13 14:20:00,18.03,18.06,18.03,18.06,11200.0,13.5923,13.6149,13.5923,13.6149,11200.0
2005-06-13 14:30:00,18.06,18.06,18.04,18.04,20200.0,13.6149,13.6149,13.5999,13.5999,20200.0
2005-06-13 14:40:00,18.05,18.05,18.04,18.05,22800.0,13.6074,13.6074,13.5999,13.6074,22800.0
2005-06-13 14:50:00,18.04,18.06,18.04,18.06,178800.0,13.5999,13.6149,13.5999,13.6149,178800.0
2005-06-13 15:00:00,18.06,18.06,18.0,18.03,19400.0,13.6149,13.6149,13.5697,13.5923,19400.0
2005-06-13 15:10:00,18.04,18.05,18.0,18.02,22000.0,13.5999,13.6074,13.5697,13.5848,22000.0
2005-06-13 15:20:00,18.02,18.03,18.0,18.02,73200.0,13.5848,13.5923,13.5697,13.5848,73200.0
2005-06-13 15:30:00,18.0,18.05,18.0,18.05,75600.0,13.5697,13.6074,13.5697,13.6074,75600.0
2005-06-13 15:40:00,18.05,18.08,18.02,18.08,67600.0,13.6074,13.63,13.5848,13.63,67600.0
2005-06-13 15:50:00,18.08,18.18,18.08,18.15,77000.0,13.63,13.7054,13.63,13.6828,77000.0
2005-06-14 09:30:00,18.21,18.35,18.17,18.35,18400.0,13.728,13.8336,13.6979,13.8336,18400.0
2005-06-14 09:40:00,18.35,18.35,18.21,18.27,28200.0,13.8336,13.8336,13.728,13.7733,28200.0
2005-06-14 09:50:00,18.27,18.27,18.23,18.25,87600.0,13.7733,13.7733,13.7431,13.7582,87600.0
2005-06-14 10:00:00,18.25,18.25,18.21,18.21,14600.0,13.7582,13.7582,13.728,13.728,14600.0
2005-06-14 10:10:00,18.22,18.22,18.2,18.2,13200.0,13.7356,13.7356,13.7205,13.7205,13200.0
2005-06-14 10:20:00,18.2,18.2,18.16,18.16,52800.0,13.7205,13.7205,13.6903,13.6903,52800.0
2005-06-14 10:30:00,18.16,18.17,18.15,18.16,14200.0,13.6903,13.6979,13.6828,13.6903,14200.0
2005-06-14 10:40:00,18.16,18.17,18.16,18.16,5600.0,13.6903,13.6979,13.6903,13.6903,5600.0
2005-06-14 10:50:00,18.16,18.17,18.16,18.16,7000.0,13.6903,13.6979,13.6903,13.6903,7000.0
2005-06-14 11:00:00,18.17,18.19,18.17,18.19,8000.0,13.6979,13.713,13.6979,13.713,8000.0
2005-06-14 11:10:00,18.2,18.25,18.2,18.25,102000.0,13.7205,13.7582,13.7205,13.7582,102000.0
2005-06-14 11:20:00,18.25,18.25,18.25,18.25,2800.0,13.7582,13.7582,13.7582,13.7582,2800.0
2005-06-14 11:30:00,18.24,18.24,18.24,18.24,3600.0,13.7506,13.7506,13.7506,13.7506,3600.0
2005-06-14 11:40:00,18.23,18.25,18.23,18.24,143800.0,13.7431,13.7582,13.7431,13.7506,143800.0
2005-06-14 11:50:00,18.25,18.27,18.25,18.25,18000.0,13.7582,13.7733,13.7582,13.7582,18000.0
2005-06-14 12:00:00,18.25,18.25,18.25,18.25,3000.0,13.7582,13.7582,13.7582,13.7582,3000.0
2005-06-14 12:10:00,18.24,18.25,18.22,18.22,28600.0,13.7506,13.7582,13.7356,13.7356,28600.0
2005-06-14 12:20:00,18.22,18.22,18.22,18.22,13400.0,13.7356,13.7356,13.7356,13.7356,13400.0
2005-06-14 12:30:00,18.22,18.22,18.22,18.22,200.0,13.7356,13.7356,13.7356,13.7356,200.0
2005-06-14 12:40:00,18.21,18.21,18.18,18.18,7800.0,13.728,13.728,13.7054,13.7054,7800.0
2005-06-14 12:50:00,18.2,18.21,18.2,18.21,1000.0,13.7205,13.728,13.7205,13.728,1000.0
2005-06-14 13:00:00,18.2,18.21,18.2,18.2,1600.0,13.7205,13.728,13.7205,13.7205,1600.0
2005-06-14 13:10:00,18.2,18.2,18.18,18.19,1800.0,13.7205,13.7205,13.7054,13.713,1800.0
2005-06-14 13:20:00,18.2,18.2,18.19,18.2,1600.0,13.7205,13.7205,13.713,13.7205,1600.0
2005-06-14 13:30:00,18.18,18.18,18.18,18.18,1400.0,13.7054,13.7054,13.7054,13.7054,1400.0
2005-06-14 13:40:00,18.18,18.2,18.18,18.2,2400.0,13.7054,13.7205,13.7054,13.7205,2400.0
2005-06-14 13:50:00,18.2,18.21,18.2,18.21,2000.0,13.7205,13.728,13.7205,13.728,2000.0
2005-06-14 14:00:00,18.21,18.28,18.21,18.25,85600.0,13.728,13.7808,13.728,13.7582,85600.0
2005-06-14 14:10:00,18.25,18.26,18.25,18.25,5400.0,13.7582,13.7657,13.7582,13.7582,5400.0
2005-06-14 14:20:00,18.25,18.25,18.24,18.25,7000.0,13.7582,13.7582,13.7506,13.7582,7000.0
2005-06-14 14:30:00,18.25,18.26,18.24,18.25,11600.0,13.7582,13.7657,13.7506,13.7582,11600.0
2005-06-14 14:40:00,18.25,18.26,18.25,18.25,7400.0,13.7582,13.7657,13.7582,13.7582,7400.0
2005-06-14 14:50:00,18.25,18.26,18.24,18.24,10000.0,13.7582,13.7657,13.7506,13.7506,10000.0
2005-06-14 15:00:00,18.25,18.25,18.24,18.25,12200.0,13.7582,13.7582,13.7506,13.7582,12200.0
2005-06-14 15:10:00,18.25,18.25,18.25,18.25,114800.0,13.7582,13.7582,13.7582,13.7582,114800.0
2005-06-14 15:20:00,18.25,18.27,18.25,18.26,21400.0,13.7582,13.7733,13.7582,13.7657,21400.0
2005-06-14 15:30:00,18.27,18.27,18.27,18.27,14400.0,13.7733,13.7733,13.7733,13.7733,14400.0
2005-06-14 15:40:00,18.27,18.27,18.27,18.27,23600.0,13.7733,13.7733,13.7733,13.7733,23600.0
2005-06-14 15:50:00,18.27,18.27,18.25,18.27,39000.0,13.7733,13.7733,13.7582,13.7733,39000.0
2005-06-15 09:30:00,18.29,18.31,18.27,18.28,28800.0,13.7883,13.8034,13.7733,13.7808,28800.0
2005-06-15 09:40:00,18.29,18.33,18.28,18.33,60600.0,13.7883,13.8185,13.7808,13.8185,60600.0
2005-06-15 09:50:00,18.33,18.33,18.3,18.31,31600.0,13.8185,13.8185,13.7959,13.8034,31600.0
2005-06-15 10:00:00,18.31,18.32,18.31,18.32,25200.0,13.8034,13.811,13.8034,13.811,25200.0
2005-06-15 10:10:00,18.32,18.32,18.3,18.3,18600.0,13.811,13.811,13.7959,13.7959,18600.0
2005-06-15 10:20:00,18.3,18.31,18.3,18.31,24200.0,13.7959,13.8034,13.7959,13.8034,24200.0
2005-06-15 10:30:00,18.3,18.31,18.21,18.22,45400.0,13.7959,13.8034,13.728,13.7356,45400.0
2005-06-15 10:40:00,18.22,18.22,18.2,18.2,14200.0,13.7356,13.7356,13.7205,13.7205,14200.0
2005-06-15 10:50:00,18.2,18.23,18.2,18.21,24400.0,13.7205,13.7431,13.7205,13.728,24400.0
2005-06-15 11:00:00,18.21,18.21,18.16,18.18,80800.0,13.728,13.728,13.6903,13.7054,80800.0
2005-06-15 11:10:00,18.18,18.2,18.16,18.19,33800.0,13.7054,13.7205,13.6903,13.713,33800.0
2005-06-15 11:20:00,18.19,18.22,18.19,18.2,11400.0,13.713,13.7356,13.713,13.7205,11400.0
2005-06-15 11:30:00,18.21,18.21,18.2,18.21,7400.0,13.728,13.728,13.7205,13.728,7400.0
2005-06-15 11:40:00,18.21,18.23,18.21,18.21,63400.0,13.728,13.7431,13.728,13.728,63400.0
2005-06-15 11:50:00,18.21,18.21,18.2,18.2,23200.0,13.728,13.728,13.7205,13.7205,23200.0
2005-06-15 12:00:00,18.2,18.21,18.2,18.21,12400.0,13.7205,13.728,13.7205,13.728,12400.0
2005-06-15 12:10:00,18.21,18.21,18.21,18.21,4400.0,13.728,13.728,13.728,13.728,4400.0
2005-06-15 12:20:00,18.2,18.21,18.2,18.21,11400.0,13.7205,13.728,13.7205,13.728,11400.0
2005-06-15 12:30:00,18.21,18.21,18.21,18.21,8000.0,13.728,13.728,13.728,13.728,8000.0
2005-06-15 12:40:00,18.21,18.21,18.2,18.2,2800.0,13.728,13.728,13.7205,13.7205,2800.0
2005-06-15 12:50:00,18.21,18.21,18.2,18.2,7200.0,13.728,13.728,13.7205,13.7205,7200.0
2005-06-15 13:00:00,18.21,18.22,18.21,18.21,14600.0,13.728,13.7356,13.728,13.728,14600.0
2005-06-15 13:10:00,18.21,18.21,18.18,18.2,17400.0,13.728,13.728,13.7054,13.7205,17400.0
2005-06-15 13:20:00,18.2,18.2,18.2,18.2,6200.0,13.7205,13.7205,13.7205,13.7205,6200.0
2005-06-15 13:30:00,18.21,18.21,18.19,18.2,29400.0,13.728,13.728,13.713,13.7205,29400.0
2005-06-15 13:40:00,18.2,18.22,18.2,18.22,4000.0,13.7205,13.7356,13.7205,13.7356,4000.0
2005-06-15 13:50:00,18.22,18.23,18.22,18.22,12200.0,13.7356,13.7431,13.7356,13.7356,12200.0
2005-06-15 14:00:00,18.22,18.22,18.21,18.21,11800.0,13.7356,13.7356,13.728,13.728,11800.0
2005-06-15 14:10:00,18.21,18.21,18.2,18.21,16000.0,13.728,13.728,13.7205,13.728,16000.0
2005-06-15 14:20:00,18.21,18.21,18.2,18.21,16600.0,13.728,13.728,13.7205,13.728,16600.0
2005-06-15 14:30:00,18.21,18.21,18.2,18.2,17800.0,13.728,13.728,13.7205,13.7205,17800.0
2005-06-15 14:40:00,18.2,18.21,18.2,18.2,26000.0,13.7205,13.728,13.7205,13.7205,26000.0
2005-06-15 14:50:00,18.2,18.23,18.2,18.21,72200.0,13.7205,13.7431,13.7205,13.728,72200.0
2005-06-15 15:00:00,18.21,18.22,18.16,18.16,35600.0,13.728,13.7356,13.6903,13.6903,35600.0
2005-06-15 15:10:00,18.16,18.17,18.08,18.12,31000.0,13.6903,13.6979,13.63,13.6602,31000.0
2005-06-15 15:20:00,18.13,18.2,18.11,18.2,18600.0,13.6677,13.7205,13.6526,13.7205,18600.0
2005-06-15 15:30:00,18.2,18.21,18.08,18.08,25600.0,13.7205,13.728,13.63,13.63,25600.0
2005-06-15 15:40:00,18.08,18.1,18.05,18.06,76000.0,13.63,13.6451,13.6074,13.6149,76000.0
2005-06-15 15:50:00,18.06,18.14,18.05,18.12,103200.0,13.6149,13.6753,13.6074,13.6602,103200.0
2005-06-16 09:30:00,18.15,18.15,18.05,18.08,4000.0,13.6828,13.6828,13.6074,13.63,4000.0
2005-06-16 09:40:00,18.08,18.15,18.08,18.1,34600.0,13.63,13.6828,13.63,13.6451,34600.0
2005-06-16 09:50:00,18.1,18.11,18.1,18.1,18000.0,13.6451,13.6526,13.6451,13.6451,18000.0
2005-06-16 10:00:00,18.1,18.13,18.1,18.13,25600.0,13.6451,13.6677,13.6451,13.6677,25600.0
2005-06-16 10:10:00,18.13,18.14,18.13,18.13,6200.0,13.6677,13.6753,13.6677,13.6677,6200.0
2005-06-16 10:20:00,18.13,18.15,18.13,18.15,15000.0,13.6677,13.6828,13.6677,13.6828,15000.0
2005-06-16 10:30:00,18.15,18.16,18.15,18.16,18800.0,13.6828,13.6903,13.6828,13.6903,18800.0
2005-06-16 10:40:00,18.16,18.17,18.15,18.16,56200.0,13.6903,13.6979,13.6828,13.6903,56200.0
2005-06-16 10:50:00,18.16,18.17,18.16,18.17,24800.0,13.6903,13.6979,13.6903,13.6979,24800.0
2005-06-16 11:00:00,18.17,18.17,18.16,18.16,35600.0,13.6979,13.6979,13.6903,13.6903,35600.0
2005-06-16 11:10:00,18.16,18.17,18.15,18.15,18800.0,13.6903,13.6979,13.6828,13.6828,18800.0
2005-06-16 11:20:00,18.15,18.16,18.15,18.15,32000.0,13.6828,13.6903,13.6828,13.6828,32000.0
2005-06-16 11:30:00,18.15,18.16,18.15,18.15,14400.0,13.6828,13.6903,13.6828,13.6828,14400.0
2005-06-16 11:40:00,18.15,18.16,18.15,18.15,17600.0,13.6828,13.6903,13.6828,13.6828,17600.0
2005-06-16 11:50:00,18.15,18.15,18.15,18.15,19000.0,13.6828,13.6828,13.6828,13.6828,19000.0
2005-06-16 12:00:00,18.15,18.15,18.14,18.14,39600.0,13.6828,13.6828,13.6753,13.6753,39600.0
2005-06-16 12:10:00,18.14,18.15,18.13,18.14,72000.0,13.6753,13.6828,13.6677,13.6753,72000.0
2005-06-16 12:20:00,18.14,18.14,18.13,18.13,8600.0,13.6753,13.6753,13.6677,13.6677,8600.0
2005-06-16 12:30:00,18.13,18.13,18.13,18.13,7400.0,13.6677,13.6677,13.6677,13.6677,7400.0
2005-06-16 12:40:00,18.13,18.13,18.13,18.13,11200.0,13.6677,13.6677,13.6677,13.6677,11200.0
2005-06-16 12:50:00,18.13,18.16,18.13,18.16,30600.0,13.6677,13.6903,13.6677,13.6903,30600.0
2005-06-16 13:00:00,18.16,18.19,18.16,18.18,8800.0,13.6903,13.713,13.6903,13.7054,8800.0
2005-06-16 13:10:00,18.18,18.18,18.18,18.18,13000.0,13.7054,13.7054,13.7054,13.7054,13000.0
2005-06-16 13:20:00,18.17,18.17,18.14,18.14,14400.0,13.6979,13.6979,13.6753,13.6753,14400.0
2005-06-16 13:30:00,18.14,18.14,18.14,18.14,7600.0,13.6753,13.6753,13.6753,13.6753,7600.0
2005-06-16 13:40:00,18.15,18.15,18.14,18.14,16800.0,13.6828,13.6828,13.6753,13.6753,16800.0
2005-06-16 13:50:00,18.14,18.15,18.14,18.14,11000.0,13.6753,13.6828,13.6753,13.6753,11000.0
2005-06-16 14:00:00,18.14,18.15,18.14,18.14,21800.0,13.6753,13.6828,13.6753,13.6753,21800.0
2005-06-16 14:10:00,18.14,18.15,18.14,18.14,6200.0,13.6753,13.6828,13.6753,13.6753,6200.0
2005-06-16 14:20:00,18.14,18.15,18.14,18.14,115400.0,13.6753,13.6828,13.6753,13.6753,115400.0
2005-06-16 14:30:00,18.14,18.19,18.14,18.17,26200.0,13.6753,13.713,13.6753,13.6979,26200.0
2005-06-16 14:40:00,18.17,18.22,18.15,18.22,30000.0,13.6979,13.7356,13.6828,13.7356,30000.0
2005-06-16 14:50:00,18.22,18.22,18.2,18.2,7800.0,13.7356,13.7356,13.7205,13.7205,7800.0
2005-06-16 15:00:00,18.2,18.2,18.19,18.19,6800.0,13.7205,13.7205,13.713,13.713,6800.0
2005-06-16 15:10:00,18.19,18.21,18.19,18.21,12000.0,13.713,13.728,13.713,13.728,12000.0
2005-06-16 15:20:00,18.21,18.21,18.19,18.2,21800.0,13.728,13.728,13.713,13.7205,21800.0
2005-06-16 15:30:00,18.2,18.24,18.2,18.21,36000.0,13.7205,13.7506,13.7205,13.728,36000.0
2005-06-16 15:40:00,18.21,18.27,18.21,18.25,87000.0,13.728,13.7733,13.728,13.7582,87000.0
2005-06-16 15:50:00,18.25,18.3,18.25,18.29,118400.0,13.7582,13.7959,13.7582,13.7883,118400.0
2005-06-17 09:30:00,18.25,18.32,18.25,18.25,50000.0,13.7582,13.811,13.7582,13.7582,50000.0
2005-06-17 09:40:00,18.28,18.32,18.27,18.32,3000.0,13.7808,13.811,13.7733,13.811,3000.0
2005-06-17 09:50:00,18.32,18.38,18.32,18.34,9200.0,13.811,13.8562,13.811,13.826,9200.0
2005-06-17 10:00:00,18.34,18.38,18.33,18.34,26800.0,13.826,13.8562,13.8185,13.826,26800.0
2005-06-17 10:10:00,18.34,18.35,18.34,18.35,20200.0,13.826,13.8336,13.826,13.8336,20200.0
2005-06-17 10:20:00,18.35,18.38,18.34,18.34,47600.0,13.8336,13.8562,13.826,13.826,47600.0
2005-06-17 10:30:00,18.35,18.36,18.35,18.36,19200.0,13.8336,13.8411,13.8336,13.8411,19200.0
2005-06-17 10:40:00,18.35,18.36,18.35,18.36,21600.0,13.8336,13.8411,13.8336,13.8411,21600.0
2005-06-17 10:50:00,18.36,18.36,18.33,18.33,13000.0,13.8411,13.8411,13.8185,13.8185,13000.0
2005-06-17 11:00:00,18.33,18.37,18.33,18.34,49600.0,13.8185,13.8486,13.8185,13.826,49600.0
2005-06-17 11:10:00,18.34,18.34,18.33,18.33,18600.0,13.826,13.826,13.8185,13.8185,18600.0
2005-06-17 11:20:00,18.34,18.34,18.33,18.33,9800.0,13.826,13.826,13.8185,13.8185,9800.0
2005-06-17 11:30:00,18.32,18.33,18.32,18.33,24400.0,13.811,13.8185,13.811,13.8185,24400.0
2005-06-17 11:40:00,18.34,18.34,18.33,18.33,4000.0,13.826,13.826,13.8185,13.8185,4000.0
2005-06-17 11:50:00,18.33,18.34,18.33,18.33,15400.0,13.8185,13.826,13.8185,13.8185,15400.0
2005-06-17 12:00:00,18.33,18.33,18.33,18.33,11600.0,13.8185,13.8185,13.8185,13.8185,11600.0
2005-06-17 12:10:00,18.33,18.33,18.32,18.32,10200.0,13.8185,13.8185,13.811,13.811,10200.0
2005-06-17 12:20:00,18.32,18.33,18.31,18.31,13600.0,13.811,13.8185,13.8034,13.8034,13600.0
2005-06-17 12:30:00,18.31,18.31,18.27,18.29,7400.0,13.8034,13.8034,13.7733,13.7883,7400.0
2005-06-17 12:40:00,18.28,18.28,18.28,18.28,2000.0,13.7808,13.7808,13.7808,13.7808,2000.0
2005-06-17 12:50:00,18.28,18.28,18.28,18.28,200.0,13.7808,13.7808,13.7808,13.7808,200.0
2005-06-17 13:00:00,18.28,18.3,18.28,18.28,21400.0,13.7808,13.7959,13.7808,13.7808,21400.0
2005-06-17 13:10:00,18.28,18.32,18.28,18.32,16000.0,13.7808,13.811,13.7808,13.811,16000.0
2005-06-17 13:20:00,18.32,18.33,18.32,18.33,5000.0,13.811,13.8185,13.811,13.8185,5000.0
2005-06-17 13:30:00,18.33,18.34,18.33,18.34,8600.0,13.8185,13.826,13.8185,13.826,8600.0
2005-06-17 13:40:00,18.33,18.33,18.33,18.33,6400.0,13.8185,13.8185,13.8185,13.8185,6400.0
2005-06-17 13:50:00,18.33,18.33,18.33,18.33,11400.0,13.8185,13.8185,13.8185,13.8185,11400.0
2005-06-17 14:00:00,18.33,18.33,18.33,18.33,16800.0,13.8185,13.8185,13.8185,13.8185,16800.0
2005-06-17 14:10:00,18.33,18.33,18.32,18.32,37000.0,13.8185,13.8185,13.811,13.811,37000.0
2005-06-17 14:20:00,18.32,18.33,18.32,18.33,186200.0,13.811,13.8185,13.811,13.8185,186200.0
2005-06-17 14:30:00,18.33,18.34,18.33,18.34,29800.0,13.8185,13.826,13.8185,13.826,29800.0
2005-06-17 14:40:00,18.34,18.34,18.33,18.34,16800.0,13.826,13.826,13.8185,13.826,16800.0
2005-06-17 14:50:00,18.33,18.34,18.33,18.34,19200.0,13.8185,13.826,13.8185,13.826,19200.0
2005-06-17 15:00:00,18.34,18.35,18.34,18.34,66600.0,13.826,13.8336,13.826,13.826,66600.0
2005-06-17 15:10:00,18.34,18.34,18.34,18.34,25000.0,13.826,13.826,13.826,13.826,25000.0
2005-06-17 15:20:00,18.34,18.37,18.34,18.37,36400.0,13.826,13.8486,13.826,13.8486,36400.0
2005-06-17 15:30:00,18.37,18.39,18.37,18.39,29600.0,13.8486,13.8637,13.8486,13.8637,29600.0
2005-06-17 15:40:00,18.39,18.45,18.39,18.4,65800.0,13.8637,13.909,13.8637,13.8713,65800.0
2005-06-17 15:50:00,18.4,18.41,18.39,18.41,149400.0,13.8713,13.8788,13.8637,13.8788,149400.0
2005-06-20 09:30:00,18.4,18.4,18.33,18.38,64800.0,13.8713,13.8713,13.8185,13.8562,64800.0
2005-06-20 09:40:00,18.38,18.38,18.32,18.33,92200.0,13.8562,13.8562,13.811,13.8185,92200.0
2005-06-20 09:50:00,18.35,18.4,18.35,18.4,201200.0,13.8336,13.8713,13.8336,13.8713,201200.0
2005-06-20 10:00:00,18.39,18.55,18.39,18.5,62400.0,13.8637,13.9843,13.8637,13.9467,62400.0
2005-06-20 10:10:00,18.5,18.5,18.5,18.5,115200.0,13.9467,13.9467,13.9467,13.9467,115200.0
2005-06-20 10:20:00,18.5,18.52,18.5,18.51,16000.0,13.9467,13.9617,13.9467,13.9542,16000.0
2005-06-20 10:30:00,18.5,18.51,18.46,18.48,131200.0,13.9467,13.9542,13.9165,13.9316,131200.0
2005-06-20 10:40:00,18.46,18.47,18.44,18.45,12600.0,13.9165,13.924,13.9014,13.909,12600.0
2005-06-20 10:50:00,18.46,18.46,18.44,18.46,55000.0,13.9165,13.9165,13.9014,13.9165,55000.0
2005-06-20 11:00:00,18.46,18.46,18.44,18.45,52000.0,13.9165,13.9165,13.9014,13.909,52000.0
2005-06-20 11:10:00,18.46,18.46,18.43,18.43,6200.0,13.9165,13.9165,13.8939,13.8939,6200.0
2005-06-20 11:20:00,18.43,18.43,18.43,18.43,11000.0,13.8939,13.8939,13.8939,13.8939,11000.0
2005-06-20 11:30:00,18.43,18.43,18.38,18.38,18600.0,13.8939,13.8939,13.8562,13.8562,18600.0
2005-06-20 11:40:00,18.38,18.43,18.37,18.43,28200.0,13.8562,13.8939,13.8486,13.8939,28200.0
2005-06-20 11:50:00,18.45,18.48,18.45,18.47,6400.0,13.909,13.9316,13.909,13.924,6400.0
2005-06-20 12:00:00,18.47,18.49,18.43,18.49,12600.0,13.924,13.9391,13.8939,13.9391,12600.0
2005-06-20 12:10:00,18.46,18.49,18.43,18.45,11800.0,13.9165,13.9391,13.8939,13.909,11800.0
2005-06-20 12:20:00,18.47,18.48,18.44,18.45,8400.0,13.924,13.9316,13.9014,13.909,8400.0
2005-06-20 12:30:00,18.45,18.46,18.45,18.46,19600.0,13.909,13.9165,13.909,13.9165,19600.0
2005-06-20 12:40:00,18.46,18.48,18.45,18.48,6000.0,13.9165,13.9316,13.909,13.9316,6000.0
2005-06-20 12:50:00,18.48,18.48,18.48,18.48,104400.0,13.9316,13.9316,13.9316,13.9316,104400.0
2005-06-20 13:00:00,18.48,18.5,18.48,18.49,55000.0,13.9316,13.9467,13.9316,13.9391,55000.0
2005-06-20 13:10:00,18.48,18.5,18.48,18.5,38400.0,13.9316,13.9467,13.9316,13.9467,38400.0
2005-06-20 13:20:00,18.48,18.49,18.47,18.49,2800.0,13.9316,13.9391,13.924,13.9391,2800.0
2005-06-20 13:30:00,18.46,18.49,18.46,18.48,2800.0,13.9165,13.9391,13.9165,13.9316,2800.0
2005-06-20 13:40:00,18.49,18.5,18.48,18.5,7200.0,13.9391,13.9467,13.9316,13.9467,7200.0
2005-06-20 13:50:00,18.49,18.5,18.48,18.5,12600.0,13.9391,13.9467,13.9316,13.9467,12600.0
2005-06-20 14:00:00,18.5,18.51,18.5,18.51,18600.0,13.9467,13.9542,13.9467,13.9542,18600.0
2005-06-20 14:10:00,18.51,18.53,18.51,18.53,11800.0,13.9542,13.9693,13.9542,13.9693,11800.0
2005-06-20 14:20:00,18.53,18.61,18.53,18.61,471600.0,13.9693,14.0296,13.9693,14.0296,471600.0
2005-06-20 14:30:00,18.61,18.61,18.53,18.59,231000.0,14.0296,14.0296,13.9693,14.0145,231000.0
2005-06-20 14:40:00,18.59,18.6,18.57,18.57,41800.0,14.0145,14.022,13.9994,13.9994,41800.0
2005-06-20 14:50:00,18.57,18.58,18.52,18.54,28600.0,13.9994,14.007,13.9617,13.9768,28600.0
2005-06-20 15:00:00,18.54,18.55,18.52,18.53,18800.0,13.9768,13.9843,13.9617,13.9693,18800.0
2005-06-20 15:10:00,18.53,18.56,18.53,18.55,32600.0,13.9693,13.9919,13.9693,13.9843,32600.0
2005-06-20 15:20:00,18.55,18.55,18.5,18.55,21600.0,13.9843,13.9843,13.9467,13.9843,21600.0
2005-06-20 15:30:00,18.54,18.54,18.5,18.52,26800.0,13.9768,13.9768,13.9467,13.9617,26800.0
2005-06-20 15:40:00,18.5,18.52,18.46,18.47,119400.0,13.9467,13.9617,13.9165,13.924,119400.0
2005-06-20 15:50:00,18.47,18.5,18.44,18.49,68600.0,13.924,13.9467,13.9014,13.9391,68600.0
2005-06-21 09:30:00,18.48,18.6,18.48,18.6,30200.0,13.9316,14.022,13.9316,14.022,30200.0
2005-06-21 09:40:00,18.57,18.63,18.57,18.61,87600.0,13.9994,14.0447,13.9994,14.0296,87600.0
2005-06-21 09:50:00,18.61,18.66,18.6,18.63,23600.0,14.0296,14.0673,14.022,14.0447,23600.0
2005-06-21 10:00:00,18.63,18.63,18.57,18.58,62200.0,14.0447,14.0447,13.9994,14.007,62200.0
2005-06-21 10:10:00,18.58,18.6,18.57,18.58,27600.0,14.007,14.022,13.9994,14.007,27600.0
2005-06-21 10:20:00,18.58,18.59,18.57,18.58,61400.0,14.007,14.0145,13.9994,14.007,61400.0
2005-06-21 10:30:00,18.58,18.58,18.56,18.57,29400.0,14.007,14.007,13.9919,13.9994,29400.0
2005-06-21 10:40:00,18.57,18.58,18.53,18.56,31000.0,13.9994,14.007,13.9693,13.9919,31000.0
2005-06-21 10:50:00,18.53,18.53,18.49,18.5,15600.0,13.9693,13.9693,13.9391,13.9467,15600.0
2005-06-21 11:00:00,18.5,18.55,18.49,18.5,21800.0,13.9467,13.9843,13.9391,13.9467,21800.0
2005-06-21 11:10:00,18.49,18.53,18.48,18.53,49600.0,13.9391,13.9693,13.9316,13.9693,49600.0
2005-06-21 11:20:00,18.53,18.55,18.51,18.55,34600.0,13.9693,13.9843,13.9542,13.9843,34600.0
2005-06-21 11:30:00,18.55,18.55,18.5,18.52,23800.0,13.9843,13.9843,13.9467,13.9617,23800.0
2005-06-21 11:40:00,18.52,18.55,18.49,18.49,12400.0,13.9617,13.9843,13.9391,13.9391,12400.0
2005-06-21 11:50:00,18.49,18.52,18.49,18.5,7600.0,13.9391,13.9617,13.9391,13.9467,7600.0
2005-06-21 12:00:00,18.51,18.52,18.5,18.5,62800.0,13.9542,13.9617,13.9467,13.9467,62800.0
2005-06-21 12:10:00,18.5,18.52,18.5,18.5,5000.0,13.9467,13.9617,13.9467,13.9467,5000.0
2005-06-21 12:20:00,18.5,18.52,18.5,18.5,11400.0,13.9467,13.9617,13.9467,13.9467,11400.0
2005-06-21 12:30:00,18.5,18.52,18.5,18.52,14200.0,13.9467,13.9617,13.9467,13.9617,14200.0
2005-06-21 12:40:00,18.52,18.53,18.52,18.53,3200.0,13.9617,13.9693,13.9617,13.9693,3200.0
2005-06-21 12:50:00,18.53,18.55,18.53,18.54,3600.0,13.9693,13.9843,13.9693,13.9768,3600.0
2005-06-21 13:00:00,18.54,18.54,18.51,18.51,2600.0,13.9768,13.9768,13.9542,13.9542,2600.0
2005-06-21 13:10:00,18.52,18.53,18.5,18.51,9800.0,13.9617,13.9693,13.9467,13.9542,9800.0
2005-06-21 13:20:00,18.52,18.55,18.52,18.55,28400.0,13.9617,13.9843,13.9617,13.9843,28400.0
2005-06-21 13:30:00,18.55,18.55,18.53,18.53,43600.0,13.9843,13.9843,13.9693,13.9693,43600.0
2005-06-21 13:40:00,18.52,18.54,18.51,18.53,9400.0,13.9617,13.9768,13.9542,13.9693,9400.0
2005-06-21 13:50:00,18.53,18.53,18.51,18.51,8400.0,13.9693,13.9693,13.9542,13.9542,8400.0
2005-06-21 14:00:00,18.51,18.53,18.5,18.52,10200.0,13.9542,13.9693,13.9467,13.9617,10200.0
2005-06-21 14:10:00,18.52,18.53,18.5,18.52,8600.0,13.9617,13.9693,13.9467,13.9617,8600.0
2005-06-21 14:20:00,18.52,18.52,18.5,18.52,17000.0,13.9617,13.9617,13.9467,13.9617,17000.0
2005-06-21 14:30:00,18.52,18.54,18.52,18.52,9000.0,13.9617,13.9768,13.9617,13.9617,9000.0
2005-06-21 14:40:00,18.52,18.53,18.5,18.5,23600.0,13.9617,13.9693,13.9467,13.9467,23600.0
2005-06-21 14:50:00,18.5,18.5,18.5,18.5,26000.0,13.9467,13.9467,13.9467,13.9467,26000.0
2005-06-21 15:00:00,18.5,18.52,18.5,18.5,17000.0,13.9467,13.9617,13.9467,13.9467,17000.0
2005-06-21 15:10:00,18.5,18.5,18.5,18.5,31400.0,13.9467,13.9467,13.9467,13.9467,31400.0
2005-06-21 15:20:00,18.5,18.5,18.5,18.5,11800.0,13.9467,13.9467,13.9467,13.9467,11800.0
2005-06-21 15:30:00,18.5,18.5,18.49,18.49,3200.0,13.9467,13.9467,13.9391,13.9391,3200.0
2005-06-21 15:40:00,18.49,18.5,18.49,18.5,41800.0,13.9391,13.9467,13.9391,13.9467,41800.0
2005-06-21 15:50:00,18.49,18.5,18.47,18.49,52000.0,13.9391,13.9467,13.924,13.9391,52000.0
2005-06-22 09:30:00,18.54,18.58,18.5,18.53,38000.0,13.9768,14.007,13.9467,13.9693,38000.0
2005-06-22 09:40:00,18.5,18.53,18.5,18.5,56200.0,13.9467,13.9693,13.9467,13.9467,56200.0
2005-06-22 09:50:00,18.5,18.51,18.5,18.51,81800.0,13.9467,13.9542,13.9467,13.9542,81800.0
2005-06-22 10:00:00,18.5,18.52,18.48,18.49,79800.0,13.9467,13.9617,13.9316,13.9391,79800.0
2005-06-22 10:10:00,18.48,18.48,18.45,18.45,4400.0,13.9316,13.9316,13.909,13.909,4400.0
2005-06-22 10:20:00,18.45,18.5,18.45,18.5,76800.0,13.909,13.9467,13.909,13.9467,76800.0
2005-06-22 10:30:00,18.5,18.5,18.47,18.49,17600.0,13.9467,13.9467,13.924,13.9391,17600.0
2005-06-22 10:40:00,18.5,18.51,18.5,18.5,233200.0,13.9467,13.9542,13.9467,13.9467,233200.0
2005-06-22 10:50:00,18.5,18.5,18.49,18.49,5200.0,13.9467,13.9467,13.9391,13.9391,5200.0
2005-06-22 11:00:00,18.49,18.49,18.46,18.47,6600.0,13.9391,13.9391,13.9165,13.924,6600.0
2005-06-22 11:10:00,18.47,18.49,18.47,18.48,4200.0,13.924,13.9391,13.924,13.9316,4200.0
2005-06-22 11:20:00,18.48,18.5,18.48,18.5,5400.0,13.9316,13.9467,13.9316,13.9467,5400.0
2005-06-22 11:30:00,18.5,18.5,18.5,18.5,50000.0,13.9467,13.9467,13.9467,13.9467,50000.0
2005-06-22 11:40:00,18.5,18.5,18.49,18.49,14600.0,13.9467,13.9467,13.9391,13.9391,14600.0
2005-06-22 11:50:00,18.49,18.49,18.48,18.49,22600.0,13.9391,13.9391,13.9316,13.9391,22600.0
2005-06-22 12:00:00,18.49,18.49,18.45,18.45,6000.0,13.9391,13.9391,13.909,13.909,6000.0
2005-06-22 12:10:00,18.45,18.46,18.45,18.46,4600.0,13.909,13.9165,13.909,13.9165,4600.0
2005-06-22 12:20:00,18.46,18.46,18.43,18.43,18600.0,13.9165,13.9165,13.8939,13.8939,18600.0
2005-06-22 12:30:00,18.43,18.44,18.43,18.43,7600.0,13.8939,13.9014,13.8939,13.8939,7600.0
2005-06-22 12:40:00,18.47,18.47,18.43,18.43,16200.0,13.924,13.924,13.8939,13.8939,16200.0
2005-06-22 12:50:00,18.44,18.45,18.44,18.45,1200.0,13.9014,13.909,13.9014,13.909,1200.0
2005-06-22 13:00:00,18.45,18.48,18.45,18.48,2800.0,13.909,13.9316,13.909,13.9316,2800.0
2005-06-22 13:10:00,18.46,18.46,18.45,18.46,1800.0,13.9165,13.9165,13.909,13.9165,1800.0
2005-06-22 13:20:00,18.46,18.46,18.43,18.44,2600.0,13.9165,13.9165,13.8939,13.9014,2600.0
2005-06-22 13:30:00,18.44,18.46,18.44,18.46,18800.0,13.9014,13.9165,13.9014,13.9165,18800.0
2005-06-22 13:40:00,18.46,18.46,18.45,18.45,20400.0,13.9165,13.9165,13.909,13.909,20400.0
2005-06-22 13:50:00,18.45,18.46,18.45,18.46,41200.0,13.909,13.9165,13.909,13.9165,41200.0
2005-06-22 14:00:00,18.46,18.46,18.45,18.45,9400.0,13.9165,13.9165,13.909,13.909,9400.0
2005-06-22 14:10:00,18.46,18.47,18.46,18.47,30400.0,13.9165,13.924,13.9165,13.924,30400.0
2005-06-22 14:20:00,18.48,18.48,18.47,18.47,5400.0,13.9316,13.9316,13.924,13.924,5400.0
2005-06-22 14:30:00,18.47,18.5,18.47,18.5,13800.0,13.924,13.9467,13.924,13.9467,13800.0
2005-06-22 14:40:00,18.45,18.46,18.45,18.46,15000.0,13.909,13.9165,13.909,13.9165,15000.0
2005-06-22 14:50:00,18.47,18.48,18.46,18.47,7800.0,13.924,13.9316,13.9165,13.924,7800.0
2005-06-22 15:00:00,18.46,18.48,18.46,18.48,4600.0,13.9165,13.9316,13.9165,13.9316,4600.0
2005-06-22 15:10:00,18.48,18.48,18.45,18.45,24600.0,13.9316,13.9316,13.909,13.909,24600.0
2005-06-22 15:20:00,18.45,18.48,18.45,18.47,49800.0,13.909,13.9316,13.909,13.924,49800.0
2005-06-22 15:30:00,18.47,18.47,18.44,18.47,74200.0,13.924,13.924,13.9014,13.924,74200.0
2005-06-22 15:40:00,18.47,18.5,18.46,18.5,15200.0,13.924,13.9467,13.9165,13.9467,15200.0
2005-06-22 15:50:00,18.5,18.51,18.47,18.48,25200.0,13.9467,13.9542,13.924,13.9316,25200.0
2005-06-23 09:30:00,18.49,18.57,18.49,18.57,3400.0,13.9391,13.9994,13.9391,13.9994,3400.0
2005-06-23 09:40:00,18.57,18.57,18.49,18.49,11600.0,13.9994,13.9994,13.9391,13.9391,11600.0
2005-06-23 09:50:00,18.5,18.52,18.5,18.5,11800.0,13.9467,13.9617,13.9467,13.9467,11800.0
2005-06-23 10:00:00,18.5,18.5,18.47,18.48,9400.0,13.9467,13.9467,13.924,13.9316,9400.0
2005-06-23 10:10:00,18.48,18.5,18.48,18.49,11200.0,13.9316,13.9467,13.9316,13.9391,11200.0
2005-06-23 10:20:00,18.49,18.5,18.48,18.5,135200.0,13.9391,13.9467,13.9316,13.9467,135200.0
2005-06-23 10:30:00,18.5,18.5,18.49,18.49,119200.0,13.9467,13.9467,13.9391,13.9391,119200.0
2005-06-23 10:40:00,18.49,18.54,18.49,18.51,59000.0,13.9391,13.9768,13.9391,13.9542,59000.0
2005-06-23 10:50:00,18.51,18.57,18.5,18.56,30200.0,13.9542,13.9994,13.9467,13.9919,30200.0
2005-06-23 11:00:00,18.56,18.57,18.55,18.56,28200.0,13.9919,13.9994,13.9843,13.9919,28200.0
2005-06-23 11:10:00,18.56,18.56,18.52,18.54,52200.0,13.9919,13.9919,13.9617,13.9768,52200.0
2005-06-23 11:20:00,18.54,18.54,18.53,18.53,11200.0,13.9768,13.9768,13.9693,13.9693,11200.0
2005-06-23 11:30:00,18.53,18.54,18.52,18.52,13200.0,13.9693,13.9768,13.9617,13.9617,13200.0
2005-06-23 11:40:00,18.51,18.51,18.5,18.5,38600.0,13.9542,13.9542,13.9467,13.9467,38600.0
2005-06-23 11:50:00,18.5,18.52,18.5,18.5,47600.0,13.9467,13.9617,13.9467,13.9467,47600.0
2005-06-23 12:00:00,18.5,18.51,18.5,18.51,14800.0,13.9467,13.9542,13.9467,13.9542,14800.0
2005-06-23 12:10:00,18.51,18.53,18.51,18.52,12800.0,13.9542,13.9693,13.9542,13.9617,12800.0
2005-06-23 12:20:00,18.52,18.55,18.52,18.55,10800.0,13.9617,13.9843,13.9617,13.9843,10800.0
2005-06-23 12:30:00,18.54,18.6,18.53,18.6,71600.0,13.9768,14.022,13.9693,14.022,71600.0
2005-06-23 12:40:00,18.6,18.61,18.58,18.59,103000.0,14.022,14.0296,14.007,14.0145,103000.0
2005-06-23 12:50:00,18.59,18.61,18.59,18.59,29200.0,14.0145,14.0296,14.0145,14.0145,29200.0
2005-06-23 13:00:00,18.59,18.59,18.58,18.58,16200.0,14.0145,14.0145,14.007,14.007,16200.0
2005-06-23 13:10:00,18.58,18.58,18.56,18.56,15400.0,14.007,14.007,13.9919,13.9919,15400.0
2005-06-23 13:20:00,18.55,18.58,18.53,18.53,17800.0,13.9843,14.007,13.9693,13.9693,17800.0
2005-06-23 13:30:00,18.53,18.57,18.53,18.54,38200.0,13.9693,13.9994,13.9693,13.9768,38200.0
2005-06-23 13:40:00,18.54,18.55,18.53,18.53,14600.0,13.9768,13.9843,13.9693,13.9693,14600.0
2005-06-23 13:50:00,18.53,18.53,18.51,18.52,18400.0,13.9693,13.9693,13.9542,13.9617,18400.0
2005-06-23 14:00:00,18.52,18.52,18.51,18.51,82600.0,13.9617,13.9617,13.9542,13.9542,82600.0
2005-06-23 14:10:00,18.51,18.56,18.5,18.55,35200.0,13.9542,13.9919,13.9467,13.9843,35200.0
2005-06-23 14:20:00,18.5,18.53,18.5,18.51,394000.0,13.9467,13.9693,13.9467,13.9542,394000.0
2005-06-23 14:30:00,18.51,18.59,18.51,18.52,29800.0,13.9542,14.0145,13.9542,13.9617,29800.0
2005-06-23 14:40:00,18.52,18.54,18.52,18.54,10800.0,13.9617,13.9768,13.9617,13.9768,10800.0
2005-06-23 14:50:00,18.53,18.54,18.5,18.52,11400.0,13.9693,13.9768,13.9467,13.9617,11400.0
2005-06-23 15:00:00,18.53,18.53,18.5,18.5,12400.0,13.9693,13.9693,13.9467,13.9467,12400.0
2005-06-23 15:10:00,18.5,18.5,18.49,18.49,19400.0,13.9467,13.9467,13.9391,13.9391,19400.0
2005-06-23 15:20:00,18.49,18.49,18.46,18.46,38600.0,13.9391,13.9391,13.9165,13.9165,38600.0
2005-06-23 15:30:00,18.45,18.49,18.43,18.43,51600.0,13.909,13.9391,13.8939,13.8939,51600.0
2005-06-23 15:40:00,18.43,18.45,18.43,18.45,64000.0,13.8939,13.909,13.8939,13.909,64000.0
2005-06-23 15:50:00,18.45,18.45,18.43,18.43,56200.0,13.909,13.909,13.8939,13.8939,56200.0
2005-06-24 09:30:00,18.4,18.48,18.38,18.48,6400.0,13.8713,13.9316,13.8562,13.9316,6400.0
2005-06-24 09:40:00,18.48,18.55,18.41,18.5,8200.0,13.9316,13.9843,13.8788,13.9467,8200.0
2005-06-24 09:50:00,18.5,18.5,18.43,18.47,23400.0,13.9467,13.9467,13.8939,13.924,23400.0
2005-06-24 10:00:00,18.49,18.49,18.45,18.48,13200.0,13.9391,13.9391,13.909,13.9316,13200.0
2005-06-24 10:10:00,18.49,18.5,18.49,18.49,24400.0,13.9391,13.9467,13.9391,13.9391,24400.0
2005-06-24 10:20:00,18.49,18.5,18.49,18.5,20400.0,13.9391,13.9467,13.9391,13.9467,20400.0
2005-06-24 10:30:00,18.5,18.5,18.49,18.5,28600.0,13.9467,13.9467,13.9391,13.9467,28600.0
2005-06-24 10:40:00,18.5,18.55,18.5,18.52,7800.0,13.9467,13.9843,13.9467,13.9617,7800.0
2005-06-24 10:50:00,18.52,18.55,18.52,18.55,7600.0,13.9617,13.9843,13.9617,13.9843,7600.0
2005-06-24 11:00:00,18.55,18.55,18.54,18.55,10800.0,13.9843,13.9843,13.9768,13.9843,10800.0
2005-06-24 11:10:00,18.54,18.54,18.52,18.53,15600.0,13.9768,13.9768,13.9617,13.9693,15600.0
2005-06-24 11:20:00,18.53,18.54,18.49,18.5,36800.0,13.9693,13.9768,13.9391,13.9467,36800.0
2005-06-24 11:30:00,18.5,18.5,18.49,18.5,24800.0,13.9467,13.9467,13.9391,13.9467,24800.0
2005-06-24 11:40:00,18.5,18.5,18.5,18.5,16200.0,13.9467,13.9467,13.9467,13.9467,16200.0
2005-06-24 11:50:00,18.5,18.51,18.49,18.5,27400.0,13.9467,13.9542,13.9391,13.9467,27400.0
2005-06-24 12:00:00,18.5,18.5,18.49,18.5,27400.0,13.9467,13.9467,13.9391,13.9467,27400.0
2005-06-24 12:10:00,18.5,18.52,18.5,18.52,4400.0,13.9467,13.9617,13.9467,13.9617,4400.0
2005-06-24 12:20:00,18.52,18.52,18.51,18.52,8200.0,13.9617,13.9617,13.9542,13.9617,8200.0
2005-06-24 12:30:00,18.52,18.52,18.52,18.52,800.0,13.9617,13.9617,13.9617,13.9617,800.0
2005-06-24 12:40:00,18.52,18.52,18.5,18.51,4600.0,13.9617,13.9617,13.9467,13.9542,4600.0
2005-06-24 12:50:00,18.51,18.53,18.51,18.52,3400.0,13.9542,13.9693,13.9542,13.9617,3400.0
2005-06-24 13:00:00,18.52,18.52,18.48,18.5,4400.0,13.9617,13.9617,13.9316,13.9467,4400.0
2005-06-24 13:10:00,18.5,18.51,18.5,18.5,10400.0,13.9467,13.9542,13.9467,13.9467,10400.0
2005-06-24 13:20:00,18.5,18.51,18.5,18.5,12200.0,13.9467,13.9542,13.9467,13.9467,12200.0
2005-06-24 13:30:00,18.5,18.5,18.49,18.49,9200.0,13.9467,13.9467,13.9391,13.9391,9200.0
2005-06-24 13:40:00,18.49,18.5,18.49,18.49,12600.0,13.9391,13.9467,13.9391,13.9391,12600.0
2005-06-24 13:50:00,18.5,18.5,18.48,18.5,16600.0,13.9467,13.9467,13.9316,13.9467,16600.0
2005-06-24 14:00:00,18.5,18.5,18.48,18.49,9200.0,13.9467,13.9467,13.9316,13.9391,9200.0
2005-06-24 14:10:00,18.5,18.5,18.48,18.49,6400.0,13.9467,13.9467,13.9316,13.9391,6400.0
2005-06-24 14:20:00,18.49,18.49,18.44,18.46,15000.0,13.9391,13.9391,13.9014,13.9165,15000.0
2005-06-24 14:30:00,18.46,18.46,18.39,18.4,31600.0,13.9165,13.9165,13.8637,13.8713,31600.0
2005-06-24 14:40:00,18.4,18.42,18.4,18.42,33400.0,13.8713,13.8863,13.8713,13.8863,33400.0
2005-06-24 14:50:00,18.42,18.42,18.36,18.36,19200.0,13.8863,13.8863,13.8411,13.8411,19200.0
2005-06-24 15:00:00,18.36,18.38,18.36,18.38,69200.0,13.8411,13.8562,13.8411,13.8562,69200.0
2005-06-24 15:10:00,18.38,18.42,18.36,18.42,70400.0,13.8562,13.8863,13.8411,13.8863,70400.0
2005-06-24 15:20:00,18.43,18.45,18.39,18.41,65200.0,13.8939,13.909,13.8637,13.8788,65200.0
2005-06-24 15:30:00,18.42,18.46,18.42,18.44,5600.0,13.8863,13.9165,13.8863,13.9014,5600.0
2005-06-24 15:40:00,18.46,18.5,18.46,18.48,9400.0,13.9165,13.9467,13.9165,13.9316,9400.0
2005-06-24 15:50:00,18.47,18.5,18.43,18.47,103200.0,13.924,13.9467,13.8939,13.924,103200.0
2005-06-27 09:30:00,18.48,18.48,18.38,18.38,18800.0,13.9316,13.9316,13.8562,13.8562,18800.0
2005-06-27 09:40:00,18.41,18.45,18.38,18.4,3600.0,13.8788,13.909,13.8562,13.8713,3600.0
2005-06-27 09:50:00,18.38,18.38,18.31,18.32,10200.0,13.8562,13.8562,13.8034,13.811,10200.0
2005-06-27 10:00:00,18.32,18.34,18.3,18.33,10400.0,13.811,13.826,13.7959,13.8185,10400.0
2005-06-27 10:10:00,18.33,18.34,18.33,18.34,50400.0,13.8185,13.826,13.8185,13.826,50400.0
2005-06-27 10:20:00,18.33,18.35,18.33,18.33,4800.0,13.8185,13.8336,13.8185,13.8185,4800.0
2005-06-27 10:30:00,18.33,18.33,18.32,18.33,60400.0,13.8185,13.8185,13.811,13.8185,60400.0
2005-06-27 10:40:00,18.33,18.36,18.33,18.36,11200.0,13.8185,13.8411,13.8185,13.8411,11200.0
2005-06-27 10:50:00,18.36,18.4,18.36,18.38,4200.0,13.8411,13.8713,13.8411,13.8562,4200.0
2005-06-27 11:00:00,18.39,18.39,18.37,18.37,3400.0,13.8637,13.8637,13.8486,13.8486,3400.0
2005-06-27 11:10:00,18.38,18.38,18.35,18.37,4400.0,13.8562,13.8562,13.8336,13.8486,4400.0
2005-06-27 11:20:00,18.38,18.46,18.38,18.45,8600.0,13.8562,13.9165,13.8562,13.909,8600.0
2005-06-27 11:30:00,18.46,18.46,18.44,18.45,5600.0,13.9165,13.9165,13.9014,13.909,5600.0
2005-06-27 11:40:00,18.45,18.47,18.45,18.47,5400.0,13.909,13.924,13.909,13.924,5400.0
2005-06-27 11:50:00,18.47,18.5,18.47,18.5,14600.0,13.924,13.9467,13.924,13.9467,14600.0
2005-06-27 12:00:00,18.5,18.52,18.49,18.52,8200.0,13.9467,13.9617,13.9391,13.9617,8200.0
2005-06-27 12:10:00,18.52,18.56,18.52,18.56,3400.0,13.9617,13.9919,13.9617,13.9919,3400.0
2005-06-27 12:20:00,18.56,18.56,18.56,18.56,2200.0,13.9919,13.9919,13.9919,13.9919,2200.0
2005-06-27 12:30:00,18.56,18.6,18.56,18.6,9400.0,13.9919,14.022,13.9919,14.022,9400.0
2005-06-27 12:40:00,18.59,18.59,18.58,18.58,1600.0,14.0145,14.0145,14.007,14.007,1600.0
2005-06-27 12:50:00,18.57,18.57,18.52,18.52,15800.0,13.9994,13.9994,13.9617,13.9617,15800.0
2005-06-27 13:00:00,18.54,18.55,18.5,18.52,13200.0,13.9768,13.9843,13.9467,13.9617,13200.0
2005-06-27 13:10:00,18.52,18.54,18.52,18.54,8200.0,13.9617,13.9768,13.9617,13.9768,8200.0
2005-06-27 13:20:00,18.55,18.55,18.54,18.55,19200.0,13.9843,13.9843,13.9768,13.9843,19200.0
2005-06-27 13:30:00,18.55,18.55,18.54,18.54,3600.0,13.9843,13.9843,13.9768,13.9768,3600.0
2005-06-27 13:40:00,18.53,18.54,18.52,18.52,4400.0,13.9693,13.9768,13.9617,13.9617,4400.0
2005-06-27 13:50:00,18.52,18.52,18.52,18.52,400.0,13.9617,13.9617,13.9617,13.9617,400.0
2005-06-27 14:00:00,18.52,18.52,18.52,18.52,1000.0,13.9617,13.9617,13.9617,13.9617,1000.0
2005-06-27 14:10:00,18.52,18.52,18.52,18.52,8000.0,13.9617,13.9617,13.9617,13.9617,8000.0
2005-06-27 14:20:00,18.52,18.56,18.52,18.55,168400.0,13.9617,13.9919,13.9617,13.9843,168400.0
2005-06-27 14:30:00,18.55,18.55,18.55,18.55,9200.0,13.9843,13.9843,13.9843,13.9843,9200.0
2005-06-27 14:40:00,18.55,18.55,18.54,18.55,31400.0,13.9843,13.9843,13.9768,13.9843,31400.0
2005-06-27 14:50:00,18.55,18.56,18.55,18.56,31000.0,13.9843,13.9919,13.9843,13.9919,31000.0
2005-06-27 15:00:00,18.56,18.57,18.56,18.57,7800.0,13.9919,13.9994,13.9919,13.9994,7800.0
2005-06-27 15:10:00,18.57,18.58,18.54,18.57,22000.0,13.9994,14.007,13.9768,13.9994,22000.0
2005-06-27 15:20:00,18.57,18.61,18.57,18.59,7600.0,13.9994,14.0296,13.9994,14.0145,7600.0
2005-06-27 15:30:00,18.59,18.62,18.59,18.61,13000.0,14.0145,14.0371,14.0145,14.0296,13000.0
2005-06-27 15:40:00,18.61,18.65,18.59,18.61,20600.0,14.0296,14.0597,14.0145,14.0296,20600.0
2005-06-27 15:50:00,18.62,18.67,18.61,18.61,70200.0,14.0371,14.0748,14.0296,14.0296,70200.0
2005-06-28 09:30:00,18.61,18.66,18.61,18.62,5400.0,14.0296,14.0673,14.0296,14.0371,5400.0
2005-06-28 09:40:00,18.62,18.68,18.61,18.63,118000.0,14.0371,14.0823,14.0296,14.0447,118000.0
2005-06-28 09:50:00,18.62,18.63,18.59,18.59,20000.0,14.0371,14.0447,14.0145,14.0145,20000.0
2005-06-28 10:00:00,18.59,18.59,18.55,18.55,20200.0,14.0145,14.0145,13.9843,13.9843,20200.0
2005-06-28 10:10:00,18.55,18.57,18.54,18.57,21200.0,13.9843,13.9994,13.9768,13.9994,21200.0
2005-06-28 10:20:00,18.57,18.59,18.57,18.58,27000.0,13.9994,14.0145,13.9994,14.007,27000.0
2005-06-28 10:30:00,18.59,18.59,18.58,18.59,5200.0,14.0145,14.0145,14.007,14.0145,5200.0
2005-06-28 10:40:00,18.59,18.59,18.58,18.58,10000.0,14.0145,14.0145,14.007,14.007,10000.0
2005-06-28 10:50:00,18.58,18.58,18.56,18.56,17600.0,14.007,14.007,13.9919,13.9919,17600.0
2005-06-28 11:00:00,18.56,18.56,18.55,18.55,23800.0,13.9919,13.9919,13.9843,13.9843,23800.0
2005-06-28 11:10:00,18.55,18.56,18.55,18.56,15800.0,13.9843,13.9919,13.9843,13.9919,15800.0
2005-06-28 11:20:00,18.56,18.56,18.56,18.56,5400.0,13.9919,13.9919,13.9919,13.9919,5400.0
2005-06-28 11:30:00,18.56,18.56,18.56,18.56,8200.0,13.9919,13.9919,13.9919,13.9919,8200.0
2005-06-28 11:40:00,18.56,18.57,18.56,18.57,16800.0,13.9919,13.9994,13.9919,13.9994,16800.0
2005-06-28 11:50:00,18.57,18.59,18.57,18.58,5200.0,13.9994,14.0145,13.9994,14.007,5200.0
2005-06-28 12:00:00,18.59,18.59,18.59,18.59,7200.0,14.0145,14.0145,14.0145,14.0145,7200.0
2005-06-28 12:10:00,18.59,18.6,18.59,18.6,9400.0,14.0145,14.022,14.0145,14.022,9400.0
2005-06-28 12:20:00,18.6,18.61,18.6,18.61,4600.0,14.022,14.0296,14.022,14.0296,4600.0
2005-06-28 12:30:00,18.61,18.62,18.61,18.61,7200.0,14.0296,14.0371,14.0296,14.0296,7200.0
2005-06-28 12:40:00,18.62,18.63,18.61,18.63,29200.0,14.0371,14.0447,14.0296,14.0447,29200.0
2005-06-28 12:50:00,18.63,18.64,18.63,18.63,9800.0,14.0447,14.0522,14.0447,14.0447,9800.0
2005-06-28 13:00:00,18.63,18.63,18.63,18.63,3400.0,14.0447,14.0447,14.0447,14.0447,3400.0
2005-06-28 13:10:00,18.63,18.65,18.63,18.64,14800.0,14.0447,14.0597,14.0447,14.0522,14800.0
2005-06-28 13:20:00,18.64,18.65,18.64,18.65,5800.0,14.0522,14.0597,14.0522,14.0597,5800.0
2005-06-28 13:30:00,18.65,18.68,18.64,18.65,28400.0,14.0597,14.0823,14.0522,14.0597,28400.0
2005-06-28 13:40:00,18.65,18.65,18.64,18.64,10800.0,14.0597,14.0597,14.0522,14.0522,10800.0
2005-06-28 13:50:00,18.64,18.65,18.64,18.65,19400.0,14.0522,14.0597,14.0522,14.0597,19400.0
2005-06-28 14:00:00,18.65,18.67,18.65,18.67,13600.0,14.0597,14.0748,14.0597,14.0748,13600.0
2005-06-28 14:10:00,18.67,18.67,18.65,18.65,20000.0,14.0748,14.0748,14.0597,14.0597,20000.0
2005-06-28 14:20:00,18.65,18.65,18.65,18.65,7000.0,14.0597,14.0597,14.0597,14.0597,7000.0
2005-06-28 14:30:00,18.65,18.67,18.65,18.66,19000.0,14.0597,14.0748,14.0597,14.0673,19000.0
2005-06-28 14:40:00,18.67,18.67,18.66,18.66,21000.0,14.0748,14.0748,14.0673,14.0673,21000.0
2005-06-28 14:50:00,18.66,18.68,18.66,18.68,25600.0,14.0673,14.0823,14.0673,14.0823,25600.0
2005-06-28 15:00:00,18.68,18.68,18.67,18.67,23800.0,14.0823,14.0823,14.0748,14.0748,23800.0
2005-06-28 15:10:00,18.67,18.68,18.67,18.68,23400.0,14.0748,14.0823,14.0748,14.0823,23400.0
2005-06-28 15:20:00,18.68,18.69,18.65,18.66,40000.0,14.0823,14.0899,14.0597,14.0673,40000.0
2005-06-28 15:30:00,18.65,18.68,18.65,18.68,46600.0,14.0597,14.0823,14.0597,14.0823,46600.0
2005-06-28 15:40:00,18.68,18.68,18.65,18.67,47200.0,14.0823,14.0823,14.0597,14.0748,47200.0
2005-06-28 15:50:00,18.67,18.73,18.67,18.68,51200.0,14.0748,14.12,14.0748,14.0823,51200.0
2005-06-29 09:30:00,18.75,18.77,18.69,18.69,15400.0,14.1351,14.1502,14.0899,14.0899,15400.0
2005-06-29 09:40:00,18.69,18.73,18.61,18.68,31600.0,14.0899,14.12,14.0296,14.0823,31600.0
2005-06-29 09:50:00,18.68,18.69,18.52,18.53,21000.0,14.0823,14.0899,13.9617,13.9693,21000.0
2005-06-29 10:00:00,18.53,18.61,18.53,18.6,21800.0,13.9693,14.0296,13.9693,14.022,21800.0
2005-06-29 10:10:00,18.6,18.6,18.54,18.54,27800.0,14.022,14.022,13.9768,13.9768,27800.0
2005-06-29 10:20:00,18.54,18.59,18.54,18.59,27400.0,13.9768,14.0145,13.9768,14.0145,27400.0
2005-06-29 10:30:00,18.59,18.6,18.56,18.56,11600.0,14.0145,14.022,13.9919,13.9919,11600.0
2005-06-29 10:40:00,18.54,18.57,18.54,18.55,50200.0,13.9768,13.9994,13.9768,13.9843,50200.0
2005-06-29 10:50:00,18.55,18.56,18.55,18.56,33800.0,13.9843,13.9919,13.9843,13.9919,33800.0
2005-06-29 11:00:00,18.55,18.57,18.55,18.57,13000.0,13.9843,13.9994,13.9843,13.9994,13000.0
2005-06-29 11:10:00,18.58,18.59,18.57,18.57,16600.0,14.007,14.0145,13.9994,13.9994,16600.0
2005-06-29 11:20:00,18.57,18.59,18.53,18.58,30800.0,13.9994,14.0145,13.9693,14.007,30800.0
2005-06-29 11:30:00,18.59,18.6,18.59,18.59,7800.0,14.0145,14.022,14.0145,14.0145,7800.0
2005-06-29 11:40:00,18.59,18.59,18.58,18.59,5200.0,14.0145,14.0145,14.007,14.0145,5200.0
2005-06-29 11:50:00,18.59,18.6,18.59,18.6,7800.0,14.0145,14.022,14.0145,14.022,7800.0
2005-06-29 12:00:00,18.6,18.6,18.59,18.59,4600.0,14.022,14.022,14.0145,14.0145,4600.0
2005-06-29 12:10:00,18.58,18.59,18.55,18.55,6600.0,14.007,14.0145,13.9843,13.9843,6600.0
2005-06-29 12:20:00,18.55,18.56,18.55,18.56,3600.0,13.9843,13.9919,13.9843,13.9919,3600.0
2005-06-29 12:30:00,18.55,18.56,18.55,18.56,13800.0,13.9843,13.9919,13.9843,13.9919,13800.0
2005-06-29 12:40:00,18.56,18.56,18.55,18.56,5400.0,13.9919,13.9919,13.9843,13.9919,5400.0
2005-06-29 12:50:00,18.55,18.56,18.55,18.55,3200.0,13.9843,13.9919,13.9843,13.9843,3200.0
2005-06-29 13:00:00,18.55,18.55,18.55,18.55,3000.0,13.9843,13.9843,13.9843,13.9843,3000.0
2005-06-29 13:10:00,18.55,18.56,18.55,18.55,6400.0,13.9843,13.9919,13.9843,13.9843,6400.0
2005-06-29 13:20:00,18.55,18.56,18.55,18.55,14000.0,13.9843,13.9919,13.9843,13.9843,14000.0
2005-06-29 13:30:00,18.55,18.55,18.54,18.54,1800.0,13.9843,13.9843,13.9768,13.9768,1800.0
2005-06-29 13:40:00,18.55,18.55,18.52,18.52,7000.0,13.9843,13.9843,13.9617,13.9617,7000.0
2005-06-29 13:50:00,18.52,18.52,18.49,18.49,11800.0,13.9617,13.9617,13.9391,13.9391,11800.0
2005-06-29 14:00:00,18.49,18.49,18.48,18.48,8200.0,13.9391,13.9391,13.9316,13.9316,8200.0
2005-06-29 14:10:00,18.48,18.48,18.46,18.46,8400.0,13.9316,13.9316,13.9165,13.9165,8400.0
2005-06-29 14:20:00,18.46,18.47,18.45,18.46,27000.0,13.9165,13.924,13.909,13.9165,27000.0
2005-06-29 14:30:00,18.46,18.48,18.43,18.43,25000.0,13.9165,13.9316,13.8939,13.8939,25000.0
2005-06-29 14:40:00,18.43,18.5,18.36,18.5,70400.0,13.8939,13.9467,13.8411,13.9467,70400.0
2005-06-29 14:50:00,18.5,18.52,18.45,18.47,24600.0,13.9467,13.9617,13.909,13.924,24600.0
2005-06-29 15:00:00,18.47,18.53,18.46,18.52,67600.0,13.924,13.9693,13.9165,13.9617,67600.0
2005-06-29 15:10:00,18.52,18.52,18.47,18.49,29000.0,13.9617,13.9617,13.924,13.9391,29000.0
2005-06-29 15:20:00,18.49,18.54,18.49,18.5,30400.0,13.9391,13.9768,13.9391,13.9467,30400.0
2005-06-29 15:30:00,18.5,18.5,18.49,18.5,27000.0,13.9467,13.9467,13.9391,13.9467,27000.0
2005-06-29 15:40:00,18.5,18.53,18.5,18.53,10600.0,13.9467,13.9693,13.9467,13.9693,10600.0
2005-06-29 15:50:00,18.54,18.65,18.54,18.61,77800.0,13.9768,14.0597,13.9768,14.0296,77800.0
2005-06-30 09:30:00,18.57,18.59,18.57,18.59,14400.0,13.9994,14.0145,13.9994,14.0145,14400.0
2005-06-30 09:40:00,18.57,18.6,18.57,18.59,7400.0,13.9994,14.022,13.9994,14.0145,7400.0
2005-06-30 09:50:00,18.6,18.6,18.55,18.55,17800.0,14.022,14.022,13.9843,13.9843,17800.0
2005-06-30 10:00:00,18.58,18.58,18.55,18.55,14600.0,14.007,14.007,13.9843,13.9843,14600.0
2005-06-30 10:10:00,18.56,18.6,18.56,18.58,7400.0,13.9919,14.022,13.9919,14.007,7400.0
2005-06-30 10:20:00,18.58,18.6,18.58,18.58,7800.0,14.007,14.022,14.007,14.007,7800.0
2005-06-30 10:30:00,18.59,18.61,18.59,18.61,10400.0,14.0145,14.0296,14.0145,14.0296,10400.0
2005-06-30 10:40:00,18.63,18.63,18.62,18.63,3200.0,14.0447,14.0447,14.0371,14.0447,3200.0
2005-06-30 10:50:00,18.63,18.63,18.6,18.6,2800.0,14.0447,14.0447,14.022,14.022,2800.0
2005-06-30 11:00:00,18.58,18.58,18.56,18.58,5200.0,14.007,14.007,13.9919,14.007,5200.0
2005-06-30 11:10:00,18.58,18.6,18.58,18.6,5000.0,14.007,14.022,14.007,14.022,5000.0
2005-06-30 11:20:00,18.6,18.6,18.58,18.58,3200.0,14.022,14.022,14.007,14.007,3200.0
2005-06-30 11:30:00,18.58,18.61,18.58,18.61,15400.0,14.007,14.0296,14.007,14.0296,15400.0
2005-06-30 11:40:00,18.61,18.63,18.61,18.63,3600.0,14.0296,14.0447,14.0296,14.0447,3600.0
2005-06-30 11:50:00,18.62,18.63,18.62,18.63,2200.0,14.0371,14.0447,14.0371,14.0447,2200.0
2005-06-30 12:00:00,18.63,18.63,18.63,18.63,600.0,14.0447,14.0447,14.0447,14.0447,600.0
2005-06-30 12:10:00,18.63,18.65,18.63,18.65,7400.0,14.0447,14.0597,14.0447,14.0597,7400.0
2005-06-30 12:20:00,18.65,18.65,18.65,18.65,0.0,14.0597,14.0597,14.0597,14.0597,0.0
2005-06-30 12:30:00,18.66,18.67,18.66,18.67,2800.0,14.0673,14.0748,14.0673,14.0748,2800.0
2005-06-30 12:40:00,18.7,18.71,18.7,18.71,1600.0,14.0974,14.105,14.0974,14.105,1600.0
2005-06-30 12:50:00,18.73,18.77,18.73,18.77,3600.0,14.12,14.1502,14.12,14.1502,3600.0
2005-06-30 13:00:00,18.77,18.77,18.77,18.77,4400.0,14.1502,14.1502,14.1502,14.1502,4400.0
2005-06-30 13:10:00,18.77,18.77,18.75,18.75,4000.0,14.1502,14.1502,14.1351,14.1351,4000.0
2005-06-30 13:20:00,18.75,18.77,18.75,18.75,2600.0,14.1351,14.1502,14.1351,14.1351,2600.0
2005-06-30 13:30:00,18.75,18.75,18.74,18.75,2400.0,14.1351,14.1351,14.1276,14.1351,2400.0
2005-06-30 13:40:00,18.74,18.75,18.74,18.74,3200.0,14.1276,14.1351,14.1276,14.1276,3200.0
2005-06-30 13:50:00,18.74,18.74,18.73,18.73,8600.0,14.1276,14.1276,14.12,14.12,8600.0
2005-06-30 14:00:00,18.72,18.72,18.7,18.7,5000.0,14.1125,14.1125,14.0974,14.0974,5000.0
2005-06-30 14:10:00,18.7,18.7,18.66,18.67,3400.0,14.0974,14.0974,14.0673,14.0748,3400.0
2005-06-30 14:20:00,18.66,18.67,18.66,18.67,13600.0,14.0673,14.0748,14.0673,14.0748,13600.0
2005-06-30 14:30:00,18.67,18.67,18.65,18.65,77800.0,14.0748,14.0748,14.0597,14.0597,77800.0
2005-06-30 14:40:00,18.65,18.66,18.64,18.66,10600.0,14.0597,14.0673,14.0522,14.0673,10600.0
2005-06-30 14:50:00,18.68,18.73,18.66,18.73,14400.0,14.0823,14.12,14.0673,14.12,14400.0
2005-06-30 15:00:00,18.73,18.73,18.69,18.7,32600.0,14.12,14.12,14.0899,14.0974,32600.0
2005-06-30 15:10:00,18.7,18.77,18.68,18.77,17200.0,14.0974,14.1502,14.0823,14.1502,17200.0
2005-06-30 15:20:00,18.76,18.77,18.75,18.77,225600.0,14.1427,14.1502,14.1351,14.1502,225600.0
2005-06-30 15:30:00,18.77,18.79,18.73,18.77,35200.0,14.1502,14.1653,14.12,14.1502,35200.0
2005-06-30 15:40:00,18.77,18.78,18.73,18.78,33200.0,14.1502,14.1577,14.12,14.1577,33200.0
2005-06-30 15:50:00,18.78,18.8,18.78,18.79,88600.0,14.1577,14.1728,14.1577,14.1653,88600.0
2005-07-01 09:30:00,18.8,18.83,18.8,18.83,22400.0,14.1728,14.1954,14.1728,14.1954,22400.0
2005-07-01 09:40:00,18.83,18.88,18.83,18.88,15200.0,14.1954,14.2331,14.1954,14.2331,15200.0
2005-07-01 09:50:00,18.87,18.88,18.83,18.86,239400.0,14.2256,14.2331,14.1954,14.218,239400.0
2005-07-01 10:00:00,18.86,18.92,18.86,18.92,24800.0,14.218,14.2633,14.218,14.2633,24800.0
2005-07-01 10:10:00,18.92,18.95,18.92,18.94,25600.0,14.2633,14.2859,14.2633,14.2784,25600.0
2005-07-01 10:20:00,18.93,19.0,18.93,18.99,26400.0,14.2708,14.3236,14.2708,14.316,26400.0
2005-07-01 10:30:00,18.99,19.0,18.97,18.98,22800.0,14.316,14.3236,14.301,14.3085,22800.0
2005-07-01 10:40:00,18.97,18.97,18.96,18.96,17400.0,14.301,14.301,14.2934,14.2934,17400.0
2005-07-01 10:50:00,18.97,19.0,18.97,18.98,34800.0,14.301,14.3236,14.301,14.3085,34800.0
2005-07-01 11:00:00,18.97,18.98,18.95,18.95,16600.0,14.301,14.3085,14.2859,14.2859,16600.0
2005-07-01 11:10:00,18.95,18.95,18.95,18.95,5000.0,14.2859,14.2859,14.2859,14.2859,5000.0
2005-07-01 11:20:00,18.95,18.95,18.9,18.9,6800.0,14.2859,14.2859,14.2482,14.2482,6800.0
2005-07-01 11:30:00,18.9,18.9,18.86,18.9,34000.0,14.2482,14.2482,14.218,14.2482,34000.0
2005-07-01 11:40:00,18.89,18.96,18.89,18.96,20400.0,14.2407,14.2934,14.2407,14.2934,20400.0
2005-07-01 11:50:00,18.96,18.96,18.88,18.88,3000.0,14.2934,14.2934,14.2331,14.2331,3000.0
2005-07-01 12:00:00,18.88,18.93,18.86,18.92,14000.0,14.2331,14.2708,14.218,14.2633,14000.0
2005-07-01 12:10:00,18.91,18.91,18.88,18.89,1800.0,14.2557,14.2557,14.2331,14.2407,1800.0
2005-07-01 12:20:00,18.88,18.88,18.82,18.86,49800.0,14.2331,14.2331,14.1879,14.218,49800.0
2005-07-01 12:30:00,18.89,18.9,18.86,18.86,16800.0,14.2407,14.2482,14.218,14.218,16800.0
2005-07-01 12:40:00,18.87,18.87,18.85,18.85,4800.0,14.2256,14.2256,14.2105,14.2105,4800.0
2005-07-01 12:50:00,18.85,18.89,18.85,18.89,28600.0,14.2105,14.2407,14.2105,14.2407,28600.0
2005-07-01 13:00:00,18.89,18.97,18.88,18.91,15200.0,14.2407,14.301,14.2331,14.2557,15200.0
2005-07-01 13:10:00,18.91,18.97,18.91,18.97,16000.0,14.2557,14.301,14.2557,14.301,16000.0
2005-07-01 13:20:00,18.97,18.97,18.93,18.96,8200.0,14.301,14.301,14.2708,14.2934,8200.0
2005-07-01 13:30:00,18.96,18.96,18.91,18.93,17000.0,14.2934,14.2934,14.2557,14.2708,17000.0
2005-07-01 13:40:00,18.93,18.93,18.89,18.92,15400.0,14.2708,14.2708,14.2407,14.2633,15400.0
2005-07-01 13:50:00,18.92,18.97,18.92,18.93,15000.0,14.2633,14.301,14.2633,14.2708,15000.0
2005-07-01 14:00:00,18.92,18.92,18.9,18.92,12200.0,14.2633,14.2633,14.2482,14.2633,12200.0
2005-07-01 14:10:00,18.92,18.94,18.9,18.92,7600.0,14.2633,14.2784,14.2482,14.2633,7600.0
2005-07-01 14:20:00,18.92,18.94,18.92,18.94,12000.0,14.2633,14.2784,14.2633,14.2784,12000.0
2005-07-01 14:30:00,18.96,18.97,18.96,18.96,21400.0,14.2934,14.301,14.2934,14.2934,21400.0
2005-07-01 14:40:00,18.96,18.98,18.93,18.98,97400.0,14.2934,14.3085,14.2708,14.3085,97400.0
2005-07-01 14:50:00,18.98,19.0,18.98,19.0,25200.0,14.3085,14.3236,14.3085,14.3236,25200.0
2005-07-01 15:00:00,19.0,19.0,18.95,18.97,48600.0,14.3236,14.3236,14.2859,14.301,48600.0
2005-07-01 15:10:00,18.98,18.99,18.96,18.97,56000.0,14.3085,14.316,14.2934,14.301,56000.0
2005-07-01 15:20:00,18.97,18.98,18.96,18.97,25400.0,14.301,14.3085,14.2934,14.301,25400.0
2005-07-01 15:30:00,18.97,19.0,18.96,19.0,48400.0,14.301,14.3236,14.2934,14.3236,48400.0
2005-07-01 15:40:00,19.0,19.0,18.93,18.97,100200.0,14.3236,14.3236,14.2708,14.301,100200.0
2005-07-01 15:50:00,18.97,19.0,18.97,19.0,204200.0,14.301,14.3236,14.301,14.3236,204200.0
2005-07-05 09:30:00,18.98,19.0,18.85,18.85,193400.0,14.3085,14.3236,14.2105,14.2105,193400.0
2005-07-05 09:40:00,18.84,18.9,18.84,18.9,7400.0,14.203,14.2482,14.203,14.2482,7400.0
2005-07-05 09:50:00,18.91,19.0,18.91,18.93,7600.0,14.2557,14.3236,14.2557,14.2708,7600.0
2005-07-05 10:00:00,18.92,19.0,18.91,19.0,2200.0,14.2633,14.3236,14.2557,14.3236,2200.0
2005-07-05 10:10:00,18.99,19.0,18.98,19.0,5400.0,14.316,14.3236,14.3085,14.3236,5400.0
2005-07-05 10:20:00,19.0,19.0,18.99,19.0,36400.0,14.3236,14.3236,14.316,14.3236,36400.0
2005-07-05 10:30:00,19.01,19.03,19.0,19.0,56800.0,14.3311,14.3462,14.3236,14.3236,56800.0
2005-07-05 10:40:00,19.0,19.05,19.0,19.05,9200.0,14.3236,14.3613,14.3236,14.3613,9200.0
2005-07-05 10:50:00,19.05,19.05,19.0,19.02,16800.0,14.3613,14.3613,14.3236,14.3387,16800.0
2005-07-05 11:00:00,19.02,19.02,19.0,19.0,27600.0,14.3387,14.3387,14.3236,14.3236,27600.0
2005-07-05 11:10:00,19.0,19.0,18.95,18.99,48600.0,14.3236,14.3236,14.2859,14.316,48600.0
2005-07-05 11:20:00,18.99,19.0,18.99,19.0,25200.0,14.316,14.3236,14.316,14.3236,25200.0
2005-07-05 11:30:00,19.0,19.0,18.96,18.99,30600.0,14.3236,14.3236,14.2934,14.316,30600.0
2005-07-05 11:40:00,18.99,19.0,18.99,19.0,85600.0,14.316,14.3236,14.316,14.3236,85600.0
2005-07-05 11:50:00,19.0,19.0,19.0,19.0,105800.0,14.3236,14.3236,14.3236,14.3236,105800.0
2005-07-05 12:00:00,18.99,19.0,18.98,19.0,4800.0,14.316,14.3236,14.3085,14.3236,4800.0
2005-07-05 12:10:00,19.0,19.0,19.0,19.0,24600.0,14.3236,14.3236,14.3236,14.3236,24600.0
2005-07-05 12:20:00,18.98,18.99,18.98,18.99,3200.0,14.3085,14.316,14.3085,14.316,3200.0
2005-07-05 12:30:00,18.98,18.99,18.97,18.98,4400.0,14.3085,14.316,14.301,14.3085,4400.0
2005-07-05 12:40:00,19.0,19.0,19.0,19.0,5800.0,14.3236,14.3236,14.3236,14.3236,5800.0
2005-07-05 12:50:00,19.0,19.0,19.0,19.0,31200.0,14.3236,14.3236,14.3236,14.3236,31200.0
2005-07-05 13:00:00,19.0,19.02,19.0,19.02,3200.0,14.3236,14.3387,14.3236,14.3387,3200.0
2005-07-05 13:10:00,19.02,19.02,19.02,19.02,2600.0,14.3387,14.3387,14.3387,14.3387,2600.0
2005-07-05 13:20:00,19.02,19.02,19.02,19.02,4000.0,14.3387,14.3387,14.3387,14.3387,4000.0
2005-07-05 13:30:00,19.02,19.03,19.02,19.02,5200.0,14.3387,14.3462,14.3387,14.3387,5200.0
2005-07-05 13:40:00,19.02,19.02,19.01,19.02,3400.0,14.3387,14.3387,14.3311,14.3387,3400.0
2005-07-05 13:50:00,19.02,19.03,19.02,19.02,7800.0,14.3387,14.3462,14.3387,14.3387,7800.0
2005-07-05 14:00:00,19.01,19.01,18.99,19.0,11000.0,14.3311,14.3311,14.316,14.3236,11000.0
2005-07-05 14:10:00,19.0,19.03,19.0,19.03,4600.0,14.3236,14.3462,14.3236,14.3462,4600.0
2005-07-05 14:20:00,19.03,19.03,19.0,19.03,81400.0,14.3462,14.3462,14.3236,14.3462,81400.0
2005-07-05 14:30:00,19.03,19.03,19.0,19.0,55600.0,14.3462,14.3462,14.3236,14.3236,55600.0
2005-07-05 14:40:00,19.0,19.02,19.0,19.02,9400.0,14.3236,14.3387,14.3236,14.3387,9400.0
2005-07-05 14:50:00,19.02,19.03,19.02,19.03,12600.0,14.3387,14.3462,14.3387,14.3462,12600.0
2005-07-05 15:00:00,19.03,19.03,19.02,19.02,15200.0,14.3462,14.3462,14.3387,14.3387,15200.0
2005-07-05 15:10:00,19.02,19.02,19.0,19.0,41400.0,14.3387,14.3387,14.3236,14.3236,41400.0
2005-07-05 15:20:00,19.0,19.04,19.0,19.03,69000.0,14.3236,14.3537,14.3236,14.3462,69000.0
2005-07-05 15:30:00,19.03,19.03,19.0,19.02,49800.0,14.3462,14.3462,14.3236,14.3387,49800.0
2005-07-05 15:40:00,19.02,19.05,19.02,19.03,23000.0,14.3387,14.3613,14.3387,14.3462,23000.0
2005-07-05 15:50:00,19.03,19.07,19.03,19.06,53400.0,14.3462,14.3764,14.3462,14.3688,53400.0
2005-07-06 09:30:00,19.01,19.05,18.96,19.05,7200.0,14.3311,14.3613,14.2934,14.3613,7200.0
2005-07-06 09:40:00,19.05,19.05,18.98,19.05,22000.0,14.3613,14.3613,14.3085,14.3613,22000.0
2005-07-06 09:50:00,19.05,19.06,19.05,19.06,2800.0,14.3613,14.3688,14.3613,14.3688,2800.0
2005-07-06 10:00:00,19.06,19.07,18.99,19.0,7400.0,14.3688,14.3764,14.316,14.3236,7400.0
2005-07-06 10:10:00,19.0,19.02,19.0,19.02,7200.0,14.3236,14.3387,14.3236,14.3387,7200.0
2005-07-06 10:20:00,19.03,19.03,18.99,19.0,6000.0,14.3462,14.3462,14.316,14.3236,6000.0
2005-07-06 10:30:00,19.0,19.02,19.0,19.01,7000.0,14.3236,14.3387,14.3236,14.3311,7000.0
2005-07-06 10:40:00,19.01,19.03,19.0,19.0,37200.0,14.3311,14.3462,14.3236,14.3236,37200.0
2005-07-06 10:50:00,19.0,19.02,18.99,19.02,8400.0,14.3236,14.3387,14.316,14.3387,8400.0
2005-07-06 11:00:00,19.0,19.02,19.0,19.02,13400.0,14.3236,14.3387,14.3236,14.3387,13400.0
2005-07-06 11:10:00,19.02,19.03,19.01,19.02,3600.0,14.3387,14.3462,14.3311,14.3387,3600.0
2005-07-06 11:20:00,19.02,19.03,19.02,19.03,2800.0,14.3387,14.3462,14.3387,14.3462,2800.0
2005-07-06 11:30:00,19.03,19.04,19.0,19.02,16800.0,14.3462,14.3537,14.3236,14.3387,16800.0
2005-07-06 11:40:00,19.02,19.03,19.01,19.01,4600.0,14.3387,14.3462,14.3311,14.3311,4600.0
2005-07-06 11:50:00,19.02,19.03,19.01,19.03,6000.0,14.3387,14.3462,14.3311,14.3462,6000.0
2005-07-06 12:00:00,19.03,19.03,19.0,19.0,6800.0,14.3462,14.3462,14.3236,14.3236,6800.0
2005-07-06 12:10:00,19.0,19.01,18.99,19.01,3600.0,14.3236,14.3311,14.316,14.3311,3600.0
2005-07-06 12:20:00,19.01,19.01,19.0,19.0,5400.0,14.3311,14.3311,14.3236,14.3236,5400.0
2005-07-06 12:30:00,18.99,19.0,18.98,18.98,4800.0,14.316,14.3236,14.3085,14.3085,4800.0
2005-07-06 12:40:00,18.99,19.0,18.98,19.0,9800.0,14.316,14.3236,14.3085,14.3236,9800.0
2005-07-06 12:50:00,19.0,19.0,19.0,19.0,14800.0,14.3236,14.3236,14.3236,14.3236,14800.0
2005-07-06 13:00:00,19.0,19.0,19.0,19.0,10400.0,14.3236,14.3236,14.3236,14.3236,10400.0
2005-07-06 13:10:00,19.0,19.03,19.0,19.03,16600.0,14.3236,14.3462,14.3236,14.3462,16600.0
2005-07-06 13:20:00,19.02,19.03,19.0,19.02,9200.0,14.3387,14.3462,14.3236,14.3387,9200.0
2005-07-06 13:30:00,19.03,19.03,19.0,19.01,8200.0,14.3462,14.3462,14.3236,14.3311,8200.0
2005-07-06 13:40:00,19.02,19.02,19.0,19.01,81600.0,14.3387,14.3387,14.3236,14.3311,81600.0
2005-07-06 13:50:00,19.01,19.01,18.99,18.99,23600.0,14.3311,14.3311,14.316,14.316,23600.0
2005-07-06 14:00:00,19.0,19.0,18.99,18.99,9800.0,14.3236,14.3236,14.316,14.316,9800.0
2005-07-06 14:10:00,18.99,19.0,18.98,18.99,15800.0,14.316,14.3236,14.3085,14.316,15800.0
2005-07-06 14:20:00,18.99,18.99,18.98,18.98,11800.0,14.316,14.316,14.3085,14.3085,11800.0
2005-07-06 14:30:00,18.98,19.0,18.96,18.97,39400.0,14.3085,14.3236,14.2934,14.301,39400.0
2005-07-06 14:40:00,18.98,18.99,18.97,18.98,78800.0,14.3085,14.316,14.301,14.3085,78800.0
2005-07-06 14:50:00,18.99,18.99,18.9,18.9,49800.0,14.316,14.316,14.2482,14.2482,49800.0
2005-07-06 15:00:00,18.9,18.9,18.89,18.89,16400.0,14.2482,14.2482,14.2407,14.2407,16400.0
2005-07-06 15:10:00,18.9,18.92,18.89,18.9,3800.0,14.2482,14.2633,14.2407,14.2482,3800.0
2005-07-06 15:20:00,18.9,18.9,18.86,18.86,10400.0,14.2482,14.2482,14.218,14.218,10400.0
2005-07-06 15:30:00,18.86,18.86,18.81,18.81,24200.0,14.218,14.218,14.1804,14.1804,24200.0
2005-07-06 15:40:00,18.81,18.81,18.76,18.79,93000.0,14.1804,14.1804,14.1427,14.1653,93000.0
2005-07-06 15:50:00,18.79,18.81,18.68,18.73,153000.0,14.1653,14.1804,14.0823,14.12,153000.0
2005-07-07 09:30:00,18.68,18.68,18.49,18.54,14600.0,14.0823,14.0823,13.9391,13.9768,14600.0
2005-07-07 09:40:00,18.55,18.55,18.5,18.53,2000.0,13.9843,13.9843,13.9467,13.9693,2000.0
2005-07-07 09:50:00,18.54,18.61,18.54,18.56,8800.0,13.9768,14.0296,13.9768,13.9919,8800.0
2005-07-07 10:00:00,18.58,18.6,18.56,18.59,14200.0,14.007,14.022,13.9919,14.0145,14200.0
2005-07-07 10:10:00,18.6,18.65,18.59,18.65,9400.0,14.022,14.0597,14.0145,14.0597,9400.0
2005-07-07 10:20:00,18.65,18.75,18.65,18.71,9200.0,14.0597,14.1351,14.0597,14.105,9200.0
2005-07-07 10:30:00,18.7,18.7,18.68,18.69,6600.0,14.0974,14.0974,14.0823,14.0899,6600.0
2005-07-07 10:40:00,18.68,18.68,18.67,18.67,37000.0,14.0823,14.0823,14.0748,14.0748,37000.0
2005-07-07 10:50:00,18.68,18.68,18.67,18.67,69200.0,14.0823,14.0823,14.0748,14.0748,69200.0
2005-07-07 11:00:00,18.67,18.71,18.67,18.71,24400.0,14.0748,14.105,14.0748,14.105,24400.0
2005-07-07 11:10:00,18.71,18.82,18.71,18.82,15600.0,14.105,14.1879,14.105,14.1879,15600.0
2005-07-07 11:20:00,18.82,18.85,18.68,18.68,169400.0,14.1879,14.2105,14.0823,14.0823,169400.0
2005-07-07 11:30:00,18.68,18.68,18.65,18.65,13000.0,14.0823,14.0823,14.0597,14.0597,13000.0
2005-07-07 11:40:00,18.66,18.66,18.65,18.65,16000.0,14.0673,14.0673,14.0597,14.0597,16000.0
2005-07-07 11:50:00,18.66,18.66,18.61,18.63,13000.0,14.0673,14.0673,14.0296,14.0447,13000.0
2005-07-07 12:00:00,18.66,18.69,18.6,18.6,11400.0,14.0673,14.0899,14.022,14.022,11400.0
2005-07-07 12:10:00,18.6,18.64,18.55,18.58,14800.0,14.022,14.0522,13.9843,14.007,14800.0
2005-07-07 12:20:00,18.57,18.58,18.53,18.58,9000.0,13.9994,14.007,13.9693,14.007,9000.0
2005-07-07 12:30:00,18.57,18.58,18.57,18.58,20400.0,13.9994,14.007,13.9994,14.007,20400.0
2005-07-07 12:40:00,18.6,18.62,18.59,18.61,27600.0,14.022,14.0371,14.0145,14.0296,27600.0
2005-07-07 12:50:00,18.61,18.61,18.6,18.6,2200.0,14.0296,14.0296,14.022,14.022,2200.0
2005-07-07 13:00:00,18.6,18.63,18.6,18.63,15400.0,14.022,14.0447,14.022,14.0447,15400.0
2005-07-07 13:10:00,18.63,18.65,18.63,18.65,3200.0,14.0447,14.0597,14.0447,14.0597,3200.0
2005-07-07 13:20:00,18.65,18.65,18.65,18.65,1200.0,14.0597,14.0597,14.0597,14.0597,1200.0
2005-07-07 13:30:00,18.65,18.65,18.62,18.63,5200.0,14.0597,14.0597,14.0371,14.0447,5200.0
2005-07-07 13:40:00,18.62,18.65,18.62,18.65,9800.0,14.0371,14.0597,14.0371,14.0597,9800.0
2005-07-07 13:50:00,18.64,18.64,18.63,18.64,9200.0,14.0522,14.0522,14.0447,14.0522,9200.0
2005-07-07 14:00:00,18.65,18.65,18.63,18.64,13000.0,14.0597,14.0597,14.0447,14.0522,13000.0
2005-07-07 14:10:00,18.63,18.64,18.63,18.64,8800.0,14.0447,14.0522,14.0447,14.0522,8800.0
2005-07-07 14:20:00,18.64,18.64,18.64,18.64,4200.0,14.0522,14.0522,14.0522,14.0522,4200.0
2005-07-07 14:30:00,18.64,18.64,18.62,18.62,21000.0,14.0522,14.0522,14.0371,14.0371,21000.0
2005-07-07 14:40:00,18.61,18.64,18.61,18.64,14200.0,14.0296,14.0522,14.0296,14.0522,14200.0
2005-07-07 14:50:00,18.64,18.64,18.64,18.64,10600.0,14.0522,14.0522,14.0522,14.0522,10600.0
2005-07-07 15:00:00,18.65,18.65,18.65,18.65,10000.0,14.0597,14.0597,14.0597,14.0597,10000.0
2005-07-07 15:10:00,18.65,18.65,18.65,18.65,26400.0,14.0597,14.0597,14.0597,14.0597,26400.0
2005-07-07 15:20:00,18.65,18.68,18.65,18.67,22800.0,14.0597,14.0823,14.0597,14.0748,22800.0
2005-07-07 15:30:00,18.68,18.75,18.67,18.75,13200.0,14.0823,14.1351,14.0748,14.1351,13200.0
2005-07-07 15:40:00,18.74,18.74,18.73,18.74,25200.0,14.1276,14.1276,14.12,14.1276,25200.0
2005-07-07 15:50:00,18.75,18.84,18.75,18.82,29200.0,14.1351,14.203,14.1351,14.1879,29200.0
2005-07-08 09:30:00,18.82,18.85,18.8,18.83,24200.0,14.1879,14.2105,14.1728,14.1954,24200.0
2005-07-08 09:40:00,18.83,18.85,18.78,18.83,18800.0,14.1954,14.2105,14.1577,14.1954,18800.0
2005-07-08 09:50:00,18.84,18.97,18.83,18.9,53400.0,14.203,14.301,14.1954,14.2482,53400.0
2005-07-08 10:00:00,18.9,18.91,18.85,18.9,42600.0,14.2482,14.2557,14.2105,14.2482,42600.0
2005-07-08 10:10:00,18.9,18.96,18.9,18.96,38000.0,14.2482,14.2934,14.2482,14.2934,38000.0
2005-07-08 10:20:00,18.95,18.96,18.88,18.88,23000.0,14.2859,14.2934,14.2331,14.2331,23000.0
2005-07-08 10:30:00,18.88,18.88,18.79,18.8,52200.0,14.2331,14.2331,14.1653,14.1728,52200.0
2005-07-08 10:40:00,18.79,18.81,18.72,18.78,47200.0,14.1653,14.1804,14.1125,14.1577,47200.0
2005-07-08 10:50:00,18.77,18.81,18.77,18.81,4600.0,14.1502,14.1804,14.1502,14.1804,4600.0
2005-07-08 11:00:00,18.81,18.85,18.81,18.85,5200.0,14.1804,14.2105,14.1804,14.2105,5200.0
2005-07-08 11:10:00,18.86,18.91,18.86,18.91,3800.0,14.218,14.2557,14.218,14.2557,3800.0
2005-07-08 11:20:00,18.89,18.96,18.89,18.92,10000.0,14.2407,14.2934,14.2407,14.2633,10000.0
2005-07-08 11:30:00,18.95,18.96,18.93,18.95,11600.0,14.2859,14.2934,14.2708,14.2859,11600.0
2005-07-08 11:40:00,18.97,18.98,18.97,18.98,42800.0,14.301,14.3085,14.301,14.3085,42800.0
2005-07-08 11:50:00,18.98,18.98,18.97,18.97,4800.0,14.3085,14.3085,14.301,14.301,4800.0
2005-07-08 12:00:00,18.96,18.96,18.95,18.95,17600.0,14.2934,14.2934,14.2859,14.2859,17600.0
2005-07-08 12:10:00,18.95,18.96,18.93,18.96,1400.0,14.2859,14.2934,14.2708,14.2934,1400.0
2005-07-08 12:20:00,18.93,18.93,18.89,18.91,15200.0,14.2708,14.2708,14.2407,14.2557,15200.0
2005-07-08 12:30:00,18.91,18.92,18.83,18.85,39600.0,14.2557,14.2633,14.1954,14.2105,39600.0
2005-07-08 12:40:00,18.85,18.86,18.85,18.86,21400.0,14.2105,14.218,14.2105,14.218,21400.0
2005-07-08 12:50:00,18.86,18.86,18.84,18.86,28200.0,14.218,14.218,14.203,14.218,28200.0
2005-07-08 13:00:00,18.85,18.86,18.84,18.86,52200.0,14.2105,14.218,14.203,14.218,52200.0
2005-07-08 13:10:00,18.86,18.86,18.82,18.82,20000.0,14.218,14.218,14.1879,14.1879,20000.0
2005-07-08 13:20:00,18.8,18.81,18.8,18.81,8800.0,14.1728,14.1804,14.1728,14.1804,8800.0
2005-07-08 13:30:00,18.8,18.81,18.79,18.81,11800.0,14.1728,14.1804,14.1653,14.1804,11800.0
2005-07-08 13:40:00,18.81,18.81,18.81,18.81,0.0,14.1804,14.1804,14.1804,14.1804,0.0
2005-07-08 13:50:00,18.81,18.84,18.81,18.84,22800.0,14.1804,14.203,14.1804,14.203,22800.0
2005-07-08 14:00:00,18.84,18.85,18.84,18.85,2600.0,14.203,14.2105,14.203,14.2105,2600.0
2005-07-08 14:10:00,18.85,18.85,18.85,18.85,7800.0,14.2105,14.2105,14.2105,14.2105,7800.0
2005-07-08 14:20:00,18.85,18.9,18.85,18.9,19800.0,14.2105,14.2482,14.2105,14.2482,19800.0
2005-07-08 14:30:00,18.9,18.9,18.9,18.9,5200.0,14.2482,14.2482,14.2482,14.2482,5200.0
2005-07-08 14:40:00,18.9,18.9,18.9,18.9,4000.0,14.2482,14.2482,14.2482,14.2482,4000.0
2005-07-08 14:50:00,18.9,18.9,18.86,18.86,7400.0,14.2482,14.2482,14.218,14.218,7400.0
2005-07-08 15:00:00,18.86,18.86,18.84,18.85,13000.0,14.218,14.218,14.203,14.2105,13000.0
2005-07-08 15:10:00,18.85,18.85,18.78,18.78,24000.0,14.2105,14.2105,14.1577,14.1577,24000.0
2005-07-08 15:20:00,18.78,18.84,18.78,18.83,22800.0,14.1577,14.203,14.1577,14.1954,22800.0
2005-07-08 15:30:00,18.85,18.86,18.84,18.84,10200.0,14.2105,14.218,14.203,14.203,10200.0
2005-07-08 15:40:00,18.82,18.82,18.77,18.77,27800.0,14.1879,14.1879,14.1502,14.1502,27800.0
2005-07-08 15:50:00,18.78,18.85,18.77,18.83,93400.0,14.1577,14.2105,14.1502,14.1954,93400.0
2005-07-11 09:30:00,18.8,18.8,18.72,18.8,15800.0,14.1728,14.1728,14.1125,14.1728,15800.0
2005-07-11 09:40:00,18.78,18.84,18.77,18.84,10200.0,14.1577,14.203,14.1502,14.203,10200.0
2005-07-11 09:50:00,18.87,18.88,18.85,18.86,22000.0,14.2256,14.2331,14.2105,14.218,22000.0
2005-07-11 10:00:00,18.86,18.91,18.83,18.88,11000.0,14.218,14.2557,14.1954,14.2331,11000.0
2005-07-11 10:10:00,18.88,18.93,18.84,18.84,17600.0,14.2331,14.2708,14.203,14.203,17600.0
2005-07-11 10:20:00,18.85,18.86,18.85,18.86,20000.0,14.2105,14.218,14.2105,14.218,20000.0
2005-07-11 10:30:00,18.86,18.86,18.84,18.86,29800.0,14.218,14.218,14.203,14.218,29800.0
2005-07-11 10:40:00,18.86,18.86,18.85,18.86,16800.0,14.218,14.218,14.2105,14.218,16800.0
2005-07-11 10:50:00,18.86,18.9,18.85,18.88,50200.0,14.218,14.2482,14.2105,14.2331,50200.0
2005-07-11 11:00:00,18.88,18.95,18.88,18.95,81200.0,14.2331,14.2859,14.2331,14.2859,81200.0
2005-07-11 11:10:00,18.94,18.95,18.93,18.94,22200.0,14.2784,14.2859,14.2708,14.2784,22200.0
2005-07-11 11:20:00,18.93,18.95,18.92,18.95,3800.0,14.2708,14.2859,14.2633,14.2859,3800.0
2005-07-11 11:30:00,18.93,18.97,18.93,18.96,6400.0,14.2708,14.301,14.2708,14.2934,6400.0
2005-07-11 11:40:00,18.97,19.0,18.95,18.96,33000.0,14.301,14.3236,14.2859,14.2934,33000.0
2005-07-11 11:50:00,18.98,18.99,18.98,18.98,13400.0,14.3085,14.316,14.3085,14.3085,13400.0
2005-07-11 12:00:00,18.98,19.0,18.98,18.99,12200.0,14.3085,14.3236,14.3085,14.316,12200.0
2005-07-11 12:10:00,18.99,19.0,18.99,19.0,16600.0,14.316,14.3236,14.316,14.3236,16600.0
2005-07-11 12:20:00,18.99,19.0,18.98,18.98,20200.0,14.316,14.3236,14.3085,14.3085,20200.0
2005-07-11 12:30:00,18.98,18.98,18.96,18.96,27600.0,14.3085,14.3085,14.2934,14.2934,27600.0
2005-07-11 12:40:00,18.96,18.98,18.95,18.97,80000.0,14.2934,14.3085,14.2859,14.301,80000.0
2005-07-11 12:50:00,18.97,18.97,18.96,18.96,14200.0,14.301,14.301,14.2934,14.2934,14200.0
2005-07-11 13:00:00,18.95,18.96,18.93,18.96,17200.0,14.2859,14.2934,14.2708,14.2934,17200.0
2005-07-11 13:10:00,18.96,18.97,18.95,18.97,13000.0,14.2934,14.301,14.2859,14.301,13000.0
2005-07-11 13:20:00,18.96,19.0,18.95,18.95,35800.0,14.2934,14.3236,14.2859,14.2859,35800.0
2005-07-11 13:30:00,18.96,18.96,18.94,18.95,76600.0,14.2934,14.2934,14.2784,14.2859,76600.0
2005-07-11 13:40:00,18.96,18.98,18.96,18.98,2400.0,14.2934,14.3085,14.2934,14.3085,2400.0
2005-07-11 13:50:00,18.98,19.0,18.98,18.99,10800.0,14.3085,14.3236,14.3085,14.316,10800.0
2005-07-11 14:00:00,19.0,19.0,18.98,19.0,13400.0,14.3236,14.3236,14.3085,14.3236,13400.0
2005-07-11 14:10:00,19.0,19.03,19.0,19.02,12200.0,14.3236,14.3462,14.3236,14.3387,12200.0
2005-07-11 14:20:00,19.02,19.05,19.02,19.04,17400.0,14.3387,14.3613,14.3387,14.3537,17400.0
2005-07-11 14:30:00,19.05,19.05,19.03,19.03,18800.0,14.3613,14.3613,14.3462,14.3462,18800.0
2005-07-11 14:40:00,19.03,19.03,19.02,19.02,7400.0,14.3462,14.3462,14.3387,14.3387,7400.0
2005-07-11 14:50:00,19.02,19.05,19.02,19.03,16600.0,14.3387,14.3613,14.3387,14.3462,16600.0
2005-07-11 15:00:00,19.02,19.04,19.0,19.01,7400.0,14.3387,14.3537,14.3236,14.3311,7400.0
2005-07-11 15:10:00,19.01,19.02,19.01,19.02,6200.0,14.3311,14.3387,14.3311,14.3387,6200.0
2005-07-11 15:20:00,19.02,19.03,19.0,19.0,14600.0,14.3387,14.3462,14.3236,14.3236,14600.0
2005-07-11 15:30:00,19.0,19.04,19.0,19.02,15000.0,14.3236,14.3537,14.3236,14.3387,15000.0
2005-07-11 15:40:00,19.03,19.03,19.0,19.0,55600.0,14.3462,14.3462,14.3236,14.3236,55600.0
2005-07-11 15:50:00,19.0,19.03,19.0,19.02,67800.0,14.3236,14.3462,14.3236,14.3387,67800.0
2005-07-12 09:30:00,19.02,19.02,18.96,18.97,6800.0,14.3387,14.3387,14.2934,14.301,6800.0
2005-07-12 09:40:00,18.98,19.0,18.96,18.96,9200.0,14.3085,14.3236,14.2934,14.2934,9200.0
2005-07-12 09:50:00,18.91,18.92,18.91,18.91,14600.0,14.2557,14.2633,14.2557,14.2557,14600.0
2005-07-12 10:00:00,18.92,18.92,18.91,18.92,6600.0,14.2633,14.2633,14.2557,14.2633,6600.0
2005-07-12 10:10:00,18.92,18.92,18.86,18.88,24400.0,14.2633,14.2633,14.218,14.2331,24400.0
2005-07-12 10:20:00,18.88,18.9,18.85,18.86,46400.0,14.2331,14.2482,14.2105,14.218,46400.0
2005-07-12 10:30:00,18.85,18.86,18.85,18.86,7600.0,14.2105,14.218,14.2105,14.218,7600.0
2005-07-12 10:40:00,18.86,18.88,18.86,18.88,13600.0,14.218,14.2331,14.218,14.2331,13600.0
2005-07-12 10:50:00,18.88,18.93,18.88,18.9,71400.0,14.2331,14.2708,14.2331,14.2482,71400.0
2005-07-12 11:00:00,18.9,18.9,18.88,18.89,12800.0,14.2482,14.2482,14.2331,14.2407,12800.0
2005-07-12 11:10:00,18.88,18.89,18.85,18.89,26600.0,14.2331,14.2407,14.2105,14.2407,26600.0
2005-07-12 11:20:00,18.89,18.89,18.86,18.86,3800.0,14.2407,14.2407,14.218,14.218,3800.0
2005-07-12 11:30:00,18.86,18.86,18.86,18.86,10200.0,14.218,14.218,14.218,14.218,10200.0
2005-07-12 11:40:00,18.86,18.86,18.82,18.82,36000.0,14.218,14.218,14.1879,14.1879,36000.0
2005-07-12 11:50:00,18.83,18.83,18.81,18.81,13000.0,14.1954,14.1954,14.1804,14.1804,13000.0
2005-07-12 12:00:00,18.81,18.82,18.81,18.82,13200.0,14.1804,14.1879,14.1804,14.1879,13200.0
2005-07-12 12:10:00,18.82,18.82,18.75,18.75,34200.0,14.1879,14.1879,14.1351,14.1351,34200.0
2005-07-12 12:20:00,18.75,18.75,18.75,18.75,12200.0,14.1351,14.1351,14.1351,14.1351,12200.0
2005-07-12 12:30:00,18.75,18.77,18.74,18.77,21000.0,14.1351,14.1502,14.1276,14.1502,21000.0
2005-07-12 12:40:00,18.79,18.8,18.79,18.79,11600.0,14.1653,14.1728,14.1653,14.1653,11600.0
2005-07-12 12:50:00,18.8,18.81,18.79,18.81,19600.0,14.1728,14.1804,14.1653,14.1804,19600.0
2005-07-12 13:00:00,18.81,18.84,18.81,18.84,9400.0,14.1804,14.203,14.1804,14.203,9400.0
2005-07-12 13:10:00,18.84,18.84,18.79,18.79,20000.0,14.203,14.203,14.1653,14.1653,20000.0
2005-07-12 13:20:00,18.8,18.8,18.8,18.8,29000.0,14.1728,14.1728,14.1728,14.1728,29000.0
2005-07-12 13:30:00,18.8,18.82,18.8,18.82,16200.0,14.1728,14.1879,14.1728,14.1879,16200.0
2005-07-12 13:40:00,18.82,18.82,18.81,18.82,13400.0,14.1879,14.1879,14.1804,14.1879,13400.0
2005-07-12 13:50:00,18.82,18.85,18.82,18.85,19000.0,14.1879,14.2105,14.1879,14.2105,19000.0
2005-07-12 14:00:00,18.85,18.86,18.85,18.86,14800.0,14.2105,14.218,14.2105,14.218,14800.0
2005-07-12 14:10:00,18.85,18.86,18.85,18.86,26400.0,14.2105,14.218,14.2105,14.218,26400.0
2005-07-12 14:20:00,18.86,18.9,18.86,18.9,32800.0,14.218,14.2482,14.218,14.2482,32800.0
2005-07-12 14:30:00,18.9,18.91,18.9,18.91,24800.0,14.2482,14.2557,14.2482,14.2557,24800.0
2005-07-12 14:40:00,18.91,19.0,18.91,18.99,16600.0,14.2557,14.3236,14.2557,14.316,16600.0
2005-07-12 14:50:00,18.99,18.99,18.96,18.96,27000.0,14.316,14.316,14.2934,14.2934,27000.0
2005-07-12 15:00:00,18.95,18.96,18.95,18.95,17200.0,14.2859,14.2934,14.2859,14.2859,17200.0
2005-07-12 15:10:00,18.95,18.95,18.91,18.93,64600.0,14.2859,14.2859,14.2557,14.2708,64600.0
2005-07-12 15:20:00,18.93,18.94,18.92,18.94,123000.0,14.2708,14.2784,14.2633,14.2784,123000.0
2005-07-12 15:30:00,18.94,18.96,18.94,18.96,7400.0,14.2784,14.2934,14.2784,14.2934,7400.0
2005-07-12 15:40:00,18.96,18.97,18.95,18.95,43800.0,14.2934,14.301,14.2859,14.2859,43800.0
2005-07-12 15:50:00,18.95,18.99,18.94,18.98,118400.0,14.2859,14.316,14.2784,14.3085,118400.0
2005-07-13 09:30:00,18.93,19.08,18.93,19.03,15000.0,14.2708,14.3839,14.2708,14.3462,15000.0
2005-07-13 09:40:00,19.07,19.07,19.03,19.05,8000.0,14.3764,14.3764,14.3462,14.3613,8000.0
2005-07-13 09:50:00,19.07,19.14,19.04,19.14,19600.0,14.3764,14.4291,14.3537,14.4291,19600.0
2005-07-13 10:00:00,19.14,19.14,19.08,19.08,13600.0,14.4291,14.4291,14.3839,14.3839,13600.0
2005-07-13 10:10:00,19.11,19.13,19.11,19.13,10000.0,14.4065,14.4216,14.4065,14.4216,10000.0
2005-07-13 10:20:00,19.13,19.13,19.07,19.09,4200.0,14.4216,14.4216,14.3764,14.3914,4200.0
2005-07-13 10:30:00,19.1,19.11,19.1,19.11,15600.0,14.399,14.4065,14.399,14.4065,15600.0
2005-07-13 10:40:00,19.12,19.13,19.09,19.09,19600.0,14.4141,14.4216,14.3914,14.3914,19600.0
2005-07-13 10:50:00,19.1,19.14,19.1,19.12,8200.0,14.399,14.4291,14.399,14.4141,8200.0
2005-07-13 11:00:00,19.11,19.17,19.11,19.17,10000.0,14.4065,14.4517,14.4065,14.4517,10000.0
2005-07-13 11:10:00,19.15,19.15,19.14,19.14,5400.0,14.4367,14.4367,14.4291,14.4291,5400.0
2005-07-13 11:20:00,19.14,19.14,19.13,19.13,19600.0,14.4291,14.4291,14.4216,14.4216,19600.0
2005-07-13 11:30:00,19.13,19.13,19.1,19.1,6400.0,14.4216,14.4216,14.399,14.399,6400.0
2005-07-13 11:40:00,19.11,19.12,19.1,19.12,10800.0,14.4065,14.4141,14.399,14.4141,10800.0
2005-07-13 11:50:00,19.13,19.13,19.11,19.11,9000.0,14.4216,14.4216,14.4065,14.4065,9000.0
2005-07-13 12:00:00,19.11,19.13,19.11,19.13,37600.0,14.4065,14.4216,14.4065,14.4216,37600.0
2005-07-13 12:10:00,19.13,19.15,19.13,19.14,6400.0,14.4216,14.4367,14.4216,14.4291,6400.0
2005-07-13 12:20:00,19.15,19.15,19.11,19.15,32800.0,14.4367,14.4367,14.4065,14.4367,32800.0
2005-07-13 12:30:00,19.15,19.21,19.11,19.15,13800.0,14.4367,14.4819,14.4065,14.4367,13800.0
2005-07-13 12:40:00,19.16,19.2,19.16,19.16,19200.0,14.4442,14.4744,14.4442,14.4442,19200.0
2005-07-13 12:50:00,19.17,19.17,19.14,19.14,29800.0,14.4517,14.4517,14.4291,14.4291,29800.0
2005-07-13 13:00:00,19.14,19.14,19.11,19.13,33200.0,14.4291,14.4291,14.4065,14.4216,33200.0
2005-07-13 13:10:00,19.13,19.13,19.11,19.12,14800.0,14.4216,14.4216,14.4065,14.4141,14800.0
2005-07-13 13:20:00,19.12,19.13,19.11,19.11,23600.0,14.4141,14.4216,14.4065,14.4065,23600.0
2005-07-13 13:30:00,19.11,19.12,19.11,19.11,18000.0,14.4065,14.4141,14.4065,14.4065,18000.0
2005-07-13 13:40:00,19.11,19.11,19.08,19.08,3200.0,14.4065,14.4065,14.3839,14.3839,3200.0
2005-07-13 13:50:00,19.1,19.1,19.06,19.06,3600.0,14.399,14.399,14.3688,14.3688,3600.0
2005-07-13 14:00:00,19.07,19.08,19.02,19.04,52400.0,14.3764,14.3839,14.3387,14.3537,52400.0
2005-07-13 14:10:00,19.04,19.06,19.04,19.05,5600.0,14.3537,14.3688,14.3537,14.3613,5600.0
2005-07-13 14:20:00,19.05,19.05,19.02,19.02,2800.0,14.3613,14.3613,14.3387,14.3387,2800.0
2005-07-13 14:30:00,19.0,19.07,19.0,19.04,62800.0,14.3236,14.3764,14.3236,14.3537,62800.0
2005-07-13 14:40:00,19.02,19.05,19.0,19.0,11200.0,14.3387,14.3613,14.3236,14.3236,11200.0
2005-07-13 14:50:00,18.99,19.0,18.99,18.99,16400.0,14.316,14.3236,14.316,14.316,16400.0
2005-07-13 15:00:00,19.0,19.0,18.99,18.99,26400.0,14.3236,14.3236,14.316,14.316,26400.0
2005-07-13 15:10:00,19.0,19.0,18.97,18.99,45400.0,14.3236,14.3236,14.301,14.316,45400.0
2005-07-13 15:20:00,18.99,18.99,18.93,18.93,16200.0,14.316,14.316,14.2708,14.2708,16200.0
2005-07-13 15:30:00,18.93,18.95,18.93,18.95,53400.0,14.2708,14.2859,14.2708,14.2859,53400.0
2005-07-13 15:40:00,18.95,18.98,18.95,18.98,52600.0,14.2859,14.3085,14.2859,14.3085,52600.0
2005-07-13 15:50:00,18.98,18.99,18.95,18.95,41200.0,14.3085,14.316,14.2859,14.2859,41200.0
2005-07-14 09:30:00,18.86,18.95,18.79,18.9,35000.0,14.218,14.2859,14.1653,14.2482,35000.0
2005-07-14 09:40:00,18.86,18.93,18.86,18.89,17200.0,14.218,14.2708,14.218,14.2407,17200.0
2005-07-14 09:50:00,18.89,18.93,18.89,18.93,26200.0,14.2407,14.2708,14.2407,14.2708,26200.0
2005-07-14 10:00:00,18.93,18.93,18.91,18.91,1800.0,14.2708,14.2708,14.2557,14.2557,1800.0
2005-07-14 10:10:00,18.91,18.92,18.9,18.91,57800.0,14.2557,14.2633,14.2482,14.2557,57800.0
2005-07-14 10:20:00,18.9,18.9,18.86,18.86,25400.0,14.2482,14.2482,14.218,14.218,25400.0
2005-07-14 10:30:00,18.86,18.86,18.75,18.75,170800.0,14.218,14.218,14.1351,14.1351,170800.0
2005-07-14 10:40:00,18.76,18.77,18.75,18.77,10200.0,14.1427,14.1502,14.1351,14.1502,10200.0
2005-07-14 10:50:00,18.76,18.8,18.75,18.79,27200.0,14.1427,14.1728,14.1351,14.1653,27200.0
2005-07-14 11:00:00,18.79,18.8,18.79,18.79,11400.0,14.1653,14.1728,14.1653,14.1653,11400.0
2005-07-14 11:10:00,18.78,18.8,18.77,18.79,37800.0,14.1577,14.1728,14.1502,14.1653,37800.0
2005-07-14 11:20:00,18.79,18.79,18.78,18.79,8000.0,14.1653,14.1653,14.1577,14.1653,8000.0
2005-07-14 11:30:00,18.8,18.83,18.8,18.82,31400.0,14.1728,14.1954,14.1728,14.1879,31400.0
2005-07-14 11:40:00,18.84,18.84,18.8,18.8,7400.0,14.203,14.203,14.1728,14.1728,7400.0
2005-07-14 11:50:00,18.81,18.81,18.79,18.79,6600.0,14.1804,14.1804,14.1653,14.1653,6600.0
2005-07-14 12:00:00,18.79,18.8,18.78,18.79,6200.0,14.1653,14.1728,14.1577,14.1653,6200.0
2005-07-14 12:10:00,18.79,18.8,18.78,18.79,7200.0,14.1653,14.1728,14.1577,14.1653,7200.0
2005-07-14 12:20:00,18.79,18.8,18.75,18.75,70000.0,14.1653,14.1728,14.1351,14.1351,70000.0
2005-07-14 12:30:00,18.77,18.79,18.76,18.78,5000.0,14.1502,14.1653,14.1427,14.1577,5000.0
2005-07-14 12:40:00,18.79,18.8,18.76,18.8,27200.0,14.1653,14.1728,14.1427,14.1728,27200.0
2005-07-14 12:50:00,18.79,18.81,18.75,18.8,148600.0,14.1653,14.1804,14.1351,14.1728,148600.0
2005-07-14 13:00:00,18.79,18.8,18.77,18.77,4800.0,14.1653,14.1728,14.1502,14.1502,4800.0
2005-07-14 13:10:00,18.77,18.8,18.77,18.8,23200.0,14.1502,14.1728,14.1502,14.1728,23200.0
2005-07-14 13:20:00,18.78,18.78,18.75,18.78,11200.0,14.1577,14.1577,14.1351,14.1577,11200.0
2005-07-14 13:30:00,18.77,18.81,18.77,18.81,15800.0,14.1502,14.1804,14.1502,14.1804,15800.0
2005-07-14 13:40:00,18.81,18.81,18.7,18.7,86000.0,14.1804,14.1804,14.0974,14.0974,86000.0
2005-07-14 13:50:00,18.71,18.71,18.6,18.6,6800.0,14.105,14.105,14.022,14.022,6800.0
2005-07-14 14:00:00,18.6,18.77,18.6,18.7,37600.0,14.022,14.1502,14.022,14.0974,37600.0
2005-07-14 14:10:00,18.7,18.77,18.7,18.77,12600.0,14.0974,14.1502,14.0974,14.1502,12600.0
2005-07-14 14:20:00,18.78,18.79,18.75,18.78,1400.0,14.1577,14.1653,14.1351,14.1577,1400.0
2005-07-14 14:30:00,18.75,18.79,18.75,18.79,86800.0,14.1351,14.1653,14.1351,14.1653,86800.0
2005-07-14 14:40:00,18.79,18.79,18.79,18.79,1400.0,14.1653,14.1653,14.1653,14.1653,1400.0
2005-07-14 14:50:00,18.78,18.78,18.72,18.73,115000.0,14.1577,14.1577,14.1125,14.12,115000.0
2005-07-14 15:00:00,18.73,18.75,18.72,18.72,24400.0,14.12,14.1351,14.1125,14.1125,24400.0
2005-07-14 15:10:00,18.75,18.75,18.74,18.74,61200.0,14.1351,14.1351,14.1276,14.1276,61200.0
2005-07-14 15:20:00,18.74,18.75,18.74,18.74,9600.0,14.1276,14.1351,14.1276,14.1276,9600.0
2005-07-14 15:30:00,18.75,18.75,18.72,18.72,17400.0,14.1351,14.1351,14.1125,14.1125,17400.0
2005-07-14 15:40:00,18.72,18.72,18.65,18.66,60000.0,14.1125,14.1125,14.0597,14.0673,60000.0
2005-07-14 15:50:00,18.67,18.67,18.61,18.63,62600.0,14.0748,14.0748,14.0296,14.0447,62600.0
2005-07-15 09:30:00,18.61,18.63,18.52,18.54,10000.0,14.0296,14.0447,13.9617,13.9768,10000.0
2005-07-15 09:40:00,18.54,18.59,18.52,18.56,9400.0,13.9768,14.0145,13.9617,13.9919,9400.0
2005-07-15 09:50:00,18.54,18.56,18.29,18.4,79200.0,13.9768,13.9919,13.7883,13.8713,79200.0
2005-07-15 10:00:00,18.42,18.5,18.42,18.5,6000.0,13.8863,13.9467,13.8863,13.9467,6000.0
2005-07-15 10:10:00,18.5,18.5,18.46,18.47,23200.0,13.9467,13.9467,13.9165,13.924,23200.0
2005-07-15 10:20:00,18.47,18.48,18.47,18.47,20400.0,13.924,13.9316,13.924,13.924,20400.0
2005-07-15 10:30:00,18.47,18.5,18.47,18.5,30000.0,13.924,13.9467,13.924,13.9467,30000.0
2005-07-15 10:40:00,18.5,18.52,18.5,18.52,4000.0,13.9467,13.9617,13.9467,13.9617,4000.0
2005-07-15 10:50:00,18.52,18.52,18.48,18.5,34800.0,13.9617,13.9617,13.9316,13.9467,34800.0
2005-07-15 11:00:00,18.51,18.53,18.51,18.52,15600.0,13.9542,13.9693,13.9542,13.9617,15600.0
2005-07-15 11:10:00,18.52,18.55,18.52,18.55,14800.0,13.9617,13.9843,13.9617,13.9843,14800.0
2005-07-15 11:20:00,18.55,18.56,18.54,18.55,86200.0,13.9843,13.9919,13.9768,13.9843,86200.0
2005-07-15 11:30:00,18.54,18.56,18.54,18.55,56800.0,13.9768,13.9919,13.9768,13.9843,56800.0
2005-07-15 11:40:00,18.55,18.55,18.55,18.55,20400.0,13.9843,13.9843,13.9843,13.9843,20400.0
2005-07-15 11:50:00,18.54,18.55,18.54,18.55,3200.0,13.9768,13.9843,13.9768,13.9843,3200.0
2005-07-15 12:00:00,18.54,18.54,18.46,18.48,222000.0,13.9768,13.9768,13.9165,13.9316,222000.0
2005-07-15 12:10:00,18.47,18.5,18.47,18.5,6400.0,13.924,13.9467,13.924,13.9467,6400.0
2005-07-15 12:20:00,18.49,18.5,18.49,18.5,100800.0,13.9391,13.9467,13.9391,13.9467,100800.0
2005-07-15 12:30:00,18.5,18.5,18.47,18.47,5000.0,13.9467,13.9467,13.924,13.924,5000.0
2005-07-15 12:40:00,18.47,18.5,18.47,18.5,11400.0,13.924,13.9467,13.924,13.9467,11400.0
2005-07-15 12:50:00,18.5,18.5,18.48,18.48,5200.0,13.9467,13.9467,13.9316,13.9316,5200.0
2005-07-15 13:00:00,18.48,18.51,18.48,18.51,2200.0,13.9316,13.9542,13.9316,13.9542,2200.0
2005-07-15 13:10:00,18.51,18.51,18.46,18.49,9800.0,13.9542,13.9542,13.9165,13.9391,9800.0
2005-07-15 13:20:00,18.49,18.5,18.47,18.47,221200.0,13.9391,13.9467,13.924,13.924,221200.0
2005-07-15 13:30:00,18.48,18.54,18.47,18.54,129400.0,13.9316,13.9768,13.924,13.9768,129400.0
2005-07-15 13:40:00,18.54,18.55,18.54,18.54,4800.0,13.9768,13.9843,13.9768,13.9768,4800.0
2005-07-15 13:50:00,18.54,18.55,18.54,18.55,5000.0,13.9768,13.9843,13.9768,13.9843,5000.0
2005-07-15 14:00:00,18.55,18.55,18.52,18.53,4200.0,13.9843,13.9843,13.9617,13.9693,4200.0
2005-07-15 14:10:00,18.54,18.54,18.49,18.5,4200.0,13.9768,13.9768,13.9391,13.9467,4200.0
2005-07-15 14:20:00,18.5,18.5,18.45,18.48,12400.0,13.9467,13.9467,13.909,13.9316,12400.0
2005-07-15 14:30:00,18.48,18.51,18.48,18.48,99200.0,13.9316,13.9542,13.9316,13.9316,99200.0
2005-07-15 14:40:00,18.48,18.49,18.46,18.49,9600.0,13.9316,13.9391,13.9165,13.9391,9600.0
2005-07-15 14:50:00,18.49,18.5,18.49,18.5,7800.0,13.9391,13.9467,13.9391,13.9467,7800.0
2005-07-15 15:00:00,18.49,18.55,18.48,18.55,11200.0,13.9391,13.9843,13.9316,13.9843,11200.0
2005-07-15 15:10:00,18.54,18.55,18.48,18.48,21600.0,13.9768,13.9843,13.9316,13.9316,21600.0
2005-07-15 15:20:00,18.48,18.49,18.45,18.48,6000.0,13.9316,13.9391,13.909,13.9316,6000.0
2005-07-15 15:30:00,18.48,18.48,18.42,18.47,18200.0,13.9316,13.9316,13.8863,13.924,18200.0
2005-07-15 15:40:00,18.46,18.48,18.42,18.43,30200.0,13.9165,13.9316,13.8863,13.8939,30200.0
2005-07-15 15:50:00,18.43,18.45,18.36,18.45,55000.0,13.8939,13.909,13.8411,13.909,55000.0
2005-07-18 09:30:00,18.39,18.52,18.39,18.52,7200.0,13.8637,13.9617,13.8637,13.9617,7200.0
2005-07-18 09:40:00,18.52,18.6,18.52,18.6,4800.0,13.9617,14.022,13.9617,14.022,4800.0
2005-07-18 09:50:00,18.6,18.67,18.58,18.65,14600.0,14.022,14.0748,14.007,14.0597,14600.0
2005-07-18 10:00:00,18.65,18.65,18.61,18.61,3600.0,14.0597,14.0597,14.0296,14.0296,3600.0
2005-07-18 10:10:00,18.61,18.61,18.51,18.55,13200.0,14.0296,14.0296,13.9542,13.9843,13200.0
2005-07-18 10:20:00,18.54,18.55,18.53,18.53,62200.0,13.9768,13.9843,13.9693,13.9693,62200.0
2005-07-18 10:30:00,18.53,18.53,18.5,18.5,10600.0,13.9693,13.9693,13.9467,13.9467,10600.0
2005-07-18 10:40:00,18.5,18.5,18.49,18.5,8000.0,13.9467,13.9467,13.9391,13.9467,8000.0
2005-07-18 10:50:00,18.5,18.54,18.5,18.54,11000.0,13.9467,13.9768,13.9467,13.9768,11000.0
2005-07-18 11:00:00,18.55,18.56,18.51,18.52,35400.0,13.9843,13.9919,13.9542,13.9617,35400.0
2005-07-18 11:10:00,18.51,18.52,18.5,18.5,9200.0,13.9542,13.9617,13.9467,13.9467,9200.0
2005-07-18 11:20:00,18.5,18.5,18.5,18.5,2000.0,13.9467,13.9467,13.9467,13.9467,2000.0
2005-07-18 11:30:00,18.5,18.5,18.49,18.5,53800.0,13.9467,13.9467,13.9391,13.9467,53800.0
2005-07-18 11:40:00,18.5,18.5,18.49,18.49,3200.0,13.9467,13.9467,13.9391,13.9391,3200.0
2005-07-18 11:50:00,18.49,18.49,18.43,18.45,28000.0,13.9391,13.9391,13.8939,13.909,28000.0
2005-07-18 12:00:00,18.45,18.45,18.45,18.45,62200.0,13.909,13.909,13.909,13.909,62200.0
2005-07-18 12:10:00,18.45,18.46,18.45,18.46,1600.0,13.909,13.9165,13.909,13.9165,1600.0
2005-07-18 12:20:00,18.45,18.47,18.45,18.47,4600.0,13.909,13.924,13.909,13.924,4600.0
2005-07-18 12:30:00,18.47,18.5,18.47,18.5,7800.0,13.924,13.9467,13.924,13.9467,7800.0
2005-07-18 12:40:00,18.5,18.5,18.46,18.48,24600.0,13.9467,13.9467,13.9165,13.9316,24600.0
2005-07-18 12:50:00,18.47,18.47,18.47,18.47,600.0,13.924,13.924,13.924,13.924,600.0
2005-07-18 13:00:00,18.46,18.47,18.45,18.46,10200.0,13.9165,13.924,13.909,13.9165,10200.0
2005-07-18 13:10:00,18.46,18.46,18.46,18.46,51000.0,13.9165,13.9165,13.9165,13.9165,51000.0
2005-07-18 13:20:00,18.46,18.46,18.43,18.43,16400.0,13.9165,13.9165,13.8939,13.8939,16400.0
2005-07-18 13:30:00,18.43,18.43,18.4,18.43,63600.0,13.8939,13.8939,13.8713,13.8939,63600.0
2005-07-18 13:40:00,18.43,18.43,18.43,18.43,12600.0,13.8939,13.8939,13.8939,13.8939,12600.0
2005-07-18 13:50:00,18.43,18.44,18.39,18.42,41800.0,13.8939,13.9014,13.8637,13.8863,41800.0
2005-07-18 14:00:00,18.42,18.43,18.42,18.43,6600.0,13.8863,13.8939,13.8863,13.8939,6600.0
2005-07-18 14:10:00,18.44,18.44,18.43,18.44,4800.0,13.9014,13.9014,13.8939,13.9014,4800.0
2005-07-18 14:20:00,18.44,18.44,18.37,18.43,22600.0,13.9014,13.9014,13.8486,13.8939,22600.0
2005-07-18 14:30:00,18.43,18.44,18.43,18.44,4200.0,13.8939,13.9014,13.8939,13.9014,4200.0
2005-07-18 14:40:00,18.44,18.49,18.44,18.49,26600.0,13.9014,13.9391,13.9014,13.9391,26600.0
2005-07-18 14:50:00,18.49,18.49,18.47,18.48,8600.0,13.9391,13.9391,13.924,13.9316,8600.0
2005-07-18 15:00:00,18.49,18.52,18.48,18.52,31000.0,13.9391,13.9617,13.9316,13.9617,31000.0
2005-07-18 15:10:00,18.55,18.55,18.5,18.52,9000.0,13.9843,13.9843,13.9467,13.9617,9000.0
2005-07-18 15:20:00,18.53,18.53,18.52,18.52,84000.0,13.9693,13.9693,13.9617,13.9617,84000.0
2005-07-18 15:30:00,18.52,18.52,18.5,18.5,46600.0,13.9617,13.9617,13.9467,13.9467,46600.0
2005-07-18 15:40:00,18.5,18.5,18.48,18.49,6600.0,13.9467,13.9467,13.9316,13.9391,6600.0
2005-07-18 15:50:00,18.49,18.49,18.43,18.45,40400.0,13.9391,13.9391,13.8939,13.909,40400.0
2005-07-19 09:30:00,18.47,18.53,18.47,18.52,18200.0,13.924,13.9693,13.924,13.9617,18200.0
2005-07-19 09:40:00,18.51,18.51,18.43,18.44,14200.0,13.9542,13.9542,13.8939,13.9014,14200.0
2005-07-19 09:50:00,18.45,18.49,18.45,18.49,13600.0,13.909,13.9391,13.909,13.9391,13600.0
2005-07-19 10:00:00,18.49,18.5,18.43,18.45,30600.0,13.9391,13.9467,13.8939,13.909,30600.0
2005-07-19 10:10:00,18.46,18.5,18.45,18.45,46600.0,13.9165,13.9467,13.909,13.909,46600.0
2005-07-19 10:20:00,18.47,18.48,18.46,18.47,8800.0,13.924,13.9316,13.9165,13.924,8800.0
2005-07-19 10:30:00,18.47,18.54,18.47,18.54,12600.0,13.924,13.9768,13.924,13.9768,12600.0
2005-07-19 10:40:00,18.54,18.54,18.54,18.54,600.0,13.9768,13.9768,13.9768,13.9768,600.0
2005-07-19 10:50:00,18.54,18.56,18.53,18.54,11400.0,13.9768,13.9919,13.9693,13.9768,11400.0
2005-07-19 11:00:00,18.54,18.55,18.5,18.53,8600.0,13.9768,13.9843,13.9467,13.9693,8600.0
2005-07-19 11:10:00,18.52,18.52,18.5,18.5,21800.0,13.9617,13.9617,13.9467,13.9467,21800.0
2005-07-19 11:20:00,18.5,18.5,18.48,18.5,15800.0,13.9467,13.9467,13.9316,13.9467,15800.0
2005-07-19 11:30:00,18.49,18.49,18.47,18.47,4400.0,13.9391,13.9391,13.924,13.924,4400.0
2005-07-19 11:40:00,18.47,18.51,18.47,18.51,4800.0,13.924,13.9542,13.924,13.9542,4800.0
2005-07-19 11:50:00,18.51,18.52,18.5,18.52,13000.0,13.9542,13.9617,13.9467,13.9617,13000.0
2005-07-19 12:00:00,18.52,18.52,18.5,18.52,8800.0,13.9617,13.9617,13.9467,13.9617,8800.0
2005-07-19 12:10:00,18.5,18.5,18.5,18.5,25400.0,13.9467,13.9467,13.9467,13.9467,25400.0
2005-07-19 12:20:00,18.5,18.5,18.49,18.5,32800.0,13.9467,13.9467,13.9391,13.9467,32800.0
2005-07-19 12:30:00,18.49,18.52,18.49,18.5,27600.0,13.9391,13.9617,13.9391,13.9467,27600.0
2005-07-19 12:40:00,18.5,18.5,18.48,18.5,18400.0,13.9467,13.9467,13.9316,13.9467,18400.0
2005-07-19 12:50:00,18.49,18.5,18.48,18.49,8400.0,13.9391,13.9467,13.9316,13.9391,8400.0
2005-07-19 13:00:00,18.48,18.49,18.48,18.48,5000.0,13.9316,13.9391,13.9316,13.9316,5000.0
2005-07-19 13:10:00,18.48,18.48,18.48,18.48,6600.0,13.9316,13.9316,13.9316,13.9316,6600.0
2005-07-19 13:20:00,18.48,18.49,18.48,18.49,9200.0,13.9316,13.9391,13.9316,13.9391,9200.0
2005-07-19 13:30:00,18.48,18.5,18.48,18.5,3000.0,13.9316,13.9467,13.9316,13.9467,3000.0
2005-07-19 13:40:00,18.5,18.53,18.5,18.53,20800.0,13.9467,13.9693,13.9467,13.9693,20800.0
2005-07-19 13:50:00,18.52,18.53,18.52,18.52,2400.0,13.9617,13.9693,13.9617,13.9617,2400.0
2005-07-19 14:00:00,18.5,18.52,18.5,18.5,1200.0,13.9467,13.9617,13.9467,13.9467,1200.0
2005-07-19 14:10:00,18.5,18.52,18.5,18.5,13200.0,13.9467,13.9617,13.9467,13.9467,13200.0
2005-07-19 14:20:00,18.5,18.51,18.5,18.51,2600.0,13.9467,13.9542,13.9467,13.9542,2600.0
2005-07-19 14:30:00,18.53,18.53,18.53,18.53,6600.0,13.9693,13.9693,13.9693,13.9693,6600.0
2005-07-19 14:40:00,18.53,18.55,18.48,18.48,9000.0,13.9693,13.9843,13.9316,13.9316,9000.0
2005-07-19 14:50:00,18.5,18.5,18.49,18.5,12400.0,13.9467,13.9467,13.9391,13.9467,12400.0
2005-07-19 15:00:00,18.49,18.49,18.46,18.47,10600.0,13.9391,13.9391,13.9165,13.924,10600.0
2005-07-19 15:10:00,18.46,18.52,18.46,18.5,6400.0,13.9165,13.9617,13.9165,13.9467,6400.0
2005-07-19 15:20:00,18.5,18.5,18.46,18.46,7600.0,13.9467,13.9467,13.9165,13.9165,7600.0
2005-07-19 15:30:00,18.46,18.52,18.46,18.52,7200.0,13.9165,13.9617,13.9165,13.9617,7200.0
2005-07-19 15:40:00,18.52,18.52,18.47,18.48,7800.0,13.9617,13.9617,13.924,13.9316,7800.0
2005-07-19 15:50:00,18.48,18.5,18.48,18.48,15400.0,13.9316,13.9467,13.9316,13.9316,15400.0
2005-07-20 09:30:00,18.43,18.46,18.43,18.43,3800.0,13.8939,13.9165,13.8939,13.8939,3800.0
2005-07-20 09:40:00,18.46,18.46,18.33,18.34,10400.0,13.9165,13.9165,13.8185,13.826,10400.0
2005-07-20 09:50:00,18.33,18.39,18.33,18.39,12800.0,13.8185,13.8637,13.8185,13.8637,12800.0
2005-07-20 10:00:00,18.39,18.39,18.34,18.36,9600.0,13.8637,13.8637,13.826,13.8411,9600.0
2005-07-20 10:10:00,18.35,18.35,18.29,18.31,12800.0,13.8336,13.8336,13.7883,13.8034,12800.0
2005-07-20 10:20:00,18.31,18.33,18.3,18.33,8400.0,13.8034,13.8185,13.7959,13.8185,8400.0
2005-07-20 10:30:00,18.33,18.34,18.32,18.32,18400.0,13.8185,13.826,13.811,13.811,18400.0
2005-07-20 10:40:00,18.32,18.32,18.31,18.31,4600.0,13.811,13.811,13.8034,13.8034,4600.0
2005-07-20 10:50:00,18.31,18.33,18.31,18.33,5400.0,13.8034,13.8185,13.8034,13.8185,5400.0
2005-07-20 11:00:00,18.33,18.33,18.32,18.33,13400.0,13.8185,13.8185,13.811,13.8185,13400.0
2005-07-20 11:10:00,18.33,18.33,18.32,18.33,22800.0,13.8185,13.8185,13.811,13.8185,22800.0
2005-07-20 11:20:00,18.34,18.34,18.33,18.33,5400.0,13.826,13.826,13.8185,13.8185,5400.0
2005-07-20 11:30:00,18.33,18.33,18.33,18.33,11400.0,13.8185,13.8185,13.8185,13.8185,11400.0
2005-07-20 11:40:00,18.33,18.33,18.31,18.31,3800.0,13.8185,13.8185,13.8034,13.8034,3800.0
2005-07-20 11:50:00,18.31,18.35,18.31,18.35,6600.0,13.8034,13.8336,13.8034,13.8336,6600.0
2005-07-20 12:00:00,18.35,18.35,18.34,18.34,6000.0,13.8336,13.8336,13.826,13.826,6000.0
2005-07-20 12:10:00,18.35,18.35,18.34,18.34,4800.0,13.8336,13.8336,13.826,13.826,4800.0
2005-07-20 12:20:00,18.33,18.34,18.33,18.33,2800.0,13.8185,13.826,13.8185,13.8185,2800.0
2005-07-20 12:30:00,18.33,18.34,18.33,18.33,12000.0,13.8185,13.826,13.8185,13.8185,12000.0
2005-07-20 12:40:00,18.33,18.33,18.32,18.33,5800.0,13.8185,13.8185,13.811,13.8185,5800.0
2005-07-20 12:50:00,18.33,18.35,18.32,18.33,6600.0,13.8185,13.8336,13.811,13.8185,6600.0
2005-07-20 13:00:00,18.32,18.32,18.31,18.31,9800.0,13.811,13.811,13.8034,13.8034,9800.0
2005-07-20 13:10:00,18.31,18.33,18.3,18.32,10800.0,13.8034,13.8185,13.7959,13.811,10800.0
2005-07-20 13:20:00,18.33,18.34,18.31,18.34,20200.0,13.8185,13.826,13.8034,13.826,20200.0
2005-07-20 13:30:00,18.34,18.35,18.34,18.35,23600.0,13.826,13.8336,13.826,13.8336,23600.0
2005-07-20 13:40:00,18.35,18.35,18.33,18.34,55800.0,13.8336,13.8336,13.8185,13.826,55800.0
2005-07-20 13:50:00,18.35,18.36,18.35,18.36,6200.0,13.8336,13.8411,13.8336,13.8411,6200.0
2005-07-20 14:00:00,18.36,18.43,18.36,18.43,9400.0,13.8411,13.8939,13.8411,13.8939,9400.0
2005-07-20 14:10:00,18.43,18.48,18.43,18.48,11200.0,13.8939,13.9316,13.8939,13.9316,11200.0
2005-07-20 14:20:00,18.49,18.54,18.49,18.54,13800.0,13.9391,13.9768,13.9391,13.9768,13800.0
2005-07-20 14:30:00,18.54,18.74,18.54,18.59,111400.0,13.9768,14.1276,13.9768,14.0145,111400.0
2005-07-20 14:40:00,18.6,18.65,18.59,18.6,55800.0,14.022,14.0597,14.0145,14.022,55800.0
2005-07-20 14:50:00,18.61,18.64,18.61,18.64,10800.0,14.0296,14.0522,14.0296,14.0522,10800.0
2005-07-20 15:00:00,18.64,18.67,18.63,18.67,11600.0,14.0522,14.0748,14.0447,14.0748,11600.0
2005-07-20 15:10:00,18.67,18.67,18.66,18.67,15400.0,14.0748,14.0748,14.0673,14.0748,15400.0
2005-07-20 15:20:00,18.67,18.67,18.65,18.65,20400.0,14.0748,14.0748,14.0597,14.0597,20400.0
2005-07-20 15:30:00,18.65,18.66,18.64,18.64,11000.0,14.0597,14.0673,14.0522,14.0522,11000.0
2005-07-20 15:40:00,18.65,18.67,18.65,18.65,35800.0,14.0597,14.0748,14.0597,14.0597,35800.0
2005-07-20 15:50:00,18.66,18.66,18.65,18.66,203800.0,14.0673,14.0673,14.0597,14.0673,203800.0
2005-07-21 09:30:00,18.66,18.66,18.61,18.66,2000.0,14.0673,14.0673,14.0296,14.0673,2000.0
2005-07-21 09:40:00,18.65,18.65,18.64,18.64,800.0,14.0597,14.0597,14.0522,14.0522,800.0
2005-07-21 09:50:00,18.64,18.64,18.64,18.64,2200.0,14.0522,14.0522,14.0522,14.0522,2200.0
2005-07-21 10:00:00,18.65,18.65,18.62,18.63,14000.0,14.0597,14.0597,14.0371,14.0447,14000.0
2005-07-21 10:10:00,18.63,18.63,18.62,18.62,5600.0,14.0447,14.0447,14.0371,14.0371,5600.0
2005-07-21 10:20:00,18.62,18.63,18.58,18.59,72400.0,14.0371,14.0447,14.007,14.0145,72400.0
2005-07-21 10:30:00,18.59,18.6,18.57,18.57,231000.0,14.0145,14.022,13.9994,13.9994,231000.0
2005-07-21 10:40:00,18.53,18.53,18.38,18.38,13000.0,13.9693,13.9693,13.8562,13.8562,13000.0
2005-07-21 10:50:00,18.36,18.36,18.29,18.3,39000.0,13.8411,13.8411,13.7883,13.7959,39000.0
2005-07-21 11:00:00,18.31,18.33,18.31,18.33,27800.0,13.8034,13.8185,13.8034,13.8185,27800.0
2005-07-21 11:10:00,18.34,18.4,18.34,18.36,15200.0,13.826,13.8713,13.826,13.8411,15200.0
2005-07-21 11:20:00,18.36,18.36,18.34,18.36,9000.0,13.8411,13.8411,13.826,13.8411,9000.0
2005-07-21 11:30:00,18.36,18.36,18.3,18.3,14000.0,13.8411,13.8411,13.7959,13.7959,14000.0
2005-07-21 11:40:00,18.3,18.3,18.21,18.24,22200.0,13.7959,13.7959,13.728,13.7506,22200.0
2005-07-21 11:50:00,18.25,18.31,18.25,18.28,10200.0,13.7582,13.8034,13.7582,13.7808,10200.0
2005-07-21 12:00:00,18.28,18.28,18.25,18.25,7000.0,13.7808,13.7808,13.7582,13.7582,7000.0
2005-07-21 12:10:00,18.25,18.28,18.25,18.25,4000.0,13.7582,13.7808,13.7582,13.7582,4000.0
2005-07-21 12:20:00,18.27,18.27,18.25,18.25,8000.0,13.7733,13.7733,13.7582,13.7582,8000.0
2005-07-21 12:30:00,18.25,18.34,18.25,18.31,13800.0,13.7582,13.826,13.7582,13.8034,13800.0
2005-07-21 12:40:00,18.3,18.33,18.28,18.3,8200.0,13.7959,13.8185,13.7808,13.7959,8200.0
2005-07-21 12:50:00,18.32,18.35,18.29,18.31,15800.0,13.811,13.8336,13.7883,13.8034,15800.0
2005-07-21 13:00:00,18.31,18.36,18.31,18.35,2800.0,13.8034,13.8411,13.8034,13.8336,2800.0
2005-07-21 13:10:00,18.35,18.36,18.33,18.36,2400.0,13.8336,13.8411,13.8185,13.8411,2400.0
2005-07-21 13:20:00,18.36,18.36,18.35,18.35,800.0,13.8411,13.8411,13.8336,13.8336,800.0
2005-07-21 13:30:00,18.36,18.36,18.35,18.36,3600.0,13.8411,13.8411,13.8336,13.8411,3600.0
2005-07-21 13:40:00,18.36,18.42,18.35,18.42,13600.0,13.8411,13.8863,13.8336,13.8863,13600.0
2005-07-21 13:50:00,18.42,18.43,18.4,18.41,5200.0,13.8863,13.8939,13.8713,13.8788,5200.0
2005-07-21 14:00:00,18.4,18.41,18.4,18.41,1000.0,13.8713,13.8788,13.8713,13.8788,1000.0
2005-07-21 14:10:00,18.42,18.42,18.41,18.41,5400.0,13.8863,13.8863,13.8788,13.8788,5400.0
2005-07-21 14:20:00,18.41,18.41,18.4,18.4,2400.0,13.8788,13.8788,13.8713,13.8713,2400.0
2005-07-21 14:30:00,18.4,18.4,18.38,18.39,18800.0,13.8713,13.8713,13.8562,13.8637,18800.0
2005-07-21 14:40:00,18.38,18.42,18.38,18.42,5600.0,13.8562,13.8863,13.8562,13.8863,5600.0
2005-07-21 14:50:00,18.4,18.4,18.36,18.36,13600.0,13.8713,13.8713,13.8411,13.8411,13600.0
2005-07-21 15:00:00,18.36,18.38,18.36,18.38,16800.0,13.8411,13.8562,13.8411,13.8562,16800.0
2005-07-21 15:10:00,18.38,18.41,18.37,18.39,16000.0,13.8562,13.8788,13.8486,13.8637,16000.0
2005-07-21 15:20:00,18.39,18.4,18.33,18.33,8400.0,13.8637,13.8713,13.8185,13.8185,8400.0
2005-07-21 15:30:00,18.33,18.33,18.27,18.27,12400.0,13.8185,13.8185,13.7733,13.7733,12400.0
2005-07-21 15:40:00,18.27,18.28,18.2,18.27,59000.0,13.7733,13.7808,13.7205,13.7733,59000.0
2005-07-21 15:50:00,18.26,18.3,18.25,18.28,51000.0,13.7657,13.7959,13.7582,13.7808,51000.0
2005-07-22 09:30:00,18.38,18.55,18.38,18.5,16600.0,13.8562,13.9843,13.8562,13.9467,16600.0
2005-07-22 09:40:00,18.51,18.63,18.5,18.6,17800.0,13.9542,14.0447,13.9467,14.022,17800.0
2005-07-22 09:50:00,18.6,18.6,18.48,18.57,21600.0,14.022,14.022,13.9316,13.9994,21600.0
2005-07-22 10:00:00,18.57,18.61,18.55,18.59,39600.0,13.9994,14.0296,13.9843,14.0145,39600.0
2005-07-22 10:10:00,18.59,18.68,18.59,18.64,44200.0,14.0145,14.0823,14.0145,14.0522,44200.0
2005-07-22 10:20:00,18.64,18.66,18.61,18.65,7000.0,14.0522,14.0673,14.0296,14.0597,7000.0
2005-07-22 10:30:00,18.63,18.63,18.59,18.61,24800.0,14.0447,14.0447,14.0145,14.0296,24800.0
2005-07-22 10:40:00,18.61,18.61,18.56,18.56,23000.0,14.0296,14.0296,13.9919,13.9919,23000.0
2005-07-22 10:50:00,18.55,18.6,18.55,18.6,10800.0,13.9843,14.022,13.9843,14.022,10800.0
2005-07-22 11:00:00,18.6,18.6,18.58,18.58,5600.0,14.022,14.022,14.007,14.007,5600.0
2005-07-22 11:10:00,18.57,18.57,18.48,18.48,16400.0,13.9994,13.9994,13.9316,13.9316,16400.0
2005-07-22 11:20:00,18.46,18.47,18.43,18.43,8200.0,13.9165,13.924,13.8939,13.8939,8200.0
2005-07-22 11:30:00,18.43,18.47,18.43,18.47,12000.0,13.8939,13.924,13.8939,13.924,12000.0
2005-07-22 11:40:00,18.47,18.48,18.46,18.48,13000.0,13.924,13.9316,13.9165,13.9316,13000.0
2005-07-22 11:50:00,18.48,18.5,18.47,18.5,9400.0,13.9316,13.9467,13.924,13.9467,9400.0
2005-07-22 12:00:00,18.5,18.56,18.48,18.56,44800.0,13.9467,13.9919,13.9316,13.9919,44800.0
2005-07-22 12:10:00,18.56,18.56,18.48,18.48,55800.0,13.9919,13.9919,13.9316,13.9316,55800.0
2005-07-22 12:20:00,18.49,18.53,18.49,18.5,12000.0,13.9391,13.9693,13.9391,13.9467,12000.0
2005-07-22 12:30:00,18.52,18.54,18.5,18.52,15400.0,13.9617,13.9768,13.9467,13.9617,15400.0
2005-07-22 12:40:00,18.54,18.75,18.53,18.7,55600.0,13.9768,14.1351,13.9693,14.0974,55600.0
2005-07-22 12:50:00,18.67,18.85,18.64,18.68,158600.0,14.0748,14.2105,14.0522,14.0823,158600.0
2005-07-22 13:00:00,18.68,18.68,18.65,18.66,10600.0,14.0823,14.0823,14.0597,14.0673,10600.0
2005-07-22 13:10:00,18.69,18.69,18.67,18.69,4400.0,14.0899,14.0899,14.0748,14.0899,4400.0
2005-07-22 13:20:00,18.7,18.75,18.7,18.75,3800.0,14.0974,14.1351,14.0974,14.1351,3800.0
2005-07-22 13:30:00,18.75,18.78,18.74,18.77,15800.0,14.1351,14.1577,14.1276,14.1502,15800.0
2005-07-22 13:40:00,18.77,18.8,18.77,18.8,6600.0,14.1502,14.1728,14.1502,14.1728,6600.0
2005-07-22 13:50:00,18.8,18.89,18.8,18.88,14200.0,14.1728,14.2407,14.1728,14.2331,14200.0
2005-07-22 14:00:00,18.88,18.93,18.86,18.91,15600.0,14.2331,14.2708,14.218,14.2557,15600.0
2005-07-22 14:10:00,18.9,18.98,18.87,18.98,59200.0,14.2482,14.3085,14.2256,14.3085,59200.0
2005-07-22 14:20:00,18.99,19.04,18.98,18.99,19600.0,14.316,14.3537,14.3085,14.316,19600.0
2005-07-22 14:30:00,18.99,18.99,18.98,18.98,29000.0,14.316,14.316,14.3085,14.3085,29000.0
2005-07-22 14:40:00,18.98,19.0,18.98,19.0,46200.0,14.3085,14.3236,14.3085,14.3236,46200.0
2005-07-22 14:50:00,19.0,19.0,18.95,18.99,52600.0,14.3236,14.3236,14.2859,14.316,52600.0
2005-07-22 15:00:00,18.99,19.0,18.98,19.0,36800.0,14.316,14.3236,14.3085,14.3236,36800.0
2005-07-22 15:10:00,19.0,19.04,19.0,19.0,71800.0,14.3236,14.3537,14.3236,14.3236,71800.0
2005-07-22 15:20:00,19.01,19.03,19.0,19.01,61600.0,14.3311,14.3462,14.3236,14.3311,61600.0
2005-07-22 15:30:00,19.02,19.1,19.0,19.05,66000.0,14.3387,14.399,14.3236,14.3613,66000.0
2005-07-22 15:40:00,19.04,19.09,19.03,19.06,43600.0,14.3537,14.3914,14.3462,14.3688,43600.0
2005-07-22 15:50:00,19.06,19.17,19.0,19.04,118800.0,14.3688,14.4517,14.3236,14.3537,118800.0
2005-07-25 09:30:00,19.15,19.18,19.1,19.11,25800.0,14.4367,14.4593,14.399,14.4065,25800.0
2005-07-25 09:40:00,19.1,19.1,18.91,18.91,7400.0,14.399,14.399,14.2557,14.2557,7400.0
2005-07-25 09:50:00,18.93,18.93,18.89,18.92,9000.0,14.2708,14.2708,14.2407,14.2633,9000.0
2005-07-25 10:00:00,18.91,18.91,18.88,18.91,13200.0,14.2557,14.2557,14.2331,14.2557,13200.0
2005-07-25 10:10:00,18.91,18.91,18.9,18.91,3400.0,14.2557,14.2557,14.2482,14.2557,3400.0
2005-07-25 10:20:00,18.91,18.91,18.86,18.86,7400.0,14.2557,14.2557,14.218,14.218,7400.0
2005-07-25 10:30:00,18.86,18.89,18.86,18.88,59600.0,14.218,14.2407,14.218,14.2331,59600.0
2005-07-25 10:40:00,18.89,18.89,18.88,18.88,6400.0,14.2407,14.2407,14.2331,14.2331,6400.0
2005-07-25 10:50:00,18.88,18.94,18.88,18.92,7800.0,14.2331,14.2784,14.2331,14.2633,7800.0
2005-07-25 11:00:00,18.91,18.97,18.91,18.96,6600.0,14.2557,14.301,14.2557,14.2934,6600.0
2005-07-25 11:10:00,18.97,19.0,18.97,18.98,14400.0,14.301,14.3236,14.301,14.3085,14400.0
2005-07-25 11:20:00,19.0,19.0,18.99,19.0,8600.0,14.3236,14.3236,14.316,14.3236,8600.0
2005-07-25 11:30:00,19.0,19.03,19.0,19.0,17600.0,14.3236,14.3462,14.3236,14.3236,17600.0
2005-07-25 11:40:00,19.0,19.0,19.0,19.0,8200.0,14.3236,14.3236,14.3236,14.3236,8200.0
2005-07-25 11:50:00,19.0,19.0,18.95,19.0,26000.0,14.3236,14.3236,14.2859,14.3236,26000.0
2005-07-25 12:00:00,19.0,19.0,18.98,19.0,15200.0,14.3236,14.3236,14.3085,14.3236,15200.0
2005-07-25 12:10:00,19.0,19.0,18.98,18.99,17600.0,14.3236,14.3236,14.3085,14.316,17600.0
2005-07-25 12:20:00,19.0,19.0,18.95,18.97,6400.0,14.3236,14.3236,14.2859,14.301,6400.0
2005-07-25 12:30:00,18.96,19.0,18.91,18.96,12000.0,14.2934,14.3236,14.2557,14.2934,12000.0
2005-07-25 12:40:00,18.96,18.97,18.96,18.96,11400.0,14.2934,14.301,14.2934,14.2934,11400.0
2005-07-25 12:50:00,18.96,18.96,18.92,18.94,17600.0,14.2934,14.2934,14.2633,14.2784,17600.0
2005-07-25 13:00:00,18.96,18.97,18.95,18.97,4800.0,14.2934,14.301,14.2859,14.301,4800.0
2005-07-25 13:10:00,18.98,18.99,18.97,18.97,4000.0,14.3085,14.316,14.301,14.301,4000.0
2005-07-25 13:20:00,18.96,18.96,18.93,18.96,6400.0,14.2934,14.2934,14.2708,14.2934,6400.0
2005-07-25 13:30:00,18.95,18.96,18.95,18.96,10000.0,14.2859,14.2934,14.2859,14.2934,10000.0
2005-07-25 13:40:00,18.96,19.0,18.95,19.0,28400.0,14.2934,14.3236,14.2859,14.3236,28400.0
2005-07-25 13:50:00,19.01,19.02,19.01,19.01,7800.0,14.3311,14.3387,14.3311,14.3311,7800.0
2005-07-25 14:00:00,19.02,19.02,19.0,19.0,7600.0,14.3387,14.3387,14.3236,14.3236,7600.0
2005-07-25 14:10:00,19.01,19.05,19.0,19.04,26800.0,14.3311,14.3613,14.3236,14.3537,26800.0
2005-07-25 14:20:00,19.04,19.05,19.03,19.03,10200.0,14.3537,14.3613,14.3462,14.3462,10200.0
2005-07-25 14:30:00,19.0,19.0,18.97,18.97,12800.0,14.3236,14.3236,14.301,14.301,12800.0
2005-07-25 14:40:00,18.97,18.98,18.97,18.97,12000.0,14.301,14.3085,14.301,14.301,12000.0
2005-07-25 14:50:00,18.98,18.99,18.96,18.96,20800.0,14.3085,14.316,14.2934,14.2934,20800.0
2005-07-25 15:00:00,18.93,18.93,18.86,18.93,38800.0,14.2708,14.2708,14.218,14.2708,38800.0
2005-07-25 15:10:00,18.93,18.99,18.89,18.97,26400.0,14.2708,14.316,14.2407,14.301,26400.0
2005-07-25 15:20:00,18.97,18.97,18.9,18.91,24200.0,14.301,14.301,14.2482,14.2557,24200.0
2005-07-25 15:30:00,18.91,18.93,18.9,18.93,27000.0,14.2557,14.2708,14.2482,14.2708,27000.0
2005-07-25 15:40:00,18.93,18.95,18.93,18.93,22400.0,14.2708,14.2859,14.2708,14.2708,22400.0
2005-07-25 15:50:00,18.93,18.96,18.86,18.89,62000.0,14.2708,14.2934,14.218,14.2407,62000.0
2005-07-26 09:30:00,18.9,18.9,18.8,18.84,25800.0,14.2482,14.2482,14.1728,14.203,25800.0
2005-07-26 09:40:00,18.84,18.85,18.81,18.81,18800.0,14.203,14.2105,14.1804,14.1804,18800.0
2005-07-26 09:50:00,18.81,18.82,18.79,18.8,10200.0,14.1804,14.1879,14.1653,14.1728,10200.0
2005-07-26 10:00:00,18.8,18.8,18.79,18.8,5000.0,14.1728,14.1728,14.1653,14.1728,5000.0
2005-07-26 10:10:00,18.8,18.8,18.79,18.79,11800.0,14.1728,14.1728,14.1653,14.1653,11800.0
2005-07-26 10:20:00,18.79,18.79,18.75,18.75,12600.0,14.1653,14.1653,14.1351,14.1351,12600.0
2005-07-26 10:30:00,18.75,18.75,18.74,18.75,17800.0,14.1351,14.1351,14.1276,14.1351,17800.0
2005-07-26 10:40:00,18.75,18.75,18.73,18.73,12000.0,14.1351,14.1351,14.12,14.12,12000.0
2005-07-26 10:50:00,18.73,18.75,18.73,18.75,13600.0,14.12,14.1351,14.12,14.1351,13600.0
2005-07-26 11:00:00,18.75,18.75,18.75,18.75,35200.0,14.1351,14.1351,14.1351,14.1351,35200.0
2005-07-26 11:10:00,18.74,18.75,18.74,18.74,57800.0,14.1276,14.1351,14.1276,14.1276,57800.0
2005-07-26 11:20:00,18.74,18.78,18.74,18.78,25000.0,14.1276,14.1577,14.1276,14.1577,25000.0
2005-07-26 11:30:00,18.79,18.79,18.72,18.72,14200.0,14.1653,14.1653,14.1125,14.1125,14200.0
2005-07-26 11:40:00,18.72,18.73,18.71,18.73,9800.0,14.1125,14.12,14.105,14.12,9800.0
2005-07-26 11:50:00,18.73,18.73,18.72,18.72,9000.0,14.12,14.12,14.1125,14.1125,9000.0
2005-07-26 12:00:00,18.72,18.72,18.65,18.66,9000.0,14.1125,14.1125,14.0597,14.0673,9000.0
2005-07-26 12:10:00,18.66,18.67,18.64,18.64,14800.0,14.0673,14.0748,14.0522,14.0522,14800.0
2005-07-26 12:20:00,18.64,18.66,18.64,18.65,13000.0,14.0522,14.0673,14.0522,14.0597,13000.0
2005-07-26 12:30:00,18.66,18.68,18.66,18.67,9400.0,14.0673,14.0823,14.0673,14.0748,9400.0
2005-07-26 12:40:00,18.67,18.67,18.65,18.67,14400.0,14.0748,14.0748,14.0597,14.0748,14400.0
2005-07-26 12:50:00,18.67,18.75,18.66,18.73,18200.0,14.0748,14.1351,14.0673,14.12,18200.0
2005-07-26 13:00:00,18.73,18.75,18.73,18.73,8400.0,14.12,14.1351,14.12,14.12,8400.0
2005-07-26 13:10:00,18.73,18.75,18.73,18.75,5400.0,14.12,14.1351,14.12,14.1351,5400.0
2005-07-26 13:20:00,18.75,18.75,18.72,18.73,8800.0,14.1351,14.1351,14.1125,14.12,8800.0
2005-07-26 13:30:00,18.73,18.73,18.7,18.71,17600.0,14.12,14.12,14.0974,14.105,17600.0
2005-07-26 13:40:00,18.72,18.75,18.72,18.75,29200.0,14.1125,14.1351,14.1125,14.1351,29200.0
2005-07-26 13:50:00,18.75,18.77,18.75,18.77,17800.0,14.1351,14.1502,14.1351,14.1502,17800.0
2005-07-26 14:00:00,18.77,18.78,18.73,18.75,16600.0,14.1502,14.1577,14.12,14.1351,16600.0
2005-07-26 14:10:00,18.75,18.77,18.75,18.75,24800.0,14.1351,14.1502,14.1351,14.1351,24800.0
2005-07-26 14:20:00,18.75,18.75,18.72,18.75,49000.0,14.1351,14.1351,14.1125,14.1351,49000.0
2005-07-26 14:30:00,18.75,18.8,18.75,18.8,121400.0,14.1351,14.1728,14.1351,14.1728,121400.0
2005-07-26 14:40:00,18.79,18.79,18.73,18.75,13000.0,14.1653,14.1653,14.12,14.1351,13000.0
2005-07-26 14:50:00,18.75,18.75,18.72,18.74,229200.0,14.1351,14.1351,14.1125,14.1276,229200.0
2005-07-26 15:00:00,18.73,18.73,18.72,18.72,6000.0,14.12,14.12,14.1125,14.1125,6000.0
2005-07-26 15:10:00,18.72,18.75,18.7,18.71,52600.0,14.1125,14.1351,14.0974,14.105,52600.0
2005-07-26 15:20:00,18.72,18.77,18.71,18.71,16800.0,14.1125,14.1502,14.105,14.105,16800.0
2005-07-26 15:30:00,18.68,18.7,18.67,18.69,19400.0,14.0823,14.0974,14.0748,14.0899,19400.0
2005-07-26 15:40:00,18.68,18.68,18.66,18.66,11400.0,14.0823,14.0823,14.0673,14.0673,11400.0
2005-07-26 15:50:00,18.66,18.69,18.65,18.68,47400.0,14.0673,14.0899,14.0597,14.0823,47400.0
2005-07-27 09:30:00,18.75,18.79,18.72,18.75,15400.0,14.1351,14.1653,14.1125,14.1351,15400.0
2005-07-27 09:40:00,18.75,18.78,18.75,18.76,156600.0,14.1351,14.1577,14.1351,14.1427,156600.0
2005-07-27 09:50:00,18.79,18.81,18.75,18.81,114800.0,14.1653,14.1804,14.1351,14.1804,114800.0
2005-07-27 10:00:00,18.83,18.85,18.8,18.8,93200.0,14.1954,14.2105,14.1728,14.1728,93200.0
2005-07-27 10:10:00,18.79,18.79,18.75,18.75,15800.0,14.1653,14.1653,14.1351,14.1351,15800.0
2005-07-27 10:20:00,18.75,18.77,18.71,18.74,518400.0,14.1351,14.1502,14.105,14.1276,518400.0
2005-07-27 10:30:00,18.74,18.75,18.74,18.75,51000.0,14.1276,14.1351,14.1276,14.1351,51000.0
2005-07-27 10:40:00,18.75,18.76,18.71,18.73,70400.0,14.1351,14.1427,14.105,14.12,70400.0
2005-07-27 10:50:00,18.74,18.75,18.72,18.75,37200.0,14.1276,14.1351,14.1125,14.1351,37200.0
2005-07-27 11:00:00,18.75,18.75,18.7,18.71,54600.0,14.1351,14.1351,14.0974,14.105,54600.0
2005-07-27 11:10:00,18.71,18.72,18.68,18.72,61600.0,14.105,14.1125,14.0823,14.1125,61600.0
2005-07-27 11:20:00,18.72,18.72,18.7,18.7,21800.0,14.1125,14.1125,14.0974,14.0974,21800.0
2005-07-27 11:30:00,18.7,18.7,18.67,18.68,18800.0,14.0974,14.0974,14.0748,14.0823,18800.0
2005-07-27 11:40:00,18.67,18.67,18.62,18.63,169400.0,14.0748,14.0748,14.0371,14.0447,169400.0
2005-07-27 11:50:00,18.64,18.64,18.59,18.6,41200.0,14.0522,14.0522,14.0145,14.022,41200.0
2005-07-27 12:00:00,18.59,18.61,18.57,18.57,19600.0,14.0145,14.0296,13.9994,13.9994,19600.0
2005-07-27 12:10:00,18.55,18.57,18.52,18.55,54600.0,13.9843,13.9994,13.9617,13.9843,54600.0
2005-07-27 12:20:00,18.53,18.57,18.49,18.53,85000.0,13.9693,13.9994,13.9391,13.9693,85000.0
2005-07-27 12:30:00,18.52,18.58,18.52,18.58,65200.0,13.9617,14.007,13.9617,14.007,65200.0
2005-07-27 12:40:00,18.58,18.68,18.58,18.67,7200.0,14.007,14.0823,14.007,14.0748,7200.0
2005-07-27 12:50:00,18.68,18.75,18.68,18.73,7800.0,14.0823,14.1351,14.0823,14.12,7800.0
2005-07-27 13:00:00,18.7,18.75,18.68,18.75,75600.0,14.0974,14.1351,14.0823,14.1351,75600.0
2005-07-27 13:10:00,18.74,18.8,18.73,18.8,102600.0,14.1276,14.1728,14.12,14.1728,102600.0
2005-07-27 13:20:00,18.8,18.8,18.71,18.75,47800.0,14.1728,14.1728,14.105,14.1351,47800.0
2005-07-27 13:30:00,18.75,18.75,18.73,18.73,4400.0,14.1351,14.1351,14.12,14.12,4400.0
2005-07-27 13:40:00,18.75,18.75,18.73,18.73,3400.0,14.1351,14.1351,14.12,14.12,3400.0
2005-07-27 13:50:00,18.73,18.75,18.71,18.72,9200.0,14.12,14.1351,14.105,14.1125,9200.0
2005-07-27 14:00:00,18.71,18.75,18.71,18.73,9800.0,14.105,14.1351,14.105,14.12,9800.0
2005-07-27 14:10:00,18.74,18.76,18.73,18.76,30000.0,14.1276,14.1427,14.12,14.1427,30000.0
2005-07-27 14:20:00,18.77,18.77,18.75,18.75,21800.0,14.1502,14.1502,14.1351,14.1351,21800.0
2005-07-27 14:30:00,18.75,18.79,18.75,18.79,81600.0,14.1351,14.1653,14.1351,14.1653,81600.0
2005-07-27 14:40:00,18.79,18.88,18.79,18.86,18600.0,14.1653,14.2331,14.1653,14.218,18600.0
2005-07-27 14:50:00,18.86,18.92,18.86,18.88,14400.0,14.218,14.2633,14.218,14.2331,14400.0
2005-07-27 15:00:00,18.88,18.96,18.85,18.92,26000.0,14.2331,14.2934,14.2105,14.2633,26000.0
2005-07-27 15:10:00,18.92,18.98,18.89,18.91,19400.0,14.2633,14.3085,14.2407,14.2557,19400.0
2005-07-27 15:20:00,18.92,18.96,18.9,18.96,31600.0,14.2633,14.2934,14.2482,14.2934,31600.0
2005-07-27 15:30:00,18.96,18.96,18.91,18.92,27000.0,14.2934,14.2934,14.2557,14.2633,27000.0
2005-07-27 15:40:00,18.92,18.93,18.91,18.92,45200.0,14.2633,14.2708,14.2557,14.2633,45200.0
2005-07-27 15:50:00,18.92,18.94,18.92,18.93,138200.0,14.2633,14.2784,14.2633,14.2708,138200.0
2005-07-28 09:30:00,18.91,18.96,18.91,18.96,30800.0,14.2557,14.2934,14.2557,14.2934,30800.0
2005-07-28 09:40:00,18.95,18.95,18.82,18.83,18000.0,14.2859,14.2859,14.1879,14.1954,18000.0
2005-07-28 09:50:00,18.83,18.84,18.82,18.84,24800.0,14.1954,14.203,14.1879,14.203,24800.0
2005-07-28 10:00:00,18.84,18.92,18.83,18.86,41200.0,14.203,14.2633,14.1954,14.218,41200.0
2005-07-28 10:10:00,18.85,18.85,18.8,18.8,15600.0,14.2105,14.2105,14.1728,14.1728,15600.0
2005-07-28 10:20:00,18.8,18.81,18.8,18.8,14800.0,14.1728,14.1804,14.1728,14.1728,14800.0
2005-07-28 10:30:00,18.8,18.8,18.73,18.75,98200.0,14.1728,14.1728,14.12,14.1351,98200.0
2005-07-28 10:40:00,18.75,18.8,18.75,18.8,8200.0,14.1351,14.1728,14.1351,14.1728,8200.0
2005-07-28 10:50:00,18.8,18.82,18.79,18.79,52000.0,14.1728,14.1879,14.1653,14.1653,52000.0
2005-07-28 11:00:00,18.8,18.81,18.77,18.77,14200.0,14.1728,14.1804,14.1502,14.1502,14200.0
2005-07-28 11:10:00,18.75,18.76,18.75,18.75,28600.0,14.1351,14.1427,14.1351,14.1351,28600.0
2005-07-28 11:20:00,18.75,18.77,18.73,18.74,18400.0,14.1351,14.1502,14.12,14.1276,18400.0
2005-07-28 11:30:00,18.74,18.74,18.73,18.73,9200.0,14.1276,14.1276,14.12,14.12,9200.0
2005-07-28 11:40:00,18.74,18.78,18.74,18.75,13800.0,14.1276,14.1577,14.1276,14.1351,13800.0
2005-07-28 11:50:00,18.76,18.76,18.73,18.75,10200.0,14.1427,14.1427,14.12,14.1351,10200.0
2005-07-28 12:00:00,18.75,18.77,18.75,18.77,8200.0,14.1351,14.1502,14.1351,14.1502,8200.0
2005-07-28 12:10:00,18.78,18.79,18.77,18.79,11400.0,14.1577,14.1653,14.1502,14.1653,11400.0
2005-07-28 12:20:00,18.79,18.8,18.78,18.78,10400.0,14.1653,14.1728,14.1577,14.1577,10400.0
2005-07-28 12:30:00,18.78,18.8,18.76,18.76,13800.0,14.1577,14.1728,14.1427,14.1427,13800.0
2005-07-28 12:40:00,18.76,18.82,18.75,18.82,20600.0,14.1427,14.1879,14.1351,14.1879,20600.0
2005-07-28 12:50:00,18.82,18.82,18.81,18.81,13200.0,14.1879,14.1879,14.1804,14.1804,13200.0
2005-07-28 13:00:00,18.81,18.88,18.8,18.88,10200.0,14.1804,14.2331,14.1728,14.2331,10200.0
2005-07-28 13:10:00,18.88,18.88,18.86,18.87,3200.0,14.2331,14.2331,14.218,14.2256,3200.0
2005-07-28 13:20:00,18.87,18.87,18.85,18.86,2800.0,14.2256,14.2256,14.2105,14.218,2800.0
2005-07-28 13:30:00,18.86,18.86,18.85,18.85,102000.0,14.218,14.218,14.2105,14.2105,102000.0
2005-07-28 13:40:00,18.85,18.86,18.85,18.86,19400.0,14.2105,14.218,14.2105,14.218,19400.0
2005-07-28 13:50:00,18.86,18.88,18.86,18.88,11400.0,14.218,14.2331,14.218,14.2331,11400.0
2005-07-28 14:00:00,18.87,18.87,18.86,18.86,5800.0,14.2256,14.2256,14.218,14.218,5800.0
2005-07-28 14:10:00,18.86,18.87,18.86,18.87,20000.0,14.218,14.2256,14.218,14.2256,20000.0
2005-07-28 14:20:00,18.87,18.87,18.86,18.87,18000.0,14.2256,14.2256,14.218,14.2256,18000.0
2005-07-28 14:30:00,18.87,18.87,18.86,18.87,33800.0,14.2256,14.2256,14.218,14.2256,33800.0
2005-07-28 14:40:00,18.86,18.88,18.86,18.88,35400.0,14.218,14.2331,14.218,14.2331,35400.0
2005-07-28 14:50:00,18.88,18.88,18.87,18.88,17600.0,14.2331,14.2331,14.2256,14.2331,17600.0
2005-07-28 15:00:00,18.88,18.88,18.88,18.88,29400.0,14.2331,14.2331,14.2331,14.2331,29400.0
2005-07-28 15:10:00,18.88,18.88,18.88,18.88,88800.0,14.2331,14.2331,14.2331,14.2331,88800.0
2005-07-28 15:20:00,18.88,18.88,18.85,18.87,172400.0,14.2331,14.2331,14.2105,14.2256,172400.0
2005-07-28 15:30:00,18.88,18.88,18.87,18.88,20400.0,14.2331,14.2331,14.2256,14.2331,20400.0
2005-07-28 15:40:00,18.88,18.88,18.86,18.87,17200.0,14.2331,14.2331,14.218,14.2256,17200.0
2005-07-28 15:50:00,18.87,18.89,18.86,18.87,155200.0,14.2256,14.2407,14.218,14.2256,155200.0
2005-07-29 09:30:00,18.91,18.98,18.91,18.98,2200.0,14.2557,14.3085,14.2557,14.3085,2200.0
2005-07-29 09:40:00,19.02,19.04,18.98,18.98,7400.0,14.3387,14.3537,14.3085,14.3085,7400.0
2005-07-29 09:50:00,18.96,19.0,18.96,19.0,67000.0,14.2934,14.3236,14.2934,14.3236,67000.0
2005-07-29 10:00:00,19.01,19.08,19.0,19.06,25000.0,14.3311,14.3839,14.3236,14.3688,25000.0
2005-07-29 10:10:00,19.05,19.05,19.04,19.04,2200.0,14.3613,14.3613,14.3537,14.3537,2200.0
2005-07-29 10:20:00,19.03,19.03,19.03,19.03,800.0,14.3462,14.3462,14.3462,14.3462,800.0
2005-07-29 10:30:00,19.02,19.03,19.0,19.01,109000.0,14.3387,14.3462,14.3236,14.3311,109000.0
2005-07-29 10:40:00,19.01,19.01,19.0,19.0,6600.0,14.3311,14.3311,14.3236,14.3236,6600.0
2005-07-29 10:50:00,19.0,19.0,19.0,19.0,24000.0,14.3236,14.3236,14.3236,14.3236,24000.0
2005-07-29 11:00:00,19.0,19.0,19.0,19.0,10000.0,14.3236,14.3236,14.3236,14.3236,10000.0
2005-07-29 11:10:00,19.0,19.0,19.0,19.0,24000.0,14.3236,14.3236,14.3236,14.3236,24000.0
2005-07-29 11:20:00,19.0,19.02,19.0,19.02,43200.0,14.3236,14.3387,14.3236,14.3387,43200.0
2005-07-29 11:30:00,19.02,19.03,19.02,19.02,44000.0,14.3387,14.3462,14.3387,14.3387,44000.0
2005-07-29 11:40:00,19.03,19.03,19.02,19.02,10400.0,14.3462,14.3462,14.3387,14.3387,10400.0
2005-07-29 11:50:00,19.03,19.03,19.02,19.02,13000.0,14.3462,14.3462,14.3387,14.3387,13000.0
2005-07-29 12:00:00,19.03,19.04,19.03,19.04,10600.0,14.3462,14.3537,14.3462,14.3537,10600.0
2005-07-29 12:10:00,19.04,19.04,19.04,19.04,5000.0,14.3537,14.3537,14.3537,14.3537,5000.0
2005-07-29 12:20:00,19.04,19.05,19.04,19.05,10000.0,14.3537,14.3613,14.3537,14.3613,10000.0
2005-07-29 12:30:00,19.05,19.05,19.05,19.05,9600.0,14.3613,14.3613,14.3613,14.3613,9600.0
2005-07-29 12:40:00,19.05,19.06,19.05,19.05,6600.0,14.3613,14.3688,14.3613,14.3613,6600.0
2005-07-29 12:50:00,19.06,19.06,19.05,19.05,3200.0,14.3688,14.3688,14.3613,14.3613,3200.0
2005-07-29 13:00:00,19.06,19.08,19.06,19.08,191600.0,14.3688,14.3839,14.3688,14.3839,191600.0
2005-07-29 13:10:00,19.08,19.16,19.07,19.12,14000.0,14.3839,14.4442,14.3764,14.4141,14000.0
2005-07-29 13:20:00,19.11,19.13,19.1,19.12,15400.0,14.4065,14.4216,14.399,14.4141,15400.0
2005-07-29 13:30:00,19.11,19.11,19.06,19.06,259800.0,14.4065,14.4065,14.3688,14.3688,259800.0
2005-07-29 13:40:00,19.06,19.06,19.05,19.05,76200.0,14.3688,14.3688,14.3613,14.3613,76200.0
2005-07-29 13:50:00,19.05,19.05,19.05,19.05,46000.0,14.3613,14.3613,14.3613,14.3613,46000.0
2005-07-29 14:00:00,19.05,19.05,19.05,19.05,14400.0,14.3613,14.3613,14.3613,14.3613,14400.0
2005-07-29 14:10:00,19.05,19.06,19.04,19.05,21400.0,14.3613,14.3688,14.3537,14.3613,21400.0
2005-07-29 14:20:00,19.05,19.06,19.05,19.06,5400.0,14.3613,14.3688,14.3613,14.3688,5400.0
2005-07-29 14:30:00,19.06,19.07,19.06,19.07,105800.0,14.3688,14.3764,14.3688,14.3764,105800.0
2005-07-29 14:40:00,19.07,19.09,19.07,19.09,23400.0,14.3764,14.3914,14.3764,14.3914,23400.0
2005-07-29 14:50:00,19.1,19.1,19.09,19.1,26200.0,14.399,14.399,14.3914,14.399,26200.0
2005-07-29 15:00:00,19.1,19.12,19.09,19.09,29600.0,14.399,14.4141,14.3914,14.3914,29600.0
2005-07-29 15:10:00,19.09,19.09,19.08,19.08,36400.0,14.3914,14.3914,14.3839,14.3839,36400.0
2005-07-29 15:20:00,19.07,19.08,19.05,19.06,31600.0,14.3764,14.3839,14.3613,14.3688,31600.0
2005-07-29 15:30:00,19.05,19.08,19.05,19.08,30800.0,14.3613,14.3839,14.3613,14.3839,30800.0
2005-07-29 15:40:00,19.11,19.16,19.1,19.16,37600.0,14.4065,14.4442,14.399,14.4442,37600.0
2005-07-29 15:50:00,19.16,19.18,19.14,19.17,45400.0,14.4442,14.4593,14.4291,14.4517,45400.0
2005-08-01 09:30:00,19.17,19.21,19.11,19.18,11400.0,14.4517,14.4819,14.4065,14.4593,11400.0
2005-08-01 09:40:00,19.18,19.18,19.15,19.16,8600.0,14.4593,14.4593,14.4367,14.4442,8600.0
2005-08-01 09:50:00,19.16,19.23,19.16,19.23,30400.0,14.4442,14.497,14.4442,14.497,30400.0
2005-08-01 10:00:00,19.23,19.24,19.22,19.24,85800.0,14.497,14.5045,14.4894,14.5045,85800.0
2005-08-01 10:10:00,19.23,19.28,19.23,19.24,60000.0,14.497,14.5347,14.497,14.5045,60000.0
2005-08-01 10:20:00,19.25,19.25,19.18,19.18,153800.0,14.5121,14.5121,14.4593,14.4593,153800.0
2005-08-01 10:30:00,19.18,19.18,19.17,19.18,17800.0,14.4593,14.4593,14.4517,14.4593,17800.0
2005-08-01 10:40:00,19.17,19.18,19.17,19.18,21400.0,14.4517,14.4593,14.4517,14.4593,21400.0
2005-08-01 10:50:00,19.18,19.2,19.13,19.17,14600.0,14.4593,14.4744,14.4216,14.4517,14600.0
2005-08-01 11:00:00,19.17,19.17,19.15,19.15,10600.0,14.4517,14.4517,14.4367,14.4367,10600.0
2005-08-01 11:10:00,19.15,19.16,19.15,19.16,23600.0,14.4367,14.4442,14.4367,14.4442,23600.0
2005-08-01 11:20:00,19.17,19.17,19.16,19.16,14400.0,14.4517,14.4517,14.4442,14.4442,14400.0
2005-08-01 11:30:00,19.16,19.21,19.16,19.21,11600.0,14.4442,14.4819,14.4442,14.4819,11600.0
2005-08-01 11:40:00,19.21,19.22,19.18,19.18,8600.0,14.4819,14.4894,14.4593,14.4593,8600.0
2005-08-01 11:50:00,19.18,19.23,19.18,19.23,23800.0,14.4593,14.497,14.4593,14.497,23800.0
2005-08-01 12:00:00,19.23,19.27,19.23,19.25,30000.0,14.497,14.5271,14.497,14.5121,30000.0
2005-08-01 12:10:00,19.25,19.25,19.25,19.25,17400.0,14.5121,14.5121,14.5121,14.5121,17400.0
2005-08-01 12:20:00,19.25,19.25,19.25,19.25,5200.0,14.5121,14.5121,14.5121,14.5121,5200.0
2005-08-01 12:30:00,19.25,19.25,19.23,19.23,3000.0,14.5121,14.5121,14.497,14.497,3000.0
2005-08-01 12:40:00,19.22,19.22,19.21,19.21,4000.0,14.4894,14.4894,14.4819,14.4819,4000.0
2005-08-01 12:50:00,19.21,19.21,19.2,19.2,9600.0,14.4819,14.4819,14.4744,14.4744,9600.0
2005-08-01 13:00:00,19.18,19.18,19.16,19.18,15800.0,14.4593,14.4593,14.4442,14.4593,15800.0
2005-08-01 13:10:00,19.18,19.19,19.18,19.18,276600.0,14.4593,14.4668,14.4593,14.4593,276600.0
2005-08-01 13:20:00,19.18,19.22,19.18,19.2,114200.0,14.4593,14.4894,14.4593,14.4744,114200.0
2005-08-01 13:30:00,19.21,19.21,19.2,19.2,4600.0,14.4819,14.4819,14.4744,14.4744,4600.0
2005-08-01 13:40:00,19.21,19.21,19.19,19.19,6400.0,14.4819,14.4819,14.4668,14.4668,6400.0
2005-08-01 13:50:00,19.2,19.22,19.2,19.21,8600.0,14.4744,14.4894,14.4744,14.4819,8600.0
2005-08-01 14:00:00,19.22,19.28,19.22,19.28,19800.0,14.4894,14.5347,14.4894,14.5347,19800.0
2005-08-01 14:10:00,19.29,19.29,19.27,19.28,63800.0,14.5422,14.5422,14.5271,14.5347,63800.0
2005-08-01 14:20:00,19.29,19.32,19.29,19.32,11400.0,14.5422,14.5648,14.5422,14.5648,11400.0
2005-08-01 14:30:00,19.31,19.33,19.28,19.33,101800.0,14.5573,14.5724,14.5347,14.5724,101800.0
2005-08-01 14:40:00,19.33,19.34,19.33,19.33,24400.0,14.5724,14.5799,14.5724,14.5724,24400.0
2005-08-01 14:50:00,19.33,19.33,19.33,19.33,11000.0,14.5724,14.5724,14.5724,14.5724,11000.0
2005-08-01 15:00:00,19.33,19.33,19.32,19.33,40000.0,14.5724,14.5724,14.5648,14.5724,40000.0
2005-08-01 15:10:00,19.33,19.34,19.31,19.33,40800.0,14.5724,14.5799,14.5573,14.5724,40800.0
2005-08-01 15:20:00,19.33,19.34,19.32,19.33,17400.0,14.5724,14.5799,14.5648,14.5724,17400.0
2005-08-01 15:30:00,19.32,19.34,19.32,19.32,15000.0,14.5648,14.5799,14.5648,14.5648,15000.0
2005-08-01 15:40:00,19.32,19.35,19.32,19.34,26400.0,14.5648,14.5874,14.5648,14.5799,26400.0
2005-08-01 15:50:00,19.34,19.4,19.33,19.4,189600.0,14.5799,14.6251,14.5724,14.6251,189600.0
2005-08-02 09:30:00,19.48,19.56,19.45,19.55,86000.0,14.6854,14.7458,14.6628,14.7382,86000.0
2005-08-02 09:40:00,19.56,19.78,19.55,19.78,58600.0,14.7458,14.9116,14.7382,14.9116,58600.0
2005-08-02 09:50:00,19.78,19.8,19.68,19.78,48000.0,14.9116,14.9267,14.8362,14.9116,48000.0
2005-08-02 10:00:00,19.78,19.95,19.77,19.94,55600.0,14.9116,15.0398,14.9041,15.0322,55600.0
2005-08-02 10:10:00,19.94,19.96,19.89,19.92,66800.0,15.0322,15.0473,14.9945,15.0172,66800.0
2005-08-02 10:20:00,19.92,19.92,19.75,19.88,200600.0,15.0172,15.0172,14.889,14.987,200600.0
2005-08-02 10:30:00,19.88,19.89,19.85,19.85,189400.0,14.987,14.9945,14.9644,14.9644,189400.0
2005-08-02 10:40:00,19.85,19.85,19.76,19.8,99000.0,14.9644,14.9644,14.8965,14.9267,99000.0
2005-08-02 10:50:00,19.83,19.86,19.82,19.86,129800.0,14.9493,14.9719,14.9418,14.9719,129800.0
2005-08-02 11:00:00,19.86,19.93,19.86,19.93,97200.0,14.9719,15.0247,14.9719,15.0247,97200.0
2005-08-02 11:10:00,19.92,19.93,19.87,19.89,95800.0,15.0172,15.0247,14.9795,14.9945,95800.0
2005-08-02 11:20:00,19.89,19.91,19.89,19.91,21000.0,14.9945,15.0096,14.9945,15.0096,21000.0
2005-08-02 11:30:00,19.91,19.95,19.9,19.95,78800.0,15.0096,15.0398,15.0021,15.0398,78800.0
2005-08-02 11:40:00,19.95,19.97,19.93,19.94,20600.0,15.0398,15.0548,15.0247,15.0322,20600.0
2005-08-02 11:50:00,19.95,20.0,19.95,19.99,42600.0,15.0398,15.0775,15.0398,15.0699,42600.0
2005-08-02 12:00:00,20.0,20.0,19.96,19.96,24200.0,15.0775,15.0775,15.0473,15.0473,24200.0
2005-08-02 12:10:00,19.96,19.98,19.93,19.94,34200.0,15.0473,15.0624,15.0247,15.0322,34200.0
2005-08-02 12:20:00,19.95,19.95,19.92,19.93,14600.0,15.0398,15.0398,15.0172,15.0247,14600.0
2005-08-02 12:30:00,19.95,19.95,19.9,19.91,64200.0,15.0398,15.0398,15.0021,15.0096,64200.0
2005-08-02 12:40:00,19.91,19.91,19.86,19.91,51800.0,15.0096,15.0096,14.9719,15.0096,51800.0
2005-08-02 12:50:00,19.91,19.91,19.89,19.91,39400.0,15.0096,15.0096,14.9945,15.0096,39400.0
2005-08-02 13:00:00,19.91,19.92,19.9,19.92,65600.0,15.0096,15.0172,15.0021,15.0172,65600.0
2005-08-02 13:10:00,19.92,19.94,19.92,19.94,14400.0,15.0172,15.0322,15.0172,15.0322,14400.0
2005-08-02 13:20:00,19.94,19.94,19.92,19.92,41400.0,15.0322,15.0322,15.0172,15.0172,41400.0
2005-08-02 13:30:00,19.92,19.94,19.92,19.93,42600.0,15.0172,15.0322,15.0172,15.0247,42600.0
2005-08-02 13:40:00,19.93,19.93,19.92,19.92,39600.0,15.0247,15.0247,15.0172,15.0172,39600.0
2005-08-02 13:50:00,19.92,19.93,19.92,19.92,25800.0,15.0172,15.0247,15.0172,15.0172,25800.0
2005-08-02 14:00:00,19.92,19.92,19.91,19.92,50400.0,15.0172,15.0172,15.0096,15.0172,50400.0
2005-08-02 14:10:00,19.92,20.0,19.92,19.99,121800.0,15.0172,15.0775,15.0172,15.0699,121800.0
2005-08-02 14:20:00,19.99,20.03,19.95,19.96,159000.0,15.0699,15.1001,15.0398,15.0473,159000.0
2005-08-02 14:30:00,19.98,20.0,19.98,20.0,20800.0,15.0624,15.0775,15.0624,15.0775,20800.0
2005-08-02 14:40:00,20.0,20.0,20.0,20.0,42200.0,15.0775,15.0775,15.0775,15.0775,42200.0
2005-08-02 14:50:00,20.0,20.02,19.99,20.0,48400.0,15.0775,15.0925,15.0699,15.0775,48400.0
2005-08-02 15:00:00,20.0,20.0,20.0,20.0,39800.0,15.0775,15.0775,15.0775,15.0775,39800.0
2005-08-02 15:10:00,20.0,20.0,20.0,20.0,75800.0,15.0775,15.0775,15.0775,15.0775,75800.0
2005-08-02 15:20:00,20.0,20.0,19.98,19.98,39400.0,15.0775,15.0775,15.0624,15.0624,39400.0
2005-08-02 15:30:00,19.99,19.99,19.94,19.94,46400.0,15.0699,15.0699,15.0322,15.0322,46400.0
2005-08-02 15:40:00,19.94,19.95,19.9,19.95,81600.0,15.0322,15.0398,15.0021,15.0398,81600.0
2005-08-02 15:50:00,19.95,20.0,19.95,20.0,243600.0,15.0398,15.0775,15.0398,15.0775,243600.0
2005-08-03 09:30:00,19.97,19.97,19.81,19.82,25800.0,15.0548,15.0548,14.9342,14.9418,25800.0
2005-08-03 09:40:00,19.84,19.84,19.78,19.83,50400.0,14.9568,14.9568,14.9116,14.9493,50400.0
2005-08-03 09:50:00,19.84,19.93,19.8,19.85,43400.0,14.9568,15.0247,14.9267,14.9644,43400.0
2005-08-03 10:00:00,19.85,19.92,19.84,19.92,17600.0,14.9644,15.0172,14.9568,15.0172,17600.0
2005-08-03 10:10:00,19.93,19.96,19.91,19.93,51200.0,15.0247,15.0473,15.0096,15.0247,51200.0
2005-08-03 10:20:00,19.93,19.97,19.92,19.97,48200.0,15.0247,15.0548,15.0172,15.0548,48200.0
2005-08-03 10:30:00,19.97,20.05,19.96,20.05,86200.0,15.0548,15.1152,15.0473,15.1152,86200.0
2005-08-03 10:40:00,20.03,20.04,20.0,20.04,58200.0,15.1001,15.1076,15.0775,15.1076,58200.0
2005-08-03 10:50:00,20.04,20.04,19.98,20.03,39000.0,15.1076,15.1076,15.0624,15.1001,39000.0
2005-08-03 11:00:00,20.02,20.02,19.97,19.98,15200.0,15.0925,15.0925,15.0548,15.0624,15200.0
2005-08-03 11:10:00,19.97,19.98,19.91,19.91,20200.0,15.0548,15.0624,15.0096,15.0096,20200.0
2005-08-03 11:20:00,19.95,19.97,19.95,19.97,15200.0,15.0398,15.0548,15.0398,15.0548,15200.0
2005-08-03 11:30:00,19.96,19.96,19.95,19.95,52200.0,15.0473,15.0473,15.0398,15.0398,52200.0
2005-08-03 11:40:00,19.95,19.95,19.94,19.95,29800.0,15.0398,15.0398,15.0322,15.0398,29800.0
2005-08-03 11:50:00,19.95,19.98,19.93,19.96,8200.0,15.0398,15.0624,15.0247,15.0473,8200.0
2005-08-03 12:00:00,19.96,19.99,19.94,19.98,5800.0,15.0473,15.0699,15.0322,15.0624,5800.0
2005-08-03 12:10:00,19.98,19.98,19.97,19.97,7200.0,15.0624,15.0624,15.0548,15.0548,7200.0
2005-08-03 12:20:00,19.97,20.0,19.97,20.0,23600.0,15.0548,15.0775,15.0548,15.0775,23600.0
2005-08-03 12:30:00,20.0,20.0,20.0,20.0,27800.0,15.0775,15.0775,15.0775,15.0775,27800.0
2005-08-03 12:40:00,19.98,19.99,19.98,19.98,2600.0,15.0624,15.0699,15.0624,15.0624,2600.0
2005-08-03 12:50:00,19.97,19.98,19.96,19.97,9800.0,15.0548,15.0624,15.0473,15.0548,9800.0
2005-08-03 13:00:00,19.98,19.98,19.96,19.97,3800.0,15.0624,15.0624,15.0473,15.0548,3800.0
2005-08-03 13:10:00,19.97,19.98,19.97,19.97,5600.0,15.0548,15.0624,15.0548,15.0548,5600.0
2005-08-03 13:20:00,19.98,19.99,19.98,19.99,2400.0,15.0624,15.0699,15.0624,15.0699,2400.0
2005-08-03 13:30:00,19.98,19.99,19.98,19.99,39800.0,15.0624,15.0699,15.0624,15.0699,39800.0
2005-08-03 13:40:00,19.99,19.99,19.99,19.99,3600.0,15.0699,15.0699,15.0699,15.0699,3600.0
2005-08-03 13:50:00,19.98,19.98,19.98,19.98,10600.0,15.0624,15.0624,15.0624,15.0624,10600.0
2005-08-03 14:00:00,19.98,19.99,19.98,19.99,19000.0,15.0624,15.0699,15.0624,15.0699,19000.0
2005-08-03 14:10:00,19.98,19.99,19.98,19.98,10600.0,15.0624,15.0699,15.0624,15.0624,10600.0
2005-08-03 14:20:00,19.98,19.98,19.98,19.98,23600.0,15.0624,15.0624,15.0624,15.0624,23600.0
2005-08-03 14:30:00,19.98,19.98,19.98,19.98,69800.0,15.0624,15.0624,15.0624,15.0624,69800.0
2005-08-03 14:40:00,19.98,19.98,19.92,19.93,65000.0,15.0624,15.0624,15.0172,15.0247,65000.0
2005-08-03 14:50:00,19.92,19.93,19.88,19.88,52400.0,15.0172,15.0247,14.987,14.987,52400.0
2005-08-03 15:00:00,19.88,19.88,19.86,19.86,26600.0,14.987,14.987,14.9719,14.9719,26600.0
2005-08-03 15:10:00,19.86,19.89,19.86,19.88,10600.0,14.9719,14.9945,14.9719,14.987,10600.0
2005-08-03 15:20:00,19.88,19.89,19.88,19.88,6800.0,14.987,14.9945,14.987,14.987,6800.0
2005-08-03 15:30:00,19.88,19.88,19.88,19.88,6400.0,14.987,14.987,14.987,14.987,6400.0
2005-08-03 15:40:00,19.88,19.88,19.87,19.88,35800.0,14.987,14.987,14.9795,14.987,35800.0
2005-08-03 15:50:00,19.88,19.93,19.88,19.93,25000.0,14.987,15.0247,14.987,15.0247,25000.0
2005-08-04 09:30:00,19.99,20.0,19.99,20.0,9200.0,15.0699,15.0775,15.0699,15.0775,9200.0
2005-08-04 09:40:00,20.0,20.0,19.99,20.0,74400.0,15.0775,15.0775,15.0699,15.0775,74400.0
2005-08-04 09:50:00,20.0,20.0,20.0,20.0,125600.0,15.0775,15.0775,15.0775,15.0775,125600.0
2005-08-04 10:00:00,20.02,20.15,20.0,20.14,44200.0,15.0925,15.1905,15.0775,15.183,44200.0
2005-08-04 10:10:00,20.14,20.16,20.13,20.15,10600.0,15.183,15.1981,15.1755,15.1905,10600.0
2005-08-04 10:20:00,20.15,20.18,20.14,20.15,21200.0,15.1905,15.2132,15.183,15.1905,21200.0
2005-08-04 10:30:00,20.15,20.2,20.15,20.2,38800.0,15.1905,15.2282,15.1905,15.2282,38800.0
2005-08-04 10:40:00,20.2,20.2,20.18,20.18,43000.0,15.2282,15.2282,15.2132,15.2132,43000.0
2005-08-04 10:50:00,20.18,20.2,20.17,20.18,22800.0,15.2132,15.2282,15.2056,15.2132,22800.0
2005-08-04 11:00:00,20.18,20.22,20.18,20.22,13400.0,15.2132,15.2433,15.2132,15.2433,13400.0
2005-08-04 11:10:00,20.22,20.23,20.21,20.23,15200.0,15.2433,15.2509,15.2358,15.2509,15200.0
2005-08-04 11:20:00,20.23,20.27,20.23,20.27,14200.0,15.2509,15.281,15.2509,15.281,14200.0
2005-08-04 11:30:00,20.27,20.28,20.27,20.28,10200.0,15.281,15.2885,15.281,15.2885,10200.0
2005-08-04 11:40:00,20.28,20.34,20.28,20.34,38200.0,15.2885,15.3338,15.2885,15.3338,38200.0
2005-08-04 11:50:00,20.32,20.39,20.3,20.35,50200.0,15.3187,15.3715,15.3036,15.3413,50200.0
2005-08-04 12:00:00,20.35,20.4,20.35,20.36,56800.0,15.3413,15.379,15.3413,15.3489,56800.0
2005-08-04 12:10:00,20.35,20.38,20.35,20.36,23000.0,15.3413,15.3639,15.3413,15.3489,23000.0
2005-08-04 12:20:00,20.36,20.4,20.35,20.35,147600.0,15.3489,15.379,15.3413,15.3413,147600.0
2005-08-04 12:30:00,20.36,20.38,20.34,20.38,11200.0,15.3489,15.3639,15.3338,15.3639,11200.0
2005-08-04 12:40:00,20.38,20.38,20.36,20.37,7800.0,15.3639,15.3639,15.3489,15.3564,7800.0
2005-08-04 12:50:00,20.37,20.47,20.36,20.44,28600.0,15.3564,15.4318,15.3489,15.4092,28600.0
2005-08-04 13:00:00,20.44,20.5,20.43,20.49,90800.0,15.4092,15.4544,15.4016,15.4469,90800.0
2005-08-04 13:10:00,20.49,20.68,20.49,20.65,65600.0,15.4469,15.5901,15.4469,15.5675,65600.0
2005-08-04 13:20:00,20.64,20.82,20.62,20.82,155200.0,15.5599,15.6956,15.5449,15.6956,155200.0
2005-08-04 13:30:00,20.83,20.83,20.75,20.75,47400.0,15.7032,15.7032,15.6429,15.6429,47400.0
2005-08-04 13:40:00,20.75,20.8,20.75,20.75,81600.0,15.6429,15.6806,15.6429,15.6429,81600.0
2005-08-04 13:50:00,20.75,20.76,20.71,20.72,74400.0,15.6429,15.6504,15.6127,15.6203,74400.0
2005-08-04 14:00:00,20.72,20.72,20.69,20.71,33000.0,15.6203,15.6203,15.5976,15.6127,33000.0
2005-08-04 14:10:00,20.71,20.74,20.7,20.7,129600.0,15.6127,15.6353,15.6052,15.6052,129600.0
2005-08-04 14:20:00,20.71,20.78,20.7,20.75,46800.0,15.6127,15.6655,15.6052,15.6429,46800.0
2005-08-04 14:30:00,20.75,20.75,20.73,20.74,40200.0,15.6429,15.6429,15.6278,15.6353,40200.0
2005-08-04 14:40:00,20.74,20.76,20.71,20.75,60600.0,15.6353,15.6504,15.6127,15.6429,60600.0
2005-08-04 14:50:00,20.75,20.8,20.75,20.78,39400.0,15.6429,15.6806,15.6429,15.6655,39400.0
2005-08-04 15:00:00,20.78,20.8,20.76,20.78,153800.0,15.6655,15.6806,15.6504,15.6655,153800.0
2005-08-04 15:10:00,20.78,20.79,20.78,20.79,20400.0,15.6655,15.673,15.6655,15.673,20400.0
2005-08-04 15:20:00,20.79,20.91,20.78,20.89,101000.0,15.673,15.7635,15.6655,15.7484,101000.0
2005-08-04 15:30:00,20.89,20.95,20.88,20.91,301800.0,15.7484,15.7936,15.7409,15.7635,301800.0
2005-08-04 15:40:00,20.91,20.92,20.88,20.9,160600.0,15.7635,15.771,15.7409,15.7559,160600.0
2005-08-04 15:50:00,20.9,20.9,20.77,20.77,84600.0,15.7559,15.7559,15.6579,15.6579,84600.0
2005-08-05 09:30:00,20.79,20.82,20.56,20.57,44000.0,15.673,15.6956,15.4996,15.5072,44000.0
2005-08-05 09:40:00,20.57,20.57,20.5,20.5,19200.0,15.5072,15.5072,15.4544,15.4544,19200.0
2005-08-05 09:50:00,20.5,20.5,20.37,20.42,40800.0,15.4544,15.4544,15.3564,15.3941,40800.0
2005-08-05 10:00:00,20.42,20.49,20.42,20.49,26200.0,15.3941,15.4469,15.3941,15.4469,26200.0
2005-08-05 10:10:00,20.49,20.55,20.36,20.4,91400.0,15.4469,15.4921,15.3489,15.379,91400.0
2005-08-05 10:20:00,20.37,20.53,20.25,20.25,46600.0,15.3564,15.477,15.2659,15.2659,46600.0
2005-08-05 10:30:00,20.25,20.25,20.16,20.16,30600.0,15.2659,15.2659,15.1981,15.1981,30600.0
2005-08-05 10:40:00,20.15,20.16,20.11,20.11,41600.0,15.1905,15.1981,15.1604,15.1604,41600.0
2005-08-05 10:50:00,20.11,20.14,20.0,20.03,100200.0,15.1604,15.183,15.0775,15.1001,100200.0
2005-08-05 11:00:00,20.02,20.12,20.02,20.11,18000.0,15.0925,15.1679,15.0925,15.1604,18000.0
2005-08-05 11:10:00,20.12,20.14,20.09,20.14,8800.0,15.1679,15.183,15.1453,15.183,8800.0
2005-08-05 11:20:00,20.14,20.14,20.05,20.05,7400.0,15.183,15.183,15.1152,15.1152,7400.0
2005-08-05 11:30:00,20.02,20.02,19.85,19.85,51600.0,15.0925,15.0925,14.9644,14.9644,51600.0
2005-08-05 11:40:00,19.86,19.86,19.83,19.85,34600.0,14.9719,14.9719,14.9493,14.9644,34600.0
2005-08-05 11:50:00,19.85,19.91,19.83,19.89,72600.0,14.9644,15.0096,14.9493,14.9945,72600.0
2005-08-05 12:00:00,19.89,19.92,19.88,19.88,120200.0,14.9945,15.0172,14.987,14.987,120200.0
2005-08-05 12:10:00,19.88,19.9,19.83,19.83,144400.0,14.987,15.0021,14.9493,14.9493,144400.0
2005-08-05 12:20:00,19.82,19.82,19.79,19.8,45200.0,14.9418,14.9418,14.9191,14.9267,45200.0
2005-08-05 12:30:00,19.8,19.8,19.71,19.72,41000.0,14.9267,14.9267,14.8588,14.8664,41000.0
2005-08-05 12:40:00,19.71,19.8,19.71,19.8,94800.0,14.8588,14.9267,14.8588,14.9267,94800.0
2005-08-05 12:50:00,19.8,19.82,19.8,19.82,125600.0,14.9267,14.9418,14.9267,14.9418,125600.0
2005-08-05 13:00:00,19.82,19.83,19.81,19.83,29400.0,14.9418,14.9493,14.9342,14.9493,29400.0
2005-08-05 13:10:00,19.83,19.86,19.83,19.86,30000.0,14.9493,14.9719,14.9493,14.9719,30000.0
2005-08-05 13:20:00,19.86,19.86,19.86,19.86,9800.0,14.9719,14.9719,14.9719,14.9719,9800.0
2005-08-05 13:30:00,19.86,19.86,19.84,19.85,20600.0,14.9719,14.9719,14.9568,14.9644,20600.0
2005-08-05 13:40:00,19.85,19.86,19.85,19.86,13800.0,14.9644,14.9719,14.9644,14.9719,13800.0
2005-08-05 13:50:00,19.86,19.93,19.86,19.93,13000.0,14.9719,15.0247,14.9719,15.0247,13000.0
2005-08-05 14:00:00,19.93,19.93,19.89,19.89,139800.0,15.0247,15.0247,14.9945,14.9945,139800.0
2005-08-05 14:10:00,19.88,19.91,19.88,19.91,30400.0,14.987,15.0096,14.987,15.0096,30400.0
2005-08-05 14:20:00,19.92,19.92,19.91,19.91,8000.0,15.0172,15.0172,15.0096,15.0096,8000.0
2005-08-05 14:30:00,19.91,19.93,19.91,19.93,18600.0,15.0096,15.0247,15.0096,15.0247,18600.0
2005-08-05 14:40:00,19.93,19.93,19.91,19.93,23200.0,15.0247,15.0247,15.0096,15.0247,23200.0
2005-08-05 14:50:00,19.93,19.94,19.93,19.93,19200.0,15.0247,15.0322,15.0247,15.0247,19200.0
2005-08-05 15:00:00,19.93,19.96,19.93,19.96,30200.0,15.0247,15.0473,15.0247,15.0473,30200.0
2005-08-05 15:10:00,19.95,19.98,19.95,19.98,28200.0,15.0398,15.0624,15.0398,15.0624,28200.0
2005-08-05 15:20:00,19.98,20.05,19.98,20.04,43800.0,15.0624,15.1152,15.0624,15.1076,43800.0
2005-08-05 15:30:00,20.04,20.12,20.02,20.12,83800.0,15.1076,15.1679,15.0925,15.1679,83800.0
2005-08-05 15:40:00,20.14,20.14,20.03,20.04,47200.0,15.183,15.183,15.1001,15.1076,47200.0
2005-08-05 15:50:00,20.04,20.05,20.0,20.04,90200.0,15.1076,15.1152,15.0775,15.1076,90200.0
2005-08-08 09:30:00,20.18,20.18,20.13,20.15,32800.0,15.2132,15.2132,15.1755,15.1905,32800.0
2005-08-08 09:40:00,20.13,20.14,20.08,20.08,34200.0,15.1755,15.183,15.1378,15.1378,34200.0
2005-08-08 09:50:00,20.08,20.08,19.97,20.0,52400.0,15.1378,15.1378,15.0548,15.0775,52400.0
2005-08-08 10:00:00,19.99,20.03,19.96,19.96,24400.0,15.0699,15.1001,15.0473,15.0473,24400.0
2005-08-08 10:10:00,19.96,20.02,19.96,20.0,15200.0,15.0473,15.0925,15.0473,15.0775,15200.0
2005-08-08 10:20:00,20.0,20.0,19.94,19.95,43200.0,15.0775,15.0775,15.0322,15.0398,43200.0
2005-08-08 10:30:00,19.95,19.95,19.89,19.93,16000.0,15.0398,15.0398,14.9945,15.0247,16000.0
2005-08-08 10:40:00,19.91,19.94,19.88,19.92,41200.0,15.0096,15.0322,14.987,15.0172,41200.0
2005-08-08 10:50:00,19.9,19.9,19.85,19.85,72400.0,15.0021,15.0021,14.9644,14.9644,72400.0
2005-08-08 11:00:00,19.85,19.93,19.85,19.85,62800.0,14.9644,15.0247,14.9644,14.9644,62800.0
2005-08-08 11:10:00,19.85,19.93,19.85,19.89,46800.0,14.9644,15.0247,14.9644,14.9945,46800.0
2005-08-08 11:20:00,19.87,19.88,19.83,19.86,90000.0,14.9795,14.987,14.9493,14.9719,90000.0
2005-08-08 11:30:00,19.86,19.87,19.85,19.86,106400.0,14.9719,14.9795,14.9644,14.9719,106400.0
2005-08-08 11:40:00,19.85,19.87,19.85,19.86,153000.0,14.9644,14.9795,14.9644,14.9719,153000.0
2005-08-08 11:50:00,19.86,19.86,19.81,19.84,10200.0,14.9719,14.9719,14.9342,14.9568,10200.0
2005-08-08 12:00:00,19.84,19.85,19.82,19.82,21200.0,14.9568,14.9644,14.9418,14.9418,21200.0
2005-08-08 12:10:00,19.8,19.83,19.8,19.83,34400.0,14.9267,14.9493,14.9267,14.9493,34400.0
2005-08-08 12:20:00,19.83,19.83,19.8,19.8,41800.0,14.9493,14.9493,14.9267,14.9267,41800.0
2005-08-08 12:30:00,19.8,19.8,19.79,19.79,31400.0,14.9267,14.9267,14.9191,14.9191,31400.0
2005-08-08 12:40:00,19.79,19.8,19.79,19.8,15800.0,14.9191,14.9267,14.9191,14.9267,15800.0
2005-08-08 12:50:00,19.8,19.83,19.78,19.78,165600.0,14.9267,14.9493,14.9116,14.9116,165600.0
2005-08-08 13:00:00,19.78,19.78,19.75,19.75,21200.0,14.9116,14.9116,14.889,14.889,21200.0
2005-08-08 13:10:00,19.75,19.78,19.73,19.73,58800.0,14.889,14.9116,14.8739,14.8739,58800.0
2005-08-08 13:20:00,19.73,19.73,19.7,19.7,73200.0,14.8739,14.8739,14.8513,14.8513,73200.0
2005-08-08 13:30:00,19.7,19.73,19.68,19.73,51000.0,14.8513,14.8739,14.8362,14.8739,51000.0
2005-08-08 13:40:00,19.72,19.8,19.72,19.79,195800.0,14.8664,14.9267,14.8664,14.9191,195800.0
2005-08-08 13:50:00,19.79,19.8,19.66,19.66,97200.0,14.9191,14.9267,14.8211,14.8211,97200.0
2005-08-08 14:00:00,19.6,19.6,19.25,19.36,60200.0,14.7759,14.7759,14.5121,14.595,60200.0
2005-08-08 14:10:00,19.35,19.4,19.28,19.39,81200.0,14.5874,14.6251,14.5347,14.6176,81200.0
2005-08-08 14:20:00,19.39,19.48,19.39,19.48,32600.0,14.6176,14.6854,14.6176,14.6854,32600.0
2005-08-08 14:30:00,19.48,19.54,19.47,19.49,67200.0,14.6854,14.7307,14.6779,14.693,67200.0
2005-08-08 14:40:00,19.48,19.6,19.43,19.6,140600.0,14.6854,14.7759,14.6478,14.7759,140600.0
2005-08-08 14:50:00,19.61,19.61,19.45,19.46,29400.0,14.7835,14.7835,14.6628,14.6704,29400.0
2005-08-08 15:00:00,19.46,19.55,19.46,19.53,78800.0,14.6704,14.7382,14.6704,14.7231,78800.0
2005-08-08 15:10:00,19.53,19.53,19.48,19.5,66400.0,14.7231,14.7231,14.6854,14.7005,66400.0
2005-08-08 15:20:00,19.5,19.5,19.35,19.45,110600.0,14.7005,14.7005,14.5874,14.6628,110600.0
2005-08-08 15:30:00,19.45,19.5,19.37,19.49,237600.0,14.6628,14.7005,14.6025,14.693,237600.0
2005-08-08 15:40:00,19.47,19.52,19.47,19.49,409200.0,14.6779,14.7156,14.6779,14.693,409200.0
2005-08-08 15:50:00,19.5,19.52,19.48,19.52,168000.0,14.7005,14.7156,14.6854,14.7156,168000.0
2005-08-09 09:30:00,19.33,19.6,19.2,19.6,87000.0,14.5724,14.7759,14.4744,14.7759,87000.0
2005-08-09 09:40:00,19.65,19.65,19.55,19.55,83600.0,14.8136,14.8136,14.7382,14.7382,83600.0
2005-08-09 09:50:00,19.53,19.53,19.18,19.26,68200.0,14.7231,14.7231,14.4593,14.5196,68200.0
2005-08-09 10:00:00,19.27,19.36,19.27,19.3,61400.0,14.5271,14.595,14.5271,14.5498,61400.0
2005-08-09 10:10:00,19.3,19.39,19.29,19.35,67800.0,14.5498,14.6176,14.5422,14.5874,67800.0
2005-08-09 10:20:00,19.35,19.37,19.32,19.33,45000.0,14.5874,14.6025,14.5648,14.5724,45000.0
2005-08-09 10:30:00,19.33,19.37,19.33,19.36,31000.0,14.5724,14.6025,14.5724,14.595,31000.0
2005-08-09 10:40:00,19.36,19.45,19.36,19.4,92400.0,14.595,14.6628,14.595,14.6251,92400.0
2005-08-09 10:50:00,19.4,19.4,19.37,19.37,11000.0,14.6251,14.6251,14.6025,14.6025,11000.0
2005-08-09 11:00:00,19.37,19.39,19.37,19.38,38400.0,14.6025,14.6176,14.6025,14.6101,38400.0
2005-08-09 11:10:00,19.38,19.38,19.3,19.3,66400.0,14.6101,14.6101,14.5498,14.5498,66400.0
2005-08-09 11:20:00,19.27,19.31,19.27,19.31,22600.0,14.5271,14.5573,14.5271,14.5573,22600.0
2005-08-09 11:30:00,19.31,19.35,19.31,19.33,22200.0,14.5573,14.5874,14.5573,14.5724,22200.0
2005-08-09 11:40:00,19.33,19.34,19.32,19.33,13200.0,14.5724,14.5799,14.5648,14.5724,13200.0
2005-08-09 11:50:00,19.33,19.35,19.33,19.35,23200.0,14.5724,14.5874,14.5724,14.5874,23200.0
2005-08-09 12:00:00,19.35,19.35,19.33,19.33,13800.0,14.5874,14.5874,14.5724,14.5724,13800.0
2005-08-09 12:10:00,19.33,19.33,19.32,19.33,14800.0,14.5724,14.5724,14.5648,14.5724,14800.0
2005-08-09 12:20:00,19.33,19.33,19.32,19.33,12800.0,14.5724,14.5724,14.5648,14.5724,12800.0
2005-08-09 12:30:00,19.33,19.33,19.33,19.33,39000.0,14.5724,14.5724,14.5724,14.5724,39000.0
2005-08-09 12:40:00,19.33,19.33,19.33,19.33,23200.0,14.5724,14.5724,14.5724,14.5724,23200.0
2005-08-09 12:50:00,19.35,19.35,19.34,19.35,140000.0,14.5874,14.5874,14.5799,14.5874,140000.0
2005-08-09 13:00:00,19.35,19.35,19.34,19.35,165400.0,14.5874,14.5874,14.5799,14.5874,165400.0
2005-08-09 13:10:00,19.35,19.35,19.34,19.35,17800.0,14.5874,14.5874,14.5799,14.5874,17800.0
2005-08-09 13:20:00,19.35,19.4,19.34,19.35,116400.0,14.5874,14.6251,14.5799,14.5874,116400.0
2005-08-09 13:30:00,19.35,19.35,19.34,19.34,10200.0,14.5874,14.5874,14.5799,14.5799,10200.0
2005-08-09 13:40:00,19.33,19.35,19.28,19.33,28800.0,14.5724,14.5874,14.5347,14.5724,28800.0
2005-08-09 13:50:00,19.33,19.38,19.33,19.36,52400.0,14.5724,14.6101,14.5724,14.595,52400.0
2005-08-09 14:00:00,19.36,19.36,19.32,19.35,146200.0,14.595,14.595,14.5648,14.5874,146200.0
2005-08-09 14:10:00,19.35,19.36,19.34,19.34,31400.0,14.5874,14.595,14.5799,14.5799,31400.0
2005-08-09 14:20:00,19.35,19.43,19.35,19.36,105800.0,14.5874,14.6478,14.5874,14.595,105800.0
2005-08-09 14:30:00,19.36,19.45,19.36,19.43,21400.0,14.595,14.6628,14.595,14.6478,21400.0
2005-08-09 14:40:00,19.45,19.45,19.35,19.36,79800.0,14.6628,14.6628,14.5874,14.595,79800.0
2005-08-09 14:50:00,19.36,19.36,19.35,19.35,31000.0,14.595,14.595,14.5874,14.5874,31000.0
2005-08-09 15:00:00,19.35,19.36,19.35,19.35,26200.0,14.5874,14.595,14.5874,14.5874,26200.0
2005-08-09 15:10:00,19.35,19.39,19.34,19.36,69400.0,14.5874,14.6176,14.5799,14.595,69400.0
2005-08-09 15:20:00,19.36,19.36,19.32,19.32,41800.0,14.595,14.595,14.5648,14.5648,41800.0
2005-08-09 15:30:00,19.27,19.3,19.27,19.3,113800.0,14.5271,14.5498,14.5271,14.5498,113800.0
2005-08-09 15:40:00,19.3,19.3,19.25,19.28,91800.0,14.5498,14.5498,14.5121,14.5347,91800.0
2005-08-09 15:50:00,19.29,19.37,19.29,19.36,51000.0,14.5422,14.6025,14.5422,14.595,51000.0
2005-08-10 09:30:00,19.69,19.78,19.68,19.72,33600.0,14.8438,14.9116,14.8362,14.8664,33600.0
2005-08-10 09:40:00,19.72,19.72,19.56,19.63,18200.0,14.8664,14.8664,14.7458,14.7985,18200.0
2005-08-10 09:50:00,19.63,19.63,19.55,19.62,23200.0,14.7985,14.7985,14.7382,14.791,23200.0
2005-08-10 10:00:00,19.64,19.85,19.64,19.79,56800.0,14.8061,14.9644,14.8061,14.9191,56800.0
2005-08-10 10:10:00,19.81,20.13,19.8,19.99,102400.0,14.9342,15.1755,14.9267,15.0699,102400.0
2005-08-10 10:20:00,20.0,20.15,19.93,19.95,298800.0,15.0775,15.1905,15.0247,15.0398,298800.0
2005-08-10 10:30:00,19.96,20.0,19.88,19.93,261400.0,15.0473,15.0775,14.987,15.0247,261400.0
2005-08-10 10:40:00,19.95,19.95,19.9,19.95,57400.0,15.0398,15.0398,15.0021,15.0398,57400.0
2005-08-10 10:50:00,19.95,19.95,19.92,19.93,28400.0,15.0398,15.0398,15.0172,15.0247,28400.0
2005-08-10 11:00:00,19.93,19.97,19.93,19.97,33600.0,15.0247,15.0548,15.0247,15.0548,33600.0
2005-08-10 11:10:00,19.97,20.0,19.97,19.99,25800.0,15.0548,15.0775,15.0548,15.0699,25800.0
2005-08-10 11:20:00,19.99,19.99,19.94,19.96,21000.0,15.0699,15.0699,15.0322,15.0473,21000.0
2005-08-10 11:30:00,19.96,20.0,19.96,19.97,85800.0,15.0473,15.0775,15.0473,15.0548,85800.0
2005-08-10 11:40:00,19.97,19.97,19.92,19.92,31000.0,15.0548,15.0548,15.0172,15.0172,31000.0
2005-08-10 11:50:00,19.92,19.94,19.91,19.93,12000.0,15.0172,15.0322,15.0096,15.0247,12000.0
2005-08-10 12:00:00,19.92,19.93,19.91,19.91,32400.0,15.0172,15.0247,15.0096,15.0096,32400.0
2005-08-10 12:10:00,19.92,19.92,19.91,19.92,42200.0,15.0172,15.0172,15.0096,15.0172,42200.0
2005-08-10 12:20:00,19.92,19.92,19.92,19.92,12800.0,15.0172,15.0172,15.0172,15.0172,12800.0
2005-08-10 12:30:00,19.92,19.92,19.88,19.9,37600.0,15.0172,15.0172,14.987,15.0021,37600.0
2005-08-10 12:40:00,19.9,19.9,19.86,19.86,47200.0,15.0021,15.0021,14.9719,14.9719,47200.0
2005-08-10 12:50:00,19.86,19.86,19.83,19.85,35400.0,14.9719,14.9719,14.9493,14.9644,35400.0
2005-08-10 13:00:00,19.85,19.86,19.82,19.86,15800.0,14.9644,14.9719,14.9418,14.9719,15800.0
2005-08-10 13:10:00,19.86,19.87,19.85,19.87,7200.0,14.9719,14.9795,14.9644,14.9795,7200.0
2005-08-10 13:20:00,19.87,19.89,19.86,19.88,18000.0,14.9795,14.9945,14.9719,14.987,18000.0
2005-08-10 13:30:00,19.88,19.92,19.86,19.92,24000.0,14.987,15.0172,14.9719,15.0172,24000.0
2005-08-10 13:40:00,19.91,19.92,19.9,19.9,16600.0,15.0096,15.0172,15.0021,15.0021,16600.0
2005-08-10 13:50:00,19.89,19.89,19.87,19.88,20800.0,14.9945,14.9945,14.9795,14.987,20800.0
2005-08-10 14:00:00,19.87,19.9,19.87,19.87,15400.0,14.9795,15.0021,14.9795,14.9795,15400.0
2005-08-10 14:10:00,19.87,19.87,19.74,19.74,45000.0,14.9795,14.9795,14.8815,14.8815,45000.0
2005-08-10 14:20:00,19.75,19.75,19.69,19.7,26800.0,14.889,14.889,14.8438,14.8513,26800.0
2005-08-10 14:30:00,19.7,19.7,19.7,19.7,40600.0,14.8513,14.8513,14.8513,14.8513,40600.0
2005-08-10 14:40:00,19.7,19.75,19.7,19.75,49800.0,14.8513,14.889,14.8513,14.889,49800.0
2005-08-10 14:50:00,19.77,19.83,19.77,19.77,56400.0,14.9041,14.9493,14.9041,14.9041,56400.0
2005-08-10 15:00:00,19.7,19.7,19.66,19.67,14000.0,14.8513,14.8513,14.8211,14.8287,14000.0
2005-08-10 15:10:00,19.67,19.67,19.62,19.63,44200.0,14.8287,14.8287,14.791,14.7985,44200.0
2005-08-10 15:20:00,19.63,19.75,19.63,19.63,43000.0,14.7985,14.889,14.7985,14.7985,43000.0
2005-08-10 15:30:00,19.63,19.68,19.61,19.61,35200.0,14.7985,14.8362,14.7835,14.7835,35200.0
2005-08-10 15:40:00,19.62,19.75,19.61,19.74,97600.0,14.791,14.889,14.7835,14.8815,97600.0
2005-08-10 15:50:00,19.74,19.75,19.61,19.7,229800.0,14.8815,14.889,14.7835,14.8513,229800.0
2005-08-11 09:30:00,19.65,19.65,19.6,19.63,43600.0,14.8136,14.8136,14.7759,14.7985,43600.0
2005-08-11 09:40:00,19.64,19.65,19.52,19.56,10800.0,14.8061,14.8136,14.7156,14.7458,10800.0
2005-08-11 09:50:00,19.55,19.59,19.55,19.57,22800.0,14.7382,14.7684,14.7382,14.7533,22800.0
2005-08-11 10:00:00,19.58,19.6,19.53,19.55,33800.0,14.7608,14.7759,14.7231,14.7382,33800.0
2005-08-11 10:10:00,19.55,19.58,19.53,19.53,81000.0,14.7382,14.7608,14.7231,14.7231,81000.0
2005-08-11 10:20:00,19.53,19.55,19.45,19.47,46000.0,14.7231,14.7382,14.6628,14.6779,46000.0
2005-08-11 10:30:00,19.47,19.47,19.41,19.46,49800.0,14.6779,14.6779,14.6327,14.6704,49800.0
2005-08-11 10:40:00,19.45,19.46,19.41,19.46,44800.0,14.6628,14.6704,14.6327,14.6704,44800.0
2005-08-11 10:50:00,19.46,19.47,19.42,19.43,65200.0,14.6704,14.6779,14.6402,14.6478,65200.0
2005-08-11 11:00:00,19.43,19.45,19.42,19.42,43400.0,14.6478,14.6628,14.6402,14.6402,43400.0
2005-08-11 11:10:00,19.42,19.42,19.36,19.38,62200.0,14.6402,14.6402,14.595,14.6101,62200.0
2005-08-11 11:20:00,19.39,19.39,19.27,19.3,41600.0,14.6176,14.6176,14.5271,14.5498,41600.0
2005-08-11 11:30:00,19.3,19.42,19.3,19.42,292400.0,14.5498,14.6402,14.5498,14.6402,292400.0
2005-08-11 11:40:00,19.41,19.45,19.35,19.37,241800.0,14.6327,14.6628,14.5874,14.6025,241800.0
2005-08-11 11:50:00,19.36,19.42,19.35,19.38,128400.0,14.595,14.6402,14.5874,14.6101,128400.0
2005-08-11 12:00:00,19.38,19.47,19.36,19.45,24400.0,14.6101,14.6779,14.595,14.6628,24400.0
2005-08-11 12:10:00,19.45,19.46,19.42,19.42,21800.0,14.6628,14.6704,14.6402,14.6402,21800.0
2005-08-11 12:20:00,19.42,19.45,19.4,19.43,57000.0,14.6402,14.6628,14.6251,14.6478,57000.0
2005-08-11 12:30:00,19.43,19.43,19.39,19.39,11000.0,14.6478,14.6478,14.6176,14.6176,11000.0
2005-08-11 12:40:00,19.38,19.38,19.34,19.36,34200.0,14.6101,14.6101,14.5799,14.595,34200.0
2005-08-11 12:50:00,19.35,19.35,19.33,19.34,6600.0,14.5874,14.5874,14.5724,14.5799,6600.0
2005-08-11 13:00:00,19.34,19.4,19.32,19.4,11000.0,14.5799,14.6251,14.5648,14.6251,11000.0
2005-08-11 13:10:00,19.39,19.45,19.39,19.45,10600.0,14.6176,14.6628,14.6176,14.6628,10600.0
2005-08-11 13:20:00,19.44,19.44,19.36,19.38,19400.0,14.6553,14.6553,14.595,14.6101,19400.0
2005-08-11 13:30:00,19.38,19.38,19.33,19.35,30000.0,14.6101,14.6101,14.5724,14.5874,30000.0
2005-08-11 13:40:00,19.34,19.36,19.33,19.33,42000.0,14.5799,14.595,14.5724,14.5724,42000.0
2005-08-11 13:50:00,19.33,19.36,19.32,19.34,27800.0,14.5724,14.595,14.5648,14.5799,27800.0
2005-08-11 14:00:00,19.33,19.34,19.27,19.3,37600.0,14.5724,14.5799,14.5271,14.5498,37600.0
2005-08-11 14:10:00,19.3,19.31,19.22,19.25,36000.0,14.5498,14.5573,14.4894,14.5121,36000.0
2005-08-11 14:20:00,19.25,19.25,19.2,19.22,37800.0,14.5121,14.5121,14.4744,14.4894,37800.0
2005-08-11 14:30:00,19.22,19.3,19.2,19.2,53200.0,14.4894,14.5498,14.4744,14.4744,53200.0
2005-08-11 14:40:00,19.2,19.23,19.2,19.2,37800.0,14.4744,14.497,14.4744,14.4744,37800.0
2005-08-11 14:50:00,19.2,19.21,19.2,19.21,39400.0,14.4744,14.4819,14.4744,14.4819,39400.0
2005-08-11 15:00:00,19.21,19.21,19.1,19.1,69400.0,14.4819,14.4819,14.399,14.399,69400.0
2005-08-11 15:10:00,19.11,19.11,19.04,19.11,42600.0,14.4065,14.4065,14.3537,14.4065,42600.0
2005-08-11 15:20:00,19.11,19.13,19.1,19.1,105000.0,14.4065,14.4216,14.399,14.399,105000.0
2005-08-11 15:30:00,19.1,19.13,18.94,19.0,301600.0,14.399,14.4216,14.2784,14.3236,301600.0
2005-08-11 15:40:00,19.0,19.11,19.0,19.11,261400.0,14.3236,14.4065,14.3236,14.4065,261400.0
2005-08-11 15:50:00,19.11,19.18,19.11,19.16,219600.0,14.4065,14.4593,14.4065,14.4442,219600.0
2005-08-12 09:30:00,19.25,19.52,19.23,19.43,88200.0,14.5121,14.7156,14.497,14.6478,88200.0
2005-08-12 09:40:00,19.43,19.43,19.31,19.33,45800.0,14.6478,14.6478,14.5573,14.5724,45800.0
2005-08-12 09:50:00,19.33,19.33,19.22,19.22,38000.0,14.5724,14.5724,14.4894,14.4894,38000.0
2005-08-12 10:00:00,19.23,19.23,19.17,19.18,21200.0,14.497,14.497,14.4517,14.4593,21200.0
2005-08-12 10:10:00,19.17,19.23,19.15,19.2,38800.0,14.4517,14.497,14.4367,14.4744,38800.0
2005-08-12 10:20:00,19.2,19.24,19.18,19.21,127800.0,14.4744,14.5045,14.4593,14.4819,127800.0
2005-08-12 10:30:00,19.21,19.24,19.21,19.21,23400.0,14.4819,14.5045,14.4819,14.4819,23400.0
2005-08-12 10:40:00,19.21,19.25,19.21,19.25,116400.0,14.4819,14.5121,14.4819,14.5121,116400.0
2005-08-12 10:50:00,19.24,19.25,19.23,19.24,66600.0,14.5045,14.5121,14.497,14.5045,66600.0
2005-08-12 11:00:00,19.23,19.25,19.23,19.24,36400.0,14.497,14.5121,14.497,14.5045,36400.0
2005-08-12 11:10:00,19.24,19.27,19.24,19.27,26400.0,14.5045,14.5271,14.5045,14.5271,26400.0
2005-08-12 11:20:00,19.27,19.28,19.21,19.21,56600.0,14.5271,14.5347,14.4819,14.4819,56600.0
2005-08-12 11:30:00,19.21,19.24,19.21,19.22,53400.0,14.4819,14.5045,14.4819,14.4894,53400.0
2005-08-12 11:40:00,19.22,19.24,19.22,19.24,45200.0,14.4894,14.5045,14.4894,14.5045,45200.0
2005-08-12 11:50:00,19.24,19.25,19.22,19.22,26800.0,14.5045,14.5121,14.4894,14.4894,26800.0
2005-08-12 12:00:00,19.23,19.27,19.23,19.27,22800.0,14.497,14.5271,14.497,14.5271,22800.0
2005-08-12 12:10:00,19.26,19.27,19.25,19.25,17200.0,14.5196,14.5271,14.5121,14.5121,17200.0
2005-08-12 12:20:00,19.25,19.26,19.25,19.25,21600.0,14.5121,14.5196,14.5121,14.5121,21600.0
2005-08-12 12:30:00,19.25,19.27,19.25,19.25,50800.0,14.5121,14.5271,14.5121,14.5121,50800.0
2005-08-12 12:40:00,19.24,19.25,19.24,19.25,28400.0,14.5045,14.5121,14.5045,14.5121,28400.0
2005-08-12 12:50:00,19.26,19.26,19.24,19.25,22800.0,14.5196,14.5196,14.5045,14.5121,22800.0
2005-08-12 13:00:00,19.25,19.25,19.23,19.23,19800.0,14.5121,14.5121,14.497,14.497,19800.0
2005-08-12 13:10:00,19.23,19.25,19.23,19.24,31200.0,14.497,14.5121,14.497,14.5045,31200.0
2005-08-12 13:20:00,19.24,19.25,19.24,19.25,40800.0,14.5045,14.5121,14.5045,14.5121,40800.0
2005-08-12 13:30:00,19.24,19.25,19.23,19.25,22000.0,14.5045,14.5121,14.497,14.5121,22000.0
2005-08-12 13:40:00,19.25,19.26,19.23,19.23,143600.0,14.5121,14.5196,14.497,14.497,143600.0
2005-08-12 13:50:00,19.23,19.23,19.2,19.2,43000.0,14.497,14.497,14.4744,14.4744,43000.0
2005-08-12 14:00:00,19.23,19.23,19.2,19.21,256600.0,14.497,14.497,14.4744,14.4819,256600.0
2005-08-12 14:10:00,19.2,19.21,19.19,19.19,56600.0,14.4744,14.4819,14.4668,14.4668,56600.0
2005-08-12 14:20:00,19.19,19.25,19.19,19.24,96200.0,14.4668,14.5121,14.4668,14.5045,96200.0
2005-08-12 14:30:00,19.24,19.29,19.24,19.28,86400.0,14.5045,14.5422,14.5045,14.5347,86400.0
2005-08-12 14:40:00,19.29,19.36,19.29,19.36,34800.0,14.5422,14.595,14.5422,14.595,34800.0
2005-08-12 14:50:00,19.36,19.43,19.36,19.42,40000.0,14.595,14.6478,14.595,14.6402,40000.0
2005-08-12 15:00:00,19.42,19.43,19.38,19.39,72200.0,14.6402,14.6478,14.6101,14.6176,72200.0
2005-08-12 15:10:00,19.4,19.43,19.4,19.43,124800.0,14.6251,14.6478,14.6251,14.6478,124800.0
2005-08-12 15:20:00,19.44,19.46,19.43,19.43,67400.0,14.6553,14.6704,14.6478,14.6478,67400.0
2005-08-12 15:30:00,19.43,19.45,19.4,19.43,101800.0,14.6478,14.6628,14.6251,14.6478,101800.0
2005-08-12 15:40:00,19.42,19.48,19.42,19.47,40200.0,14.6402,14.6854,14.6402,14.6779,40200.0
2005-08-12 15:50:00,19.47,19.5,19.45,19.46,111200.0,14.6779,14.7005,14.6628,14.6704,111200.0
2005-08-15 09:30:00,19.53,19.65,19.52,19.58,46000.0,14.7231,14.8136,14.7156,14.7608,46000.0
2005-08-15 09:40:00,19.56,19.59,19.56,19.57,12400.0,14.7458,14.7684,14.7458,14.7533,12400.0
2005-08-15 09:50:00,19.57,19.57,19.54,19.54,14600.0,14.7533,14.7533,14.7307,14.7307,14600.0
2005-08-15 10:00:00,19.54,19.54,19.48,19.49,21400.0,14.7307,14.7307,14.6854,14.693,21400.0
2005-08-15 10:10:00,19.49,19.49,19.48,19.48,13800.0,14.693,14.693,14.6854,14.6854,13800.0
2005-08-15 10:20:00,19.49,19.49,19.43,19.43,16400.0,14.693,14.693,14.6478,14.6478,16400.0
2005-08-15 10:30:00,19.43,19.43,19.36,19.37,16200.0,14.6478,14.6478,14.595,14.6025,16200.0
2005-08-15 10:40:00,19.37,19.37,19.36,19.36,8800.0,14.6025,14.6025,14.595,14.595,8800.0
2005-08-15 10:50:00,19.36,19.36,19.33,19.33,7000.0,14.595,14.595,14.5724,14.5724,7000.0
2005-08-15 11:00:00,19.32,19.33,19.31,19.32,22200.0,14.5648,14.5724,14.5573,14.5648,22200.0
2005-08-15 11:10:00,19.31,19.31,19.28,19.28,9600.0,14.5573,14.5573,14.5347,14.5347,9600.0
2005-08-15 11:20:00,19.28,19.28,19.27,19.28,7200.0,14.5347,14.5347,14.5271,14.5347,7200.0
2005-08-15 11:30:00,19.27,19.28,19.27,19.27,7000.0,14.5271,14.5347,14.5271,14.5271,7000.0
2005-08-15 11:40:00,19.27,19.28,19.25,19.25,13200.0,14.5271,14.5347,14.5121,14.5121,13200.0
2005-08-15 11:50:00,19.25,19.27,19.25,19.25,16600.0,14.5121,14.5271,14.5121,14.5121,16600.0
2005-08-15 12:00:00,19.26,19.32,19.26,19.3,13400.0,14.5196,14.5648,14.5196,14.5498,13400.0
2005-08-15 12:10:00,19.3,19.32,19.3,19.3,12800.0,14.5498,14.5648,14.5498,14.5498,12800.0
2005-08-15 12:20:00,19.31,19.33,19.3,19.32,70000.0,14.5573,14.5724,14.5498,14.5648,70000.0
2005-08-15 12:30:00,19.32,19.32,19.32,19.32,11600.0,14.5648,14.5648,14.5648,14.5648,11600.0
2005-08-15 12:40:00,19.32,19.32,19.32,19.32,6400.0,14.5648,14.5648,14.5648,14.5648,6400.0
2005-08-15 12:50:00,19.32,19.39,19.31,19.35,15600.0,14.5648,14.6176,14.5573,14.5874,15600.0
2005-08-15 13:00:00,19.35,19.35,19.33,19.33,7800.0,14.5874,14.5874,14.5724,14.5724,7800.0
2005-08-15 13:10:00,19.33,19.33,19.33,19.33,11400.0,14.5724,14.5724,14.5724,14.5724,11400.0
2005-08-15 13:20:00,19.33,19.36,19.33,19.36,18800.0,14.5724,14.595,14.5724,14.595,18800.0
2005-08-15 13:30:00,19.36,19.36,19.34,19.35,19400.0,14.595,14.595,14.5799,14.5874,19400.0
2005-08-15 13:40:00,19.35,19.35,19.35,19.35,6200.0,14.5874,14.5874,14.5874,14.5874,6200.0
2005-08-15 13:50:00,19.35,19.36,19.35,19.36,21800.0,14.5874,14.595,14.5874,14.595,21800.0
2005-08-15 14:00:00,19.35,19.36,19.35,19.36,27400.0,14.5874,14.595,14.5874,14.595,27400.0
2005-08-15 14:10:00,19.36,19.36,19.35,19.35,23600.0,14.595,14.595,14.5874,14.5874,23600.0
2005-08-15 14:20:00,19.35,19.36,19.33,19.36,35000.0,14.5874,14.595,14.5724,14.595,35000.0
2005-08-15 14:30:00,19.36,19.38,19.35,19.38,20200.0,14.595,14.6101,14.5874,14.6101,20200.0
2005-08-15 14:40:00,19.38,19.38,19.34,19.36,32600.0,14.6101,14.6101,14.5799,14.595,32600.0
2005-08-15 14:50:00,19.36,19.38,19.35,19.35,27600.0,14.595,14.6101,14.5874,14.5874,27600.0
2005-08-15 15:00:00,19.35,19.35,19.32,19.32,16600.0,14.5874,14.5874,14.5648,14.5648,16600.0
2005-08-15 15:10:00,19.32,19.32,19.3,19.3,11200.0,14.5648,14.5648,14.5498,14.5498,11200.0
2005-08-15 15:20:00,19.3,19.3,19.29,19.29,31800.0,14.5498,14.5498,14.5422,14.5422,31800.0
2005-08-15 15:30:00,19.29,19.29,19.26,19.27,34200.0,14.5422,14.5422,14.5196,14.5271,34200.0
2005-08-15 15:40:00,19.26,19.27,19.25,19.25,73200.0,14.5196,14.5271,14.5121,14.5121,73200.0
2005-08-15 15:50:00,19.25,19.27,19.18,19.22,152200.0,14.5121,14.5271,14.4593,14.4894,152200.0
2005-08-16 09:30:00,19.28,19.33,19.28,19.3,9800.0,14.5347,14.5724,14.5347,14.5498,9800.0
2005-08-16 09:40:00,19.3,19.3,19.1,19.13,9000.0,14.5498,14.5498,14.399,14.4216,9000.0
2005-08-16 09:50:00,19.14,19.24,19.14,19.24,8600.0,14.4291,14.5045,14.4291,14.5045,8600.0
2005-08-16 10:00:00,19.25,19.38,19.25,19.38,11200.0,14.5121,14.6101,14.5121,14.6101,11200.0
2005-08-16 10:10:00,19.39,19.41,19.33,19.41,13200.0,14.6176,14.6327,14.5724,14.6327,13200.0
2005-08-16 10:20:00,19.41,19.48,19.4,19.47,24800.0,14.6327,14.6854,14.6251,14.6779,24800.0
2005-08-16 10:30:00,19.46,19.51,19.46,19.48,28000.0,14.6704,14.7081,14.6704,14.6854,28000.0
2005-08-16 10:40:00,19.46,19.46,19.42,19.45,22400.0,14.6704,14.6704,14.6402,14.6628,22400.0
2005-08-16 10:50:00,19.45,19.45,19.36,19.36,16600.0,14.6628,14.6628,14.595,14.595,16600.0
2005-08-16 11:00:00,19.38,19.4,19.38,19.4,5600.0,14.6101,14.6251,14.6101,14.6251,5600.0
2005-08-16 11:10:00,19.39,19.39,19.36,19.38,10000.0,14.6176,14.6176,14.595,14.6101,10000.0
2005-08-16 11:20:00,19.38,19.38,19.33,19.35,22000.0,14.6101,14.6101,14.5724,14.5874,22000.0
2005-08-16 11:30:00,19.35,19.36,19.35,19.36,11800.0,14.5874,14.595,14.5874,14.595,11800.0
2005-08-16 11:40:00,19.35,19.36,19.32,19.32,39200.0,14.5874,14.595,14.5648,14.5648,39200.0
2005-08-16 11:50:00,19.31,19.31,19.23,19.24,39200.0,14.5573,14.5573,14.497,14.5045,39200.0
2005-08-16 12:00:00,19.25,19.28,19.25,19.26,19400.0,14.5121,14.5347,14.5121,14.5196,19400.0
2005-08-16 12:10:00,19.27,19.29,19.18,19.19,38200.0,14.5271,14.5422,14.4593,14.4668,38200.0
2005-08-16 12:20:00,19.19,19.2,19.16,19.16,20000.0,14.4668,14.4744,14.4442,14.4442,20000.0
2005-08-16 12:30:00,19.16,19.22,19.16,19.21,17200.0,14.4442,14.4894,14.4442,14.4819,17200.0
2005-08-16 12:40:00,19.21,19.21,19.2,19.21,9200.0,14.4819,14.4819,14.4744,14.4819,9200.0
2005-08-16 12:50:00,19.22,19.23,19.21,19.23,9200.0,14.4894,14.497,14.4819,14.497,9200.0
2005-08-16 13:00:00,19.24,19.24,19.18,19.18,23000.0,14.5045,14.5045,14.4593,14.4593,23000.0
2005-08-16 13:10:00,19.18,19.25,19.18,19.25,28800.0,14.4593,14.5121,14.4593,14.5121,28800.0
2005-08-16 13:20:00,19.25,19.25,19.16,19.18,73200.0,14.5121,14.5121,14.4442,14.4593,73200.0
2005-08-16 13:30:00,19.18,19.2,19.15,19.2,48400.0,14.4593,14.4744,14.4367,14.4744,48400.0
2005-08-16 13:40:00,19.2,19.25,19.2,19.24,22600.0,14.4744,14.5121,14.4744,14.5045,22600.0
2005-08-16 13:50:00,19.24,19.25,19.11,19.11,58600.0,14.5045,14.5121,14.4065,14.4065,58600.0
2005-08-16 14:00:00,19.15,19.18,19.14,19.14,9200.0,14.4367,14.4593,14.4291,14.4291,9200.0
2005-08-16 14:10:00,19.14,19.14,19.07,19.07,38000.0,14.4291,14.4291,14.3764,14.3764,38000.0
2005-08-16 14:20:00,19.07,19.16,19.07,19.1,54800.0,14.3764,14.4442,14.3764,14.399,54800.0
2005-08-16 14:30:00,19.1,19.11,19.07,19.09,36000.0,14.399,14.4065,14.3764,14.3914,36000.0
2005-08-16 14:40:00,19.09,19.12,19.08,19.12,128800.0,14.3914,14.4141,14.3839,14.4141,128800.0
2005-08-16 14:50:00,19.12,19.13,19.08,19.1,52600.0,14.4141,14.4216,14.3839,14.399,52600.0
2005-08-16 15:00:00,19.11,19.14,19.1,19.1,35800.0,14.4065,14.4291,14.399,14.399,35800.0
2005-08-16 15:10:00,19.1,19.11,19.0,19.06,168400.0,14.399,14.4065,14.3236,14.3688,168400.0
2005-08-16 15:20:00,19.07,19.08,18.99,19.04,95600.0,14.3764,14.3839,14.316,14.3537,95600.0
2005-08-16 15:30:00,19.04,19.05,18.93,18.97,78600.0,14.3537,14.3613,14.2708,14.301,78600.0
2005-08-16 15:40:00,18.96,18.99,18.92,18.96,116600.0,14.2934,14.316,14.2633,14.2934,116600.0
2005-08-16 15:50:00,18.96,18.96,18.63,18.9,257800.0,14.2934,14.2934,14.0447,14.2482,257800.0
2005-08-17 09:30:00,19.04,19.04,18.9,18.95,22000.0,14.3537,14.3537,14.2482,14.2859,22000.0
2005-08-17 09:40:00,18.96,18.99,18.95,18.99,21000.0,14.2934,14.316,14.2859,14.316,21000.0
2005-08-17 09:50:00,18.99,19.0,18.96,18.97,8400.0,14.316,14.3236,14.2934,14.301,8400.0
2005-08-17 10:00:00,18.97,18.98,18.9,18.93,28800.0,14.301,14.3085,14.2482,14.2708,28800.0
2005-08-17 10:10:00,18.93,18.93,18.83,18.84,26400.0,14.2708,14.2708,14.1954,14.203,26400.0
2005-08-17 10:20:00,18.83,18.86,18.77,18.78,31600.0,14.1954,14.218,14.1502,14.1577,31600.0
2005-08-17 10:30:00,18.77,18.85,18.66,18.85,30200.0,14.1502,14.2105,14.0673,14.2105,30200.0
2005-08-17 10:40:00,18.82,18.97,18.73,18.91,32200.0,14.1879,14.301,14.12,14.2557,32200.0
2005-08-17 10:50:00,18.91,18.91,18.85,18.87,18200.0,14.2557,14.2557,14.2105,14.2256,18200.0
2005-08-17 11:00:00,18.86,18.93,18.86,18.91,16200.0,14.218,14.2708,14.218,14.2557,16200.0
2005-08-17 11:10:00,18.91,19.0,18.91,18.95,73800.0,14.2557,14.3236,14.2557,14.2859,73800.0
2005-08-17 11:20:00,18.95,18.97,18.93,18.93,36600.0,14.2859,14.301,14.2708,14.2708,36600.0
2005-08-17 11:30:00,18.93,18.97,18.88,18.91,26800.0,14.2708,14.301,14.2331,14.2557,26800.0
2005-08-17 11:40:00,18.95,18.95,18.88,18.91,47200.0,14.2859,14.2859,14.2331,14.2557,47200.0
2005-08-17 11:50:00,18.93,18.93,18.86,18.88,31000.0,14.2708,14.2708,14.218,14.2331,31000.0
2005-08-17 12:00:00,18.87,18.88,18.86,18.86,14000.0,14.2256,14.2331,14.218,14.218,14000.0
2005-08-17 12:10:00,18.86,18.95,18.86,18.95,11600.0,14.218,14.2859,14.218,14.2859,11600.0
2005-08-17 12:20:00,18.93,18.93,18.88,18.88,6000.0,14.2708,14.2708,14.2331,14.2331,6000.0
2005-08-17 12:30:00,18.88,18.95,18.87,18.93,11400.0,14.2331,14.2859,14.2256,14.2708,11400.0
2005-08-17 12:40:00,18.96,18.96,18.93,18.93,16400.0,14.2934,14.2934,14.2708,14.2708,16400.0
2005-08-17 12:50:00,18.94,18.94,18.9,18.91,21400.0,14.2784,14.2784,14.2482,14.2557,21400.0
2005-08-17 13:00:00,18.89,18.92,18.89,18.92,7400.0,14.2407,14.2633,14.2407,14.2633,7400.0
2005-08-17 13:10:00,18.93,18.96,18.93,18.96,13200.0,14.2708,14.2934,14.2708,14.2934,13200.0
2005-08-17 13:20:00,18.96,18.99,18.96,18.96,25600.0,14.2934,14.316,14.2934,14.2934,25600.0
2005-08-17 13:30:00,18.97,18.98,18.95,18.98,43200.0,14.301,14.3085,14.2859,14.3085,43200.0
2005-08-17 13:40:00,18.95,18.96,18.91,18.93,36800.0,14.2859,14.2934,14.2557,14.2708,36800.0
2005-08-17 13:50:00,18.94,18.96,18.94,18.95,6800.0,14.2784,14.2934,14.2784,14.2859,6800.0
2005-08-17 14:00:00,18.96,18.96,18.92,18.92,22400.0,14.2934,14.2934,14.2633,14.2633,22400.0
2005-08-17 14:10:00,18.93,18.97,18.93,18.95,5200.0,14.2708,14.301,14.2708,14.2859,5200.0
2005-08-17 14:20:00,18.95,18.95,18.9,18.91,30400.0,14.2859,14.2859,14.2482,14.2557,30400.0
2005-08-17 14:30:00,18.9,18.91,18.9,18.9,9400.0,14.2482,14.2557,14.2482,14.2482,9400.0
2005-08-17 14:40:00,18.9,18.94,18.89,18.91,11200.0,14.2482,14.2784,14.2407,14.2557,11200.0
2005-08-17 14:50:00,18.9,18.9,18.86,18.87,15600.0,14.2482,14.2482,14.218,14.2256,15600.0
2005-08-17 15:00:00,18.86,18.92,18.85,18.92,24800.0,14.218,14.2633,14.2105,14.2633,24800.0
2005-08-17 15:10:00,18.92,18.92,18.87,18.88,47000.0,14.2633,14.2633,14.2256,14.2331,47000.0
2005-08-17 15:20:00,18.88,18.88,18.86,18.86,28800.0,14.2331,14.2331,14.218,14.218,28800.0
2005-08-17 15:30:00,18.87,18.88,18.86,18.86,22400.0,14.2256,14.2331,14.218,14.218,22400.0
2005-08-17 15:40:00,18.87,18.88,18.86,18.86,32200.0,14.2256,14.2331,14.218,14.218,32200.0
2005-08-17 15:50:00,18.86,18.88,18.78,18.78,151400.0,14.218,14.2331,14.1577,14.1577,151400.0
2005-08-18 09:30:00,18.79,18.79,18.73,18.74,65600.0,14.1653,14.1653,14.12,14.1276,65600.0
2005-08-18 09:40:00,18.74,18.85,18.73,18.73,21000.0,14.1276,14.2105,14.12,14.12,21000.0
2005-08-18 09:50:00,18.73,18.75,18.68,18.73,34200.0,14.12,14.1351,14.0823,14.12,34200.0
2005-08-18 10:00:00,18.72,18.72,18.65,18.71,9000.0,14.1125,14.1125,14.0597,14.105,9000.0
2005-08-18 10:10:00,18.71,18.73,18.67,18.73,27200.0,14.105,14.12,14.0748,14.12,27200.0
2005-08-18 10:20:00,18.73,18.86,18.73,18.8,14600.0,14.12,14.218,14.12,14.1728,14600.0
2005-08-18 10:30:00,18.79,18.85,18.76,18.85,20000.0,14.1653,14.2105,14.1427,14.2105,20000.0
2005-08-18 10:40:00,18.83,18.85,18.8,18.8,13000.0,14.1954,14.2105,14.1728,14.1728,13000.0
2005-08-18 10:50:00,18.79,18.83,18.79,18.82,8200.0,14.1653,14.1954,14.1653,14.1879,8200.0
2005-08-18 11:00:00,18.82,18.82,18.75,18.77,15600.0,14.1879,14.1879,14.1351,14.1502,15600.0
2005-08-18 11:10:00,18.75,18.79,18.75,18.79,9000.0,14.1351,14.1653,14.1351,14.1653,9000.0
2005-08-18 11:20:00,18.8,18.8,18.75,18.77,11000.0,14.1728,14.1728,14.1351,14.1502,11000.0
2005-08-18 11:30:00,18.77,18.8,18.77,18.79,13800.0,14.1502,14.1728,14.1502,14.1653,13800.0
2005-08-18 11:40:00,18.78,18.78,18.75,18.76,9200.0,14.1577,14.1577,14.1351,14.1427,9200.0
2005-08-18 11:50:00,18.75,18.78,18.75,18.75,6000.0,14.1351,14.1577,14.1351,14.1351,6000.0
2005-08-18 12:00:00,18.75,18.75,18.7,18.75,19200.0,14.1351,14.1351,14.0974,14.1351,19200.0
2005-08-18 12:10:00,18.75,18.76,18.73,18.75,15400.0,14.1351,14.1427,14.12,14.1351,15400.0
2005-08-18 12:20:00,18.75,18.76,18.75,18.75,10600.0,14.1351,14.1427,14.1351,14.1351,10600.0
2005-08-18 12:30:00,18.76,18.77,18.76,18.76,4200.0,14.1427,14.1502,14.1427,14.1427,4200.0
2005-08-18 12:40:00,18.76,18.76,18.73,18.74,17000.0,14.1427,14.1427,14.12,14.1276,17000.0
2005-08-18 12:50:00,18.74,18.78,18.73,18.77,12400.0,14.1276,14.1577,14.12,14.1502,12400.0
2005-08-18 13:00:00,18.78,18.8,18.76,18.76,5000.0,14.1577,14.1728,14.1427,14.1427,5000.0
2005-08-18 13:10:00,18.78,18.79,18.75,18.75,27000.0,14.1577,14.1653,14.1351,14.1351,27000.0
2005-08-18 13:20:00,18.77,18.81,18.77,18.79,9800.0,14.1502,14.1804,14.1502,14.1653,9800.0
2005-08-18 13:30:00,18.8,18.82,18.79,18.81,13600.0,14.1728,14.1879,14.1653,14.1804,13600.0
2005-08-18 13:40:00,18.83,18.87,18.81,18.81,8600.0,14.1954,14.2256,14.1804,14.1804,8600.0
2005-08-18 13:50:00,18.82,18.82,18.81,18.82,3400.0,14.1879,14.1879,14.1804,14.1879,3400.0
2005-08-18 14:00:00,18.83,18.84,18.82,18.83,6600.0,14.1954,14.203,14.1879,14.1954,6600.0
2005-08-18 14:10:00,18.83,18.84,18.81,18.82,6400.0,14.1954,14.203,14.1804,14.1879,6400.0
2005-08-18 14:20:00,18.82,18.83,18.82,18.82,12600.0,14.1879,14.1954,14.1879,14.1879,12600.0
2005-08-18 14:30:00,18.82,18.83,18.79,18.83,14800.0,14.1879,14.1954,14.1653,14.1954,14800.0
2005-08-18 14:40:00,18.83,18.83,18.77,18.78,39800.0,14.1954,14.1954,14.1502,14.1577,39800.0
2005-08-18 14:50:00,18.78,18.8,18.75,18.79,32800.0,14.1577,14.1728,14.1351,14.1653,32800.0
2005-08-18 15:00:00,18.79,18.79,18.68,18.69,90000.0,14.1653,14.1653,14.0823,14.0899,90000.0
2005-08-18 15:10:00,18.7,18.75,18.7,18.74,35200.0,14.0974,14.1351,14.0974,14.1276,35200.0
2005-08-18 15:20:00,18.74,18.78,18.74,18.77,26200.0,14.1276,14.1577,14.1276,14.1502,26200.0
2005-08-18 15:30:00,18.77,18.84,18.75,18.84,37200.0,14.1502,14.203,14.1351,14.203,37200.0
2005-08-18 15:40:00,18.84,18.84,18.75,18.77,55800.0,14.203,14.203,14.1351,14.1502,55800.0
2005-08-18 15:50:00,18.77,18.81,18.75,18.77,88000.0,14.1502,14.1804,14.1351,14.1502,88000.0
2005-08-19 09:30:00,18.77,18.77,18.71,18.71,6200.0,14.1502,14.1502,14.105,14.105,6200.0
2005-08-19 09:40:00,18.73,18.8,18.73,18.8,14600.0,14.12,14.1728,14.12,14.1728,14600.0
2005-08-19 09:50:00,18.78,18.85,18.78,18.85,10400.0,14.1577,14.2105,14.1577,14.2105,10400.0
2005-08-19 10:00:00,18.85,18.87,18.8,18.86,45600.0,14.2105,14.2256,14.1728,14.218,45600.0
2005-08-19 10:10:00,18.85,18.85,18.74,18.79,11200.0,14.2105,14.2105,14.1276,14.1653,11200.0
2005-08-19 10:20:00,18.79,18.8,18.79,18.8,9000.0,14.1653,14.1728,14.1653,14.1728,9000.0
2005-08-19 10:30:00,18.81,18.85,18.81,18.83,4600.0,14.1804,14.2105,14.1804,14.1954,4600.0
2005-08-19 10:40:00,18.81,18.85,18.81,18.85,9000.0,14.1804,14.2105,14.1804,14.2105,9000.0
2005-08-19 10:50:00,18.85,18.85,18.83,18.84,5800.0,14.2105,14.2105,14.1954,14.203,5800.0
2005-08-19 11:00:00,18.84,18.86,18.83,18.84,7200.0,14.203,14.218,14.1954,14.203,7200.0
2005-08-19 11:10:00,18.85,18.86,18.85,18.86,24000.0,14.2105,14.218,14.2105,14.218,24000.0
2005-08-19 11:20:00,18.86,18.87,18.84,18.84,4000.0,14.218,14.2256,14.203,14.203,4000.0
2005-08-19 11:30:00,18.86,18.86,18.86,18.86,2000.0,14.218,14.218,14.218,14.218,2000.0
2005-08-19 11:40:00,18.86,18.9,18.86,18.9,13400.0,14.218,14.2482,14.218,14.2482,13400.0
2005-08-19 11:50:00,18.9,18.91,18.9,18.9,1200.0,14.2482,14.2557,14.2482,14.2482,1200.0
2005-08-19 12:00:00,18.91,18.95,18.91,18.93,13400.0,14.2557,14.2859,14.2557,14.2708,13400.0
2005-08-19 12:10:00,18.94,19.08,18.94,19.07,28600.0,14.2784,14.3839,14.2784,14.3764,28600.0
2005-08-19 12:20:00,19.09,19.3,19.08,19.3,56400.0,14.3914,14.5498,14.3839,14.5498,56400.0
2005-08-19 12:30:00,19.3,19.33,19.25,19.28,32800.0,14.5498,14.5724,14.5121,14.5347,32800.0
2005-08-19 12:40:00,19.28,19.28,19.25,19.25,9000.0,14.5347,14.5347,14.5121,14.5121,9000.0
2005-08-19 12:50:00,19.27,19.27,19.24,19.24,11800.0,14.5271,14.5271,14.5045,14.5045,11800.0
2005-08-19 13:00:00,19.25,19.25,19.17,19.17,18200.0,14.5121,14.5121,14.4517,14.4517,18200.0
2005-08-19 13:10:00,19.16,19.18,19.14,19.14,24600.0,14.4442,14.4593,14.4291,14.4291,24600.0
2005-08-19 13:20:00,19.13,19.14,19.09,19.09,5000.0,14.4216,14.4291,14.3914,14.3914,5000.0
2005-08-19 13:30:00,19.1,19.11,19.1,19.11,7200.0,14.399,14.4065,14.399,14.4065,7200.0
2005-08-19 13:40:00,19.11,19.13,19.11,19.13,6400.0,14.4065,14.4216,14.4065,14.4216,6400.0
2005-08-19 13:50:00,19.13,19.14,19.11,19.14,9400.0,14.4216,14.4291,14.4065,14.4291,9400.0
2005-08-19 14:00:00,19.14,19.15,19.11,19.12,11200.0,14.4291,14.4367,14.4065,14.4141,11200.0
2005-08-19 14:10:00,19.12,19.2,19.12,19.2,63600.0,14.4141,14.4744,14.4141,14.4744,63600.0
2005-08-19 14:20:00,19.17,19.27,19.17,19.26,11000.0,14.4517,14.5271,14.4517,14.5196,11000.0
2005-08-19 14:30:00,19.26,19.28,19.24,19.25,26600.0,14.5196,14.5347,14.5045,14.5121,26600.0
2005-08-19 14:40:00,19.24,19.26,19.23,19.25,23400.0,14.5045,14.5196,14.497,14.5121,23400.0
2005-08-19 14:50:00,19.26,19.26,19.24,19.24,20200.0,14.5196,14.5196,14.5045,14.5045,20200.0
2005-08-19 15:00:00,19.24,19.25,19.23,19.25,16400.0,14.5045,14.5121,14.497,14.5121,16400.0
2005-08-19 15:10:00,19.25,19.3,19.25,19.26,40000.0,14.5121,14.5498,14.5121,14.5196,40000.0
2005-08-19 15:20:00,19.25,19.27,19.25,19.25,33400.0,14.5121,14.5271,14.5121,14.5121,33400.0
2005-08-19 15:30:00,19.25,19.3,19.25,19.29,28400.0,14.5121,14.5498,14.5121,14.5422,28400.0
2005-08-19 15:40:00,19.29,19.33,19.25,19.25,23200.0,14.5422,14.5724,14.5121,14.5121,23200.0
2005-08-19 15:50:00,19.27,19.3,19.25,19.29,48600.0,14.5271,14.5498,14.5121,14.5422,48600.0
2005-08-22 09:30:00,19.28,19.28,19.21,19.27,17400.0,14.5347,14.5347,14.4819,14.5271,17400.0
2005-08-22 09:40:00,19.27,19.3,19.22,19.3,14200.0,14.5271,14.5498,14.4894,14.5498,14200.0
2005-08-22 09:50:00,19.33,19.37,19.33,19.36,8800.0,14.5724,14.6025,14.5724,14.595,8800.0
2005-08-22 10:00:00,19.35,19.36,19.33,19.33,14400.0,14.5874,14.595,14.5724,14.5724,14400.0
2005-08-22 10:10:00,19.35,19.35,19.34,19.35,33000.0,14.5874,14.5874,14.5799,14.5874,33000.0
2005-08-22 10:20:00,19.35,19.35,19.25,19.26,30800.0,14.5874,14.5874,14.5121,14.5196,30800.0
2005-08-22 10:30:00,19.26,19.28,19.26,19.27,6000.0,14.5196,14.5347,14.5196,14.5271,6000.0
2005-08-22 10:40:00,19.26,19.27,19.25,19.27,29400.0,14.5196,14.5271,14.5121,14.5271,29400.0
2005-08-22 10:50:00,19.25,19.29,19.25,19.27,15600.0,14.5121,14.5422,14.5121,14.5271,15600.0
2005-08-22 11:00:00,19.27,19.27,19.26,19.26,29200.0,14.5271,14.5271,14.5196,14.5196,29200.0
2005-08-22 11:10:00,19.26,19.27,19.26,19.27,26400.0,14.5196,14.5271,14.5196,14.5271,26400.0
2005-08-22 11:20:00,19.27,19.29,19.25,19.27,28000.0,14.5271,14.5422,14.5121,14.5271,28000.0
2005-08-22 11:30:00,19.26,19.28,19.25,19.27,33000.0,14.5196,14.5347,14.5121,14.5271,33000.0
2005-08-22 11:40:00,19.27,19.29,19.25,19.25,16200.0,14.5271,14.5422,14.5121,14.5121,16200.0
2005-08-22 11:50:00,19.26,19.27,19.21,19.21,80400.0,14.5196,14.5271,14.4819,14.4819,80400.0
2005-08-22 12:00:00,19.22,19.22,19.21,19.21,12400.0,14.4894,14.4894,14.4819,14.4819,12400.0
2005-08-22 12:10:00,19.22,19.3,19.22,19.3,12000.0,14.4894,14.5498,14.4894,14.5498,12000.0
2005-08-22 12:20:00,19.29,19.3,19.25,19.25,12000.0,14.5422,14.5498,14.5121,14.5121,12000.0
2005-08-22 12:30:00,19.25,19.26,19.21,19.21,11800.0,14.5121,14.5196,14.4819,14.4819,11800.0
2005-08-22 12:40:00,19.23,19.25,19.23,19.23,12400.0,14.497,14.5121,14.497,14.497,12400.0
2005-08-22 12:50:00,19.23,19.27,19.23,19.27,6800.0,14.497,14.5271,14.497,14.5271,6800.0
2005-08-22 13:00:00,19.27,19.28,19.26,19.27,11200.0,14.5271,14.5347,14.5196,14.5271,11200.0
2005-08-22 13:10:00,19.25,19.27,19.23,19.27,24000.0,14.5121,14.5271,14.497,14.5271,24000.0
2005-08-22 13:20:00,19.28,19.35,19.28,19.35,10600.0,14.5347,14.5874,14.5347,14.5874,10600.0
2005-08-22 13:30:00,19.35,19.36,19.24,19.24,21600.0,14.5874,14.595,14.5045,14.5045,21600.0
2005-08-22 13:40:00,19.24,19.25,19.24,19.24,11600.0,14.5045,14.5121,14.5045,14.5045,11600.0
2005-08-22 13:50:00,19.24,19.25,19.24,19.24,13800.0,14.5045,14.5121,14.5045,14.5045,13800.0
2005-08-22 14:00:00,19.25,19.25,19.25,19.25,12400.0,14.5121,14.5121,14.5121,14.5121,12400.0
2005-08-22 14:10:00,19.25,19.31,19.25,19.31,23800.0,14.5121,14.5573,14.5121,14.5573,23800.0
2005-08-22 14:20:00,19.31,19.37,19.3,19.3,10800.0,14.5573,14.6025,14.5498,14.5498,10800.0
2005-08-22 14:30:00,19.31,19.32,19.25,19.25,24400.0,14.5573,14.5648,14.5121,14.5121,24400.0
2005-08-22 14:40:00,19.25,19.26,19.23,19.24,200600.0,14.5121,14.5196,14.497,14.5045,200600.0
2005-08-22 14:50:00,19.23,19.25,19.22,19.25,19200.0,14.497,14.5121,14.4894,14.5121,19200.0
2005-08-22 15:00:00,19.24,19.25,19.23,19.23,126600.0,14.5045,14.5121,14.497,14.497,126600.0
2005-08-22 15:10:00,19.23,19.25,19.23,19.24,30800.0,14.497,14.5121,14.497,14.5045,30800.0
2005-08-22 15:20:00,19.24,19.25,19.23,19.25,26800.0,14.5045,14.5121,14.497,14.5121,26800.0
2005-08-22 15:30:00,19.25,19.27,19.25,19.26,36800.0,14.5121,14.5271,14.5121,14.5196,36800.0
2005-08-22 15:40:00,19.25,19.29,19.25,19.29,36600.0,14.5121,14.5422,14.5121,14.5422,36600.0
2005-08-22 15:50:00,19.29,19.35,19.26,19.3,64400.0,14.5422,14.5874,14.5196,14.5498,64400.0
2005-08-23 09:30:00,19.38,19.43,19.38,19.4,8200.0,14.6101,14.6478,14.6101,14.6251,8200.0
2005-08-23 09:40:00,19.41,19.49,19.38,19.43,14800.0,14.6327,14.693,14.6101,14.6478,14800.0
2005-08-23 09:50:00,19.46,19.48,19.43,19.45,9400.0,14.6704,14.6854,14.6478,14.6628,9400.0
2005-08-23 10:00:00,19.45,19.46,19.4,19.41,5200.0,14.6628,14.6704,14.6251,14.6327,5200.0
2005-08-23 10:10:00,19.4,19.4,19.36,19.39,21800.0,14.6251,14.6251,14.595,14.6176,21800.0
2005-08-23 10:20:00,19.39,19.39,19.36,19.38,13600.0,14.6176,14.6176,14.595,14.6101,13600.0
2005-08-23 10:30:00,19.38,19.38,19.36,19.37,5800.0,14.6101,14.6101,14.595,14.6025,5800.0
2005-08-23 10:40:00,19.37,19.38,19.37,19.37,10800.0,14.6025,14.6101,14.6025,14.6025,10800.0
2005-08-23 10:50:00,19.37,19.38,19.35,19.36,14200.0,14.6025,14.6101,14.5874,14.595,14200.0
2005-08-23 11:00:00,19.36,19.36,19.35,19.35,10400.0,14.595,14.595,14.5874,14.5874,10400.0
2005-08-23 11:10:00,19.36,19.36,19.3,19.32,19600.0,14.595,14.595,14.5498,14.5648,19600.0
2005-08-23 11:20:00,19.32,19.32,19.27,19.29,9000.0,14.5648,14.5648,14.5271,14.5422,9000.0
2005-08-23 11:30:00,19.28,19.29,19.28,19.29,4600.0,14.5347,14.5422,14.5347,14.5422,4600.0
2005-08-23 11:40:00,19.29,19.31,19.28,19.3,16200.0,14.5422,14.5573,14.5347,14.5498,16200.0
2005-08-23 11:50:00,19.3,19.3,19.27,19.27,5400.0,14.5498,14.5498,14.5271,14.5271,5400.0
2005-08-23 12:00:00,19.28,19.28,19.25,19.25,64600.0,14.5347,14.5347,14.5121,14.5121,64600.0
2005-08-23 12:10:00,19.25,19.26,19.25,19.25,24200.0,14.5121,14.5196,14.5121,14.5121,24200.0
2005-08-23 12:20:00,19.26,19.27,19.26,19.26,7000.0,14.5196,14.5271,14.5196,14.5196,7000.0
2005-08-23 12:30:00,19.25,19.26,19.25,19.25,7400.0,14.5121,14.5196,14.5121,14.5121,7400.0
2005-08-23 12:40:00,19.25,19.26,19.25,19.25,142000.0,14.5121,14.5196,14.5121,14.5121,142000.0
2005-08-23 12:50:00,19.25,19.26,19.24,19.25,47800.0,14.5121,14.5196,14.5045,14.5121,47800.0
2005-08-23 13:00:00,19.25,19.26,19.25,19.25,19800.0,14.5121,14.5196,14.5121,14.5121,19800.0
2005-08-23 13:10:00,19.25,19.27,19.24,19.25,134200.0,14.5121,14.5271,14.5045,14.5121,134200.0
2005-08-23 13:20:00,19.25,19.27,19.25,19.27,9000.0,14.5121,14.5271,14.5121,14.5271,9000.0
2005-08-23 13:30:00,19.27,19.28,19.25,19.25,8800.0,14.5271,14.5347,14.5121,14.5121,8800.0
2005-08-23 13:40:00,19.25,19.28,19.25,19.27,8800.0,14.5121,14.5347,14.5121,14.5271,8800.0
2005-08-23 13:50:00,19.27,19.28,19.25,19.27,9000.0,14.5271,14.5347,14.5121,14.5271,9000.0
2005-08-23 14:00:00,19.27,19.28,19.26,19.26,15000.0,14.5271,14.5347,14.5196,14.5196,15000.0
2005-08-23 14:10:00,19.25,19.27,19.25,19.27,4800.0,14.5121,14.5271,14.5121,14.5271,4800.0
2005-08-23 14:20:00,19.27,19.27,19.25,19.25,11800.0,14.5271,14.5271,14.5121,14.5121,11800.0
2005-08-23 14:30:00,19.25,19.28,19.25,19.26,19800.0,14.5121,14.5347,14.5121,14.5196,19800.0
2005-08-23 14:40:00,19.27,19.29,19.27,19.28,10800.0,14.5271,14.5422,14.5271,14.5347,10800.0
2005-08-23 14:50:00,19.27,19.27,19.25,19.27,6200.0,14.5271,14.5271,14.5121,14.5271,6200.0
2005-08-23 15:00:00,19.26,19.28,19.25,19.28,18400.0,14.5196,14.5347,14.5121,14.5347,18400.0
2005-08-23 15:10:00,19.28,19.29,19.27,19.28,12000.0,14.5347,14.5422,14.5271,14.5347,12000.0
2005-08-23 15:20:00,19.28,19.28,19.26,19.28,16600.0,14.5347,14.5347,14.5196,14.5347,16600.0
2005-08-23 15:30:00,19.28,19.28,19.26,19.26,9200.0,14.5347,14.5347,14.5196,14.5196,9200.0
2005-08-23 15:40:00,19.26,19.27,19.25,19.25,18000.0,14.5196,14.5271,14.5121,14.5121,18000.0
2005-08-23 15:50:00,19.25,19.29,19.25,19.29,36000.0,14.5121,14.5422,14.5121,14.5422,36000.0
2005-08-24 09:30:00,19.29,19.29,19.25,19.27,8400.0,14.5422,14.5422,14.5121,14.5271,8400.0
2005-08-24 09:40:00,19.29,19.35,19.28,19.34,27600.0,14.5422,14.5874,14.5347,14.5799,27600.0
2005-08-24 09:50:00,19.31,19.45,19.31,19.45,8400.0,14.5573,14.6628,14.5573,14.6628,8400.0
2005-08-24 10:00:00,19.42,19.43,19.38,19.4,4600.0,14.6402,14.6478,14.6101,14.6251,4600.0
2005-08-24 10:10:00,19.41,19.42,19.41,19.42,5600.0,14.6327,14.6402,14.6327,14.6402,5600.0
2005-08-24 10:20:00,19.41,19.42,19.41,19.42,5600.0,14.6327,14.6402,14.6327,14.6402,5600.0
2005-08-24 10:30:00,19.45,19.5,19.44,19.5,26400.0,14.6628,14.7005,14.6553,14.7005,26400.0
2005-08-24 10:40:00,19.5,19.57,19.49,19.54,17000.0,14.7005,14.7533,14.693,14.7307,17000.0
2005-08-24 10:50:00,19.54,19.55,19.52,19.52,6200.0,14.7307,14.7382,14.7156,14.7156,6200.0
2005-08-24 11:00:00,19.52,19.52,19.42,19.45,224400.0,14.7156,14.7156,14.6402,14.6628,224400.0
2005-08-24 11:10:00,19.45,19.45,19.41,19.44,7800.0,14.6628,14.6628,14.6327,14.6553,7800.0
2005-08-24 11:20:00,19.44,19.45,19.43,19.43,6400.0,14.6553,14.6628,14.6478,14.6478,6400.0
2005-08-24 11:30:00,19.43,19.43,19.43,19.43,10400.0,14.6478,14.6478,14.6478,14.6478,10400.0
2005-08-24 11:40:00,19.43,19.46,19.43,19.45,99600.0,14.6478,14.6704,14.6478,14.6628,99600.0
2005-08-24 11:50:00,19.45,19.46,19.42,19.45,203400.0,14.6628,14.6704,14.6402,14.6628,203400.0
2005-08-24 12:00:00,19.44,19.45,19.43,19.43,10200.0,14.6553,14.6628,14.6478,14.6478,10200.0
2005-08-24 12:10:00,19.43,19.45,19.43,19.43,87200.0,14.6478,14.6628,14.6478,14.6478,87200.0
2005-08-24 12:20:00,19.43,19.47,19.43,19.47,61800.0,14.6478,14.6779,14.6478,14.6779,61800.0
2005-08-24 12:30:00,19.48,19.48,19.47,19.47,7400.0,14.6854,14.6854,14.6779,14.6779,7400.0
2005-08-24 12:40:00,19.46,19.46,19.46,19.46,5800.0,14.6704,14.6704,14.6704,14.6704,5800.0
2005-08-24 12:50:00,19.47,19.48,19.47,19.47,5800.0,14.6779,14.6854,14.6779,14.6779,5800.0
2005-08-24 13:00:00,19.47,19.5,19.47,19.5,58000.0,14.6779,14.7005,14.6779,14.7005,58000.0
2005-08-24 13:10:00,19.5,19.5,19.48,19.5,6600.0,14.7005,14.7005,14.6854,14.7005,6600.0
2005-08-24 13:20:00,19.5,19.54,19.5,19.53,7200.0,14.7005,14.7307,14.7005,14.7231,7200.0
2005-08-24 13:30:00,19.53,19.53,19.5,19.5,23400.0,14.7231,14.7231,14.7005,14.7005,23400.0
2005-08-24 13:40:00,19.51,19.51,19.5,19.5,5400.0,14.7081,14.7081,14.7005,14.7005,5400.0
2005-08-24 13:50:00,19.5,19.53,19.5,19.52,7200.0,14.7005,14.7231,14.7005,14.7156,7200.0
2005-08-24 14:00:00,19.51,19.52,19.5,19.5,20800.0,14.7081,14.7156,14.7005,14.7005,20800.0
2005-08-24 14:10:00,19.5,19.53,19.5,19.52,7600.0,14.7005,14.7231,14.7005,14.7156,7600.0
2005-08-24 14:20:00,19.52,19.53,19.5,19.5,6600.0,14.7156,14.7231,14.7005,14.7005,6600.0
2005-08-24 14:30:00,19.5,19.51,19.5,19.5,10600.0,14.7005,14.7081,14.7005,14.7005,10600.0
2005-08-24 14:40:00,19.5,19.51,19.47,19.47,18800.0,14.7005,14.7081,14.6779,14.6779,18800.0
2005-08-24 14:50:00,19.47,19.52,19.47,19.48,16400.0,14.6779,14.7156,14.6779,14.6854,16400.0
2005-08-24 15:00:00,19.48,19.48,19.43,19.43,33000.0,14.6854,14.6854,14.6478,14.6478,33000.0
2005-08-24 15:10:00,19.43,19.48,19.43,19.47,61800.0,14.6478,14.6854,14.6478,14.6779,61800.0
2005-08-24 15:20:00,19.47,19.5,19.47,19.49,46800.0,14.6779,14.7005,14.6779,14.693,46800.0
2005-08-24 15:30:00,19.49,19.52,19.49,19.5,41800.0,14.693,14.7156,14.693,14.7005,41800.0
2005-08-24 15:40:00,19.5,19.52,19.5,19.5,36600.0,14.7005,14.7156,14.7005,14.7005,36600.0
2005-08-24 15:50:00,19.49,19.5,19.43,19.47,66000.0,14.693,14.7005,14.6478,14.6779,66000.0
2005-08-25 09:30:00,19.55,19.57,19.5,19.57,11600.0,14.7382,14.7533,14.7005,14.7533,11600.0
2005-08-25 09:40:00,19.54,19.54,19.52,19.52,2800.0,14.7307,14.7307,14.7156,14.7156,2800.0
2005-08-25 09:50:00,19.52,19.52,19.43,19.47,125400.0,14.7156,14.7156,14.6478,14.6779,125400.0
2005-08-25 10:00:00,19.45,19.46,19.43,19.44,14000.0,14.6628,14.6704,14.6478,14.6553,14000.0
2005-08-25 10:10:00,19.45,19.46,19.42,19.43,14200.0,14.6628,14.6704,14.6402,14.6478,14200.0
2005-08-25 10:20:00,19.43,19.44,19.42,19.43,12200.0,14.6478,14.6553,14.6402,14.6478,12200.0
2005-08-25 10:30:00,19.43,19.43,19.41,19.41,214400.0,14.6478,14.6478,14.6327,14.6327,214400.0
2005-08-25 10:40:00,19.41,19.41,19.35,19.37,29200.0,14.6327,14.6327,14.5874,14.6025,29200.0
2005-08-25 10:50:00,19.38,19.43,19.38,19.42,22600.0,14.6101,14.6478,14.6101,14.6402,22600.0
2005-08-25 11:00:00,19.42,19.43,19.41,19.43,20000.0,14.6402,14.6478,14.6327,14.6478,20000.0
2005-08-25 11:10:00,19.43,19.43,19.39,19.39,8600.0,14.6478,14.6478,14.6176,14.6176,8600.0
2005-08-25 11:20:00,19.39,19.43,19.38,19.43,8600.0,14.6176,14.6478,14.6101,14.6478,8600.0
2005-08-25 11:30:00,19.45,19.5,19.42,19.42,7400.0,14.6628,14.7005,14.6402,14.6402,7400.0
2005-08-25 11:40:00,19.47,19.48,19.46,19.46,5000.0,14.6779,14.6854,14.6704,14.6704,5000.0
2005-08-25 11:50:00,19.46,19.49,19.44,19.49,210800.0,14.6704,14.693,14.6553,14.693,210800.0
2005-08-25 12:00:00,19.5,19.51,19.49,19.5,6000.0,14.7005,14.7081,14.693,14.7005,6000.0
2005-08-25 12:10:00,19.48,19.48,19.42,19.46,211200.0,14.6854,14.6854,14.6402,14.6704,211200.0
2005-08-25 12:20:00,19.47,19.48,19.46,19.46,7400.0,14.6779,14.6854,14.6704,14.6704,7400.0
2005-08-25 12:30:00,19.46,19.46,19.45,19.46,7000.0,14.6704,14.6704,14.6628,14.6704,7000.0
2005-08-25 12:40:00,19.46,19.5,19.46,19.46,6600.0,14.6704,14.7005,14.6704,14.6704,6600.0
2005-08-25 12:50:00,19.46,19.5,19.45,19.46,7400.0,14.6704,14.7005,14.6628,14.6704,7400.0
2005-08-25 13:00:00,19.46,19.48,19.46,19.48,1400.0,14.6704,14.6854,14.6704,14.6854,1400.0
2005-08-25 13:10:00,19.48,19.48,19.45,19.47,5200.0,14.6854,14.6854,14.6628,14.6779,5200.0
2005-08-25 13:20:00,19.47,19.49,19.43,19.49,8600.0,14.6779,14.693,14.6478,14.693,8600.0
2005-08-25 13:30:00,19.5,19.5,19.46,19.46,2400.0,14.7005,14.7005,14.6704,14.6704,2400.0
2005-08-25 13:40:00,19.48,19.5,19.46,19.5,5600.0,14.6854,14.7005,14.6704,14.7005,5600.0
2005-08-25 13:50:00,19.49,19.5,19.48,19.49,3000.0,14.693,14.7005,14.6854,14.693,3000.0
2005-08-25 14:00:00,19.49,19.49,19.46,19.47,5600.0,14.693,14.693,14.6704,14.6779,5600.0
2005-08-25 14:10:00,19.47,19.5,19.46,19.46,16200.0,14.6779,14.7005,14.6704,14.6704,16200.0
2005-08-25 14:20:00,19.46,19.52,19.46,19.51,6200.0,14.6704,14.7156,14.6704,14.7081,6200.0
2005-08-25 14:30:00,19.54,19.55,19.52,19.54,14600.0,14.7307,14.7382,14.7156,14.7307,14600.0
2005-08-25 14:40:00,19.54,19.57,19.54,19.55,4400.0,14.7307,14.7533,14.7307,14.7382,4400.0
2005-08-25 14:50:00,19.55,19.58,19.54,19.55,156600.0,14.7382,14.7608,14.7307,14.7382,156600.0
2005-08-25 15:00:00,19.55,19.57,19.54,19.57,19000.0,14.7382,14.7533,14.7307,14.7533,19000.0
2005-08-25 15:10:00,19.59,19.59,19.51,19.51,16600.0,14.7684,14.7684,14.7081,14.7081,16600.0
2005-08-25 15:20:00,19.51,19.56,19.51,19.54,12200.0,14.7081,14.7458,14.7081,14.7307,12200.0
2005-08-25 15:30:00,19.54,19.58,19.52,19.56,12000.0,14.7307,14.7608,14.7156,14.7458,12000.0
2005-08-25 15:40:00,19.56,19.58,19.52,19.52,91600.0,14.7458,14.7608,14.7156,14.7156,91600.0
2005-08-25 15:50:00,19.52,19.57,19.52,19.57,35800.0,14.7156,14.7533,14.7156,14.7533,35800.0
2005-08-26 09:30:00,19.53,19.53,19.41,19.48,13000.0,14.7231,14.7231,14.6327,14.6854,13000.0
2005-08-26 09:40:00,19.46,19.57,19.46,19.5,14000.0,14.6704,14.7533,14.6704,14.7005,14000.0
2005-08-26 09:50:00,19.52,19.52,19.43,19.51,17200.0,14.7156,14.7156,14.6478,14.7081,17200.0
2005-08-26 10:00:00,19.51,19.51,19.42,19.42,20600.0,14.7081,14.7081,14.6402,14.6402,20600.0
2005-08-26 10:10:00,19.42,19.43,19.4,19.41,14600.0,14.6402,14.6478,14.6251,14.6327,14600.0
2005-08-26 10:20:00,19.41,19.46,19.41,19.42,44200.0,14.6327,14.6704,14.6327,14.6402,44200.0
2005-08-26 10:30:00,19.41,19.48,19.41,19.45,9600.0,14.6327,14.6854,14.6327,14.6628,9600.0
2005-08-26 10:40:00,19.45,19.45,19.41,19.41,14600.0,14.6628,14.6628,14.6327,14.6327,14600.0
2005-08-26 10:50:00,19.41,19.48,19.41,19.48,16600.0,14.6327,14.6854,14.6327,14.6854,16600.0
2005-08-26 11:00:00,19.49,19.54,19.49,19.52,15200.0,14.693,14.7307,14.693,14.7156,15200.0
2005-08-26 11:10:00,19.52,19.52,19.47,19.47,25400.0,14.7156,14.7156,14.6779,14.6779,25400.0
2005-08-26 11:20:00,19.47,19.47,19.43,19.44,12200.0,14.6779,14.6779,14.6478,14.6553,12200.0
2005-08-26 11:30:00,19.43,19.45,19.43,19.43,19200.0,14.6478,14.6628,14.6478,14.6478,19200.0
2005-08-26 11:40:00,19.44,19.46,19.44,19.46,15000.0,14.6553,14.6704,14.6553,14.6704,15000.0
2005-08-26 11:50:00,19.47,19.48,19.43,19.45,26200.0,14.6779,14.6854,14.6478,14.6628,26200.0
2005-08-26 12:00:00,19.45,19.45,19.42,19.44,17600.0,14.6628,14.6628,14.6402,14.6553,17600.0
2005-08-26 12:10:00,19.44,19.45,19.41,19.43,8400.0,14.6553,14.6628,14.6327,14.6478,8400.0
2005-08-26 12:20:00,19.43,19.46,19.43,19.43,11000.0,14.6478,14.6704,14.6478,14.6478,11000.0
2005-08-26 12:30:00,19.43,19.43,19.35,19.38,24600.0,14.6478,14.6478,14.5874,14.6101,24600.0
2005-08-26 12:40:00,19.38,19.44,19.38,19.42,8600.0,14.6101,14.6553,14.6101,14.6402,8600.0
2005-08-26 12:50:00,19.42,19.42,19.4,19.4,12600.0,14.6402,14.6402,14.6251,14.6251,12600.0
2005-08-26 13:00:00,19.4,19.47,19.4,19.45,14000.0,14.6251,14.6779,14.6251,14.6628,14000.0
2005-08-26 13:10:00,19.46,19.49,19.45,19.45,3200.0,14.6704,14.693,14.6628,14.6628,3200.0
2005-08-26 13:20:00,19.45,19.47,19.42,19.44,17800.0,14.6628,14.6779,14.6402,14.6553,17800.0
2005-08-26 13:30:00,19.43,19.44,19.42,19.43,13800.0,14.6478,14.6553,14.6402,14.6478,13800.0
2005-08-26 13:40:00,19.43,19.43,19.43,19.43,14600.0,14.6478,14.6478,14.6478,14.6478,14600.0
2005-08-26 13:50:00,19.43,19.44,19.42,19.43,9200.0,14.6478,14.6553,14.6402,14.6478,9200.0
2005-08-26 14:00:00,19.43,19.46,19.43,19.46,8800.0,14.6478,14.6704,14.6478,14.6704,8800.0
2005-08-26 14:10:00,19.44,19.47,19.43,19.43,12600.0,14.6553,14.6779,14.6478,14.6478,12600.0
2005-08-26 14:20:00,19.43,19.5,19.43,19.5,10400.0,14.6478,14.7005,14.6478,14.7005,10400.0
2005-08-26 14:30:00,19.47,19.54,19.45,19.54,14000.0,14.6779,14.7307,14.6628,14.7307,14000.0
2005-08-26 14:40:00,19.5,19.5,19.43,19.5,21400.0,14.7005,14.7005,14.6478,14.7005,21400.0
2005-08-26 14:50:00,19.5,19.5,19.43,19.45,12200.0,14.7005,14.7005,14.6478,14.6628,12200.0
2005-08-26 15:00:00,19.46,19.48,19.43,19.43,16000.0,14.6704,14.6854,14.6478,14.6478,16000.0
2005-08-26 15:10:00,19.43,19.43,19.42,19.43,22600.0,14.6478,14.6478,14.6402,14.6478,22600.0
2005-08-26 15:20:00,19.43,19.45,19.43,19.43,12800.0,14.6478,14.6628,14.6478,14.6478,12800.0
2005-08-26 15:30:00,19.43,19.48,19.43,19.45,21000.0,14.6478,14.6854,14.6478,14.6628,21000.0
2005-08-26 15:40:00,19.44,19.44,19.43,19.43,30400.0,14.6553,14.6553,14.6478,14.6478,30400.0
2005-08-26 15:50:00,19.43,19.48,19.43,19.43,47000.0,14.6478,14.6854,14.6478,14.6478,47000.0
2005-08-29 09:30:00,19.4,19.42,19.4,19.4,42000.0,14.6251,14.6402,14.6251,14.6251,42000.0
2005-08-29 09:40:00,19.4,19.43,19.35,19.36,85000.0,14.6251,14.6478,14.5874,14.595,85000.0
2005-08-29 09:50:00,19.34,19.36,19.21,19.24,10000.0,14.5799,14.595,14.4819,14.5045,10000.0
2005-08-29 10:00:00,19.23,19.33,19.23,19.33,10400.0,14.497,14.5724,14.497,14.5724,10400.0
2005-08-29 10:10:00,19.33,19.39,19.33,19.39,6000.0,14.5724,14.6176,14.5724,14.6176,6000.0
2005-08-29 10:20:00,19.38,19.4,19.36,19.4,5600.0,14.6101,14.6251,14.595,14.6251,5600.0
2005-08-29 10:30:00,19.38,19.38,19.29,19.29,4000.0,14.6101,14.6101,14.5422,14.5422,4000.0
2005-08-29 10:40:00,19.28,19.29,19.18,19.19,6800.0,14.5347,14.5422,14.4593,14.4668,6800.0
2005-08-29 10:50:00,19.2,19.31,19.2,19.3,15000.0,14.4744,14.5573,14.4744,14.5498,15000.0
2005-08-29 11:00:00,19.25,19.26,19.18,19.26,7400.0,14.5121,14.5196,14.4593,14.5196,7400.0
2005-08-29 11:10:00,19.25,19.3,19.25,19.3,5800.0,14.5121,14.5498,14.5121,14.5498,5800.0
2005-08-29 11:20:00,19.28,19.33,19.27,19.3,21600.0,14.5347,14.5724,14.5271,14.5498,21600.0
2005-08-29 11:30:00,19.3,19.32,19.27,19.27,11200.0,14.5498,14.5648,14.5271,14.5271,11200.0
2005-08-29 11:40:00,19.27,19.31,19.27,19.31,31600.0,14.5271,14.5573,14.5271,14.5573,31600.0
2005-08-29 11:50:00,19.3,19.32,19.29,19.3,8000.0,14.5498,14.5648,14.5422,14.5498,8000.0
2005-08-29 12:00:00,19.3,19.34,19.3,19.34,8600.0,14.5498,14.5799,14.5498,14.5799,8600.0
2005-08-29 12:10:00,19.34,19.4,19.34,19.38,113000.0,14.5799,14.6251,14.5799,14.6101,113000.0
2005-08-29 12:20:00,19.38,19.38,19.36,19.37,1200.0,14.6101,14.6101,14.595,14.6025,1200.0
2005-08-29 12:30:00,19.37,19.41,19.37,19.41,18200.0,14.6025,14.6327,14.6025,14.6327,18200.0
2005-08-29 12:40:00,19.41,19.42,19.41,19.42,4000.0,14.6327,14.6402,14.6327,14.6402,4000.0
2005-08-29 12:50:00,19.42,19.43,19.4,19.42,8400.0,14.6402,14.6478,14.6251,14.6402,8400.0
2005-08-29 13:00:00,19.44,19.48,19.43,19.45,12600.0,14.6553,14.6854,14.6478,14.6628,12600.0
2005-08-29 13:10:00,19.45,19.48,19.43,19.48,8800.0,14.6628,14.6854,14.6478,14.6854,8800.0
2005-08-29 13:20:00,19.5,19.51,19.5,19.5,7600.0,14.7005,14.7081,14.7005,14.7005,7600.0
2005-08-29 13:30:00,19.5,19.5,19.47,19.47,5600.0,14.7005,14.7005,14.6779,14.6779,5600.0
2005-08-29 13:40:00,19.47,19.47,19.46,19.46,800.0,14.6779,14.6779,14.6704,14.6704,800.0
2005-08-29 13:50:00,19.43,19.43,19.41,19.43,3200.0,14.6478,14.6478,14.6327,14.6478,3200.0
2005-08-29 14:00:00,19.43,19.43,19.42,19.42,3200.0,14.6478,14.6478,14.6402,14.6402,3200.0
2005-08-29 14:10:00,19.43,19.43,19.4,19.42,2800.0,14.6478,14.6478,14.6251,14.6402,2800.0
2005-08-29 14:20:00,19.42,19.43,19.42,19.43,1600.0,14.6402,14.6478,14.6402,14.6478,1600.0
2005-08-29 14:30:00,19.43,19.44,19.41,19.43,9600.0,14.6478,14.6553,14.6327,14.6478,9600.0
2005-08-29 14:40:00,19.43,19.49,19.43,19.49,5400.0,14.6478,14.693,14.6478,14.693,5400.0
2005-08-29 14:50:00,19.48,19.48,19.45,19.47,1000.0,14.6854,14.6854,14.6628,14.6779,1000.0
2005-08-29 15:00:00,19.48,19.57,19.48,19.53,11000.0,14.6854,14.7533,14.6854,14.7231,11000.0
2005-08-29 15:10:00,19.52,19.54,19.47,19.5,14000.0,14.7156,14.7307,14.6779,14.7005,14000.0
2005-08-29 15:20:00,19.5,19.58,19.5,19.57,29000.0,14.7005,14.7608,14.7005,14.7533,29000.0
2005-08-29 15:30:00,19.57,19.61,19.57,19.57,78200.0,14.7533,14.7835,14.7533,14.7533,78200.0
2005-08-29 15:40:00,19.58,19.59,19.57,19.57,34200.0,14.7608,14.7684,14.7533,14.7533,34200.0
2005-08-29 15:50:00,19.57,19.59,19.54,19.59,53600.0,14.7533,14.7684,14.7307,14.7684,53600.0
2005-08-30 09:30:00,19.57,19.57,19.54,19.55,5800.0,14.7533,14.7533,14.7307,14.7382,5800.0
2005-08-30 09:40:00,19.55,19.57,19.48,19.48,7600.0,14.7382,14.7533,14.6854,14.6854,7600.0
2005-08-30 09:50:00,19.46,19.5,19.46,19.49,9200.0,14.6704,14.7005,14.6704,14.693,9200.0
2005-08-30 10:00:00,19.48,19.52,19.48,19.5,8000.0,14.6854,14.7156,14.6854,14.7005,8000.0
2005-08-30 10:10:00,19.5,19.6,19.5,19.6,6000.0,14.7005,14.7759,14.7005,14.7759,6000.0
2005-08-30 10:20:00,19.6,19.63,19.6,19.63,4800.0,14.7759,14.7985,14.7759,14.7985,4800.0
2005-08-30 10:30:00,19.65,19.71,19.65,19.67,16600.0,14.8136,14.8588,14.8136,14.8287,16600.0
2005-08-30 10:40:00,19.66,19.84,19.65,19.83,64800.0,14.8211,14.9568,14.8136,14.9493,64800.0
2005-08-30 10:50:00,19.82,19.83,19.78,19.81,11000.0,14.9418,14.9493,14.9116,14.9342,11000.0
2005-08-30 11:00:00,19.82,19.85,19.78,19.8,21200.0,14.9418,14.9644,14.9116,14.9267,21200.0
2005-08-30 11:10:00,19.81,19.83,19.8,19.82,19000.0,14.9342,14.9493,14.9267,14.9418,19000.0
2005-08-30 11:20:00,19.8,19.82,19.75,19.78,11400.0,14.9267,14.9418,14.889,14.9116,11400.0
2005-08-30 11:30:00,19.78,19.78,19.71,19.75,11800.0,14.9116,14.9116,14.8588,14.889,11800.0
2005-08-30 11:40:00,19.74,19.75,19.71,19.72,6600.0,14.8815,14.889,14.8588,14.8664,6600.0
2005-08-30 11:50:00,19.71,19.72,19.63,19.65,19200.0,14.8588,14.8664,14.7985,14.8136,19200.0
2005-08-30 12:00:00,19.65,19.72,19.62,19.63,14000.0,14.8136,14.8664,14.791,14.7985,14000.0
2005-08-30 12:10:00,19.64,19.67,19.61,19.67,11600.0,14.8061,14.8287,14.7835,14.8287,11600.0
2005-08-30 12:20:00,19.68,19.77,19.68,19.74,9600.0,14.8362,14.9041,14.8362,14.8815,9600.0
2005-08-30 12:30:00,19.73,19.74,19.71,19.74,15400.0,14.8739,14.8815,14.8588,14.8815,15400.0
2005-08-30 12:40:00,19.74,19.74,19.71,19.74,7600.0,14.8815,14.8815,14.8588,14.8815,7600.0
2005-08-30 12:50:00,19.74,19.75,19.73,19.75,7200.0,14.8815,14.889,14.8739,14.889,7200.0
2005-08-30 13:00:00,19.74,19.74,19.72,19.73,7400.0,14.8815,14.8815,14.8664,14.8739,7400.0
2005-08-30 13:10:00,19.73,19.74,19.73,19.74,10400.0,14.8739,14.8815,14.8739,14.8815,10400.0
2005-08-30 13:20:00,19.73,19.79,19.72,19.78,33800.0,14.8739,14.9191,14.8664,14.9116,33800.0
2005-08-30 13:30:00,19.78,19.78,19.77,19.77,9600.0,14.9116,14.9116,14.9041,14.9041,9600.0
2005-08-30 13:40:00,19.77,19.77,19.77,19.77,5800.0,14.9041,14.9041,14.9041,14.9041,5800.0
2005-08-30 13:50:00,19.77,19.78,19.75,19.77,15400.0,14.9041,14.9116,14.889,14.9041,15400.0
2005-08-30 14:00:00,19.77,19.77,19.72,19.72,8800.0,14.9041,14.9041,14.8664,14.8664,8800.0
2005-08-30 14:10:00,19.71,19.71,19.69,19.69,8400.0,14.8588,14.8588,14.8438,14.8438,8400.0
2005-08-30 14:20:00,19.69,19.69,19.68,19.68,20600.0,14.8438,14.8438,14.8362,14.8362,20600.0
2005-08-30 14:30:00,19.68,19.71,19.68,19.7,17200.0,14.8362,14.8588,14.8362,14.8513,17200.0
2005-08-30 14:40:00,19.7,19.7,19.68,19.69,12400.0,14.8513,14.8513,14.8362,14.8438,12400.0
2005-08-30 14:50:00,19.7,19.71,19.69,19.71,24800.0,14.8513,14.8588,14.8438,14.8588,24800.0
2005-08-30 15:00:00,19.71,19.75,19.7,19.75,32200.0,14.8588,14.889,14.8513,14.889,32200.0
2005-08-30 15:10:00,19.79,19.84,19.79,19.84,40600.0,14.9191,14.9568,14.9191,14.9568,40600.0
2005-08-30 15:20:00,19.85,19.86,19.85,19.86,38400.0,14.9644,14.9719,14.9644,14.9719,38400.0
2005-08-30 15:30:00,19.86,19.91,19.86,19.9,79000.0,14.9719,15.0096,14.9719,15.0021,79000.0
2005-08-30 15:40:00,19.9,19.98,19.9,19.93,112000.0,15.0021,15.0624,15.0021,15.0247,112000.0
2005-08-30 15:50:00,19.93,19.99,19.92,19.99,383800.0,15.0247,15.0699,15.0172,15.0699,383800.0
2005-08-31 09:30:00,19.98,19.98,19.78,19.79,6000.0,15.0624,15.0624,14.9116,14.9191,6000.0
2005-08-31 09:40:00,19.79,20.0,19.79,19.91,10600.0,14.9191,15.0775,14.9191,15.0096,10600.0
2005-08-31 09:50:00,19.92,20.21,19.92,20.08,21200.0,15.0172,15.2358,15.0172,15.1378,21200.0
2005-08-31 10:00:00,20.06,20.07,20.0,20.03,31600.0,15.1227,15.1302,15.0775,15.1001,31600.0
2005-08-31 10:10:00,20.02,20.02,19.99,20.01,5400.0,15.0925,15.0925,15.0699,15.085,5400.0
2005-08-31 10:20:00,20.0,20.0,19.97,20.0,58400.0,15.0775,15.0775,15.0548,15.0775,58400.0
2005-08-31 10:30:00,20.0,20.03,20.0,20.01,9400.0,15.0775,15.1001,15.0775,15.085,9400.0
2005-08-31 10:40:00,20.01,20.01,20.0,20.0,67200.0,15.085,15.085,15.0775,15.0775,67200.0
2005-08-31 10:50:00,20.0,20.0,19.94,19.94,9800.0,15.0775,15.0775,15.0322,15.0322,9800.0
2005-08-31 11:00:00,19.92,19.97,19.92,19.97,20000.0,15.0172,15.0548,15.0172,15.0548,20000.0
2005-08-31 11:10:00,20.0,20.03,19.97,20.0,28200.0,15.0775,15.1001,15.0548,15.0775,28200.0
2005-08-31 11:20:00,20.0,20.0,20.0,20.0,173800.0,15.0775,15.0775,15.0775,15.0775,173800.0
2005-08-31 11:30:00,20.0,20.0,19.99,19.99,3400.0,15.0775,15.0775,15.0699,15.0699,3400.0
2005-08-31 11:40:00,19.99,20.0,19.99,20.0,3400.0,15.0699,15.0775,15.0699,15.0775,3400.0
2005-08-31 11:50:00,20.0,20.03,20.0,20.03,162600.0,15.0775,15.1001,15.0775,15.1001,162600.0
2005-08-31 12:00:00,20.03,20.05,20.03,20.05,116400.0,15.1001,15.1152,15.1001,15.1152,116400.0
2005-08-31 12:10:00,20.05,20.05,20.03,20.05,11000.0,15.1152,15.1152,15.1001,15.1152,11000.0
2005-08-31 12:20:00,20.05,20.05,20.02,20.04,206200.0,15.1152,15.1152,15.0925,15.1076,206200.0
2005-08-31 12:30:00,20.05,20.05,20.04,20.04,4000.0,15.1152,15.1152,15.1076,15.1076,4000.0
2005-08-31 12:40:00,20.03,20.04,20.03,20.03,2400.0,15.1001,15.1076,15.1001,15.1001,2400.0
2005-08-31 12:50:00,20.03,20.03,20.0,20.0,68800.0,15.1001,15.1001,15.0775,15.0775,68800.0
2005-08-31 13:00:00,20.01,20.01,20.0,20.0,12600.0,15.085,15.085,15.0775,15.0775,12600.0
2005-08-31 13:10:00,20.0,20.01,20.0,20.0,114200.0,15.0775,15.085,15.0775,15.0775,114200.0
2005-08-31 13:20:00,20.0,20.0,20.0,20.0,104200.0,15.0775,15.0775,15.0775,15.0775,104200.0
2005-08-31 13:30:00,20.0,20.0,20.0,20.0,15800.0,15.0775,15.0775,15.0775,15.0775,15800.0
2005-08-31 13:40:00,20.0,20.0,19.98,19.99,12000.0,15.0775,15.0775,15.0624,15.0699,12000.0
2005-08-31 13:50:00,19.98,20.0,19.98,19.98,17800.0,15.0624,15.0775,15.0624,15.0624,17800.0
2005-08-31 14:00:00,20.0,20.0,19.95,19.95,3600.0,15.0775,15.0775,15.0398,15.0398,3600.0
2005-08-31 14:10:00,19.95,19.96,19.93,19.96,4400.0,15.0398,15.0473,15.0247,15.0473,4400.0
2005-08-31 14:20:00,19.95,19.98,19.93,19.98,4600.0,15.0398,15.0624,15.0247,15.0624,4600.0
2005-08-31 14:30:00,19.98,20.0,19.98,20.0,9200.0,15.0624,15.0775,15.0624,15.0775,9200.0
2005-08-31 14:40:00,20.0,20.0,19.98,19.98,15400.0,15.0775,15.0775,15.0624,15.0624,15400.0
2005-08-31 14:50:00,19.99,20.0,19.99,20.0,35200.0,15.0699,15.0775,15.0699,15.0775,35200.0
2005-08-31 15:00:00,20.0,20.0,19.99,20.0,5600.0,15.0775,15.0775,15.0699,15.0775,5600.0
2005-08-31 15:10:00,20.0,20.02,19.99,20.02,194000.0,15.0775,15.0925,15.0699,15.0925,194000.0
2005-08-31 15:20:00,20.02,20.03,20.01,20.03,13000.0,15.0925,15.1001,15.085,15.1001,13000.0
2005-08-31 15:30:00,20.03,20.03,20.02,20.03,24400.0,15.1001,15.1001,15.0925,15.1001,24400.0
2005-08-31 15:40:00,20.05,20.05,20.0,20.02,79000.0,15.1152,15.1152,15.0775,15.0925,79000.0
2005-08-31 15:50:00,20.03,20.03,20.01,20.01,91200.0,15.1001,15.1001,15.085,15.085,91200.0
2005-09-01 09:30:00,20.0,20.15,20.0,20.11,13400.0,15.0775,15.1905,15.0775,15.1604,13400.0
2005-09-01 09:40:00,20.11,20.18,20.08,20.18,7600.0,15.1604,15.2132,15.1378,15.2132,7600.0
2005-09-01 09:50:00,20.18,20.19,20.18,20.19,43000.0,15.2132,15.2207,15.2132,15.2207,43000.0
2005-09-01 10:00:00,20.18,20.24,20.18,20.23,12800.0,15.2132,15.2584,15.2132,15.2509,12800.0
2005-09-01 10:10:00,20.24,20.26,20.23,20.24,18000.0,15.2584,15.2735,15.2509,15.2584,18000.0
2005-09-01 10:20:00,20.21,20.24,20.21,20.22,8000.0,15.2358,15.2584,15.2358,15.2433,8000.0
2005-09-01 10:30:00,20.22,20.25,20.2,20.24,16400.0,15.2433,15.2659,15.2282,15.2584,16400.0
2005-09-01 10:40:00,20.24,20.24,20.21,20.21,4400.0,15.2584,15.2584,15.2358,15.2358,4400.0
2005-09-01 10:50:00,20.2,20.27,20.2,20.27,3800.0,15.2282,15.281,15.2282,15.281,3800.0
2005-09-01 11:00:00,20.27,20.28,20.25,20.27,8200.0,15.281,15.2885,15.2659,15.281,8200.0
2005-09-01 11:10:00,20.27,20.28,20.27,20.27,6600.0,15.281,15.2885,15.281,15.281,6600.0
2005-09-01 11:20:00,20.27,20.31,20.27,20.3,37000.0,15.281,15.3112,15.281,15.3036,37000.0
2005-09-01 11:30:00,20.33,20.36,20.33,20.35,5000.0,15.3262,15.3489,15.3262,15.3413,5000.0
2005-09-01 11:40:00,20.36,20.4,20.36,20.4,14400.0,15.3489,15.379,15.3489,15.379,14400.0
2005-09-01 11:50:00,20.4,20.42,20.38,20.38,35400.0,15.379,15.3941,15.3639,15.3639,35400.0
2005-09-01 12:00:00,20.38,20.38,20.37,20.38,6400.0,15.3639,15.3639,15.3564,15.3639,6400.0
2005-09-01 12:10:00,20.38,20.38,20.37,20.38,8200.0,15.3639,15.3639,15.3564,15.3639,8200.0
2005-09-01 12:20:00,20.38,20.39,20.36,20.38,6000.0,15.3639,15.3715,15.3489,15.3639,6000.0
2005-09-01 12:30:00,20.38,20.38,20.36,20.36,16200.0,15.3639,15.3639,15.3489,15.3489,16200.0
2005-09-01 12:40:00,20.36,20.37,20.36,20.36,4200.0,15.3489,15.3564,15.3489,15.3489,4200.0
2005-09-01 12:50:00,20.36,20.37,20.36,20.37,5600.0,15.3489,15.3564,15.3489,15.3564,5600.0
2005-09-01 13:00:00,20.37,20.41,20.37,20.4,6600.0,15.3564,15.3865,15.3564,15.379,6600.0
2005-09-01 13:10:00,20.4,20.45,20.4,20.45,38400.0,15.379,15.4167,15.379,15.4167,38400.0
2005-09-01 13:20:00,20.46,20.47,20.45,20.47,13600.0,15.4242,15.4318,15.4167,15.4318,13600.0
2005-09-01 13:30:00,20.47,20.47,20.45,20.45,28400.0,15.4318,15.4318,15.4167,15.4167,28400.0
2005-09-01 13:40:00,20.45,20.46,20.43,20.43,17400.0,15.4167,15.4242,15.4016,15.4016,17400.0
2005-09-01 13:50:00,20.44,20.46,20.43,20.43,94800.0,15.4092,15.4242,15.4016,15.4016,94800.0
2005-09-01 14:00:00,20.43,20.43,20.4,20.4,95600.0,15.4016,15.4016,15.379,15.379,95600.0
2005-09-01 14:10:00,20.4,20.41,20.39,20.41,188600.0,15.379,15.3865,15.3715,15.3865,188600.0
2005-09-01 14:20:00,20.41,20.42,20.4,20.4,82400.0,15.3865,15.3941,15.379,15.379,82400.0
2005-09-01 14:30:00,20.4,20.45,20.39,20.45,56400.0,15.379,15.4167,15.3715,15.4167,56400.0
2005-09-01 14:40:00,20.45,20.47,20.42,20.42,26000.0,15.4167,15.4318,15.3941,15.3941,26000.0
2005-09-01 14:50:00,20.42,20.43,20.4,20.41,68800.0,15.3941,15.4016,15.379,15.3865,68800.0
2005-09-01 15:00:00,20.41,20.5,20.41,20.5,113800.0,15.3865,15.4544,15.3865,15.4544,113800.0
2005-09-01 15:10:00,20.5,20.54,20.5,20.52,33400.0,15.4544,15.4846,15.4544,15.4695,33400.0
2005-09-01 15:20:00,20.53,20.58,20.53,20.56,72200.0,15.477,15.5147,15.477,15.4996,72200.0
2005-09-01 15:30:00,20.54,20.54,20.5,20.51,33000.0,15.4846,15.4846,15.4544,15.4619,33000.0
2005-09-01 15:40:00,20.5,20.57,20.5,20.57,58000.0,15.4544,15.5072,15.4544,15.5072,58000.0
2005-09-01 15:50:00,20.59,20.6,20.55,20.55,106400.0,15.5222,15.5298,15.4921,15.4921,106400.0
2005-09-02 09:30:00,20.53,20.56,20.5,20.53,12000.0,15.477,15.4996,15.4544,15.477,12000.0
2005-09-02 09:40:00,20.55,20.6,20.55,20.57,11400.0,15.4921,15.5298,15.4921,15.5072,11400.0
2005-09-02 09:50:00,20.57,20.57,20.48,20.5,52800.0,15.5072,15.5072,15.4393,15.4544,52800.0
2005-09-02 10:00:00,20.5,20.5,20.49,20.5,72800.0,15.4544,15.4544,15.4469,15.4544,72800.0
2005-09-02 10:10:00,20.5,20.5,20.48,20.48,15200.0,15.4544,15.4544,15.4393,15.4393,15200.0
2005-09-02 10:20:00,20.48,20.5,20.47,20.47,85400.0,15.4393,15.4544,15.4318,15.4318,85400.0
2005-09-02 10:30:00,20.45,20.45,20.41,20.42,7400.0,15.4167,15.4167,15.3865,15.3941,7400.0
2005-09-02 10:40:00,20.42,20.43,20.42,20.42,12800.0,15.3941,15.4016,15.3941,15.3941,12800.0
2005-09-02 10:50:00,20.43,20.43,20.41,20.42,6000.0,15.4016,15.4016,15.3865,15.3941,6000.0
2005-09-02 11:00:00,20.41,20.41,20.39,20.39,11200.0,15.3865,15.3865,15.3715,15.3715,11200.0
2005-09-02 11:10:00,20.39,20.4,20.36,20.38,97600.0,15.3715,15.379,15.3489,15.3639,97600.0
2005-09-02 11:20:00,20.38,20.38,20.36,20.37,5200.0,15.3639,15.3639,15.3489,15.3564,5200.0
2005-09-02 11:30:00,20.36,20.37,20.35,20.35,22200.0,15.3489,15.3564,15.3413,15.3413,22200.0
2005-09-02 11:40:00,20.36,20.36,20.35,20.36,11600.0,15.3489,15.3489,15.3413,15.3489,11600.0
2005-09-02 11:50:00,20.36,20.36,20.34,20.34,23600.0,15.3489,15.3489,15.3338,15.3338,23600.0
2005-09-02 12:00:00,20.33,20.33,20.33,20.33,5400.0,15.3262,15.3262,15.3262,15.3262,5400.0
2005-09-02 12:10:00,20.33,20.33,20.31,20.32,10800.0,15.3262,15.3262,15.3112,15.3187,10800.0
2005-09-02 12:20:00,20.33,20.35,20.3,20.33,6400.0,15.3262,15.3413,15.3036,15.3262,6400.0
2005-09-02 12:30:00,20.32,20.34,20.32,20.34,10800.0,15.3187,15.3338,15.3187,15.3338,10800.0
2005-09-02 12:40:00,20.36,20.36,20.31,20.33,5000.0,15.3489,15.3489,15.3112,15.3262,5000.0
2005-09-02 12:50:00,20.33,20.35,20.31,20.35,7600.0,15.3262,15.3413,15.3112,15.3413,7600.0
2005-09-02 13:00:00,20.37,20.4,20.37,20.39,9200.0,15.3564,15.379,15.3564,15.3715,9200.0
2005-09-02 13:10:00,20.36,20.38,20.35,20.38,6800.0,15.3489,15.3639,15.3413,15.3639,6800.0
2005-09-02 13:20:00,20.4,20.42,20.4,20.42,3600.0,15.379,15.3941,15.379,15.3941,3600.0
2005-09-02 13:30:00,20.42,20.42,20.35,20.35,17200.0,15.3941,15.3941,15.3413,15.3413,17200.0
2005-09-02 13:40:00,20.36,20.36,20.35,20.36,6600.0,15.3489,15.3489,15.3413,15.3489,6600.0
2005-09-02 13:50:00,20.35,20.35,20.3,20.31,18400.0,15.3413,15.3413,15.3036,15.3112,18400.0
2005-09-02 14:00:00,20.32,20.35,20.3,20.3,20400.0,15.3187,15.3413,15.3036,15.3036,20400.0
2005-09-02 14:10:00,20.31,20.31,20.3,20.3,4800.0,15.3112,15.3112,15.3036,15.3036,4800.0
2005-09-02 14:20:00,20.3,20.35,20.3,20.33,8800.0,15.3036,15.3413,15.3036,15.3262,8800.0
2005-09-02 14:30:00,20.35,20.36,20.33,20.33,6800.0,15.3413,15.3489,15.3262,15.3262,6800.0
2005-09-02 14:40:00,20.32,20.34,20.31,20.34,10400.0,15.3187,15.3338,15.3112,15.3338,10400.0
2005-09-02 14:50:00,20.33,20.36,20.33,20.34,9600.0,15.3262,15.3489,15.3262,15.3338,9600.0
2005-09-02 15:00:00,20.35,20.36,20.35,20.35,7200.0,15.3413,15.3489,15.3413,15.3413,7200.0
2005-09-02 15:10:00,20.35,20.38,20.35,20.38,118200.0,15.3413,15.3639,15.3413,15.3639,118200.0
2005-09-02 15:20:00,20.38,20.43,20.38,20.43,8600.0,15.3639,15.4016,15.3639,15.4016,8600.0
2005-09-02 15:30:00,20.42,20.43,20.41,20.41,19200.0,15.3941,15.4016,15.3865,15.3865,19200.0
2005-09-02 15:40:00,20.42,20.47,20.4,20.44,23400.0,15.3941,15.4318,15.379,15.4092,23400.0
2005-09-02 15:50:00,20.45,20.45,20.42,20.43,37800.0,15.4167,15.4167,15.3941,15.4016,37800.0
2005-09-06 09:30:00,20.43,20.5,20.43,20.49,20600.0,15.4016,15.4544,15.4016,15.4469,20600.0
2005-09-06 09:40:00,20.5,20.52,20.39,20.4,17800.0,15.4544,15.4695,15.3715,15.379,17800.0
2005-09-06 09:50:00,20.41,20.45,20.32,20.45,24600.0,15.3865,15.4167,15.3187,15.4167,24600.0
2005-09-06 10:00:00,20.45,20.48,20.39,20.48,18200.0,15.4167,15.4393,15.3715,15.4393,18200.0
2005-09-06 10:10:00,20.5,20.53,20.48,20.5,62800.0,15.4544,15.477,15.4393,15.4544,62800.0
2005-09-06 10:20:00,20.51,20.51,20.49,20.5,13200.0,15.4619,15.4619,15.4469,15.4544,13200.0
2005-09-06 10:30:00,20.5,20.5,20.41,20.45,20400.0,15.4544,15.4544,15.3865,15.4167,20400.0
2005-09-06 10:40:00,20.44,20.46,20.43,20.46,21400.0,15.4092,15.4242,15.4016,15.4242,21400.0
2005-09-06 10:50:00,20.46,20.47,20.42,20.47,40800.0,15.4242,15.4318,15.3941,15.4318,40800.0
2005-09-06 11:00:00,20.47,20.49,20.47,20.49,20600.0,15.4318,15.4469,15.4318,15.4469,20600.0
2005-09-06 11:10:00,20.5,20.52,20.5,20.51,27200.0,15.4544,15.4695,15.4544,15.4619,27200.0
2005-09-06 11:20:00,20.53,20.53,20.5,20.5,15200.0,15.477,15.477,15.4544,15.4544,15200.0
2005-09-06 11:30:00,20.52,20.52,20.49,20.49,13400.0,15.4695,15.4695,15.4469,15.4469,13400.0
2005-09-06 11:40:00,20.47,20.48,20.43,20.43,11200.0,15.4318,15.4393,15.4016,15.4016,11200.0
2005-09-06 11:50:00,20.43,20.46,20.4,20.46,18000.0,15.4016,15.4242,15.379,15.4242,18000.0
2005-09-06 12:00:00,20.48,20.48,20.45,20.45,2400.0,15.4393,15.4393,15.4167,15.4167,2400.0
2005-09-06 12:10:00,20.44,20.44,20.35,20.36,5400.0,15.4092,15.4092,15.3413,15.3489,5400.0
2005-09-06 12:20:00,20.39,20.39,20.32,20.32,9200.0,15.3715,15.3715,15.3187,15.3187,9200.0
2005-09-06 12:30:00,20.32,20.32,20.28,20.29,4400.0,15.3187,15.3187,15.2885,15.2961,4400.0
2005-09-06 12:40:00,20.28,20.3,20.28,20.3,9800.0,15.2885,15.3036,15.2885,15.3036,9800.0
2005-09-06 12:50:00,20.3,20.3,20.29,20.29,1800.0,15.3036,15.3036,15.2961,15.2961,1800.0
2005-09-06 13:00:00,20.29,20.29,20.29,20.29,5800.0,15.2961,15.2961,15.2961,15.2961,5800.0
2005-09-06 13:10:00,20.29,20.29,20.26,20.26,48000.0,15.2961,15.2961,15.2735,15.2735,48000.0
2005-09-06 13:20:00,20.25,20.25,20.25,20.25,3600.0,15.2659,15.2659,15.2659,15.2659,3600.0
2005-09-06 13:30:00,20.25,20.26,20.24,20.25,14400.0,15.2659,15.2735,15.2584,15.2659,14400.0
2005-09-06 13:40:00,20.27,20.27,20.26,20.27,5400.0,15.281,15.281,15.2735,15.281,5400.0
2005-09-06 13:50:00,20.27,20.27,20.25,20.25,7000.0,15.281,15.281,15.2659,15.2659,7000.0
2005-09-06 14:00:00,20.24,20.3,20.24,20.3,9800.0,15.2584,15.3036,15.2584,15.3036,9800.0
2005-09-06 14:10:00,20.32,20.41,20.32,20.36,15400.0,15.3187,15.3865,15.3187,15.3489,15400.0
2005-09-06 14:20:00,20.36,20.36,20.31,20.31,5600.0,15.3489,15.3489,15.3112,15.3112,5600.0
2005-09-06 14:30:00,20.32,20.41,20.32,20.4,14600.0,15.3187,15.3865,15.3187,15.379,14600.0
2005-09-06 14:40:00,20.4,20.4,20.34,20.34,62200.0,15.379,15.379,15.3338,15.3338,62200.0
2005-09-06 14:50:00,20.34,20.35,20.33,20.33,3200.0,15.3338,15.3413,15.3262,15.3262,3200.0
2005-09-06 15:00:00,20.34,20.34,20.3,20.3,6800.0,15.3338,15.3338,15.3036,15.3036,6800.0
2005-09-06 15:10:00,20.3,20.32,20.3,20.32,14200.0,15.3036,15.3187,15.3036,15.3187,14200.0
2005-09-06 15:20:00,20.31,20.31,20.28,20.3,9000.0,15.3112,15.3112,15.2885,15.3036,9000.0
2005-09-06 15:30:00,20.28,20.34,20.25,20.34,103200.0,15.2885,15.3338,15.2659,15.3338,103200.0
2005-09-06 15:40:00,20.32,20.37,20.31,20.36,16600.0,15.3187,15.3564,15.3112,15.3489,16600.0
2005-09-06 15:50:00,20.36,20.4,20.36,20.38,31000.0,15.3489,15.379,15.3489,15.3639,31000.0
2005-09-07 09:30:00,20.26,20.27,20.2,20.2,12600.0,15.2735,15.281,15.2282,15.2282,12600.0
2005-09-07 09:40:00,20.2,20.23,20.05,20.05,16600.0,15.2282,15.2509,15.1152,15.1152,16600.0
2005-09-07 09:50:00,20.05,20.05,20.0,20.03,23000.0,15.1152,15.1152,15.0775,15.1001,23000.0
2005-09-07 10:00:00,20.03,20.11,20.03,20.11,24400.0,15.1001,15.1604,15.1001,15.1604,24400.0
2005-09-07 10:10:00,20.1,20.1,20.07,20.09,6200.0,15.1528,15.1528,15.1302,15.1453,6200.0
2005-09-07 10:20:00,20.09,20.12,20.09,20.12,33800.0,15.1453,15.1679,15.1453,15.1679,33800.0
2005-09-07 10:30:00,20.12,20.17,20.12,20.14,59400.0,15.1679,15.2056,15.1679,15.183,59400.0
2005-09-07 10:40:00,20.14,20.28,20.14,20.15,28800.0,15.183,15.2885,15.183,15.1905,28800.0
2005-09-07 10:50:00,20.18,20.2,20.16,20.2,41600.0,15.2132,15.2282,15.1981,15.2282,41600.0
2005-09-07 11:00:00,20.2,20.23,20.19,20.23,8400.0,15.2282,15.2509,15.2207,15.2509,8400.0
2005-09-07 11:10:00,20.23,20.23,20.21,20.21,30400.0,15.2509,15.2509,15.2358,15.2358,30400.0
2005-09-07 11:20:00,20.21,20.21,20.08,20.11,56000.0,15.2358,15.2358,15.1378,15.1604,56000.0
2005-09-07 11:30:00,20.13,20.18,20.13,20.17,43200.0,15.1755,15.2132,15.1755,15.2056,43200.0
2005-09-07 11:40:00,20.17,20.18,20.12,20.13,499600.0,15.2056,15.2132,15.1679,15.1755,499600.0
2005-09-07 11:50:00,20.13,20.18,20.13,20.16,15000.0,15.1755,15.2132,15.1755,15.1981,15000.0
2005-09-07 12:00:00,20.16,20.16,20.15,20.16,121200.0,15.1981,15.1981,15.1905,15.1981,121200.0
2005-09-07 12:10:00,20.16,20.16,20.15,20.15,23600.0,15.1981,15.1981,15.1905,15.1905,23600.0
2005-09-07 12:20:00,20.15,20.24,20.15,20.24,219200.0,15.1905,15.2584,15.1905,15.2584,219200.0
2005-09-07 12:30:00,20.25,20.27,20.24,20.25,99800.0,15.2659,15.281,15.2584,15.2659,99800.0
2005-09-07 12:40:00,20.26,20.27,20.25,20.26,9000.0,15.2735,15.281,15.2659,15.2735,9000.0
2005-09-07 12:50:00,20.27,20.28,20.25,20.25,108200.0,15.281,15.2885,15.2659,15.2659,108200.0
2005-09-07 13:00:00,20.24,20.27,20.24,20.27,112400.0,15.2584,15.281,15.2584,15.281,112400.0
2005-09-07 13:10:00,20.26,20.28,20.25,20.28,133200.0,15.2735,15.2885,15.2659,15.2885,133200.0
2005-09-07 13:20:00,20.28,20.29,20.27,20.29,86000.0,15.2885,15.2961,15.281,15.2961,86000.0
2005-09-07 13:30:00,20.3,20.3,20.24,20.25,62800.0,15.3036,15.3036,15.2584,15.2659,62800.0
2005-09-07 13:40:00,20.25,20.25,20.23,20.23,15200.0,15.2659,15.2659,15.2509,15.2509,15200.0
2005-09-07 13:50:00,20.24,20.25,20.24,20.25,27800.0,15.2584,15.2659,15.2584,15.2659,27800.0
2005-09-07 14:00:00,20.25,20.27,20.25,20.26,16400.0,15.2659,15.281,15.2659,15.2735,16400.0
2005-09-07 14:10:00,20.25,20.26,20.25,20.25,25400.0,15.2659,15.2735,15.2659,15.2659,25400.0
2005-09-07 14:20:00,20.25,20.28,20.25,20.28,151600.0,15.2659,15.2885,15.2659,15.2885,151600.0
2005-09-07 14:30:00,20.27,20.29,20.25,20.29,19400.0,15.281,15.2961,15.2659,15.2961,19400.0
2005-09-07 14:40:00,20.29,20.31,20.29,20.29,212200.0,15.2961,15.3112,15.2961,15.2961,212200.0
2005-09-07 14:50:00,20.29,20.32,20.29,20.29,230800.0,15.2961,15.3187,15.2961,15.2961,230800.0
2005-09-07 15:00:00,20.29,20.32,20.29,20.31,73400.0,15.2961,15.3187,15.2961,15.3112,73400.0
2005-09-07 15:10:00,20.31,20.32,20.3,20.31,175000.0,15.3112,15.3187,15.3036,15.3112,175000.0
2005-09-07 15:20:00,20.31,20.33,20.31,20.33,106000.0,15.3112,15.3262,15.3112,15.3262,106000.0
2005-09-07 15:30:00,20.33,20.38,20.33,20.38,193200.0,15.3262,15.3639,15.3262,15.3639,193200.0
2005-09-07 15:40:00,20.37,20.43,20.37,20.43,132000.0,15.3564,15.4016,15.3564,15.4016,132000.0
2005-09-07 15:50:00,20.4,20.43,20.38,20.38,131200.0,15.379,15.4016,15.3639,15.3639,131200.0
2005-09-08 09:30:00,20.39,20.43,20.39,20.41,7000.0,15.3715,15.4016,15.3715,15.3865,7000.0
2005-09-08 09:40:00,20.41,20.53,20.41,20.53,38200.0,15.3865,15.477,15.3865,15.477,38200.0
2005-09-08 09:50:00,20.51,20.6,20.49,20.6,52800.0,15.4619,15.5298,15.4469,15.5298,52800.0
2005-09-08 10:00:00,20.65,20.68,20.63,20.63,32200.0,15.5675,15.5901,15.5524,15.5524,32200.0
2005-09-08 10:10:00,20.62,20.62,20.58,20.58,11800.0,15.5449,15.5449,15.5147,15.5147,11800.0
2005-09-08 10:20:00,20.58,20.62,20.55,20.61,132000.0,15.5147,15.5449,15.4921,15.5373,132000.0
2005-09-08 10:30:00,20.61,20.61,20.57,20.6,39600.0,15.5373,15.5373,15.5072,15.5298,39600.0
2005-09-08 10:40:00,20.6,20.6,20.55,20.57,18400.0,15.5298,15.5298,15.4921,15.5072,18400.0
2005-09-08 10:50:00,20.57,20.58,20.55,20.56,10000.0,15.5072,15.5147,15.4921,15.4996,10000.0
2005-09-08 11:00:00,20.56,20.57,20.5,20.5,53000.0,15.4996,15.5072,15.4544,15.4544,53000.0
2005-09-08 11:10:00,20.49,20.5,20.48,20.5,19600.0,15.4469,15.4544,15.4393,15.4544,19600.0
2005-09-08 11:20:00,20.5,20.55,20.5,20.52,109000.0,15.4544,15.4921,15.4544,15.4695,109000.0
2005-09-08 11:30:00,20.53,20.53,20.52,20.53,3000.0,15.477,15.477,15.4695,15.477,3000.0
2005-09-08 11:40:00,20.52,20.54,20.52,20.53,7800.0,15.4695,15.4846,15.4695,15.477,7800.0
2005-09-08 11:50:00,20.53,20.53,20.52,20.53,3800.0,15.477,15.477,15.4695,15.477,3800.0
2005-09-08 12:00:00,20.53,20.55,20.52,20.52,60400.0,15.477,15.4921,15.4695,15.4695,60400.0
2005-09-08 12:10:00,20.53,20.54,20.51,20.52,14600.0,15.477,15.4846,15.4619,15.4695,14600.0
2005-09-08 12:20:00,20.52,20.52,20.52,20.52,80600.0,15.4695,15.4695,15.4695,15.4695,80600.0
2005-09-08 12:30:00,20.52,20.53,20.52,20.53,5600.0,15.4695,15.477,15.4695,15.477,5600.0
2005-09-08 12:40:00,20.53,20.53,20.52,20.53,132400.0,15.477,15.477,15.4695,15.477,132400.0
2005-09-08 12:50:00,20.53,20.54,20.53,20.53,4200.0,15.477,15.4846,15.477,15.477,4200.0
2005-09-08 13:00:00,20.53,20.54,20.53,20.54,96200.0,15.477,15.4846,15.477,15.4846,96200.0
2005-09-08 13:10:00,20.54,20.55,20.54,20.55,37600.0,15.4846,15.4921,15.4846,15.4921,37600.0
2005-09-08 13:20:00,20.55,20.56,20.55,20.56,2000.0,15.4921,15.4996,15.4921,15.4996,2000.0
2005-09-08 13:30:00,20.56,20.59,20.56,20.59,3200.0,15.4996,15.5222,15.4996,15.5222,3200.0
2005-09-08 13:40:00,20.58,20.6,20.58,20.6,3200.0,15.5147,15.5298,15.5147,15.5298,3200.0
2005-09-08 13:50:00,20.61,20.62,20.61,20.62,1800.0,15.5373,15.5449,15.5373,15.5449,1800.0
2005-09-08 14:00:00,20.63,20.63,20.6,20.6,5000.0,15.5524,15.5524,15.5298,15.5298,5000.0
2005-09-08 14:10:00,20.6,20.61,20.59,20.61,3600.0,15.5298,15.5373,15.5222,15.5373,3600.0
2005-09-08 14:20:00,20.61,20.61,20.61,20.61,3000.0,15.5373,15.5373,15.5373,15.5373,3000.0
2005-09-08 14:30:00,20.62,20.63,20.61,20.62,50400.0,15.5449,15.5524,15.5373,15.5449,50400.0
2005-09-08 14:40:00,20.61,20.63,20.61,20.63,6600.0,15.5373,15.5524,15.5373,15.5524,6600.0
2005-09-08 14:50:00,20.63,20.63,20.61,20.61,5000.0,15.5524,15.5524,15.5373,15.5373,5000.0
2005-09-08 15:00:00,20.61,20.61,20.57,20.57,48800.0,15.5373,15.5373,15.5072,15.5072,48800.0
2005-09-08 15:10:00,20.58,20.59,20.57,20.58,50400.0,15.5147,15.5222,15.5072,15.5147,50400.0
2005-09-08 15:20:00,20.58,20.58,20.54,20.55,18600.0,15.5147,15.5147,15.4846,15.4921,18600.0
2005-09-08 15:30:00,20.55,20.6,20.54,20.58,82000.0,15.4921,15.5298,15.4846,15.5147,82000.0
2005-09-08 15:40:00,20.58,20.7,20.58,20.64,83200.0,15.5147,15.6052,15.5147,15.5599,83200.0
2005-09-08 15:50:00,20.63,20.71,20.62,20.69,134800.0,15.5524,15.6127,15.5449,15.5976,134800.0
2005-09-09 09:30:00,20.75,20.87,20.75,20.87,9400.0,15.6429,15.7333,15.6429,15.7333,9400.0
2005-09-09 09:40:00,20.87,20.87,20.81,20.81,11800.0,15.7333,15.7333,15.6881,15.6881,11800.0
2005-09-09 09:50:00,20.8,20.81,20.79,20.8,24600.0,15.6806,15.6881,15.673,15.6806,24600.0
2005-09-09 10:00:00,20.75,20.82,20.75,20.81,107400.0,15.6429,15.6956,15.6429,15.6881,107400.0
2005-09-09 10:10:00,20.81,20.83,20.8,20.83,169200.0,15.6881,15.7032,15.6806,15.7032,169200.0
2005-09-09 10:20:00,20.82,20.86,20.82,20.85,112000.0,15.6956,15.7258,15.6956,15.7183,112000.0
2005-09-09 10:30:00,20.85,20.87,20.81,20.84,72600.0,15.7183,15.7333,15.6881,15.7107,72600.0
2005-09-09 10:40:00,20.82,20.89,20.81,20.85,53400.0,15.6956,15.7484,15.6881,15.7183,53400.0
2005-09-09 10:50:00,20.86,20.89,20.82,20.88,41600.0,15.7258,15.7484,15.6956,15.7409,41600.0
2005-09-09 11:00:00,20.85,20.86,20.83,20.85,20200.0,15.7183,15.7258,15.7032,15.7183,20200.0
2005-09-09 11:10:00,20.84,20.86,20.83,20.84,20000.0,15.7107,15.7258,15.7032,15.7107,20000.0
2005-09-09 11:20:00,20.84,20.86,20.81,20.83,79200.0,15.7107,15.7258,15.6881,15.7032,79200.0
2005-09-09 11:30:00,20.83,20.85,20.83,20.84,7600.0,15.7032,15.7183,15.7032,15.7107,7600.0
2005-09-09 11:40:00,20.84,20.86,20.83,20.86,27200.0,15.7107,15.7258,15.7032,15.7258,27200.0
2005-09-09 11:50:00,20.86,20.93,20.85,20.91,171800.0,15.7258,15.7786,15.7183,15.7635,171800.0
2005-09-09 12:00:00,20.91,20.91,20.85,20.86,48800.0,15.7635,15.7635,15.7183,15.7258,48800.0
2005-09-09 12:10:00,20.86,20.88,20.86,20.86,30600.0,15.7258,15.7409,15.7258,15.7258,30600.0
2005-09-09 12:20:00,20.86,20.86,20.81,20.83,14400.0,15.7258,15.7258,15.6881,15.7032,14400.0
2005-09-09 12:30:00,20.85,20.85,20.82,20.83,11800.0,15.7183,15.7183,15.6956,15.7032,11800.0
2005-09-09 12:40:00,20.83,20.83,20.7,20.73,34400.0,15.7032,15.7032,15.6052,15.6278,34400.0
2005-09-09 12:50:00,20.73,20.75,20.65,20.66,35800.0,15.6278,15.6429,15.5675,15.575,35800.0
2005-09-09 13:00:00,20.66,20.7,20.65,20.7,26800.0,15.575,15.6052,15.5675,15.6052,26800.0
2005-09-09 13:10:00,20.7,20.7,20.64,20.68,13800.0,15.6052,15.6052,15.5599,15.5901,13800.0
2005-09-09 13:20:00,20.68,20.68,20.66,20.66,7800.0,15.5901,15.5901,15.575,15.575,7800.0
2005-09-09 13:30:00,20.66,20.7,20.66,20.69,13000.0,15.575,15.6052,15.575,15.5976,13000.0
2005-09-09 13:40:00,20.69,20.69,20.62,20.65,11400.0,15.5976,15.5976,15.5449,15.5675,11400.0
2005-09-09 13:50:00,20.64,20.64,20.63,20.63,20400.0,15.5599,15.5599,15.5524,15.5524,20400.0
2005-09-09 14:00:00,20.63,20.65,20.62,20.64,34600.0,15.5524,15.5675,15.5449,15.5599,34600.0
2005-09-09 14:10:00,20.63,20.63,20.61,20.63,38600.0,15.5524,15.5524,15.5373,15.5524,38600.0
2005-09-09 14:20:00,20.63,20.63,20.59,20.6,14200.0,15.5524,15.5524,15.5222,15.5298,14200.0
2005-09-09 14:30:00,20.6,20.6,20.59,20.6,17600.0,15.5298,15.5298,15.5222,15.5298,17600.0
2005-09-09 14:40:00,20.6,20.6,20.58,20.58,184000.0,15.5298,15.5298,15.5147,15.5147,184000.0
2005-09-09 14:50:00,20.58,20.58,20.55,20.57,55400.0,15.5147,15.5147,15.4921,15.5072,55400.0
2005-09-09 15:00:00,20.57,20.58,20.53,20.53,30200.0,15.5072,15.5147,15.477,15.477,30200.0
2005-09-09 15:10:00,20.53,20.54,20.52,20.52,45200.0,15.477,15.4846,15.4695,15.4695,45200.0
2005-09-09 15:20:00,20.5,20.53,20.47,20.47,25200.0,15.4544,15.477,15.4318,15.4318,25200.0
2005-09-09 15:30:00,20.46,20.47,20.3,20.45,107600.0,15.4242,15.4318,15.3036,15.4167,107600.0
2005-09-09 15:40:00,20.45,20.45,20.42,20.42,53400.0,15.4167,15.4167,15.3941,15.3941,53400.0
2005-09-09 15:50:00,20.42,20.42,20.31,20.38,146200.0,15.3941,15.3941,15.3112,15.3639,146200.0
2005-09-12 09:30:00,20.42,20.46,20.41,20.45,24800.0,15.3941,15.4242,15.3865,15.4167,24800.0
2005-09-12 09:40:00,20.46,20.47,20.4,20.45,91400.0,15.4242,15.4318,15.379,15.4167,91400.0
2005-09-12 09:50:00,20.45,20.68,20.45,20.5,36600.0,15.4167,15.5901,15.4167,15.4544,36600.0
2005-09-12 10:00:00,20.5,20.52,20.43,20.47,12000.0,15.4544,15.4695,15.4016,15.4318,12000.0
2005-09-12 10:10:00,20.47,20.47,20.43,20.43,10400.0,15.4318,15.4318,15.4016,15.4016,10400.0
2005-09-12 10:20:00,20.43,20.45,20.43,20.43,7600.0,15.4016,15.4167,15.4016,15.4016,7600.0
2005-09-12 10:30:00,20.43,20.46,20.43,20.46,15200.0,15.4016,15.4242,15.4016,15.4242,15200.0
2005-09-12 10:40:00,20.46,20.48,20.46,20.48,11000.0,15.4242,15.4393,15.4242,15.4393,11000.0
2005-09-12 10:50:00,20.48,20.5,20.45,20.45,21800.0,15.4393,15.4544,15.4167,15.4167,21800.0
2005-09-12 11:00:00,20.44,20.44,20.39,20.4,11000.0,15.4092,15.4092,15.3715,15.379,11000.0
2005-09-12 11:10:00,20.4,20.4,20.37,20.38,12200.0,15.379,15.379,15.3564,15.3639,12200.0
2005-09-12 11:20:00,20.38,20.41,20.36,20.38,20600.0,15.3639,15.3865,15.3489,15.3639,20600.0
2005-09-12 11:30:00,20.36,20.38,20.36,20.38,14000.0,15.3489,15.3639,15.3489,15.3639,14000.0
2005-09-12 11:40:00,20.37,20.43,20.37,20.4,290200.0,15.3564,15.4016,15.3564,15.379,290200.0
2005-09-12 11:50:00,20.4,20.41,20.39,20.39,25800.0,15.379,15.3865,15.3715,15.3715,25800.0
2005-09-12 12:00:00,20.36,20.38,20.33,20.33,34800.0,15.3489,15.3639,15.3262,15.3262,34800.0
2005-09-12 12:10:00,20.33,20.36,20.31,20.35,18800.0,15.3262,15.3489,15.3112,15.3413,18800.0
2005-09-12 12:20:00,20.36,20.41,20.35,20.36,16200.0,15.3489,15.3865,15.3413,15.3489,16200.0
2005-09-12 12:30:00,20.34,20.34,20.31,20.32,10200.0,15.3338,15.3338,15.3112,15.3187,10200.0
2005-09-12 12:40:00,20.33,20.33,20.28,20.28,14800.0,15.3262,15.3262,15.2885,15.2885,14800.0
2005-09-12 12:50:00,20.29,20.29,20.27,20.27,7000.0,15.2961,15.2961,15.281,15.281,7000.0
2005-09-12 13:00:00,20.3,20.32,20.28,20.3,9600.0,15.3036,15.3187,15.2885,15.3036,9600.0
2005-09-12 13:10:00,20.3,20.38,20.27,20.38,44400.0,15.3036,15.3639,15.281,15.3639,44400.0
2005-09-12 13:20:00,20.38,20.38,20.29,20.35,11200.0,15.3639,15.3639,15.2961,15.3413,11200.0
2005-09-12 13:30:00,20.36,20.41,20.34,20.41,9400.0,15.3489,15.3865,15.3338,15.3865,9400.0
2005-09-12 13:40:00,20.41,20.42,20.4,20.42,4200.0,15.3865,15.3941,15.379,15.3941,4200.0
2005-09-12 13:50:00,20.41,20.43,20.36,20.39,25600.0,15.3865,15.4016,15.3489,15.3715,25600.0
2005-09-12 14:00:00,20.39,20.4,20.37,20.37,47400.0,15.3715,15.379,15.3564,15.3564,47400.0
2005-09-12 14:10:00,20.35,20.41,20.29,20.29,125000.0,15.3413,15.3865,15.2961,15.2961,125000.0
2005-09-12 14:20:00,20.31,20.36,20.31,20.31,15600.0,15.3112,15.3489,15.3112,15.3112,15600.0
2005-09-12 14:30:00,20.31,20.35,20.29,20.35,9600.0,15.3112,15.3413,15.2961,15.3413,9600.0
2005-09-12 14:40:00,20.35,20.38,20.34,20.38,8600.0,15.3413,15.3639,15.3338,15.3639,8600.0
2005-09-12 14:50:00,20.39,20.43,20.39,20.42,14200.0,15.3715,15.4016,15.3715,15.3941,14200.0
2005-09-12 15:00:00,20.42,20.46,20.4,20.43,16000.0,15.3941,15.4242,15.379,15.4016,16000.0
2005-09-12 15:10:00,20.43,20.5,20.43,20.48,38800.0,15.4016,15.4544,15.4016,15.4393,38800.0
2005-09-12 15:20:00,20.49,20.5,20.48,20.48,29800.0,15.4469,15.4544,15.4393,15.4393,29800.0
2005-09-12 15:30:00,20.5,20.57,20.5,20.51,81400.0,15.4544,15.5072,15.4544,15.4619,81400.0
2005-09-12 15:40:00,20.52,20.53,20.49,20.52,66000.0,15.4695,15.477,15.4469,15.4695,66000.0
2005-09-12 15:50:00,20.52,20.53,20.49,20.5,82000.0,15.4695,15.477,15.4469,15.4544,82000.0
2005-09-13 09:30:00,20.48,20.48,20.41,20.48,5200.0,15.4393,15.4393,15.3865,15.4393,5200.0
2005-09-13 09:40:00,20.49,20.5,20.3,20.34,12200.0,15.4469,15.4544,15.3036,15.3338,12200.0
2005-09-13 09:50:00,20.27,20.41,20.25,20.41,17600.0,15.281,15.3865,15.2659,15.3865,17600.0
2005-09-13 10:00:00,20.41,20.43,20.36,20.36,15200.0,15.3865,15.4016,15.3489,15.3489,15200.0
2005-09-13 10:10:00,20.36,20.38,20.35,20.38,4200.0,15.3489,15.3639,15.3413,15.3639,4200.0
2005-09-13 10:20:00,20.39,20.4,20.38,20.4,14200.0,15.3715,15.379,15.3639,15.379,14200.0
2005-09-13 10:30:00,20.39,20.42,20.39,20.4,6200.0,15.3715,15.3941,15.3715,15.379,6200.0
2005-09-13 10:40:00,20.41,20.42,20.37,20.42,9000.0,15.3865,15.3941,15.3564,15.3941,9000.0
2005-09-13 10:50:00,20.4,20.43,20.38,20.39,308800.0,15.379,15.4016,15.3639,15.3715,308800.0
2005-09-13 11:00:00,20.39,20.41,20.38,20.41,20000.0,15.3715,15.3865,15.3639,15.3865,20000.0
2005-09-13 11:10:00,20.4,20.44,20.4,20.41,32000.0,15.379,15.4092,15.379,15.3865,32000.0
2005-09-13 11:20:00,20.42,20.42,20.39,20.41,11000.0,15.3941,15.3941,15.3715,15.3865,11000.0
2005-09-13 11:30:00,20.41,20.44,20.4,20.41,10600.0,15.3865,15.4092,15.379,15.3865,10600.0
2005-09-13 11:40:00,20.43,20.43,20.4,20.41,9400.0,15.4016,15.4016,15.379,15.3865,9400.0
2005-09-13 11:50:00,20.39,20.42,20.39,20.4,21000.0,15.3715,15.3941,15.3715,15.379,21000.0
2005-09-13 12:00:00,20.4,20.41,20.31,20.31,48000.0,15.379,15.3865,15.3112,15.3112,48000.0
2005-09-13 12:10:00,20.34,20.36,20.33,20.33,12000.0,15.3338,15.3489,15.3262,15.3262,12000.0
2005-09-13 12:20:00,20.33,20.35,20.33,20.35,15800.0,15.3262,15.3413,15.3262,15.3413,15800.0
2005-09-13 12:30:00,20.34,20.36,20.34,20.36,57600.0,15.3338,15.3489,15.3338,15.3489,57600.0
2005-09-13 12:40:00,20.38,20.38,20.32,20.33,14400.0,15.3639,15.3639,15.3187,15.3262,14400.0
2005-09-13 12:50:00,20.35,20.35,20.29,20.29,4400.0,15.3413,15.3413,15.2961,15.2961,4400.0
2005-09-13 13:00:00,20.29,20.29,20.23,20.23,35400.0,15.2961,15.2961,15.2509,15.2509,35400.0
2005-09-13 13:10:00,20.22,20.28,20.22,20.25,13000.0,15.2433,15.2885,15.2433,15.2659,13000.0
2005-09-13 13:20:00,20.25,20.29,20.25,20.28,12600.0,15.2659,15.2961,15.2659,15.2885,12600.0
2005-09-13 13:30:00,20.28,20.36,20.28,20.36,12200.0,15.2885,15.3489,15.2885,15.3489,12200.0
2005-09-13 13:40:00,20.35,20.35,20.32,20.32,13000.0,15.3413,15.3413,15.3187,15.3187,13000.0
2005-09-13 13:50:00,20.33,20.33,20.29,20.31,13600.0,15.3262,15.3262,15.2961,15.3112,13600.0
2005-09-13 14:00:00,20.3,20.33,20.3,20.33,29200.0,15.3036,15.3262,15.3036,15.3262,29200.0
2005-09-13 14:10:00,20.33,20.4,20.33,20.4,5400.0,15.3262,15.379,15.3262,15.379,5400.0
2005-09-13 14:20:00,20.4,20.4,20.36,20.38,34600.0,15.379,15.379,15.3489,15.3639,34600.0
2005-09-13 14:30:00,20.39,20.43,20.39,20.43,5200.0,15.3715,15.4016,15.3715,15.4016,5200.0
2005-09-13 14:40:00,20.41,20.43,20.37,20.38,53200.0,15.3865,15.4016,15.3564,15.3639,53200.0
2005-09-13 14:50:00,20.36,20.38,20.32,20.32,3200.0,15.3489,15.3639,15.3187,15.3187,3200.0
2005-09-13 15:00:00,20.33,20.4,20.31,20.38,33200.0,15.3262,15.379,15.3112,15.3639,33200.0
2005-09-13 15:10:00,20.38,20.38,20.35,20.36,33200.0,15.3639,15.3639,15.3413,15.3489,33200.0
2005-09-13 15:20:00,20.38,20.43,20.38,20.43,44800.0,15.3639,15.4016,15.3639,15.4016,44800.0
2005-09-13 15:30:00,20.41,20.41,20.36,20.41,44400.0,15.3865,15.3865,15.3489,15.3865,44400.0
2005-09-13 15:40:00,20.41,20.45,20.39,20.42,27800.0,15.3865,15.4167,15.3715,15.3941,27800.0
2005-09-13 15:50:00,20.42,20.45,20.36,20.39,74000.0,15.3941,15.4167,15.3489,15.3715,74000.0
2005-09-14 09:30:00,20.36,20.47,20.31,20.47,6000.0,15.3489,15.4318,15.3112,15.4318,6000.0
2005-09-14 09:40:00,20.45,20.49,20.37,20.49,54400.0,15.4167,15.4469,15.3564,15.4469,54400.0
2005-09-14 09:50:00,20.48,20.53,20.45,20.49,23800.0,15.4393,15.477,15.4167,15.4469,23800.0
2005-09-14 10:00:00,20.49,20.54,20.49,20.54,12000.0,15.4469,15.4846,15.4469,15.4846,12000.0
2005-09-14 10:10:00,20.53,20.56,20.52,20.54,20800.0,15.477,15.4996,15.4695,15.4846,20800.0
2005-09-14 10:20:00,20.54,20.56,20.52,20.56,67400.0,15.4846,15.4996,15.4695,15.4996,67400.0
2005-09-14 10:30:00,20.53,20.53,20.51,20.52,16600.0,15.477,15.477,15.4619,15.4695,16600.0
2005-09-14 10:40:00,20.51,20.51,20.5,20.5,5400.0,15.4619,15.4619,15.4544,15.4544,5400.0
2005-09-14 10:50:00,20.5,20.5,20.49,20.49,2600.0,15.4544,15.4544,15.4469,15.4469,2600.0
2005-09-14 11:00:00,20.48,20.49,20.48,20.48,14000.0,15.4393,15.4469,15.4393,15.4393,14000.0
2005-09-14 11:10:00,20.48,20.5,20.4,20.43,288000.0,15.4393,15.4544,15.379,15.4016,288000.0
2005-09-14 11:20:00,20.44,20.44,20.36,20.42,12800.0,15.4092,15.4092,15.3489,15.3941,12800.0
2005-09-14 11:30:00,20.42,20.47,20.42,20.47,8600.0,15.3941,15.4318,15.3941,15.4318,8600.0
2005-09-14 11:40:00,20.46,20.52,20.45,20.5,113000.0,15.4242,15.4695,15.4167,15.4544,113000.0
2005-09-14 11:50:00,20.5,20.53,20.5,20.5,29800.0,15.4544,15.477,15.4544,15.4544,29800.0
2005-09-14 12:00:00,20.5,20.52,20.5,20.5,55600.0,15.4544,15.4695,15.4544,15.4544,55600.0
2005-09-14 12:10:00,20.5,20.53,20.5,20.53,19400.0,15.4544,15.477,15.4544,15.477,19400.0
2005-09-14 12:20:00,20.5,20.53,20.5,20.5,56000.0,15.4544,15.477,15.4544,15.4544,56000.0
2005-09-14 12:30:00,20.5,20.53,20.5,20.53,1400.0,15.4544,15.477,15.4544,15.477,1400.0
2005-09-14 12:40:00,20.54,20.54,20.5,20.52,11800.0,15.4846,15.4846,15.4544,15.4695,11800.0
2005-09-14 12:50:00,20.51,20.51,20.5,20.5,2400.0,15.4619,15.4619,15.4544,15.4544,2400.0
2005-09-14 13:00:00,20.54,20.58,20.51,20.58,266200.0,15.4846,15.5147,15.4619,15.5147,266200.0
2005-09-14 13:10:00,20.58,20.59,20.57,20.59,14600.0,15.5147,15.5222,15.5072,15.5222,14600.0
2005-09-14 13:20:00,20.59,20.67,20.59,20.67,39800.0,15.5222,15.5826,15.5222,15.5826,39800.0
2005-09-14 13:30:00,20.67,20.67,20.59,20.65,167000.0,15.5826,15.5826,15.5222,15.5675,167000.0
2005-09-14 13:40:00,20.65,20.65,20.63,20.65,39200.0,15.5675,15.5675,15.5524,15.5675,39200.0
2005-09-14 13:50:00,20.66,20.66,20.64,20.64,132200.0,15.575,15.575,15.5599,15.5599,132200.0
2005-09-14 14:00:00,20.63,20.64,20.58,20.61,25200.0,15.5524,15.5599,15.5147,15.5373,25200.0
2005-09-14 14:10:00,20.6,20.61,20.58,20.59,16400.0,15.5298,15.5373,15.5147,15.5222,16400.0
2005-09-14 14:20:00,20.59,20.6,20.58,20.58,20800.0,15.5222,15.5298,15.5147,15.5147,20800.0
2005-09-14 14:30:00,20.58,20.58,20.56,20.58,10400.0,15.5147,15.5147,15.4996,15.5147,10400.0
2005-09-14 14:40:00,20.58,20.58,20.57,20.58,13600.0,15.5147,15.5147,15.5072,15.5147,13600.0
2005-09-14 14:50:00,20.58,20.58,20.52,20.52,13600.0,15.5147,15.5147,15.4695,15.4695,13600.0
2005-09-14 15:00:00,20.53,20.53,20.48,20.48,60600.0,15.477,15.477,15.4393,15.4393,60600.0
2005-09-14 15:10:00,20.46,20.5,20.45,20.48,212200.0,15.4242,15.4544,15.4167,15.4393,212200.0
2005-09-14 15:20:00,20.48,20.49,20.47,20.47,22200.0,15.4393,15.4469,15.4318,15.4318,22200.0
2005-09-14 15:30:00,20.47,20.49,20.46,20.47,38200.0,15.4318,15.4469,15.4242,15.4318,38200.0
2005-09-14 15:40:00,20.47,20.57,20.47,20.55,46200.0,15.4318,15.5072,15.4318,15.4921,46200.0
2005-09-14 15:50:00,20.55,20.55,20.48,20.49,121200.0,15.4921,15.4921,15.4393,15.4469,121200.0
2005-09-15 09:30:00,20.48,20.57,20.48,20.55,5600.0,15.4393,15.5072,15.4393,15.4921,5600.0
2005-09-15 09:40:00,20.55,20.57,20.55,20.57,3800.0,15.4921,15.5072,15.4921,15.5072,3800.0
2005-09-15 09:50:00,20.57,20.57,20.56,20.57,3400.0,15.5072,15.5072,15.4996,15.5072,3400.0
2005-09-15 10:00:00,20.57,20.58,20.52,20.52,312800.0,15.5072,15.5147,15.4695,15.4695,312800.0
2005-09-15 10:10:00,20.52,20.56,20.51,20.56,8000.0,15.4695,15.4996,15.4619,15.4996,8000.0
2005-09-15 10:20:00,20.54,20.54,20.54,20.54,4000.0,15.4846,15.4846,15.4846,15.4846,4000.0
2005-09-15 10:30:00,20.54,20.6,20.54,20.57,27200.0,15.4846,15.5298,15.4846,15.5072,27200.0
2005-09-15 10:40:00,20.57,20.58,20.52,20.58,87600.0,15.5072,15.5147,15.4695,15.5147,87600.0
2005-09-15 10:50:00,20.6,20.6,20.57,20.59,56600.0,15.5298,15.5298,15.5072,15.5222,56600.0
2005-09-15 11:00:00,20.59,20.6,20.58,20.58,21000.0,15.5222,15.5298,15.5147,15.5147,21000.0
2005-09-15 11:10:00,20.6,20.6,20.59,20.6,7400.0,15.5298,15.5298,15.5222,15.5298,7400.0
2005-09-15 11:20:00,20.6,20.61,20.6,20.6,18800.0,15.5298,15.5373,15.5298,15.5298,18800.0
2005-09-15 11:30:00,20.6,20.61,20.6,20.61,3000.0,15.5298,15.5373,15.5298,15.5373,3000.0
2005-09-15 11:40:00,20.61,20.61,20.61,20.61,4200.0,15.5373,15.5373,15.5373,15.5373,4200.0
2005-09-15 11:50:00,20.61,20.61,20.61,20.61,3200.0,15.5373,15.5373,15.5373,15.5373,3200.0
2005-09-15 12:00:00,20.61,20.61,20.61,20.61,1600.0,15.5373,15.5373,15.5373,15.5373,1600.0
2005-09-15 12:10:00,20.61,20.61,20.6,20.61,5800.0,15.5373,15.5373,15.5298,15.5373,5800.0
2005-09-15 12:20:00,20.61,20.61,20.61,20.61,11200.0,15.5373,15.5373,15.5373,15.5373,11200.0
2005-09-15 12:30:00,20.61,20.61,20.61,20.61,10600.0,15.5373,15.5373,15.5373,15.5373,10600.0
2005-09-15 12:40:00,20.61,20.61,20.59,20.61,20400.0,15.5373,15.5373,15.5222,15.5373,20400.0
2005-09-15 12:50:00,20.61,20.64,20.61,20.64,15600.0,15.5373,15.5599,15.5373,15.5599,15600.0
2005-09-15 13:00:00,20.63,20.63,20.61,20.61,38000.0,15.5524,15.5524,15.5373,15.5373,38000.0
2005-09-15 13:10:00,20.61,20.63,20.59,20.59,155000.0,15.5373,15.5524,15.5222,15.5222,155000.0
2005-09-15 13:20:00,20.59,20.61,20.59,20.59,6200.0,15.5222,15.5373,15.5222,15.5222,6200.0
2005-09-15 13:30:00,20.59,20.59,20.54,20.55,6600.0,15.5222,15.5222,15.4846,15.4921,6600.0
2005-09-15 13:40:00,20.57,20.59,20.56,20.59,7200.0,15.5072,15.5222,15.4996,15.5222,7200.0
2005-09-15 13:50:00,20.59,20.61,20.58,20.61,51000.0,15.5222,15.5373,15.5147,15.5373,51000.0
2005-09-15 14:00:00,20.61,20.62,20.61,20.61,12200.0,15.5373,15.5449,15.5373,15.5373,12200.0
2005-09-15 14:10:00,20.61,20.61,20.61,20.61,6600.0,15.5373,15.5373,15.5373,15.5373,6600.0
2005-09-15 14:20:00,20.61,20.61,20.58,20.59,11400.0,15.5373,15.5373,15.5147,15.5222,11400.0
2005-09-15 14:30:00,20.58,20.6,20.58,20.6,7200.0,15.5147,15.5298,15.5147,15.5298,7200.0
2005-09-15 14:40:00,20.6,20.61,20.6,20.61,10800.0,15.5298,15.5373,15.5298,15.5373,10800.0
2005-09-15 14:50:00,20.62,20.64,20.61,20.64,5400.0,15.5449,15.5599,15.5373,15.5599,5400.0
2005-09-15 15:00:00,20.64,20.64,20.6,20.6,40400.0,15.5599,15.5599,15.5298,15.5298,40400.0
2005-09-15 15:10:00,20.59,20.59,20.5,20.59,48400.0,15.5222,15.5222,15.4544,15.5222,48400.0
2005-09-15 15:20:00,20.59,20.61,20.59,20.61,10600.0,15.5222,15.5373,15.5222,15.5373,10600.0
2005-09-15 15:30:00,20.61,20.61,20.59,20.59,15400.0,15.5373,15.5373,15.5222,15.5222,15400.0
2005-09-15 15:40:00,20.59,20.6,20.59,20.6,56600.0,15.5222,15.5298,15.5222,15.5298,56600.0
2005-09-15 15:50:00,20.6,20.68,20.6,20.68,115400.0,15.5298,15.5901,15.5298,15.5901,115400.0
2005-09-16 09:30:00,20.73,20.75,20.72,20.74,32400.0,15.6278,15.6429,15.6203,15.6353,32400.0
2005-09-16 09:40:00,20.76,20.76,20.6,20.61,49000.0,15.6504,15.6504,15.5298,15.5373,49000.0
2005-09-16 09:50:00,20.61,20.62,20.55,20.58,17800.0,15.5373,15.5449,15.4921,15.5147,17800.0
2005-09-16 10:00:00,20.58,20.58,20.56,20.57,4800.0,15.5147,15.5147,15.4996,15.5072,4800.0
2005-09-16 10:10:00,20.57,20.59,20.56,20.59,41000.0,15.5072,15.5222,15.4996,15.5222,41000.0
2005-09-16 10:20:00,20.59,20.59,20.58,20.59,2200.0,15.5222,15.5222,15.5147,15.5222,2200.0
2005-09-16 10:30:00,20.59,20.6,20.57,20.58,5800.0,15.5222,15.5298,15.5072,15.5147,5800.0
2005-09-16 10:40:00,20.6,20.6,20.58,20.6,3800.0,15.5298,15.5298,15.5147,15.5298,3800.0
2005-09-16 10:50:00,20.6,20.6,20.6,20.6,4200.0,15.5298,15.5298,15.5298,15.5298,4200.0
2005-09-16 11:00:00,20.6,20.6,20.6,20.6,4400.0,15.5298,15.5298,15.5298,15.5298,4400.0
2005-09-16 11:10:00,20.6,20.6,20.6,20.6,5600.0,15.5298,15.5298,15.5298,15.5298,5600.0
2005-09-16 11:20:00,20.6,20.6,20.6,20.6,3800.0,15.5298,15.5298,15.5298,15.5298,3800.0
2005-09-16 11:30:00,20.6,20.6,20.59,20.59,4000.0,15.5298,15.5298,15.5222,15.5222,4000.0
2005-09-16 11:40:00,20.6,20.6,20.59,20.6,8600.0,15.5298,15.5298,15.5222,15.5298,8600.0
2005-09-16 11:50:00,20.6,20.6,20.59,20.6,5000.0,15.5298,15.5298,15.5222,15.5298,5000.0
2005-09-16 12:00:00,20.6,20.67,20.58,20.66,25000.0,15.5298,15.5826,15.5147,15.575,25000.0
2005-09-16 12:10:00,20.67,20.68,20.64,20.67,16800.0,15.5826,15.5901,15.5599,15.5826,16800.0
2005-09-16 12:20:00,20.68,20.68,20.68,20.68,4200.0,15.5901,15.5901,15.5901,15.5901,4200.0
2005-09-16 12:30:00,20.68,20.68,20.65,20.67,4000.0,15.5901,15.5901,15.5675,15.5826,4000.0
2005-09-16 12:40:00,20.66,20.66,20.65,20.66,5400.0,15.575,15.575,15.5675,15.575,5400.0
2005-09-16 12:50:00,20.67,20.67,20.66,20.66,3800.0,15.5826,15.5826,15.575,15.575,3800.0
2005-09-16 13:00:00,20.64,20.64,20.61,20.62,7800.0,15.5599,15.5599,15.5373,15.5449,7800.0
2005-09-16 13:10:00,20.61,20.61,20.59,20.61,19800.0,15.5373,15.5373,15.5222,15.5373,19800.0
2005-09-16 13:20:00,20.6,20.61,20.56,20.58,20600.0,15.5298,15.5373,15.4996,15.5147,20600.0
2005-09-16 13:30:00,20.58,20.6,20.56,20.6,6200.0,15.5147,15.5298,15.4996,15.5298,6200.0
2005-09-16 13:40:00,20.59,20.59,20.59,20.59,1200.0,15.5222,15.5222,15.5222,15.5222,1200.0
2005-09-16 13:50:00,20.59,20.59,20.53,20.55,7600.0,15.5222,15.5222,15.477,15.4921,7600.0
2005-09-16 14:00:00,20.55,20.56,20.54,20.54,7400.0,15.4921,15.4996,15.4846,15.4846,7400.0
2005-09-16 14:10:00,20.53,20.54,20.51,20.52,6200.0,15.477,15.4846,15.4619,15.4695,6200.0
2005-09-16 14:20:00,20.52,20.52,20.49,20.5,35400.0,15.4695,15.4695,15.4469,15.4544,35400.0
2005-09-16 14:30:00,20.5,20.55,20.5,20.52,7200.0,15.4544,15.4921,15.4544,15.4695,7200.0
2005-09-16 14:40:00,20.52,20.52,20.51,20.51,4400.0,15.4695,15.4695,15.4619,15.4619,4400.0
2005-09-16 14:50:00,20.51,20.51,20.51,20.51,10200.0,15.4619,15.4619,15.4619,15.4619,10200.0
2005-09-16 15:00:00,20.52,20.52,20.5,20.5,15000.0,15.4695,15.4695,15.4544,15.4544,15000.0
2005-09-16 15:10:00,20.5,20.52,20.47,20.5,94000.0,15.4544,15.4695,15.4318,15.4544,94000.0
2005-09-16 15:20:00,20.5,20.5,20.45,20.46,7600.0,15.4544,15.4544,15.4167,15.4242,7600.0
2005-09-16 15:30:00,20.46,20.5,20.46,20.5,8200.0,15.4242,15.4544,15.4242,15.4544,8200.0
2005-09-16 15:40:00,20.5,20.5,20.36,20.36,72000.0,15.4544,15.4544,15.3489,15.3489,72000.0
2005-09-16 15:50:00,20.36,20.42,20.35,20.42,139200.0,15.3489,15.3941,15.3413,15.3941,139200.0
2005-09-19 09:30:00,20.37,20.5,20.36,20.5,46400.0,15.3564,15.4544,15.3489,15.4544,46400.0
2005-09-19 09:40:00,20.5,20.53,20.45,20.45,11800.0,15.4544,15.477,15.4167,15.4167,11800.0
2005-09-19 09:50:00,20.49,20.49,20.38,20.38,7000.0,15.4469,15.4469,15.3639,15.3639,7000.0
2005-09-19 10:00:00,20.38,20.41,20.35,20.41,28800.0,15.3639,15.3865,15.3413,15.3865,28800.0
2005-09-19 10:10:00,20.41,20.5,20.41,20.48,24800.0,15.3865,15.4544,15.3865,15.4393,24800.0
2005-09-19 10:20:00,20.48,20.49,20.42,20.43,9200.0,15.4393,15.4469,15.3941,15.4016,9200.0
2005-09-19 10:30:00,20.43,20.5,20.42,20.5,12800.0,15.4016,15.4544,15.3941,15.4544,12800.0
2005-09-19 10:40:00,20.5,20.5,20.49,20.5,26800.0,15.4544,15.4544,15.4469,15.4544,26800.0
2005-09-19 10:50:00,20.5,20.5,20.5,20.5,15600.0,15.4544,15.4544,15.4544,15.4544,15600.0
2005-09-19 11:00:00,20.46,20.47,20.45,20.47,5400.0,15.4242,15.4318,15.4167,15.4318,5400.0
2005-09-19 11:10:00,20.47,20.49,20.47,20.49,4200.0,15.4318,15.4469,15.4318,15.4469,4200.0
2005-09-19 11:20:00,20.5,20.52,20.5,20.5,192800.0,15.4544,15.4695,15.4544,15.4544,192800.0
2005-09-19 11:30:00,20.5,20.53,20.5,20.52,82200.0,15.4544,15.477,15.4544,15.4695,82200.0
2005-09-19 11:40:00,20.52,20.53,20.5,20.53,17400.0,15.4695,15.477,15.4544,15.477,17400.0
2005-09-19 11:50:00,20.53,20.53,20.51,20.52,12400.0,15.477,15.477,15.4619,15.4695,12400.0
2005-09-19 12:00:00,20.52,20.52,20.5,20.5,5000.0,15.4695,15.4695,15.4544,15.4544,5000.0
2005-09-19 12:10:00,20.51,20.52,20.51,20.52,7400.0,15.4619,15.4695,15.4619,15.4695,7400.0
2005-09-19 12:20:00,20.52,20.52,20.51,20.52,5400.0,15.4695,15.4695,15.4619,15.4695,5400.0
2005-09-19 12:30:00,20.52,20.53,20.52,20.53,4600.0,15.4695,15.477,15.4695,15.477,4600.0
2005-09-19 12:40:00,20.53,20.53,20.5,20.51,7800.0,15.477,15.477,15.4544,15.4619,7800.0
2005-09-19 12:50:00,20.5,20.53,20.5,20.52,4600.0,15.4544,15.477,15.4544,15.4695,4600.0
2005-09-19 13:00:00,20.52,20.53,20.52,20.52,4000.0,15.4695,15.477,15.4695,15.4695,4000.0
2005-09-19 13:10:00,20.52,20.53,20.52,20.52,2600.0,15.4695,15.477,15.4695,15.4695,2600.0
2005-09-19 13:20:00,20.51,20.52,20.51,20.51,2400.0,15.4619,15.4695,15.4619,15.4619,2400.0
2005-09-19 13:30:00,20.52,20.53,20.51,20.52,18800.0,15.4695,15.477,15.4619,15.4695,18800.0
2005-09-19 13:40:00,20.52,20.53,20.5,20.51,20400.0,15.4695,15.477,15.4544,15.4619,20400.0
2005-09-19 13:50:00,20.51,20.51,20.47,20.47,13600.0,15.4619,15.4619,15.4318,15.4318,13600.0
2005-09-19 14:00:00,20.47,20.48,20.46,20.47,2200.0,15.4318,15.4393,15.4242,15.4318,2200.0
2005-09-19 14:10:00,20.47,20.47,20.46,20.47,2800.0,15.4318,15.4318,15.4242,15.4318,2800.0
2005-09-19 14:20:00,20.45,20.49,20.43,20.48,8200.0,15.4167,15.4469,15.4016,15.4393,8200.0
2005-09-19 14:30:00,20.49,20.5,20.44,20.46,16800.0,15.4469,15.4544,15.4092,15.4242,16800.0
2005-09-19 14:40:00,20.46,20.48,20.4,20.4,16000.0,15.4242,15.4393,15.379,15.379,16000.0
2005-09-19 14:50:00,20.41,20.41,20.39,20.4,5400.0,15.3865,15.3865,15.3715,15.379,5400.0
2005-09-19 15:00:00,20.4,20.43,20.39,20.42,18600.0,15.379,15.4016,15.3715,15.3941,18600.0
2005-09-19 15:10:00,20.42,20.45,20.42,20.44,3800.0,15.3941,15.4167,15.3941,15.4092,3800.0
2005-09-19 15:20:00,20.45,20.47,20.44,20.46,11600.0,15.4167,15.4318,15.4092,15.4242,11600.0
2005-09-19 15:30:00,20.46,20.49,20.45,20.45,15800.0,15.4242,15.4469,15.4167,15.4167,15800.0
2005-09-19 15:40:00,20.43,20.47,20.41,20.47,39000.0,15.4016,15.4318,15.3865,15.4318,39000.0
2005-09-19 15:50:00,20.47,20.49,20.39,20.42,49600.0,15.4318,15.4469,15.3715,15.3941,49600.0
2005-09-20 09:30:00,20.44,20.52,20.44,20.49,6800.0,15.4092,15.4695,15.4092,15.4469,6800.0
2005-09-20 09:40:00,20.48,20.49,20.45,20.45,2200.0,15.4393,15.4469,15.4167,15.4167,2200.0
2005-09-20 09:50:00,20.46,20.49,20.46,20.49,17000.0,15.4242,15.4469,15.4242,15.4469,17000.0
2005-09-20 10:00:00,20.49,20.5,20.45,20.45,4400.0,15.4469,15.4544,15.4167,15.4167,4400.0
2005-09-20 10:10:00,20.49,20.49,20.46,20.48,1000.0,15.4469,15.4469,15.4242,15.4393,1000.0
2005-09-20 10:20:00,20.48,20.5,20.48,20.5,2800.0,15.4393,15.4544,15.4393,15.4544,2800.0
2005-09-20 10:30:00,20.5,20.5,20.48,20.48,9400.0,15.4544,15.4544,15.4393,15.4393,9400.0
2005-09-20 10:40:00,20.48,20.49,20.48,20.49,4400.0,15.4393,15.4469,15.4393,15.4469,4400.0
2005-09-20 10:50:00,20.49,20.49,20.48,20.48,1400.0,15.4469,15.4469,15.4393,15.4393,1400.0
2005-09-20 11:00:00,20.48,20.48,20.45,20.45,5400.0,15.4393,15.4393,15.4167,15.4167,5400.0
2005-09-20 11:10:00,20.46,20.46,20.43,20.45,2400.0,15.4242,15.4242,15.4016,15.4167,2400.0
2005-09-20 11:20:00,20.43,20.43,20.43,20.43,2200.0,15.4016,15.4016,15.4016,15.4016,2200.0
2005-09-20 11:30:00,20.42,20.42,20.42,20.42,1800.0,15.3941,15.3941,15.3941,15.3941,1800.0
2005-09-20 11:40:00,20.42,20.42,20.42,20.42,600.0,15.3941,15.3941,15.3941,15.3941,600.0
2005-09-20 11:50:00,20.42,20.42,20.42,20.42,1600.0,15.3941,15.3941,15.3941,15.3941,1600.0
2005-09-20 12:00:00,20.42,20.42,20.42,20.42,3800.0,15.3941,15.3941,15.3941,15.3941,3800.0
2005-09-20 12:10:00,20.42,20.42,20.39,20.4,17400.0,15.3941,15.3941,15.3715,15.379,17400.0
2005-09-20 12:20:00,20.39,20.39,20.36,20.37,15200.0,15.3715,15.3715,15.3489,15.3564,15200.0
2005-09-20 12:30:00,20.36,20.38,20.36,20.36,16400.0,15.3489,15.3639,15.3489,15.3489,16400.0
2005-09-20 12:40:00,20.36,20.38,20.35,20.37,26000.0,15.3489,15.3639,15.3413,15.3564,26000.0
2005-09-20 12:50:00,20.38,20.38,20.36,20.38,14600.0,15.3639,15.3639,15.3489,15.3639,14600.0
2005-09-20 13:00:00,20.38,20.39,20.38,20.38,37200.0,15.3639,15.3715,15.3639,15.3639,37200.0
2005-09-20 13:10:00,20.38,20.4,20.38,20.38,12400.0,15.3639,15.379,15.3639,15.3639,12400.0
2005-09-20 13:20:00,20.4,20.4,20.4,20.4,7400.0,15.379,15.379,15.379,15.379,7400.0
2005-09-20 13:30:00,20.4,20.4,20.39,20.39,11600.0,15.379,15.379,15.3715,15.3715,11600.0
2005-09-20 13:40:00,20.39,20.39,20.39,20.39,9000.0,15.3715,15.3715,15.3715,15.3715,9000.0
2005-09-20 13:50:00,20.39,20.4,20.38,20.39,7800.0,15.3715,15.379,15.3639,15.3715,7800.0
2005-09-20 14:00:00,20.39,20.39,20.39,20.39,8600.0,15.3715,15.3715,15.3715,15.3715,8600.0
2005-09-20 14:10:00,20.4,20.4,20.38,20.38,6400.0,15.379,15.379,15.3639,15.3639,6400.0
2005-09-20 14:20:00,20.38,20.38,20.35,20.38,10800.0,15.3639,15.3639,15.3413,15.3639,10800.0
2005-09-20 14:30:00,20.38,20.4,20.38,20.39,10600.0,15.3639,15.379,15.3639,15.3715,10600.0
2005-09-20 14:40:00,20.38,20.38,20.33,20.33,9400.0,15.3639,15.3639,15.3262,15.3262,9400.0
2005-09-20 14:50:00,20.33,20.33,20.25,20.28,12600.0,15.3262,15.3262,15.2659,15.2885,12600.0
2005-09-20 15:00:00,20.28,20.28,20.17,20.24,23200.0,15.2885,15.2885,15.2056,15.2584,23200.0
2005-09-20 15:10:00,20.25,20.25,20.2,20.21,36000.0,15.2659,15.2659,15.2282,15.2358,36000.0
2005-09-20 15:20:00,20.2,20.28,20.2,20.28,28800.0,15.2282,15.2885,15.2282,15.2885,28800.0
2005-09-20 15:30:00,20.29,20.29,20.25,20.27,17800.0,15.2961,15.2961,15.2659,15.281,17800.0
2005-09-20 15:40:00,20.25,20.25,20.25,20.25,9800.0,15.2659,15.2659,15.2659,15.2659,9800.0
2005-09-20 15:50:00,20.25,20.28,20.22,20.27,53200.0,15.2659,15.2885,15.2433,15.281,53200.0
2005-09-21 09:30:00,20.32,20.39,20.3,20.38,24200.0,15.3187,15.3715,15.3036,15.3639,24200.0
2005-09-21 09:40:00,20.38,20.6,20.38,20.55,8800.0,15.3639,15.5298,15.3639,15.4921,8800.0
2005-09-21 09:50:00,20.55,20.55,20.36,20.42,20000.0,15.4921,15.4921,15.3489,15.3941,20000.0
2005-09-21 10:00:00,20.41,20.46,20.36,20.42,38200.0,15.3865,15.4242,15.3489,15.3941,38200.0
2005-09-21 10:10:00,20.42,20.42,20.35,20.36,51800.0,15.3941,15.3941,15.3413,15.3489,51800.0
2005-09-21 10:20:00,20.36,20.38,20.35,20.35,35000.0,15.3489,15.3639,15.3413,15.3413,35000.0
2005-09-21 10:30:00,20.35,20.36,20.34,20.34,17000.0,15.3413,15.3489,15.3338,15.3338,17000.0
2005-09-21 10:40:00,20.34,20.35,20.34,20.35,16400.0,15.3338,15.3413,15.3338,15.3413,16400.0
2005-09-21 10:50:00,20.35,20.35,20.34,20.34,15200.0,15.3413,15.3413,15.3338,15.3338,15200.0
2005-09-21 11:00:00,20.35,20.38,20.32,20.34,11600.0,15.3413,15.3639,15.3187,15.3338,11600.0
2005-09-21 11:10:00,20.34,20.39,20.34,20.39,13600.0,15.3338,15.3715,15.3338,15.3715,13600.0
2005-09-21 11:20:00,20.38,20.38,20.36,20.36,14800.0,15.3639,15.3639,15.3489,15.3489,14800.0
2005-09-21 11:30:00,20.36,20.38,20.31,20.38,29000.0,15.3489,15.3639,15.3112,15.3639,29000.0
2005-09-21 11:40:00,20.37,20.39,20.34,20.34,13200.0,15.3564,15.3715,15.3338,15.3338,13200.0
2005-09-21 11:50:00,20.34,20.34,20.25,20.27,24600.0,15.3338,15.3338,15.2659,15.281,24600.0
2005-09-21 12:00:00,20.28,20.3,20.19,20.2,20600.0,15.2885,15.3036,15.2207,15.2282,20600.0
2005-09-21 12:10:00,20.21,20.22,20.13,20.15,64200.0,15.2358,15.2433,15.1755,15.1905,64200.0
2005-09-21 12:20:00,20.15,20.18,20.07,20.09,93800.0,15.1905,15.2132,15.1302,15.1453,93800.0
2005-09-21 12:30:00,20.08,20.11,20.02,20.02,19200.0,15.1378,15.1604,15.0925,15.0925,19200.0
2005-09-21 12:40:00,20.02,20.03,19.91,19.95,51800.0,15.0925,15.1001,15.0096,15.0398,51800.0
2005-09-21 12:50:00,19.94,19.99,19.93,19.95,18600.0,15.0322,15.0699,15.0247,15.0398,18600.0
2005-09-21 13:00:00,19.95,20.0,19.93,20.0,56600.0,15.0398,15.0775,15.0247,15.0775,56600.0
2005-09-21 13:10:00,20.01,20.02,19.99,20.01,21000.0,15.085,15.0925,15.0699,15.085,21000.0
2005-09-21 13:20:00,20.02,20.06,20.02,20.06,10400.0,15.0925,15.1227,15.0925,15.1227,10400.0
2005-09-21 13:30:00,20.0,20.09,20.0,20.09,40800.0,15.0775,15.1453,15.0775,15.1453,40800.0
2005-09-21 13:40:00,20.09,20.1,20.09,20.1,19000.0,15.1453,15.1528,15.1453,15.1528,19000.0
2005-09-21 13:50:00,20.1,20.11,20.08,20.1,12400.0,15.1528,15.1604,15.1378,15.1528,12400.0
2005-09-21 14:00:00,20.1,20.17,20.08,20.1,21200.0,15.1528,15.2056,15.1378,15.1528,21200.0
2005-09-21 14:10:00,20.1,20.13,20.09,20.13,20600.0,15.1528,15.1755,15.1453,15.1755,20600.0
2005-09-21 14:20:00,20.11,20.13,20.1,20.1,54600.0,15.1604,15.1755,15.1528,15.1528,54600.0
2005-09-21 14:30:00,20.11,20.11,20.08,20.09,49200.0,15.1604,15.1604,15.1378,15.1453,49200.0
2005-09-21 14:40:00,20.1,20.11,20.07,20.07,39000.0,15.1528,15.1604,15.1302,15.1302,39000.0
2005-09-21 14:50:00,20.08,20.09,20.07,20.09,47400.0,15.1378,15.1453,15.1302,15.1453,47400.0
2005-09-21 15:00:00,20.08,20.08,20.03,20.05,37600.0,15.1378,15.1378,15.1001,15.1152,37600.0
2005-09-21 15:10:00,20.05,20.08,20.02,20.03,34400.0,15.1152,15.1378,15.0925,15.1001,34400.0
2005-09-21 15:20:00,20.02,20.03,19.95,20.0,21200.0,15.0925,15.1001,15.0398,15.0775,21200.0
2005-09-21 15:30:00,20.0,20.03,19.97,19.97,13400.0,15.0775,15.1001,15.0548,15.0548,13400.0
2005-09-21 15:40:00,19.97,19.98,19.95,19.95,44600.0,15.0548,15.0624,15.0398,15.0398,44600.0
2005-09-21 15:50:00,19.95,19.96,19.88,19.88,103200.0,15.0398,15.0473,14.987,14.987,103200.0
2005-09-22 09:30:00,19.89,19.93,19.82,19.84,9800.0,14.9945,15.0247,14.9418,14.9568,9800.0
2005-09-22 09:40:00,19.84,19.9,19.78,19.86,23800.0,14.9568,15.0021,14.9116,14.9719,23800.0
2005-09-22 09:50:00,19.8,19.83,19.79,19.79,4000.0,14.9267,14.9493,14.9191,14.9191,4000.0
2005-09-22 10:00:00,19.8,19.85,19.8,19.8,12800.0,14.9267,14.9644,14.9267,14.9267,12800.0
2005-09-22 10:10:00,19.8,19.8,19.55,19.64,84000.0,14.9267,14.9267,14.7382,14.8061,84000.0
2005-09-22 10:20:00,19.6,19.6,19.52,19.53,42400.0,14.7759,14.7759,14.7156,14.7231,42400.0
2005-09-22 10:30:00,19.54,19.62,19.52,19.62,28000.0,14.7307,14.791,14.7156,14.791,28000.0
2005-09-22 10:40:00,19.62,19.84,19.6,19.81,22800.0,14.791,14.9568,14.7759,14.9342,22800.0
2005-09-22 10:50:00,19.84,19.85,19.78,19.78,20200.0,14.9568,14.9644,14.9116,14.9116,20200.0
2005-09-22 11:00:00,19.79,19.82,19.79,19.82,4400.0,14.9191,14.9418,14.9191,14.9418,4400.0
2005-09-22 11:10:00,19.82,19.88,19.82,19.88,74200.0,14.9418,14.987,14.9418,14.987,74200.0
2005-09-22 11:20:00,19.89,19.89,19.85,19.85,76400.0,14.9945,14.9945,14.9644,14.9644,76400.0
2005-09-22 11:30:00,19.85,19.92,19.85,19.91,34400.0,14.9644,15.0172,14.9644,15.0096,34400.0
2005-09-22 11:40:00,19.91,19.93,19.9,19.92,84600.0,15.0096,15.0247,15.0021,15.0172,84600.0
2005-09-22 11:50:00,19.9,19.93,19.88,19.93,13600.0,15.0021,15.0247,14.987,15.0247,13600.0
2005-09-22 12:00:00,19.95,19.95,19.9,19.9,11800.0,15.0398,15.0398,15.0021,15.0021,11800.0
2005-09-22 12:10:00,19.9,19.95,19.89,19.95,48200.0,15.0021,15.0398,14.9945,15.0398,48200.0
2005-09-22 12:20:00,19.9,19.93,19.9,19.91,263600.0,15.0021,15.0247,15.0021,15.0096,263600.0
2005-09-22 12:30:00,19.92,19.95,19.92,19.94,2400.0,15.0172,15.0398,15.0172,15.0322,2400.0
2005-09-22 12:40:00,19.94,19.97,19.94,19.95,32200.0,15.0322,15.0548,15.0322,15.0398,32200.0
2005-09-22 12:50:00,19.97,19.97,19.93,19.96,46000.0,15.0548,15.0548,15.0247,15.0473,46000.0
2005-09-22 13:00:00,19.96,19.96,19.96,19.96,5400.0,15.0473,15.0473,15.0473,15.0473,5400.0
2005-09-22 13:10:00,19.96,19.96,19.95,19.96,5800.0,15.0473,15.0473,15.0398,15.0473,5800.0
2005-09-22 13:20:00,19.96,19.96,19.95,19.96,4000.0,15.0473,15.0473,15.0398,15.0473,4000.0
2005-09-22 13:30:00,19.96,19.96,19.95,19.96,2200.0,15.0473,15.0473,15.0398,15.0473,2200.0
2005-09-22 13:40:00,19.96,19.97,19.95,19.96,10400.0,15.0473,15.0548,15.0398,15.0473,10400.0
2005-09-22 13:50:00,19.97,19.97,19.96,19.96,10000.0,15.0548,15.0548,15.0473,15.0473,10000.0
2005-09-22 14:00:00,19.96,19.96,19.9,19.9,17000.0,15.0473,15.0473,15.0021,15.0021,17000.0
2005-09-22 14:10:00,19.9,19.9,19.9,19.9,4600.0,15.0021,15.0021,15.0021,15.0021,4600.0
2005-09-22 14:20:00,19.9,19.9,19.9,19.9,1000.0,15.0021,15.0021,15.0021,15.0021,1000.0
2005-09-22 14:30:00,19.89,19.9,19.89,19.9,12200.0,14.9945,15.0021,14.9945,15.0021,12200.0
2005-09-22 14:40:00,19.9,19.9,19.86,19.86,35000.0,15.0021,15.0021,14.9719,14.9719,35000.0
2005-09-22 14:50:00,19.86,19.86,19.86,19.86,19000.0,14.9719,14.9719,14.9719,14.9719,19000.0
2005-09-22 15:00:00,19.86,19.86,19.86,19.86,24600.0,14.9719,14.9719,14.9719,14.9719,24600.0
2005-09-22 15:10:00,19.86,19.92,19.85,19.92,52800.0,14.9719,15.0172,14.9644,15.0172,52800.0
2005-09-22 15:20:00,19.92,19.98,19.92,19.98,8200.0,15.0172,15.0624,15.0172,15.0624,8200.0
2005-09-22 15:30:00,19.98,19.98,19.97,19.97,8000.0,15.0624,15.0624,15.0548,15.0548,8000.0
2005-09-22 15:40:00,19.97,20.0,19.96,19.99,19400.0,15.0548,15.0775,15.0473,15.0699,19400.0
2005-09-22 15:50:00,20.0,20.03,20.0,20.01,39800.0,15.0775,15.1001,15.0775,15.085,39800.0
2005-09-23 09:30:00,19.95,19.95,19.85,19.86,27200.0,15.0398,15.0398,14.9644,14.9719,27200.0
2005-09-23 09:40:00,19.86,19.96,19.86,19.93,4600.0,14.9719,15.0473,14.9719,15.0247,4600.0
2005-09-23 09:50:00,19.88,19.9,19.86,19.86,5400.0,14.987,15.0021,14.9719,14.9719,5400.0
2005-09-23 10:00:00,19.85,19.94,19.85,19.94,18200.0,14.9644,15.0322,14.9644,15.0322,18200.0
2005-09-23 10:10:00,19.94,19.95,19.89,19.93,11400.0,15.0322,15.0398,14.9945,15.0247,11400.0
2005-09-23 10:20:00,19.93,19.94,19.89,19.91,7600.0,15.0247,15.0322,14.9945,15.0096,7600.0
2005-09-23 10:30:00,19.91,19.93,19.88,19.88,8200.0,15.0096,15.0247,14.987,14.987,8200.0
2005-09-23 10:40:00,19.89,19.91,19.89,19.9,3600.0,14.9945,15.0096,14.9945,15.0021,3600.0
2005-09-23 10:50:00,19.91,19.95,19.91,19.93,6200.0,15.0096,15.0398,15.0096,15.0247,6200.0
2005-09-23 11:00:00,19.95,20.05,19.95,20.04,6600.0,15.0398,15.1152,15.0398,15.1076,6600.0
2005-09-23 11:10:00,20.02,20.04,20.02,20.03,20800.0,15.0925,15.1076,15.0925,15.1001,20800.0
2005-09-23 11:20:00,20.03,20.03,19.97,19.97,5600.0,15.1001,15.1001,15.0548,15.0548,5600.0
2005-09-23 11:30:00,19.95,19.98,19.95,19.98,5600.0,15.0398,15.0624,15.0398,15.0624,5600.0
2005-09-23 11:40:00,19.99,20.0,19.97,19.99,14400.0,15.0699,15.0775,15.0548,15.0699,14400.0
2005-09-23 11:50:00,20.0,20.05,20.0,20.01,6600.0,15.0775,15.1152,15.0775,15.085,6600.0
2005-09-23 12:00:00,20.02,20.03,20.02,20.02,4200.0,15.0925,15.1001,15.0925,15.0925,4200.0
2005-09-23 12:10:00,20.02,20.05,20.02,20.05,532000.0,15.0925,15.1152,15.0925,15.1152,532000.0
2005-09-23 12:20:00,20.05,20.08,20.05,20.08,3200.0,15.1152,15.1378,15.1152,15.1378,3200.0
2005-09-23 12:30:00,20.07,20.07,20.07,20.07,600.0,15.1302,15.1302,15.1302,15.1302,600.0
2005-09-23 12:40:00,20.07,20.07,20.05,20.05,1400.0,15.1302,15.1302,15.1152,15.1152,1400.0
2005-09-23 12:50:00,20.05,20.05,20.05,20.05,1800.0,15.1152,15.1152,15.1152,15.1152,1800.0
2005-09-23 13:00:00,20.05,20.06,20.04,20.06,3200.0,15.1152,15.1227,15.1076,15.1227,3200.0
2005-09-23 13:10:00,20.06,20.08,20.06,20.06,384000.0,15.1227,15.1378,15.1227,15.1227,384000.0
2005-09-23 13:20:00,20.06,20.06,20.06,20.06,4600.0,15.1227,15.1227,15.1227,15.1227,4600.0
2005-09-23 13:30:00,20.05,20.15,20.05,20.15,8600.0,15.1152,15.1905,15.1152,15.1905,8600.0
2005-09-23 13:40:00,20.15,20.18,20.15,20.18,4400.0,15.1905,15.2132,15.1905,15.2132,4400.0
2005-09-23 13:50:00,20.18,20.23,20.14,20.21,16800.0,15.2132,15.2509,15.183,15.2358,16800.0
2005-09-23 14:00:00,20.21,20.21,20.18,20.2,62200.0,15.2358,15.2358,15.2132,15.2282,62200.0
2005-09-23 14:10:00,20.18,20.32,20.18,20.32,19200.0,15.2132,15.3187,15.2132,15.3187,19200.0
2005-09-23 14:20:00,20.32,20.37,20.32,20.36,24200.0,15.3187,15.3564,15.3187,15.3489,24200.0
2005-09-23 14:30:00,20.36,20.36,20.34,20.34,7200.0,15.3489,15.3489,15.3338,15.3338,7200.0
2005-09-23 14:40:00,20.34,20.35,20.29,20.3,16200.0,15.3338,15.3413,15.2961,15.3036,16200.0
2005-09-23 14:50:00,20.3,20.32,20.3,20.31,22400.0,15.3036,15.3187,15.3036,15.3112,22400.0
2005-09-23 15:00:00,20.31,20.31,20.28,20.28,3200.0,15.3112,15.3112,15.2885,15.2885,3200.0
2005-09-23 15:10:00,20.27,20.29,20.27,20.29,6400.0,15.281,15.2961,15.281,15.2961,6400.0
2005-09-23 15:20:00,20.29,20.32,20.29,20.32,12200.0,15.2961,15.3187,15.2961,15.3187,12200.0
2005-09-23 15:30:00,20.31,20.32,20.25,20.26,11800.0,15.3112,15.3187,15.2659,15.2735,11800.0
2005-09-23 15:40:00,20.25,20.32,20.22,20.26,21400.0,15.2659,15.3187,15.2433,15.2735,21400.0
2005-09-23 15:50:00,20.26,20.31,20.22,20.24,74400.0,15.2735,15.3112,15.2433,15.2584,74400.0
2005-09-26 09:30:00,20.34,20.34,20.31,20.31,4000.0,15.3338,15.3338,15.3112,15.3112,4000.0
2005-09-26 09:40:00,20.26,20.32,20.25,20.27,10600.0,15.2735,15.3187,15.2659,15.281,10600.0
2005-09-26 09:50:00,20.26,20.32,20.26,20.28,38800.0,15.2735,15.3187,15.2735,15.2885,38800.0
2005-09-26 10:00:00,20.27,20.27,20.24,20.24,22000.0,15.281,15.281,15.2584,15.2584,22000.0
2005-09-26 10:10:00,20.22,20.42,20.2,20.41,58200.0,15.2433,15.3941,15.2282,15.3865,58200.0
2005-09-26 10:20:00,20.41,20.44,20.36,20.43,38800.0,15.3865,15.4092,15.3489,15.4016,38800.0
2005-09-26 10:30:00,20.43,20.46,20.43,20.43,53200.0,15.4016,15.4242,15.4016,15.4016,53200.0
2005-09-26 10:40:00,20.43,20.46,20.43,20.46,36400.0,15.4016,15.4242,15.4016,15.4242,36400.0
2005-09-26 10:50:00,20.46,20.48,20.45,20.46,53200.0,15.4242,15.4393,15.4167,15.4242,53200.0
2005-09-26 11:00:00,20.47,20.47,20.46,20.47,12800.0,15.4318,15.4318,15.4242,15.4318,12800.0
2005-09-26 11:10:00,20.47,20.5,20.47,20.5,27400.0,15.4318,15.4544,15.4318,15.4544,27400.0
2005-09-26 11:20:00,20.5,20.5,20.5,20.5,23200.0,15.4544,15.4544,15.4544,15.4544,23200.0
2005-09-26 11:30:00,20.5,20.5,20.49,20.5,24800.0,15.4544,15.4544,15.4469,15.4544,24800.0
2005-09-26 11:40:00,20.5,20.5,20.43,20.43,46200.0,15.4544,15.4544,15.4016,15.4016,46200.0
2005-09-26 11:50:00,20.43,20.45,20.43,20.45,66000.0,15.4016,15.4167,15.4016,15.4167,66000.0
2005-09-26 12:00:00,20.45,20.45,20.44,20.44,22200.0,15.4167,15.4167,15.4092,15.4092,22200.0
2005-09-26 12:10:00,20.44,20.44,20.43,20.43,30000.0,15.4092,15.4092,15.4016,15.4016,30000.0
2005-09-26 12:20:00,20.43,20.43,20.39,20.4,23600.0,15.4016,15.4016,15.3715,15.379,23600.0
2005-09-26 12:30:00,20.39,20.39,20.35,20.36,15000.0,15.3715,15.3715,15.3413,15.3489,15000.0
2005-09-26 12:40:00,20.35,20.35,20.35,20.35,8200.0,15.3413,15.3413,15.3413,15.3413,8200.0
2005-09-26 12:50:00,20.35,20.36,20.33,20.33,10000.0,15.3413,15.3489,15.3262,15.3262,10000.0
2005-09-26 13:00:00,20.33,20.33,20.31,20.31,2000.0,15.3262,15.3262,15.3112,15.3112,2000.0
2005-09-26 13:10:00,20.3,20.3,20.3,20.3,5200.0,15.3036,15.3036,15.3036,15.3036,5200.0
2005-09-26 13:20:00,20.28,20.28,20.26,20.27,5400.0,15.2885,15.2885,15.2735,15.281,5400.0
2005-09-26 13:30:00,20.26,20.28,20.26,20.28,11200.0,15.2735,15.2885,15.2735,15.2885,11200.0
2005-09-26 13:40:00,20.28,20.28,20.23,20.28,15000.0,15.2885,15.2885,15.2509,15.2885,15000.0
2005-09-26 13:50:00,20.28,20.32,20.28,20.28,10000.0,15.2885,15.3187,15.2885,15.2885,10000.0
2005-09-26 14:00:00,20.28,20.35,20.25,20.35,22000.0,15.2885,15.3413,15.2659,15.3413,22000.0
2005-09-26 14:10:00,20.34,20.34,20.29,20.3,6200.0,15.3338,15.3338,15.2961,15.3036,6200.0
2005-09-26 14:20:00,20.3,20.3,20.27,20.28,13000.0,15.3036,15.3036,15.281,15.2885,13000.0
2005-09-26 14:30:00,20.28,20.31,20.26,20.31,19200.0,15.2885,15.3112,15.2735,15.3112,19200.0
2005-09-26 14:40:00,20.32,20.33,20.3,20.3,27400.0,15.3187,15.3262,15.3036,15.3036,27400.0
2005-09-26 14:50:00,20.31,20.33,20.3,20.33,29200.0,15.3112,15.3262,15.3036,15.3262,29200.0
2005-09-26 15:00:00,20.33,20.33,20.32,20.33,21400.0,15.3262,15.3262,15.3187,15.3262,21400.0
2005-09-26 15:10:00,20.33,20.34,20.29,20.31,38600.0,15.3262,15.3338,15.2961,15.3112,38600.0
2005-09-26 15:20:00,20.3,20.35,20.3,20.35,38200.0,15.3036,15.3413,15.3036,15.3413,38200.0
2005-09-26 15:30:00,20.35,20.4,20.35,20.4,46000.0,15.3413,15.379,15.3413,15.379,46000.0
2005-09-26 15:40:00,20.4,20.43,20.36,20.43,53200.0,15.379,15.4016,15.3489,15.4016,53200.0
2005-09-26 15:50:00,20.43,20.43,20.35,20.36,56800.0,15.4016,15.4016,15.3413,15.3489,56800.0
2005-09-27 09:30:00,20.4,20.5,20.4,20.46,9000.0,15.379,15.4544,15.379,15.4242,9000.0
2005-09-27 09:40:00,20.46,20.52,20.46,20.48,52600.0,15.4242,15.4695,15.4242,15.4393,52600.0
2005-09-27 09:50:00,20.47,20.5,20.47,20.5,21200.0,15.4318,15.4544,15.4318,15.4544,21200.0
2005-09-27 10:00:00,20.49,20.49,20.43,20.43,15400.0,15.4469,15.4469,15.4016,15.4016,15400.0
2005-09-27 10:10:00,20.43,20.46,20.43,20.45,11000.0,15.4016,15.4242,15.4016,15.4167,11000.0
2005-09-27 10:20:00,20.45,20.46,20.44,20.45,8200.0,15.4167,15.4242,15.4092,15.4167,8200.0
2005-09-27 10:30:00,20.46,20.5,20.46,20.46,21200.0,15.4242,15.4544,15.4242,15.4242,21200.0
2005-09-27 10:40:00,20.48,20.55,20.48,20.53,8400.0,15.4393,15.4921,15.4393,15.477,8400.0
2005-09-27 10:50:00,20.53,20.57,20.53,20.57,12800.0,15.477,15.5072,15.477,15.5072,12800.0
2005-09-27 11:00:00,20.56,20.63,20.56,20.63,53600.0,15.4996,15.5524,15.4996,15.5524,53600.0
2005-09-27 11:10:00,20.62,20.62,20.56,20.56,12600.0,15.5449,15.5449,15.4996,15.4996,12600.0
2005-09-27 11:20:00,20.56,20.6,20.55,20.6,15400.0,15.4996,15.5298,15.4921,15.5298,15400.0
2005-09-27 11:30:00,20.6,20.6,20.51,20.52,14200.0,15.5298,15.5298,15.4619,15.4695,14200.0
2005-09-27 11:40:00,20.53,20.53,20.47,20.49,3400.0,15.477,15.477,15.4318,15.4469,3400.0
2005-09-27 11:50:00,20.5,20.5,20.47,20.47,22400.0,15.4544,15.4544,15.4318,15.4318,22400.0
2005-09-27 12:00:00,20.46,20.47,20.46,20.46,4800.0,15.4242,15.4318,15.4242,15.4242,4800.0
2005-09-27 12:10:00,20.45,20.47,20.43,20.47,3200.0,15.4167,15.4318,15.4016,15.4318,3200.0
2005-09-27 12:20:00,20.46,20.48,20.46,20.48,5200.0,15.4242,15.4393,15.4242,15.4393,5200.0
2005-09-27 12:30:00,20.48,20.49,20.48,20.49,1600.0,15.4393,15.4469,15.4393,15.4469,1600.0
2005-09-27 12:40:00,20.5,20.5,20.49,20.5,6600.0,15.4544,15.4544,15.4469,15.4544,6600.0
2005-09-27 12:50:00,20.5,20.5,20.5,20.5,4200.0,15.4544,15.4544,15.4544,15.4544,4200.0
2005-09-27 13:00:00,20.5,20.55,20.5,20.53,8200.0,15.4544,15.4921,15.4544,15.477,8200.0
2005-09-27 13:10:00,20.56,20.56,20.53,20.54,5000.0,15.4996,15.4996,15.477,15.4846,5000.0
2005-09-27 13:20:00,20.54,20.55,20.53,20.55,7800.0,15.4846,15.4921,15.477,15.4921,7800.0
2005-09-27 13:30:00,20.54,20.56,20.54,20.56,3400.0,15.4846,15.4996,15.4846,15.4996,3400.0
2005-09-27 13:40:00,20.56,20.57,20.56,20.56,4400.0,15.4996,15.5072,15.4996,15.4996,4400.0
2005-09-27 13:50:00,20.56,20.58,20.56,20.58,1600.0,15.4996,15.5147,15.4996,15.5147,1600.0
2005-09-27 14:00:00,20.58,20.65,20.58,20.63,15400.0,15.5147,15.5675,15.5147,15.5524,15400.0
2005-09-27 14:10:00,20.63,20.72,20.63,20.72,32000.0,15.5524,15.6203,15.5524,15.6203,32000.0
2005-09-27 14:20:00,20.72,20.77,20.72,20.77,50000.0,15.6203,15.6579,15.6203,15.6579,50000.0
2005-09-27 14:30:00,20.77,20.85,20.75,20.85,51200.0,15.6579,15.7183,15.6429,15.7183,51200.0
2005-09-27 14:40:00,20.88,20.95,20.88,20.94,39600.0,15.7409,15.7936,15.7409,15.7861,39600.0
2005-09-27 14:50:00,20.93,20.97,20.84,20.84,101200.0,15.7786,15.8087,15.7107,15.7107,101200.0
2005-09-27 15:00:00,20.85,20.89,20.74,20.75,55600.0,15.7183,15.7484,15.6353,15.6429,55600.0
2005-09-27 15:10:00,20.75,20.76,20.72,20.72,62600.0,15.6429,15.6504,15.6203,15.6203,62600.0
2005-09-27 15:20:00,20.72,20.82,20.72,20.79,91400.0,15.6203,15.6956,15.6203,15.673,91400.0
2005-09-27 15:30:00,20.79,20.84,20.76,20.82,76200.0,15.673,15.7107,15.6504,15.6956,76200.0
2005-09-27 15:40:00,20.82,20.82,20.69,20.72,116200.0,15.6956,15.6956,15.5976,15.6203,116200.0
2005-09-27 15:50:00,20.72,20.89,20.72,20.82,662600.0,15.6203,15.7484,15.6203,15.6956,662600.0
2005-09-28 09:30:00,21.38,21.75,21.13,21.25,285800.0,16.1178,16.3967,15.9293,16.0198,285800.0
2005-09-28 09:40:00,21.3,21.85,21.21,21.8,602200.0,16.0575,16.4721,15.9896,16.4344,602200.0
2005-09-28 09:50:00,21.8,21.87,21.6,21.79,180200.0,16.4344,16.4872,16.2837,16.4269,180200.0
2005-09-28 10:00:00,21.79,21.93,21.77,21.91,378600.0,16.4269,16.5324,16.4118,16.5174,378600.0
2005-09-28 10:10:00,21.88,22.0,21.83,21.93,364600.0,16.4947,16.5852,16.457,16.5324,364600.0
2005-09-28 10:20:00,21.91,22.11,21.88,22.02,624800.0,16.5174,16.6681,16.4947,16.6003,624800.0
2005-09-28 10:30:00,22.09,22.23,22.06,22.06,337000.0,16.6531,16.7586,16.6304,16.6304,337000.0
2005-09-28 10:40:00,22.06,22.12,21.88,21.9,204400.0,16.6304,16.6757,16.4947,16.5098,204400.0
2005-09-28 10:50:00,21.9,22.03,21.88,22.01,134200.0,16.5098,16.6078,16.4947,16.5927,134200.0
2005-09-28 11:00:00,22.05,22.06,22.0,22.03,189800.0,16.6229,16.6304,16.5852,16.6078,189800.0
2005-09-28 11:10:00,22.03,22.08,21.92,22.08,151000.0,16.6078,16.6455,16.5249,16.6455,151000.0
2005-09-28 11:20:00,22.07,22.11,22.07,22.09,80000.0,16.638,16.6681,16.638,16.6531,80000.0
2005-09-28 11:30:00,22.09,22.09,22.05,22.05,83400.0,16.6531,16.6531,16.6229,16.6229,83400.0
2005-09-28 11:40:00,22.05,22.06,22.0,22.04,172600.0,16.6229,16.6304,16.5852,16.6154,172600.0
2005-09-28 11:50:00,22.04,22.04,22.02,22.03,11600.0,16.6154,16.6154,16.6003,16.6078,11600.0
2005-09-28 12:00:00,22.03,22.12,22.03,22.08,72600.0,16.6078,16.6757,16.6078,16.6455,72600.0
2005-09-28 12:10:00,22.08,22.09,22.06,22.08,25600.0,16.6455,16.6531,16.6304,16.6455,25600.0
2005-09-28 12:20:00,22.08,22.2,22.06,22.19,90600.0,16.6455,16.736,16.6304,16.7284,90600.0
2005-09-28 12:30:00,22.16,22.18,22.08,22.12,28800.0,16.7058,16.7209,16.6455,16.6757,28800.0
2005-09-28 12:40:00,22.1,22.17,22.1,22.17,9800.0,16.6606,16.7134,16.6606,16.7134,9800.0
2005-09-28 12:50:00,22.16,22.18,22.11,22.14,113400.0,16.7058,16.7209,16.6681,16.6908,113400.0
2005-09-28 13:00:00,22.15,22.15,22.03,22.07,90000.0,16.6983,16.6983,16.6078,16.638,90000.0
2005-09-28 13:10:00,22.07,22.07,22.05,22.05,32600.0,16.638,16.638,16.6229,16.6229,32600.0
2005-09-28 13:20:00,22.04,22.04,22.02,22.03,58200.0,16.6154,16.6154,16.6003,16.6078,58200.0
2005-09-28 13:30:00,22.02,22.02,21.98,21.99,237000.0,16.6003,16.6003,16.5701,16.5777,237000.0
2005-09-28 13:40:00,21.98,21.99,21.81,21.82,74200.0,16.5701,16.5777,16.442,16.4495,74200.0
2005-09-28 13:50:00,21.83,21.83,20.68,21.6,136400.0,16.457,16.457,15.5901,16.2837,136400.0
2005-09-28 14:00:00,21.6,21.8,21.57,21.68,257200.0,16.2837,16.4344,16.261,16.344,257200.0
2005-09-28 14:10:00,21.67,21.68,21.45,21.53,178000.0,16.3364,16.344,16.1706,16.2309,178000.0
2005-09-28 14:20:00,21.53,21.7,21.53,21.7,71400.0,16.2309,16.359,16.2309,16.359,71400.0
2005-09-28 14:30:00,21.73,21.73,21.58,21.61,58200.0,16.3817,16.3817,16.2686,16.2912,58200.0
2005-09-28 14:40:00,21.61,21.67,21.61,21.65,40600.0,16.2912,16.3364,16.2912,16.3214,40600.0
2005-09-28 14:50:00,21.65,21.65,21.61,21.61,27200.0,16.3214,16.3214,16.2912,16.2912,27200.0
2005-09-28 15:00:00,21.61,21.61,21.43,21.52,183200.0,16.2912,16.2912,16.1555,16.2233,183200.0
2005-09-28 15:10:00,21.53,21.57,21.44,21.48,84800.0,16.2309,16.261,16.163,16.1932,84800.0
2005-09-28 15:20:00,21.48,21.48,21.22,21.35,102600.0,16.1932,16.1932,15.9972,16.0952,102600.0
2005-09-28 15:30:00,21.36,21.36,21.22,21.25,86400.0,16.1027,16.1027,15.9972,16.0198,86400.0
2005-09-28 15:40:00,21.25,21.31,21.25,21.29,109200.0,16.0198,16.065,16.0198,16.05,109200.0
2005-09-28 15:50:00,21.28,21.52,21.27,21.52,257600.0,16.0424,16.2233,16.0349,16.2233,257600.0
2005-09-29 09:30:00,21.46,21.48,21.3,21.34,28000.0,16.1781,16.1932,16.0575,16.0877,28000.0
2005-09-29 09:40:00,21.34,21.35,21.18,21.18,52600.0,16.0877,16.0952,15.967,15.967,52600.0
2005-09-29 09:50:00,21.18,21.25,20.92,21.02,216800.0,15.967,16.0198,15.771,15.8464,216800.0
2005-09-29 10:00:00,21.04,21.08,20.96,21.08,351200.0,15.8615,15.8916,15.8012,15.8916,351200.0
2005-09-29 10:10:00,21.05,21.06,21.01,21.02,135600.0,15.869,15.8766,15.8389,15.8464,135600.0
2005-09-29 10:20:00,21.02,21.02,20.94,20.97,38000.0,15.8464,15.8464,15.7861,15.8087,38000.0
2005-09-29 10:30:00,20.97,21.06,20.97,21.0,140600.0,15.8087,15.8766,15.8087,15.8313,140600.0
2005-09-29 10:40:00,21.0,21.02,20.98,20.98,122000.0,15.8313,15.8464,15.8163,15.8163,122000.0
2005-09-29 10:50:00,20.98,20.98,20.9,20.9,50600.0,15.8163,15.8163,15.7559,15.7559,50600.0
2005-09-29 11:00:00,20.9,20.98,20.9,20.98,28400.0,15.7559,15.8163,15.7559,15.8163,28400.0
2005-09-29 11:10:00,20.97,20.99,20.96,20.99,26400.0,15.8087,15.8238,15.8012,15.8238,26400.0
2005-09-29 11:20:00,20.99,21.0,20.86,20.88,70600.0,15.8238,15.8313,15.7258,15.7409,70600.0
2005-09-29 11:30:00,20.85,20.93,20.85,20.92,52400.0,15.7183,15.7786,15.7183,15.771,52400.0
2005-09-29 11:40:00,20.92,20.95,20.89,20.92,53000.0,15.771,15.7936,15.7484,15.771,53000.0
2005-09-29 11:50:00,20.92,20.93,20.9,20.9,48200.0,15.771,15.7786,15.7559,15.7559,48200.0
2005-09-29 12:00:00,20.92,20.95,20.88,20.93,63600.0,15.771,15.7936,15.7409,15.7786,63600.0
2005-09-29 12:10:00,20.93,20.93,20.91,20.93,18600.0,15.7786,15.7786,15.7635,15.7786,18600.0
2005-09-29 12:20:00,20.93,20.95,20.92,20.95,30600.0,15.7786,15.7936,15.771,15.7936,30600.0
2005-09-29 12:30:00,20.95,21.0,20.94,21.0,105800.0,15.7936,15.8313,15.7861,15.8313,105800.0
2005-09-29 12:40:00,21.0,21.06,21.0,21.05,58600.0,15.8313,15.8766,15.8313,15.869,58600.0
2005-09-29 12:50:00,21.05,21.09,21.04,21.04,24000.0,15.869,15.8992,15.8615,15.8615,24000.0
2005-09-29 13:00:00,21.03,21.04,20.98,21.0,61200.0,15.854,15.8615,15.8163,15.8313,61200.0
2005-09-29 13:10:00,21.0,21.06,21.0,21.02,60400.0,15.8313,15.8766,15.8313,15.8464,60400.0
2005-09-29 13:20:00,21.02,21.03,21.01,21.01,49800.0,15.8464,15.854,15.8389,15.8389,49800.0
2005-09-29 13:30:00,21.02,21.05,21.02,21.02,17600.0,15.8464,15.869,15.8464,15.8464,17600.0
2005-09-29 13:40:00,21.02,21.03,21.0,21.03,21600.0,15.8464,15.854,15.8313,15.854,21600.0
2005-09-29 13:50:00,21.02,21.04,21.0,21.04,137000.0,15.8464,15.8615,15.8313,15.8615,137000.0
2005-09-29 14:00:00,21.05,21.06,21.04,21.04,26200.0,15.869,15.8766,15.8615,15.8615,26200.0
2005-09-29 14:10:00,21.04,21.04,20.99,20.99,90000.0,15.8615,15.8615,15.8238,15.8238,90000.0
2005-09-29 14:20:00,21.0,21.01,20.99,21.0,15200.0,15.8313,15.8389,15.8238,15.8313,15200.0
2005-09-29 14:30:00,21.0,21.05,21.0,21.03,35000.0,15.8313,15.869,15.8313,15.854,35000.0
2005-09-29 14:40:00,21.03,21.04,21.0,21.02,27200.0,15.854,15.8615,15.8313,15.8464,27200.0
2005-09-29 14:50:00,21.02,21.04,21.02,21.04,25400.0,15.8464,15.8615,15.8464,15.8615,25400.0
2005-09-29 15:00:00,21.04,21.05,21.02,21.05,30000.0,15.8615,15.869,15.8464,15.869,30000.0
2005-09-29 15:10:00,21.05,21.06,20.99,21.0,60200.0,15.869,15.8766,15.8238,15.8313,60200.0
2005-09-29 15:20:00,21.01,21.05,21.0,21.05,32000.0,15.8389,15.869,15.8313,15.869,32000.0
2005-09-29 15:30:00,21.05,21.09,21.04,21.07,121000.0,15.869,15.8992,15.8615,15.8841,121000.0
2005-09-29 15:40:00,21.07,21.25,21.05,21.18,236200.0,15.8841,16.0198,15.869,15.967,236200.0
2005-09-29 15:50:00,21.2,21.2,21.13,21.14,383600.0,15.9821,15.9821,15.9293,15.9369,383600.0
2005-09-30 09:30:00,21.18,21.33,21.18,21.25,20000.0,15.967,16.0801,15.967,16.0198,20000.0
2005-09-30 09:40:00,21.24,21.24,21.16,21.18,11400.0,16.0123,16.0123,15.952,15.967,11400.0
2005-09-30 09:50:00,21.16,21.24,21.11,21.16,34000.0,15.952,16.0123,15.9143,15.952,34000.0
2005-09-30 10:00:00,21.15,21.17,21.13,21.15,43800.0,15.9444,15.9595,15.9293,15.9444,43800.0
2005-09-30 10:10:00,21.15,21.19,21.09,21.16,40000.0,15.9444,15.9746,15.8992,15.952,40000.0
2005-09-30 10:20:00,21.19,21.22,21.18,21.21,12200.0,15.9746,15.9972,15.967,15.9896,12200.0
2005-09-30 10:30:00,21.21,21.21,21.15,21.16,32600.0,15.9896,15.9896,15.9444,15.952,32600.0
2005-09-30 10:40:00,21.17,21.17,21.14,21.14,54200.0,15.9595,15.9595,15.9369,15.9369,54200.0
2005-09-30 10:50:00,21.14,21.14,21.12,21.13,15200.0,15.9369,15.9369,15.9218,15.9293,15200.0
2005-09-30 11:00:00,21.13,21.15,21.12,21.14,21200.0,15.9293,15.9444,15.9218,15.9369,21200.0
2005-09-30 11:10:00,21.15,21.16,21.12,21.12,30000.0,15.9444,15.952,15.9218,15.9218,30000.0
2005-09-30 11:20:00,21.12,21.12,21.05,21.1,28400.0,15.9218,15.9218,15.869,15.9067,28400.0
2005-09-30 11:30:00,21.1,21.12,21.09,21.11,11200.0,15.9067,15.9218,15.8992,15.9143,11200.0
2005-09-30 11:40:00,21.11,21.11,21.09,21.09,16600.0,15.9143,15.9143,15.8992,15.8992,16600.0
2005-09-30 11:50:00,21.09,21.11,21.04,21.11,17000.0,15.8992,15.9143,15.8615,15.9143,17000.0
2005-09-30 12:00:00,21.11,21.13,21.06,21.08,23200.0,15.9143,15.9293,15.8766,15.8916,23200.0
2005-09-30 12:10:00,21.08,21.1,21.03,21.06,29800.0,15.8916,15.9067,15.854,15.8766,29800.0
2005-09-30 12:20:00,21.07,21.07,21.03,21.07,15800.0,15.8841,15.8841,15.854,15.8841,15800.0
2005-09-30 12:30:00,21.07,21.09,21.06,21.08,19200.0,15.8841,15.8992,15.8766,15.8916,19200.0
2005-09-30 12:40:00,21.09,21.13,21.08,21.09,27000.0,15.8992,15.9293,15.8916,15.8992,27000.0
2005-09-30 12:50:00,21.09,21.11,21.07,21.07,26800.0,15.8992,15.9143,15.8841,15.8841,26800.0
2005-09-30 13:00:00,21.09,21.1,21.08,21.1,24200.0,15.8992,15.9067,15.8916,15.9067,24200.0
2005-09-30 13:10:00,21.09,21.12,21.09,21.09,30400.0,15.8992,15.9218,15.8992,15.8992,30400.0
2005-09-30 13:20:00,21.09,21.18,21.09,21.16,13200.0,15.8992,15.967,15.8992,15.952,13200.0
2005-09-30 13:30:00,21.16,21.21,21.12,21.13,17400.0,15.952,15.9896,15.9218,15.9293,17400.0
2005-09-30 13:40:00,21.11,21.12,21.11,21.11,8400.0,15.9143,15.9218,15.9143,15.9143,8400.0
2005-09-30 13:50:00,21.11,21.13,21.11,21.13,6200.0,15.9143,15.9293,15.9143,15.9293,6200.0
2005-09-30 14:00:00,21.13,21.15,21.12,21.13,18400.0,15.9293,15.9444,15.9218,15.9293,18400.0
2005-09-30 14:10:00,21.14,21.14,21.12,21.14,16600.0,15.9369,15.9369,15.9218,15.9369,16600.0
2005-09-30 14:20:00,21.14,21.14,21.12,21.13,81600.0,15.9369,15.9369,15.9218,15.9293,81600.0
2005-09-30 14:30:00,21.13,21.18,21.12,21.16,62000.0,15.9293,15.967,15.9218,15.952,62000.0
2005-09-30 14:40:00,21.16,21.21,21.15,21.2,33600.0,15.952,15.9896,15.9444,15.9821,33600.0
2005-09-30 14:50:00,21.2,21.2,21.1,21.1,30600.0,15.9821,15.9821,15.9067,15.9067,30600.0
2005-09-30 15:00:00,21.1,21.13,21.1,21.11,20000.0,15.9067,15.9293,15.9067,15.9143,20000.0
2005-09-30 15:10:00,21.11,21.15,21.1,21.11,52800.0,15.9143,15.9444,15.9067,15.9143,52800.0
2005-09-30 15:20:00,21.11,21.18,21.1,21.18,135800.0,15.9143,15.967,15.9067,15.967,135800.0
2005-09-30 15:30:00,21.18,21.27,21.18,21.27,35800.0,15.967,16.0349,15.967,16.0349,35800.0
2005-09-30 15:40:00,21.25,21.27,21.23,21.25,37000.0,16.0198,16.0349,16.0047,16.0198,37000.0
2005-09-30 15:50:00,21.24,21.35,21.24,21.31,192400.0,16.0123,16.0952,16.0123,16.065,192400.0
2005-10-03 09:30:00,21.65,22.33,21.65,22.05,1317600.0,16.3214,16.834,16.3214,16.6229,1317600.0
2005-10-03 09:40:00,22.1,22.25,22.03,22.25,1504400.0,16.6606,16.7737,16.6078,16.7737,1504400.0
2005-10-03 09:50:00,22.25,22.29,22.15,22.17,931400.0,16.7737,16.8038,16.6983,16.7134,931400.0
2005-10-03 10:00:00,22.18,22.21,22.1,22.1,747000.0,16.7209,16.7435,16.6606,16.6606,747000.0
2005-10-03 10:10:00,22.11,22.13,22.03,22.04,816000.0,16.6681,16.6832,16.6078,16.6154,816000.0
2005-10-03 10:20:00,22.04,22.11,22.03,22.1,534800.0,16.6154,16.6681,16.6078,16.6606,534800.0
2005-10-03 10:30:00,22.11,22.13,22.05,22.06,287800.0,16.6681,16.6832,16.6229,16.6304,287800.0
2005-10-03 10:40:00,22.06,22.06,21.99,22.0,142200.0,16.6304,16.6304,16.5777,16.5852,142200.0
2005-10-03 10:50:00,22.0,22.45,22.0,22.25,735400.0,16.5852,16.9245,16.5852,16.7737,735400.0
2005-10-03 11:00:00,22.25,22.25,22.12,22.15,564400.0,16.7737,16.7737,16.6757,16.6983,564400.0
2005-10-03 11:10:00,22.15,22.27,22.14,22.2,455600.0,16.6983,16.7888,16.6908,16.736,455600.0
2005-10-03 11:20:00,22.21,22.24,22.14,22.17,125200.0,16.7435,16.7661,16.6908,16.7134,125200.0
2005-10-03 11:30:00,22.17,22.32,22.17,22.31,336800.0,16.7134,16.8264,16.7134,16.8189,336800.0
2005-10-03 11:40:00,22.31,22.35,22.3,22.33,970000.0,16.8189,16.8491,16.8114,16.834,970000.0
2005-10-03 11:50:00,22.35,22.42,22.32,22.39,772600.0,16.8491,16.9018,16.8264,16.8792,772600.0
2005-10-03 12:00:00,22.41,22.55,22.3,22.5,951200.0,16.8943,16.9998,16.8114,16.9621,951200.0
2005-10-03 12:10:00,22.5,22.58,22.43,22.5,361000.0,16.9621,17.0225,16.9094,16.9621,361000.0
2005-10-03 12:20:00,22.5,22.7,22.5,22.68,276600.0,16.9621,17.1129,16.9621,17.0978,276600.0
2005-10-03 12:30:00,22.7,23.05,22.7,23.01,351600.0,17.1129,17.3768,17.1129,17.3466,351600.0
2005-10-03 12:40:00,23.01,23.55,22.99,23.4,793200.0,17.3466,17.7537,17.3315,17.6406,793200.0
2005-10-03 12:50:00,23.41,23.49,23.35,23.48,509000.0,17.6482,17.7085,17.6029,17.7009,509000.0
2005-10-03 13:00:00,23.48,23.98,23.48,23.85,462000.0,17.7009,18.0779,17.7009,17.9799,462000.0
2005-10-03 13:10:00,23.87,23.96,23.55,23.59,437800.0,17.995,18.0628,17.7537,17.7839,437800.0
2005-10-03 13:20:00,23.55,23.63,23.43,23.47,648800.0,17.7537,17.814,17.6632,17.6934,648800.0
2005-10-03 13:30:00,23.43,23.45,23.3,23.31,276600.0,17.6632,17.6783,17.5652,17.5728,276600.0
2005-10-03 13:40:00,23.3,23.32,23.21,23.32,347800.0,17.5652,17.5803,17.4974,17.5803,347800.0
2005-10-03 13:50:00,23.31,23.38,23.24,23.38,327800.0,17.5728,17.6256,17.52,17.6256,327800.0
2005-10-03 14:00:00,23.4,23.4,23.25,23.25,801000.0,17.6406,17.6406,17.5275,17.5275,801000.0
2005-10-03 14:10:00,23.25,23.34,23.21,23.31,516000.0,17.5275,17.5954,17.4974,17.5728,516000.0
2005-10-03 14:20:00,23.25,23.45,23.23,23.43,590200.0,17.5275,17.6783,17.5125,17.6632,590200.0
2005-10-03 14:30:00,23.43,23.58,23.43,23.49,1167800.0,17.6632,17.7763,17.6632,17.7085,1167800.0
2005-10-03 14:40:00,23.49,23.55,23.45,23.48,478400.0,17.7085,17.7537,17.6783,17.7009,478400.0
2005-10-03 14:50:00,23.48,23.55,23.48,23.5,568800.0,17.7009,17.7537,17.7009,17.716,568800.0
2005-10-03 15:00:00,23.5,23.68,23.5,23.6,261600.0,17.716,17.8517,17.716,17.7914,261600.0
2005-10-03 15:10:00,23.59,23.9,23.59,23.84,346600.0,17.7839,18.0176,17.7839,17.9723,346600.0
2005-10-03 15:20:00,23.82,24.05,23.8,24.05,769400.0,17.9573,18.1306,17.9422,18.1306,769400.0
2005-10-03 15:30:00,24.05,24.05,23.98,24.0,522800.0,18.1306,18.1306,18.0779,18.093,522800.0
2005-10-03 15:40:00,24.0,24.01,23.83,23.95,852800.0,18.093,18.1005,17.9648,18.0553,852800.0
2005-10-03 15:50:00,23.96,24.4,23.95,24.23,741200.0,18.0628,18.3945,18.0553,18.2663,741200.0
2005-10-04 09:30:00,24.21,24.39,23.83,24.18,286800.0,18.2513,18.387,17.9648,18.2287,286800.0
2005-10-04 09:40:00,24.18,24.7,24.18,24.45,247000.0,18.2287,18.6207,18.2287,18.4322,247000.0
2005-10-04 09:50:00,24.45,24.72,24.37,24.37,281800.0,18.4322,18.6357,18.3719,18.3719,281800.0
2005-10-04 10:00:00,24.42,24.5,24.08,24.25,185200.0,18.4096,18.4699,18.1533,18.2814,185200.0
2005-10-04 10:10:00,24.25,24.25,23.83,24.06,197400.0,18.2814,18.2814,17.9648,18.1382,197400.0
2005-10-04 10:20:00,24.06,24.15,24.05,24.05,57600.0,18.1382,18.206,18.1306,18.1306,57600.0
2005-10-04 10:30:00,24.05,24.2,24.01,24.2,683600.0,18.1306,18.2437,18.1005,18.2437,683600.0
2005-10-04 10:40:00,24.2,24.4,24.2,24.36,158000.0,18.2437,18.3945,18.2437,18.3643,158000.0
2005-10-04 10:50:00,24.37,24.37,24.2,24.26,67800.0,18.3719,18.3719,18.2437,18.289,67800.0
2005-10-04 11:00:00,24.26,24.27,24.2,24.21,64800.0,18.289,18.2965,18.2437,18.2513,64800.0
2005-10-04 11:10:00,24.2,24.21,24.08,24.09,66400.0,18.2437,18.2513,18.1533,18.1608,66400.0
2005-10-04 11:20:00,24.09,24.15,24.09,24.13,36600.0,18.1608,18.206,18.1608,18.191,36600.0
2005-10-04 11:30:00,24.13,24.2,24.13,24.2,72400.0,18.191,18.2437,18.191,18.2437,72400.0
2005-10-04 11:40:00,24.21,24.21,24.18,24.2,62800.0,18.2513,18.2513,18.2287,18.2437,62800.0
2005-10-04 11:50:00,24.2,24.21,24.12,24.15,66400.0,18.2437,18.2513,18.1834,18.206,66400.0
2005-10-04 12:00:00,24.15,24.2,24.13,24.18,215800.0,18.206,18.2437,18.191,18.2287,215800.0
2005-10-04 12:10:00,24.16,24.18,24.12,24.13,128800.0,18.2136,18.2287,18.1834,18.191,128800.0
2005-10-04 12:20:00,24.13,24.13,24.04,24.08,277600.0,18.191,18.191,18.1231,18.1533,277600.0
2005-10-04 12:30:00,24.07,24.1,24.05,24.09,100800.0,18.1457,18.1683,18.1306,18.1608,100800.0
2005-10-04 12:40:00,24.09,24.15,24.09,24.14,37200.0,18.1608,18.206,18.1608,18.1985,37200.0
2005-10-04 12:50:00,24.14,24.15,24.07,24.11,221800.0,18.1985,18.206,18.1457,18.1759,221800.0
2005-10-04 13:00:00,24.11,24.13,24.1,24.13,48200.0,18.1759,18.191,18.1683,18.191,48200.0
2005-10-04 13:10:00,24.13,24.13,24.11,24.12,40800.0,18.191,18.191,18.1759,18.1834,40800.0
2005-10-04 13:20:00,24.11,24.14,24.11,24.14,20800.0,18.1759,18.1985,18.1759,18.1985,20800.0
2005-10-04 13:30:00,24.15,24.15,24.09,24.1,48600.0,18.206,18.206,18.1608,18.1683,48600.0
2005-10-04 13:40:00,24.1,24.11,24.09,24.11,16000.0,18.1683,18.1759,18.1608,18.1759,16000.0
2005-10-04 13:50:00,24.11,24.11,24.09,24.09,46600.0,18.1759,18.1759,18.1608,18.1608,46600.0
2005-10-04 14:00:00,24.09,24.12,24.09,24.12,59200.0,18.1608,18.1834,18.1608,18.1834,59200.0
2005-10-04 14:10:00,24.12,24.13,24.03,24.06,145000.0,18.1834,18.191,18.1156,18.1382,145000.0
2005-10-04 14:20:00,24.07,24.11,24.06,24.1,62800.0,18.1457,18.1759,18.1382,18.1683,62800.0
2005-10-04 14:30:00,24.1,24.1,24.05,24.05,65000.0,18.1683,18.1683,18.1306,18.1306,65000.0
2005-10-04 14:40:00,24.06,24.21,24.05,24.18,66200.0,18.1382,18.2513,18.1306,18.2287,66200.0
2005-10-04 14:50:00,24.19,24.19,24.14,24.14,22400.0,18.2362,18.2362,18.1985,18.1985,22400.0
2005-10-04 15:00:00,24.14,24.14,24.07,24.07,57000.0,18.1985,18.1985,18.1457,18.1457,57000.0
2005-10-04 15:10:00,24.08,24.08,23.98,23.98,90400.0,18.1533,18.1533,18.0779,18.0779,90400.0
2005-10-04 15:20:00,23.96,24.0,23.88,23.96,60800.0,18.0628,18.093,18.0025,18.0628,60800.0
2005-10-04 15:30:00,23.97,24.1,23.96,24.09,73000.0,18.0703,18.1683,18.0628,18.1608,73000.0
2005-10-04 15:40:00,24.08,24.08,23.93,23.96,102600.0,18.1533,18.1533,18.0402,18.0628,102600.0
2005-10-04 15:50:00,23.96,24.04,23.93,23.98,117600.0,18.0628,18.1231,18.0402,18.0779,117600.0
2005-10-05 09:30:00,23.75,24.04,23.52,23.99,173000.0,17.9045,18.1231,17.7311,18.0854,173000.0
2005-10-05 09:40:00,23.98,24.0,23.82,23.82,72000.0,18.0779,18.093,17.9573,17.9573,72000.0
2005-10-05 09:50:00,23.83,23.83,23.73,23.74,107400.0,17.9648,17.9648,17.8894,17.8969,107400.0
2005-10-05 10:00:00,23.74,23.75,23.68,23.69,94400.0,17.8969,17.9045,17.8517,17.8593,94400.0
2005-10-05 10:10:00,23.69,23.69,23.55,23.68,103600.0,17.8593,17.8593,17.7537,17.8517,103600.0
2005-10-05 10:20:00,23.68,23.75,23.66,23.66,98600.0,17.8517,17.9045,17.8366,17.8366,98600.0
2005-10-05 10:30:00,23.66,23.68,23.63,23.68,69600.0,17.8366,17.8517,17.814,17.8517,69600.0
2005-10-05 10:40:00,23.68,23.68,23.64,23.64,47400.0,17.8517,17.8517,17.8216,17.8216,47400.0
2005-10-05 10:50:00,23.63,23.66,23.63,23.64,42400.0,17.814,17.8366,17.814,17.8216,42400.0
2005-10-05 11:00:00,23.64,23.68,23.63,23.63,64600.0,17.8216,17.8517,17.814,17.814,64600.0
2005-10-05 11:10:00,23.64,23.64,23.59,23.59,76600.0,17.8216,17.8216,17.7839,17.7839,76600.0
2005-10-05 11:20:00,23.59,23.59,23.41,23.47,77400.0,17.7839,17.7839,17.6482,17.6934,77400.0
2005-10-05 11:30:00,23.41,23.41,23.13,23.14,173800.0,17.6482,17.6482,17.4371,17.4446,173800.0
2005-10-05 11:40:00,23.14,23.21,23.14,23.15,92200.0,17.4446,17.4974,17.4446,17.4522,92200.0
2005-10-05 11:50:00,23.14,23.17,23.13,23.17,37800.0,17.4446,17.4672,17.4371,17.4672,37800.0
2005-10-05 12:00:00,23.18,23.18,23.15,23.16,56200.0,17.4748,17.4748,17.4522,17.4597,56200.0
2005-10-05 12:10:00,23.16,23.16,22.92,22.97,66600.0,17.4597,17.4597,17.2788,17.3165,66600.0
2005-10-05 12:20:00,22.97,22.97,22.72,22.95,97800.0,17.3165,17.3165,17.128,17.3014,97800.0
2005-10-05 12:30:00,22.95,23.09,22.95,23.09,53000.0,17.3014,17.4069,17.3014,17.4069,53000.0
2005-10-05 12:40:00,23.09,23.24,23.08,23.21,42000.0,17.4069,17.52,17.3994,17.4974,42000.0
2005-10-05 12:50:00,23.21,23.23,23.21,23.23,59400.0,17.4974,17.5125,17.4974,17.5125,59400.0
2005-10-05 13:00:00,23.23,23.35,23.23,23.35,73000.0,17.5125,17.6029,17.5125,17.6029,73000.0
2005-10-05 13:10:00,23.34,23.35,23.33,23.33,32000.0,17.5954,17.6029,17.5879,17.5879,32000.0
2005-10-05 13:20:00,23.34,23.39,23.34,23.36,58200.0,17.5954,17.6331,17.5954,17.6105,58200.0
2005-10-05 13:30:00,23.36,23.42,23.27,23.27,31400.0,17.6105,17.6557,17.5426,17.5426,31400.0
2005-10-05 13:40:00,23.26,23.38,23.21,23.35,76200.0,17.5351,17.6256,17.4974,17.6029,76200.0
2005-10-05 13:50:00,23.35,23.35,23.25,23.29,59600.0,17.6029,17.6029,17.5275,17.5577,59600.0
2005-10-05 14:00:00,23.28,23.28,23.23,23.23,41600.0,17.5502,17.5502,17.5125,17.5125,41600.0
2005-10-05 14:10:00,23.22,23.28,23.2,23.27,43200.0,17.5049,17.5502,17.4899,17.5426,43200.0
2005-10-05 14:20:00,23.27,23.29,23.26,23.29,36400.0,17.5426,17.5577,17.5351,17.5577,36400.0
2005-10-05 14:30:00,23.29,23.29,23.25,23.25,84000.0,17.5577,17.5577,17.5275,17.5275,84000.0
2005-10-05 14:40:00,23.25,23.27,23.24,23.27,33200.0,17.5275,17.5426,17.52,17.5426,33200.0
2005-10-05 14:50:00,23.27,23.28,23.25,23.25,48200.0,17.5426,17.5502,17.5275,17.5275,48200.0
2005-10-05 15:00:00,23.26,23.26,23.22,23.22,42800.0,17.5351,17.5351,17.5049,17.5049,42800.0
2005-10-05 15:10:00,23.22,23.24,23.22,23.23,89800.0,17.5049,17.52,17.5049,17.5125,89800.0
2005-10-05 15:20:00,23.24,23.24,23.05,23.09,228000.0,17.52,17.52,17.3768,17.4069,228000.0
2005-10-05 15:30:00,23.1,23.11,23.09,23.1,43200.0,17.4145,17.422,17.4069,17.4145,43200.0
2005-10-05 15:40:00,23.1,23.1,23.06,23.08,152800.0,17.4145,17.4145,17.3843,17.3994,152800.0
2005-10-05 15:50:00,23.09,23.09,22.97,23.01,180200.0,17.4069,17.4069,17.3165,17.3466,180200.0
2005-10-06 09:30:00,23.04,23.05,22.8,22.8,108000.0,17.3692,17.3768,17.1883,17.1883,108000.0
2005-10-06 09:40:00,22.8,22.81,22.55,22.55,109200.0,17.1883,17.1958,16.9998,16.9998,109200.0
2005-10-06 09:50:00,22.55,22.59,22.35,22.51,332200.0,16.9998,17.03,16.8491,16.9697,332200.0
2005-10-06 10:00:00,22.52,22.52,22.43,22.5,355400.0,16.9772,16.9772,16.9094,16.9621,355400.0
2005-10-06 10:10:00,22.5,22.55,22.43,22.43,418400.0,16.9621,16.9998,16.9094,16.9094,418400.0
2005-10-06 10:20:00,22.43,22.5,22.4,22.5,154600.0,16.9094,16.9621,16.8868,16.9621,154600.0
2005-10-06 10:30:00,22.5,22.5,22.45,22.5,139000.0,16.9621,16.9621,16.9245,16.9621,139000.0
2005-10-06 10:40:00,22.5,22.5,22.45,22.45,154400.0,16.9621,16.9621,16.9245,16.9245,154400.0
2005-10-06 10:50:00,22.45,22.48,22.42,22.43,39400.0,16.9245,16.9471,16.9018,16.9094,39400.0
2005-10-06 11:00:00,22.43,22.43,22.17,22.17,59000.0,16.9094,16.9094,16.7134,16.7134,59000.0
2005-10-06 11:10:00,22.17,22.5,21.96,22.28,283600.0,16.7134,16.9621,16.5551,16.7963,283600.0
2005-10-06 11:20:00,22.29,22.63,22.05,22.43,195800.0,16.8038,17.0601,16.6229,16.9094,195800.0
2005-10-06 11:30:00,22.4,22.45,22.25,22.43,210200.0,16.8868,16.9245,16.7737,16.9094,210200.0
2005-10-06 11:40:00,22.43,22.43,22.37,22.4,174400.0,16.9094,16.9094,16.8641,16.8868,174400.0
2005-10-06 11:50:00,22.4,22.41,22.38,22.4,66400.0,16.8868,16.8943,16.8717,16.8868,66400.0
2005-10-06 12:00:00,22.4,22.61,22.36,22.61,197400.0,16.8868,17.0451,16.8566,17.0451,197400.0
2005-10-06 12:10:00,22.6,22.85,22.6,22.8,77000.0,17.0375,17.226,17.0375,17.1883,77000.0
2005-10-06 12:20:00,22.77,22.78,22.75,22.75,90200.0,17.1657,17.1732,17.1506,17.1506,90200.0
2005-10-06 12:30:00,22.75,22.75,22.63,22.63,85200.0,17.1506,17.1506,17.0601,17.0601,85200.0
2005-10-06 12:40:00,22.61,22.65,22.6,22.65,59600.0,17.0451,17.0752,17.0375,17.0752,59600.0
2005-10-06 12:50:00,22.65,22.65,22.47,22.48,50800.0,17.0752,17.0752,16.9395,16.9471,50800.0
2005-10-06 13:00:00,22.48,22.54,22.48,22.52,80600.0,16.9471,16.9923,16.9471,16.9772,80600.0
2005-10-06 13:10:00,22.5,22.52,22.43,22.43,21400.0,16.9621,16.9772,16.9094,16.9094,21400.0
2005-10-06 13:20:00,22.42,22.48,22.36,22.48,112200.0,16.9018,16.9471,16.8566,16.9471,112200.0
2005-10-06 13:30:00,22.49,22.49,22.45,22.45,69600.0,16.9546,16.9546,16.9245,16.9245,69600.0
2005-10-06 13:40:00,22.43,22.43,22.36,22.38,104000.0,16.9094,16.9094,16.8566,16.8717,104000.0
2005-10-06 13:50:00,22.37,22.37,22.3,22.36,195000.0,16.8641,16.8641,16.8114,16.8566,195000.0
2005-10-06 14:00:00,22.36,22.4,22.36,22.38,227200.0,16.8566,16.8868,16.8566,16.8717,227200.0
2005-10-06 14:10:00,22.38,22.47,22.36,22.38,196200.0,16.8717,16.9395,16.8566,16.8717,196200.0
2005-10-06 14:20:00,22.38,22.39,22.33,22.33,105600.0,16.8717,16.8792,16.834,16.834,105600.0
2005-10-06 14:30:00,22.33,22.34,22.3,22.3,107800.0,16.834,16.8415,16.8114,16.8114,107800.0
2005-10-06 14:40:00,22.31,22.31,22.3,22.31,140600.0,16.8189,16.8189,16.8114,16.8189,140600.0
2005-10-06 14:50:00,22.31,22.34,22.3,22.32,351400.0,16.8189,16.8415,16.8114,16.8264,351400.0
2005-10-06 15:00:00,22.33,22.34,22.24,22.24,67400.0,16.834,16.8415,16.7661,16.7661,67400.0
2005-10-06 15:10:00,22.23,22.25,22.2,22.22,125400.0,16.7586,16.7737,16.736,16.7511,125400.0
2005-10-06 15:20:00,22.22,22.22,22.14,22.14,54200.0,16.7511,16.7511,16.6908,16.6908,54200.0
2005-10-06 15:30:00,22.13,22.15,22.1,22.15,175400.0,16.6832,16.6983,16.6606,16.6983,175400.0
2005-10-06 15:40:00,22.15,22.28,22.14,22.28,96000.0,16.6983,16.7963,16.6908,16.7963,96000.0
2005-10-06 15:50:00,22.28,22.46,22.28,22.46,123400.0,16.7963,16.932,16.7963,16.932,123400.0
2005-10-07 09:30:00,22.75,22.85,22.73,22.81,64400.0,17.1506,17.226,17.1355,17.1958,64400.0
2005-10-07 09:40:00,22.82,22.91,22.6,22.68,159400.0,17.2034,17.2712,17.0375,17.0978,159400.0
2005-10-07 09:50:00,22.66,22.71,22.64,22.67,121800.0,17.0828,17.1205,17.0677,17.0903,121800.0
2005-10-07 10:00:00,22.58,22.63,22.46,22.48,55200.0,17.0225,17.0601,16.932,16.9471,55200.0
2005-10-07 10:10:00,22.48,22.5,22.36,22.5,49000.0,16.9471,16.9621,16.8566,16.9621,49000.0
2005-10-07 10:20:00,22.5,22.5,22.35,22.36,42600.0,16.9621,16.9621,16.8491,16.8566,42600.0
2005-10-07 10:30:00,22.36,22.47,22.36,22.47,16000.0,16.8566,16.9395,16.8566,16.9395,16000.0
2005-10-07 10:40:00,22.47,22.48,22.37,22.41,51800.0,16.9395,16.9471,16.8641,16.8943,51800.0
2005-10-07 10:50:00,22.41,22.43,22.38,22.39,36000.0,16.8943,16.9094,16.8717,16.8792,36000.0
2005-10-07 11:00:00,22.37,22.47,22.37,22.47,22800.0,16.8641,16.9395,16.8641,16.9395,22800.0
2005-10-07 11:10:00,22.48,22.58,22.48,22.57,15800.0,16.9471,17.0225,16.9471,17.0149,15800.0
2005-10-07 11:20:00,22.58,22.6,22.4,22.41,28000.0,17.0225,17.0375,16.8868,16.8943,28000.0
2005-10-07 11:30:00,22.4,22.42,22.38,22.4,40000.0,16.8868,16.9018,16.8717,16.8868,40000.0
2005-10-07 11:40:00,22.4,22.45,22.4,22.44,51000.0,16.8868,16.9245,16.8868,16.9169,51000.0
2005-10-07 11:50:00,22.43,22.48,22.43,22.45,74600.0,16.9094,16.9471,16.9094,16.9245,74600.0
2005-10-07 12:00:00,22.45,22.46,22.45,22.46,21800.0,16.9245,16.932,16.9245,16.932,21800.0
2005-10-07 12:10:00,22.46,22.47,22.4,22.41,26200.0,16.932,16.9395,16.8868,16.8943,26200.0
2005-10-07 12:20:00,22.4,22.4,22.27,22.34,21200.0,16.8868,16.8868,16.7888,16.8415,21200.0
2005-10-07 12:30:00,22.34,22.39,22.27,22.28,74400.0,16.8415,16.8792,16.7888,16.7963,74400.0
2005-10-07 12:40:00,22.28,22.34,22.28,22.3,95400.0,16.7963,16.8415,16.7963,16.8114,95400.0
2005-10-07 12:50:00,22.3,22.34,22.28,22.34,137000.0,16.8114,16.8415,16.7963,16.8415,137000.0
2005-10-07 13:00:00,22.34,22.35,22.31,22.33,175200.0,16.8415,16.8491,16.8189,16.834,175200.0
2005-10-07 13:10:00,22.33,22.42,22.33,22.42,234600.0,16.834,16.9018,16.834,16.9018,234600.0
2005-10-07 13:20:00,22.42,22.43,22.38,22.39,23000.0,16.9018,16.9094,16.8717,16.8792,23000.0
2005-10-07 13:30:00,22.37,22.41,22.36,22.39,116400.0,16.8641,16.8943,16.8566,16.8792,116400.0
2005-10-07 13:40:00,22.4,22.43,22.4,22.43,30400.0,16.8868,16.9094,16.8868,16.9094,30400.0
2005-10-07 13:50:00,22.43,22.43,22.4,22.4,14800.0,16.9094,16.9094,16.8868,16.8868,14800.0
2005-10-07 14:00:00,22.4,22.42,22.4,22.42,16000.0,16.8868,16.9018,16.8868,16.9018,16000.0
2005-10-07 14:10:00,22.42,22.42,22.39,22.39,69400.0,16.9018,16.9018,16.8792,16.8792,69400.0
2005-10-07 14:20:00,22.39,22.39,22.35,22.37,115200.0,16.8792,16.8792,16.8491,16.8641,115200.0
2005-10-07 14:30:00,22.38,22.39,22.36,22.38,69200.0,16.8717,16.8792,16.8566,16.8717,69200.0
2005-10-07 14:40:00,22.39,22.41,22.38,22.41,28800.0,16.8792,16.8943,16.8717,16.8943,28800.0
2005-10-07 14:50:00,22.41,22.43,22.41,22.43,80000.0,16.8943,16.9094,16.8943,16.9094,80000.0
2005-10-07 15:00:00,22.43,22.45,22.43,22.44,101600.0,16.9094,16.9245,16.9094,16.9169,101600.0
2005-10-07 15:10:00,22.45,22.45,22.41,22.43,133400.0,16.9245,16.9245,16.8943,16.9094,133400.0
2005-10-07 15:20:00,22.43,22.47,22.43,22.46,22200.0,16.9094,16.9395,16.9094,16.932,22200.0
2005-10-07 15:30:00,22.46,22.5,22.46,22.48,43000.0,16.932,16.9621,16.932,16.9471,43000.0
2005-10-07 15:40:00,22.48,22.54,22.48,22.52,82800.0,16.9471,16.9923,16.9471,16.9772,82800.0
2005-10-07 15:50:00,22.53,22.53,22.49,22.51,162400.0,16.9848,16.9848,16.9546,16.9697,162400.0
2005-10-10 09:30:00,22.65,22.74,22.6,22.63,53200.0,17.0752,17.1431,17.0375,17.0601,53200.0
2005-10-10 09:40:00,22.7,22.7,22.61,22.63,34200.0,17.1129,17.1129,17.0451,17.0601,34200.0
2005-10-10 09:50:00,22.63,22.63,22.37,22.41,64800.0,17.0601,17.0601,16.8641,16.8943,64800.0
2005-10-10 10:00:00,22.41,22.49,22.41,22.49,61600.0,16.8943,16.9546,16.8943,16.9546,61600.0
2005-10-10 10:10:00,22.5,22.5,22.42,22.43,77800.0,16.9621,16.9621,16.9018,16.9094,77800.0
2005-10-10 10:20:00,22.44,22.52,22.4,22.44,72400.0,16.9169,16.9772,16.8868,16.9169,72400.0
2005-10-10 10:30:00,22.44,22.49,22.35,22.41,55200.0,16.9169,16.9546,16.8491,16.8943,55200.0
2005-10-10 10:40:00,22.42,22.5,22.42,22.48,13400.0,16.9018,16.9621,16.9018,16.9471,13400.0
2005-10-10 10:50:00,22.46,22.53,22.46,22.48,30400.0,16.932,16.9848,16.932,16.9471,30400.0
2005-10-10 11:00:00,22.48,22.5,22.47,22.5,16000.0,16.9471,16.9621,16.9395,16.9621,16000.0
2005-10-10 11:10:00,22.5,22.6,22.5,22.56,25000.0,16.9621,17.0375,16.9621,17.0074,25000.0
2005-10-10 11:20:00,22.58,22.58,22.48,22.5,23800.0,17.0225,17.0225,16.9471,16.9621,23800.0
2005-10-10 11:30:00,22.5,22.5,22.45,22.46,43200.0,16.9621,16.9621,16.9245,16.932,43200.0
2005-10-10 11:40:00,22.46,22.5,22.46,22.5,19000.0,16.932,16.9621,16.932,16.9621,19000.0
2005-10-10 11:50:00,22.49,22.5,22.49,22.5,20400.0,16.9546,16.9621,16.9546,16.9621,20400.0
2005-10-10 12:00:00,22.53,22.59,22.52,22.59,16400.0,16.9848,17.03,16.9772,17.03,16400.0
2005-10-10 12:10:00,22.59,22.63,22.59,22.61,8600.0,17.03,17.0601,17.03,17.0451,8600.0
2005-10-10 12:20:00,22.61,22.67,22.6,22.63,20800.0,17.0451,17.0903,17.0375,17.0601,20800.0
2005-10-10 12:30:00,22.63,22.63,22.6,22.61,84800.0,17.0601,17.0601,17.0375,17.0451,84800.0
2005-10-10 12:40:00,22.59,22.62,22.48,22.61,33600.0,17.03,17.0526,16.9471,17.0451,33600.0
2005-10-10 12:50:00,22.61,22.66,22.61,22.65,37000.0,17.0451,17.0828,17.0451,17.0752,37000.0
2005-10-10 13:00:00,22.65,22.65,22.61,22.64,10800.0,17.0752,17.0752,17.0451,17.0677,10800.0
2005-10-10 13:10:00,22.65,22.66,22.64,22.65,8800.0,17.0752,17.0828,17.0677,17.0752,8800.0
2005-10-10 13:20:00,22.65,22.68,22.63,22.64,14000.0,17.0752,17.0978,17.0601,17.0677,14000.0
2005-10-10 13:30:00,22.62,22.66,22.62,22.65,11000.0,17.0526,17.0828,17.0526,17.0752,11000.0
2005-10-10 13:40:00,22.65,22.65,22.61,22.63,11000.0,17.0752,17.0752,17.0451,17.0601,11000.0
2005-10-10 13:50:00,22.59,22.6,22.57,22.58,8600.0,17.03,17.0375,17.0149,17.0225,8600.0
2005-10-10 14:00:00,22.58,22.59,22.53,22.53,19800.0,17.0225,17.03,16.9848,16.9848,19800.0
2005-10-10 14:10:00,22.54,22.55,22.51,22.52,10800.0,16.9923,16.9998,16.9697,16.9772,10800.0
2005-10-10 14:20:00,22.54,22.55,22.42,22.42,34000.0,16.9923,16.9998,16.9018,16.9018,34000.0
2005-10-10 14:30:00,22.42,22.55,22.42,22.48,24400.0,16.9018,16.9998,16.9018,16.9471,24400.0
2005-10-10 14:40:00,22.47,22.47,22.41,22.43,11200.0,16.9395,16.9395,16.8943,16.9094,11200.0
2005-10-10 14:50:00,22.43,22.5,22.42,22.5,13000.0,16.9094,16.9621,16.9018,16.9621,13000.0
2005-10-10 15:00:00,22.5,22.5,22.44,22.45,14600.0,16.9621,16.9621,16.9169,16.9245,14600.0
2005-10-10 15:10:00,22.45,22.48,22.38,22.44,25000.0,16.9245,16.9471,16.8717,16.9169,25000.0
2005-10-10 15:20:00,22.44,22.52,22.44,22.49,93800.0,16.9169,16.9772,16.9169,16.9546,93800.0
2005-10-10 15:30:00,22.49,22.52,22.48,22.52,26800.0,16.9546,16.9772,16.9471,16.9772,26800.0
2005-10-10 15:40:00,22.52,22.54,22.5,22.53,30600.0,16.9772,16.9923,16.9621,16.9848,30600.0
2005-10-10 15:50:00,22.53,22.59,22.52,22.55,68400.0,16.9848,17.03,16.9772,16.9998,68400.0
2005-10-11 09:30:00,22.58,22.92,22.56,22.87,48600.0,17.0225,17.2788,17.0074,17.2411,48600.0
2005-10-11 09:40:00,22.87,23.12,22.85,23.09,66600.0,17.2411,17.4295,17.226,17.4069,66600.0
2005-10-11 09:50:00,23.09,23.09,22.92,23.0,40400.0,17.4069,17.4069,17.2788,17.3391,40400.0
2005-10-11 10:00:00,23.0,23.0,22.91,23.0,47600.0,17.3391,17.3391,17.2712,17.3391,47600.0
2005-10-11 10:10:00,23.0,23.15,22.98,23.1,106800.0,17.3391,17.4522,17.324,17.4145,106800.0
2005-10-11 10:20:00,23.1,23.1,23.01,23.07,18200.0,17.4145,17.4145,17.3466,17.3919,18200.0
2005-10-11 10:30:00,23.07,23.09,23.0,23.02,30800.0,17.3919,17.4069,17.3391,17.3542,30800.0
2005-10-11 10:40:00,23.02,23.06,23.02,23.03,21600.0,17.3542,17.3843,17.3542,17.3617,21600.0
2005-10-11 10:50:00,23.03,23.07,23.0,23.06,23000.0,17.3617,17.3919,17.3391,17.3843,23000.0
2005-10-11 11:00:00,23.06,23.1,23.06,23.08,35200.0,17.3843,17.4145,17.3843,17.3994,35200.0
2005-10-11 11:10:00,23.08,23.12,23.07,23.08,35200.0,17.3994,17.4295,17.3919,17.3994,35200.0
2005-10-11 11:20:00,23.08,23.08,23.06,23.06,65200.0,17.3994,17.3994,17.3843,17.3843,65200.0
2005-10-11 11:30:00,23.06,23.07,23.0,23.0,44600.0,17.3843,17.3919,17.3391,17.3391,44600.0
2005-10-11 11:40:00,23.01,23.05,23.0,23.05,29200.0,17.3466,17.3768,17.3391,17.3768,29200.0
2005-10-11 11:50:00,23.05,23.06,23.03,23.06,34600.0,17.3768,17.3843,17.3617,17.3843,34600.0
2005-10-11 12:00:00,23.06,23.06,22.95,23.0,28800.0,17.3843,17.3843,17.3014,17.3391,28800.0
2005-10-11 12:10:00,23.01,23.02,23.0,23.0,13600.0,17.3466,17.3542,17.3391,17.3391,13600.0
2005-10-11 12:20:00,23.0,23.0,22.95,22.95,11000.0,17.3391,17.3391,17.3014,17.3014,11000.0
2005-10-11 12:30:00,22.95,22.98,22.92,22.98,19600.0,17.3014,17.324,17.2788,17.324,19600.0
2005-10-11 12:40:00,22.98,23.0,22.96,22.96,14800.0,17.324,17.3391,17.3089,17.3089,14800.0
2005-10-11 12:50:00,22.9,22.94,22.88,22.9,27600.0,17.2637,17.2938,17.2486,17.2637,27600.0
2005-10-11 13:00:00,22.9,22.92,22.89,22.92,11000.0,17.2637,17.2788,17.2562,17.2788,11000.0
2005-10-11 13:10:00,22.9,22.93,22.89,22.89,24600.0,17.2637,17.2863,17.2562,17.2562,24600.0
2005-10-11 13:20:00,22.88,22.89,22.73,22.75,39400.0,17.2486,17.2562,17.1355,17.1506,39400.0
2005-10-11 13:30:00,22.75,22.81,22.75,22.8,31200.0,17.1506,17.1958,17.1506,17.1883,31200.0
2005-10-11 13:40:00,22.8,22.84,22.8,22.81,23400.0,17.1883,17.2185,17.1883,17.1958,23400.0
2005-10-11 13:50:00,22.8,22.83,22.78,22.81,10800.0,17.1883,17.2109,17.1732,17.1958,10800.0
2005-10-11 14:00:00,22.81,22.83,22.75,22.76,31600.0,17.1958,17.2109,17.1506,17.1582,31600.0
2005-10-11 14:10:00,22.78,22.83,22.78,22.83,21400.0,17.1732,17.2109,17.1732,17.2109,21400.0
2005-10-11 14:20:00,22.82,22.85,22.81,22.82,17800.0,17.2034,17.226,17.1958,17.2034,17800.0
2005-10-11 14:30:00,22.82,22.83,22.81,22.83,24200.0,17.2034,17.2109,17.1958,17.2109,24200.0
2005-10-11 14:40:00,22.85,22.91,22.84,22.89,14800.0,17.226,17.2712,17.2185,17.2562,14800.0
2005-10-11 14:50:00,22.89,22.9,22.84,22.84,16000.0,17.2562,17.2637,17.2185,17.2185,16000.0
2005-10-11 15:00:00,22.84,22.84,22.81,22.82,16200.0,17.2185,17.2185,17.1958,17.2034,16200.0
2005-10-11 15:10:00,22.83,22.87,22.82,22.84,24600.0,17.2109,17.2411,17.2034,17.2185,24600.0
2005-10-11 15:20:00,22.84,22.85,22.8,22.81,33200.0,17.2185,17.226,17.1883,17.1958,33200.0
2005-10-11 15:30:00,22.81,22.81,22.78,22.8,49200.0,17.1958,17.1958,17.1732,17.1883,49200.0
2005-10-11 15:40:00,22.8,22.85,22.8,22.85,35600.0,17.1883,17.226,17.1883,17.226,35600.0
2005-10-11 15:50:00,22.86,22.86,22.83,22.84,48600.0,17.2335,17.2335,17.2109,17.2185,48600.0
2005-10-12 09:30:00,22.88,23.25,22.88,23.16,82400.0,17.2486,17.5275,17.2486,17.4597,82400.0
2005-10-12 09:40:00,23.17,23.28,23.16,23.25,68400.0,17.4672,17.5502,17.4597,17.5275,68400.0
2005-10-12 09:50:00,23.25,23.25,23.05,23.19,78400.0,17.5275,17.5275,17.3768,17.4823,78400.0
2005-10-12 10:00:00,23.19,23.19,23.13,23.18,22200.0,17.4823,17.4823,17.4371,17.4748,22200.0
2005-10-12 10:10:00,23.18,23.2,23.11,23.11,41800.0,17.4748,17.4899,17.422,17.422,41800.0
2005-10-12 10:20:00,23.13,23.13,23.04,23.09,42600.0,17.4371,17.4371,17.3692,17.4069,42600.0
2005-10-12 10:30:00,23.09,23.1,22.97,22.97,74000.0,17.4069,17.4145,17.3165,17.3165,74000.0
2005-10-12 10:40:00,22.98,23.06,22.98,22.99,73000.0,17.324,17.3843,17.324,17.3315,73000.0
2005-10-12 10:50:00,22.96,22.96,22.85,22.88,449400.0,17.3089,17.3089,17.226,17.2486,449400.0
2005-10-12 11:00:00,22.9,22.99,22.85,22.89,90600.0,17.2637,17.3315,17.226,17.2562,90600.0
2005-10-12 11:10:00,22.9,22.92,22.84,22.84,24000.0,17.2637,17.2788,17.2185,17.2185,24000.0
2005-10-12 11:20:00,22.84,22.91,22.84,22.88,24000.0,17.2185,17.2712,17.2185,17.2486,24000.0
2005-10-12 11:30:00,22.88,22.93,22.85,22.88,23200.0,17.2486,17.2863,17.226,17.2486,23200.0
2005-10-12 11:40:00,22.88,22.93,22.88,22.91,14800.0,17.2486,17.2863,17.2486,17.2712,14800.0
2005-10-12 11:50:00,22.91,22.93,22.86,22.92,216200.0,17.2712,17.2863,17.2335,17.2788,216200.0
2005-10-12 12:00:00,22.91,22.92,22.63,22.8,140800.0,17.2712,17.2788,17.0601,17.1883,140800.0
2005-10-12 12:10:00,22.8,22.8,22.63,22.71,96200.0,17.1883,17.1883,17.0601,17.1205,96200.0
2005-10-12 12:20:00,22.71,22.73,22.65,22.66,42000.0,17.1205,17.1355,17.0752,17.0828,42000.0
2005-10-12 12:30:00,22.63,22.64,22.43,22.48,72200.0,17.0601,17.0677,16.9094,16.9471,72200.0
2005-10-12 12:40:00,22.48,22.52,22.47,22.47,66400.0,16.9471,16.9772,16.9395,16.9395,66400.0
2005-10-12 12:50:00,22.46,22.48,22.45,22.48,23800.0,16.932,16.9471,16.9245,16.9471,23800.0
2005-10-12 13:00:00,22.48,22.53,22.43,22.53,69800.0,16.9471,16.9848,16.9094,16.9848,69800.0
2005-10-12 13:10:00,22.53,22.54,22.5,22.5,23000.0,16.9848,16.9923,16.9621,16.9621,23000.0
2005-10-12 13:20:00,22.5,22.5,22.45,22.48,44400.0,16.9621,16.9621,16.9245,16.9471,44400.0
2005-10-12 13:30:00,22.45,22.45,22.4,22.41,58000.0,16.9245,16.9245,16.8868,16.8943,58000.0
2005-10-12 13:40:00,22.41,22.41,21.95,22.07,222000.0,16.8943,16.8943,16.5475,16.638,222000.0
2005-10-12 13:50:00,22.07,22.24,22.0,22.12,240800.0,16.638,16.7661,16.5852,16.6757,240800.0
2005-10-12 14:00:00,22.12,22.36,22.12,22.18,149800.0,16.6757,16.8566,16.6757,16.7209,149800.0
2005-10-12 14:10:00,22.15,22.25,22.12,22.13,388400.0,16.6983,16.7737,16.6757,16.6832,388400.0
2005-10-12 14:20:00,22.15,22.16,22.08,22.1,201600.0,16.6983,16.7058,16.6455,16.6606,201600.0
2005-10-12 14:30:00,22.1,22.2,22.1,22.11,192600.0,16.6606,16.736,16.6606,16.6681,192600.0
2005-10-12 14:40:00,22.13,22.16,22.11,22.13,63000.0,16.6832,16.7058,16.6681,16.6832,63000.0
2005-10-12 14:50:00,22.13,22.2,22.13,22.16,80400.0,16.6832,16.736,16.6832,16.7058,80400.0
2005-10-12 15:00:00,22.15,22.16,22.13,22.13,49800.0,16.6983,16.7058,16.6832,16.6832,49800.0
2005-10-12 15:10:00,22.13,22.17,22.13,22.17,54800.0,16.6832,16.7134,16.6832,16.7134,54800.0
2005-10-12 15:20:00,22.17,22.35,22.16,22.25,90800.0,16.7134,16.8491,16.7058,16.7737,90800.0
2005-10-12 15:30:00,22.24,22.36,22.21,22.36,101600.0,16.7661,16.8566,16.7435,16.8566,101600.0
2005-10-12 15:40:00,22.36,22.43,22.36,22.43,111800.0,16.8566,16.9094,16.8566,16.9094,111800.0
2005-10-12 15:50:00,22.43,22.5,22.43,22.46,159400.0,16.9094,16.9621,16.9094,16.932,159400.0
2005-10-13 09:30:00,22.5,22.75,22.49,22.68,28600.0,16.9621,17.1506,16.9546,17.0978,28600.0
2005-10-13 09:40:00,22.68,22.68,22.35,22.35,125000.0,17.0978,17.0978,16.8491,16.8491,125000.0
2005-10-13 09:50:00,22.35,22.35,21.64,21.7,182400.0,16.8491,16.8491,16.3138,16.359,182400.0
2005-10-13 10:00:00,21.7,21.93,21.58,21.88,139400.0,16.359,16.5324,16.2686,16.4947,139400.0
2005-10-13 10:10:00,21.9,22.27,21.9,22.09,140800.0,16.5098,16.7888,16.5098,16.6531,140800.0
2005-10-13 10:20:00,22.09,22.17,22.07,22.15,83600.0,16.6531,16.7134,16.638,16.6983,83600.0
2005-10-13 10:30:00,22.15,22.25,22.1,22.18,83800.0,16.6983,16.7737,16.6606,16.7209,83800.0
2005-10-13 10:40:00,22.18,22.18,22.13,22.15,102800.0,16.7209,16.7209,16.6832,16.6983,102800.0
2005-10-13 10:50:00,22.14,22.16,22.13,22.15,32600.0,16.6908,16.7058,16.6832,16.6983,32600.0
2005-10-13 11:00:00,22.15,22.22,22.14,22.16,256800.0,16.6983,16.7511,16.6908,16.7058,256800.0
2005-10-13 11:10:00,22.17,22.28,22.17,22.26,78200.0,16.7134,16.7963,16.7134,16.7812,78200.0
2005-10-13 11:20:00,22.25,22.26,22.08,22.13,33000.0,16.7737,16.7812,16.6455,16.6832,33000.0
2005-10-13 11:30:00,22.16,22.18,22.08,22.11,60200.0,16.7058,16.7209,16.6455,16.6681,60200.0
2005-10-13 11:40:00,22.11,22.13,22.07,22.13,29800.0,16.6681,16.6832,16.638,16.6832,29800.0
2005-10-13 11:50:00,22.16,22.16,22.0,22.0,29200.0,16.7058,16.7058,16.5852,16.5852,29200.0
2005-10-13 12:00:00,22.0,22.03,21.98,21.98,229600.0,16.5852,16.6078,16.5701,16.5701,229600.0
2005-10-13 12:10:00,21.98,21.98,21.88,21.98,42200.0,16.5701,16.5701,16.4947,16.5701,42200.0
2005-10-13 12:20:00,21.97,21.99,21.84,21.89,73000.0,16.5626,16.5777,16.4646,16.5023,73000.0
2005-10-13 12:30:00,21.89,21.91,21.88,21.91,128800.0,16.5023,16.5174,16.4947,16.5174,128800.0
2005-10-13 12:40:00,21.91,21.91,21.85,21.9,144200.0,16.5174,16.5174,16.4721,16.5098,144200.0
2005-10-13 12:50:00,21.9,21.92,21.85,21.91,54800.0,16.5098,16.5249,16.4721,16.5174,54800.0
2005-10-13 13:00:00,21.91,22.05,21.91,22.03,182200.0,16.5174,16.6229,16.5174,16.6078,182200.0
2005-10-13 13:10:00,22.0,22.05,22.0,22.03,217000.0,16.5852,16.6229,16.5852,16.6078,217000.0
2005-10-13 13:20:00,22.02,22.02,21.96,22.0,252600.0,16.6003,16.6003,16.5551,16.5852,252600.0
2005-10-13 13:30:00,21.99,21.99,21.8,21.81,27800.0,16.5777,16.5777,16.4344,16.442,27800.0
2005-10-13 13:40:00,21.82,21.85,21.81,21.85,90800.0,16.4495,16.4721,16.442,16.4721,90800.0
2005-10-13 13:50:00,21.85,21.85,21.8,21.84,139200.0,16.4721,16.4721,16.4344,16.4646,139200.0
2005-10-13 14:00:00,21.84,21.96,21.84,21.96,34600.0,16.4646,16.5551,16.4646,16.5551,34600.0
2005-10-13 14:10:00,21.96,21.98,21.94,21.97,12600.0,16.5551,16.5701,16.54,16.5626,12600.0
2005-10-13 14:20:00,21.97,22.0,21.9,21.96,104000.0,16.5626,16.5852,16.5098,16.5551,104000.0
2005-10-13 14:30:00,21.98,22.0,21.94,21.98,42800.0,16.5701,16.5852,16.54,16.5701,42800.0
2005-10-13 14:40:00,21.98,22.08,21.96,21.97,77200.0,16.5701,16.6455,16.5551,16.5626,77200.0
2005-10-13 14:50:00,21.96,22.03,21.95,22.03,14800.0,16.5551,16.6078,16.5475,16.6078,14800.0
2005-10-13 15:00:00,22.01,22.18,22.01,22.17,30600.0,16.5927,16.7209,16.5927,16.7134,30600.0
2005-10-13 15:10:00,22.16,22.22,22.16,22.2,45600.0,16.7058,16.7511,16.7058,16.736,45600.0
2005-10-13 15:20:00,22.2,22.2,22.11,22.13,47800.0,16.736,16.736,16.6681,16.6832,47800.0
2005-10-13 15:30:00,22.13,22.13,22.03,22.09,51000.0,16.6832,16.6832,16.6078,16.6531,51000.0
2005-10-13 15:40:00,22.09,22.09,22.02,22.03,46400.0,16.6531,16.6531,16.6003,16.6078,46400.0
2005-10-13 15:50:00,22.02,22.06,22.02,22.05,134000.0,16.6003,16.6304,16.6003,16.6229,134000.0
2005-10-14 09:30:00,22.1,22.35,22.1,22.35,27200.0,16.6606,16.8491,16.6606,16.8491,27200.0
2005-10-14 09:40:00,22.34,22.47,22.3,22.3,108000.0,16.8415,16.9395,16.8114,16.8114,108000.0
2005-10-14 09:50:00,22.25,22.33,22.2,22.2,60400.0,16.7737,16.834,16.736,16.736,60400.0
2005-10-14 10:00:00,22.2,22.37,22.15,22.15,112600.0,16.736,16.8641,16.6983,16.6983,112600.0
2005-10-14 10:10:00,22.13,22.13,22.08,22.08,255000.0,16.6832,16.6832,16.6455,16.6455,255000.0
2005-10-14 10:20:00,22.11,22.11,22.0,22.05,146000.0,16.6681,16.6681,16.5852,16.6229,146000.0
2005-10-14 10:30:00,22.05,22.06,22.03,22.05,114000.0,16.6229,16.6304,16.6078,16.6229,114000.0
2005-10-14 10:40:00,22.03,22.18,22.03,22.13,32600.0,16.6078,16.7209,16.6078,16.6832,32600.0
2005-10-14 10:50:00,22.22,22.22,22.13,22.18,140000.0,16.7511,16.7511,16.6832,16.7209,140000.0
2005-10-14 11:00:00,22.16,22.18,22.16,22.18,117800.0,16.7058,16.7209,16.7058,16.7209,117800.0
2005-10-14 11:10:00,22.17,22.2,22.16,22.18,26000.0,16.7134,16.736,16.7058,16.7209,26000.0
2005-10-14 11:20:00,22.18,22.22,22.16,22.21,81600.0,16.7209,16.7511,16.7058,16.7435,81600.0
2005-10-14 11:30:00,22.2,22.24,22.2,22.22,33600.0,16.736,16.7661,16.736,16.7511,33600.0
2005-10-14 11:40:00,22.22,22.23,22.18,22.18,68600.0,16.7511,16.7586,16.7209,16.7209,68600.0
2005-10-14 11:50:00,22.18,22.2,22.18,22.2,78200.0,16.7209,16.736,16.7209,16.736,78200.0
2005-10-14 12:00:00,22.19,22.19,22.12,22.13,64000.0,16.7284,16.7284,16.6757,16.6832,64000.0
2005-10-14 12:10:00,22.13,22.15,22.13,22.14,8000.0,16.6832,16.6983,16.6832,16.6908,8000.0
2005-10-14 12:20:00,22.14,22.21,22.14,22.21,46000.0,16.6908,16.7435,16.6908,16.7435,46000.0
2005-10-14 12:30:00,22.22,22.25,22.22,22.23,53000.0,16.7511,16.7737,16.7511,16.7586,53000.0
2005-10-14 12:40:00,22.23,22.25,22.2,22.21,148200.0,16.7586,16.7737,16.736,16.7435,148200.0
2005-10-14 12:50:00,22.21,22.21,22.16,22.18,8400.0,16.7435,16.7435,16.7058,16.7209,8400.0
2005-10-14 13:00:00,22.18,22.18,22.14,22.18,14000.0,16.7209,16.7209,16.6908,16.7209,14000.0
2005-10-14 13:10:00,22.18,22.19,22.18,22.19,19400.0,16.7209,16.7284,16.7209,16.7284,19400.0
2005-10-14 13:20:00,22.2,22.2,22.18,22.18,9200.0,16.736,16.736,16.7209,16.7209,9200.0
2005-10-14 13:30:00,22.18,22.19,22.13,22.19,78000.0,16.7209,16.7284,16.6832,16.7284,78000.0
2005-10-14 13:40:00,22.19,22.23,22.18,22.2,17200.0,16.7284,16.7586,16.7209,16.736,17200.0
2005-10-14 13:50:00,22.19,22.27,22.18,22.24,94600.0,16.7284,16.7888,16.7209,16.7661,94600.0
2005-10-14 14:00:00,22.22,22.22,22.18,22.19,22400.0,16.7511,16.7511,16.7209,16.7284,22400.0
2005-10-14 14:10:00,22.18,22.21,22.14,22.17,7600.0,16.7209,16.7435,16.6908,16.7134,7600.0
2005-10-14 14:20:00,22.11,22.18,22.11,22.18,8600.0,16.6681,16.7209,16.6681,16.7209,8600.0
2005-10-14 14:30:00,22.17,22.21,22.16,22.21,30400.0,16.7134,16.7435,16.7058,16.7435,30400.0
2005-10-14 14:40:00,22.21,22.22,22.17,22.21,13400.0,16.7435,16.7511,16.7134,16.7435,13400.0
2005-10-14 14:50:00,22.21,22.24,22.2,22.23,17400.0,16.7435,16.7661,16.736,16.7586,17400.0
2005-10-14 15:00:00,22.23,22.27,22.23,22.25,48000.0,16.7586,16.7888,16.7586,16.7737,48000.0
2005-10-14 15:10:00,22.25,22.26,22.24,22.25,49200.0,16.7737,16.7812,16.7661,16.7737,49200.0
2005-10-14 15:20:00,22.25,22.27,22.25,22.25,32800.0,16.7737,16.7888,16.7737,16.7737,32800.0
2005-10-14 15:30:00,22.25,22.31,22.25,22.31,35600.0,16.7737,16.8189,16.7737,16.8189,35600.0
2005-10-14 15:40:00,22.3,22.35,22.25,22.33,40800.0,16.8114,16.8491,16.7737,16.834,40800.0
2005-10-14 15:50:00,22.33,22.4,22.3,22.39,115400.0,16.834,16.8868,16.8114,16.8792,115400.0
2005-10-17 09:30:00,22.44,22.68,22.39,22.6,16600.0,16.9169,17.0978,16.8792,17.0375,16600.0
2005-10-17 09:40:00,22.6,22.75,22.56,22.68,54600.0,17.0375,17.1506,17.0074,17.0978,54600.0
2005-10-17 09:50:00,22.66,22.68,22.61,22.63,15600.0,17.0828,17.0978,17.0451,17.0601,15600.0
2005-10-17 10:00:00,22.63,22.71,22.62,22.71,52800.0,17.0601,17.1205,17.0526,17.1205,52800.0
2005-10-17 10:10:00,22.69,22.74,22.63,22.64,111600.0,17.1054,17.1431,17.0601,17.0677,111600.0
2005-10-17 10:20:00,22.64,22.64,22.62,22.63,26200.0,17.0677,17.0677,17.0526,17.0601,26200.0
2005-10-17 10:30:00,22.63,22.63,22.57,22.57,62600.0,17.0601,17.0601,17.0149,17.0149,62600.0
2005-10-17 10:40:00,22.57,22.57,22.4,22.45,142000.0,17.0149,17.0149,16.8868,16.9245,142000.0
2005-10-17 10:50:00,22.45,22.56,22.45,22.55,49400.0,16.9245,17.0074,16.9245,16.9998,49400.0
2005-10-17 11:00:00,22.54,22.56,22.54,22.56,79400.0,16.9923,17.0074,16.9923,17.0074,79400.0
2005-10-17 11:10:00,22.56,22.56,22.55,22.56,68600.0,17.0074,17.0074,16.9998,17.0074,68600.0
2005-10-17 11:20:00,22.56,22.56,22.49,22.49,57200.0,17.0074,17.0074,16.9546,16.9546,57200.0
2005-10-17 11:30:00,22.49,22.54,22.48,22.52,27600.0,16.9546,16.9923,16.9471,16.9772,27600.0
2005-10-17 11:40:00,22.5,22.52,22.49,22.49,36600.0,16.9621,16.9772,16.9546,16.9546,36600.0
2005-10-17 11:50:00,22.5,22.54,22.49,22.5,37200.0,16.9621,16.9923,16.9546,16.9621,37200.0
2005-10-17 12:00:00,22.5,22.51,22.48,22.49,31600.0,16.9621,16.9697,16.9471,16.9546,31600.0
2005-10-17 12:10:00,22.48,22.48,22.42,22.43,20000.0,16.9471,16.9471,16.9018,16.9094,20000.0
2005-10-17 12:20:00,22.43,22.47,22.43,22.43,157600.0,16.9094,16.9395,16.9094,16.9094,157600.0
2005-10-17 12:30:00,22.43,22.44,22.35,22.43,69400.0,16.9094,16.9169,16.8491,16.9094,69400.0
2005-10-17 12:40:00,22.35,22.36,22.32,22.34,15000.0,16.8491,16.8566,16.8264,16.8415,15000.0
2005-10-17 12:50:00,22.33,22.39,22.33,22.39,47600.0,16.834,16.8792,16.834,16.8792,47600.0
2005-10-17 13:00:00,22.39,22.39,22.33,22.34,14600.0,16.8792,16.8792,16.834,16.8415,14600.0
2005-10-17 13:10:00,22.34,22.34,22.32,22.32,29000.0,16.8415,16.8415,16.8264,16.8264,29000.0
2005-10-17 13:20:00,22.33,22.36,22.33,22.34,86400.0,16.834,16.8566,16.834,16.8415,86400.0
2005-10-17 13:30:00,22.34,22.35,22.31,22.31,93200.0,16.8415,16.8491,16.8189,16.8189,93200.0
2005-10-17 13:40:00,22.31,22.33,22.3,22.33,26800.0,16.8189,16.834,16.8114,16.834,26800.0
2005-10-17 13:50:00,22.34,22.35,22.3,22.3,26600.0,16.8415,16.8491,16.8114,16.8114,26600.0
2005-10-17 14:00:00,22.31,22.45,22.3,22.4,116000.0,16.8189,16.9245,16.8114,16.8868,116000.0
2005-10-17 14:10:00,22.4,22.42,22.39,22.4,42800.0,16.8868,16.9018,16.8792,16.8868,42800.0
2005-10-17 14:20:00,22.4,22.4,22.36,22.36,10600.0,16.8868,16.8868,16.8566,16.8566,10600.0
2005-10-17 14:30:00,22.36,22.36,22.33,22.35,8400.0,16.8566,16.8566,16.834,16.8491,8400.0
2005-10-17 14:40:00,22.35,22.37,22.33,22.36,79200.0,16.8491,16.8641,16.834,16.8566,79200.0
2005-10-17 14:50:00,22.36,22.37,22.36,22.36,10200.0,16.8566,16.8641,16.8566,16.8566,10200.0
2005-10-17 15:00:00,22.37,22.4,22.37,22.4,63800.0,16.8641,16.8868,16.8641,16.8868,63800.0
2005-10-17 15:10:00,22.4,22.45,22.4,22.45,23800.0,16.8868,16.9245,16.8868,16.9245,23800.0
2005-10-17 15:20:00,22.47,22.55,22.45,22.5,94400.0,16.9395,16.9998,16.9245,16.9621,94400.0
2005-10-17 15:30:00,22.5,22.5,22.41,22.41,104000.0,16.9621,16.9621,16.8943,16.8943,104000.0
2005-10-17 15:40:00,22.41,22.48,22.38,22.39,37800.0,16.8943,16.9471,16.8717,16.8792,37800.0
2005-10-17 15:50:00,22.43,22.45,22.39,22.41,94200.0,16.9094,16.9245,16.8792,16.8943,94200.0
2005-10-18 09:30:00,22.43,22.45,22.3,22.32,88200.0,16.9094,16.9245,16.8114,16.8264,88200.0
2005-10-18 09:40:00,22.32,22.41,22.29,22.32,35000.0,16.8264,16.8943,16.8038,16.8264,35000.0
2005-10-18 09:50:00,22.34,22.46,22.28,22.35,63000.0,16.8415,16.932,16.7963,16.8491,63000.0
2005-10-18 10:00:00,22.33,22.46,22.33,22.37,67400.0,16.834,16.932,16.834,16.8641,67400.0
2005-10-18 10:10:00,22.39,22.4,22.31,22.34,40200.0,16.8792,16.8868,16.8189,16.8415,40200.0
2005-10-18 10:20:00,22.35,22.35,22.23,22.25,36800.0,16.8491,16.8491,16.7586,16.7737,36800.0
2005-10-18 10:30:00,22.26,22.26,22.09,22.18,35200.0,16.7812,16.7812,16.6531,16.7209,35200.0
2005-10-18 10:40:00,22.15,22.31,22.15,22.2,29200.0,16.6983,16.8189,16.6983,16.736,29200.0
2005-10-18 10:50:00,22.2,22.24,22.18,22.21,17400.0,16.736,16.7661,16.7209,16.7435,17400.0
2005-10-18 11:00:00,22.25,22.3,22.21,22.21,45200.0,16.7737,16.8114,16.7435,16.7435,45200.0
2005-10-18 11:10:00,22.23,22.34,22.18,22.23,21000.0,16.7586,16.8415,16.7209,16.7586,21000.0
2005-10-18 11:20:00,22.22,22.32,22.21,22.32,33200.0,16.7511,16.8264,16.7435,16.8264,33200.0
2005-10-18 11:30:00,22.33,22.33,22.26,22.26,12000.0,16.834,16.834,16.7812,16.7812,12000.0
2005-10-18 11:40:00,22.26,22.29,22.25,22.29,28800.0,16.7812,16.8038,16.7737,16.8038,28800.0
2005-10-18 11:50:00,22.28,22.31,22.25,22.25,13000.0,16.7963,16.8189,16.7737,16.7737,13000.0
2005-10-18 12:00:00,22.24,22.32,22.24,22.32,14000.0,16.7661,16.8264,16.7661,16.8264,14000.0
2005-10-18 12:10:00,22.31,22.31,22.25,22.26,12000.0,16.8189,16.8189,16.7737,16.7812,12000.0
2005-10-18 12:20:00,22.27,22.29,22.24,22.25,16400.0,16.7888,16.8038,16.7661,16.7737,16400.0
2005-10-18 12:30:00,22.25,22.27,22.23,22.26,14400.0,16.7737,16.7888,16.7586,16.7812,14400.0
2005-10-18 12:40:00,22.23,22.34,22.22,22.22,63000.0,16.7586,16.8415,16.7511,16.7511,63000.0
2005-10-18 12:50:00,22.22,22.26,22.22,22.24,25600.0,16.7511,16.7812,16.7511,16.7661,25600.0
2005-10-18 13:00:00,22.23,22.23,22.14,22.15,44600.0,16.7586,16.7586,16.6908,16.6983,44600.0
2005-10-18 13:10:00,22.2,22.2,22.11,22.11,20600.0,16.736,16.736,16.6681,16.6681,20600.0
2005-10-18 13:20:00,22.08,22.08,22.03,22.05,26800.0,16.6455,16.6455,16.6078,16.6229,26800.0
2005-10-18 13:30:00,22.04,22.04,21.96,22.0,14600.0,16.6154,16.6154,16.5551,16.5852,14600.0
2005-10-18 13:40:00,21.98,22.03,21.93,21.99,11000.0,16.5701,16.6078,16.5324,16.5777,11000.0
2005-10-18 13:50:00,21.97,21.98,21.93,21.93,20600.0,16.5626,16.5701,16.5324,16.5324,20600.0
2005-10-18 14:00:00,21.9,21.9,21.86,21.86,20000.0,16.5098,16.5098,16.4797,16.4797,20000.0
2005-10-18 14:10:00,21.86,21.86,21.8,21.8,17000.0,16.4797,16.4797,16.4344,16.4344,17000.0
2005-10-18 14:20:00,21.8,21.81,21.8,21.8,16000.0,16.4344,16.442,16.4344,16.4344,16000.0
2005-10-18 14:30:00,21.8,21.86,21.8,21.85,17200.0,16.4344,16.4797,16.4344,16.4721,17200.0
2005-10-18 14:40:00,21.8,21.8,21.75,21.75,14600.0,16.4344,16.4344,16.3967,16.3967,14600.0
2005-10-18 14:50:00,21.75,21.82,21.75,21.82,29000.0,16.3967,16.4495,16.3967,16.4495,29000.0
2005-10-18 15:00:00,21.81,21.84,21.8,21.84,29800.0,16.442,16.4646,16.4344,16.4646,29800.0
2005-10-18 15:10:00,21.84,21.85,21.76,21.8,25400.0,16.4646,16.4721,16.4043,16.4344,25400.0
2005-10-18 15:20:00,21.8,21.8,21.72,21.79,31800.0,16.4344,16.4344,16.3741,16.4269,31800.0
2005-10-18 15:30:00,21.81,21.89,21.77,21.88,36200.0,16.442,16.5023,16.4118,16.4947,36200.0
2005-10-18 15:40:00,21.95,21.95,21.9,21.9,57000.0,16.5475,16.5475,16.5098,16.5098,57000.0
2005-10-18 15:50:00,21.9,22.0,21.89,21.98,117400.0,16.5098,16.5852,16.5023,16.5701,117400.0
2005-10-19 09:30:00,22.0,22.11,21.62,21.62,46800.0,16.5852,16.6681,16.2987,16.2987,46800.0
2005-10-19 09:40:00,21.63,21.63,21.38,21.38,47200.0,16.3063,16.3063,16.1178,16.1178,47200.0
2005-10-19 09:50:00,21.35,21.53,21.35,21.48,148800.0,16.0952,16.2309,16.0952,16.1932,148800.0
2005-10-19 10:00:00,21.44,21.5,21.43,21.48,84400.0,16.163,16.2083,16.1555,16.1932,84400.0
2005-10-19 10:10:00,21.48,21.48,21.36,21.39,68000.0,16.1932,16.1932,16.1027,16.1253,68000.0
2005-10-19 10:20:00,21.38,21.4,21.34,21.38,42200.0,16.1178,16.1329,16.0877,16.1178,42200.0
2005-10-19 10:30:00,21.38,21.5,21.37,21.47,32000.0,16.1178,16.2083,16.1103,16.1857,32000.0
2005-10-19 10:40:00,21.48,21.59,21.48,21.58,66000.0,16.1932,16.2761,16.1932,16.2686,66000.0
2005-10-19 10:50:00,21.56,21.56,21.52,21.52,38600.0,16.2535,16.2535,16.2233,16.2233,38600.0
2005-10-19 11:00:00,21.5,21.52,21.48,21.5,195000.0,16.2083,16.2233,16.1932,16.2083,195000.0
2005-10-19 11:10:00,21.5,21.54,21.49,21.49,9400.0,16.2083,16.2384,16.2007,16.2007,9400.0
2005-10-19 11:20:00,21.49,21.49,21.48,21.48,3800.0,16.2007,16.2007,16.1932,16.1932,3800.0
2005-10-19 11:30:00,21.48,21.48,21.45,21.45,17800.0,16.1932,16.1932,16.1706,16.1706,17800.0
2005-10-19 11:40:00,21.45,21.45,21.35,21.36,24000.0,16.1706,16.1706,16.0952,16.1027,24000.0
2005-10-19 11:50:00,21.36,21.47,21.36,21.39,25400.0,16.1027,16.1857,16.1027,16.1253,25400.0
2005-10-19 12:00:00,21.39,21.46,21.39,21.45,18000.0,16.1253,16.1781,16.1253,16.1706,18000.0
2005-10-19 12:10:00,21.43,21.47,21.42,21.42,9000.0,16.1555,16.1857,16.148,16.148,9000.0
2005-10-19 12:20:00,21.43,21.43,21.41,21.43,9800.0,16.1555,16.1555,16.1404,16.1555,9800.0
2005-10-19 12:30:00,21.43,21.47,21.43,21.47,49000.0,16.1555,16.1857,16.1555,16.1857,49000.0
2005-10-19 12:40:00,21.47,21.5,21.47,21.5,41400.0,16.1857,16.2083,16.1857,16.2083,41400.0
2005-10-19 12:50:00,21.5,21.52,21.5,21.51,34200.0,16.2083,16.2233,16.2083,16.2158,34200.0
2005-10-19 13:00:00,21.51,21.51,21.38,21.38,25800.0,16.2158,16.2158,16.1178,16.1178,25800.0
2005-10-19 13:10:00,21.38,21.48,21.38,21.46,28600.0,16.1178,16.1932,16.1178,16.1781,28600.0
2005-10-19 13:20:00,21.46,21.48,21.45,21.47,22600.0,16.1781,16.1932,16.1706,16.1857,22600.0
2005-10-19 13:30:00,21.47,21.53,21.47,21.53,56400.0,16.1857,16.2309,16.1857,16.2309,56400.0
2005-10-19 13:40:00,21.55,21.57,21.5,21.57,109800.0,16.246,16.261,16.2083,16.261,109800.0
2005-10-19 13:50:00,21.55,21.58,21.52,21.56,10800.0,16.246,16.2686,16.2233,16.2535,10800.0
2005-10-19 14:00:00,21.59,21.65,21.55,21.65,115800.0,16.2761,16.3214,16.246,16.3214,115800.0
2005-10-19 14:10:00,21.65,21.66,21.65,21.66,36600.0,16.3214,16.3289,16.3214,16.3289,36600.0
2005-10-19 14:20:00,21.65,21.98,21.65,21.98,110400.0,16.3214,16.5701,16.3214,16.5701,110400.0
2005-10-19 14:30:00,22.04,22.05,21.9,21.93,118200.0,16.6154,16.6229,16.5098,16.5324,118200.0
2005-10-19 14:40:00,21.93,21.96,21.88,21.91,33800.0,16.5324,16.5551,16.4947,16.5174,33800.0
2005-10-19 14:50:00,21.92,22.03,21.87,21.88,41600.0,16.5249,16.6078,16.4872,16.4947,41600.0
2005-10-19 15:00:00,21.88,21.97,21.77,21.91,35000.0,16.4947,16.5626,16.4118,16.5174,35000.0
2005-10-19 15:10:00,21.91,21.92,21.84,21.88,28200.0,16.5174,16.5249,16.4646,16.4947,28200.0
2005-10-19 15:20:00,21.88,22.04,21.88,21.96,49000.0,16.4947,16.6154,16.4947,16.5551,49000.0
2005-10-19 15:30:00,21.94,22.08,21.93,22.01,43000.0,16.54,16.6455,16.5324,16.5927,43000.0
2005-10-19 15:40:00,22.01,22.24,22.01,22.24,64600.0,16.5927,16.7661,16.5927,16.7661,64600.0
2005-10-19 15:50:00,22.24,22.32,22.19,22.26,177800.0,16.7661,16.8264,16.7284,16.7812,177800.0
2005-10-20 09:30:00,22.5,22.58,22.48,22.57,110400.0,16.9621,17.0225,16.9471,17.0149,110400.0
2005-10-20 09:40:00,22.57,22.6,22.49,22.49,196800.0,17.0149,17.0375,16.9546,16.9546,196800.0
2005-10-20 09:50:00,22.49,22.54,22.42,22.43,209600.0,16.9546,16.9923,16.9018,16.9094,209600.0
2005-10-20 10:00:00,22.5,22.5,22.36,22.4,82400.0,16.9621,16.9621,16.8566,16.8868,82400.0
2005-10-20 10:10:00,22.35,22.36,22.25,22.32,152000.0,16.8491,16.8566,16.7737,16.8264,152000.0
2005-10-20 10:20:00,22.33,22.33,22.28,22.28,112400.0,16.834,16.834,16.7963,16.7963,112400.0
2005-10-20 10:30:00,22.25,22.26,22.15,22.21,203000.0,16.7737,16.7812,16.6983,16.7435,203000.0
2005-10-20 10:40:00,22.21,22.29,22.21,22.29,99600.0,16.7435,16.8038,16.7435,16.8038,99600.0
2005-10-20 10:50:00,22.29,22.3,22.23,22.24,67200.0,16.8038,16.8114,16.7586,16.7661,67200.0
2005-10-20 11:00:00,22.24,22.25,22.22,22.24,125200.0,16.7661,16.7737,16.7511,16.7661,125200.0
2005-10-20 11:10:00,22.24,22.24,22.03,22.05,254200.0,16.7661,16.7661,16.6078,16.6229,254200.0
2005-10-20 11:20:00,22.04,22.14,22.04,22.1,84000.0,16.6154,16.6908,16.6154,16.6606,84000.0
2005-10-20 11:30:00,22.08,22.11,22.07,22.08,106400.0,16.6455,16.6681,16.638,16.6455,106400.0
2005-10-20 11:40:00,22.08,22.08,21.92,21.95,89600.0,16.6455,16.6455,16.5249,16.5475,89600.0
2005-10-20 11:50:00,21.95,21.96,21.83,21.88,101000.0,16.5475,16.5551,16.457,16.4947,101000.0
2005-10-20 12:00:00,21.86,21.88,21.77,21.77,64400.0,16.4797,16.4947,16.4118,16.4118,64400.0
2005-10-20 12:10:00,21.77,21.79,21.73,21.79,130000.0,16.4118,16.4269,16.3817,16.4269,130000.0
2005-10-20 12:20:00,21.76,21.76,21.72,21.74,80000.0,16.4043,16.4043,16.3741,16.3892,80000.0
2005-10-20 12:30:00,21.74,21.74,21.73,21.74,59800.0,16.3892,16.3892,16.3817,16.3892,59800.0
2005-10-20 12:40:00,21.74,21.74,21.66,21.68,66400.0,16.3892,16.3892,16.3289,16.344,66400.0
2005-10-20 12:50:00,21.68,21.73,21.68,21.72,46000.0,16.344,16.3817,16.344,16.3741,46000.0
2005-10-20 13:00:00,21.71,21.73,21.71,21.73,62400.0,16.3666,16.3817,16.3666,16.3817,62400.0
2005-10-20 13:10:00,21.73,21.73,21.7,21.71,17400.0,16.3817,16.3817,16.359,16.3666,17400.0
2005-10-20 13:20:00,21.71,21.73,21.69,21.69,18600.0,16.3666,16.3817,16.3515,16.3515,18600.0
2005-10-20 13:30:00,21.69,21.7,21.66,21.66,22800.0,16.3515,16.359,16.3289,16.3289,22800.0
2005-10-20 13:40:00,21.67,21.67,21.58,21.58,37000.0,16.3364,16.3364,16.2686,16.2686,37000.0
2005-10-20 13:50:00,21.58,21.66,21.5,21.5,38400.0,16.2686,16.3289,16.2083,16.2083,38400.0
2005-10-20 14:00:00,21.5,21.5,21.13,21.13,122800.0,16.2083,16.2083,15.9293,15.9293,122800.0
2005-10-20 14:10:00,21.15,21.2,21.11,21.18,409000.0,15.9444,15.9821,15.9143,15.967,409000.0
2005-10-20 14:20:00,21.18,21.18,21.09,21.09,110400.0,15.967,15.967,15.8992,15.8992,110400.0
2005-10-20 14:30:00,21.1,21.18,21.08,21.18,213600.0,15.9067,15.967,15.8916,15.967,213600.0
2005-10-20 14:40:00,21.18,21.29,21.12,21.25,129000.0,15.967,16.05,15.9218,16.0198,129000.0
2005-10-20 14:50:00,21.25,21.27,21.24,21.24,175800.0,16.0198,16.0349,16.0123,16.0123,175800.0
2005-10-20 15:00:00,21.24,21.25,21.17,21.2,91600.0,16.0123,16.0198,15.9595,15.9821,91600.0
2005-10-20 15:10:00,21.19,21.2,21.08,21.1,203400.0,15.9746,15.9821,15.8916,15.9067,203400.0
2005-10-20 15:20:00,21.09,21.1,21.0,21.0,187200.0,15.8992,15.9067,15.8313,15.8313,187200.0
2005-10-20 15:30:00,21.0,21.0,20.98,21.0,241200.0,15.8313,15.8313,15.8163,15.8313,241200.0
2005-10-20 15:40:00,21.0,21.08,20.98,21.08,173800.0,15.8313,15.8916,15.8163,15.8916,173800.0
2005-10-20 15:50:00,21.09,21.09,21.0,21.0,317600.0,15.8992,15.8992,15.8313,15.8313,317600.0
2005-10-21 09:30:00,21.11,21.35,21.05,21.34,24200.0,15.9143,16.0952,15.869,16.0877,24200.0
2005-10-21 09:40:00,21.34,21.61,21.32,21.41,90800.0,16.0877,16.2912,16.0726,16.1404,90800.0
2005-10-21 09:50:00,21.41,21.43,21.3,21.3,122000.0,16.1404,16.1555,16.0575,16.0575,122000.0
2005-10-21 10:00:00,21.26,21.27,21.17,21.18,98800.0,16.0273,16.0349,15.9595,15.967,98800.0
2005-10-21 10:10:00,21.18,21.21,21.16,21.21,85800.0,15.967,15.9896,15.952,15.9896,85800.0
2005-10-21 10:20:00,21.2,21.23,21.18,21.23,36200.0,15.9821,16.0047,15.967,16.0047,36200.0
2005-10-21 10:30:00,21.21,21.23,21.19,21.19,12200.0,15.9896,16.0047,15.9746,15.9746,12200.0
2005-10-21 10:40:00,21.19,21.25,21.18,21.18,93200.0,15.9746,16.0198,15.967,15.967,93200.0
2005-10-21 10:50:00,21.18,21.18,21.15,21.16,46800.0,15.967,15.967,15.9444,15.952,46800.0
2005-10-21 11:00:00,21.15,21.16,21.04,21.04,175800.0,15.9444,15.952,15.8615,15.8615,175800.0
2005-10-21 11:10:00,21.05,21.1,21.05,21.1,30600.0,15.869,15.9067,15.869,15.9067,30600.0
2005-10-21 11:20:00,21.1,21.11,21.1,21.1,37400.0,15.9067,15.9143,15.9067,15.9067,37400.0
2005-10-21 11:30:00,21.1,21.1,20.97,21.01,51200.0,15.9067,15.9067,15.8087,15.8389,51200.0
2005-10-21 11:40:00,21.04,21.05,20.99,20.99,54800.0,15.8615,15.869,15.8238,15.8238,54800.0
2005-10-21 11:50:00,20.99,20.99,20.89,20.95,42800.0,15.8238,15.8238,15.7484,15.7936,42800.0
2005-10-21 12:00:00,20.95,20.99,20.92,20.98,27400.0,15.7936,15.8238,15.771,15.8163,27400.0
2005-10-21 12:10:00,20.97,21.0,20.97,21.0,7800.0,15.8087,15.8313,15.8087,15.8313,7800.0
2005-10-21 12:20:00,21.0,21.07,21.0,21.05,100200.0,15.8313,15.8841,15.8313,15.869,100200.0
2005-10-21 12:30:00,21.07,21.11,21.04,21.09,32800.0,15.8841,15.9143,15.8615,15.8992,32800.0
2005-10-21 12:40:00,21.1,21.1,21.08,21.09,6800.0,15.9067,15.9067,15.8916,15.8992,6800.0
2005-10-21 12:50:00,21.09,21.1,21.08,21.1,115000.0,15.8992,15.9067,15.8916,15.9067,115000.0
2005-10-21 13:00:00,21.1,21.13,21.09,21.1,29600.0,15.9067,15.9293,15.8992,15.9067,29600.0
2005-10-21 13:10:00,21.11,21.11,21.03,21.04,38000.0,15.9143,15.9143,15.854,15.8615,38000.0
2005-10-21 13:20:00,21.04,21.09,21.02,21.07,26200.0,15.8615,15.8992,15.8464,15.8841,26200.0
2005-10-21 13:30:00,21.07,21.09,21.04,21.05,45000.0,15.8841,15.8992,15.8615,15.869,45000.0
2005-10-21 13:40:00,21.05,21.06,21.04,21.05,33600.0,15.869,15.8766,15.8615,15.869,33600.0
2005-10-21 13:50:00,21.05,21.08,21.03,21.03,41600.0,15.869,15.8916,15.854,15.854,41600.0
2005-10-21 14:00:00,21.03,21.15,21.03,21.06,48600.0,15.854,15.9444,15.854,15.8766,48600.0
2005-10-21 14:10:00,21.06,21.13,21.06,21.13,64400.0,15.8766,15.9293,15.8766,15.9293,64400.0
2005-10-21 14:20:00,21.11,21.12,21.06,21.11,45200.0,15.9143,15.9218,15.8766,15.9143,45200.0
2005-10-21 14:30:00,21.11,21.18,21.11,21.14,27200.0,15.9143,15.967,15.9143,15.9369,27200.0
2005-10-21 14:40:00,21.14,21.15,21.05,21.06,154000.0,15.9369,15.9444,15.869,15.8766,154000.0
2005-10-21 14:50:00,21.07,21.07,21.03,21.03,49600.0,15.8841,15.8841,15.854,15.854,49600.0
2005-10-21 15:00:00,21.03,21.03,20.94,20.95,57400.0,15.854,15.854,15.7861,15.7936,57400.0
2005-10-21 15:10:00,20.94,20.99,20.9,20.92,76400.0,15.7861,15.8238,15.7559,15.771,76400.0
2005-10-21 15:20:00,20.89,20.92,20.85,20.85,109800.0,15.7484,15.771,15.7183,15.7183,109800.0
2005-10-21 15:30:00,20.86,20.89,20.86,20.87,51600.0,15.7258,15.7484,15.7258,15.7333,51600.0
2005-10-21 15:40:00,20.85,20.86,20.81,20.86,84000.0,15.7183,15.7258,15.6881,15.7258,84000.0
2005-10-21 15:50:00,20.86,20.93,20.86,20.93,91200.0,15.7258,15.7786,15.7258,15.7786,91200.0
2005-10-24 09:30:00,20.92,20.98,20.88,20.9,14000.0,15.771,15.8163,15.7409,15.7559,14000.0
2005-10-24 09:40:00,20.88,20.88,20.72,20.75,60400.0,15.7409,15.7409,15.6203,15.6429,60400.0
2005-10-24 09:50:00,20.75,21.05,20.75,21.0,68200.0,15.6429,15.869,15.6429,15.8313,68200.0
2005-10-24 10:00:00,21.0,21.19,21.0,21.11,48000.0,15.8313,15.9746,15.8313,15.9143,48000.0
2005-10-24 10:10:00,21.11,21.12,21.08,21.12,87600.0,15.9143,15.9218,15.8916,15.9218,87600.0
2005-10-24 10:20:00,21.12,21.22,21.12,21.13,58000.0,15.9218,15.9972,15.9218,15.9293,58000.0
2005-10-24 10:30:00,21.14,21.21,21.12,21.18,90200.0,15.9369,15.9896,15.9218,15.967,90200.0
2005-10-24 10:40:00,21.18,21.3,21.17,21.27,90800.0,15.967,16.0575,15.9595,16.0349,90800.0
2005-10-24 10:50:00,21.27,21.28,21.24,21.24,133200.0,16.0349,16.0424,16.0123,16.0123,133200.0
2005-10-24 11:00:00,21.23,21.27,21.22,21.25,52200.0,16.0047,16.0349,15.9972,16.0198,52200.0
2005-10-24 11:10:00,21.25,21.25,21.23,21.23,26400.0,16.0198,16.0198,16.0047,16.0047,26400.0
2005-10-24 11:20:00,21.23,21.23,21.16,21.16,30000.0,16.0047,16.0047,15.952,15.952,30000.0
2005-10-24 11:30:00,21.16,21.18,21.08,21.11,28400.0,15.952,15.967,15.8916,15.9143,28400.0
2005-10-24 11:40:00,21.19,21.19,21.14,21.15,14800.0,15.9746,15.9746,15.9369,15.9444,14800.0
2005-10-24 11:50:00,21.15,21.16,21.06,21.08,16400.0,15.9444,15.952,15.8766,15.8916,16400.0
2005-10-24 12:00:00,21.07,21.23,21.07,21.23,47800.0,15.8841,16.0047,15.8841,16.0047,47800.0
2005-10-24 12:10:00,21.23,21.32,21.23,21.29,43200.0,16.0047,16.0726,16.0047,16.05,43200.0
2005-10-24 12:20:00,21.3,21.34,21.28,21.32,40000.0,16.0575,16.0877,16.0424,16.0726,40000.0
2005-10-24 12:30:00,21.3,21.35,21.3,21.32,29000.0,16.0575,16.0952,16.0575,16.0726,29000.0
2005-10-24 12:40:00,21.31,21.36,21.27,21.36,36200.0,16.065,16.1027,16.0349,16.1027,36200.0
2005-10-24 12:50:00,21.37,21.39,21.36,21.37,30400.0,16.1103,16.1253,16.1027,16.1103,30400.0
2005-10-24 13:00:00,21.35,21.35,21.27,21.33,48000.0,16.0952,16.0952,16.0349,16.0801,48000.0
2005-10-24 13:10:00,21.33,21.35,21.31,21.31,26000.0,16.0801,16.0952,16.065,16.065,26000.0
2005-10-24 13:20:00,21.31,21.38,21.29,21.3,44000.0,16.065,16.1178,16.05,16.0575,44000.0
2005-10-24 13:30:00,21.29,21.3,21.25,21.25,107200.0,16.05,16.0575,16.0198,16.0198,107200.0
2005-10-24 13:40:00,21.25,21.27,21.24,21.25,60600.0,16.0198,16.0349,16.0123,16.0198,60600.0
2005-10-24 13:50:00,21.24,21.25,21.18,21.23,41200.0,16.0123,16.0198,15.967,16.0047,41200.0
2005-10-24 14:00:00,21.23,21.25,21.22,21.25,24600.0,16.0047,16.0198,15.9972,16.0198,24600.0
2005-10-24 14:10:00,21.25,21.25,21.24,21.25,17600.0,16.0198,16.0198,16.0123,16.0198,17600.0
2005-10-24 14:20:00,21.25,21.25,21.25,21.25,34800.0,16.0198,16.0198,16.0198,16.0198,34800.0
2005-10-24 14:30:00,21.25,21.25,21.23,21.23,45200.0,16.0198,16.0198,16.0047,16.0047,45200.0
2005-10-24 14:40:00,21.23,21.23,21.06,21.06,63600.0,16.0047,16.0047,15.8766,15.8766,63600.0
2005-10-24 14:50:00,21.06,21.11,21.05,21.08,95800.0,15.8766,15.9143,15.869,15.8916,95800.0
2005-10-24 15:00:00,21.08,21.22,21.08,21.12,69200.0,15.8916,15.9972,15.8916,15.9218,69200.0
2005-10-24 15:10:00,21.12,21.13,21.06,21.09,80000.0,15.9218,15.9293,15.8766,15.8992,80000.0
2005-10-24 15:20:00,21.09,21.1,21.05,21.05,75800.0,15.8992,15.9067,15.869,15.869,75800.0
2005-10-24 15:30:00,21.05,21.06,21.04,21.06,77000.0,15.869,15.8766,15.8615,15.8766,77000.0
2005-10-24 15:40:00,21.06,21.06,21.02,21.02,88200.0,15.8766,15.8766,15.8464,15.8464,88200.0
2005-10-24 15:50:00,21.01,21.18,21.01,21.18,107400.0,15.8389,15.967,15.8389,15.967,107400.0
2005-10-25 09:30:00,21.32,21.35,21.23,21.25,26400.0,16.0726,16.0952,16.0047,16.0198,26400.0
2005-10-25 09:40:00,21.23,21.25,21.17,21.23,8800.0,16.0047,16.0198,15.9595,16.0047,8800.0
2005-10-25 09:50:00,21.23,21.23,21.11,21.13,15600.0,16.0047,16.0047,15.9143,15.9293,15600.0
2005-10-25 10:00:00,21.13,21.13,21.0,21.0,38400.0,15.9293,15.9293,15.8313,15.8313,38400.0
2005-10-25 10:10:00,21.04,21.11,21.04,21.1,41400.0,15.8615,15.9143,15.8615,15.9067,41400.0
2005-10-25 10:20:00,21.1,21.24,21.09,21.24,119000.0,15.9067,16.0123,15.8992,16.0123,119000.0
2005-10-25 10:30:00,21.2,21.31,21.2,21.27,296400.0,15.9821,16.065,15.9821,16.0349,296400.0
2005-10-25 10:40:00,21.25,21.28,21.21,21.25,56400.0,16.0198,16.0424,15.9896,16.0198,56400.0
2005-10-25 10:50:00,21.25,21.28,21.25,21.27,74800.0,16.0198,16.0424,16.0198,16.0349,74800.0
2005-10-25 11:00:00,21.26,21.31,21.25,21.25,38400.0,16.0273,16.065,16.0198,16.0198,38400.0
2005-10-25 11:10:00,21.25,21.25,21.18,21.18,25800.0,16.0198,16.0198,15.967,15.967,25800.0
2005-10-25 11:20:00,21.18,21.19,21.11,21.13,35400.0,15.967,15.9746,15.9143,15.9293,35400.0
2005-10-25 11:30:00,21.15,21.17,21.13,21.13,32000.0,15.9444,15.9595,15.9293,15.9293,32000.0
2005-10-25 11:40:00,21.14,21.15,21.12,21.15,55400.0,15.9369,15.9444,15.9218,15.9444,55400.0
2005-10-25 11:50:00,21.15,21.17,21.13,21.15,97400.0,15.9444,15.9595,15.9293,15.9444,97400.0
2005-10-25 12:00:00,21.15,21.17,21.05,21.08,25800.0,15.9444,15.9595,15.869,15.8916,25800.0
2005-10-25 12:10:00,21.08,21.08,20.98,20.98,18200.0,15.8916,15.8916,15.8163,15.8163,18200.0
2005-10-25 12:20:00,20.99,21.03,20.99,21.0,41000.0,15.8238,15.854,15.8238,15.8313,41000.0
2005-10-25 12:30:00,21.0,21.02,20.97,20.97,23600.0,15.8313,15.8464,15.8087,15.8087,23600.0
2005-10-25 12:40:00,20.98,21.01,20.97,20.97,24600.0,15.8163,15.8389,15.8087,15.8087,24600.0
2005-10-25 12:50:00,20.97,20.97,20.93,20.93,11400.0,15.8087,15.8087,15.7786,15.7786,11400.0
2005-10-25 13:00:00,20.93,20.93,20.89,20.89,19800.0,15.7786,15.7786,15.7484,15.7484,19800.0
2005-10-25 13:10:00,20.88,20.89,20.85,20.85,8800.0,15.7409,15.7484,15.7183,15.7183,8800.0
2005-10-25 13:20:00,20.85,20.85,20.81,20.84,12000.0,15.7183,15.7183,15.6881,15.7107,12000.0
2005-10-25 13:30:00,20.85,20.98,20.85,20.97,12000.0,15.7183,15.8163,15.7183,15.8087,12000.0
2005-10-25 13:40:00,20.97,21.0,20.94,20.97,19600.0,15.8087,15.8313,15.7861,15.8087,19600.0
2005-10-25 13:50:00,20.96,20.96,20.9,20.9,15600.0,15.8012,15.8012,15.7559,15.7559,15600.0
2005-10-25 14:00:00,20.9,20.92,20.87,20.88,25600.0,15.7559,15.771,15.7333,15.7409,25600.0
2005-10-25 14:10:00,20.87,20.99,20.85,20.99,16600.0,15.7333,15.8238,15.7183,15.8238,16600.0
2005-10-25 14:20:00,20.99,21.05,20.98,21.05,95200.0,15.8238,15.869,15.8163,15.869,95200.0
2005-10-25 14:30:00,21.06,21.15,21.05,21.1,49400.0,15.8766,15.9444,15.869,15.9067,49400.0
2005-10-25 14:40:00,21.1,21.13,21.04,21.13,27400.0,15.9067,15.9293,15.8615,15.9293,27400.0
2005-10-25 14:50:00,21.14,21.17,21.13,21.17,73000.0,15.9369,15.9595,15.9293,15.9595,73000.0
2005-10-25 15:00:00,21.17,21.18,21.13,21.18,103600.0,15.9595,15.967,15.9293,15.967,103600.0
2005-10-25 15:10:00,21.18,21.18,21.14,21.15,67600.0,15.967,15.967,15.9369,15.9444,67600.0
2005-10-25 15:20:00,21.13,21.18,21.1,21.13,61600.0,15.9293,15.967,15.9067,15.9293,61600.0
2005-10-25 15:30:00,21.13,21.15,21.07,21.14,641200.0,15.9293,15.9444,15.8841,15.9369,641200.0
2005-10-25 15:40:00,21.14,21.16,21.13,21.13,224400.0,15.9369,15.952,15.9293,15.9293,224400.0
2005-10-25 15:50:00,21.13,21.17,21.13,21.15,75000.0,15.9293,15.9595,15.9293,15.9444,75000.0
2005-10-26 09:30:00,21.15,21.16,21.04,21.04,29800.0,15.9444,15.952,15.8615,15.8615,29800.0
2005-10-26 09:40:00,21.03,21.04,20.98,21.02,28000.0,15.854,15.8615,15.8163,15.8464,28000.0
2005-10-26 09:50:00,21.02,21.13,21.0,21.12,87200.0,15.8464,15.9293,15.8313,15.9218,87200.0
2005-10-26 10:00:00,21.15,21.15,21.11,21.14,9000.0,15.9444,15.9444,15.9143,15.9369,9000.0
2005-10-26 10:10:00,21.14,21.14,21.08,21.09,16000.0,15.9369,15.9369,15.8916,15.8992,16000.0
2005-10-26 10:20:00,21.08,21.08,21.0,21.0,12200.0,15.8916,15.8916,15.8313,15.8313,12200.0
2005-10-26 10:30:00,21.01,21.06,21.0,21.06,50600.0,15.8389,15.8766,15.8313,15.8766,50600.0
2005-10-26 10:40:00,21.07,21.25,21.04,21.23,40400.0,15.8841,16.0198,15.8615,16.0047,40400.0
2005-10-26 10:50:00,21.23,21.24,21.09,21.12,29800.0,16.0047,16.0123,15.8992,15.9218,29800.0
2005-10-26 11:00:00,21.12,21.18,21.1,21.18,20600.0,15.9218,15.967,15.9067,15.967,20600.0
2005-10-26 11:10:00,21.24,21.24,21.14,21.14,65000.0,16.0123,16.0123,15.9369,15.9369,65000.0
2005-10-26 11:20:00,21.17,21.17,21.14,21.17,70800.0,15.9595,15.9595,15.9369,15.9595,70800.0
2005-10-26 11:30:00,21.17,21.17,21.14,21.17,25400.0,15.9595,15.9595,15.9369,15.9595,25400.0
2005-10-26 11:40:00,21.17,21.24,21.17,21.21,54000.0,15.9595,16.0123,15.9595,15.9896,54000.0
2005-10-26 11:50:00,21.22,21.24,21.18,21.22,124400.0,15.9972,16.0123,15.967,15.9972,124400.0
2005-10-26 12:00:00,21.22,21.23,21.16,21.17,14800.0,15.9972,16.0047,15.952,15.9595,14800.0
2005-10-26 12:10:00,21.18,21.18,21.17,21.18,35200.0,15.967,15.967,15.9595,15.967,35200.0
2005-10-26 12:20:00,21.17,21.2,21.16,21.17,122200.0,15.9595,15.9821,15.952,15.9595,122200.0
2005-10-26 12:30:00,21.17,21.2,21.15,21.15,59200.0,15.9595,15.9821,15.9444,15.9444,59200.0
2005-10-26 12:40:00,21.16,21.18,21.1,21.16,11000.0,15.952,15.967,15.9067,15.952,11000.0
2005-10-26 12:50:00,21.16,21.18,21.14,21.18,15200.0,15.952,15.967,15.9369,15.967,15200.0
2005-10-26 13:00:00,21.16,21.18,21.13,21.17,122400.0,15.952,15.967,15.9293,15.9595,122400.0
2005-10-26 13:10:00,21.17,21.24,21.14,21.2,54200.0,15.9595,16.0123,15.9369,15.9821,54200.0
2005-10-26 13:20:00,21.18,21.22,21.18,21.2,22200.0,15.967,15.9972,15.967,15.9821,22200.0
2005-10-26 13:30:00,21.2,21.21,21.18,21.18,42000.0,15.9821,15.9896,15.967,15.967,42000.0
2005-10-26 13:40:00,21.19,21.2,21.17,21.18,21000.0,15.9746,15.9821,15.9595,15.967,21000.0
2005-10-26 13:50:00,21.18,21.19,21.13,21.18,9000.0,15.967,15.9746,15.9293,15.967,9000.0
2005-10-26 14:00:00,21.19,21.19,21.18,21.18,9600.0,15.9746,15.9746,15.967,15.967,9600.0
2005-10-26 14:10:00,21.17,21.22,21.17,21.21,13200.0,15.9595,15.9972,15.9595,15.9896,13200.0
2005-10-26 14:20:00,21.21,21.28,21.19,21.19,74800.0,15.9896,16.0424,15.9746,15.9746,74800.0
2005-10-26 14:30:00,21.2,21.23,21.17,21.17,49800.0,15.9821,16.0047,15.9595,15.9595,49800.0
2005-10-26 14:40:00,21.2,21.2,21.11,21.17,14800.0,15.9821,15.9821,15.9143,15.9595,14800.0
2005-10-26 14:50:00,21.17,21.22,21.16,21.18,27800.0,15.9595,15.9972,15.952,15.967,27800.0
2005-10-26 15:00:00,21.18,21.18,21.14,21.18,30800.0,15.967,15.967,15.9369,15.967,30800.0
2005-10-26 15:10:00,21.18,21.26,21.15,21.25,88200.0,15.967,16.0273,15.9444,16.0198,88200.0
2005-10-26 15:20:00,21.21,21.32,21.2,21.25,94800.0,15.9896,16.0726,15.9821,16.0198,94800.0
2005-10-26 15:30:00,21.25,21.33,21.23,21.29,58200.0,16.0198,16.0801,16.0047,16.05,58200.0
2005-10-26 15:40:00,21.25,21.25,21.17,21.17,45400.0,16.0198,16.0198,15.9595,15.9595,45400.0
2005-10-26 15:50:00,21.16,21.21,21.12,21.21,269600.0,15.952,15.9896,15.9218,15.9896,269600.0
2005-10-27 09:30:00,21.25,21.28,21.25,21.25,32800.0,16.0198,16.0424,16.0198,16.0198,32800.0
2005-10-27 09:40:00,21.25,21.3,21.25,21.28,144400.0,16.0198,16.0575,16.0198,16.0424,144400.0
2005-10-27 09:50:00,21.28,21.3,21.26,21.29,44000.0,16.0424,16.0575,16.0273,16.05,44000.0
2005-10-27 10:00:00,21.27,21.27,21.15,21.15,90800.0,16.0349,16.0349,15.9444,15.9444,90800.0
2005-10-27 10:10:00,21.16,21.18,21.13,21.13,82000.0,15.952,15.967,15.9293,15.9293,82000.0
2005-10-27 10:20:00,21.11,21.13,21.03,21.03,42000.0,15.9143,15.9293,15.854,15.854,42000.0
2005-10-27 10:30:00,21.01,21.05,21.0,21.03,79000.0,15.8389,15.869,15.8313,15.854,79000.0
2005-10-27 10:40:00,21.0,21.02,20.98,20.98,22000.0,15.8313,15.8464,15.8163,15.8163,22000.0
2005-10-27 10:50:00,20.98,20.99,20.92,20.93,38200.0,15.8163,15.8238,15.771,15.7786,38200.0
2005-10-27 11:00:00,20.92,20.98,20.91,20.96,27200.0,15.771,15.8163,15.7635,15.8012,27200.0
2005-10-27 11:10:00,20.96,20.98,20.9,20.93,104400.0,15.8012,15.8163,15.7559,15.7786,104400.0
2005-10-27 11:20:00,20.98,21.05,20.95,21.01,152000.0,15.8163,15.869,15.7936,15.8389,152000.0
2005-10-27 11:30:00,21.01,21.02,20.98,20.98,11200.0,15.8389,15.8464,15.8163,15.8163,11200.0
2005-10-27 11:40:00,20.98,21.02,20.96,20.97,51400.0,15.8163,15.8464,15.8012,15.8087,51400.0
2005-10-27 11:50:00,20.97,21.02,20.97,21.0,47600.0,15.8087,15.8464,15.8087,15.8313,47600.0
2005-10-27 12:00:00,21.0,21.06,21.0,21.06,22600.0,15.8313,15.8766,15.8313,15.8766,22600.0
2005-10-27 12:10:00,21.06,21.14,21.0,21.0,66600.0,15.8766,15.9369,15.8313,15.8313,66600.0
2005-10-27 12:20:00,21.0,21.06,21.0,21.06,19200.0,15.8313,15.8766,15.8313,15.8766,19200.0
2005-10-27 12:30:00,21.05,21.05,21.0,21.03,15400.0,15.869,15.869,15.8313,15.854,15400.0
2005-10-27 12:40:00,21.04,21.05,21.0,21.02,124800.0,15.8615,15.869,15.8313,15.8464,124800.0
2005-10-27 12:50:00,21.03,21.04,21.0,21.03,41000.0,15.854,15.8615,15.8313,15.854,41000.0
2005-10-27 13:00:00,21.01,21.03,21.0,21.0,13200.0,15.8389,15.854,15.8313,15.8313,13200.0
2005-10-27 13:10:00,21.0,21.03,20.93,20.95,91800.0,15.8313,15.854,15.7786,15.7936,91800.0
2005-10-27 13:20:00,20.94,21.0,20.92,20.94,118200.0,15.7861,15.8313,15.771,15.7861,118200.0
2005-10-27 13:30:00,20.92,20.93,20.9,20.9,58000.0,15.771,15.7786,15.7559,15.7559,58000.0
2005-10-27 13:40:00,20.94,20.94,20.91,20.93,20600.0,15.7861,15.7861,15.7635,15.7786,20600.0
2005-10-27 13:50:00,20.92,20.96,20.92,20.93,22200.0,15.771,15.8012,15.771,15.7786,22200.0
2005-10-27 14:00:00,20.93,20.93,20.91,20.93,51800.0,15.7786,15.7786,15.7635,15.7786,51800.0
2005-10-27 14:10:00,20.93,20.93,20.85,20.92,56600.0,15.7786,15.7786,15.7183,15.771,56600.0
2005-10-27 14:20:00,20.91,20.94,20.86,20.88,45800.0,15.7635,15.7861,15.7258,15.7409,45800.0
2005-10-27 14:30:00,20.88,20.91,20.88,20.88,89000.0,15.7409,15.7635,15.7409,15.7409,89000.0
2005-10-27 14:40:00,20.88,20.89,20.83,20.83,66600.0,15.7409,15.7484,15.7032,15.7032,66600.0
2005-10-27 14:50:00,20.83,20.83,20.78,20.81,23200.0,15.7032,15.7032,15.6655,15.6881,23200.0
2005-10-27 15:00:00,20.81,20.85,20.78,20.78,98200.0,15.6881,15.7183,15.6655,15.6655,98200.0
2005-10-27 15:10:00,20.79,20.93,20.77,20.9,79200.0,15.673,15.7786,15.6579,15.7559,79200.0
2005-10-27 15:20:00,20.9,20.9,20.86,20.86,72000.0,15.7559,15.7559,15.7258,15.7258,72000.0
2005-10-27 15:30:00,20.86,20.86,20.8,20.8,38600.0,15.7258,15.7258,15.6806,15.6806,38600.0
2005-10-27 15:40:00,20.81,20.81,20.77,20.78,244000.0,15.6881,15.6881,15.6579,15.6655,244000.0
2005-10-27 15:50:00,20.78,20.86,20.77,20.85,124600.0,15.6655,15.7258,15.6579,15.7183,124600.0
2005-10-28 09:30:00,20.83,20.96,20.83,20.96,16600.0,15.7032,15.8012,15.7032,15.8012,16600.0
2005-10-28 09:40:00,21.0,21.11,20.99,20.99,38200.0,15.8313,15.9143,15.8238,15.8238,38200.0
2005-10-28 09:50:00,20.99,21.1,20.94,20.94,34400.0,15.8238,15.9067,15.7861,15.7861,34400.0
2005-10-28 10:00:00,20.92,20.95,20.85,20.91,104800.0,15.771,15.7936,15.7183,15.7635,104800.0
2005-10-28 10:10:00,20.9,20.93,20.89,20.93,42200.0,15.7559,15.7786,15.7484,15.7786,42200.0
2005-10-28 10:20:00,20.93,20.93,20.93,20.93,25200.0,15.7786,15.7786,15.7786,15.7786,25200.0
2005-10-28 10:30:00,20.93,20.93,20.89,20.89,100800.0,15.7786,15.7786,15.7484,15.7484,100800.0
2005-10-28 10:40:00,20.89,20.89,20.82,20.82,46400.0,15.7484,15.7484,15.6956,15.6956,46400.0
2005-10-28 10:50:00,20.83,20.86,20.79,20.79,133000.0,15.7032,15.7258,15.673,15.673,133000.0
2005-10-28 11:00:00,20.78,20.83,20.78,20.79,38000.0,15.6655,15.7032,15.6655,15.673,38000.0
2005-10-28 11:10:00,20.79,20.83,20.78,20.8,12600.0,15.673,15.7032,15.6655,15.6806,12600.0
2005-10-28 11:20:00,20.8,20.82,20.78,20.82,11600.0,15.6806,15.6956,15.6655,15.6956,11600.0
2005-10-28 11:30:00,20.81,20.84,20.8,20.81,11600.0,15.6881,15.7107,15.6806,15.6881,11600.0
2005-10-28 11:40:00,20.81,20.88,20.81,20.88,44600.0,15.6881,15.7409,15.6881,15.7409,44600.0
2005-10-28 11:50:00,20.89,21.0,20.89,20.96,30800.0,15.7484,15.8313,15.7484,15.8012,30800.0
2005-10-28 12:00:00,20.94,21.12,20.94,21.12,42000.0,15.7861,15.9218,15.7861,15.9218,42000.0
2005-10-28 12:10:00,21.13,21.17,21.11,21.11,7200.0,15.9293,15.9595,15.9143,15.9143,7200.0
2005-10-28 12:20:00,21.09,21.1,21.07,21.09,39200.0,15.8992,15.9067,15.8841,15.8992,39200.0
2005-10-28 12:30:00,21.07,21.08,21.07,21.07,5400.0,15.8841,15.8916,15.8841,15.8841,5400.0
2005-10-28 12:40:00,21.07,21.08,21.05,21.05,19400.0,15.8841,15.8916,15.869,15.869,19400.0
2005-10-28 12:50:00,21.04,21.07,21.04,21.07,5000.0,15.8615,15.8841,15.8615,15.8841,5000.0
2005-10-28 13:00:00,21.07,21.09,21.07,21.07,13600.0,15.8841,15.8992,15.8841,15.8841,13600.0
2005-10-28 13:10:00,21.07,21.1,21.07,21.09,7000.0,15.8841,15.9067,15.8841,15.8992,7000.0
2005-10-28 13:20:00,21.05,21.08,21.05,21.08,5400.0,15.869,15.8916,15.869,15.8916,5400.0
2005-10-28 13:30:00,21.07,21.08,21.07,21.08,17800.0,15.8841,15.8916,15.8841,15.8916,17800.0
2005-10-28 13:40:00,21.08,21.1,21.08,21.1,14200.0,15.8916,15.9067,15.8916,15.9067,14200.0
2005-10-28 13:50:00,21.09,21.15,21.09,21.15,3000.0,15.8992,15.9444,15.8992,15.9444,3000.0
2005-10-28 14:00:00,21.19,21.28,21.18,21.28,43600.0,15.9746,16.0424,15.967,16.0424,43600.0
2005-10-28 14:10:00,21.3,21.34,21.3,21.34,8600.0,16.0575,16.0877,16.0575,16.0877,8600.0
2005-10-28 14:20:00,21.34,21.57,21.34,21.55,21800.0,16.0877,16.261,16.0877,16.246,21800.0
2005-10-28 14:30:00,21.54,21.57,21.42,21.43,162400.0,16.2384,16.261,16.148,16.1555,162400.0
2005-10-28 14:40:00,21.43,21.48,21.4,21.42,20200.0,16.1555,16.1932,16.1329,16.148,20200.0
2005-10-28 14:50:00,21.42,21.43,21.39,21.41,20600.0,16.148,16.1555,16.1253,16.1404,20600.0
2005-10-28 15:00:00,21.41,21.41,21.35,21.35,26200.0,16.1404,16.1404,16.0952,16.0952,26200.0
2005-10-28 15:10:00,21.34,21.34,21.29,21.32,15200.0,16.0877,16.0877,16.05,16.0726,15200.0
2005-10-28 15:20:00,21.32,21.35,21.3,21.35,25600.0,16.0726,16.0952,16.0575,16.0952,25600.0
2005-10-28 15:30:00,21.36,21.4,21.34,21.36,32200.0,16.1027,16.1329,16.0877,16.1027,32200.0
2005-10-28 15:40:00,21.37,21.5,21.36,21.5,105400.0,16.1103,16.2083,16.1027,16.2083,105400.0
2005-10-28 15:50:00,21.5,21.5,21.32,21.38,99600.0,16.2083,16.2083,16.0726,16.1178,99600.0
2005-10-31 09:30:00,21.45,21.5,21.43,21.47,14400.0,16.1706,16.2083,16.1555,16.1857,14400.0
2005-10-31 09:40:00,21.47,21.72,21.47,21.61,30000.0,16.1857,16.3741,16.1857,16.2912,30000.0
2005-10-31 09:50:00,21.58,21.62,21.55,21.59,14200.0,16.2686,16.2987,16.246,16.2761,14200.0
2005-10-31 10:00:00,21.55,21.61,21.55,21.57,10400.0,16.246,16.2912,16.246,16.261,10400.0
2005-10-31 10:10:00,21.57,21.6,21.56,21.56,6400.0,16.261,16.2837,16.2535,16.2535,6400.0
2005-10-31 10:20:00,21.58,21.61,21.57,21.61,65200.0,16.2686,16.2912,16.261,16.2912,65200.0
2005-10-31 10:30:00,21.58,21.6,21.54,21.58,45600.0,16.2686,16.2837,16.2384,16.2686,45600.0
2005-10-31 10:40:00,21.59,21.59,21.55,21.58,10000.0,16.2761,16.2761,16.246,16.2686,10000.0
2005-10-31 10:50:00,21.58,21.59,21.52,21.58,103600.0,16.2686,16.2761,16.2233,16.2686,103600.0
2005-10-31 11:00:00,21.58,21.58,21.5,21.52,217800.0,16.2686,16.2686,16.2083,16.2233,217800.0
2005-10-31 11:10:00,21.52,21.52,21.49,21.49,13800.0,16.2233,16.2233,16.2007,16.2007,13800.0
2005-10-31 11:20:00,21.48,21.53,21.44,21.53,18400.0,16.1932,16.2309,16.163,16.2309,18400.0
2005-10-31 11:30:00,21.53,21.53,21.5,21.5,166400.0,16.2309,16.2309,16.2083,16.2083,166400.0
2005-10-31 11:40:00,21.5,21.5,21.45,21.45,3000.0,16.2083,16.2083,16.1706,16.1706,3000.0
2005-10-31 11:50:00,21.43,21.51,21.42,21.51,26000.0,16.1555,16.2158,16.148,16.2158,26000.0
2005-10-31 12:00:00,21.5,21.64,21.5,21.61,28200.0,16.2083,16.3138,16.2083,16.2912,28200.0
2005-10-31 12:10:00,21.61,21.63,21.58,21.6,16400.0,16.2912,16.3063,16.2686,16.2837,16400.0
2005-10-31 12:20:00,21.6,21.63,21.58,21.59,24400.0,16.2837,16.3063,16.2686,16.2761,24400.0
2005-10-31 12:30:00,21.61,21.61,21.6,21.61,22400.0,16.2912,16.2912,16.2837,16.2912,22400.0
2005-10-31 12:40:00,21.61,21.61,21.54,21.55,11600.0,16.2912,16.2912,16.2384,16.246,11600.0
2005-10-31 12:50:00,21.55,21.61,21.55,21.61,57200.0,16.246,16.2912,16.246,16.2912,57200.0
2005-10-31 13:00:00,21.59,21.59,21.55,21.56,4600.0,16.2761,16.2761,16.246,16.2535,4600.0
2005-10-31 13:10:00,21.56,21.56,21.53,21.54,49200.0,16.2535,16.2535,16.2309,16.2384,49200.0
2005-10-31 13:20:00,21.51,21.55,21.5,21.55,25200.0,16.2158,16.246,16.2083,16.246,25200.0
2005-10-31 13:30:00,21.55,21.55,21.5,21.53,11200.0,16.246,16.246,16.2083,16.2309,11200.0
2005-10-31 13:40:00,21.53,21.53,21.5,21.52,2000.0,16.2309,16.2309,16.2083,16.2233,2000.0
2005-10-31 13:50:00,21.5,21.52,21.49,21.52,46000.0,16.2083,16.2233,16.2007,16.2233,46000.0
2005-10-31 14:00:00,21.52,21.53,21.5,21.5,81400.0,16.2233,16.2309,16.2083,16.2083,81400.0
2005-10-31 14:10:00,21.5,21.5,21.48,21.5,20600.0,16.2083,16.2083,16.1932,16.2083,20600.0
2005-10-31 14:20:00,21.49,21.53,21.48,21.48,44800.0,16.2007,16.2309,16.1932,16.1932,44800.0
2005-10-31 14:30:00,21.49,21.49,21.45,21.47,18200.0,16.2007,16.2007,16.1706,16.1857,18200.0
2005-10-31 14:40:00,21.47,21.47,21.43,21.44,51800.0,16.1857,16.1857,16.1555,16.163,51800.0
2005-10-31 14:50:00,21.45,21.49,21.45,21.49,26000.0,16.1706,16.2007,16.1706,16.2007,26000.0
2005-10-31 15:00:00,21.49,21.5,21.44,21.49,37000.0,16.2007,16.2083,16.163,16.2007,37000.0
2005-10-31 15:10:00,21.49,21.53,21.48,21.53,31200.0,16.2007,16.2309,16.1932,16.2309,31200.0
2005-10-31 15:20:00,21.53,21.56,21.46,21.56,29000.0,16.2309,16.2535,16.1781,16.2535,29000.0
2005-10-31 15:30:00,21.55,21.57,21.5,21.57,28000.0,16.246,16.261,16.2083,16.261,28000.0
2005-10-31 15:40:00,21.57,21.6,21.57,21.6,28200.0,16.261,16.2837,16.261,16.2837,28200.0
2005-10-31 15:50:00,21.6,21.64,21.5,21.52,46000.0,16.2837,16.3138,16.2083,16.2233,46000.0
2005-11-01 09:30:00,21.5,21.5,21.16,21.16,68600.0,16.2083,16.2083,15.952,15.952,68600.0
2005-11-01 09:40:00,21.16,21.22,21.1,21.11,53400.0,15.952,15.9972,15.9067,15.9143,53400.0
2005-11-01 09:50:00,21.11,21.3,21.1,21.1,41200.0,15.9143,16.0575,15.9067,15.9067,41200.0
2005-11-01 10:00:00,21.15,21.22,21.02,21.2,49200.0,15.9444,15.9972,15.8464,15.9821,49200.0
2005-11-01 10:10:00,21.22,21.23,21.11,21.23,29800.0,15.9972,16.0047,15.9143,16.0047,29800.0
2005-11-01 10:20:00,21.18,21.18,21.11,21.11,115400.0,15.967,15.967,15.9143,15.9143,115400.0
2005-11-01 10:30:00,21.12,21.16,21.11,21.15,10200.0,15.9218,15.952,15.9143,15.9444,10200.0
2005-11-01 10:40:00,21.15,21.21,21.15,21.21,50600.0,15.9444,15.9896,15.9444,15.9896,50600.0
2005-11-01 10:50:00,21.18,21.18,21.08,21.15,39400.0,15.967,15.967,15.8916,15.9444,39400.0
2005-11-01 11:00:00,21.15,21.18,21.15,21.16,90600.0,15.9444,15.967,15.9444,15.952,90600.0
2005-11-01 11:10:00,21.16,21.17,21.07,21.08,65800.0,15.952,15.9595,15.8841,15.8916,65800.0
2005-11-01 11:20:00,21.08,21.11,21.06,21.11,103000.0,15.8916,15.9143,15.8766,15.9143,103000.0
2005-11-01 11:30:00,21.1,21.13,21.09,21.13,15800.0,15.9067,15.9293,15.8992,15.9293,15800.0
2005-11-01 11:40:00,21.13,21.15,21.1,21.13,44400.0,15.9293,15.9444,15.9067,15.9293,44400.0
2005-11-01 11:50:00,21.11,21.11,21.08,21.11,32000.0,15.9143,15.9143,15.8916,15.9143,32000.0
2005-11-01 12:00:00,21.11,21.14,21.1,21.11,19400.0,15.9143,15.9369,15.9067,15.9143,19400.0
2005-11-01 12:10:00,21.1,21.12,21.08,21.09,14800.0,15.9067,15.9218,15.8916,15.8992,14800.0
2005-11-01 12:20:00,21.09,21.11,21.09,21.11,14600.0,15.8992,15.9143,15.8992,15.9143,14600.0
2005-11-01 12:30:00,21.11,21.11,21.08,21.09,118800.0,15.9143,15.9143,15.8916,15.8992,118800.0
2005-11-01 12:40:00,21.08,21.09,21.05,21.05,159800.0,15.8916,15.8992,15.869,15.869,159800.0
2005-11-01 12:50:00,21.05,21.05,20.97,20.99,50800.0,15.869,15.869,15.8087,15.8238,50800.0
2005-11-01 13:00:00,20.98,20.98,20.88,20.88,159000.0,15.8163,15.8163,15.7409,15.7409,159000.0
2005-11-01 13:10:00,20.86,20.86,20.81,20.82,20400.0,15.7258,15.7258,15.6881,15.6956,20400.0
2005-11-01 13:20:00,20.82,20.85,20.8,20.81,57600.0,15.6956,15.7183,15.6806,15.6881,57600.0
2005-11-01 13:30:00,20.8,20.81,20.8,20.81,134400.0,15.6806,15.6881,15.6806,15.6881,134400.0
2005-11-01 13:40:00,20.81,20.82,20.74,20.75,79600.0,15.6881,15.6956,15.6353,15.6429,79600.0
2005-11-01 13:50:00,20.75,20.79,20.74,20.78,63800.0,15.6429,15.673,15.6353,15.6655,63800.0
2005-11-01 14:00:00,20.78,20.81,20.77,20.8,101600.0,15.6655,15.6881,15.6579,15.6806,101600.0
2005-11-01 14:10:00,20.81,20.85,20.8,20.85,244200.0,15.6881,15.7183,15.6806,15.7183,244200.0
2005-11-01 14:20:00,20.85,20.93,20.85,20.86,43800.0,15.7183,15.7786,15.7183,15.7258,43800.0
2005-11-01 14:30:00,20.87,20.95,20.83,20.84,53600.0,15.7333,15.7936,15.7032,15.7107,53600.0
2005-11-01 14:40:00,20.82,20.83,20.67,20.7,107800.0,15.6956,15.7032,15.5826,15.6052,107800.0
2005-11-01 14:50:00,20.69,20.7,20.6,20.65,105400.0,15.5976,15.6052,15.5298,15.5675,105400.0
2005-11-01 15:00:00,20.65,20.66,20.6,20.6,51600.0,15.5675,15.575,15.5298,15.5298,51600.0
2005-11-01 15:10:00,20.6,20.63,20.47,20.6,239600.0,15.5298,15.5524,15.4318,15.5298,239600.0
2005-11-01 15:20:00,20.6,20.65,20.55,20.63,91800.0,15.5298,15.5675,15.4921,15.5524,91800.0
2005-11-01 15:30:00,20.64,20.68,20.57,20.59,92000.0,15.5599,15.5901,15.5072,15.5222,92000.0
2005-11-01 15:40:00,20.59,20.64,20.53,20.53,129000.0,15.5222,15.5599,15.477,15.477,129000.0
2005-11-01 15:50:00,20.53,20.53,20.48,20.49,104000.0,15.477,15.477,15.4393,15.4469,104000.0
2005-11-02 09:30:00,20.53,20.54,20.29,20.3,46200.0,15.477,15.4846,15.2961,15.3036,46200.0
2005-11-02 09:40:00,20.25,20.28,20.05,20.11,191800.0,15.2659,15.2885,15.1152,15.1604,191800.0
2005-11-02 09:50:00,20.16,20.17,20.07,20.09,112400.0,15.1981,15.2056,15.1302,15.1453,112400.0
2005-11-02 10:00:00,20.1,20.13,19.77,19.88,117800.0,15.1528,15.1755,14.9041,14.987,117800.0
2005-11-02 10:10:00,19.89,19.89,19.71,19.81,216800.0,14.9945,14.9945,14.8588,14.9342,216800.0
2005-11-02 10:20:00,19.81,19.93,19.77,19.91,318200.0,14.9342,15.0247,14.9041,15.0096,318200.0
2005-11-02 10:30:00,19.92,20.05,19.92,20.05,147800.0,15.0172,15.1152,15.0172,15.1152,147800.0
2005-11-02 10:40:00,20.06,20.29,20.05,20.27,217200.0,15.1227,15.2961,15.1152,15.281,217200.0
2005-11-02 10:50:00,20.27,20.27,20.18,20.21,105800.0,15.281,15.281,15.2132,15.2358,105800.0
2005-11-02 11:00:00,20.21,20.27,20.21,20.25,279600.0,15.2358,15.281,15.2358,15.2659,279600.0
2005-11-02 11:10:00,20.25,20.32,20.25,20.32,99600.0,15.2659,15.3187,15.2659,15.3187,99600.0
2005-11-02 11:20:00,20.32,20.48,20.29,20.33,102000.0,15.3187,15.4393,15.2961,15.3262,102000.0
2005-11-02 11:30:00,20.33,20.49,20.33,20.47,55200.0,15.3262,15.4469,15.3262,15.4318,55200.0
2005-11-02 11:40:00,20.46,20.5,20.42,20.49,106400.0,15.4242,15.4544,15.3941,15.4469,106400.0
2005-11-02 11:50:00,20.59,20.59,20.4,20.42,144800.0,15.5222,15.5222,15.379,15.3941,144800.0
2005-11-02 12:00:00,20.4,20.4,20.24,20.24,85600.0,15.379,15.379,15.2584,15.2584,85600.0
2005-11-02 12:10:00,20.24,20.3,20.24,20.27,39800.0,15.2584,15.3036,15.2584,15.281,39800.0
2005-11-02 12:20:00,20.26,20.3,20.25,20.27,48800.0,15.2735,15.3036,15.2659,15.281,48800.0
2005-11-02 12:30:00,20.27,20.31,20.25,20.25,50400.0,15.281,15.3112,15.2659,15.2659,50400.0
2005-11-02 12:40:00,20.24,20.3,20.24,20.28,70200.0,15.2584,15.3036,15.2584,15.2885,70200.0
2005-11-02 12:50:00,20.3,20.31,20.25,20.25,24600.0,15.3036,15.3112,15.2659,15.2659,24600.0
2005-11-02 13:00:00,20.22,20.25,20.22,20.24,24200.0,15.2433,15.2659,15.2433,15.2584,24200.0
2005-11-02 13:10:00,20.25,20.26,20.24,20.25,24800.0,15.2659,15.2735,15.2584,15.2659,24800.0
2005-11-02 13:20:00,20.25,20.29,20.25,20.27,25400.0,15.2659,15.2961,15.2659,15.281,25400.0
2005-11-02 13:30:00,20.27,20.27,20.24,20.25,18200.0,15.281,15.281,15.2584,15.2659,18200.0
2005-11-02 13:40:00,20.25,20.25,20.24,20.24,29400.0,15.2659,15.2659,15.2584,15.2584,29400.0
2005-11-02 13:50:00,20.24,20.26,20.24,20.25,30200.0,15.2584,15.2735,15.2584,15.2659,30200.0
2005-11-02 14:00:00,20.25,20.26,20.23,20.23,48400.0,15.2659,15.2735,15.2509,15.2509,48400.0
2005-11-02 14:10:00,20.23,20.25,20.22,20.23,33400.0,15.2509,15.2659,15.2433,15.2509,33400.0
2005-11-02 14:20:00,20.23,20.25,20.22,20.25,83800.0,15.2509,15.2659,15.2433,15.2659,83800.0
2005-11-02 14:30:00,20.25,20.25,20.22,20.23,174600.0,15.2659,15.2659,15.2433,15.2509,174600.0
2005-11-02 14:40:00,20.23,20.24,20.21,20.21,65400.0,15.2509,15.2584,15.2358,15.2358,65400.0
2005-11-02 14:50:00,20.21,20.21,20.15,20.19,85800.0,15.2358,15.2358,15.1905,15.2207,85800.0
2005-11-02 15:00:00,20.19,20.2,20.07,20.07,60200.0,15.2207,15.2282,15.1302,15.1302,60200.0
2005-11-02 15:10:00,20.08,20.21,20.08,20.2,118200.0,15.1378,15.2358,15.1378,15.2282,118200.0
2005-11-02 15:20:00,20.21,20.23,20.2,20.2,123200.0,15.2358,15.2509,15.2282,15.2282,123200.0
2005-11-02 15:30:00,20.2,20.2,20.12,20.12,60800.0,15.2282,15.2282,15.1679,15.1679,60800.0
2005-11-02 15:40:00,20.12,20.13,20.11,20.11,99800.0,15.1679,15.1755,15.1604,15.1604,99800.0
2005-11-02 15:50:00,20.11,20.22,20.1,20.22,251200.0,15.1604,15.2433,15.1528,15.2433,251200.0
2005-11-03 09:30:00,20.35,20.38,20.35,20.36,23600.0,15.3413,15.3639,15.3413,15.3489,23600.0
2005-11-03 09:40:00,20.36,20.45,20.36,20.43,44400.0,15.3489,15.4167,15.3489,15.4016,44400.0
2005-11-03 09:50:00,20.44,20.51,20.44,20.51,203800.0,15.4092,15.4619,15.4092,15.4619,203800.0
2005-11-03 10:00:00,20.52,20.6,20.47,20.48,141800.0,15.4695,15.5298,15.4318,15.4393,141800.0
2005-11-03 10:10:00,20.48,20.48,20.43,20.45,40200.0,15.4393,15.4393,15.4016,15.4167,40200.0
2005-11-03 10:20:00,20.44,20.49,20.44,20.47,46000.0,15.4092,15.4469,15.4092,15.4318,46000.0
2005-11-03 10:30:00,20.48,20.48,20.42,20.42,37200.0,15.4393,15.4393,15.3941,15.3941,37200.0
2005-11-03 10:40:00,20.42,20.43,20.35,20.36,20600.0,15.3941,15.4016,15.3413,15.3489,20600.0
2005-11-03 10:50:00,20.35,20.4,20.35,20.39,18200.0,15.3413,15.379,15.3413,15.3715,18200.0
2005-11-03 11:00:00,20.39,20.54,20.39,20.52,53400.0,15.3715,15.4846,15.3715,15.4695,53400.0
2005-11-03 11:10:00,20.52,20.65,20.48,20.48,46200.0,15.4695,15.5675,15.4393,15.4393,46200.0
2005-11-03 11:20:00,20.48,20.55,20.45,20.48,63000.0,15.4393,15.4921,15.4167,15.4393,63000.0
2005-11-03 11:30:00,20.48,20.49,20.45,20.45,81400.0,15.4393,15.4469,15.4167,15.4167,81400.0
2005-11-03 11:40:00,20.44,20.46,20.43,20.44,21600.0,15.4092,15.4242,15.4016,15.4092,21600.0
2005-11-03 11:50:00,20.43,20.53,20.4,20.4,57000.0,15.4016,15.477,15.379,15.379,57000.0
2005-11-03 12:00:00,20.4,20.52,20.4,20.5,46000.0,15.379,15.4695,15.379,15.4544,46000.0
2005-11-03 12:10:00,20.5,20.53,20.49,20.49,34200.0,15.4544,15.477,15.4469,15.4469,34200.0
2005-11-03 12:20:00,20.49,20.53,20.47,20.5,58200.0,15.4469,15.477,15.4318,15.4544,58200.0
2005-11-03 12:30:00,20.49,20.53,20.46,20.5,15800.0,15.4469,15.477,15.4242,15.4544,15800.0
2005-11-03 12:40:00,20.5,20.53,20.45,20.45,31600.0,15.4544,15.477,15.4167,15.4167,31600.0
2005-11-03 12:50:00,20.45,20.47,20.45,20.45,35800.0,15.4167,15.4318,15.4167,15.4167,35800.0
2005-11-03 13:00:00,20.46,20.46,20.43,20.43,8800.0,15.4242,15.4242,15.4016,15.4016,8800.0
2005-11-03 13:10:00,20.44,20.46,20.43,20.45,30000.0,15.4092,15.4242,15.4016,15.4167,30000.0
2005-11-03 13:20:00,20.45,20.56,20.45,20.54,40400.0,15.4167,15.4996,15.4167,15.4846,40400.0
2005-11-03 13:30:00,20.53,20.54,20.48,20.48,16000.0,15.477,15.4846,15.4393,15.4393,16000.0
2005-11-03 13:40:00,20.49,20.49,20.46,20.47,20000.0,15.4469,15.4469,15.4242,15.4318,20000.0
2005-11-03 13:50:00,20.46,20.61,20.46,20.61,82800.0,15.4242,15.5373,15.4242,15.5373,82800.0
2005-11-03 14:00:00,20.61,20.61,20.53,20.53,19400.0,15.5373,15.5373,15.477,15.477,19400.0
2005-11-03 14:10:00,20.52,20.53,20.52,20.53,20000.0,15.4695,15.477,15.4695,15.477,20000.0
2005-11-03 14:20:00,20.54,20.57,20.53,20.53,70600.0,15.4846,15.5072,15.477,15.477,70600.0
2005-11-03 14:30:00,20.53,20.54,20.52,20.53,30000.0,15.477,15.4846,15.4695,15.477,30000.0
2005-11-03 14:40:00,20.53,20.53,20.5,20.5,17200.0,15.477,15.477,15.4544,15.4544,17200.0
2005-11-03 14:50:00,20.5,20.59,20.5,20.55,21400.0,15.4544,15.5222,15.4544,15.4921,21400.0
2005-11-03 15:00:00,20.53,20.53,20.5,20.53,34800.0,15.477,15.477,15.4544,15.477,34800.0
2005-11-03 15:10:00,20.53,20.54,20.5,20.5,96200.0,15.477,15.4846,15.4544,15.4544,96200.0
2005-11-03 15:20:00,20.5,20.5,20.44,20.47,54600.0,15.4544,15.4544,15.4092,15.4318,54600.0
2005-11-03 15:30:00,20.48,20.53,20.48,20.52,89200.0,15.4393,15.477,15.4393,15.4695,89200.0
2005-11-03 15:40:00,20.52,20.59,20.52,20.54,31200.0,15.4695,15.5222,15.4695,15.4846,31200.0
2005-11-03 15:50:00,20.55,20.57,20.5,20.57,44400.0,15.4921,15.5072,15.4544,15.5072,44400.0
2005-11-04 09:30:00,20.73,20.81,20.7,20.74,133200.0,15.6278,15.6881,15.6052,15.6353,133200.0
2005-11-04 09:40:00,20.75,20.84,20.74,20.78,79200.0,15.6429,15.7107,15.6353,15.6655,79200.0
2005-11-04 09:50:00,20.78,20.85,20.75,20.76,38400.0,15.6655,15.7183,15.6429,15.6504,38400.0
2005-11-04 10:00:00,20.77,20.81,20.75,20.8,141400.0,15.6579,15.6881,15.6429,15.6806,141400.0
2005-11-04 10:10:00,20.8,20.83,20.79,20.79,232000.0,15.6806,15.7032,15.673,15.673,232000.0
2005-11-04 10:20:00,20.8,20.83,20.78,20.78,335000.0,15.6806,15.7032,15.6655,15.6655,335000.0
2005-11-04 10:30:00,20.78,20.82,20.77,20.8,397400.0,15.6655,15.6956,15.6579,15.6806,397400.0
2005-11-04 10:40:00,20.8,20.81,20.78,20.78,249400.0,15.6806,15.6881,15.6655,15.6655,249400.0
2005-11-04 10:50:00,20.78,20.83,20.77,20.77,182400.0,15.6655,15.7032,15.6579,15.6579,182400.0
2005-11-04 11:00:00,20.78,20.78,20.77,20.77,76600.0,15.6655,15.6655,15.6579,15.6579,76600.0
2005-11-04 11:10:00,20.77,20.77,20.74,20.75,115600.0,15.6579,15.6579,15.6353,15.6429,115600.0
2005-11-04 11:20:00,20.75,20.75,20.71,20.72,47000.0,15.6429,15.6429,15.6127,15.6203,47000.0
2005-11-04 11:30:00,20.73,20.75,20.73,20.74,51200.0,15.6278,15.6429,15.6278,15.6353,51200.0
2005-11-04 11:40:00,20.74,20.77,20.74,20.74,23000.0,15.6353,15.6579,15.6353,15.6353,23000.0
2005-11-04 11:50:00,20.73,20.73,20.71,20.72,13200.0,15.6278,15.6278,15.6127,15.6203,13200.0
2005-11-04 12:00:00,20.72,20.74,20.71,20.74,3200.0,15.6203,15.6353,15.6127,15.6353,3200.0
2005-11-04 12:10:00,20.73,20.74,20.71,20.73,18200.0,15.6278,15.6353,15.6127,15.6278,18200.0
2005-11-04 12:20:00,20.71,20.74,20.71,20.73,31200.0,15.6127,15.6353,15.6127,15.6278,31200.0
2005-11-04 12:30:00,20.73,20.74,20.71,20.71,65800.0,15.6278,15.6353,15.6127,15.6127,65800.0
2005-11-04 12:40:00,20.71,20.73,20.71,20.71,9000.0,15.6127,15.6278,15.6127,15.6127,9000.0
2005-11-04 12:50:00,20.72,20.73,20.71,20.72,13000.0,15.6203,15.6278,15.6127,15.6203,13000.0
2005-11-04 13:00:00,20.72,20.73,20.7,20.72,77600.0,15.6203,15.6278,15.6052,15.6203,77600.0
2005-11-04 13:10:00,20.72,20.74,20.71,20.73,22200.0,15.6203,15.6353,15.6127,15.6278,22200.0
2005-11-04 13:20:00,20.72,20.72,20.7,20.71,16200.0,15.6203,15.6203,15.6052,15.6127,16200.0
2005-11-04 13:30:00,20.71,20.73,20.7,20.7,54400.0,15.6127,15.6278,15.6052,15.6052,54400.0
2005-11-04 13:40:00,20.71,20.73,20.7,20.71,40600.0,15.6127,15.6278,15.6052,15.6127,40600.0
2005-11-04 13:50:00,20.71,20.71,20.71,20.71,9000.0,15.6127,15.6127,15.6127,15.6127,9000.0
2005-11-04 14:00:00,20.71,20.74,20.7,20.73,20800.0,15.6127,15.6353,15.6052,15.6278,20800.0
2005-11-04 14:10:00,20.72,20.73,20.7,20.71,39800.0,15.6203,15.6278,15.6052,15.6127,39800.0
2005-11-04 14:20:00,20.73,20.73,20.71,20.72,34800.0,15.6278,15.6278,15.6127,15.6203,34800.0
2005-11-04 14:30:00,20.73,20.73,20.7,20.72,55200.0,15.6278,15.6278,15.6052,15.6203,55200.0
2005-11-04 14:40:00,20.7,20.72,20.7,20.72,41200.0,15.6052,15.6203,15.6052,15.6203,41200.0
2005-11-04 14:50:00,20.72,20.72,20.7,20.72,13600.0,15.6203,15.6203,15.6052,15.6203,13600.0
2005-11-04 15:00:00,20.72,20.72,20.7,20.7,48200.0,15.6203,15.6203,15.6052,15.6052,48200.0
2005-11-04 15:10:00,20.7,20.7,20.68,20.7,47200.0,15.6052,15.6052,15.5901,15.6052,47200.0
2005-11-04 15:20:00,20.71,20.72,20.7,20.71,53600.0,15.6127,15.6203,15.6052,15.6127,53600.0
2005-11-04 15:30:00,20.71,20.72,20.67,20.68,53000.0,15.6127,15.6203,15.5826,15.5901,53000.0
2005-11-04 15:40:00,20.68,20.68,20.66,20.68,123800.0,15.5901,15.5901,15.575,15.5901,123800.0
2005-11-04 15:50:00,20.68,20.7,20.64,20.65,75200.0,15.5901,15.6052,15.5599,15.5675,75200.0
2005-11-07 09:30:00,20.68,21.1,20.68,21.09,202000.0,15.5901,15.9067,15.5901,15.8992,202000.0
2005-11-07 09:40:00,21.1,21.15,21.0,21.0,92200.0,15.9067,15.9444,15.8313,15.8313,92200.0
2005-11-07 09:50:00,21.0,21.0,20.98,20.99,135000.0,15.8313,15.8313,15.8163,15.8238,135000.0
2005-11-07 10:00:00,20.99,20.99,20.88,20.92,69400.0,15.8238,15.8238,15.7409,15.771,69400.0
2005-11-07 10:10:00,20.93,20.93,20.88,20.89,187000.0,15.7786,15.7786,15.7409,15.7484,187000.0
2005-11-07 10:20:00,20.88,20.91,20.84,20.86,141200.0,15.7409,15.7635,15.7107,15.7258,141200.0
2005-11-07 10:30:00,20.86,20.86,20.84,20.86,62000.0,15.7258,15.7258,15.7107,15.7258,62000.0
2005-11-07 10:40:00,20.86,20.86,20.84,20.86,26400.0,15.7258,15.7258,15.7107,15.7258,26400.0
2005-11-07 10:50:00,20.85,20.85,20.72,20.75,30200.0,15.7183,15.7183,15.6203,15.6429,30200.0
2005-11-07 11:00:00,20.74,20.74,20.38,20.47,80800.0,15.6353,15.6353,15.3639,15.4318,80800.0
2005-11-07 11:10:00,20.48,20.49,20.19,20.22,68400.0,15.4393,15.4469,15.2207,15.2433,68400.0
2005-11-07 11:20:00,20.19,20.3,20.08,20.3,61000.0,15.2207,15.3036,15.1378,15.3036,61000.0
2005-11-07 11:30:00,20.32,20.54,20.3,20.47,72200.0,15.3187,15.4846,15.3036,15.4318,72200.0
2005-11-07 11:40:00,20.46,20.85,20.46,20.5,71000.0,15.4242,15.7183,15.4242,15.4544,71000.0
2005-11-07 11:50:00,20.48,20.48,20.39,20.43,63800.0,15.4393,15.4393,15.3715,15.4016,63800.0
2005-11-07 12:00:00,20.42,20.51,20.41,20.48,83200.0,15.3941,15.4619,15.3865,15.4393,83200.0
2005-11-07 12:10:00,20.48,20.48,20.43,20.45,72600.0,15.4393,15.4393,15.4016,15.4167,72600.0
2005-11-07 12:20:00,20.46,20.46,20.4,20.4,51200.0,15.4242,15.4242,15.379,15.379,51200.0
2005-11-07 12:30:00,20.41,20.41,20.38,20.39,95800.0,15.3865,15.3865,15.3639,15.3715,95800.0
2005-11-07 12:40:00,20.39,20.56,20.38,20.38,74800.0,15.3715,15.4996,15.3639,15.3639,74800.0
2005-11-07 12:50:00,20.38,20.44,20.31,20.33,107000.0,15.3639,15.4092,15.3112,15.3262,107000.0
2005-11-07 13:00:00,20.33,20.33,20.16,20.16,35800.0,15.3262,15.3262,15.1981,15.1981,35800.0
2005-11-07 13:10:00,20.16,20.16,20.12,20.14,80400.0,15.1981,15.1981,15.1679,15.183,80400.0
2005-11-07 13:20:00,20.13,20.18,20.02,20.03,109000.0,15.1755,15.2132,15.0925,15.1001,109000.0
2005-11-07 13:30:00,20.03,20.03,19.88,19.97,146000.0,15.1001,15.1001,14.987,15.0548,146000.0
2005-11-07 13:40:00,19.98,20.14,19.98,20.13,85400.0,15.0624,15.183,15.0624,15.1755,85400.0
2005-11-07 13:50:00,20.14,20.22,20.14,20.22,15000.0,15.183,15.2433,15.183,15.2433,15000.0
2005-11-07 14:00:00,20.18,20.27,20.17,20.23,73600.0,15.2132,15.281,15.2056,15.2509,73600.0
2005-11-07 14:10:00,20.22,20.25,20.16,20.25,66600.0,15.2433,15.2659,15.1981,15.2659,66600.0
2005-11-07 14:20:00,20.25,20.25,20.16,20.2,72200.0,15.2659,15.2659,15.1981,15.2282,72200.0
2005-11-07 14:30:00,20.2,20.3,20.11,20.26,58400.0,15.2282,15.3036,15.1604,15.2735,58400.0
2005-11-07 14:40:00,20.25,20.27,20.25,20.25,22600.0,15.2659,15.281,15.2659,15.2659,22600.0
2005-11-07 14:50:00,20.25,20.26,20.22,20.22,34600.0,15.2659,15.2735,15.2433,15.2433,34600.0
2005-11-07 15:00:00,20.22,20.25,20.2,20.2,33200.0,15.2433,15.2659,15.2282,15.2282,33200.0
2005-11-07 15:10:00,20.2,20.33,20.2,20.29,63400.0,15.2282,15.3262,15.2282,15.2961,63400.0
2005-11-07 15:20:00,20.29,20.31,20.22,20.3,51400.0,15.2961,15.3112,15.2433,15.3036,51400.0
2005-11-07 15:30:00,20.31,20.48,20.3,20.45,145400.0,15.3112,15.4393,15.3036,15.4167,145400.0
2005-11-07 15:40:00,20.45,20.55,20.43,20.51,101600.0,15.4167,15.4921,15.4016,15.4619,101600.0
2005-11-07 15:50:00,20.51,20.82,20.48,20.81,330400.0,15.4619,15.6956,15.4393,15.6881,330400.0
2005-11-08 09:30:00,20.75,20.75,20.6,20.61,30600.0,15.6429,15.6429,15.5298,15.5373,30600.0
2005-11-08 09:40:00,20.6,20.64,20.55,20.56,20000.0,15.5298,15.5599,15.4921,15.4996,20000.0
2005-11-08 09:50:00,20.56,20.62,20.56,20.57,25400.0,15.4996,15.5449,15.4996,15.5072,25400.0
2005-11-08 10:00:00,20.56,20.7,20.54,20.61,49200.0,15.4996,15.6052,15.4846,15.5373,49200.0
2005-11-08 10:10:00,20.61,20.71,20.61,20.71,37800.0,15.5373,15.6127,15.5373,15.6127,37800.0
2005-11-08 10:20:00,20.68,20.7,20.67,20.67,47800.0,15.5901,15.6052,15.5826,15.5826,47800.0
2005-11-08 10:30:00,20.67,20.67,20.63,20.66,46400.0,15.5826,15.5826,15.5524,15.575,46400.0
2005-11-08 10:40:00,20.66,20.67,20.58,20.6,39000.0,15.575,15.5826,15.5147,15.5298,39000.0
2005-11-08 10:50:00,20.6,20.74,20.59,20.65,68600.0,15.5298,15.6353,15.5222,15.5675,68600.0
2005-11-08 11:00:00,20.65,20.65,20.58,20.65,43800.0,15.5675,15.5675,15.5147,15.5675,43800.0
2005-11-08 11:10:00,20.65,20.68,20.61,20.68,40400.0,15.5675,15.5901,15.5373,15.5901,40400.0
2005-11-08 11:20:00,20.67,20.71,20.67,20.67,46600.0,15.5826,15.6127,15.5826,15.5826,46600.0
2005-11-08 11:30:00,20.66,20.67,20.58,20.58,23800.0,15.575,15.5826,15.5147,15.5147,23800.0
2005-11-08 11:40:00,20.59,20.67,20.58,20.65,47600.0,15.5222,15.5826,15.5147,15.5675,47600.0
2005-11-08 11:50:00,20.67,20.67,20.63,20.63,28200.0,15.5826,15.5826,15.5524,15.5524,28200.0
2005-11-08 12:00:00,20.64,20.65,20.63,20.64,18400.0,15.5599,15.5675,15.5524,15.5599,18400.0
2005-11-08 12:10:00,20.64,20.68,20.61,20.64,24200.0,15.5599,15.5901,15.5373,15.5599,24200.0
2005-11-08 12:20:00,20.64,20.69,20.63,20.69,12000.0,15.5599,15.5976,15.5524,15.5976,12000.0
2005-11-08 12:30:00,20.69,20.69,20.55,20.55,11800.0,15.5976,15.5976,15.4921,15.4921,11800.0
2005-11-08 12:40:00,20.54,20.54,20.48,20.51,21200.0,15.4846,15.4846,15.4393,15.4619,21200.0
2005-11-08 12:50:00,20.51,20.52,20.38,20.38,21000.0,15.4619,15.4695,15.3639,15.3639,21000.0
2005-11-08 13:00:00,20.39,20.55,20.37,20.5,27600.0,15.3715,15.4921,15.3564,15.4544,27600.0
2005-11-08 13:10:00,20.49,20.49,20.36,20.38,13800.0,15.4469,15.4469,15.3489,15.3639,13800.0
2005-11-08 13:20:00,20.38,20.42,20.34,20.38,22400.0,15.3639,15.3941,15.3338,15.3639,22400.0
2005-11-08 13:30:00,20.38,20.47,20.35,20.43,47000.0,15.3639,15.4318,15.3413,15.4016,47000.0
2005-11-08 13:40:00,20.43,20.49,20.42,20.47,38400.0,15.4016,15.4469,15.3941,15.4318,38400.0
2005-11-08 13:50:00,20.42,20.45,20.42,20.43,15200.0,15.3941,15.4167,15.3941,15.4016,15200.0
2005-11-08 14:00:00,20.43,20.43,20.36,20.36,25400.0,15.4016,15.4016,15.3489,15.3489,25400.0
2005-11-08 14:10:00,20.36,20.37,20.3,20.31,21200.0,15.3489,15.3564,15.3036,15.3112,21200.0
2005-11-08 14:20:00,20.31,20.34,20.29,20.34,27000.0,15.3112,15.3338,15.2961,15.3338,27000.0
2005-11-08 14:30:00,20.34,20.34,20.27,20.34,38200.0,15.3338,15.3338,15.281,15.3338,38200.0
2005-11-08 14:40:00,20.31,20.32,20.29,20.29,24200.0,15.3112,15.3187,15.2961,15.2961,24200.0
2005-11-08 14:50:00,20.27,20.31,20.25,20.31,46800.0,15.281,15.3112,15.2659,15.3112,46800.0
2005-11-08 15:00:00,20.31,20.32,20.28,20.31,39600.0,15.3112,15.3187,15.2885,15.3112,39600.0
2005-11-08 15:10:00,20.31,20.36,20.31,20.35,30000.0,15.3112,15.3489,15.3112,15.3413,30000.0
2005-11-08 15:20:00,20.35,20.35,20.3,20.34,49000.0,15.3413,15.3413,15.3036,15.3338,49000.0
2005-11-08 15:30:00,20.32,20.35,20.3,20.3,37200.0,15.3187,15.3413,15.3036,15.3036,37200.0
2005-11-08 15:40:00,20.32,20.4,20.31,20.35,46400.0,15.3187,15.379,15.3112,15.3413,46400.0
2005-11-08 15:50:00,20.33,20.4,20.33,20.35,51600.0,15.3262,15.379,15.3262,15.3413,51600.0
2005-11-09 09:30:00,20.33,20.4,20.33,20.4,5400.0,15.3262,15.379,15.3262,15.379,5400.0
2005-11-09 09:40:00,20.37,20.38,19.99,20.0,38400.0,15.3564,15.3639,15.0699,15.0775,38400.0
2005-11-09 09:50:00,20.0,20.05,19.79,19.83,75000.0,15.0775,15.1152,14.9191,14.9493,75000.0
2005-11-09 10:00:00,19.87,19.9,19.82,19.83,98800.0,14.9795,15.0021,14.9418,14.9493,98800.0
2005-11-09 10:10:00,19.83,20.0,19.8,19.98,108200.0,14.9493,15.0775,14.9267,15.0624,108200.0
2005-11-09 10:20:00,20.0,20.02,20.0,20.01,59600.0,15.0775,15.0925,15.0775,15.085,59600.0
2005-11-09 10:30:00,20.01,20.12,20.01,20.12,34800.0,15.085,15.1679,15.085,15.1679,34800.0
2005-11-09 10:40:00,20.11,20.16,20.11,20.16,185800.0,15.1604,15.1981,15.1604,15.1981,185800.0
2005-11-09 10:50:00,20.16,20.17,20.16,20.16,17000.0,15.1981,15.2056,15.1981,15.1981,17000.0
2005-11-09 11:00:00,20.16,20.16,20.15,20.16,24600.0,15.1981,15.1981,15.1905,15.1981,24600.0
2005-11-09 11:10:00,20.15,20.16,20.15,20.16,18400.0,15.1905,15.1981,15.1905,15.1981,18400.0
2005-11-09 11:20:00,20.14,20.14,20.12,20.13,39200.0,15.183,15.183,15.1679,15.1755,39200.0
2005-11-09 11:30:00,20.12,20.13,20.12,20.13,18200.0,15.1679,15.1755,15.1679,15.1755,18200.0
2005-11-09 11:40:00,20.13,20.15,20.13,20.15,14600.0,15.1755,15.1905,15.1755,15.1905,14600.0
2005-11-09 11:50:00,20.14,20.14,20.13,20.13,4400.0,15.183,15.183,15.1755,15.1755,4400.0
2005-11-09 12:00:00,20.13,20.17,20.13,20.17,15000.0,15.1755,15.2056,15.1755,15.2056,15000.0
2005-11-09 12:10:00,20.17,20.17,20.17,20.17,11000.0,15.2056,15.2056,15.2056,15.2056,11000.0
2005-11-09 12:20:00,20.18,20.35,20.18,20.29,26000.0,15.2132,15.3413,15.2132,15.2961,26000.0
2005-11-09 12:30:00,20.28,20.29,20.26,20.27,24400.0,15.2885,15.2961,15.2735,15.281,24400.0
2005-11-09 12:40:00,20.27,20.32,20.26,20.32,45200.0,15.281,15.3187,15.2735,15.3187,45200.0
2005-11-09 12:50:00,20.33,20.34,20.31,20.31,14400.0,15.3262,15.3338,15.3112,15.3112,14400.0
2005-11-09 13:00:00,20.31,20.34,20.31,20.33,14400.0,15.3112,15.3338,15.3112,15.3262,14400.0
2005-11-09 13:10:00,20.34,20.45,20.33,20.44,50000.0,15.3338,15.4167,15.3262,15.4092,50000.0
2005-11-09 13:20:00,20.42,20.55,20.4,20.5,47200.0,15.3941,15.4921,15.379,15.4544,47200.0
2005-11-09 13:30:00,20.5,20.5,20.43,20.43,31000.0,15.4544,15.4544,15.4016,15.4016,31000.0
2005-11-09 13:40:00,20.42,20.42,20.36,20.37,26400.0,15.3941,15.3941,15.3489,15.3564,26400.0
2005-11-09 13:50:00,20.37,20.47,20.33,20.41,37200.0,15.3564,15.4318,15.3262,15.3865,37200.0
2005-11-09 14:00:00,20.41,20.5,20.39,20.43,22600.0,15.3865,15.4544,15.3715,15.4016,22600.0
2005-11-09 14:10:00,20.43,20.5,20.43,20.44,32800.0,15.4016,15.4544,15.4016,15.4092,32800.0
2005-11-09 14:20:00,20.44,20.44,20.39,20.43,19600.0,15.4092,15.4092,15.3715,15.4016,19600.0
2005-11-09 14:30:00,20.43,20.43,20.38,20.38,21000.0,15.4016,15.4016,15.3639,15.3639,21000.0
2005-11-09 14:40:00,20.35,20.43,20.35,20.43,26200.0,15.3413,15.4016,15.3413,15.4016,26200.0
2005-11-09 14:50:00,20.42,20.43,20.39,20.39,19200.0,15.3941,15.4016,15.3715,15.3715,19200.0
2005-11-09 15:00:00,20.39,20.4,20.35,20.38,89400.0,15.3715,15.379,15.3413,15.3639,89400.0
2005-11-09 15:10:00,20.39,20.43,20.37,20.43,126000.0,15.3715,15.4016,15.3564,15.4016,126000.0
2005-11-09 15:20:00,20.44,20.45,20.39,20.39,58800.0,15.4092,15.4167,15.3715,15.3715,58800.0
2005-11-09 15:30:00,20.39,20.4,20.37,20.37,124800.0,15.3715,15.379,15.3564,15.3564,124800.0
2005-11-09 15:40:00,20.38,20.41,20.36,20.4,50400.0,15.3639,15.3865,15.3489,15.379,50400.0
2005-11-09 15:50:00,20.4,20.4,20.3,20.31,74600.0,15.379,15.379,15.3036,15.3112,74600.0
2005-11-10 09:30:00,20.27,20.33,20.27,20.3,9600.0,15.281,15.3262,15.281,15.3036,9600.0
2005-11-10 09:40:00,20.25,20.25,20.11,20.13,65200.0,15.2659,15.2659,15.1604,15.1755,65200.0
2005-11-10 09:50:00,20.14,20.19,20.07,20.09,37400.0,15.183,15.2207,15.1302,15.1453,37400.0
2005-11-10 10:00:00,20.11,20.18,20.11,20.11,44600.0,15.1604,15.2132,15.1604,15.1604,44600.0
2005-11-10 10:10:00,20.08,20.11,20.05,20.06,84600.0,15.1378,15.1604,15.1152,15.1227,84600.0
2005-11-10 10:20:00,20.06,20.07,20.0,20.04,45000.0,15.1227,15.1302,15.0775,15.1076,45000.0
2005-11-10 10:30:00,20.03,20.03,19.91,19.94,42600.0,15.1001,15.1001,15.0096,15.0322,42600.0
2005-11-10 10:40:00,19.93,19.97,19.92,19.96,54800.0,15.0247,15.0548,15.0172,15.0473,54800.0
2005-11-10 10:50:00,19.96,19.96,19.84,19.88,54800.0,15.0473,15.0473,14.9568,14.987,54800.0
2005-11-10 11:00:00,19.87,19.89,19.81,19.88,57000.0,14.9795,14.9945,14.9342,14.987,57000.0
2005-11-10 11:10:00,19.88,19.93,19.83,19.89,71000.0,14.987,15.0247,14.9493,14.9945,71000.0
2005-11-10 11:20:00,19.89,19.91,19.87,19.89,19800.0,14.9945,15.0096,14.9795,14.9945,19800.0
2005-11-10 11:30:00,19.89,19.91,19.83,19.83,38800.0,14.9945,15.0096,14.9493,14.9493,38800.0
2005-11-10 11:40:00,19.84,19.86,19.8,19.8,138800.0,14.9568,14.9719,14.9267,14.9267,138800.0
2005-11-10 11:50:00,19.79,19.79,19.75,19.76,23800.0,14.9191,14.9191,14.889,14.8965,23800.0
2005-11-10 12:00:00,19.75,19.78,19.63,19.68,163400.0,14.889,14.9116,14.7985,14.8362,163400.0
2005-11-10 12:10:00,19.67,19.68,19.63,19.65,15200.0,14.8287,14.8362,14.7985,14.8136,15200.0
2005-11-10 12:20:00,19.63,19.63,19.44,19.48,64000.0,14.7985,14.7985,14.6553,14.6854,64000.0
2005-11-10 12:30:00,19.48,19.6,19.48,19.57,80400.0,14.6854,14.7759,14.6854,14.7533,80400.0
2005-11-10 12:40:00,19.57,19.59,19.56,19.59,15200.0,14.7533,14.7684,14.7458,14.7684,15200.0
2005-11-10 12:50:00,19.59,19.61,19.57,19.61,173000.0,14.7684,14.7835,14.7533,14.7835,173000.0
2005-11-10 13:00:00,19.61,19.61,19.56,19.58,102400.0,14.7835,14.7835,14.7458,14.7608,102400.0
2005-11-10 13:10:00,19.58,19.59,19.54,19.54,90000.0,14.7608,14.7684,14.7307,14.7307,90000.0
2005-11-10 13:20:00,19.55,19.55,19.49,19.49,24200.0,14.7382,14.7382,14.693,14.693,24200.0
2005-11-10 13:30:00,19.49,19.54,19.47,19.52,36600.0,14.693,14.7307,14.6779,14.7156,36600.0
2005-11-10 13:40:00,19.52,19.53,19.45,19.5,66200.0,14.7156,14.7231,14.6628,14.7005,66200.0
2005-11-10 13:50:00,19.52,19.55,19.5,19.53,294600.0,14.7156,14.7382,14.7005,14.7231,294600.0
2005-11-10 14:00:00,19.53,19.57,19.52,19.55,61400.0,14.7231,14.7533,14.7156,14.7382,61400.0
2005-11-10 14:10:00,19.55,19.57,19.51,19.57,47800.0,14.7382,14.7533,14.7081,14.7533,47800.0
2005-11-10 14:20:00,19.57,19.57,19.54,19.54,27400.0,14.7533,14.7533,14.7307,14.7307,27400.0
2005-11-10 14:30:00,19.54,19.56,19.51,19.52,53800.0,14.7307,14.7458,14.7081,14.7156,53800.0
2005-11-10 14:40:00,19.53,19.55,19.49,19.55,28800.0,14.7231,14.7382,14.693,14.7382,28800.0
2005-11-10 14:50:00,19.55,19.58,19.51,19.58,78400.0,14.7382,14.7608,14.7081,14.7608,78400.0
2005-11-10 15:00:00,19.6,19.6,19.56,19.56,121800.0,14.7759,14.7759,14.7458,14.7458,121800.0
2005-11-10 15:10:00,19.56,19.56,19.49,19.5,57400.0,14.7458,14.7458,14.693,14.7005,57400.0
2005-11-10 15:20:00,19.5,19.5,19.43,19.44,89800.0,14.7005,14.7005,14.6478,14.6553,89800.0
2005-11-10 15:30:00,19.45,19.59,19.45,19.55,281800.0,14.6628,14.7684,14.6628,14.7382,281800.0
2005-11-10 15:40:00,19.55,19.6,19.54,19.56,263200.0,14.7382,14.7759,14.7307,14.7458,263200.0
2005-11-10 15:50:00,19.54,19.68,19.54,19.61,233600.0,14.7307,14.8362,14.7307,14.7835,233600.0
2005-11-11 09:30:00,19.62,19.68,19.59,19.68,9000.0,14.791,14.8362,14.7684,14.8362,9000.0
2005-11-11 09:40:00,19.68,19.74,19.63,19.64,407200.0,14.8362,14.8815,14.7985,14.8061,407200.0
2005-11-11 09:50:00,19.64,19.64,19.56,19.57,28600.0,14.8061,14.8061,14.7458,14.7533,28600.0
2005-11-11 10:00:00,19.57,19.8,19.56,19.8,36200.0,14.7533,14.9267,14.7458,14.9267,36200.0
2005-11-11 10:10:00,19.8,19.85,19.73,19.82,59800.0,14.9267,14.9644,14.8739,14.9418,59800.0
2005-11-11 10:20:00,19.8,19.83,19.74,19.74,50200.0,14.9267,14.9493,14.8815,14.8815,50200.0
2005-11-11 10:30:00,19.74,19.75,19.66,19.66,49200.0,14.8815,14.889,14.8211,14.8211,49200.0
2005-11-11 10:40:00,19.65,19.66,19.5,19.5,73000.0,14.8136,14.8211,14.7005,14.7005,73000.0
2005-11-11 10:50:00,19.52,19.52,19.38,19.43,83200.0,14.7156,14.7156,14.6101,14.6478,83200.0
2005-11-11 11:00:00,19.41,19.52,19.37,19.45,57200.0,14.6327,14.7156,14.6025,14.6628,57200.0
2005-11-11 11:10:00,19.46,19.47,19.41,19.46,37400.0,14.6704,14.6779,14.6327,14.6704,37400.0
2005-11-11 11:20:00,19.46,19.47,19.35,19.35,33600.0,14.6704,14.6779,14.5874,14.5874,33600.0
2005-11-11 11:30:00,19.33,19.34,19.31,19.31,14000.0,14.5724,14.5799,14.5573,14.5573,14000.0
2005-11-11 11:40:00,19.33,19.36,19.32,19.32,31600.0,14.5724,14.595,14.5648,14.5648,31600.0
2005-11-11 11:50:00,19.34,19.36,19.27,19.27,20000.0,14.5799,14.595,14.5271,14.5271,20000.0
2005-11-11 12:00:00,19.28,19.34,19.28,19.34,30200.0,14.5347,14.5799,14.5347,14.5799,30200.0
2005-11-11 12:10:00,19.34,19.36,19.27,19.31,29400.0,14.5799,14.595,14.5271,14.5573,29400.0
2005-11-11 12:20:00,19.31,19.32,19.25,19.26,20200.0,14.5573,14.5648,14.5121,14.5196,20200.0
2005-11-11 12:30:00,19.26,19.34,19.26,19.32,27200.0,14.5196,14.5799,14.5196,14.5648,27200.0
2005-11-11 12:40:00,19.31,19.32,19.28,19.28,57000.0,14.5573,14.5648,14.5347,14.5347,57000.0
2005-11-11 12:50:00,19.27,19.33,19.26,19.32,29800.0,14.5271,14.5724,14.5196,14.5648,29800.0
2005-11-11 13:00:00,19.32,19.35,19.3,19.35,33400.0,14.5648,14.5874,14.5498,14.5874,33400.0
2005-11-11 13:10:00,19.35,19.36,19.28,19.33,65000.0,14.5874,14.595,14.5347,14.5724,65000.0
2005-11-11 13:20:00,19.33,19.33,19.3,19.31,68200.0,14.5724,14.5724,14.5498,14.5573,68200.0
2005-11-11 13:30:00,19.3,19.32,19.3,19.32,22200.0,14.5498,14.5648,14.5498,14.5648,22200.0
2005-11-11 13:40:00,19.31,19.34,19.31,19.34,28200.0,14.5573,14.5799,14.5573,14.5799,28200.0
2005-11-11 13:50:00,19.34,19.4,19.32,19.33,102000.0,14.5799,14.6251,14.5648,14.5724,102000.0
2005-11-11 14:00:00,19.33,19.33,19.28,19.28,46400.0,14.5724,14.5724,14.5347,14.5347,46400.0
2005-11-11 14:10:00,19.28,19.28,19.24,19.24,121200.0,14.5347,14.5347,14.5045,14.5045,121200.0
2005-11-11 14:20:00,19.24,19.25,19.07,19.07,96200.0,14.5045,14.5121,14.3764,14.3764,96200.0
2005-11-11 14:30:00,19.07,19.08,18.99,19.0,250400.0,14.3764,14.3839,14.316,14.3236,250400.0
2005-11-11 14:40:00,19.0,19.08,18.98,18.98,159600.0,14.3236,14.3839,14.3085,14.3085,159600.0
2005-11-11 14:50:00,18.99,19.17,18.97,19.16,96400.0,14.316,14.4517,14.301,14.4442,96400.0
2005-11-11 15:00:00,19.17,19.24,19.17,19.21,44800.0,14.4517,14.5045,14.4517,14.4819,44800.0
2005-11-11 15:10:00,19.21,19.21,19.16,19.16,59000.0,14.4819,14.4819,14.4442,14.4442,59000.0
2005-11-11 15:20:00,19.17,19.23,19.17,19.2,83000.0,14.4517,14.497,14.4517,14.4744,83000.0
2005-11-11 15:30:00,19.21,19.23,19.13,19.13,176800.0,14.4819,14.497,14.4216,14.4216,176800.0
2005-11-11 15:40:00,19.13,19.2,19.12,19.16,105400.0,14.4216,14.4744,14.4141,14.4442,105400.0
2005-11-11 15:50:00,19.16,19.16,19.1,19.11,183600.0,14.4442,14.4442,14.399,14.4065,183600.0
2005-11-14 09:30:00,19.3,19.3,19.24,19.28,77200.0,14.5498,14.5498,14.5045,14.5347,77200.0
2005-11-14 09:40:00,19.28,19.28,19.08,19.08,72400.0,14.5347,14.5347,14.3839,14.3839,72400.0
2005-11-14 09:50:00,19.07,19.14,19.04,19.14,85200.0,14.3764,14.4291,14.3537,14.4291,85200.0
2005-11-14 10:00:00,19.15,19.15,19.06,19.09,30600.0,14.4367,14.4367,14.3688,14.3914,30600.0
2005-11-14 10:10:00,19.09,19.09,18.96,18.96,33800.0,14.3914,14.3914,14.2934,14.2934,33800.0
2005-11-14 10:20:00,18.96,18.96,18.81,18.88,130000.0,14.2934,14.2934,14.1804,14.2331,130000.0
2005-11-14 10:30:00,18.86,18.89,18.84,18.89,53600.0,14.218,14.2407,14.203,14.2407,53600.0
2005-11-14 10:40:00,18.89,18.94,18.88,18.89,51400.0,14.2407,14.2784,14.2331,14.2407,51400.0
2005-11-14 10:50:00,18.9,18.92,18.85,18.85,24200.0,14.2482,14.2633,14.2105,14.2105,24200.0
2005-11-14 11:00:00,18.84,18.85,18.8,18.84,56600.0,14.203,14.2105,14.1728,14.203,56600.0
2005-11-14 11:10:00,18.85,18.95,18.85,18.91,389600.0,14.2105,14.2859,14.2105,14.2557,389600.0
2005-11-14 11:20:00,18.91,19.03,18.91,19.0,116600.0,14.2557,14.3462,14.2557,14.3236,116600.0
2005-11-14 11:30:00,19.0,19.0,18.85,18.89,152200.0,14.3236,14.3236,14.2105,14.2407,152200.0
2005-11-14 11:40:00,18.89,18.96,18.89,18.93,52000.0,14.2407,14.2934,14.2407,14.2708,52000.0
2005-11-14 11:50:00,18.95,19.0,18.95,18.99,86600.0,14.2859,14.3236,14.2859,14.316,86600.0
2005-11-14 12:00:00,18.99,19.0,18.95,19.0,58800.0,14.316,14.3236,14.2859,14.3236,58800.0
2005-11-14 12:10:00,19.0,19.0,18.93,18.99,61600.0,14.3236,14.3236,14.2708,14.316,61600.0
2005-11-14 12:20:00,18.99,19.03,18.94,19.03,94200.0,14.316,14.3462,14.2784,14.3462,94200.0
2005-11-14 12:30:00,19.03,19.05,19.02,19.05,19600.0,14.3462,14.3613,14.3387,14.3613,19600.0
2005-11-14 12:40:00,19.05,19.07,19.01,19.06,86400.0,14.3613,14.3764,14.3311,14.3688,86400.0
2005-11-14 12:50:00,19.05,19.07,19.02,19.05,115200.0,14.3613,14.3764,14.3387,14.3613,115200.0
2005-11-14 13:00:00,19.06,19.11,19.02,19.08,34400.0,14.3688,14.4065,14.3387,14.3839,34400.0
2005-11-14 13:10:00,19.09,19.1,19.09,19.09,3600.0,14.3914,14.399,14.3914,14.3914,3600.0
2005-11-14 13:20:00,19.1,19.11,19.09,19.11,10600.0,14.399,14.4065,14.3914,14.4065,10600.0
2005-11-14 13:30:00,19.1,19.12,19.09,19.12,18800.0,14.399,14.4141,14.3914,14.4141,18800.0
2005-11-14 13:40:00,19.11,19.15,19.11,19.12,18200.0,14.4065,14.4367,14.4065,14.4141,18200.0
2005-11-14 13:50:00,19.13,19.21,19.12,19.21,48800.0,14.4216,14.4819,14.4141,14.4819,48800.0
2005-11-14 14:00:00,19.21,19.26,19.17,19.17,128000.0,14.4819,14.5196,14.4517,14.4517,128000.0
2005-11-14 14:10:00,19.17,19.21,19.15,19.2,28000.0,14.4517,14.4819,14.4367,14.4744,28000.0
2005-11-14 14:20:00,19.2,19.41,19.19,19.4,184600.0,14.4744,14.6327,14.4668,14.6251,184600.0
2005-11-14 14:30:00,19.4,19.54,19.36,19.52,353200.0,14.6251,14.7307,14.595,14.7156,353200.0
2005-11-14 14:40:00,19.51,19.54,19.48,19.54,326800.0,14.7081,14.7307,14.6854,14.7307,326800.0
2005-11-14 14:50:00,19.54,19.71,19.52,19.63,261600.0,14.7307,14.8588,14.7156,14.7985,261600.0
2005-11-14 15:00:00,19.62,19.83,19.57,19.83,158200.0,14.791,14.9493,14.7533,14.9493,158200.0
2005-11-14 15:10:00,19.83,19.91,19.77,19.8,469800.0,14.9493,15.0096,14.9041,14.9267,469800.0
2005-11-14 15:20:00,19.8,19.85,19.66,19.75,232200.0,14.9267,14.9644,14.8211,14.889,232200.0
2005-11-14 15:30:00,19.76,19.85,19.76,19.78,146600.0,14.8965,14.9644,14.8965,14.9116,146600.0
2005-11-14 15:40:00,19.77,19.85,19.75,19.82,185200.0,14.9041,14.9644,14.889,14.9418,185200.0
2005-11-14 15:50:00,19.83,19.85,19.78,19.82,317000.0,14.9493,14.9644,14.9116,14.9418,317000.0
2005-11-15 09:30:00,19.78,19.8,19.7,19.8,90200.0,14.9116,14.9267,14.8513,14.9267,90200.0
2005-11-15 09:40:00,19.81,19.9,19.81,19.88,170800.0,14.9342,15.0021,14.9342,14.987,170800.0
2005-11-15 09:50:00,19.88,19.93,19.85,19.89,175400.0,14.987,15.0247,14.9644,14.9945,175400.0
2005-11-15 10:00:00,19.89,20.13,19.89,20.12,167200.0,14.9945,15.1755,14.9945,15.1679,167200.0
2005-11-15 10:10:00,20.13,20.36,20.13,20.33,192200.0,15.1755,15.3489,15.1755,15.3262,192200.0
2005-11-15 10:20:00,20.34,20.56,20.34,20.54,367400.0,15.3338,15.4996,15.3338,15.4846,367400.0
2005-11-15 10:30:00,20.54,20.59,20.34,20.38,120000.0,15.4846,15.5222,15.3338,15.3639,120000.0
2005-11-15 10:40:00,20.38,20.38,20.29,20.34,52800.0,15.3639,15.3639,15.2961,15.3338,52800.0
2005-11-15 10:50:00,20.34,20.39,20.34,20.37,106600.0,15.3338,15.3715,15.3338,15.3564,106600.0
2005-11-15 11:00:00,20.38,20.38,20.32,20.33,45400.0,15.3639,15.3639,15.3187,15.3262,45400.0
2005-11-15 11:10:00,20.33,20.36,20.32,20.33,120600.0,15.3262,15.3489,15.3187,15.3262,120600.0
2005-11-15 11:20:00,20.32,20.33,20.3,20.32,35400.0,15.3187,15.3262,15.3036,15.3187,35400.0
2005-11-15 11:30:00,20.32,20.34,20.31,20.32,18000.0,15.3187,15.3338,15.3112,15.3187,18000.0
2005-11-15 11:40:00,20.32,20.35,20.32,20.35,34400.0,15.3187,15.3413,15.3187,15.3413,34400.0
2005-11-15 11:50:00,20.35,20.36,20.33,20.34,20800.0,15.3413,15.3489,15.3262,15.3338,20800.0
2005-11-15 12:00:00,20.35,20.36,20.3,20.33,32000.0,15.3413,15.3489,15.3036,15.3262,32000.0
2005-11-15 12:10:00,20.34,20.35,20.33,20.34,10600.0,15.3338,15.3413,15.3262,15.3338,10600.0
2005-11-15 12:20:00,20.33,20.36,20.33,20.35,37200.0,15.3262,15.3489,15.3262,15.3413,37200.0
2005-11-15 12:30:00,20.35,20.38,20.32,20.34,197800.0,15.3413,15.3639,15.3187,15.3338,197800.0
2005-11-15 12:40:00,20.34,20.34,20.28,20.28,15600.0,15.3338,15.3338,15.2885,15.2885,15600.0
2005-11-15 12:50:00,20.28,20.36,20.25,20.36,171800.0,15.2885,15.3489,15.2659,15.3489,171800.0
2005-11-15 13:00:00,20.35,20.36,20.25,20.28,55000.0,15.3413,15.3489,15.2659,15.2885,55000.0
2005-11-15 13:10:00,20.29,20.35,20.25,20.33,73400.0,15.2961,15.3413,15.2659,15.3262,73400.0
2005-11-15 13:20:00,20.35,20.45,20.29,20.43,233400.0,15.3413,15.4167,15.2961,15.4016,233400.0
2005-11-15 13:30:00,20.43,20.43,20.34,20.37,34200.0,15.4016,15.4016,15.3338,15.3564,34200.0
2005-11-15 13:40:00,20.38,20.4,20.34,20.36,146400.0,15.3639,15.379,15.3338,15.3489,146400.0
2005-11-15 13:50:00,20.35,20.38,20.32,20.36,12400.0,15.3413,15.3639,15.3187,15.3489,12400.0
2005-11-15 14:00:00,20.39,20.39,20.33,20.34,116200.0,15.3715,15.3715,15.3262,15.3338,116200.0
2005-11-15 14:10:00,20.34,20.35,20.13,20.2,139400.0,15.3338,15.3413,15.1755,15.2282,139400.0
2005-11-15 14:20:00,20.24,20.29,20.24,20.27,115200.0,15.2584,15.2961,15.2584,15.281,115200.0
2005-11-15 14:30:00,20.27,20.31,20.26,20.3,88400.0,15.281,15.3112,15.2735,15.3036,88400.0
2005-11-15 14:40:00,20.32,20.32,20.3,20.31,9600.0,15.3187,15.3187,15.3036,15.3112,9600.0
2005-11-15 14:50:00,20.3,20.34,20.23,20.25,41400.0,15.3036,15.3338,15.2509,15.2659,41400.0
2005-11-15 15:00:00,20.25,20.3,20.2,20.27,140000.0,15.2659,15.3036,15.2282,15.281,140000.0
2005-11-15 15:10:00,20.26,20.29,20.2,20.25,43800.0,15.2735,15.2961,15.2282,15.2659,43800.0
2005-11-15 15:20:00,20.25,20.29,20.17,20.21,58000.0,15.2659,15.2961,15.2056,15.2358,58000.0
2005-11-15 15:30:00,20.21,20.28,20.15,20.21,36200.0,15.2358,15.2885,15.1905,15.2358,36200.0
2005-11-15 15:40:00,20.21,20.25,20.17,20.25,50800.0,15.2358,15.2659,15.2056,15.2659,50800.0
2005-11-15 15:50:00,20.25,20.25,20.16,20.21,125400.0,15.2659,15.2659,15.1981,15.2358,125400.0
2005-11-16 09:30:00,20.3,20.38,20.25,20.35,32800.0,15.3036,15.3639,15.2659,15.3413,32800.0
2005-11-16 09:40:00,20.35,20.5,20.33,20.41,103600.0,15.3413,15.4544,15.3262,15.3865,103600.0
2005-11-16 09:50:00,20.43,20.43,20.35,20.36,29600.0,15.4016,15.4016,15.3413,15.3489,29600.0
2005-11-16 10:00:00,20.36,20.4,20.34,20.4,23200.0,15.3489,15.379,15.3338,15.379,23200.0
2005-11-16 10:10:00,20.41,20.5,20.4,20.5,113600.0,15.3865,15.4544,15.379,15.4544,113600.0
2005-11-16 10:20:00,20.5,20.5,20.45,20.46,31800.0,15.4544,15.4544,15.4167,15.4242,31800.0
2005-11-16 10:30:00,20.46,20.46,20.4,20.41,9600.0,15.4242,15.4242,15.379,15.3865,9600.0
2005-11-16 10:40:00,20.41,20.41,20.36,20.36,20200.0,15.3865,15.3865,15.3489,15.3489,20200.0
2005-11-16 10:50:00,20.36,20.36,20.29,20.3,46200.0,15.3489,15.3489,15.2961,15.3036,46200.0
2005-11-16 11:00:00,20.3,20.31,20.25,20.25,56200.0,15.3036,15.3112,15.2659,15.2659,56200.0
2005-11-16 11:10:00,20.25,20.25,20.2,20.21,27000.0,15.2659,15.2659,15.2282,15.2358,27000.0
2005-11-16 11:20:00,20.21,20.3,20.1,20.1,96400.0,15.2358,15.3036,15.1528,15.1528,96400.0
2005-11-16 11:30:00,20.1,20.14,20.05,20.1,46800.0,15.1528,15.183,15.1152,15.1528,46800.0
2005-11-16 11:40:00,20.1,20.21,20.06,20.21,23000.0,15.1528,15.2358,15.1227,15.2358,23000.0
2005-11-16 11:50:00,20.2,20.28,20.14,20.18,255200.0,15.2282,15.2885,15.183,15.2132,255200.0
2005-11-16 12:00:00,20.21,20.38,20.21,20.31,28600.0,15.2358,15.3639,15.2358,15.3112,28600.0
2005-11-16 12:10:00,20.32,20.33,20.22,20.3,65000.0,15.3187,15.3262,15.2433,15.3036,65000.0
2005-11-16 12:20:00,20.3,20.34,20.28,20.32,14600.0,15.3036,15.3338,15.2885,15.3187,14600.0
2005-11-16 12:30:00,20.31,20.34,20.31,20.32,48800.0,15.3112,15.3338,15.3112,15.3187,48800.0
2005-11-16 12:40:00,20.32,20.34,20.31,20.32,23000.0,15.3187,15.3338,15.3112,15.3187,23000.0
2005-11-16 12:50:00,20.32,20.38,20.29,20.38,45000.0,15.3187,15.3639,15.2961,15.3639,45000.0
2005-11-16 13:00:00,20.42,20.42,20.32,20.32,11800.0,15.3941,15.3941,15.3187,15.3187,11800.0
2005-11-16 13:10:00,20.31,20.32,20.21,20.32,33600.0,15.3112,15.3187,15.2358,15.3187,33600.0
2005-11-16 13:20:00,20.32,20.32,20.24,20.3,25800.0,15.3187,15.3187,15.2584,15.3036,25800.0
2005-11-16 13:30:00,20.29,20.34,20.26,20.27,35200.0,15.2961,15.3338,15.2735,15.281,35200.0
2005-11-16 13:40:00,20.28,20.34,20.28,20.3,49400.0,15.2885,15.3338,15.2885,15.3036,49400.0
2005-11-16 13:50:00,20.3,20.42,20.25,20.42,52200.0,15.3036,15.3941,15.2659,15.3941,52200.0
2005-11-16 14:00:00,20.43,20.43,20.38,20.42,37600.0,15.4016,15.4016,15.3639,15.3941,37600.0
2005-11-16 14:10:00,20.41,20.42,20.4,20.4,72000.0,15.3865,15.3941,15.379,15.379,72000.0
2005-11-16 14:20:00,20.4,20.45,20.4,20.45,51200.0,15.379,15.4167,15.379,15.4167,51200.0
2005-11-16 14:30:00,20.45,20.5,20.43,20.46,33200.0,15.4167,15.4544,15.4016,15.4242,33200.0
2005-11-16 14:40:00,20.46,20.49,20.45,20.45,27600.0,15.4242,15.4469,15.4167,15.4167,27600.0
2005-11-16 14:50:00,20.44,20.49,20.44,20.44,60000.0,15.4092,15.4469,15.4092,15.4092,60000.0
2005-11-16 15:00:00,20.44,20.46,20.43,20.46,20800.0,15.4092,15.4242,15.4016,15.4242,20800.0
2005-11-16 15:10:00,20.46,20.46,20.43,20.43,21000.0,15.4242,15.4242,15.4016,15.4016,21000.0
2005-11-16 15:20:00,20.44,20.46,20.43,20.44,33800.0,15.4092,15.4242,15.4016,15.4092,33800.0
2005-11-16 15:30:00,20.44,20.45,20.43,20.43,37200.0,15.4092,15.4167,15.4016,15.4016,37200.0
2005-11-16 15:40:00,20.43,20.47,20.42,20.42,151200.0,15.4016,15.4318,15.3941,15.3941,151200.0
2005-11-16 15:50:00,20.43,20.48,20.43,20.45,114400.0,15.4016,15.4393,15.4016,15.4167,114400.0
2005-11-17 09:30:00,20.49,20.91,20.49,20.91,254600.0,15.4469,15.7635,15.4469,15.7635,254600.0
2005-11-17 09:40:00,20.94,21.19,20.9,21.09,174200.0,15.7861,15.9746,15.7559,15.8992,174200.0
2005-11-17 09:50:00,21.1,21.19,20.98,21.0,62000.0,15.9067,15.9746,15.8163,15.8313,62000.0
2005-11-17 10:00:00,20.99,20.99,20.85,20.91,103400.0,15.8238,15.8238,15.7183,15.7635,103400.0
2005-11-17 10:10:00,20.91,20.91,20.85,20.91,23000.0,15.7635,15.7635,15.7183,15.7635,23000.0
2005-11-17 10:20:00,20.92,20.93,20.83,20.88,31800.0,15.771,15.7786,15.7032,15.7409,31800.0
2005-11-17 10:30:00,20.87,20.9,20.81,20.84,44200.0,15.7333,15.7559,15.6881,15.7107,44200.0
2005-11-17 10:40:00,20.84,20.93,20.84,20.93,94200.0,15.7107,15.7786,15.7107,15.7786,94200.0
2005-11-17 10:50:00,20.93,20.99,20.91,20.99,135600.0,15.7786,15.8238,15.7635,15.8238,135600.0
2005-11-17 11:00:00,20.98,20.98,20.93,20.95,32200.0,15.8163,15.8163,15.7786,15.7936,32200.0
2005-11-17 11:10:00,20.95,20.96,20.93,20.94,67600.0,15.7936,15.8012,15.7786,15.7861,67600.0
2005-11-17 11:20:00,20.94,20.97,20.91,20.95,46200.0,15.7861,15.8087,15.7635,15.7936,46200.0
2005-11-17 11:30:00,20.95,20.96,20.95,20.95,31400.0,15.7936,15.8012,15.7936,15.7936,31400.0
2005-11-17 11:40:00,20.95,20.95,20.88,20.88,88400.0,15.7936,15.7936,15.7409,15.7409,88400.0
2005-11-17 11:50:00,20.88,20.9,20.85,20.9,83800.0,15.7409,15.7559,15.7183,15.7559,83800.0
2005-11-17 12:00:00,20.89,20.9,20.85,20.88,87400.0,15.7484,15.7559,15.7183,15.7409,87400.0
2005-11-17 12:10:00,20.88,20.9,20.85,20.85,59400.0,15.7409,15.7559,15.7183,15.7183,59400.0
2005-11-17 12:20:00,20.85,20.93,20.85,20.93,210600.0,15.7183,15.7786,15.7183,15.7786,210600.0
2005-11-17 12:30:00,20.93,20.93,20.85,20.85,58400.0,15.7786,15.7786,15.7183,15.7183,58400.0
2005-11-17 12:40:00,20.85,20.93,20.85,20.93,29800.0,15.7183,15.7786,15.7183,15.7786,29800.0
2005-11-17 12:50:00,20.93,20.97,20.93,20.95,37200.0,15.7786,15.8087,15.7786,15.7936,37200.0
2005-11-17 13:00:00,20.94,20.94,20.92,20.92,32200.0,15.7861,15.7861,15.771,15.771,32200.0
2005-11-17 13:10:00,20.92,20.95,20.9,20.95,28400.0,15.771,15.7936,15.7559,15.7936,28400.0
2005-11-17 13:20:00,20.95,20.95,20.93,20.93,33800.0,15.7936,15.7936,15.7786,15.7786,33800.0
2005-11-17 13:30:00,20.93,20.96,20.93,20.96,57000.0,15.7786,15.8012,15.7786,15.8012,57000.0
2005-11-17 13:40:00,20.96,20.96,20.93,20.95,26000.0,15.8012,15.8012,15.7786,15.7936,26000.0
2005-11-17 13:50:00,20.95,20.95,20.93,20.93,62400.0,15.7936,15.7936,15.7786,15.7786,62400.0
2005-11-17 14:00:00,20.93,20.93,20.9,20.91,33200.0,15.7786,15.7786,15.7559,15.7635,33200.0
2005-11-17 14:10:00,20.9,20.91,20.88,20.9,44000.0,15.7559,15.7635,15.7409,15.7559,44000.0
2005-11-17 14:20:00,20.9,20.91,20.89,20.9,45400.0,15.7559,15.7635,15.7484,15.7559,45400.0
2005-11-17 14:30:00,20.9,20.91,20.83,20.89,27400.0,15.7559,15.7635,15.7032,15.7484,27400.0
2005-11-17 14:40:00,20.9,20.93,20.9,20.92,16800.0,15.7559,15.7786,15.7559,15.771,16800.0
2005-11-17 14:50:00,20.92,20.92,20.85,20.85,21800.0,15.771,15.771,15.7183,15.7183,21800.0
2005-11-17 15:00:00,20.83,20.92,20.83,20.91,26800.0,15.7032,15.771,15.7032,15.7635,26800.0
2005-11-17 15:10:00,20.91,20.93,20.86,20.89,32200.0,15.7635,15.7786,15.7258,15.7484,32200.0
2005-11-17 15:20:00,20.89,20.89,20.87,20.87,39200.0,15.7484,15.7484,15.7333,15.7333,39200.0
2005-11-17 15:30:00,20.87,20.89,20.84,20.85,44000.0,15.7333,15.7484,15.7107,15.7183,44000.0
2005-11-17 15:40:00,20.85,20.89,20.84,20.88,71200.0,15.7183,15.7484,15.7107,15.7409,71200.0
2005-11-17 15:50:00,20.88,20.9,20.83,20.85,104000.0,15.7409,15.7559,15.7032,15.7183,104000.0
2005-11-18 09:30:00,21.1,21.25,21.1,21.15,93600.0,15.9067,16.0198,15.9067,15.9444,93600.0
2005-11-18 09:40:00,21.08,21.12,21.08,21.11,139200.0,15.8916,15.9218,15.8916,15.9143,139200.0
2005-11-18 09:50:00,21.11,21.25,21.1,21.12,475200.0,15.9143,16.0198,15.9067,15.9218,475200.0
2005-11-18 10:00:00,21.11,21.4,21.11,21.3,283600.0,15.9143,16.1329,15.9143,16.0575,283600.0
2005-11-18 10:10:00,21.28,21.28,21.24,21.24,45200.0,16.0424,16.0424,16.0123,16.0123,45200.0
2005-11-18 10:20:00,21.23,21.23,21.11,21.11,41400.0,16.0047,16.0047,15.9143,15.9143,41400.0
2005-11-18 10:30:00,21.11,21.11,21.0,21.05,149600.0,15.9143,15.9143,15.8313,15.869,149600.0
2005-11-18 10:40:00,21.06,21.2,21.0,21.13,210600.0,15.8766,15.9821,15.8313,15.9293,210600.0
2005-11-18 10:50:00,21.13,21.16,21.13,21.15,68000.0,15.9293,15.952,15.9293,15.9444,68000.0
2005-11-18 11:00:00,21.15,21.17,21.14,21.15,208600.0,15.9444,15.9595,15.9369,15.9444,208600.0
2005-11-18 11:10:00,21.17,21.21,21.11,21.18,255600.0,15.9595,15.9896,15.9143,15.967,255600.0
2005-11-18 11:20:00,21.19,21.19,21.13,21.18,35800.0,15.9746,15.9746,15.9293,15.967,35800.0
2005-11-18 11:30:00,21.18,21.18,21.1,21.17,131600.0,15.967,15.967,15.9067,15.9595,131600.0
2005-11-18 11:40:00,21.17,21.18,21.15,21.16,28400.0,15.9595,15.967,15.9444,15.952,28400.0
2005-11-18 11:50:00,21.16,21.22,21.15,21.17,37600.0,15.952,15.9972,15.9444,15.9595,37600.0
2005-11-18 12:00:00,21.18,21.18,21.14,21.17,38200.0,15.967,15.967,15.9369,15.9595,38200.0
2005-11-18 12:10:00,21.18,21.18,21.14,21.17,34200.0,15.967,15.967,15.9369,15.9595,34200.0
2005-11-18 12:20:00,21.17,21.17,21.16,21.17,38000.0,15.9595,15.9595,15.952,15.9595,38000.0
2005-11-18 12:30:00,21.16,21.21,21.15,21.15,16200.0,15.952,15.9896,15.9444,15.9444,16200.0
2005-11-18 12:40:00,21.15,21.17,21.09,21.16,57000.0,15.9444,15.9595,15.8992,15.952,57000.0
2005-11-18 12:50:00,21.16,21.2,21.15,21.16,33400.0,15.952,15.9821,15.9444,15.952,33400.0
2005-11-18 13:00:00,21.16,21.2,21.1,21.17,40000.0,15.952,15.9821,15.9067,15.9595,40000.0
2005-11-18 13:10:00,21.17,21.21,21.13,21.21,22600.0,15.9595,15.9896,15.9293,15.9896,22600.0
2005-11-18 13:20:00,21.22,21.22,21.2,21.21,6400.0,15.9972,15.9972,15.9821,15.9896,6400.0
2005-11-18 13:30:00,21.21,21.23,21.2,21.21,17600.0,15.9896,16.0047,15.9821,15.9896,17600.0
2005-11-18 13:40:00,21.21,21.25,21.21,21.25,23600.0,15.9896,16.0198,15.9896,16.0198,23600.0
2005-11-18 13:50:00,21.25,21.3,21.23,21.29,23000.0,16.0198,16.0575,16.0047,16.05,23000.0
2005-11-18 14:00:00,21.29,21.3,21.24,21.3,28000.0,16.05,16.0575,16.0123,16.0575,28000.0
2005-11-18 14:10:00,21.31,21.32,21.25,21.3,16600.0,16.065,16.0726,16.0198,16.0575,16600.0
2005-11-18 14:20:00,21.26,21.32,21.24,21.28,30000.0,16.0273,16.0726,16.0123,16.0424,30000.0
2005-11-18 14:30:00,21.3,21.33,21.29,21.31,23600.0,16.0575,16.0801,16.05,16.065,23600.0
2005-11-18 14:40:00,21.3,21.32,21.3,21.31,21600.0,16.0575,16.0726,16.0575,16.065,21600.0
2005-11-18 14:50:00,21.3,21.33,21.25,21.31,46400.0,16.0575,16.0801,16.0198,16.065,46400.0
2005-11-18 15:00:00,21.31,21.43,21.28,21.43,142800.0,16.065,16.1555,16.0424,16.1555,142800.0
2005-11-18 15:10:00,21.41,21.49,21.38,21.47,32400.0,16.1404,16.2007,16.1178,16.1857,32400.0
2005-11-18 15:20:00,21.48,21.65,21.43,21.52,74600.0,16.1932,16.3214,16.1555,16.2233,74600.0
2005-11-18 15:30:00,21.52,21.57,21.45,21.5,145200.0,16.2233,16.261,16.1706,16.2083,145200.0
2005-11-18 15:40:00,21.53,21.63,21.5,21.61,127800.0,16.2309,16.3063,16.2083,16.2912,127800.0
2005-11-18 15:50:00,21.59,21.63,21.58,21.61,142800.0,16.2761,16.3063,16.2686,16.2912,142800.0
2005-11-21 09:30:00,21.63,21.88,21.63,21.81,59000.0,16.3063,16.4947,16.3063,16.442,59000.0
2005-11-21 09:40:00,21.8,21.81,21.65,21.73,28400.0,16.4344,16.442,16.3214,16.3817,28400.0
2005-11-21 09:50:00,21.71,21.72,21.58,21.67,72200.0,16.3666,16.3741,16.2686,16.3364,72200.0
2005-11-21 10:00:00,21.67,21.8,21.61,21.68,56400.0,16.3364,16.4344,16.2912,16.344,56400.0
2005-11-21 10:10:00,21.68,21.68,21.63,21.68,35200.0,16.344,16.344,16.3063,16.344,35200.0
2005-11-21 10:20:00,21.68,21.69,21.58,21.68,74600.0,16.344,16.3515,16.2686,16.344,74600.0
2005-11-21 10:30:00,21.68,21.71,21.67,21.7,61000.0,16.344,16.3666,16.3364,16.359,61000.0
2005-11-21 10:40:00,21.7,21.74,21.7,21.73,27000.0,16.359,16.3892,16.359,16.3817,27000.0
2005-11-21 10:50:00,21.74,21.82,21.74,21.77,44400.0,16.3892,16.4495,16.3892,16.4118,44400.0
2005-11-21 11:00:00,21.79,21.93,21.75,21.84,50800.0,16.4269,16.5324,16.3967,16.4646,50800.0
2005-11-21 11:10:00,21.83,21.84,21.75,21.75,74200.0,16.457,16.4646,16.3967,16.3967,74200.0
2005-11-21 11:20:00,21.77,21.85,21.7,21.83,88600.0,16.4118,16.4721,16.359,16.457,88600.0
2005-11-21 11:30:00,21.83,22.02,21.83,21.98,67400.0,16.457,16.6003,16.457,16.5701,67400.0
2005-11-21 11:40:00,21.93,21.93,21.88,21.93,31400.0,16.5324,16.5324,16.4947,16.5324,31400.0
2005-11-21 11:50:00,21.93,21.96,21.89,21.89,42800.0,16.5324,16.5551,16.5023,16.5023,42800.0
2005-11-21 12:00:00,21.89,21.91,21.88,21.91,62600.0,16.5023,16.5174,16.4947,16.5174,62600.0
2005-11-21 12:10:00,21.91,22.0,21.91,21.99,41800.0,16.5174,16.5852,16.5174,16.5777,41800.0
2005-11-21 12:20:00,21.99,22.03,21.97,22.02,53600.0,16.5777,16.6078,16.5626,16.6003,53600.0
2005-11-21 12:30:00,22.02,22.02,22.0,22.01,72200.0,16.6003,16.6003,16.5852,16.5927,72200.0
2005-11-21 12:40:00,22.02,22.02,22.0,22.01,41400.0,16.6003,16.6003,16.5852,16.5927,41400.0
2005-11-21 12:50:00,22.0,22.0,21.99,22.0,78600.0,16.5852,16.5852,16.5777,16.5852,78600.0
2005-11-21 13:00:00,22.0,22.0,21.96,21.97,48000.0,16.5852,16.5852,16.5551,16.5626,48000.0
2005-11-21 13:10:00,21.97,21.98,21.96,21.97,19800.0,16.5626,16.5701,16.5551,16.5626,19800.0
2005-11-21 13:20:00,21.97,21.98,21.95,21.98,28000.0,16.5626,16.5701,16.5475,16.5701,28000.0
2005-11-21 13:30:00,21.98,21.98,21.88,21.88,34000.0,16.5701,16.5701,16.4947,16.4947,34000.0
2005-11-21 13:40:00,21.95,21.95,21.86,21.88,27400.0,16.5475,16.5475,16.4797,16.4947,27400.0
2005-11-21 13:50:00,21.88,21.89,21.88,21.88,36000.0,16.4947,16.5023,16.4947,16.4947,36000.0
2005-11-21 14:00:00,21.88,21.9,21.88,21.89,29600.0,16.4947,16.5098,16.4947,16.5023,29600.0
2005-11-21 14:10:00,21.9,21.91,21.89,21.91,40200.0,16.5098,16.5174,16.5023,16.5174,40200.0
2005-11-21 14:20:00,21.91,21.91,21.9,21.91,15000.0,16.5174,16.5174,16.5098,16.5174,15000.0
2005-11-21 14:30:00,21.9,21.95,21.9,21.93,51600.0,16.5098,16.5475,16.5098,16.5324,51600.0
2005-11-21 14:40:00,21.93,22.0,21.93,22.0,34800.0,16.5324,16.5852,16.5324,16.5852,34800.0
2005-11-21 14:50:00,22.0,22.08,22.0,22.03,78800.0,16.5852,16.6455,16.5852,16.6078,78800.0
2005-11-21 15:00:00,22.04,22.08,22.01,22.06,52600.0,16.6154,16.6455,16.5927,16.6304,52600.0
2005-11-21 15:10:00,22.06,22.07,22.0,22.03,70200.0,16.6304,16.638,16.5852,16.6078,70200.0
2005-11-21 15:20:00,22.03,22.11,22.03,22.11,39000.0,16.6078,16.6681,16.6078,16.6681,39000.0
2005-11-21 15:30:00,22.11,22.16,22.11,22.14,90600.0,16.6681,16.7058,16.6681,16.6908,90600.0
2005-11-21 15:40:00,22.15,22.22,22.15,22.18,69000.0,16.6983,16.7511,16.6983,16.7209,69000.0
2005-11-21 15:50:00,22.18,22.35,22.17,22.22,184400.0,16.7209,16.8491,16.7134,16.7511,184400.0
2005-11-22 09:30:00,22.2,22.21,22.15,22.2,24000.0,16.736,16.7435,16.6983,16.736,24000.0
2005-11-22 09:40:00,22.2,22.2,22.13,22.13,37600.0,16.736,16.736,16.6832,16.6832,37600.0
2005-11-22 09:50:00,22.13,22.15,22.11,22.11,19000.0,16.6832,16.6983,16.6681,16.6681,19000.0
2005-11-22 10:00:00,22.11,22.11,22.0,22.09,82600.0,16.6681,16.6681,16.5852,16.6531,82600.0
2005-11-22 10:10:00,22.09,22.46,22.08,22.43,117200.0,16.6531,16.932,16.6455,16.9094,117200.0
2005-11-22 10:20:00,22.45,22.45,22.3,22.31,35200.0,16.9245,16.9245,16.8114,16.8189,35200.0
2005-11-22 10:30:00,22.31,22.5,22.31,22.48,193600.0,16.8189,16.9621,16.8189,16.9471,193600.0
2005-11-22 10:40:00,22.49,22.6,22.43,22.56,62800.0,16.9546,17.0375,16.9094,17.0074,62800.0
2005-11-22 10:50:00,22.56,22.56,22.52,22.52,59000.0,17.0074,17.0074,16.9772,16.9772,59000.0
2005-11-22 11:00:00,22.52,22.53,22.5,22.51,64200.0,16.9772,16.9848,16.9621,16.9697,64200.0
2005-11-22 11:10:00,22.5,22.72,22.5,22.63,134200.0,16.9621,17.128,16.9621,17.0601,134200.0
2005-11-22 11:20:00,22.64,22.64,22.54,22.6,35000.0,17.0677,17.0677,16.9923,17.0375,35000.0
2005-11-22 11:30:00,22.6,22.6,22.53,22.53,15400.0,17.0375,17.0375,16.9848,16.9848,15400.0
2005-11-22 11:40:00,22.54,22.61,22.52,22.56,55200.0,16.9923,17.0451,16.9772,17.0074,55200.0
2005-11-22 11:50:00,22.57,22.58,22.43,22.43,125600.0,17.0149,17.0225,16.9094,16.9094,125600.0
2005-11-22 12:00:00,22.44,22.53,22.42,22.51,57400.0,16.9169,16.9848,16.9018,16.9697,57400.0
2005-11-22 12:10:00,22.52,22.55,22.5,22.5,25800.0,16.9772,16.9998,16.9621,16.9621,25800.0
2005-11-22 12:20:00,22.5,22.5,22.45,22.45,29800.0,16.9621,16.9621,16.9245,16.9245,29800.0
2005-11-22 12:30:00,22.46,22.47,22.41,22.41,21400.0,16.932,16.9395,16.8943,16.8943,21400.0
2005-11-22 12:40:00,22.39,22.4,22.32,22.32,14000.0,16.8792,16.8868,16.8264,16.8264,14000.0
2005-11-22 12:50:00,22.32,22.4,22.3,22.4,57200.0,16.8264,16.8868,16.8114,16.8868,57200.0
2005-11-22 13:00:00,22.4,22.52,22.4,22.5,476600.0,16.8868,16.9772,16.8868,16.9621,476600.0
2005-11-22 13:10:00,22.5,22.53,22.47,22.48,52200.0,16.9621,16.9848,16.9395,16.9471,52200.0
2005-11-22 13:20:00,22.5,22.52,22.47,22.5,15400.0,16.9621,16.9772,16.9395,16.9621,15400.0
2005-11-22 13:30:00,22.5,22.52,22.48,22.52,66600.0,16.9621,16.9772,16.9471,16.9772,66600.0
2005-11-22 13:40:00,22.5,22.5,22.48,22.48,191600.0,16.9621,16.9621,16.9471,16.9471,191600.0
2005-11-22 13:50:00,22.48,22.49,22.47,22.49,45600.0,16.9471,16.9546,16.9395,16.9546,45600.0
2005-11-22 14:00:00,22.49,22.5,22.43,22.47,67000.0,16.9546,16.9621,16.9094,16.9395,67000.0
2005-11-22 14:10:00,22.47,22.49,22.47,22.48,36400.0,16.9395,16.9546,16.9395,16.9471,36400.0
2005-11-22 14:20:00,22.49,22.51,22.49,22.51,117000.0,16.9546,16.9697,16.9546,16.9697,117000.0
2005-11-22 14:30:00,22.5,22.5,22.45,22.45,95400.0,16.9621,16.9621,16.9245,16.9245,95400.0
2005-11-22 14:40:00,22.45,22.48,22.44,22.48,55000.0,16.9245,16.9471,16.9169,16.9471,55000.0
2005-11-22 14:50:00,22.48,22.51,22.47,22.5,122400.0,16.9471,16.9697,16.9395,16.9621,122400.0
2005-11-22 15:00:00,22.5,22.53,22.49,22.5,40600.0,16.9621,16.9848,16.9546,16.9621,40600.0
2005-11-22 15:10:00,22.49,22.52,22.47,22.47,48600.0,16.9546,16.9772,16.9395,16.9395,48600.0
2005-11-22 15:20:00,22.47,22.48,22.46,22.47,58400.0,16.9395,16.9471,16.932,16.9395,58400.0
2005-11-22 15:30:00,22.47,22.52,22.47,22.52,72800.0,16.9395,16.9772,16.9395,16.9772,72800.0
2005-11-22 15:40:00,22.53,22.56,22.52,22.53,91400.0,16.9848,17.0074,16.9772,16.9848,91400.0
2005-11-22 15:50:00,22.53,22.61,22.53,22.54,110200.0,16.9848,17.0451,16.9848,16.9923,110200.0
2005-11-23 09:30:00,22.48,22.55,22.39,22.39,26600.0,16.9471,16.9998,16.8792,16.8792,26600.0
2005-11-23 09:40:00,22.4,22.6,22.4,22.5,36000.0,16.8868,17.0375,16.8868,16.9621,36000.0
2005-11-23 09:50:00,22.49,22.7,22.49,22.7,62600.0,16.9546,17.1129,16.9546,17.1129,62600.0
2005-11-23 10:00:00,22.7,22.75,22.68,22.68,18200.0,17.1129,17.1506,17.0978,17.0978,18200.0
2005-11-23 10:10:00,22.68,22.68,22.6,22.66,51000.0,17.0978,17.0978,17.0375,17.0828,51000.0
2005-11-23 10:20:00,22.66,22.68,22.64,22.68,18400.0,17.0828,17.0978,17.0677,17.0978,18400.0
2005-11-23 10:30:00,22.68,22.72,22.68,22.71,30400.0,17.0978,17.128,17.0978,17.1205,30400.0
2005-11-23 10:40:00,22.71,22.74,22.7,22.7,20400.0,17.1205,17.1431,17.1129,17.1129,20400.0
2005-11-23 10:50:00,22.69,22.73,22.69,22.7,29200.0,17.1054,17.1355,17.1054,17.1129,29200.0
2005-11-23 11:00:00,22.7,22.7,22.65,22.65,72600.0,17.1129,17.1129,17.0752,17.0752,72600.0
2005-11-23 11:10:00,22.64,22.64,22.6,22.6,25000.0,17.0677,17.0677,17.0375,17.0375,25000.0
2005-11-23 11:20:00,22.59,22.63,22.57,22.63,19600.0,17.03,17.0601,17.0149,17.0601,19600.0
2005-11-23 11:30:00,22.63,22.63,22.6,22.6,17200.0,17.0601,17.0601,17.0375,17.0375,17200.0
2005-11-23 11:40:00,22.6,22.68,22.59,22.68,35400.0,17.0375,17.0978,17.03,17.0978,35400.0
2005-11-23 11:50:00,22.68,22.68,22.67,22.68,21400.0,17.0978,17.0978,17.0903,17.0978,21400.0
2005-11-23 12:00:00,22.67,22.67,22.61,22.61,11400.0,17.0903,17.0903,17.0451,17.0451,11400.0
2005-11-23 12:10:00,22.6,22.61,22.6,22.61,8600.0,17.0375,17.0451,17.0375,17.0451,8600.0
2005-11-23 12:20:00,22.6,22.61,22.59,22.61,41600.0,17.0375,17.0451,17.03,17.0451,41600.0
2005-11-23 12:30:00,22.61,22.64,22.58,22.61,136400.0,17.0451,17.0677,17.0225,17.0451,136400.0
2005-11-23 12:40:00,22.62,22.69,22.61,22.68,48200.0,17.0526,17.1054,17.0451,17.0978,48200.0
2005-11-23 12:50:00,22.68,22.68,22.68,22.68,33200.0,17.0978,17.0978,17.0978,17.0978,33200.0
2005-11-23 13:00:00,22.67,22.67,22.65,22.65,2000.0,17.0903,17.0903,17.0752,17.0752,2000.0
2005-11-23 13:10:00,22.65,22.65,22.63,22.65,28200.0,17.0752,17.0752,17.0601,17.0752,28200.0
2005-11-23 13:20:00,22.67,22.7,22.67,22.69,107200.0,17.0903,17.1129,17.0903,17.1054,107200.0
2005-11-23 13:30:00,22.69,22.69,22.68,22.68,14200.0,17.1054,17.1054,17.0978,17.0978,14200.0
2005-11-23 13:40:00,22.68,22.68,22.68,22.68,5600.0,17.0978,17.0978,17.0978,17.0978,5600.0
2005-11-23 13:50:00,22.68,22.72,22.68,22.72,54000.0,17.0978,17.128,17.0978,17.128,54000.0
2005-11-23 14:00:00,22.72,22.75,22.72,22.74,12800.0,17.128,17.1506,17.128,17.1431,12800.0
2005-11-23 14:10:00,22.74,22.77,22.74,22.77,24800.0,17.1431,17.1657,17.1431,17.1657,24800.0
2005-11-23 14:20:00,22.77,22.86,22.75,22.86,24400.0,17.1657,17.2335,17.1506,17.2335,24400.0
2005-11-23 14:30:00,22.86,22.86,22.82,22.84,43400.0,17.2335,17.2335,17.2034,17.2185,43400.0
2005-11-23 14:40:00,22.84,22.84,22.79,22.8,31800.0,17.2185,17.2185,17.1808,17.1883,31800.0
2005-11-23 14:50:00,22.79,22.79,22.75,22.78,27000.0,17.1808,17.1808,17.1506,17.1732,27000.0
2005-11-23 15:00:00,22.79,22.79,22.74,22.75,29600.0,17.1808,17.1808,17.1431,17.1506,29600.0
2005-11-23 15:10:00,22.74,22.74,22.71,22.72,36800.0,17.1431,17.1431,17.1205,17.128,36800.0
2005-11-23 15:20:00,22.72,22.72,22.67,22.67,57200.0,17.128,17.128,17.0903,17.0903,57200.0
2005-11-23 15:30:00,22.68,22.68,22.63,22.63,130000.0,17.0978,17.0978,17.0601,17.0601,130000.0
2005-11-23 15:40:00,22.63,22.63,22.61,22.61,32400.0,17.0601,17.0601,17.0451,17.0451,32400.0
2005-11-23 15:50:00,22.61,22.64,22.61,22.64,71800.0,17.0451,17.0677,17.0451,17.0677,71800.0
2005-11-25 09:30:00,22.59,22.67,22.56,22.67,6000.0,17.03,17.0903,17.0074,17.0903,6000.0
2005-11-25 09:40:00,22.67,22.67,22.57,22.57,6200.0,17.0903,17.0903,17.0149,17.0149,6200.0
2005-11-25 09:50:00,22.57,22.64,22.57,22.57,7400.0,17.0149,17.0677,17.0149,17.0149,7400.0
2005-11-25 10:00:00,22.59,22.64,22.59,22.6,5400.0,17.03,17.0677,17.03,17.0375,5400.0
2005-11-25 10:10:00,22.6,22.6,22.57,22.6,6200.0,17.0375,17.0375,17.0149,17.0375,6200.0
2005-11-25 10:20:00,22.6,22.67,22.6,22.65,14800.0,17.0375,17.0903,17.0375,17.0752,14800.0
2005-11-25 10:30:00,22.65,22.66,22.6,22.6,17800.0,17.0752,17.0828,17.0375,17.0375,17800.0
2005-11-25 10:40:00,22.61,22.67,22.61,22.65,12200.0,17.0451,17.0903,17.0451,17.0752,12200.0
2005-11-25 10:50:00,22.64,22.65,22.61,22.61,6000.0,17.0677,17.0752,17.0451,17.0451,6000.0
2005-11-25 11:00:00,22.61,22.66,22.61,22.66,10200.0,17.0451,17.0828,17.0451,17.0828,10200.0
2005-11-25 11:10:00,22.67,22.77,22.66,22.75,13800.0,17.0903,17.1657,17.0828,17.1506,13800.0
2005-11-25 11:20:00,22.76,22.76,22.68,22.68,7800.0,17.1582,17.1582,17.0978,17.0978,7800.0
2005-11-25 11:30:00,22.68,22.68,22.65,22.65,10400.0,17.0978,17.0978,17.0752,17.0752,10400.0
2005-11-25 11:40:00,22.67,22.67,22.63,22.63,4000.0,17.0903,17.0903,17.0601,17.0601,4000.0
2005-11-25 11:50:00,22.61,22.61,22.6,22.6,1600.0,17.0451,17.0451,17.0375,17.0375,1600.0
2005-11-25 12:00:00,22.63,22.63,22.6,22.61,2200.0,17.0601,17.0601,17.0375,17.0451,2200.0
2005-11-25 12:10:00,22.62,22.66,22.58,22.66,7600.0,17.0526,17.0828,17.0225,17.0828,7600.0
2005-11-25 12:20:00,22.66,22.68,22.63,22.65,11800.0,17.0828,17.0978,17.0601,17.0752,11800.0
2005-11-25 12:30:00,22.64,22.64,22.63,22.64,15400.0,17.0677,17.0677,17.0601,17.0677,15400.0
2005-11-25 12:40:00,22.65,22.65,22.63,22.63,17200.0,17.0752,17.0752,17.0601,17.0601,17200.0
2005-11-25 12:50:00,22.63,22.65,22.63,22.64,14800.0,17.0601,17.0752,17.0601,17.0677,14800.0
2005-11-25 13:00:00,22.64,22.64,22.63,22.63,6000.0,17.0677,17.0677,17.0601,17.0601,6000.0
2005-11-25 13:10:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:20:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:30:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:40:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 13:50:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:00:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:10:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:20:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:30:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:40:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 14:50:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:00:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:10:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:20:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:30:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:40:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-25 15:50:00,22.63,22.63,22.63,22.63,0.0,17.0601,17.0601,17.0601,17.0601,0.0
2005-11-28 09:30:00,22.59,22.6,22.31,22.41,44000.0,17.03,17.0375,16.8189,16.8943,44000.0
2005-11-28 09:40:00,22.41,22.48,22.27,22.36,81200.0,16.8943,16.9471,16.7888,16.8566,81200.0
2005-11-28 09:50:00,22.4,22.44,22.4,22.44,12800.0,16.8868,16.9169,16.8868,16.9169,12800.0
2005-11-28 10:00:00,22.43,22.43,22.36,22.38,55200.0,16.9094,16.9094,16.8566,16.8717,55200.0
2005-11-28 10:10:00,22.4,22.43,22.36,22.41,31000.0,16.8868,16.9094,16.8566,16.8943,31000.0
2005-11-28 10:20:00,22.42,22.45,22.42,22.43,16400.0,16.9018,16.9245,16.9018,16.9094,16400.0
2005-11-28 10:30:00,22.43,22.43,22.36,22.36,23600.0,16.9094,16.9094,16.8566,16.8566,23600.0
2005-11-28 10:40:00,22.36,22.39,22.36,22.39,8800.0,16.8566,16.8792,16.8566,16.8792,8800.0
2005-11-28 10:50:00,22.4,22.42,22.37,22.4,12400.0,16.8868,16.9018,16.8641,16.8868,12400.0
2005-11-28 11:00:00,22.39,22.4,22.39,22.4,18400.0,16.8792,16.8868,16.8792,16.8868,18400.0
2005-11-28 11:10:00,22.4,22.4,22.36,22.37,44600.0,16.8868,16.8868,16.8566,16.8641,44600.0
2005-11-28 11:20:00,22.37,22.38,22.36,22.37,20600.0,16.8641,16.8717,16.8566,16.8641,20600.0
2005-11-28 11:30:00,22.36,22.4,22.36,22.4,31400.0,16.8566,16.8868,16.8566,16.8868,31400.0
2005-11-28 11:40:00,22.4,22.42,22.39,22.42,20000.0,16.8868,16.9018,16.8792,16.9018,20000.0
2005-11-28 11:50:00,22.4,22.4,22.36,22.36,15400.0,16.8868,16.8868,16.8566,16.8566,15400.0
2005-11-28 12:00:00,22.36,22.36,22.32,22.34,6600.0,16.8566,16.8566,16.8264,16.8415,6600.0
2005-11-28 12:10:00,22.34,22.34,22.3,22.32,23400.0,16.8415,16.8415,16.8114,16.8264,23400.0
2005-11-28 12:20:00,22.32,22.32,22.19,22.19,37000.0,16.8264,16.8264,16.7284,16.7284,37000.0
2005-11-28 12:30:00,22.2,22.33,22.2,22.23,29000.0,16.736,16.834,16.736,16.7586,29000.0
2005-11-28 12:40:00,22.23,22.25,22.22,22.22,23600.0,16.7586,16.7737,16.7511,16.7511,23600.0
2005-11-28 12:50:00,22.21,22.22,22.15,22.16,24000.0,16.7435,16.7511,16.6983,16.7058,24000.0
2005-11-28 13:00:00,22.17,22.17,22.11,22.11,43200.0,16.7134,16.7134,16.6681,16.6681,43200.0
2005-11-28 13:10:00,22.11,22.12,22.05,22.07,57600.0,16.6681,16.6757,16.6229,16.638,57600.0
2005-11-28 13:20:00,22.05,22.07,22.0,22.03,112600.0,16.6229,16.638,16.5852,16.6078,112600.0
2005-11-28 13:30:00,22.04,22.04,21.95,21.95,167800.0,16.6154,16.6154,16.5475,16.5475,167800.0
2005-11-28 13:40:00,21.95,21.96,21.77,21.78,112200.0,16.5475,16.5551,16.4118,16.4194,112200.0
2005-11-28 13:50:00,21.77,21.87,21.75,21.87,63400.0,16.4118,16.4872,16.3967,16.4872,63400.0
2005-11-28 14:00:00,21.87,21.95,21.85,21.9,56200.0,16.4872,16.5475,16.4721,16.5098,56200.0
2005-11-28 14:10:00,21.93,21.99,21.9,21.96,161800.0,16.5324,16.5777,16.5098,16.5551,161800.0
2005-11-28 14:20:00,21.97,22.03,21.96,22.02,111000.0,16.5626,16.6078,16.5551,16.6003,111000.0
2005-11-28 14:30:00,22.02,22.04,21.99,21.99,79600.0,16.6003,16.6154,16.5777,16.5777,79600.0
2005-11-28 14:40:00,22.0,22.0,21.97,21.97,28800.0,16.5852,16.5852,16.5626,16.5626,28800.0
2005-11-28 14:50:00,21.97,21.98,21.95,21.97,32200.0,16.5626,16.5701,16.5475,16.5626,32200.0
2005-11-28 15:00:00,21.98,21.98,21.81,21.92,61200.0,16.5701,16.5701,16.442,16.5249,61200.0
2005-11-28 15:10:00,21.91,21.93,21.89,21.9,44800.0,16.5174,16.5324,16.5023,16.5098,44800.0
2005-11-28 15:20:00,21.9,21.91,21.87,21.9,52400.0,16.5098,16.5174,16.4872,16.5098,52400.0
2005-11-28 15:30:00,21.9,21.92,21.88,21.89,71000.0,16.5098,16.5249,16.4947,16.5023,71000.0
2005-11-28 15:40:00,21.89,21.89,21.85,21.88,54200.0,16.5023,16.5023,16.4721,16.4947,54200.0
2005-11-28 15:50:00,21.88,21.95,21.82,21.86,91800.0,16.4947,16.5475,16.4495,16.4797,91800.0
2005-11-29 09:30:00,21.89,22.04,21.88,21.95,32600.0,16.5023,16.6154,16.4947,16.5475,32600.0
2005-11-29 09:40:00,21.96,21.96,21.87,21.93,92200.0,16.5551,16.5551,16.4872,16.5324,92200.0
2005-11-29 09:50:00,21.93,21.96,21.91,21.91,49400.0,16.5324,16.5551,16.5174,16.5174,49400.0
2005-11-29 10:00:00,21.93,21.95,21.9,21.92,57800.0,16.5324,16.5475,16.5098,16.5249,57800.0
2005-11-29 10:10:00,21.92,21.92,21.86,21.88,33200.0,16.5249,16.5249,16.4797,16.4947,33200.0
2005-11-29 10:20:00,21.88,21.88,21.85,21.85,482800.0,16.4947,16.4947,16.4721,16.4721,482800.0
2005-11-29 10:30:00,21.85,21.87,21.77,21.77,69800.0,16.4721,16.4872,16.4118,16.4118,69800.0
2005-11-29 10:40:00,21.78,21.83,21.77,21.82,77800.0,16.4194,16.457,16.4118,16.4495,77800.0
2005-11-29 10:50:00,21.8,21.8,21.73,21.73,98400.0,16.4344,16.4344,16.3817,16.3817,98400.0
2005-11-29 11:00:00,21.74,21.92,21.68,21.83,125400.0,16.3892,16.5249,16.344,16.457,125400.0
2005-11-29 11:10:00,21.83,21.83,21.66,21.78,99600.0,16.457,16.457,16.3289,16.4194,99600.0
2005-11-29 11:20:00,21.75,21.75,21.7,21.71,55400.0,16.3967,16.3967,16.359,16.3666,55400.0
2005-11-29 11:30:00,21.72,21.77,21.71,21.77,28600.0,16.3741,16.4118,16.3666,16.4118,28600.0
2005-11-29 11:40:00,21.77,21.77,21.74,21.74,40400.0,16.4118,16.4118,16.3892,16.3892,40400.0
2005-11-29 11:50:00,21.75,21.75,21.68,21.72,85000.0,16.3967,16.3967,16.344,16.3741,85000.0
2005-11-29 12:00:00,21.69,21.73,21.69,21.73,22600.0,16.3515,16.3817,16.3515,16.3817,22600.0
2005-11-29 12:10:00,21.73,21.75,21.72,21.72,23400.0,16.3817,16.3967,16.3741,16.3741,23400.0
2005-11-29 12:20:00,21.72,21.72,21.63,21.63,14600.0,16.3741,16.3741,16.3063,16.3063,14600.0
2005-11-29 12:30:00,21.63,21.73,21.63,21.72,22400.0,16.3063,16.3817,16.3063,16.3741,22400.0
2005-11-29 12:40:00,21.73,21.74,21.67,21.68,20400.0,16.3817,16.3892,16.3364,16.344,20400.0
2005-11-29 12:50:00,21.67,21.7,21.67,21.7,27200.0,16.3364,16.359,16.3364,16.359,27200.0
2005-11-29 13:00:00,21.7,21.71,21.7,21.7,41400.0,16.359,16.3666,16.359,16.359,41400.0
2005-11-29 13:10:00,21.7,21.7,21.7,21.7,23200.0,16.359,16.359,16.359,16.359,23200.0
2005-11-29 13:20:00,21.7,21.74,21.7,21.73,17000.0,16.359,16.3892,16.359,16.3817,17000.0
2005-11-29 13:30:00,21.73,21.73,21.66,21.68,25000.0,16.3817,16.3817,16.3289,16.344,25000.0
2005-11-29 13:40:00,21.7,21.72,21.64,21.64,12400.0,16.359,16.3741,16.3138,16.3138,12400.0
2005-11-29 13:50:00,21.64,21.71,21.64,21.71,10800.0,16.3138,16.3666,16.3138,16.3666,10800.0
2005-11-29 14:00:00,21.7,21.75,21.7,21.74,13000.0,16.359,16.3967,16.359,16.3892,13000.0
2005-11-29 14:10:00,21.74,21.74,21.71,21.71,21000.0,16.3892,16.3892,16.3666,16.3666,21000.0
2005-11-29 14:20:00,21.71,21.72,21.7,21.71,21800.0,16.3666,16.3741,16.359,16.3666,21800.0
2005-11-29 14:30:00,21.71,21.71,21.65,21.66,21600.0,16.3666,16.3666,16.3214,16.3289,21600.0
2005-11-29 14:40:00,21.66,21.69,21.66,21.69,33400.0,16.3289,16.3515,16.3289,16.3515,33400.0
2005-11-29 14:50:00,21.69,21.69,21.63,21.63,42800.0,16.3515,16.3515,16.3063,16.3063,42800.0
2005-11-29 15:00:00,21.63,21.66,21.6,21.63,54800.0,16.3063,16.3289,16.2837,16.3063,54800.0
2005-11-29 15:10:00,21.61,21.67,21.61,21.65,33600.0,16.2912,16.3364,16.2912,16.3214,33600.0
2005-11-29 15:20:00,21.64,21.68,21.64,21.65,22400.0,16.3138,16.344,16.3138,16.3214,22400.0
2005-11-29 15:30:00,21.65,21.65,21.53,21.63,42200.0,16.3214,16.3214,16.2309,16.3063,42200.0
2005-11-29 15:40:00,21.62,21.7,21.55,21.58,43200.0,16.2987,16.359,16.246,16.2686,43200.0
2005-11-29 15:50:00,21.6,21.69,21.58,21.69,145400.0,16.2837,16.3515,16.2686,16.3515,145400.0
2005-11-30 09:30:00,21.65,22.12,21.62,22.0,233200.0,16.3214,16.6757,16.2987,16.5852,233200.0
2005-11-30 09:40:00,22.0,22.0,21.93,21.98,33200.0,16.5852,16.5852,16.5324,16.5701,33200.0
2005-11-30 09:50:00,21.98,21.99,21.93,21.93,41600.0,16.5701,16.5777,16.5324,16.5324,41600.0
2005-11-30 10:00:00,21.93,21.93,21.77,21.77,45000.0,16.5324,16.5324,16.4118,16.4118,45000.0
2005-11-30 10:10:00,21.78,21.8,21.78,21.78,73800.0,16.4194,16.4344,16.4194,16.4194,73800.0
2005-11-30 10:20:00,21.78,21.78,21.72,21.73,110200.0,16.4194,16.4194,16.3741,16.3817,110200.0
2005-11-30 10:30:00,21.72,21.86,21.71,21.81,72600.0,16.3741,16.4797,16.3666,16.442,72600.0
2005-11-30 10:40:00,21.82,21.85,21.82,21.85,17800.0,16.4495,16.4721,16.4495,16.4721,17800.0
2005-11-30 10:50:00,21.85,21.85,21.82,21.83,39600.0,16.4721,16.4721,16.4495,16.457,39600.0
2005-11-30 11:00:00,21.83,21.83,21.8,21.82,28200.0,16.457,16.457,16.4344,16.4495,28200.0
2005-11-30 11:10:00,21.83,21.83,21.8,21.8,12800.0,16.457,16.457,16.4344,16.4344,12800.0
2005-11-30 11:20:00,21.8,21.82,21.8,21.82,14600.0,16.4344,16.4495,16.4344,16.4495,14600.0
2005-11-30 11:30:00,21.82,21.83,21.81,21.82,29200.0,16.4495,16.457,16.442,16.4495,29200.0
2005-11-30 11:40:00,21.82,21.82,21.79,21.81,19800.0,16.4495,16.4495,16.4269,16.442,19800.0
2005-11-30 11:50:00,21.81,21.82,21.81,21.82,18600.0,16.442,16.4495,16.442,16.4495,18600.0
2005-11-30 12:00:00,21.82,21.82,21.78,21.78,24800.0,16.4495,16.4495,16.4194,16.4194,24800.0
2005-11-30 12:10:00,21.79,21.79,21.77,21.78,18600.0,16.4269,16.4269,16.4118,16.4194,18600.0
2005-11-30 12:20:00,21.78,21.79,21.77,21.77,26800.0,16.4194,16.4269,16.4118,16.4118,26800.0
2005-11-30 12:30:00,21.77,21.78,21.73,21.74,17600.0,16.4118,16.4194,16.3817,16.3892,17600.0
2005-11-30 12:40:00,21.74,21.78,21.72,21.75,33000.0,16.3892,16.4194,16.3741,16.3967,33000.0
2005-11-30 12:50:00,21.75,21.78,21.75,21.77,53200.0,16.3967,16.4194,16.3967,16.4118,53200.0
2005-11-30 13:00:00,21.77,21.77,21.75,21.77,23800.0,16.4118,16.4118,16.3967,16.4118,23800.0
2005-11-30 13:10:00,21.77,21.78,21.76,21.78,27600.0,16.4118,16.4194,16.4043,16.4194,27600.0
2005-11-30 13:20:00,21.78,21.79,21.77,21.79,26000.0,16.4194,16.4269,16.4118,16.4269,26000.0
2005-11-30 13:30:00,21.79,21.79,21.78,21.78,22400.0,16.4269,16.4269,16.4194,16.4194,22400.0
2005-11-30 13:40:00,21.78,21.78,21.75,21.75,22400.0,16.4194,16.4194,16.3967,16.3967,22400.0
2005-11-30 13:50:00,21.73,21.77,21.73,21.77,38600.0,16.3817,16.4118,16.3817,16.4118,38600.0
2005-11-30 14:00:00,21.77,21.78,21.76,21.78,32600.0,16.4118,16.4194,16.4043,16.4194,32600.0
2005-11-30 14:10:00,21.78,21.78,21.74,21.75,40800.0,16.4194,16.4194,16.3892,16.3967,40800.0
2005-11-30 14:20:00,21.75,21.77,21.75,21.77,17600.0,16.3967,16.4118,16.3967,16.4118,17600.0
2005-11-30 14:30:00,21.77,21.78,21.75,21.77,366000.0,16.4118,16.4194,16.3967,16.4118,366000.0
2005-11-30 14:40:00,21.77,21.83,21.77,21.77,81200.0,16.4118,16.457,16.4118,16.4118,81200.0
2005-11-30 14:50:00,21.77,21.79,21.77,21.79,44800.0,16.4118,16.4269,16.4118,16.4269,44800.0
2005-11-30 15:00:00,21.79,21.86,21.79,21.82,109800.0,16.4269,16.4797,16.4269,16.4495,109800.0
2005-11-30 15:10:00,21.82,21.83,21.8,21.82,25400.0,16.4495,16.457,16.4344,16.4495,25400.0
2005-11-30 15:20:00,21.82,21.85,21.82,21.85,55800.0,16.4495,16.4721,16.4495,16.4721,55800.0
2005-11-30 15:30:00,21.84,21.85,21.84,21.84,82000.0,16.4646,16.4721,16.4646,16.4646,82000.0
2005-11-30 15:40:00,21.84,21.84,21.83,21.84,54200.0,16.4646,16.4646,16.457,16.4646,54200.0
2005-11-30 15:50:00,21.84,21.87,21.83,21.86,91200.0,16.4646,16.4872,16.457,16.4797,91200.0
2005-12-01 09:30:00,21.9,22.06,21.9,21.96,60800.0,16.5098,16.6304,16.5098,16.5551,60800.0
2005-12-01 09:40:00,21.97,22.05,21.97,21.99,65000.0,16.5626,16.6229,16.5626,16.5777,65000.0
2005-12-01 09:50:00,22.0,22.07,21.99,22.03,46200.0,16.5852,16.638,16.5777,16.6078,46200.0
2005-12-01 10:00:00,22.03,22.07,22.03,22.03,38800.0,16.6078,16.638,16.6078,16.6078,38800.0
2005-12-01 10:10:00,22.0,22.02,21.95,21.99,33000.0,16.5852,16.6003,16.5475,16.5777,33000.0
2005-12-01 10:20:00,21.99,22.08,21.99,22.07,61000.0,16.5777,16.6455,16.5777,16.638,61000.0
2005-12-01 10:30:00,22.07,22.1,22.07,22.1,39600.0,16.638,16.6606,16.638,16.6606,39600.0
2005-12-01 10:40:00,22.1,22.12,22.03,22.04,26800.0,16.6606,16.6757,16.6078,16.6154,26800.0
2005-12-01 10:50:00,22.04,22.13,22.04,22.13,22200.0,16.6154,16.6832,16.6154,16.6832,22200.0
2005-12-01 11:00:00,22.13,22.31,22.13,22.22,86400.0,16.6832,16.8189,16.6832,16.7511,86400.0
2005-12-01 11:10:00,22.16,22.22,22.16,22.17,7800.0,16.7058,16.7511,16.7058,16.7134,7800.0
2005-12-01 11:20:00,22.17,22.18,22.04,22.1,93000.0,16.7134,16.7209,16.6154,16.6606,93000.0
2005-12-01 11:30:00,22.1,22.11,21.99,21.99,149800.0,16.6606,16.6681,16.5777,16.5777,149800.0
2005-12-01 11:40:00,22.0,22.0,21.93,21.96,54000.0,16.5852,16.5852,16.5324,16.5551,54000.0
2005-12-01 11:50:00,21.96,22.03,21.96,22.0,26800.0,16.5551,16.6078,16.5551,16.5852,26800.0
2005-12-01 12:00:00,22.0,22.05,21.98,22.05,64600.0,16.5852,16.6229,16.5701,16.6229,64600.0
2005-12-01 12:10:00,22.04,22.05,21.99,22.0,50800.0,16.6154,16.6229,16.5777,16.5852,50800.0
2005-12-01 12:20:00,22.0,22.05,22.0,22.03,8600.0,16.5852,16.6229,16.5852,16.6078,8600.0
2005-12-01 12:30:00,22.02,22.02,21.98,22.0,45200.0,16.6003,16.6003,16.5701,16.5852,45200.0
2005-12-01 12:40:00,21.99,22.03,21.99,22.03,44200.0,16.5777,16.6078,16.5777,16.6078,44200.0
2005-12-01 12:50:00,22.03,22.05,21.97,22.02,68400.0,16.6078,16.6229,16.5626,16.6003,68400.0
2005-12-01 13:00:00,22.02,22.05,21.99,22.05,35600.0,16.6003,16.6229,16.5777,16.6229,35600.0
2005-12-01 13:10:00,22.05,22.05,22.01,22.01,17400.0,16.6229,16.6229,16.5927,16.5927,17400.0
2005-12-01 13:20:00,22.0,22.05,22.0,22.03,63600.0,16.5852,16.6229,16.5852,16.6078,63600.0
2005-12-01 13:30:00,22.0,22.06,22.0,22.05,92800.0,16.5852,16.6304,16.5852,16.6229,92800.0
2005-12-01 13:40:00,22.06,22.08,22.06,22.08,28200.0,16.6304,16.6455,16.6304,16.6455,28200.0
2005-12-01 13:50:00,22.08,22.11,22.06,22.06,41000.0,16.6455,16.6681,16.6304,16.6304,41000.0
2005-12-01 14:00:00,22.05,22.05,21.99,21.99,27800.0,16.6229,16.6229,16.5777,16.5777,27800.0
2005-12-01 14:10:00,21.99,22.04,21.98,22.04,33200.0,16.5777,16.6154,16.5701,16.6154,33200.0
2005-12-01 14:20:00,22.05,22.08,22.01,22.01,10000.0,16.6229,16.6455,16.5927,16.5927,10000.0
2005-12-01 14:30:00,22.04,22.05,21.98,22.05,7000.0,16.6154,16.6229,16.5701,16.6229,7000.0
2005-12-01 14:40:00,22.05,22.05,22.04,22.05,48200.0,16.6229,16.6229,16.6154,16.6229,48200.0
2005-12-01 14:50:00,22.05,22.05,22.05,22.05,6800.0,16.6229,16.6229,16.6229,16.6229,6800.0
2005-12-01 15:00:00,22.05,22.07,22.04,22.05,54600.0,16.6229,16.638,16.6154,16.6229,54600.0
2005-12-01 15:10:00,22.05,22.06,22.03,22.04,54800.0,16.6229,16.6304,16.6078,16.6154,54800.0
2005-12-01 15:20:00,22.04,22.05,22.03,22.05,39200.0,16.6154,16.6229,16.6078,16.6229,39200.0
2005-12-01 15:30:00,22.06,22.08,22.05,22.05,121000.0,16.6304,16.6455,16.6229,16.6229,121000.0
2005-12-01 15:40:00,22.05,22.06,22.05,22.05,45000.0,16.6229,16.6304,16.6229,16.6229,45000.0
2005-12-01 15:50:00,22.05,22.05,22.01,22.04,111400.0,16.6229,16.6229,16.5927,16.6154,111400.0
2005-12-02 09:30:00,22.13,22.29,22.13,22.17,21600.0,16.6832,16.8038,16.6832,16.7134,21600.0
2005-12-02 09:40:00,22.15,22.15,22.06,22.07,14200.0,16.6983,16.6983,16.6304,16.638,14200.0
2005-12-02 09:50:00,22.06,22.06,21.95,21.95,20000.0,16.6304,16.6304,16.5475,16.5475,20000.0
2005-12-02 10:00:00,21.96,22.02,21.96,22.0,16800.0,16.5551,16.6003,16.5551,16.5852,16800.0
2005-12-02 10:10:00,22.0,22.04,21.99,22.0,11200.0,16.5852,16.6154,16.5777,16.5852,11200.0
2005-12-02 10:20:00,22.0,22.0,21.98,21.98,202800.0,16.5852,16.5852,16.5701,16.5701,202800.0
2005-12-02 10:30:00,21.98,22.0,21.93,21.95,11800.0,16.5701,16.5852,16.5324,16.5475,11800.0
2005-12-02 10:40:00,21.93,21.97,21.92,21.97,7000.0,16.5324,16.5626,16.5249,16.5626,7000.0
2005-12-02 10:50:00,21.97,22.0,21.88,21.88,85600.0,16.5626,16.5852,16.4947,16.4947,85600.0
2005-12-02 11:00:00,21.88,21.88,21.84,21.86,8600.0,16.4947,16.4947,16.4646,16.4797,8600.0
2005-12-02 11:10:00,21.86,21.88,21.84,21.88,9200.0,16.4797,16.4947,16.4646,16.4947,9200.0
2005-12-02 11:20:00,21.86,21.88,21.84,21.88,104200.0,16.4797,16.4947,16.4646,16.4947,104200.0
2005-12-02 11:30:00,21.88,21.89,21.86,21.86,192200.0,16.4947,16.5023,16.4797,16.4797,192200.0
2005-12-02 11:40:00,21.87,21.87,21.85,21.86,15400.0,16.4872,16.4872,16.4721,16.4797,15400.0
2005-12-02 11:50:00,21.86,21.88,21.85,21.85,73400.0,16.4797,16.4947,16.4721,16.4721,73400.0
2005-12-02 12:00:00,21.85,21.86,21.79,21.8,72400.0,16.4721,16.4797,16.4269,16.4344,72400.0
2005-12-02 12:10:00,21.8,21.8,21.72,21.72,20000.0,16.4344,16.4344,16.3741,16.3741,20000.0
2005-12-02 12:20:00,21.7,21.72,21.59,21.68,34200.0,16.359,16.3741,16.2761,16.344,34200.0
2005-12-02 12:30:00,21.68,21.68,21.66,21.66,10000.0,16.344,16.344,16.3289,16.3289,10000.0
2005-12-02 12:40:00,21.66,21.66,21.57,21.63,87600.0,16.3289,16.3289,16.261,16.3063,87600.0
2005-12-02 12:50:00,21.63,21.63,21.59,21.59,58400.0,16.3063,16.3063,16.2761,16.2761,58400.0
2005-12-02 13:00:00,21.61,21.63,21.58,21.61,37000.0,16.2912,16.3063,16.2686,16.2912,37000.0
2005-12-02 13:10:00,21.65,21.68,21.63,21.67,53800.0,16.3214,16.344,16.3063,16.3364,53800.0
2005-12-02 13:20:00,21.68,21.72,21.68,21.7,24000.0,16.344,16.3741,16.344,16.359,24000.0
2005-12-02 13:30:00,21.71,21.75,21.7,21.73,57400.0,16.3666,16.3967,16.359,16.3817,57400.0
2005-12-02 13:40:00,21.73,21.84,21.7,21.84,131200.0,16.3817,16.4646,16.359,16.4646,131200.0
2005-12-02 13:50:00,21.85,21.86,21.8,21.86,20400.0,16.4721,16.4797,16.4344,16.4797,20400.0
2005-12-02 14:00:00,21.86,21.93,21.86,21.87,22600.0,16.4797,16.5324,16.4797,16.4872,22600.0
2005-12-02 14:10:00,21.87,21.88,21.81,21.81,6400.0,16.4872,16.4947,16.442,16.442,6400.0
2005-12-02 14:20:00,21.81,21.86,21.8,21.85,16200.0,16.442,16.4797,16.4344,16.4721,16200.0
2005-12-02 14:30:00,21.85,21.85,21.8,21.81,18400.0,16.4721,16.4721,16.4344,16.442,18400.0
2005-12-02 14:40:00,21.8,21.86,21.79,21.86,31800.0,16.4344,16.4797,16.4269,16.4797,31800.0
2005-12-02 14:50:00,21.88,21.91,21.84,21.9,41400.0,16.4947,16.5174,16.4646,16.5098,41400.0
2005-12-02 15:00:00,21.86,21.86,21.83,21.86,21000.0,16.4797,16.4797,16.457,16.4797,21000.0
2005-12-02 15:10:00,21.86,21.86,21.83,21.83,17800.0,16.4797,16.4797,16.457,16.457,17800.0
2005-12-02 15:20:00,21.83,21.83,21.8,21.81,30000.0,16.457,16.457,16.4344,16.442,30000.0
2005-12-02 15:30:00,21.81,21.92,21.8,21.92,198400.0,16.442,16.5249,16.4344,16.5249,198400.0
2005-12-02 15:40:00,21.85,21.87,21.82,21.82,41800.0,16.4721,16.4872,16.4495,16.4495,41800.0
2005-12-02 15:50:00,21.82,21.88,21.82,21.85,65800.0,16.4495,16.4947,16.4495,16.4721,65800.0
2005-12-05 09:30:00,21.75,21.8,21.71,21.75,121400.0,16.3967,16.4344,16.3666,16.3967,121400.0
2005-12-05 09:40:00,21.75,21.88,21.75,21.88,108800.0,16.3967,16.4947,16.3967,16.4947,108800.0
2005-12-05 09:50:00,21.88,21.99,21.86,21.98,106200.0,16.4947,16.5777,16.4797,16.5701,106200.0
2005-12-05 10:00:00,21.98,22.1,21.98,21.98,224400.0,16.5701,16.6606,16.5701,16.5701,224400.0
2005-12-05 10:10:00,22.0,22.03,21.94,22.01,42600.0,16.5852,16.6078,16.54,16.5927,42600.0
2005-12-05 10:20:00,22.0,22.03,21.93,21.93,97400.0,16.5852,16.6078,16.5324,16.5324,97400.0
2005-12-05 10:30:00,21.94,21.95,21.94,21.95,38000.0,16.54,16.5475,16.54,16.5475,38000.0
2005-12-05 10:40:00,21.95,22.0,21.93,22.0,68800.0,16.5475,16.5852,16.5324,16.5852,68800.0
2005-12-05 10:50:00,22.0,22.0,21.97,22.0,59400.0,16.5852,16.5852,16.5626,16.5852,59400.0
2005-12-05 11:00:00,22.02,22.08,21.97,22.05,65800.0,16.6003,16.6455,16.5626,16.6229,65800.0
2005-12-05 11:10:00,22.04,22.05,21.98,21.99,44200.0,16.6154,16.6229,16.5701,16.5777,44200.0
2005-12-05 11:20:00,21.99,21.99,21.96,21.96,22000.0,16.5777,16.5777,16.5551,16.5551,22000.0
2005-12-05 11:30:00,21.96,21.97,21.95,21.97,14800.0,16.5551,16.5626,16.5475,16.5626,14800.0
2005-12-05 11:40:00,21.97,22.06,21.93,22.06,61200.0,16.5626,16.6304,16.5324,16.6304,61200.0
2005-12-05 11:50:00,22.06,22.06,22.02,22.04,36200.0,16.6304,16.6304,16.6003,16.6154,36200.0
2005-12-05 12:00:00,22.04,22.05,22.03,22.04,6600.0,16.6154,16.6229,16.6078,16.6154,6600.0
2005-12-05 12:10:00,22.04,22.05,22.0,22.0,6400.0,16.6154,16.6229,16.5852,16.5852,6400.0
2005-12-05 12:20:00,22.0,22.05,22.0,22.05,23200.0,16.5852,16.6229,16.5852,16.6229,23200.0
2005-12-05 12:30:00,22.06,22.1,22.04,22.05,171600.0,16.6304,16.6606,16.6154,16.6229,171600.0
2005-12-05 12:40:00,22.05,22.08,22.05,22.07,145400.0,16.6229,16.6455,16.6229,16.638,145400.0
2005-12-05 12:50:00,22.08,22.12,22.08,22.08,68800.0,16.6455,16.6757,16.6455,16.6455,68800.0
2005-12-05 13:00:00,22.09,22.15,22.08,22.11,41800.0,16.6531,16.6983,16.6455,16.6681,41800.0
2005-12-05 13:10:00,22.13,22.25,22.13,22.18,67800.0,16.6832,16.7737,16.6832,16.7209,67800.0
2005-12-05 13:20:00,22.18,22.18,22.15,22.16,57200.0,16.7209,16.7209,16.6983,16.7058,57200.0
2005-12-05 13:30:00,22.16,22.24,22.16,22.18,31400.0,16.7058,16.7661,16.7058,16.7209,31400.0
2005-12-05 13:40:00,22.19,22.23,22.18,22.22,29000.0,16.7284,16.7586,16.7209,16.7511,29000.0
2005-12-05 13:50:00,22.22,22.3,22.22,22.22,52400.0,16.7511,16.8114,16.7511,16.7511,52400.0
2005-12-05 14:00:00,22.23,22.25,22.18,22.18,40000.0,16.7586,16.7737,16.7209,16.7209,40000.0
2005-12-05 14:10:00,22.18,22.2,22.13,22.14,16200.0,16.7209,16.736,16.6832,16.6908,16200.0
2005-12-05 14:20:00,22.14,22.14,22.03,22.04,35600.0,16.6908,16.6908,16.6078,16.6154,35600.0
2005-12-05 14:30:00,22.03,22.06,22.0,22.05,70400.0,16.6078,16.6304,16.5852,16.6229,70400.0
2005-12-05 14:40:00,22.04,22.06,22.04,22.04,39000.0,16.6154,16.6304,16.6154,16.6154,39000.0
2005-12-05 14:50:00,22.04,22.06,22.04,22.05,49200.0,16.6154,16.6304,16.6154,16.6229,49200.0
2005-12-05 15:00:00,22.05,22.05,22.0,22.02,51400.0,16.6229,16.6229,16.5852,16.6003,51400.0
2005-12-05 15:10:00,22.02,22.02,21.97,21.97,154600.0,16.6003,16.6003,16.5626,16.5626,154600.0
2005-12-05 15:20:00,21.98,21.98,21.95,21.96,21000.0,16.5701,16.5701,16.5475,16.5551,21000.0
2005-12-05 15:30:00,21.96,21.98,21.92,21.93,61400.0,16.5551,16.5701,16.5249,16.5324,61400.0
2005-12-05 15:40:00,21.93,21.96,21.93,21.95,30600.0,16.5324,16.5551,16.5324,16.5475,30600.0
2005-12-05 15:50:00,21.95,21.99,21.93,21.94,43400.0,16.5475,16.5777,16.5324,16.54,43400.0
2005-12-06 09:30:00,21.85,21.92,21.85,21.86,31200.0,16.4721,16.5249,16.4721,16.4797,31200.0
2005-12-06 09:40:00,21.85,21.97,21.85,21.97,27800.0,16.4721,16.5626,16.4721,16.5626,27800.0
2005-12-06 09:50:00,21.96,21.99,21.9,21.94,34800.0,16.5551,16.5777,16.5098,16.54,34800.0
2005-12-06 10:00:00,21.94,21.94,21.91,21.93,49600.0,16.54,16.54,16.5174,16.5324,49600.0
2005-12-06 10:10:00,21.92,21.95,21.9,21.94,284400.0,16.5249,16.5475,16.5098,16.54,284400.0
2005-12-06 10:20:00,21.96,21.98,21.93,21.93,53000.0,16.5551,16.5701,16.5324,16.5324,53000.0
2005-12-06 10:30:00,21.93,21.93,21.88,21.9,79400.0,16.5324,16.5324,16.4947,16.5098,79400.0
2005-12-06 10:40:00,21.91,21.93,21.88,21.88,13400.0,16.5174,16.5324,16.4947,16.4947,13400.0
2005-12-06 10:50:00,21.88,21.88,21.86,21.86,9400.0,16.4947,16.4947,16.4797,16.4797,9400.0
2005-12-06 11:00:00,21.86,21.91,21.83,21.91,28200.0,16.4797,16.5174,16.457,16.5174,28200.0
2005-12-06 11:10:00,21.91,21.99,21.91,21.99,9200.0,16.5174,16.5777,16.5174,16.5777,9200.0
2005-12-06 11:20:00,22.0,22.03,21.99,21.99,19000.0,16.5852,16.6078,16.5777,16.5777,19000.0
2005-12-06 11:30:00,21.98,22.03,21.98,22.0,37800.0,16.5701,16.6078,16.5701,16.5852,37800.0
2005-12-06 11:40:00,22.0,22.0,21.98,21.98,15600.0,16.5852,16.5852,16.5701,16.5701,15600.0
2005-12-06 11:50:00,21.98,22.0,21.98,21.99,60200.0,16.5701,16.5852,16.5701,16.5777,60200.0
2005-12-06 12:00:00,21.98,21.99,21.98,21.99,23200.0,16.5701,16.5777,16.5701,16.5777,23200.0
2005-12-06 12:10:00,22.0,22.0,21.98,21.99,5600.0,16.5852,16.5852,16.5701,16.5777,5600.0
2005-12-06 12:20:00,22.0,22.0,21.95,21.95,12800.0,16.5852,16.5852,16.5475,16.5475,12800.0
2005-12-06 12:30:00,21.95,21.95,21.93,21.93,31000.0,16.5475,16.5475,16.5324,16.5324,31000.0
2005-12-06 12:40:00,21.93,21.93,21.91,21.91,16800.0,16.5324,16.5324,16.5174,16.5174,16800.0
2005-12-06 12:50:00,21.91,21.93,21.91,21.91,12200.0,16.5174,16.5324,16.5174,16.5174,12200.0
2005-12-06 13:00:00,21.92,21.96,21.92,21.95,62600.0,16.5249,16.5551,16.5249,16.5475,62600.0
2005-12-06 13:10:00,21.95,21.95,21.93,21.93,19400.0,16.5475,16.5475,16.5324,16.5324,19400.0
2005-12-06 13:20:00,21.93,21.96,21.93,21.95,42000.0,16.5324,16.5551,16.5324,16.5475,42000.0
2005-12-06 13:30:00,21.96,21.98,21.96,21.97,16200.0,16.5551,16.5701,16.5551,16.5626,16200.0
2005-12-06 13:40:00,21.97,21.97,21.95,21.97,17800.0,16.5626,16.5626,16.5475,16.5626,17800.0
2005-12-06 13:50:00,21.96,21.96,21.95,21.96,15200.0,16.5551,16.5551,16.5475,16.5551,15200.0
2005-12-06 14:00:00,21.96,21.97,21.95,21.95,59800.0,16.5551,16.5626,16.5475,16.5475,59800.0
2005-12-06 14:10:00,21.95,21.95,21.94,21.95,7200.0,16.5475,16.5475,16.54,16.5475,7200.0
2005-12-06 14:20:00,21.95,21.96,21.94,21.96,17400.0,16.5475,16.5551,16.54,16.5551,17400.0
2005-12-06 14:30:00,21.96,21.96,21.93,21.94,15400.0,16.5551,16.5551,16.5324,16.54,15400.0
2005-12-06 14:40:00,21.94,21.95,21.94,21.95,11400.0,16.54,16.5475,16.54,16.5475,11400.0
2005-12-06 14:50:00,21.95,22.0,21.95,21.99,26600.0,16.5475,16.5852,16.5475,16.5777,26600.0
2005-12-06 15:00:00,21.98,22.0,21.95,21.98,74600.0,16.5701,16.5852,16.5475,16.5701,74600.0
2005-12-06 15:10:00,21.98,21.99,21.93,21.95,18800.0,16.5701,16.5777,16.5324,16.5475,18800.0
2005-12-06 15:20:00,21.95,21.96,21.93,21.93,13600.0,16.5475,16.5551,16.5324,16.5324,13600.0
2005-12-06 15:30:00,21.93,21.96,21.93,21.95,65400.0,16.5324,16.5551,16.5324,16.5475,65400.0
2005-12-06 15:40:00,21.95,21.95,21.93,21.93,25600.0,16.5475,16.5475,16.5324,16.5324,25600.0
2005-12-06 15:50:00,21.93,21.96,21.93,21.95,50800.0,16.5324,16.5551,16.5324,16.5475,50800.0
2005-12-07 09:30:00,21.7,21.94,21.7,21.88,73400.0,16.359,16.54,16.359,16.4947,73400.0
2005-12-07 09:40:00,21.86,22.0,21.86,22.0,61400.0,16.4797,16.5852,16.4797,16.5852,61400.0
2005-12-07 09:50:00,22.05,22.07,22.01,22.02,17400.0,16.6229,16.638,16.5927,16.6003,17400.0
2005-12-07 10:00:00,22.02,22.13,22.0,22.12,55800.0,16.6003,16.6832,16.5852,16.6757,55800.0
2005-12-07 10:10:00,22.13,22.23,22.1,22.11,14000.0,16.6832,16.7586,16.6606,16.6681,14000.0
2005-12-07 10:20:00,22.14,22.16,22.1,22.1,41400.0,16.6908,16.7058,16.6606,16.6606,41400.0
2005-12-07 10:30:00,22.09,22.1,22.0,22.02,37400.0,16.6531,16.6606,16.5852,16.6003,37400.0
2005-12-07 10:40:00,22.0,22.03,21.98,21.99,23600.0,16.5852,16.6078,16.5701,16.5777,23600.0
2005-12-07 10:50:00,21.99,22.0,21.97,22.0,12600.0,16.5777,16.5852,16.5626,16.5852,12600.0
2005-12-07 11:00:00,22.0,22.02,21.99,21.99,9800.0,16.5852,16.6003,16.5777,16.5777,9800.0
2005-12-07 11:10:00,21.99,22.02,21.99,22.0,18200.0,16.5777,16.6003,16.5777,16.5852,18200.0
2005-12-07 11:20:00,22.01,22.04,22.0,22.01,15400.0,16.5927,16.6154,16.5852,16.5927,15400.0
2005-12-07 11:30:00,22.03,22.03,21.99,22.0,37000.0,16.6078,16.6078,16.5777,16.5852,37000.0
2005-12-07 11:40:00,22.0,22.02,22.0,22.0,12000.0,16.5852,16.6003,16.5852,16.5852,12000.0
2005-12-07 11:50:00,22.0,22.01,21.99,21.99,27800.0,16.5852,16.5927,16.5777,16.5777,27800.0
2005-12-07 12:00:00,21.99,22.01,21.99,22.0,18200.0,16.5777,16.5927,16.5777,16.5852,18200.0
2005-12-07 12:10:00,22.0,22.0,21.98,22.0,12600.0,16.5852,16.5852,16.5701,16.5852,12600.0
2005-12-07 12:20:00,22.0,22.03,22.0,22.0,30000.0,16.5852,16.6078,16.5852,16.5852,30000.0
2005-12-07 12:30:00,22.0,22.0,21.97,21.99,22400.0,16.5852,16.5852,16.5626,16.5777,22400.0
2005-12-07 12:40:00,21.99,22.05,21.99,22.04,80800.0,16.5777,16.6229,16.5777,16.6154,80800.0
2005-12-07 12:50:00,22.04,22.05,22.03,22.04,19600.0,16.6154,16.6229,16.6078,16.6154,19600.0
2005-12-07 13:00:00,22.04,22.05,22.01,22.01,14600.0,16.6154,16.6229,16.5927,16.5927,14600.0
2005-12-07 13:10:00,22.01,22.04,22.0,22.03,6000.0,16.5927,16.6154,16.5852,16.6078,6000.0
2005-12-07 13:20:00,22.03,22.05,22.0,22.03,52600.0,16.6078,16.6229,16.5852,16.6078,52600.0
2005-12-07 13:30:00,22.03,22.03,21.98,22.0,13800.0,16.6078,16.6078,16.5701,16.5852,13800.0
2005-12-07 13:40:00,22.0,22.07,21.99,22.03,24000.0,16.5852,16.638,16.5777,16.6078,24000.0
2005-12-07 13:50:00,22.03,22.1,22.0,22.04,53800.0,16.6078,16.6606,16.5852,16.6154,53800.0
2005-12-07 14:00:00,22.04,22.05,22.0,22.05,17800.0,16.6154,16.6229,16.5852,16.6229,17800.0
2005-12-07 14:10:00,22.06,22.06,21.99,21.99,10800.0,16.6304,16.6304,16.5777,16.5777,10800.0
2005-12-07 14:20:00,21.99,22.03,21.98,22.03,10400.0,16.5777,16.6078,16.5701,16.6078,10400.0
2005-12-07 14:30:00,22.03,22.03,21.96,21.98,15600.0,16.6078,16.6078,16.5551,16.5701,15600.0
2005-12-07 14:40:00,21.98,21.99,21.96,21.98,20000.0,16.5701,16.5777,16.5551,16.5701,20000.0
2005-12-07 14:50:00,21.98,21.98,21.97,21.98,15800.0,16.5701,16.5701,16.5626,16.5701,15800.0
2005-12-07 15:00:00,21.97,22.0,21.92,22.0,15800.0,16.5626,16.5852,16.5249,16.5852,15800.0
2005-12-07 15:10:00,21.99,22.0,21.96,21.96,44000.0,16.5777,16.5852,16.5551,16.5551,44000.0
2005-12-07 15:20:00,21.96,22.0,21.96,22.0,6800.0,16.5551,16.5852,16.5551,16.5852,6800.0
2005-12-07 15:30:00,22.0,22.03,21.98,21.98,21200.0,16.5852,16.6078,16.5701,16.5701,21200.0
2005-12-07 15:40:00,21.98,22.01,21.97,22.0,209000.0,16.5701,16.5927,16.5626,16.5852,209000.0
2005-12-07 15:50:00,22.0,22.0,21.97,22.0,84000.0,16.5852,16.5852,16.5626,16.5852,84000.0
2005-12-08 09:30:00,22.0,22.18,22.0,22.18,11200.0,16.5852,16.7209,16.5852,16.7209,11200.0
2005-12-08 09:40:00,22.19,22.2,22.18,22.2,51200.0,16.7284,16.736,16.7209,16.736,51200.0
2005-12-08 09:50:00,22.2,22.25,22.2,22.24,55800.0,16.736,16.7737,16.736,16.7661,55800.0
2005-12-08 10:00:00,22.24,22.25,22.22,22.22,14600.0,16.7661,16.7737,16.7511,16.7511,14600.0
2005-12-08 10:10:00,22.2,22.23,22.19,22.23,22400.0,16.736,16.7586,16.7284,16.7586,22400.0
2005-12-08 10:20:00,22.23,22.23,22.15,22.15,55600.0,16.7586,16.7586,16.6983,16.6983,55600.0
2005-12-08 10:30:00,22.17,22.21,22.11,22.11,153600.0,16.7134,16.7435,16.6681,16.6681,153600.0
2005-12-08 10:40:00,22.15,22.15,22.11,22.12,35800.0,16.6983,16.6983,16.6681,16.6757,35800.0
2005-12-08 10:50:00,22.12,22.13,22.06,22.13,76000.0,16.6757,16.6832,16.6304,16.6832,76000.0
2005-12-08 11:00:00,22.13,22.13,22.09,22.11,61800.0,16.6832,16.6832,16.6531,16.6681,61800.0
2005-12-08 11:10:00,22.11,22.13,22.11,22.13,45000.0,16.6681,16.6832,16.6681,16.6832,45000.0
2005-12-08 11:20:00,22.13,22.13,22.11,22.12,19400.0,16.6832,16.6832,16.6681,16.6757,19400.0
2005-12-08 11:30:00,22.12,22.15,22.11,22.15,300800.0,16.6757,16.6983,16.6681,16.6983,300800.0
2005-12-08 11:40:00,22.17,22.18,22.15,22.18,19800.0,16.7134,16.7209,16.6983,16.7209,19800.0
2005-12-08 11:50:00,22.18,22.2,22.18,22.18,14000.0,16.7209,16.736,16.7209,16.7209,14000.0
2005-12-08 12:00:00,22.18,22.2,22.15,22.16,26400.0,16.7209,16.736,16.6983,16.7058,26400.0
2005-12-08 12:10:00,22.16,22.18,22.16,22.18,7800.0,16.7058,16.7209,16.7058,16.7209,7800.0
2005-12-08 12:20:00,22.18,22.18,22.14,22.15,23400.0,16.7209,16.7209,16.6908,16.6983,23400.0
2005-12-08 12:30:00,22.15,22.17,22.15,22.17,8600.0,16.6983,16.7134,16.6983,16.7134,8600.0
2005-12-08 12:40:00,22.17,22.18,22.14,22.17,12200.0,16.7134,16.7209,16.6908,16.7134,12200.0
2005-12-08 12:50:00,22.16,22.17,22.16,22.17,10800.0,16.7058,16.7134,16.7058,16.7134,10800.0
2005-12-08 13:00:00,22.17,22.18,22.15,22.15,6200.0,16.7134,16.7209,16.6983,16.6983,6200.0
2005-12-08 13:10:00,22.15,22.15,22.13,22.13,8400.0,16.6983,16.6983,16.6832,16.6832,8400.0
2005-12-08 13:20:00,22.13,22.13,22.09,22.1,61400.0,16.6832,16.6832,16.6531,16.6606,61400.0
2005-12-08 13:30:00,22.1,22.12,22.1,22.11,6600.0,16.6606,16.6757,16.6606,16.6681,6600.0
2005-12-08 13:40:00,22.11,22.11,22.09,22.11,12800.0,16.6681,16.6681,16.6531,16.6681,12800.0
2005-12-08 13:50:00,22.11,22.12,22.11,22.12,6800.0,16.6681,16.6757,16.6681,16.6757,6800.0
2005-12-08 14:00:00,22.13,22.14,22.11,22.13,21600.0,16.6832,16.6908,16.6681,16.6832,21600.0
2005-12-08 14:10:00,22.14,22.15,22.11,22.14,100400.0,16.6908,16.6983,16.6681,16.6908,100400.0
2005-12-08 14:20:00,22.14,22.15,22.12,22.14,40000.0,16.6908,16.6983,16.6757,16.6908,40000.0
2005-12-08 14:30:00,22.14,22.15,22.13,22.13,21000.0,16.6908,16.6983,16.6832,16.6832,21000.0
2005-12-08 14:40:00,22.13,22.13,22.11,22.11,4600.0,16.6832,16.6832,16.6681,16.6681,4600.0
2005-12-08 14:50:00,22.11,22.13,22.11,22.13,15000.0,16.6681,16.6832,16.6681,16.6832,15000.0
2005-12-08 15:00:00,22.14,22.16,22.13,22.15,85800.0,16.6908,16.7058,16.6832,16.6983,85800.0
2005-12-08 15:10:00,22.15,22.18,22.15,22.18,33200.0,16.6983,16.7209,16.6983,16.7209,33200.0
2005-12-08 15:20:00,22.17,22.18,22.14,22.18,22800.0,16.7134,16.7209,16.6908,16.7209,22800.0
2005-12-08 15:30:00,22.18,22.21,22.18,22.21,87800.0,16.7209,16.7435,16.7209,16.7435,87800.0
2005-12-08 15:40:00,22.21,22.24,22.2,22.24,31600.0,16.7435,16.7661,16.736,16.7661,31600.0
2005-12-08 15:50:00,22.25,22.25,22.23,22.23,40800.0,16.7737,16.7737,16.7586,16.7586,40800.0
2005-12-09 09:30:00,22.15,22.17,22.05,22.15,11600.0,16.6983,16.7134,16.6229,16.6983,11600.0
2005-12-09 09:40:00,22.16,22.22,22.16,22.2,20800.0,16.7058,16.7511,16.7058,16.736,20800.0
2005-12-09 09:50:00,22.21,22.28,22.18,22.18,50400.0,16.7435,16.7963,16.7209,16.7209,50400.0
2005-12-09 10:00:00,22.18,22.18,22.15,22.16,21600.0,16.7209,16.7209,16.6983,16.7058,21600.0
2005-12-09 10:10:00,22.16,22.18,22.12,22.15,9400.0,16.7058,16.7209,16.6757,16.6983,9400.0
2005-12-09 10:20:00,22.15,22.15,22.13,22.13,1600.0,16.6983,16.6983,16.6832,16.6832,1600.0
2005-12-09 10:30:00,22.15,22.15,22.09,22.12,4000.0,16.6983,16.6983,16.6531,16.6757,4000.0
2005-12-09 10:40:00,22.13,22.13,22.1,22.11,3400.0,16.6832,16.6832,16.6606,16.6681,3400.0
2005-12-09 10:50:00,22.11,22.18,22.09,22.11,24600.0,16.6681,16.7209,16.6531,16.6681,24600.0
2005-12-09 11:00:00,22.1,22.12,22.1,22.11,10200.0,16.6606,16.6757,16.6606,16.6681,10200.0
2005-12-09 11:10:00,22.1,22.11,22.1,22.1,17800.0,16.6606,16.6681,16.6606,16.6606,17800.0
2005-12-09 11:20:00,22.1,22.13,22.1,22.12,11200.0,16.6606,16.6832,16.6606,16.6757,11200.0
2005-12-09 11:30:00,22.11,22.13,22.11,22.13,5000.0,16.6681,16.6832,16.6681,16.6832,5000.0
2005-12-09 11:40:00,22.13,22.15,22.12,22.15,5600.0,16.6832,16.6983,16.6757,16.6983,5600.0
2005-12-09 11:50:00,22.15,22.23,22.15,22.22,19800.0,16.6983,16.7586,16.6983,16.7511,19800.0
2005-12-09 12:00:00,22.22,22.25,22.21,22.24,18600.0,16.7511,16.7737,16.7435,16.7661,18600.0
2005-12-09 12:10:00,22.24,22.24,22.23,22.23,5600.0,16.7661,16.7661,16.7586,16.7586,5600.0
2005-12-09 12:20:00,22.23,22.23,22.2,22.22,15400.0,16.7586,16.7586,16.736,16.7511,15400.0
2005-12-09 12:30:00,22.23,22.24,22.22,22.24,16000.0,16.7586,16.7661,16.7511,16.7661,16000.0
2005-12-09 12:40:00,22.23,22.23,22.22,22.23,2600.0,16.7586,16.7586,16.7511,16.7586,2600.0
2005-12-09 12:50:00,22.23,22.23,22.22,22.23,7400.0,16.7586,16.7586,16.7511,16.7586,7400.0
2005-12-09 13:00:00,22.23,22.28,22.22,22.28,19400.0,16.7586,16.7963,16.7511,16.7963,19400.0
2005-12-09 13:10:00,22.28,22.3,22.26,22.3,19800.0,16.7963,16.8114,16.7812,16.8114,19800.0
2005-12-09 13:20:00,22.3,22.3,22.24,22.26,39000.0,16.8114,16.8114,16.7661,16.7812,39000.0
2005-12-09 13:30:00,22.23,22.27,22.23,22.24,12800.0,16.7586,16.7888,16.7586,16.7661,12800.0
2005-12-09 13:40:00,22.26,22.27,22.21,22.21,4000.0,16.7812,16.7888,16.7435,16.7435,4000.0
2005-12-09 13:50:00,22.21,22.23,22.21,22.22,7600.0,16.7435,16.7586,16.7435,16.7511,7600.0
2005-12-09 14:00:00,22.21,22.23,22.21,22.23,6600.0,16.7435,16.7586,16.7435,16.7586,6600.0
2005-12-09 14:10:00,22.22,22.23,22.22,22.23,8600.0,16.7511,16.7586,16.7511,16.7586,8600.0
2005-12-09 14:20:00,22.23,22.23,22.21,22.22,22800.0,16.7586,16.7586,16.7435,16.7511,22800.0
2005-12-09 14:30:00,22.22,22.22,22.15,22.15,35800.0,16.7511,16.7511,16.6983,16.6983,35800.0
2005-12-09 14:40:00,22.15,22.19,22.15,22.17,6600.0,16.6983,16.7284,16.6983,16.7134,6600.0
2005-12-09 14:50:00,22.17,22.18,22.13,22.15,8400.0,16.7134,16.7209,16.6832,16.6983,8400.0
2005-12-09 15:00:00,22.17,22.18,22.17,22.17,1200.0,16.7134,16.7209,16.7134,16.7134,1200.0
2005-12-09 15:10:00,22.18,22.2,22.18,22.2,10800.0,16.7209,16.736,16.7209,16.736,10800.0
2005-12-09 15:20:00,22.22,22.36,22.22,22.29,20600.0,16.7511,16.8566,16.7511,16.8038,20600.0
2005-12-09 15:30:00,22.29,22.3,22.25,22.29,16800.0,16.8038,16.8114,16.7737,16.8038,16800.0
2005-12-09 15:40:00,22.3,22.3,22.25,22.25,48400.0,16.8114,16.8114,16.7737,16.7737,48400.0
2005-12-09 15:50:00,22.25,22.25,22.2,22.21,45600.0,16.7737,16.7737,16.736,16.7435,45600.0
2005-12-12 09:30:00,22.45,22.65,22.25,22.53,296600.0,16.9245,17.0752,16.7737,16.9848,296600.0
2005-12-12 09:40:00,22.51,22.55,22.49,22.53,57800.0,16.9697,16.9998,16.9546,16.9848,57800.0
2005-12-12 09:50:00,22.53,22.54,22.4,22.4,199600.0,16.9848,16.9923,16.8868,16.8868,199600.0
2005-12-12 10:00:00,22.42,22.45,22.35,22.45,86200.0,16.9018,16.9245,16.8491,16.9245,86200.0
2005-12-12 10:10:00,22.47,22.53,22.44,22.52,56600.0,16.9395,16.9848,16.9169,16.9772,56600.0
2005-12-12 10:20:00,22.53,22.55,22.49,22.55,22200.0,16.9848,16.9998,16.9546,16.9998,22200.0
2005-12-12 10:30:00,22.55,22.55,22.51,22.54,27600.0,16.9998,16.9998,16.9697,16.9923,27600.0
2005-12-12 10:40:00,22.54,22.54,22.46,22.46,17600.0,16.9923,16.9923,16.932,16.932,17600.0
2005-12-12 10:50:00,22.47,22.47,22.45,22.47,5600.0,16.9395,16.9395,16.9245,16.9395,5600.0
2005-12-12 11:00:00,22.47,22.47,22.42,22.44,19600.0,16.9395,16.9395,16.9018,16.9169,19600.0
2005-12-12 11:10:00,22.43,22.44,22.41,22.44,57200.0,16.9094,16.9169,16.8943,16.9169,57200.0
2005-12-12 11:20:00,22.47,22.5,22.46,22.46,97000.0,16.9395,16.9621,16.932,16.932,97000.0
2005-12-12 11:30:00,22.47,22.48,22.43,22.48,15400.0,16.9395,16.9471,16.9094,16.9471,15400.0
2005-12-12 11:40:00,22.48,22.5,22.4,22.4,26800.0,16.9471,16.9621,16.8868,16.8868,26800.0
2005-12-12 11:50:00,22.4,22.42,22.34,22.39,55200.0,16.8868,16.9018,16.8415,16.8792,55200.0
2005-12-12 12:00:00,22.39,22.41,22.39,22.41,12000.0,16.8792,16.8943,16.8792,16.8943,12000.0
2005-12-12 12:10:00,22.41,22.43,22.38,22.41,25600.0,16.8943,16.9094,16.8717,16.8943,25600.0
2005-12-12 12:20:00,22.4,22.41,22.36,22.4,30800.0,16.8868,16.8943,16.8566,16.8868,30800.0
2005-12-12 12:30:00,22.41,22.41,22.33,22.36,21000.0,16.8943,16.8943,16.834,16.8566,21000.0
2005-12-12 12:40:00,22.36,22.42,22.36,22.39,21000.0,16.8566,16.9018,16.8566,16.8792,21000.0
2005-12-12 12:50:00,22.39,22.43,22.38,22.43,5600.0,16.8792,16.9094,16.8717,16.9094,5600.0
2005-12-12 13:00:00,22.46,22.46,22.34,22.35,11200.0,16.932,16.932,16.8415,16.8491,11200.0
2005-12-12 13:10:00,22.35,22.38,22.35,22.38,26800.0,16.8491,16.8717,16.8491,16.8717,26800.0
2005-12-12 13:20:00,22.41,22.45,22.39,22.42,14800.0,16.8943,16.9245,16.8792,16.9018,14800.0
2005-12-12 13:30:00,22.43,22.43,22.38,22.38,17600.0,16.9094,16.9094,16.8717,16.8717,17600.0
2005-12-12 13:40:00,22.39,22.41,22.38,22.4,12600.0,16.8792,16.8943,16.8717,16.8868,12600.0
2005-12-12 13:50:00,22.4,22.4,22.38,22.39,5000.0,16.8868,16.8868,16.8717,16.8792,5000.0
2005-12-12 14:00:00,22.42,22.42,22.38,22.4,71400.0,16.9018,16.9018,16.8717,16.8868,71400.0
2005-12-12 14:10:00,22.4,22.4,22.32,22.35,24600.0,16.8868,16.8868,16.8264,16.8491,24600.0
2005-12-12 14:20:00,22.35,22.37,22.35,22.35,14400.0,16.8491,16.8641,16.8491,16.8491,14400.0
2005-12-12 14:30:00,22.35,22.35,22.34,22.35,18400.0,16.8491,16.8491,16.8415,16.8491,18400.0
2005-12-12 14:40:00,22.35,22.35,22.35,22.35,10600.0,16.8491,16.8491,16.8491,16.8491,10600.0
2005-12-12 14:50:00,22.35,22.35,22.35,22.35,39600.0,16.8491,16.8491,16.8491,16.8491,39600.0
2005-12-12 15:00:00,22.35,22.4,22.33,22.35,34400.0,16.8491,16.8868,16.834,16.8491,34400.0
2005-12-12 15:10:00,22.35,22.36,22.34,22.34,8800.0,16.8491,16.8566,16.8415,16.8415,8800.0
2005-12-12 15:20:00,22.34,22.35,22.32,22.34,22400.0,16.8415,16.8491,16.8264,16.8415,22400.0
2005-12-12 15:30:00,22.35,22.37,22.34,22.35,21400.0,16.8491,16.8641,16.8415,16.8491,21400.0
2005-12-12 15:40:00,22.35,22.37,22.28,22.35,138400.0,16.8491,16.8641,16.7963,16.8491,138400.0
2005-12-12 15:50:00,22.35,22.38,22.34,22.38,154800.0,16.8491,16.8717,16.8415,16.8717,154800.0
2005-12-13 09:30:00,22.5,22.5,22.38,22.38,76000.0,16.9621,16.9621,16.8717,16.8717,76000.0
2005-12-13 09:40:00,22.38,22.4,22.33,22.4,98000.0,16.8717,16.8868,16.834,16.8868,98000.0
2005-12-13 09:50:00,22.37,22.39,22.32,22.38,30800.0,16.8641,16.8792,16.8264,16.8717,30800.0
2005-12-13 10:00:00,22.38,22.41,22.35,22.36,43200.0,16.8717,16.8943,16.8491,16.8566,43200.0
2005-12-13 10:10:00,22.36,22.38,22.35,22.36,44000.0,16.8566,16.8717,16.8491,16.8566,44000.0
2005-12-13 10:20:00,22.36,22.44,22.36,22.4,41200.0,16.8566,16.9169,16.8566,16.8868,41200.0
2005-12-13 10:30:00,22.38,22.4,22.36,22.4,32800.0,16.8717,16.8868,16.8566,16.8868,32800.0
2005-12-13 10:40:00,22.39,22.43,22.39,22.42,24200.0,16.8792,16.9094,16.8792,16.9018,24200.0
2005-12-13 10:50:00,22.41,22.41,22.36,22.39,38400.0,16.8943,16.8943,16.8566,16.8792,38400.0
2005-12-13 11:00:00,22.39,22.39,22.35,22.36,46800.0,16.8792,16.8792,16.8491,16.8566,46800.0
2005-12-13 11:10:00,22.36,22.38,22.36,22.38,16400.0,16.8566,16.8717,16.8566,16.8717,16400.0
2005-12-13 11:20:00,22.36,22.36,22.36,22.36,14200.0,16.8566,16.8566,16.8566,16.8566,14200.0
2005-12-13 11:30:00,22.36,22.42,22.36,22.39,53000.0,16.8566,16.9018,16.8566,16.8792,53000.0
2005-12-13 11:40:00,22.39,22.39,22.35,22.36,42000.0,16.8792,16.8792,16.8491,16.8566,42000.0
2005-12-13 11:50:00,22.39,22.4,22.36,22.37,13400.0,16.8792,16.8868,16.8566,16.8641,13400.0
2005-12-13 12:00:00,22.36,22.36,22.36,22.36,26200.0,16.8566,16.8566,16.8566,16.8566,26200.0
2005-12-13 12:10:00,22.36,22.39,22.35,22.38,38200.0,16.8566,16.8792,16.8491,16.8717,38200.0
2005-12-13 12:20:00,22.38,22.41,22.34,22.4,53200.0,16.8717,16.8943,16.8415,16.8868,53200.0
2005-12-13 12:30:00,22.4,22.41,22.35,22.35,49000.0,16.8868,16.8943,16.8491,16.8491,49000.0
2005-12-13 12:40:00,22.34,22.34,22.28,22.28,25800.0,16.8415,16.8415,16.7963,16.7963,25800.0
2005-12-13 12:50:00,22.25,22.3,22.23,22.27,13200.0,16.7737,16.8114,16.7586,16.7888,13200.0
2005-12-13 13:00:00,22.27,22.36,22.26,22.36,45200.0,16.7888,16.8566,16.7812,16.8566,45200.0
2005-12-13 13:10:00,22.36,22.37,22.34,22.37,50200.0,16.8566,16.8641,16.8415,16.8641,50200.0
2005-12-13 13:20:00,22.38,22.38,22.34,22.38,10800.0,16.8717,16.8717,16.8415,16.8717,10800.0
2005-12-13 13:30:00,22.36,22.36,22.32,22.34,58800.0,16.8566,16.8566,16.8264,16.8415,58800.0
2005-12-13 13:40:00,22.34,22.35,22.32,22.34,37600.0,16.8415,16.8491,16.8264,16.8415,37600.0
2005-12-13 13:50:00,22.33,22.36,22.33,22.36,33600.0,16.834,16.8566,16.834,16.8566,33600.0
2005-12-13 14:00:00,22.36,22.41,22.36,22.41,32200.0,16.8566,16.8943,16.8566,16.8943,32200.0
2005-12-13 14:10:00,22.42,22.55,22.42,22.5,19200.0,16.9018,16.9998,16.9018,16.9621,19200.0
2005-12-13 14:20:00,22.49,22.58,22.49,22.53,34000.0,16.9546,17.0225,16.9546,16.9848,34000.0
2005-12-13 14:30:00,22.53,22.6,22.52,22.6,36000.0,16.9848,17.0375,16.9772,17.0375,36000.0
2005-12-13 14:40:00,22.6,22.61,22.56,22.57,52800.0,17.0375,17.0451,17.0074,17.0149,52800.0
2005-12-13 14:50:00,22.58,22.58,22.5,22.5,73600.0,17.0225,17.0225,16.9621,16.9621,73600.0
2005-12-13 15:00:00,22.5,22.54,22.5,22.54,96200.0,16.9621,16.9923,16.9621,16.9923,96200.0
2005-12-13 15:10:00,22.54,22.56,22.5,22.5,74200.0,16.9923,17.0074,16.9621,16.9621,74200.0
2005-12-13 15:20:00,22.5,22.5,22.49,22.5,39600.0,16.9621,16.9621,16.9546,16.9621,39600.0
2005-12-13 15:30:00,22.5,22.55,22.49,22.5,172800.0,16.9621,16.9998,16.9546,16.9621,172800.0
2005-12-13 15:40:00,22.5,22.58,22.5,22.57,64200.0,16.9621,17.0225,16.9621,17.0149,64200.0
2005-12-13 15:50:00,22.56,22.56,22.5,22.53,155000.0,17.0074,17.0074,16.9621,16.9848,155000.0
2005-12-14 09:30:00,22.61,23.0,22.61,22.86,243400.0,17.0451,17.3391,17.0451,17.2335,243400.0
2005-12-14 09:40:00,22.85,22.86,22.72,22.82,155600.0,17.226,17.2335,17.128,17.2034,155600.0
2005-12-14 09:50:00,22.8,22.82,22.75,22.79,52600.0,17.1883,17.2034,17.1506,17.1808,52600.0
2005-12-14 10:00:00,22.79,22.79,22.75,22.79,95400.0,17.1808,17.1808,17.1506,17.1808,95400.0
2005-12-14 10:10:00,22.79,22.8,22.75,22.75,91800.0,17.1808,17.1883,17.1506,17.1506,91800.0
2005-12-14 10:20:00,22.75,22.78,22.75,22.77,21000.0,17.1506,17.1732,17.1506,17.1657,21000.0
2005-12-14 10:30:00,22.77,22.77,22.73,22.73,32800.0,17.1657,17.1657,17.1355,17.1355,32800.0
2005-12-14 10:40:00,22.73,22.73,22.66,22.67,45000.0,17.1355,17.1355,17.0828,17.0903,45000.0
2005-12-14 10:50:00,22.67,22.68,22.66,22.67,28000.0,17.0903,17.0978,17.0828,17.0903,28000.0
2005-12-14 11:00:00,22.67,22.67,22.58,22.59,95200.0,17.0903,17.0903,17.0225,17.03,95200.0
2005-12-14 11:10:00,22.58,22.6,22.58,22.6,19200.0,17.0225,17.0375,17.0225,17.0375,19200.0
2005-12-14 11:20:00,22.6,22.62,22.59,22.62,18400.0,17.0375,17.0526,17.03,17.0526,18400.0
2005-12-14 11:30:00,22.61,22.63,22.56,22.57,28600.0,17.0451,17.0601,17.0074,17.0149,28600.0
2005-12-14 11:40:00,22.56,22.61,22.55,22.61,15600.0,17.0074,17.0451,16.9998,17.0451,15600.0
2005-12-14 11:50:00,22.6,22.61,22.59,22.59,11800.0,17.0375,17.0451,17.03,17.03,11800.0
2005-12-14 12:00:00,22.59,22.6,22.55,22.56,20200.0,17.03,17.0375,16.9998,17.0074,20200.0
2005-12-14 12:10:00,22.56,22.6,22.56,22.59,33600.0,17.0074,17.0375,17.0074,17.03,33600.0
2005-12-14 12:20:00,22.59,22.59,22.56,22.56,16400.0,17.03,17.03,17.0074,17.0074,16400.0
2005-12-14 12:30:00,22.56,22.56,22.54,22.54,60000.0,17.0074,17.0074,16.9923,16.9923,60000.0
2005-12-14 12:40:00,22.55,22.55,22.54,22.54,10000.0,16.9998,16.9998,16.9923,16.9923,10000.0
2005-12-14 12:50:00,22.55,22.55,22.52,22.52,7400.0,16.9998,16.9998,16.9772,16.9772,7400.0
2005-12-14 13:00:00,22.52,22.54,22.52,22.54,3600.0,16.9772,16.9923,16.9772,16.9923,3600.0
2005-12-14 13:10:00,22.52,22.52,22.5,22.52,22800.0,16.9772,16.9772,16.9621,16.9772,22800.0
2005-12-14 13:20:00,22.53,22.53,22.5,22.5,23000.0,16.9848,16.9848,16.9621,16.9621,23000.0
2005-12-14 13:30:00,22.52,22.53,22.49,22.52,31000.0,16.9772,16.9848,16.9546,16.9772,31000.0
2005-12-14 13:40:00,22.5,22.5,22.5,22.5,23600.0,16.9621,16.9621,16.9621,16.9621,23600.0
2005-12-14 13:50:00,22.5,22.51,22.5,22.5,11400.0,16.9621,16.9697,16.9621,16.9621,11400.0
2005-12-14 14:00:00,22.49,22.51,22.49,22.5,89000.0,16.9546,16.9697,16.9546,16.9621,89000.0
2005-12-14 14:10:00,22.5,22.5,22.5,22.5,3600.0,16.9621,16.9621,16.9621,16.9621,3600.0
2005-12-14 14:20:00,22.5,22.5,22.5,22.5,12800.0,16.9621,16.9621,16.9621,16.9621,12800.0
2005-12-14 14:30:00,22.5,22.5,22.5,22.5,13800.0,16.9621,16.9621,16.9621,16.9621,13800.0
2005-12-14 14:40:00,22.5,22.5,22.5,22.5,27600.0,16.9621,16.9621,16.9621,16.9621,27600.0
2005-12-14 14:50:00,22.5,22.5,22.5,22.5,17400.0,16.9621,16.9621,16.9621,16.9621,17400.0
2005-12-14 15:00:00,22.5,22.5,22.5,22.5,46000.0,16.9621,16.9621,16.9621,16.9621,46000.0
2005-12-14 15:10:00,22.5,22.5,22.5,22.5,98000.0,16.9621,16.9621,16.9621,16.9621,98000.0
2005-12-14 15:20:00,22.5,22.54,22.47,22.53,133800.0,16.9621,16.9923,16.9395,16.9848,133800.0
2005-12-14 15:30:00,22.53,22.6,22.5,22.58,75800.0,16.9848,17.0375,16.9621,17.0225,75800.0
2005-12-14 15:40:00,22.58,22.58,22.54,22.54,23200.0,17.0225,17.0225,16.9923,16.9923,23200.0
2005-12-14 15:50:00,22.54,22.56,22.52,22.56,145600.0,16.9923,17.0074,16.9772,17.0074,145600.0
2005-12-15 09:30:00,22.7,22.73,22.68,22.7,35400.0,17.1129,17.1355,17.0978,17.1129,35400.0
2005-12-15 09:40:00,22.69,22.72,22.64,22.68,90600.0,17.1054,17.128,17.0677,17.0978,90600.0
2005-12-15 09:50:00,22.68,22.73,22.68,22.73,21600.0,17.0978,17.1355,17.0978,17.1355,21600.0
2005-12-15 10:00:00,22.71,22.71,22.68,22.68,18200.0,17.1205,17.1205,17.0978,17.0978,18200.0
2005-12-15 10:10:00,22.68,22.68,22.61,22.64,25800.0,17.0978,17.0978,17.0451,17.0677,25800.0
2005-12-15 10:20:00,22.64,22.64,22.56,22.58,25200.0,17.0677,17.0677,17.0074,17.0225,25200.0
2005-12-15 10:30:00,22.57,22.59,22.56,22.59,26000.0,17.0149,17.03,17.0074,17.03,26000.0
2005-12-15 10:40:00,22.59,22.65,22.59,22.65,66800.0,17.03,17.0752,17.03,17.0752,66800.0
2005-12-15 10:50:00,22.66,22.73,22.66,22.72,21200.0,17.0828,17.1355,17.0828,17.128,21200.0
2005-12-15 11:00:00,22.71,22.74,22.7,22.74,13400.0,17.1205,17.1431,17.1129,17.1431,13400.0
2005-12-15 11:10:00,22.73,22.76,22.73,22.76,26600.0,17.1355,17.1582,17.1355,17.1582,26600.0
2005-12-15 11:20:00,22.76,22.85,22.76,22.85,25400.0,17.1582,17.226,17.1582,17.226,25400.0
2005-12-15 11:30:00,22.82,22.82,22.78,22.82,29000.0,17.2034,17.2034,17.1732,17.2034,29000.0
2005-12-15 11:40:00,22.82,22.93,22.82,22.9,65800.0,17.2034,17.2863,17.2034,17.2637,65800.0
2005-12-15 11:50:00,22.86,22.88,22.82,22.85,22600.0,17.2335,17.2486,17.2034,17.226,22600.0
2005-12-15 12:00:00,22.85,22.87,22.84,22.86,22400.0,17.226,17.2411,17.2185,17.2335,22400.0
2005-12-15 12:10:00,22.86,22.88,22.8,22.85,27800.0,17.2335,17.2486,17.1883,17.226,27800.0
2005-12-15 12:20:00,22.85,22.86,22.85,22.86,9600.0,17.226,17.2335,17.226,17.2335,9600.0
2005-12-15 12:30:00,22.86,22.86,22.84,22.84,23000.0,17.2335,17.2335,17.2185,17.2185,23000.0
2005-12-15 12:40:00,22.84,22.85,22.84,22.85,9800.0,17.2185,17.226,17.2185,17.226,9800.0
2005-12-15 12:50:00,22.84,22.86,22.84,22.86,9200.0,17.2185,17.2335,17.2185,17.2335,9200.0
2005-12-15 13:00:00,22.85,22.86,22.7,22.8,12800.0,17.226,17.2335,17.1129,17.1883,12800.0
2005-12-15 13:10:00,22.8,22.8,22.78,22.8,4400.0,17.1883,17.1883,17.1732,17.1883,4400.0
2005-12-15 13:20:00,22.8,22.8,22.75,22.75,15000.0,17.1883,17.1883,17.1506,17.1506,15000.0
2005-12-15 13:30:00,22.75,22.75,22.75,22.75,13200.0,17.1506,17.1506,17.1506,17.1506,13200.0
2005-12-15 13:40:00,22.75,22.77,22.75,22.75,12600.0,17.1506,17.1657,17.1506,17.1506,12600.0
2005-12-15 13:50:00,22.75,22.75,22.73,22.74,15000.0,17.1506,17.1506,17.1355,17.1431,15000.0
2005-12-15 14:00:00,22.74,22.75,22.73,22.74,16400.0,17.1431,17.1506,17.1355,17.1431,16400.0
2005-12-15 14:10:00,22.74,22.75,22.74,22.74,22600.0,17.1431,17.1506,17.1431,17.1431,22600.0
2005-12-15 14:20:00,22.74,22.75,22.73,22.74,26200.0,17.1431,17.1506,17.1355,17.1431,26200.0
2005-12-15 14:30:00,22.73,22.74,22.71,22.73,13200.0,17.1355,17.1431,17.1205,17.1355,13200.0
2005-12-15 14:40:00,22.73,22.74,22.7,22.7,34200.0,17.1355,17.1431,17.1129,17.1129,34200.0
2005-12-15 14:50:00,22.7,22.7,22.64,22.65,42000.0,17.1129,17.1129,17.0677,17.0752,42000.0
2005-12-15 15:00:00,22.65,22.67,22.64,22.67,38200.0,17.0752,17.0903,17.0677,17.0903,38200.0
2005-12-15 15:10:00,22.67,22.67,22.61,22.63,46200.0,17.0903,17.0903,17.0451,17.0601,46200.0
2005-12-15 15:20:00,22.63,22.65,22.58,22.58,54200.0,17.0601,17.0752,17.0225,17.0225,54200.0
2005-12-15 15:30:00,22.57,22.57,22.5,22.55,54400.0,17.0149,17.0149,16.9621,16.9998,54400.0
2005-12-15 15:40:00,22.55,22.58,22.54,22.57,61400.0,16.9998,17.0225,16.9923,17.0149,61400.0
2005-12-15 15:50:00,22.56,22.56,22.55,22.56,52200.0,17.0074,17.0074,16.9998,17.0074,52200.0
2005-12-16 09:30:00,22.65,22.66,22.59,22.59,32400.0,17.0752,17.0828,17.03,17.03,32400.0
2005-12-16 09:40:00,22.61,22.67,22.61,22.64,31200.0,17.0451,17.0903,17.0451,17.0677,31200.0
2005-12-16 09:50:00,22.67,22.68,22.66,22.66,13200.0,17.0903,17.0978,17.0828,17.0828,13200.0
2005-12-16 10:00:00,22.66,22.73,22.66,22.71,30200.0,17.0828,17.1355,17.0828,17.1205,30200.0
2005-12-16 10:10:00,22.71,22.71,22.68,22.71,33800.0,17.1205,17.1205,17.0978,17.1205,33800.0
2005-12-16 10:20:00,22.71,22.71,22.7,22.71,28400.0,17.1205,17.1205,17.1129,17.1205,28400.0
2005-12-16 10:30:00,22.71,22.71,22.68,22.71,19200.0,17.1205,17.1205,17.0978,17.1205,19200.0
2005-12-16 10:40:00,22.71,22.72,22.7,22.72,22000.0,17.1205,17.128,17.1129,17.128,22000.0
2005-12-16 10:50:00,22.72,22.73,22.72,22.73,10000.0,17.128,17.1355,17.128,17.1355,10000.0
2005-12-16 11:00:00,22.72,22.74,22.72,22.74,11200.0,17.128,17.1431,17.128,17.1431,11200.0
2005-12-16 11:10:00,22.74,22.75,22.73,22.74,9200.0,17.1431,17.1506,17.1355,17.1431,9200.0
2005-12-16 11:20:00,22.74,22.74,22.74,22.74,9400.0,17.1431,17.1431,17.1431,17.1431,9400.0
2005-12-16 11:30:00,22.74,22.74,22.72,22.73,26600.0,17.1431,17.1431,17.128,17.1355,26600.0
2005-12-16 11:40:00,22.73,22.73,22.72,22.72,19400.0,17.1355,17.1355,17.128,17.128,19400.0
2005-12-16 11:50:00,22.73,22.73,22.72,22.73,8600.0,17.1355,17.1355,17.128,17.1355,8600.0
2005-12-16 12:00:00,22.73,22.78,22.73,22.78,59800.0,17.1355,17.1732,17.1355,17.1732,59800.0
2005-12-16 12:10:00,22.78,22.85,22.78,22.8,34400.0,17.1732,17.226,17.1732,17.1883,34400.0
2005-12-16 12:20:00,22.8,22.82,22.72,22.75,12600.0,17.1883,17.2034,17.128,17.1506,12600.0
2005-12-16 12:30:00,22.75,22.79,22.75,22.78,76000.0,17.1506,17.1808,17.1506,17.1732,76000.0
2005-12-16 12:40:00,22.75,22.78,22.75,22.77,26000.0,17.1506,17.1732,17.1506,17.1657,26000.0
2005-12-16 12:50:00,22.78,22.78,22.75,22.78,27000.0,17.1732,17.1732,17.1506,17.1732,27000.0
2005-12-16 13:00:00,22.78,22.81,22.77,22.81,19400.0,17.1732,17.1958,17.1657,17.1958,19400.0
2005-12-16 13:10:00,22.82,22.82,22.81,22.81,16000.0,17.2034,17.2034,17.1958,17.1958,16000.0
2005-12-16 13:20:00,22.82,22.82,22.79,22.8,24200.0,17.2034,17.2034,17.1808,17.1883,24200.0
2005-12-16 13:30:00,22.8,22.82,22.8,22.81,23000.0,17.1883,17.2034,17.1883,17.1958,23000.0
2005-12-16 13:40:00,22.81,22.83,22.81,22.82,15600.0,17.1958,17.2109,17.1958,17.2034,15600.0
2005-12-16 13:50:00,22.81,22.81,22.8,22.8,13400.0,17.1958,17.1958,17.1883,17.1883,13400.0
2005-12-16 14:00:00,22.8,22.81,22.79,22.8,29200.0,17.1883,17.1958,17.1808,17.1883,29200.0
2005-12-16 14:10:00,22.81,22.81,22.8,22.8,11800.0,17.1958,17.1958,17.1883,17.1883,11800.0
2005-12-16 14:20:00,22.81,22.82,22.8,22.81,61200.0,17.1958,17.2034,17.1883,17.1958,61200.0
2005-12-16 14:30:00,22.8,22.81,22.78,22.78,26600.0,17.1883,17.1958,17.1732,17.1732,26600.0
2005-12-16 14:40:00,22.78,22.78,22.78,22.78,27400.0,17.1732,17.1732,17.1732,17.1732,27400.0
2005-12-16 14:50:00,22.78,22.79,22.78,22.78,58800.0,17.1732,17.1808,17.1732,17.1732,58800.0
2005-12-16 15:00:00,22.78,22.79,22.76,22.77,89000.0,17.1732,17.1808,17.1582,17.1657,89000.0
2005-12-16 15:10:00,22.77,22.8,22.77,22.8,62400.0,17.1657,17.1883,17.1657,17.1883,62400.0
2005-12-16 15:20:00,22.79,22.79,22.78,22.79,32000.0,17.1808,17.1808,17.1732,17.1808,32000.0
2005-12-16 15:30:00,22.79,22.8,22.78,22.79,24000.0,17.1808,17.1883,17.1732,17.1808,24000.0
2005-12-16 15:40:00,22.79,22.81,22.78,22.8,51400.0,17.1808,17.1958,17.1732,17.1883,51400.0
2005-12-16 15:50:00,22.8,22.82,22.75,22.81,167200.0,17.1883,17.2034,17.1506,17.1958,167200.0
2005-12-19 09:30:00,22.67,22.75,22.63,22.72,25800.0,17.0903,17.1506,17.0601,17.128,25800.0
2005-12-19 09:40:00,22.72,22.81,22.72,22.81,6400.0,17.128,17.1958,17.128,17.1958,6400.0
2005-12-19 09:50:00,22.82,22.83,22.77,22.78,12000.0,17.2034,17.2109,17.1657,17.1732,12000.0
2005-12-19 10:00:00,22.78,22.79,22.77,22.78,11200.0,17.1732,17.1808,17.1657,17.1732,11200.0
2005-12-19 10:10:00,22.78,22.83,22.78,22.82,12600.0,17.1732,17.2109,17.1732,17.2034,12600.0
2005-12-19 10:20:00,22.82,22.82,22.75,22.76,26800.0,17.2034,17.2034,17.1506,17.1582,26800.0
2005-12-19 10:30:00,22.76,22.78,22.7,22.75,25200.0,17.1582,17.1732,17.1129,17.1506,25200.0
2005-12-19 10:40:00,22.75,22.75,22.74,22.74,10400.0,17.1506,17.1506,17.1431,17.1431,10400.0
2005-12-19 10:50:00,22.75,22.75,22.7,22.75,10600.0,17.1506,17.1506,17.1129,17.1506,10600.0
2005-12-19 11:00:00,22.75,22.76,22.73,22.73,18200.0,17.1506,17.1582,17.1355,17.1355,18200.0
2005-12-19 11:10:00,22.72,22.73,22.71,22.73,17000.0,17.128,17.1355,17.1205,17.1355,17000.0
2005-12-19 11:20:00,22.73,22.78,22.73,22.75,12800.0,17.1355,17.1732,17.1355,17.1506,12800.0
2005-12-19 11:30:00,22.75,22.78,22.73,22.75,8400.0,17.1506,17.1732,17.1355,17.1506,8400.0
2005-12-19 11:40:00,22.75,22.75,22.74,22.74,18800.0,17.1506,17.1506,17.1431,17.1431,18800.0
2005-12-19 11:50:00,22.73,22.73,22.72,22.73,28200.0,17.1355,17.1355,17.128,17.1355,28200.0
2005-12-19 12:00:00,22.73,22.75,22.72,22.72,24800.0,17.1355,17.1506,17.128,17.128,24800.0
2005-12-19 12:10:00,22.72,22.73,22.71,22.71,9800.0,17.128,17.1355,17.1205,17.1205,9800.0
2005-12-19 12:20:00,22.71,22.73,22.7,22.73,23000.0,17.1205,17.1355,17.1129,17.1355,23000.0
2005-12-19 12:30:00,22.73,22.73,22.7,22.7,22200.0,17.1355,17.1355,17.1129,17.1129,22200.0
2005-12-19 12:40:00,22.7,22.73,22.7,22.71,12600.0,17.1129,17.1355,17.1129,17.1205,12600.0
2005-12-19 12:50:00,22.71,22.71,22.7,22.71,10000.0,17.1205,17.1205,17.1129,17.1205,10000.0
2005-12-19 13:00:00,22.71,22.72,22.7,22.72,27000.0,17.1205,17.128,17.1129,17.128,27000.0
2005-12-19 13:10:00,22.72,22.75,22.71,22.72,31000.0,17.128,17.1506,17.1205,17.128,31000.0
2005-12-19 13:20:00,22.72,22.76,22.72,22.76,13800.0,17.128,17.1582,17.128,17.1582,13800.0
2005-12-19 13:30:00,22.77,22.77,22.72,22.73,272800.0,17.1657,17.1657,17.128,17.1355,272800.0
2005-12-19 13:40:00,22.73,22.74,22.72,22.73,16600.0,17.1355,17.1431,17.128,17.1355,16600.0
2005-12-19 13:50:00,22.72,22.75,22.72,22.75,40400.0,17.128,17.1506,17.128,17.1506,40400.0
2005-12-19 14:00:00,22.75,22.75,22.72,22.72,61400.0,17.1506,17.1506,17.128,17.128,61400.0
2005-12-19 14:10:00,22.7,22.72,22.7,22.7,17400.0,17.1129,17.128,17.1129,17.1129,17400.0
2005-12-19 14:20:00,22.7,22.7,22.68,22.7,13200.0,17.1129,17.1129,17.0978,17.1129,13200.0
2005-12-19 14:30:00,22.69,22.75,22.68,22.75,44200.0,17.1054,17.1506,17.0978,17.1506,44200.0
2005-12-19 14:40:00,22.74,22.74,22.68,22.7,21200.0,17.1431,17.1431,17.0978,17.1129,21200.0
2005-12-19 14:50:00,22.7,22.71,22.7,22.71,18800.0,17.1129,17.1205,17.1129,17.1205,18800.0
2005-12-19 15:00:00,22.71,22.74,22.71,22.72,26000.0,17.1205,17.1431,17.1205,17.128,26000.0
2005-12-19 15:10:00,22.71,22.71,22.68,22.68,73000.0,17.1205,17.1205,17.0978,17.0978,73000.0
2005-12-19 15:20:00,22.68,22.75,22.68,22.71,20000.0,17.0978,17.1506,17.0978,17.1205,20000.0
2005-12-19 15:30:00,22.71,22.71,22.65,22.67,52400.0,17.1205,17.1205,17.0752,17.0903,52400.0
2005-12-19 15:40:00,22.67,22.67,22.59,22.61,82400.0,17.0903,17.0903,17.03,17.0451,82400.0
2005-12-19 15:50:00,22.6,22.67,22.6,22.67,45800.0,17.0375,17.0903,17.0375,17.0903,45800.0
2005-12-20 09:30:00,22.83,22.83,22.75,22.75,18200.0,17.2109,17.2109,17.1506,17.1506,18200.0
2005-12-20 09:40:00,22.8,22.8,22.72,22.72,10000.0,17.1883,17.1883,17.128,17.128,10000.0
2005-12-20 09:50:00,22.74,22.74,22.68,22.69,5200.0,17.1431,17.1431,17.0978,17.1054,5200.0
2005-12-20 10:00:00,22.7,22.7,22.67,22.67,13000.0,17.1129,17.1129,17.0903,17.0903,13000.0
2005-12-20 10:10:00,22.61,22.61,22.56,22.56,6200.0,17.0451,17.0451,17.0074,17.0074,6200.0
2005-12-20 10:20:00,22.58,22.62,22.55,22.6,17800.0,17.0225,17.0526,16.9998,17.0375,17800.0
2005-12-20 10:30:00,22.6,22.6,22.57,22.57,70000.0,17.0375,17.0375,17.0149,17.0149,70000.0
2005-12-20 10:40:00,22.57,22.57,22.43,22.47,35800.0,17.0149,17.0149,16.9094,16.9395,35800.0
2005-12-20 10:50:00,22.47,22.5,22.47,22.5,31000.0,16.9395,16.9621,16.9395,16.9621,31000.0
2005-12-20 11:00:00,22.5,22.6,22.5,22.5,12800.0,16.9621,17.0375,16.9621,16.9621,12800.0
2005-12-20 11:10:00,22.51,22.54,22.47,22.5,17600.0,16.9697,16.9923,16.9395,16.9621,17600.0
2005-12-20 11:20:00,22.5,22.5,22.5,22.5,18800.0,16.9621,16.9621,16.9621,16.9621,18800.0
2005-12-20 11:30:00,22.5,22.5,22.49,22.5,14800.0,16.9621,16.9621,16.9546,16.9621,14800.0
2005-12-20 11:40:00,22.5,22.5,22.45,22.48,5200.0,16.9621,16.9621,16.9245,16.9471,5200.0
2005-12-20 11:50:00,22.46,22.5,22.45,22.49,21800.0,16.932,16.9621,16.9245,16.9546,21800.0
2005-12-20 12:00:00,22.49,22.52,22.49,22.5,19400.0,16.9546,16.9772,16.9546,16.9621,19400.0
2005-12-20 12:10:00,22.49,22.49,22.45,22.47,5600.0,16.9546,16.9546,16.9245,16.9395,5600.0
2005-12-20 12:20:00,22.45,22.56,22.45,22.47,13800.0,16.9245,17.0074,16.9245,16.9395,13800.0
2005-12-20 12:30:00,22.48,22.5,22.48,22.5,13600.0,16.9471,16.9621,16.9471,16.9621,13600.0
2005-12-20 12:40:00,22.49,22.49,22.43,22.43,2800.0,16.9546,16.9546,16.9094,16.9094,2800.0
2005-12-20 12:50:00,22.43,22.45,22.43,22.45,10600.0,16.9094,16.9245,16.9094,16.9245,10600.0
2005-12-20 13:00:00,22.45,22.47,22.43,22.43,11400.0,16.9245,16.9395,16.9094,16.9094,11400.0
2005-12-20 13:10:00,22.42,22.42,22.4,22.42,3600.0,16.9018,16.9018,16.8868,16.9018,3600.0
2005-12-20 13:20:00,22.42,22.43,22.42,22.43,6000.0,16.9018,16.9094,16.9018,16.9094,6000.0
2005-12-20 13:30:00,22.43,22.43,22.43,22.43,9800.0,16.9094,16.9094,16.9094,16.9094,9800.0
2005-12-20 13:40:00,22.43,22.43,22.39,22.41,11000.0,16.9094,16.9094,16.8792,16.8943,11000.0
2005-12-20 13:50:00,22.41,22.42,22.39,22.39,6600.0,16.8943,16.9018,16.8792,16.8792,6600.0
2005-12-20 14:00:00,22.39,22.4,22.37,22.37,14000.0,16.8792,16.8868,16.8641,16.8641,14000.0
2005-12-20 14:10:00,22.38,22.38,22.36,22.36,9800.0,16.8717,16.8717,16.8566,16.8566,9800.0
2005-12-20 14:20:00,22.36,22.44,22.36,22.43,15400.0,16.8566,16.9169,16.8566,16.9094,15400.0
2005-12-20 14:30:00,22.43,22.46,22.43,22.46,19800.0,16.9094,16.932,16.9094,16.932,19800.0
2005-12-20 14:40:00,22.46,22.47,22.46,22.47,8000.0,16.932,16.9395,16.932,16.9395,8000.0
2005-12-20 14:50:00,22.46,22.46,22.42,22.43,11600.0,16.932,16.932,16.9018,16.9094,11600.0
2005-12-20 15:00:00,22.43,22.43,22.41,22.41,16400.0,16.9094,16.9094,16.8943,16.8943,16400.0
2005-12-20 15:10:00,22.41,22.42,22.4,22.41,11800.0,16.8943,16.9018,16.8868,16.8943,11800.0
2005-12-20 15:20:00,22.41,22.51,22.41,22.5,29600.0,16.8943,16.9697,16.8943,16.9621,29600.0
2005-12-20 15:30:00,22.5,22.51,22.46,22.46,9600.0,16.9621,16.9697,16.932,16.932,9600.0
2005-12-20 15:40:00,22.46,22.52,22.43,22.52,72400.0,16.932,16.9772,16.9094,16.9772,72400.0
2005-12-20 15:50:00,22.52,22.54,22.47,22.51,81200.0,16.9772,16.9923,16.9395,16.9697,81200.0
2005-12-21 09:30:00,22.51,22.51,22.34,22.43,17600.0,16.9697,16.9697,16.8415,16.9094,17600.0
2005-12-21 09:40:00,22.48,22.59,22.45,22.57,16000.0,16.9471,17.03,16.9245,17.0149,16000.0
2005-12-21 09:50:00,22.55,22.6,22.48,22.6,20400.0,16.9998,17.0375,16.9471,17.0375,20400.0
2005-12-21 10:00:00,22.6,22.6,22.6,22.6,200.0,17.0375,17.0375,17.0375,17.0375,200.0
2005-12-21 10:10:00,22.56,22.56,22.53,22.53,5400.0,17.0074,17.0074,16.9848,16.9848,5400.0
2005-12-21 10:20:00,22.55,22.55,22.5,22.5,8200.0,16.9998,16.9998,16.9621,16.9621,8200.0
2005-12-21 10:30:00,22.5,22.53,22.5,22.5,14600.0,16.9621,16.9848,16.9621,16.9621,14600.0
2005-12-21 10:40:00,22.5,22.5,22.47,22.48,21000.0,16.9621,16.9621,16.9395,16.9471,21000.0
2005-12-21 10:50:00,22.47,22.55,22.47,22.55,18000.0,16.9395,16.9998,16.9395,16.9998,18000.0
2005-12-21 11:00:00,22.52,22.52,22.52,22.52,200.0,16.9772,16.9772,16.9772,16.9772,200.0
2005-12-21 11:10:00,22.53,22.54,22.52,22.52,2800.0,16.9848,16.9923,16.9772,16.9772,2800.0
2005-12-21 11:20:00,22.5,22.5,22.49,22.5,3600.0,16.9621,16.9621,16.9546,16.9621,3600.0
2005-12-21 11:30:00,22.5,22.55,22.47,22.54,30600.0,16.9621,16.9998,16.9395,16.9923,30600.0
2005-12-21 11:40:00,22.55,22.58,22.52,22.53,12800.0,16.9998,17.0225,16.9772,16.9848,12800.0
2005-12-21 11:50:00,22.53,22.53,22.52,22.52,2200.0,16.9848,16.9848,16.9772,16.9772,2200.0
2005-12-21 12:00:00,22.52,22.52,22.5,22.5,6400.0,16.9772,16.9772,16.9621,16.9621,6400.0
2005-12-21 12:10:00,22.49,22.49,22.49,22.49,400.0,16.9546,16.9546,16.9546,16.9546,400.0
2005-12-21 12:20:00,22.49,22.5,22.49,22.5,2600.0,16.9546,16.9621,16.9546,16.9621,2600.0
2005-12-21 12:30:00,22.52,22.57,22.52,22.55,18400.0,16.9772,17.0149,16.9772,16.9998,18400.0
2005-12-21 12:40:00,22.55,22.57,22.55,22.56,7400.0,16.9998,17.0149,16.9998,17.0074,7400.0
2005-12-21 12:50:00,22.55,22.58,22.55,22.58,16800.0,16.9998,17.0225,16.9998,17.0225,16800.0
2005-12-21 13:00:00,22.58,22.58,22.52,22.55,33800.0,17.0225,17.0225,16.9772,16.9998,33800.0
2005-12-21 13:10:00,22.53,22.54,22.43,22.43,13600.0,16.9848,16.9923,16.9094,16.9094,13600.0
2005-12-21 13:20:00,22.42,22.43,22.41,22.43,2800.0,16.9018,16.9094,16.8943,16.9094,2800.0
2005-12-21 13:30:00,22.43,22.46,22.43,22.46,22000.0,16.9094,16.932,16.9094,16.932,22000.0
2005-12-21 13:40:00,22.47,22.47,22.46,22.47,2000.0,16.9395,16.9395,16.932,16.9395,2000.0
2005-12-21 13:50:00,22.45,22.48,22.43,22.48,18400.0,16.9245,16.9471,16.9094,16.9471,18400.0
2005-12-21 14:00:00,22.48,22.49,22.48,22.48,15200.0,16.9471,16.9546,16.9471,16.9471,15200.0
2005-12-21 14:10:00,22.48,22.5,22.48,22.5,24200.0,16.9471,16.9621,16.9471,16.9621,24200.0
2005-12-21 14:20:00,22.5,22.52,22.5,22.5,18400.0,16.9621,16.9772,16.9621,16.9621,18400.0
2005-12-21 14:30:00,22.5,22.53,22.5,22.52,23000.0,16.9621,16.9848,16.9621,16.9772,23000.0
2005-12-21 14:40:00,22.52,22.52,22.5,22.5,5800.0,16.9772,16.9772,16.9621,16.9621,5800.0
2005-12-21 14:50:00,22.5,22.51,22.5,22.5,17200.0,16.9621,16.9697,16.9621,16.9621,17200.0
2005-12-21 15:00:00,22.5,22.5,22.24,22.3,57400.0,16.9621,16.9621,16.7661,16.8114,57400.0
2005-12-21 15:10:00,22.31,22.36,22.31,22.36,18400.0,16.8189,16.8566,16.8189,16.8566,18400.0
2005-12-21 15:20:00,22.36,22.4,22.35,22.4,19000.0,16.8566,16.8868,16.8491,16.8868,19000.0
2005-12-21 15:30:00,22.4,22.4,22.31,22.32,34000.0,16.8868,16.8868,16.8189,16.8264,34000.0
2005-12-21 15:40:00,22.32,22.47,22.32,22.46,53000.0,16.8264,16.9395,16.8264,16.932,53000.0
2005-12-21 15:50:00,22.46,22.46,22.42,22.46,73000.0,16.932,16.932,16.9018,16.932,73000.0
2005-12-22 09:30:00,22.74,22.74,22.65,22.71,81200.0,17.1431,17.1431,17.0752,17.1205,81200.0
2005-12-22 09:40:00,22.71,22.78,22.7,22.77,24800.0,17.1205,17.1732,17.1129,17.1657,24800.0
2005-12-22 09:50:00,22.79,22.82,22.78,22.79,8400.0,17.1808,17.2034,17.1732,17.1808,8400.0
2005-12-22 10:00:00,22.78,22.79,22.74,22.74,4800.0,17.1732,17.1808,17.1431,17.1431,4800.0
2005-12-22 10:10:00,22.74,22.84,22.74,22.84,10600.0,17.1431,17.2185,17.1431,17.2185,10600.0
2005-12-22 10:20:00,22.82,22.86,22.82,22.86,14800.0,17.2034,17.2335,17.2034,17.2335,14800.0
2005-12-22 10:30:00,22.86,22.88,22.79,22.79,28000.0,17.2335,17.2486,17.1808,17.1808,28000.0
2005-12-22 10:40:00,22.79,22.8,22.75,22.76,30600.0,17.1808,17.1883,17.1506,17.1582,30600.0
2005-12-22 10:50:00,22.77,22.82,22.75,22.82,16200.0,17.1657,17.2034,17.1506,17.2034,16200.0
2005-12-22 11:00:00,22.82,22.83,22.81,22.83,7200.0,17.2034,17.2109,17.1958,17.2109,7200.0
2005-12-22 11:10:00,22.85,22.88,22.85,22.88,27800.0,17.226,17.2486,17.226,17.2486,27800.0
2005-12-22 11:20:00,22.88,22.93,22.88,22.91,25400.0,17.2486,17.2863,17.2486,17.2712,25400.0
2005-12-22 11:30:00,22.9,22.9,22.87,22.9,21400.0,17.2637,17.2637,17.2411,17.2637,21400.0
2005-12-22 11:40:00,22.9,22.95,22.89,22.95,3000.0,17.2637,17.3014,17.2562,17.3014,3000.0
2005-12-22 11:50:00,22.96,23.15,22.91,23.15,39400.0,17.3089,17.4522,17.2712,17.4522,39400.0
2005-12-22 12:00:00,23.16,23.16,23.01,23.01,106000.0,17.4597,17.4597,17.3466,17.3466,106000.0
2005-12-22 12:10:00,23.0,23.04,23.0,23.01,87400.0,17.3391,17.3692,17.3391,17.3466,87400.0
2005-12-22 12:20:00,23.02,23.06,22.99,23.05,66200.0,17.3542,17.3843,17.3315,17.3768,66200.0
2005-12-22 12:30:00,23.04,23.11,23.04,23.11,64600.0,17.3692,17.422,17.3692,17.422,64600.0
2005-12-22 12:40:00,23.11,23.13,23.09,23.11,42800.0,17.422,17.4371,17.4069,17.422,42800.0
2005-12-22 12:50:00,23.11,23.13,23.11,23.13,48000.0,17.422,17.4371,17.422,17.4371,48000.0
2005-12-22 13:00:00,23.13,23.18,23.12,23.18,34400.0,17.4371,17.4748,17.4295,17.4748,34400.0
2005-12-22 13:10:00,23.17,23.18,23.12,23.13,14200.0,17.4672,17.4748,17.4295,17.4371,14200.0
2005-12-22 13:20:00,23.13,23.18,23.13,23.16,30000.0,17.4371,17.4748,17.4371,17.4597,30000.0
2005-12-22 13:30:00,23.15,23.16,23.09,23.1,26200.0,17.4522,17.4597,17.4069,17.4145,26200.0
2005-12-22 13:40:00,23.1,23.1,23.08,23.09,3600.0,17.4145,17.4145,17.3994,17.4069,3600.0
2005-12-22 13:50:00,23.09,23.14,23.09,23.14,12600.0,17.4069,17.4446,17.4069,17.4446,12600.0
2005-12-22 14:00:00,23.13,23.15,23.11,23.11,28000.0,17.4371,17.4522,17.422,17.422,28000.0
2005-12-22 14:10:00,23.11,23.11,23.03,23.03,25800.0,17.422,17.422,17.3617,17.3617,25800.0
2005-12-22 14:20:00,23.03,23.07,23.03,23.05,8000.0,17.3617,17.3919,17.3617,17.3768,8000.0
2005-12-22 14:30:00,23.04,23.06,23.04,23.05,9400.0,17.3692,17.3843,17.3692,17.3768,9400.0
2005-12-22 14:40:00,23.05,23.05,22.96,22.97,133800.0,17.3768,17.3768,17.3089,17.3165,133800.0
2005-12-22 14:50:00,23.0,23.03,22.98,23.0,51200.0,17.3391,17.3617,17.324,17.3391,51200.0
2005-12-22 15:00:00,23.0,23.04,22.99,23.03,55200.0,17.3391,17.3692,17.3315,17.3617,55200.0
2005-12-22 15:10:00,23.03,23.04,23.03,23.03,181400.0,17.3617,17.3692,17.3617,17.3617,181400.0
2005-12-22 15:20:00,23.03,23.03,23.03,23.03,10200.0,17.3617,17.3617,17.3617,17.3617,10200.0
2005-12-22 15:30:00,23.03,23.09,23.03,23.07,28800.0,17.3617,17.4069,17.3617,17.3919,28800.0
2005-12-22 15:40:00,23.07,23.07,23.04,23.04,38000.0,17.3919,17.3919,17.3692,17.3692,38000.0
2005-12-22 15:50:00,23.04,23.06,23.0,23.0,92000.0,17.3692,17.3843,17.3391,17.3391,92000.0
2005-12-23 09:30:00,23.12,23.33,23.12,23.27,46800.0,17.4295,17.5879,17.4295,17.5426,46800.0
2005-12-23 09:40:00,23.27,23.27,23.18,23.23,16000.0,17.5426,17.5426,17.4748,17.5125,16000.0
2005-12-23 09:50:00,23.23,23.24,23.2,23.21,18000.0,17.5125,17.52,17.4899,17.4974,18000.0
2005-12-23 10:00:00,23.22,23.22,23.09,23.1,19000.0,17.5049,17.5049,17.4069,17.4145,19000.0
2005-12-23 10:10:00,23.09,23.1,23.0,23.01,122000.0,17.4069,17.4145,17.3391,17.3466,122000.0
2005-12-23 10:20:00,23.02,23.07,23.02,23.04,16200.0,17.3542,17.3919,17.3542,17.3692,16200.0
2005-12-23 10:30:00,23.03,23.06,23.0,23.05,119000.0,17.3617,17.3843,17.3391,17.3768,119000.0
2005-12-23 10:40:00,23.05,23.07,23.04,23.05,21600.0,17.3768,17.3919,17.3692,17.3768,21600.0
2005-12-23 10:50:00,23.05,23.08,23.05,23.07,41800.0,17.3768,17.3994,17.3768,17.3919,41800.0
2005-12-23 11:00:00,23.07,23.08,23.06,23.06,39200.0,17.3919,17.3994,17.3843,17.3843,39200.0
2005-12-23 11:10:00,23.05,23.05,23.05,23.05,47600.0,17.3768,17.3768,17.3768,17.3768,47600.0
2005-12-23 11:20:00,23.05,23.05,23.03,23.05,12000.0,17.3768,17.3768,17.3617,17.3768,12000.0
2005-12-23 11:30:00,23.05,23.05,23.04,23.05,11800.0,17.3768,17.3768,17.3692,17.3768,11800.0
2005-12-23 11:40:00,23.05,23.08,23.05,23.05,24600.0,17.3768,17.3994,17.3768,17.3768,24600.0
2005-12-23 11:50:00,23.05,23.09,23.05,23.06,19200.0,17.3768,17.4069,17.3768,17.3843,19200.0
2005-12-23 12:00:00,23.08,23.08,23.05,23.05,11800.0,17.3994,17.3994,17.3768,17.3768,11800.0
2005-12-23 12:10:00,23.05,23.06,23.05,23.05,7800.0,17.3768,17.3843,17.3768,17.3768,7800.0
2005-12-23 12:20:00,23.05,23.12,23.05,23.12,7600.0,17.3768,17.4295,17.3768,17.4295,7600.0
2005-12-23 12:30:00,23.11,23.11,23.03,23.05,26400.0,17.422,17.422,17.3617,17.3768,26400.0
2005-12-23 12:40:00,23.06,23.07,23.05,23.05,161800.0,17.3843,17.3919,17.3768,17.3768,161800.0
2005-12-23 12:50:00,23.05,23.06,23.05,23.06,11400.0,17.3768,17.3843,17.3768,17.3843,11400.0
2005-12-23 13:00:00,23.06,23.06,23.05,23.05,14200.0,17.3843,17.3843,17.3768,17.3768,14200.0
2005-12-23 13:10:00,23.05,23.05,23.04,23.05,13000.0,17.3768,17.3768,17.3692,17.3768,13000.0
2005-12-23 13:20:00,23.05,23.05,23.0,23.0,26800.0,17.3768,17.3768,17.3391,17.3391,26800.0
2005-12-23 13:30:00,23.0,23.05,23.0,23.05,97200.0,17.3391,17.3768,17.3391,17.3768,97200.0
2005-12-23 13:40:00,23.05,23.05,23.04,23.05,25200.0,17.3768,17.3768,17.3692,17.3768,25200.0
2005-12-23 13:50:00,23.05,23.18,23.03,23.14,31000.0,17.3768,17.4748,17.3617,17.4446,31000.0
2005-12-23 14:00:00,23.18,23.2,23.09,23.09,27800.0,17.4748,17.4899,17.4069,17.4069,27800.0
2005-12-23 14:10:00,23.07,23.14,23.05,23.14,10200.0,17.3919,17.4446,17.3768,17.4446,10200.0
2005-12-23 14:20:00,23.14,23.15,23.13,23.14,16800.0,17.4446,17.4522,17.4371,17.4446,16800.0
2005-12-23 14:30:00,23.13,23.14,23.11,23.11,15400.0,17.4371,17.4446,17.422,17.422,15400.0
2005-12-23 14:40:00,23.12,23.12,23.1,23.11,9400.0,17.4295,17.4295,17.4145,17.422,9400.0
2005-12-23 14:50:00,23.11,23.12,23.11,23.12,13600.0,17.422,17.4295,17.422,17.4295,13600.0
2005-12-23 15:00:00,23.12,23.14,23.11,23.14,18200.0,17.4295,17.4446,17.422,17.4446,18200.0
2005-12-23 15:10:00,23.14,23.17,23.14,23.16,17400.0,17.4446,17.4672,17.4446,17.4597,17400.0
2005-12-23 15:20:00,23.16,23.16,23.15,23.15,17600.0,17.4597,17.4597,17.4522,17.4522,17600.0
2005-12-23 15:30:00,23.15,23.15,23.14,23.15,12800.0,17.4522,17.4522,17.4446,17.4522,12800.0
2005-12-23 15:40:00,23.15,23.15,23.15,23.15,19200.0,17.4522,17.4522,17.4522,17.4522,19200.0
2005-12-23 15:50:00,23.15,23.15,23.11,23.11,49600.0,17.4522,17.4522,17.422,17.422,49600.0
2005-12-27 09:30:00,23.12,23.14,22.98,23.05,12000.0,17.4295,17.4446,17.324,17.3768,12000.0
2005-12-27 09:40:00,23.05,23.05,23.0,23.05,2200.0,17.3768,17.3768,17.3391,17.3768,2200.0
2005-12-27 09:50:00,23.05,23.05,23.03,23.05,60000.0,17.3768,17.3768,17.3617,17.3768,60000.0
2005-12-27 10:00:00,23.05,23.05,23.05,23.05,3800.0,17.3768,17.3768,17.3768,17.3768,3800.0
2005-12-27 10:10:00,23.05,23.05,23.04,23.04,9600.0,17.3768,17.3768,17.3692,17.3692,9600.0
2005-12-27 10:20:00,23.05,23.05,23.03,23.05,15200.0,17.3768,17.3768,17.3617,17.3768,15200.0
2005-12-27 10:30:00,23.06,23.06,23.0,23.04,16800.0,17.3843,17.3843,17.3391,17.3692,16800.0
2005-12-27 10:40:00,23.04,23.05,23.03,23.03,21800.0,17.3692,17.3768,17.3617,17.3617,21800.0
2005-12-27 10:50:00,23.03,23.04,23.01,23.03,173000.0,17.3617,17.3692,17.3466,17.3617,173000.0
2005-12-27 11:00:00,23.03,23.05,22.92,22.92,74400.0,17.3617,17.3768,17.2788,17.2788,74400.0
2005-12-27 11:10:00,22.92,22.92,22.88,22.92,28400.0,17.2788,17.2788,17.2486,17.2788,28400.0
2005-12-27 11:20:00,22.89,22.91,22.88,22.9,65200.0,17.2562,17.2712,17.2486,17.2637,65200.0
2005-12-27 11:30:00,22.89,22.91,22.88,22.91,21400.0,17.2562,17.2712,17.2486,17.2712,21400.0
2005-12-27 11:40:00,22.91,22.92,22.88,22.9,20600.0,17.2712,17.2788,17.2486,17.2637,20600.0
2005-12-27 11:50:00,22.9,22.93,22.89,22.93,10000.0,17.2637,17.2863,17.2562,17.2863,10000.0
2005-12-27 12:00:00,22.93,22.93,22.91,22.92,9400.0,17.2863,17.2863,17.2712,17.2788,9400.0
2005-12-27 12:10:00,22.93,22.95,22.93,22.94,4400.0,17.2863,17.3014,17.2863,17.2938,4400.0
2005-12-27 12:20:00,22.95,22.95,22.93,22.95,20400.0,17.3014,17.3014,17.2863,17.3014,20400.0
2005-12-27 12:30:00,22.96,22.96,22.94,22.96,18800.0,17.3089,17.3089,17.2938,17.3089,18800.0
2005-12-27 12:40:00,22.96,22.97,22.96,22.97,5200.0,17.3089,17.3165,17.3089,17.3165,5200.0
2005-12-27 12:50:00,22.99,22.99,22.98,22.98,3200.0,17.3315,17.3315,17.324,17.324,3200.0
2005-12-27 13:00:00,22.98,22.98,22.96,22.98,18000.0,17.324,17.324,17.3089,17.324,18000.0
2005-12-27 13:10:00,22.98,22.99,22.98,22.98,15400.0,17.324,17.3315,17.324,17.324,15400.0
2005-12-27 13:20:00,22.98,22.98,22.95,22.96,40800.0,17.324,17.324,17.3014,17.3089,40800.0
2005-12-27 13:30:00,22.97,22.99,22.97,22.98,23200.0,17.3165,17.3315,17.3165,17.324,23200.0
2005-12-27 13:40:00,22.98,22.99,22.98,22.99,23200.0,17.324,17.3315,17.324,17.3315,23200.0
2005-12-27 13:50:00,22.99,23.02,22.98,23.02,10000.0,17.3315,17.3542,17.324,17.3542,10000.0
2005-12-27 14:00:00,23.02,23.05,23.0,23.0,7800.0,17.3542,17.3768,17.3391,17.3391,7800.0
2005-12-27 14:10:00,23.0,23.0,23.0,23.0,1000.0,17.3391,17.3391,17.3391,17.3391,1000.0
2005-12-27 14:20:00,23.0,23.02,22.98,23.0,128800.0,17.3391,17.3542,17.324,17.3391,128800.0
2005-12-27 14:30:00,23.0,23.0,22.95,22.95,76800.0,17.3391,17.3391,17.3014,17.3014,76800.0
2005-12-27 14:40:00,22.95,22.95,22.93,22.95,9600.0,17.3014,17.3014,17.2863,17.3014,9600.0
2005-12-27 14:50:00,22.95,22.97,22.95,22.97,10400.0,17.3014,17.3165,17.3014,17.3165,10400.0
2005-12-27 15:00:00,22.99,23.0,22.97,23.0,87000.0,17.3315,17.3391,17.3165,17.3391,87000.0
2005-12-27 15:10:00,23.0,23.02,23.0,23.02,9400.0,17.3391,17.3542,17.3391,17.3542,9400.0
2005-12-27 15:20:00,23.02,23.02,23.0,23.01,12600.0,17.3542,17.3542,17.3391,17.3466,12600.0
2005-12-27 15:30:00,23.01,23.01,22.97,22.97,21600.0,17.3466,17.3466,17.3165,17.3165,21600.0
2005-12-27 15:40:00,22.98,22.98,22.88,22.92,49000.0,17.324,17.324,17.2486,17.2788,49000.0
2005-12-27 15:50:00,22.92,22.92,22.89,22.9,47600.0,17.2788,17.2788,17.2562,17.2637,47600.0
2005-12-28 09:30:00,22.9,22.92,22.89,22.92,22600.0,17.2637,17.2788,17.2562,17.2788,22600.0
2005-12-28 09:40:00,22.91,22.91,22.88,22.91,25000.0,17.2712,17.2712,17.2486,17.2712,25000.0
2005-12-28 09:50:00,22.91,22.95,22.91,22.95,12000.0,17.2712,17.3014,17.2712,17.3014,12000.0
2005-12-28 10:00:00,22.95,22.99,22.95,22.98,6600.0,17.3014,17.3315,17.3014,17.324,6600.0
2005-12-28 10:10:00,22.99,22.99,22.96,22.97,14600.0,17.3315,17.3315,17.3089,17.3165,14600.0
2005-12-28 10:20:00,22.97,23.01,22.93,23.01,24600.0,17.3165,17.3466,17.2863,17.3466,24600.0
2005-12-28 10:30:00,23.02,23.03,23.0,23.01,16000.0,17.3542,17.3617,17.3391,17.3466,16000.0
2005-12-28 10:40:00,23.02,23.03,23.02,23.02,5800.0,17.3542,17.3617,17.3542,17.3542,5800.0
2005-12-28 10:50:00,23.02,23.03,22.93,22.96,42600.0,17.3542,17.3617,17.2863,17.3089,42600.0
2005-12-28 11:00:00,23.0,23.03,22.99,23.03,28800.0,17.3391,17.3617,17.3315,17.3617,28800.0
2005-12-28 11:10:00,23.05,23.07,23.01,23.04,8800.0,17.3768,17.3919,17.3466,17.3692,8800.0
2005-12-28 11:20:00,23.04,23.05,23.04,23.05,8600.0,17.3692,17.3768,17.3692,17.3768,8600.0
2005-12-28 11:30:00,23.05,23.05,22.97,23.0,22000.0,17.3768,17.3768,17.3165,17.3391,22000.0
2005-12-28 11:40:00,23.0,23.02,22.99,23.02,115600.0,17.3391,17.3542,17.3315,17.3542,115600.0
2005-12-28 11:50:00,23.02,23.02,22.96,22.99,17800.0,17.3542,17.3542,17.3089,17.3315,17800.0
2005-12-28 12:00:00,23.0,23.0,22.99,23.0,19400.0,17.3391,17.3391,17.3315,17.3391,19400.0
2005-12-28 12:10:00,22.99,22.99,22.97,22.98,20000.0,17.3315,17.3315,17.3165,17.324,20000.0
2005-12-28 12:20:00,22.99,23.05,22.99,23.05,7600.0,17.3315,17.3768,17.3315,17.3768,7600.0
2005-12-28 12:30:00,23.05,23.06,23.03,23.03,8000.0,17.3768,17.3843,17.3617,17.3617,8000.0
2005-12-28 12:40:00,23.02,23.03,22.99,23.0,23200.0,17.3542,17.3617,17.3315,17.3391,23200.0
2005-12-28 12:50:00,23.0,23.0,23.0,23.0,8400.0,17.3391,17.3391,17.3391,17.3391,8400.0
2005-12-28 13:00:00,23.0,23.01,23.0,23.01,8000.0,17.3391,17.3466,17.3391,17.3466,8000.0
2005-12-28 13:10:00,23.01,23.02,23.0,23.0,8800.0,17.3466,17.3542,17.3391,17.3391,8800.0
2005-12-28 13:20:00,23.0,23.0,23.0,23.0,13400.0,17.3391,17.3391,17.3391,17.3391,13400.0
2005-12-28 13:30:00,23.01,23.04,23.0,23.04,14600.0,17.3466,17.3692,17.3391,17.3692,14600.0
2005-12-28 13:40:00,23.04,23.04,22.96,23.0,22200.0,17.3692,17.3692,17.3089,17.3391,22200.0
2005-12-28 13:50:00,22.98,22.99,22.97,22.99,13200.0,17.324,17.3315,17.3165,17.3315,13200.0
2005-12-28 14:00:00,22.99,23.03,22.99,23.03,18000.0,17.3315,17.3617,17.3315,17.3617,18000.0
2005-12-28 14:10:00,23.04,23.07,22.99,23.0,13400.0,17.3692,17.3919,17.3315,17.3391,13400.0
2005-12-28 14:20:00,23.0,23.0,22.95,22.98,18000.0,17.3391,17.3391,17.3014,17.324,18000.0
2005-12-28 14:30:00,22.98,23.0,22.91,22.96,47800.0,17.324,17.3391,17.2712,17.3089,47800.0
2005-12-28 14:40:00,22.95,23.07,22.95,23.07,40800.0,17.3014,17.3919,17.3014,17.3919,40800.0
2005-12-28 14:50:00,23.07,23.07,23.05,23.05,12000.0,17.3919,17.3919,17.3768,17.3768,12000.0
2005-12-28 15:00:00,23.03,23.04,22.99,23.0,19200.0,17.3617,17.3692,17.3315,17.3391,19200.0
2005-12-28 15:10:00,23.0,23.03,23.0,23.02,19200.0,17.3391,17.3617,17.3391,17.3542,19200.0
2005-12-28 15:20:00,23.03,23.03,22.99,22.99,31600.0,17.3617,17.3617,17.3315,17.3315,31600.0
2005-12-28 15:30:00,23.0,23.04,22.99,23.04,29600.0,17.3391,17.3692,17.3315,17.3692,29600.0
2005-12-28 15:40:00,23.05,23.05,22.95,22.98,40600.0,17.3768,17.3768,17.3014,17.324,40600.0
2005-12-28 15:50:00,22.98,23.03,22.98,23.0,37400.0,17.324,17.3617,17.324,17.3391,37400.0
2005-12-29 09:30:00,22.95,23.03,22.9,22.98,11200.0,17.3014,17.3617,17.2637,17.324,11200.0
2005-12-29 09:40:00,22.98,22.98,22.93,22.93,6200.0,17.324,17.324,17.2863,17.2863,6200.0
2005-12-29 09:50:00,22.93,22.93,22.91,22.93,3200.0,17.2863,17.2863,17.2712,17.2863,3200.0
2005-12-29 10:00:00,22.92,22.92,22.86,22.9,13200.0,17.2788,17.2788,17.2335,17.2637,13200.0
2005-12-29 10:10:00,22.91,22.91,22.91,22.91,8200.0,17.2712,17.2712,17.2712,17.2712,8200.0
2005-12-29 10:20:00,22.91,22.96,22.91,22.96,13200.0,17.2712,17.3089,17.2712,17.3089,13200.0
2005-12-29 10:30:00,22.95,22.95,22.86,22.87,11600.0,17.3014,17.3014,17.2335,17.2411,11600.0
2005-12-29 10:40:00,22.86,22.86,22.84,22.84,18200.0,17.2335,17.2335,17.2185,17.2185,18200.0
2005-12-29 10:50:00,22.83,22.85,22.83,22.85,27200.0,17.2109,17.226,17.2109,17.226,27200.0
2005-12-29 11:00:00,22.85,22.9,22.85,22.9,59800.0,17.226,17.2637,17.226,17.2637,59800.0
2005-12-29 11:10:00,22.9,22.93,22.9,22.92,9400.0,17.2637,17.2863,17.2637,17.2788,9400.0
2005-12-29 11:20:00,22.93,23.05,22.93,23.05,9600.0,17.2863,17.3768,17.2863,17.3768,9600.0
2005-12-29 11:30:00,23.07,23.15,23.07,23.14,10200.0,17.3919,17.4522,17.3919,17.4446,10200.0
2005-12-29 11:40:00,23.14,23.14,23.1,23.1,6600.0,17.4446,17.4446,17.4145,17.4145,6600.0
2005-12-29 11:50:00,23.1,23.1,23.09,23.1,3200.0,17.4145,17.4145,17.4069,17.4145,3200.0
2005-12-29 12:00:00,23.09,23.1,23.04,23.09,3600.0,17.4069,17.4145,17.3692,17.4069,3600.0
2005-12-29 12:10:00,23.08,23.08,23.05,23.05,2200.0,17.3994,17.3994,17.3768,17.3768,2200.0
2005-12-29 12:20:00,23.05,23.06,23.05,23.05,13200.0,17.3768,17.3843,17.3768,17.3768,13200.0
2005-12-29 12:30:00,23.05,23.06,23.05,23.06,8800.0,17.3768,17.3843,17.3768,17.3843,8800.0
2005-12-29 12:40:00,23.06,23.07,23.06,23.07,3200.0,17.3843,17.3919,17.3843,17.3919,3200.0
2005-12-29 12:50:00,23.06,23.07,23.04,23.07,7000.0,17.3843,17.3919,17.3692,17.3919,7000.0
2005-12-29 13:00:00,23.07,23.1,23.06,23.1,7600.0,17.3919,17.4145,17.3843,17.4145,7600.0
2005-12-29 13:10:00,23.1,23.12,23.06,23.11,52200.0,17.4145,17.4295,17.3843,17.422,52200.0
2005-12-29 13:20:00,23.11,23.13,23.11,23.11,27800.0,17.422,17.4371,17.422,17.422,27800.0
2005-12-29 13:30:00,23.11,23.14,23.11,23.14,7000.0,17.422,17.4446,17.422,17.4446,7000.0
2005-12-29 13:40:00,23.15,23.16,23.14,23.14,5600.0,17.4522,17.4597,17.4446,17.4446,5600.0
2005-12-29 13:50:00,23.14,23.22,23.14,23.22,9200.0,17.4446,17.5049,17.4446,17.5049,9200.0
2005-12-29 14:00:00,23.21,23.22,23.18,23.22,5400.0,17.4974,17.5049,17.4748,17.5049,5400.0
2005-12-29 14:10:00,23.24,23.24,23.23,23.24,8400.0,17.52,17.52,17.5125,17.52,8400.0
2005-12-29 14:20:00,23.24,23.27,23.24,23.26,7000.0,17.52,17.5426,17.52,17.5351,7000.0
2005-12-29 14:30:00,23.27,23.27,23.25,23.25,7200.0,17.5426,17.5426,17.5275,17.5275,7200.0
2005-12-29 14:40:00,23.25,23.25,23.24,23.25,29600.0,17.5275,17.5275,17.52,17.5275,29600.0
2005-12-29 14:50:00,23.24,23.25,23.24,23.25,23800.0,17.52,17.5275,17.52,17.5275,23800.0
2005-12-29 15:00:00,23.24,23.24,23.13,23.13,5600.0,17.52,17.52,17.4371,17.4371,5600.0
2005-12-29 15:10:00,23.13,23.13,23.02,23.08,11600.0,17.4371,17.4371,17.3542,17.3994,11600.0
2005-12-29 15:20:00,23.08,23.08,23.02,23.03,7000.0,17.3994,17.3994,17.3542,17.3617,7000.0
2005-12-29 15:30:00,23.03,23.1,23.03,23.1,14400.0,17.3617,17.4145,17.3617,17.4145,14400.0
2005-12-29 15:40:00,23.1,23.1,23.09,23.09,8400.0,17.4145,17.4145,17.4069,17.4069,8400.0
2005-12-29 15:50:00,23.09,23.1,23.04,23.07,27800.0,17.4069,17.4145,17.3692,17.3919,27800.0
2005-12-30 09:30:00,23.03,23.03,22.95,22.95,11400.0,17.3617,17.3617,17.3014,17.3014,11400.0
2005-12-30 09:40:00,22.95,23.01,22.95,22.98,5600.0,17.3014,17.3466,17.3014,17.324,5600.0
2005-12-30 09:50:00,22.97,22.99,22.94,22.99,3800.0,17.3165,17.3315,17.2938,17.3315,3800.0
2005-12-30 10:00:00,23.01,23.01,22.98,22.98,6400.0,17.3466,17.3466,17.324,17.324,6400.0
2005-12-30 10:10:00,22.98,22.99,22.98,22.99,3000.0,17.324,17.3315,17.324,17.3315,3000.0
2005-12-30 10:20:00,22.99,23.02,22.99,23.0,2200.0,17.3315,17.3542,17.3315,17.3391,2200.0
2005-12-30 10:30:00,23.0,23.1,23.0,23.09,13200.0,17.3391,17.4145,17.3391,17.4069,13200.0
2005-12-30 10:40:00,23.1,23.14,23.1,23.12,37800.0,17.4145,17.4446,17.4145,17.4295,37800.0
2005-12-30 10:50:00,23.13,23.14,23.06,23.11,34400.0,17.4371,17.4446,17.3843,17.422,34400.0
2005-12-30 11:00:00,23.09,23.12,23.08,23.12,25400.0,17.4069,17.4295,17.3994,17.4295,25400.0
2005-12-30 11:10:00,23.12,23.21,23.12,23.21,19600.0,17.4295,17.4974,17.4295,17.4974,19600.0
2005-12-30 11:20:00,23.22,23.25,23.22,23.25,31000.0,17.5049,17.5275,17.5049,17.5275,31000.0
2005-12-30 11:30:00,23.25,23.26,23.24,23.26,73400.0,17.5275,17.5351,17.52,17.5351,73400.0
2005-12-30 11:40:00,23.26,23.33,23.25,23.33,37200.0,17.5351,17.5879,17.5275,17.5879,37200.0
2005-12-30 11:50:00,23.31,23.42,23.29,23.42,32200.0,17.5728,17.6557,17.5577,17.6557,32200.0
2005-12-30 12:00:00,23.42,23.5,23.42,23.49,52200.0,17.6557,17.716,17.6557,17.7085,52200.0
2005-12-30 12:10:00,23.49,23.6,23.48,23.53,117600.0,17.7085,17.7914,17.7009,17.7386,117600.0
2005-12-30 12:20:00,23.54,23.54,23.53,23.53,15000.0,17.7462,17.7462,17.7386,17.7386,15000.0
2005-12-30 12:30:00,23.55,23.6,23.46,23.54,184600.0,17.7537,17.7914,17.6859,17.7462,184600.0
2005-12-30 12:40:00,23.54,23.63,23.49,23.5,774200.0,17.7462,17.814,17.7085,17.716,774200.0
2005-12-30 12:50:00,23.51,23.62,23.51,23.61,19000.0,17.7236,17.8065,17.7236,17.7989,19000.0
2005-12-30 13:00:00,23.6,23.66,23.6,23.6,468600.0,17.7914,17.8366,17.7914,17.7914,468600.0
2005-12-30 13:10:00,23.6,23.61,23.56,23.57,98800.0,17.7914,17.7989,17.7612,17.7688,98800.0
2005-12-30 13:20:00,23.56,23.59,23.55,23.55,63600.0,17.7612,17.7839,17.7537,17.7537,63600.0
2005-12-30 13:30:00,23.54,23.56,23.53,23.54,63800.0,17.7462,17.7612,17.7386,17.7462,63800.0
2005-12-30 13:40:00,23.54,23.54,23.47,23.47,13000.0,17.7462,17.7462,17.6934,17.6934,13000.0
2005-12-30 13:50:00,23.46,23.48,23.44,23.46,44800.0,17.6859,17.7009,17.6708,17.6859,44800.0
2005-12-30 14:00:00,23.46,23.56,23.46,23.51,76600.0,17.6859,17.7612,17.6859,17.7236,76600.0
2005-12-30 14:10:00,23.52,23.55,23.5,23.54,12400.0,17.7311,17.7537,17.716,17.7462,12400.0
2005-12-30 14:20:00,23.54,23.6,23.53,23.58,16200.0,17.7462,17.7914,17.7386,17.7763,16200.0
2005-12-30 14:30:00,23.58,23.6,23.48,23.57,44800.0,17.7763,17.7914,17.7009,17.7688,44800.0
2005-12-30 14:40:00,23.57,23.58,23.57,23.57,21200.0,17.7688,17.7763,17.7688,17.7688,21200.0
2005-12-30 14:50:00,23.57,23.57,23.57,23.57,26600.0,17.7688,17.7688,17.7688,17.7688,26600.0
2005-12-30 15:00:00,23.56,23.59,23.56,23.57,41000.0,17.7612,17.7839,17.7612,17.7688,41000.0
2005-12-30 15:10:00,23.57,23.6,23.57,23.6,19400.0,17.7688,17.7914,17.7688,17.7914,19400.0
2005-12-30 15:20:00,23.6,23.66,23.6,23.65,34000.0,17.7914,17.8366,17.7914,17.8291,34000.0
2005-12-30 15:30:00,23.65,23.65,23.64,23.65,24600.0,17.8291,17.8291,17.8216,17.8291,24600.0
2005-12-30 15:40:00,23.65,23.65,23.63,23.63,74400.0,17.8291,17.8291,17.814,17.814,74400.0
2005-12-30 15:50:00,23.63,23.65,23.57,23.58,120200.0,17.814,17.8291,17.7688,17.7763,120200.0
2006-01-03 09:30:00,23.7,23.7,23.55,23.6,129200.0,17.8668,17.8668,17.7537,17.7914,129200.0
2006-01-03 09:40:00,23.59,23.59,23.5,23.5,24000.0,17.7839,17.7839,17.716,17.716,24000.0
2006-01-03 09:50:00,23.52,23.58,23.52,23.56,19400.0,17.7311,17.7763,17.7311,17.7612,19400.0
2006-01-03 10:00:00,23.56,23.59,23.55,23.58,32200.0,17.7612,17.7839,17.7537,17.7763,32200.0
2006-01-03 10:10:00,23.55,23.56,23.53,23.56,15200.0,17.7537,17.7612,17.7386,17.7612,15200.0
2006-01-03 10:20:00,23.56,23.58,23.44,23.46,53000.0,17.7612,17.7763,17.6708,17.6859,53000.0
2006-01-03 10:30:00,23.45,23.48,23.4,23.41,49600.0,17.6783,17.7009,17.6406,17.6482,49600.0
2006-01-03 10:40:00,23.41,23.45,23.39,23.45,22400.0,17.6482,17.6783,17.6331,17.6783,22400.0
2006-01-03 10:50:00,23.45,23.47,23.43,23.46,23800.0,17.6783,17.6934,17.6632,17.6859,23800.0
2006-01-03 11:00:00,23.46,23.47,23.4,23.45,22800.0,17.6859,17.6934,17.6406,17.6783,22800.0
2006-01-03 11:10:00,23.47,23.47,23.46,23.47,21400.0,17.6934,17.6934,17.6859,17.6934,21400.0
2006-01-03 11:20:00,23.47,23.52,23.43,23.52,26400.0,17.6934,17.7311,17.6632,17.7311,26400.0
2006-01-03 11:30:00,23.55,23.58,23.52,23.56,74800.0,17.7537,17.7763,17.7311,17.7612,74800.0
2006-01-03 11:40:00,23.57,23.58,23.57,23.58,12000.0,17.7688,17.7763,17.7688,17.7763,12000.0
2006-01-03 11:50:00,23.58,23.61,23.58,23.61,50000.0,17.7763,17.7989,17.7763,17.7989,50000.0
2006-01-03 12:00:00,23.61,23.62,23.57,23.58,35200.0,17.7989,17.8065,17.7688,17.7763,35200.0
2006-01-03 12:10:00,23.58,23.6,23.56,23.6,74400.0,17.7763,17.7914,17.7612,17.7914,74400.0
2006-01-03 12:20:00,23.6,23.62,23.6,23.62,31000.0,17.7914,17.8065,17.7914,17.8065,31000.0
2006-01-03 12:30:00,23.62,23.68,23.61,23.68,44600.0,17.8065,17.8517,17.7989,17.8517,44600.0
2006-01-03 12:40:00,23.68,23.77,23.68,23.74,24400.0,17.8517,17.9196,17.8517,17.8969,24400.0
2006-01-03 12:50:00,23.75,23.76,23.74,23.76,5800.0,17.9045,17.912,17.8969,17.912,5800.0
2006-01-03 13:00:00,23.75,23.85,23.74,23.85,23000.0,17.9045,17.9799,17.8969,17.9799,23000.0
2006-01-03 13:10:00,23.84,23.85,23.83,23.85,8200.0,17.9723,17.9799,17.9648,17.9799,8200.0
2006-01-03 13:20:00,23.85,23.85,23.83,23.84,6800.0,17.9799,17.9799,17.9648,17.9723,6800.0
2006-01-03 13:30:00,23.83,23.83,23.81,23.82,38000.0,17.9648,17.9648,17.9497,17.9573,38000.0
2006-01-03 13:40:00,23.82,23.86,23.82,23.86,28000.0,17.9573,17.9874,17.9573,17.9874,28000.0
2006-01-03 13:50:00,23.86,24.03,23.85,24.0,54200.0,17.9874,18.1156,17.9799,18.093,54200.0
2006-01-03 14:00:00,24.02,24.05,23.97,24.0,39000.0,18.108,18.1306,18.0703,18.093,39000.0
2006-01-03 14:10:00,24.0,24.0,23.91,23.91,112000.0,18.093,18.093,18.0251,18.0251,112000.0
2006-01-03 14:20:00,23.92,23.92,23.84,23.84,36600.0,18.0326,18.0326,17.9723,17.9723,36600.0
2006-01-03 14:30:00,23.84,23.93,23.84,23.93,43000.0,17.9723,18.0402,17.9723,18.0402,43000.0
2006-01-03 14:40:00,23.93,23.94,23.9,23.9,56200.0,18.0402,18.0477,18.0176,18.0176,56200.0
2006-01-03 14:50:00,23.91,23.91,23.86,23.89,10600.0,18.0251,18.0251,17.9874,18.01,10600.0
2006-01-03 15:00:00,23.9,23.91,23.9,23.9,13400.0,18.0176,18.0251,18.0176,18.0176,13400.0
2006-01-03 15:10:00,23.9,23.95,23.86,23.95,21600.0,18.0176,18.0553,17.9874,18.0553,21600.0
2006-01-03 15:20:00,23.95,23.99,23.88,23.97,141000.0,18.0553,18.0854,18.0025,18.0703,141000.0
2006-01-03 15:30:00,23.97,24.03,23.97,24.0,65600.0,18.0703,18.1156,18.0703,18.093,65600.0
2006-01-03 15:40:00,24.0,24.05,23.99,24.02,587200.0,18.093,18.1306,18.0854,18.108,587200.0
2006-01-03 15:50:00,24.02,24.02,23.95,23.98,112000.0,18.108,18.108,18.0553,18.0779,112000.0
2006-01-04 09:30:00,23.95,23.97,23.91,23.95,12600.0,18.0553,18.0703,18.0251,18.0553,12600.0
2006-01-04 09:40:00,23.97,24.2,23.97,24.08,581400.0,18.0703,18.2437,18.0703,18.1533,581400.0
2006-01-04 09:50:00,24.08,24.08,23.96,24.02,12200.0,18.1533,18.1533,18.0628,18.108,12200.0
2006-01-04 10:00:00,24.0,24.0,23.93,23.95,9800.0,18.093,18.093,18.0402,18.0553,9800.0
2006-01-04 10:10:00,23.95,23.96,23.92,23.96,23800.0,18.0553,18.0628,18.0326,18.0628,23800.0
2006-01-04 10:20:00,23.96,24.05,23.94,24.02,180200.0,18.0628,18.1306,18.0477,18.108,180200.0
2006-01-04 10:30:00,24.0,24.0,23.95,23.98,99800.0,18.093,18.093,18.0553,18.0779,99800.0
2006-01-04 10:40:00,23.98,24.02,23.98,24.01,40200.0,18.0779,18.108,18.0779,18.1005,40200.0
2006-01-04 10:50:00,24.02,24.03,23.98,23.99,9600.0,18.108,18.1156,18.0779,18.0854,9600.0
2006-01-04 11:00:00,23.98,24.01,23.97,24.01,117000.0,18.0779,18.1005,18.0703,18.1005,117000.0
2006-01-04 11:10:00,24.0,24.0,23.95,23.95,58200.0,18.093,18.093,18.0553,18.0553,58200.0
2006-01-04 11:20:00,23.95,23.96,23.92,23.93,28800.0,18.0553,18.0628,18.0326,18.0402,28800.0
2006-01-04 11:30:00,23.92,23.93,23.87,23.9,20000.0,18.0326,18.0402,17.995,18.0176,20000.0
2006-01-04 11:40:00,23.9,23.96,23.88,23.93,43400.0,18.0176,18.0628,18.0025,18.0402,43400.0
2006-01-04 11:50:00,23.94,23.94,23.93,23.94,7000.0,18.0477,18.0477,18.0402,18.0477,7000.0
2006-01-04 12:00:00,23.94,23.95,23.94,23.95,9400.0,18.0477,18.0553,18.0477,18.0553,9400.0
2006-01-04 12:10:00,23.95,23.95,23.93,23.93,12200.0,18.0553,18.0553,18.0402,18.0402,12200.0
2006-01-04 12:20:00,23.95,23.95,23.92,23.95,18200.0,18.0553,18.0553,18.0326,18.0553,18200.0
2006-01-04 12:30:00,23.95,23.95,23.93,23.94,183400.0,18.0553,18.0553,18.0402,18.0477,183400.0
2006-01-04 12:40:00,23.95,23.95,23.92,23.92,10800.0,18.0553,18.0553,18.0326,18.0326,10800.0
2006-01-04 12:50:00,23.93,23.95,23.93,23.93,5600.0,18.0402,18.0553,18.0402,18.0402,5600.0
2006-01-04 13:00:00,23.93,23.93,23.92,23.93,5000.0,18.0402,18.0402,18.0326,18.0402,5000.0
2006-01-04 13:10:00,23.92,23.92,23.86,23.87,3800.0,18.0326,18.0326,17.9874,17.995,3800.0
2006-01-04 13:20:00,23.86,23.86,23.82,23.82,48000.0,17.9874,17.9874,17.9573,17.9573,48000.0
2006-01-04 13:30:00,23.83,23.83,23.77,23.78,5600.0,17.9648,17.9648,17.9196,17.9271,5600.0
2006-01-04 13:40:00,23.8,23.8,23.78,23.8,6000.0,17.9422,17.9422,17.9271,17.9422,6000.0
2006-01-04 13:50:00,23.82,23.85,23.82,23.83,8200.0,17.9573,17.9799,17.9573,17.9648,8200.0
2006-01-04 14:00:00,23.81,23.82,23.8,23.8,8400.0,17.9497,17.9573,17.9422,17.9422,8400.0
2006-01-04 14:10:00,23.8,23.81,23.78,23.8,5600.0,17.9422,17.9497,17.9271,17.9422,5600.0
2006-01-04 14:20:00,23.8,23.82,23.8,23.81,4600.0,17.9422,17.9573,17.9422,17.9497,4600.0
2006-01-04 14:30:00,23.81,23.84,23.77,23.82,19000.0,17.9497,17.9723,17.9196,17.9573,19000.0
2006-01-04 14:40:00,23.83,23.84,23.83,23.84,5200.0,17.9648,17.9723,17.9648,17.9723,5200.0
2006-01-04 14:50:00,23.84,23.84,23.8,23.82,12000.0,17.9723,17.9723,17.9422,17.9573,12000.0
2006-01-04 15:00:00,23.83,23.83,23.81,23.81,10600.0,17.9648,17.9648,17.9497,17.9497,10600.0
2006-01-04 15:10:00,23.81,23.82,23.8,23.81,8000.0,17.9497,17.9573,17.9422,17.9497,8000.0
2006-01-04 15:20:00,23.81,23.84,23.78,23.8,22000.0,17.9497,17.9723,17.9271,17.9422,22000.0
2006-01-04 15:30:00,23.8,23.82,23.78,23.78,75000.0,17.9422,17.9573,17.9271,17.9271,75000.0
2006-01-04 15:40:00,23.78,23.8,23.74,23.74,40800.0,17.9271,17.9422,17.8969,17.8969,40800.0
2006-01-04 15:50:00,23.75,23.77,23.73,23.74,89200.0,17.9045,17.9196,17.8894,17.8969,89200.0
2006-01-05 09:30:00,23.25,23.41,23.08,23.34,449600.0,17.5275,17.6482,17.3994,17.5954,449600.0
2006-01-05 09:40:00,23.33,23.35,23.18,23.23,243800.0,17.5879,17.6029,17.4748,17.5125,243800.0
2006-01-05 09:50:00,23.23,23.24,23.0,23.0,146000.0,17.5125,17.52,17.3391,17.3391,146000.0
2006-01-05 10:00:00,22.99,23.11,22.86,23.08,775200.0,17.3315,17.422,17.2335,17.3994,775200.0
2006-01-05 10:10:00,23.04,23.17,23.02,23.17,43400.0,17.3692,17.4672,17.3542,17.4672,43400.0
2006-01-05 10:20:00,23.17,23.2,23.0,23.1,66200.0,17.4672,17.4899,17.3391,17.4145,66200.0
2006-01-05 10:30:00,23.03,23.04,22.97,22.98,98600.0,17.3617,17.3692,17.3165,17.324,98600.0
2006-01-05 10:40:00,22.99,22.99,22.98,22.98,37800.0,17.3315,17.3315,17.324,17.324,37800.0
2006-01-05 10:50:00,22.98,23.07,22.98,23.04,198600.0,17.324,17.3919,17.324,17.3692,198600.0
2006-01-05 11:00:00,23.0,23.0,22.93,22.96,90200.0,17.3391,17.3391,17.2863,17.3089,90200.0
2006-01-05 11:10:00,22.96,22.96,22.75,22.8,94400.0,17.3089,17.3089,17.1506,17.1883,94400.0
2006-01-05 11:20:00,22.82,22.95,22.82,22.94,527400.0,17.2034,17.3014,17.2034,17.2938,527400.0
2006-01-05 11:30:00,22.94,23.0,22.88,22.99,86600.0,17.2938,17.3391,17.2486,17.3315,86600.0
2006-01-05 11:40:00,22.99,22.99,22.97,22.97,8800.0,17.3315,17.3315,17.3165,17.3165,8800.0
2006-01-05 11:50:00,22.97,23.0,22.94,23.0,12800.0,17.3165,17.3391,17.2938,17.3391,12800.0
2006-01-05 12:00:00,23.0,23.02,22.93,22.94,20800.0,17.3391,17.3542,17.2863,17.2938,20800.0
2006-01-05 12:10:00,22.94,23.0,22.94,22.98,34800.0,17.2938,17.3391,17.2938,17.324,34800.0
2006-01-05 12:20:00,22.98,22.98,22.93,22.96,145000.0,17.324,17.324,17.2863,17.3089,145000.0
2006-01-05 12:30:00,22.96,22.96,22.92,22.93,21200.0,17.3089,17.3089,17.2788,17.2863,21200.0
2006-01-05 12:40:00,22.93,22.93,22.92,22.93,9600.0,17.2863,17.2863,17.2788,17.2863,9600.0
2006-01-05 12:50:00,22.93,22.93,22.91,22.91,11600.0,17.2863,17.2863,17.2712,17.2712,11600.0
2006-01-05 13:00:00,22.92,22.95,22.91,22.92,12600.0,17.2788,17.3014,17.2712,17.2788,12600.0
2006-01-05 13:10:00,22.92,22.97,22.92,22.92,102400.0,17.2788,17.3165,17.2788,17.2788,102400.0
2006-01-05 13:20:00,22.92,22.92,22.87,22.89,7200.0,17.2788,17.2788,17.2411,17.2562,7200.0
2006-01-05 13:30:00,22.88,22.95,22.88,22.91,228200.0,17.2486,17.3014,17.2486,17.2712,228200.0
2006-01-05 13:40:00,22.9,22.93,22.88,22.92,9000.0,17.2637,17.2863,17.2486,17.2788,9000.0
2006-01-05 13:50:00,22.95,22.95,22.9,22.91,60800.0,17.3014,17.3014,17.2637,17.2712,60800.0
2006-01-05 14:00:00,22.91,22.98,22.91,22.98,61200.0,17.2712,17.324,17.2712,17.324,61200.0
2006-01-05 14:10:00,22.98,23.0,22.98,22.99,18800.0,17.324,17.3391,17.324,17.3315,18800.0
2006-01-05 14:20:00,22.99,23.0,22.94,22.97,17400.0,17.3315,17.3391,17.2938,17.3165,17400.0
2006-01-05 14:30:00,22.97,23.03,22.97,23.03,23000.0,17.3165,17.3617,17.3165,17.3617,23000.0
2006-01-05 14:40:00,23.02,23.05,23.0,23.0,34400.0,17.3542,17.3768,17.3391,17.3391,34400.0
2006-01-05 14:50:00,23.0,23.04,22.99,23.0,169000.0,17.3391,17.3692,17.3315,17.3391,169000.0
2006-01-05 15:00:00,23.0,23.04,22.99,23.0,23000.0,17.3391,17.3692,17.3315,17.3391,23000.0
2006-01-05 15:10:00,23.0,23.08,23.0,23.06,69400.0,17.3391,17.3994,17.3391,17.3843,69400.0
2006-01-05 15:20:00,23.07,23.11,23.04,23.07,23800.0,17.3919,17.422,17.3692,17.3919,23800.0
2006-01-05 15:30:00,23.07,23.08,23.05,23.07,30400.0,17.3919,17.3994,17.3768,17.3919,30400.0
2006-01-05 15:40:00,23.07,23.17,23.05,23.11,82400.0,17.3919,17.4672,17.3768,17.422,82400.0
2006-01-05 15:50:00,23.11,23.37,23.11,23.18,192200.0,17.422,17.618,17.422,17.4748,192200.0
2006-01-06 09:30:00,23.3,23.45,23.3,23.36,36200.0,17.5652,17.6783,17.5652,17.6105,36200.0
2006-01-06 09:40:00,23.4,23.5,23.4,23.45,101600.0,17.6406,17.716,17.6406,17.6783,101600.0
2006-01-06 09:50:00,23.46,23.72,23.43,23.64,475400.0,17.6859,17.8819,17.6632,17.8216,475400.0
2006-01-06 10:00:00,23.62,23.63,23.53,23.58,294800.0,17.8065,17.814,17.7386,17.7763,294800.0
2006-01-06 10:10:00,23.56,23.78,23.56,23.77,51000.0,17.7612,17.9271,17.7612,17.9196,51000.0
2006-01-06 10:20:00,23.77,23.77,23.61,23.65,69400.0,17.9196,17.9196,17.7989,17.8291,69400.0
2006-01-06 10:30:00,23.68,23.73,23.67,23.69,58600.0,17.8517,17.8894,17.8442,17.8593,58600.0
2006-01-06 10:40:00,23.7,23.71,23.63,23.64,81600.0,17.8668,17.8743,17.814,17.8216,81600.0
2006-01-06 10:50:00,23.65,23.7,23.59,23.59,173400.0,17.8291,17.8668,17.7839,17.7839,173400.0
2006-01-06 11:00:00,23.59,23.59,23.52,23.55,204800.0,17.7839,17.7839,17.7311,17.7537,204800.0
2006-01-06 11:10:00,23.55,23.55,23.5,23.51,202400.0,17.7537,17.7537,17.716,17.7236,202400.0
2006-01-06 11:20:00,23.51,23.52,23.49,23.5,217800.0,17.7236,17.7311,17.7085,17.716,217800.0
2006-01-06 11:30:00,23.5,23.57,23.5,23.53,201800.0,17.716,17.7688,17.716,17.7386,201800.0
2006-01-06 11:40:00,23.53,23.53,23.49,23.5,105600.0,17.7386,17.7386,17.7085,17.716,105600.0
2006-01-06 11:50:00,23.51,23.52,23.48,23.48,50800.0,17.7236,17.7311,17.7009,17.7009,50800.0
2006-01-06 12:00:00,23.48,23.49,23.46,23.46,59000.0,17.7009,17.7085,17.6859,17.6859,59000.0
2006-01-06 12:10:00,23.46,23.46,23.42,23.42,48800.0,17.6859,17.6859,17.6557,17.6557,48800.0
2006-01-06 12:20:00,23.42,23.42,23.33,23.33,51200.0,17.6557,17.6557,17.5879,17.5879,51200.0
2006-01-06 12:30:00,23.32,23.35,23.31,23.33,180600.0,17.5803,17.6029,17.5728,17.5879,180600.0
2006-01-06 12:40:00,23.36,23.38,23.33,23.33,65800.0,17.6105,17.6256,17.5879,17.5879,65800.0
2006-01-06 12:50:00,23.33,23.38,23.32,23.36,89200.0,17.5879,17.6256,17.5803,17.6105,89200.0
2006-01-06 13:00:00,23.36,23.36,23.32,23.33,51000.0,17.6105,17.6105,17.5803,17.5879,51000.0
2006-01-06 13:10:00,23.33,23.37,23.3,23.32,49000.0,17.5879,17.618,17.5652,17.5803,49000.0
2006-01-06 13:20:00,23.31,23.32,23.21,23.22,56800.0,17.5728,17.5803,17.4974,17.5049,56800.0
2006-01-06 13:30:00,23.22,23.33,23.22,23.33,63200.0,17.5049,17.5879,17.5049,17.5879,63200.0
2006-01-06 13:40:00,23.33,23.34,23.31,23.31,55600.0,17.5879,17.5954,17.5728,17.5728,55600.0
2006-01-06 13:50:00,23.32,23.32,23.25,23.25,64200.0,17.5803,17.5803,17.5275,17.5275,64200.0
2006-01-06 14:00:00,23.25,23.27,23.24,23.24,54800.0,17.5275,17.5426,17.52,17.52,54800.0
2006-01-06 14:10:00,23.24,23.24,23.13,23.22,63600.0,17.52,17.52,17.4371,17.5049,63600.0
2006-01-06 14:20:00,23.22,23.23,23.15,23.15,38600.0,17.5049,17.5125,17.4522,17.4522,38600.0
2006-01-06 14:30:00,23.16,23.16,23.1,23.13,59200.0,17.4597,17.4597,17.4145,17.4371,59200.0
2006-01-06 14:40:00,23.13,23.13,23.08,23.09,62000.0,17.4371,17.4371,17.3994,17.4069,62000.0
2006-01-06 14:50:00,23.09,23.12,23.09,23.11,77200.0,17.4069,17.4295,17.4069,17.422,77200.0
2006-01-06 15:00:00,23.11,23.11,23.09,23.11,81800.0,17.422,17.422,17.4069,17.422,81800.0
2006-01-06 15:10:00,23.11,23.11,23.03,23.05,84800.0,17.422,17.422,17.3617,17.3768,84800.0
2006-01-06 15:20:00,23.05,23.1,23.0,23.08,114400.0,17.3768,17.4145,17.3391,17.3994,114400.0
2006-01-06 15:30:00,23.09,23.13,23.07,23.07,82200.0,17.4069,17.4371,17.3919,17.3919,82200.0
2006-01-06 15:40:00,23.07,23.12,23.04,23.04,167400.0,17.3919,17.4295,17.3692,17.3692,167400.0
2006-01-06 15:50:00,23.04,23.08,23.0,23.08,259400.0,17.3692,17.3994,17.3391,17.3994,259400.0
2006-01-09 09:30:00,23.15,23.36,23.15,23.22,62400.0,17.4522,17.6105,17.4522,17.5049,62400.0
2006-01-09 09:40:00,23.24,23.27,23.19,23.25,38400.0,17.52,17.5426,17.4823,17.5275,38400.0
2006-01-09 09:50:00,23.23,23.24,23.18,23.23,24200.0,17.5125,17.52,17.4748,17.5125,24200.0
2006-01-09 10:00:00,23.23,23.3,23.2,23.3,52000.0,17.5125,17.5652,17.4899,17.5652,52000.0
2006-01-09 10:10:00,23.31,23.33,23.3,23.32,38800.0,17.5728,17.5879,17.5652,17.5803,38800.0
2006-01-09 10:20:00,23.32,23.38,23.32,23.34,24600.0,17.5803,17.6256,17.5803,17.5954,24600.0
2006-01-09 10:30:00,23.34,23.35,23.33,23.33,72400.0,17.5954,17.6029,17.5879,17.5879,72400.0
2006-01-09 10:40:00,23.34,23.34,23.32,23.33,96800.0,17.5954,17.5954,17.5803,17.5879,96800.0
2006-01-09 10:50:00,23.33,23.36,23.33,23.33,19000.0,17.5879,17.6105,17.5879,17.5879,19000.0
2006-01-09 11:00:00,23.33,23.33,23.3,23.3,110000.0,17.5879,17.5879,17.5652,17.5652,110000.0
2006-01-09 11:10:00,23.3,23.3,23.25,23.26,88000.0,17.5652,17.5652,17.5275,17.5351,88000.0
2006-01-09 11:20:00,23.26,23.28,23.26,23.27,52200.0,17.5351,17.5502,17.5351,17.5426,52200.0
2006-01-09 11:30:00,23.27,23.27,23.24,23.26,65400.0,17.5426,17.5426,17.52,17.5351,65400.0
2006-01-09 11:40:00,23.26,23.26,23.23,23.23,10400.0,17.5351,17.5351,17.5125,17.5125,10400.0
2006-01-09 11:50:00,23.23,23.24,23.23,23.23,17400.0,17.5125,17.52,17.5125,17.5125,17400.0
2006-01-09 12:00:00,23.23,23.23,23.21,23.23,32000.0,17.5125,17.5125,17.4974,17.5125,32000.0
2006-01-09 12:10:00,23.23,23.23,23.2,23.2,19400.0,17.5125,17.5125,17.4899,17.4899,19400.0
2006-01-09 12:20:00,23.2,23.22,23.19,23.2,24400.0,17.4899,17.5049,17.4823,17.4899,24400.0
2006-01-09 12:30:00,23.21,23.24,23.21,23.23,57000.0,17.4974,17.52,17.4974,17.5125,57000.0
2006-01-09 12:40:00,23.25,23.25,23.23,23.23,23600.0,17.5275,17.5275,17.5125,17.5125,23600.0
2006-01-09 12:50:00,23.24,23.27,23.24,23.25,28000.0,17.52,17.5426,17.52,17.5275,28000.0
2006-01-09 13:00:00,23.25,23.25,23.24,23.25,45200.0,17.5275,17.5275,17.52,17.5275,45200.0
2006-01-09 13:10:00,23.25,23.26,23.22,23.26,29600.0,17.5275,17.5351,17.5049,17.5351,29600.0
2006-01-09 13:20:00,23.27,23.35,23.26,23.35,56800.0,17.5426,17.6029,17.5351,17.6029,56800.0
2006-01-09 13:30:00,23.35,23.38,23.35,23.38,46600.0,17.6029,17.6256,17.6029,17.6256,46600.0
2006-01-09 13:40:00,23.38,23.47,23.35,23.45,70400.0,17.6256,17.6934,17.6029,17.6783,70400.0
2006-01-09 13:50:00,23.45,23.5,23.44,23.5,79000.0,17.6783,17.716,17.6708,17.716,79000.0
2006-01-09 14:00:00,23.5,23.59,23.5,23.59,77200.0,17.716,17.7839,17.716,17.7839,77200.0
2006-01-09 14:10:00,23.59,23.59,23.38,23.43,115000.0,17.7839,17.7839,17.6256,17.6632,115000.0
2006-01-09 14:20:00,23.43,23.44,23.39,23.4,17000.0,17.6632,17.6708,17.6331,17.6406,17000.0
2006-01-09 14:30:00,23.4,23.43,23.4,23.43,8600.0,17.6406,17.6632,17.6406,17.6632,8600.0
2006-01-09 14:40:00,23.43,23.45,23.4,23.4,11600.0,17.6632,17.6783,17.6406,17.6406,11600.0
2006-01-09 14:50:00,23.4,23.4,23.37,23.37,19000.0,17.6406,17.6406,17.618,17.618,19000.0
2006-01-09 15:00:00,23.37,23.38,23.36,23.36,20000.0,17.618,17.6256,17.6105,17.6105,20000.0
2006-01-09 15:10:00,23.36,23.41,23.36,23.4,718000.0,17.6105,17.6482,17.6105,17.6406,718000.0
2006-01-09 15:20:00,23.4,23.4,23.36,23.39,54600.0,17.6406,17.6406,17.6105,17.6331,54600.0
2006-01-09 15:30:00,23.39,23.41,23.38,23.39,106800.0,17.6331,17.6482,17.6256,17.6331,106800.0
2006-01-09 15:40:00,23.39,23.4,23.38,23.39,43400.0,17.6331,17.6406,17.6256,17.6331,43400.0
2006-01-09 15:50:00,23.39,23.4,23.38,23.38,76000.0,17.6331,17.6406,17.6256,17.6256,76000.0
2006-01-10 09:30:00,23.35,23.35,23.13,23.21,36400.0,17.6029,17.6029,17.4371,17.4974,36400.0
2006-01-10 09:40:00,23.22,23.39,23.21,23.39,22600.0,17.5049,17.6331,17.4974,17.6331,22600.0
2006-01-10 09:50:00,23.34,23.34,23.27,23.28,38400.0,17.5954,17.5954,17.5426,17.5502,38400.0
2006-01-10 10:00:00,23.27,23.27,23.23,23.23,8600.0,17.5426,17.5426,17.5125,17.5125,8600.0
2006-01-10 10:10:00,23.23,23.26,23.23,23.26,21200.0,17.5125,17.5351,17.5125,17.5351,21200.0
2006-01-10 10:20:00,23.25,23.28,23.25,23.28,19800.0,17.5275,17.5502,17.5275,17.5502,19800.0
2006-01-10 10:30:00,23.28,23.3,23.28,23.3,11600.0,17.5502,17.5652,17.5502,17.5652,11600.0
2006-01-10 10:40:00,23.3,23.3,23.25,23.28,36000.0,17.5652,17.5652,17.5275,17.5502,36000.0
2006-01-10 10:50:00,23.28,23.28,23.23,23.23,16000.0,17.5502,17.5502,17.5125,17.5125,16000.0
2006-01-10 11:00:00,23.23,23.24,23.18,23.22,45400.0,17.5125,17.52,17.4748,17.5049,45400.0
2006-01-10 11:10:00,23.22,23.23,23.21,23.22,3600.0,17.5049,17.5125,17.4974,17.5049,3600.0
2006-01-10 11:20:00,23.23,23.23,23.2,23.22,25400.0,17.5125,17.5125,17.4899,17.5049,25400.0
2006-01-10 11:30:00,23.22,23.24,23.21,23.22,9400.0,17.5049,17.52,17.4974,17.5049,9400.0
2006-01-10 11:40:00,23.22,23.29,23.22,23.24,48000.0,17.5049,17.5577,17.5049,17.52,48000.0
2006-01-10 11:50:00,23.24,23.24,23.18,23.22,7400.0,17.52,17.52,17.4748,17.5049,7400.0
2006-01-10 12:00:00,23.22,23.25,23.22,23.25,29200.0,17.5049,17.5275,17.5049,17.5275,29200.0
2006-01-10 12:10:00,23.25,23.27,23.23,23.27,414200.0,17.5275,17.5426,17.5125,17.5426,414200.0
2006-01-10 12:20:00,23.26,23.31,23.26,23.28,11800.0,17.5351,17.5728,17.5351,17.5502,11800.0
2006-01-10 12:30:00,23.28,23.4,23.28,23.29,83800.0,17.5502,17.6406,17.5502,17.5577,83800.0
2006-01-10 12:40:00,23.27,23.27,23.21,23.21,244200.0,17.5426,17.5426,17.4974,17.4974,244200.0
2006-01-10 12:50:00,23.2,23.25,23.17,23.23,14000.0,17.4899,17.5275,17.4672,17.5125,14000.0
2006-01-10 13:00:00,23.23,23.26,23.23,23.26,20800.0,17.5125,17.5351,17.5125,17.5351,20800.0
2006-01-10 13:10:00,23.26,23.32,23.25,23.3,8000.0,17.5351,17.5803,17.5275,17.5652,8000.0
2006-01-10 13:20:00,23.3,23.31,23.25,23.29,7400.0,17.5652,17.5728,17.5275,17.5577,7400.0
2006-01-10 13:30:00,23.29,23.29,23.25,23.25,9200.0,17.5577,17.5577,17.5275,17.5275,9200.0
2006-01-10 13:40:00,23.25,23.31,23.25,23.31,31200.0,17.5275,17.5728,17.5275,17.5728,31200.0
2006-01-10 13:50:00,23.31,23.33,23.29,23.29,23000.0,17.5728,17.5879,17.5577,17.5577,23000.0
2006-01-10 14:00:00,23.29,23.29,23.25,23.25,4600.0,17.5577,17.5577,17.5275,17.5275,4600.0
2006-01-10 14:10:00,23.26,23.26,23.25,23.26,8800.0,17.5351,17.5351,17.5275,17.5351,8800.0
2006-01-10 14:20:00,23.26,23.26,23.17,23.21,21600.0,17.5351,17.5351,17.4672,17.4974,21600.0
2006-01-10 14:30:00,23.2,23.23,23.2,23.22,19200.0,17.4899,17.5125,17.4899,17.5049,19200.0
2006-01-10 14:40:00,23.18,23.22,23.18,23.22,10800.0,17.4748,17.5049,17.4748,17.5049,10800.0
2006-01-10 14:50:00,23.22,23.23,23.2,23.23,11400.0,17.5049,17.5125,17.4899,17.5125,11400.0
2006-01-10 15:00:00,23.23,23.24,23.16,23.16,16200.0,17.5125,17.52,17.4597,17.4597,16200.0
2006-01-10 15:10:00,23.16,23.2,23.16,23.2,30800.0,17.4597,17.4899,17.4597,17.4899,30800.0
2006-01-10 15:20:00,23.2,23.2,23.16,23.16,18200.0,17.4899,17.4899,17.4597,17.4597,18200.0
2006-01-10 15:30:00,23.16,23.2,23.16,23.2,25800.0,17.4597,17.4899,17.4597,17.4899,25800.0
2006-01-10 15:40:00,23.2,23.25,23.2,23.25,30200.0,17.4899,17.5275,17.4899,17.5275,30200.0
2006-01-10 15:50:00,23.24,23.25,23.17,23.21,39200.0,17.52,17.5275,17.4672,17.4974,39200.0
2006-01-11 09:30:00,23.18,23.18,23.18,23.18,5600.0,17.4748,17.4748,17.4748,17.4748,5600.0
2006-01-11 09:40:00,23.18,23.18,23.09,23.09,10000.0,17.4748,17.4748,17.4069,17.4069,10000.0
2006-01-11 09:50:00,23.08,23.08,23.08,23.08,5400.0,17.3994,17.3994,17.3994,17.3994,5400.0
2006-01-11 10:00:00,23.08,23.08,23.03,23.03,27400.0,17.3994,17.3994,17.3617,17.3617,27400.0
2006-01-11 10:10:00,23.01,23.03,23.0,23.03,14200.0,17.3466,17.3617,17.3391,17.3617,14200.0
2006-01-11 10:20:00,23.02,23.02,22.91,22.91,28400.0,17.3542,17.3542,17.2712,17.2712,28400.0
2006-01-11 10:30:00,22.91,22.94,22.85,22.89,43600.0,17.2712,17.2938,17.226,17.2562,43600.0
2006-01-11 10:40:00,22.89,22.92,22.89,22.92,25600.0,17.2562,17.2788,17.2562,17.2788,25600.0
2006-01-11 10:50:00,22.91,22.92,22.86,22.89,16800.0,17.2712,17.2788,17.2335,17.2562,16800.0
2006-01-11 11:00:00,22.89,22.9,22.85,22.85,49200.0,17.2562,17.2637,17.226,17.226,49200.0
2006-01-11 11:10:00,22.85,22.86,22.84,22.86,33600.0,17.226,17.2335,17.2185,17.2335,33600.0
2006-01-11 11:20:00,22.86,22.89,22.86,22.89,34000.0,17.2335,17.2562,17.2335,17.2562,34000.0
2006-01-11 11:30:00,22.9,22.95,22.9,22.95,54600.0,17.2637,17.3014,17.2637,17.3014,54600.0
2006-01-11 11:40:00,22.95,22.98,22.95,22.97,12400.0,17.3014,17.324,17.3014,17.3165,12400.0
2006-01-11 11:50:00,22.97,22.99,22.95,22.98,30400.0,17.3165,17.3315,17.3014,17.324,30400.0
2006-01-11 12:00:00,22.98,23.02,22.98,23.02,64600.0,17.324,17.3542,17.324,17.3542,64600.0
2006-01-11 12:10:00,23.02,23.02,23.0,23.0,39800.0,17.3542,17.3542,17.3391,17.3391,39800.0
2006-01-11 12:20:00,23.01,23.04,23.01,23.03,5600.0,17.3466,17.3692,17.3466,17.3617,5600.0
2006-01-11 12:30:00,23.03,23.03,23.0,23.0,12400.0,17.3617,17.3617,17.3391,17.3391,12400.0
2006-01-11 12:40:00,23.0,23.0,23.0,23.0,15600.0,17.3391,17.3391,17.3391,17.3391,15600.0
2006-01-11 12:50:00,23.0,23.02,23.0,23.02,19400.0,17.3391,17.3542,17.3391,17.3542,19400.0
2006-01-11 13:00:00,23.03,23.09,23.02,23.07,75200.0,17.3617,17.4069,17.3542,17.3919,75200.0
2006-01-11 13:10:00,23.07,23.08,23.05,23.06,17800.0,17.3919,17.3994,17.3768,17.3843,17800.0
2006-01-11 13:20:00,23.06,23.08,23.06,23.07,20800.0,17.3843,17.3994,17.3843,17.3919,20800.0
2006-01-11 13:30:00,23.08,23.08,23.07,23.07,7200.0,17.3994,17.3994,17.3919,17.3919,7200.0
2006-01-11 13:40:00,23.07,23.08,23.0,23.0,117600.0,17.3919,17.3994,17.3391,17.3391,117600.0
2006-01-11 13:50:00,23.0,23.05,22.97,23.01,122400.0,17.3391,17.3768,17.3165,17.3466,122400.0
2006-01-11 14:00:00,23.0,23.04,22.98,23.03,53800.0,17.3391,17.3692,17.324,17.3617,53800.0
2006-01-11 14:10:00,23.03,23.07,23.03,23.04,56400.0,17.3617,17.3919,17.3617,17.3692,56400.0
2006-01-11 14:20:00,23.03,23.04,23.03,23.03,7400.0,17.3617,17.3692,17.3617,17.3617,7400.0
2006-01-11 14:30:00,23.03,23.07,23.03,23.05,62000.0,17.3617,17.3919,17.3617,17.3768,62000.0
2006-01-11 14:40:00,23.05,23.05,22.96,22.96,64400.0,17.3768,17.3768,17.3089,17.3089,64400.0
2006-01-11 14:50:00,22.96,22.96,22.94,22.96,24600.0,17.3089,17.3089,17.2938,17.3089,24600.0
2006-01-11 15:00:00,22.96,22.97,22.94,22.96,18600.0,17.3089,17.3165,17.2938,17.3089,18600.0
2006-01-11 15:10:00,22.96,22.98,22.95,22.97,29800.0,17.3089,17.324,17.3014,17.3165,29800.0
2006-01-11 15:20:00,22.97,22.98,22.96,22.97,25600.0,17.3165,17.324,17.3089,17.3165,25600.0
2006-01-11 15:30:00,22.96,22.97,22.93,22.93,47800.0,17.3089,17.3165,17.2863,17.2863,47800.0
2006-01-11 15:40:00,22.93,22.93,22.88,22.91,58600.0,17.2863,17.2863,17.2486,17.2712,58600.0
2006-01-11 15:50:00,22.91,22.97,22.91,22.97,64800.0,17.2712,17.3165,17.2712,17.3165,64800.0
2006-01-12 09:30:00,22.97,23.01,22.96,23.01,8000.0,17.3165,17.3466,17.3089,17.3466,8000.0
2006-01-12 09:40:00,23.03,23.08,22.94,23.03,37400.0,17.3617,17.3994,17.2938,17.3617,37400.0
2006-01-12 09:50:00,23.06,23.06,23.01,23.03,8600.0,17.3843,17.3843,17.3466,17.3617,8600.0
2006-01-12 10:00:00,23.04,23.05,23.01,23.03,11200.0,17.3692,17.3768,17.3466,17.3617,11200.0
2006-01-12 10:10:00,23.03,23.03,23.0,23.0,24400.0,17.3617,17.3617,17.3391,17.3391,24400.0
2006-01-12 10:20:00,23.0,23.02,22.98,23.0,95600.0,17.3391,17.3542,17.324,17.3391,95600.0
2006-01-12 10:30:00,23.02,23.03,22.93,22.98,182000.0,17.3542,17.3617,17.2863,17.324,182000.0
2006-01-12 10:40:00,23.0,23.15,23.0,23.15,44600.0,17.3391,17.4522,17.3391,17.4522,44600.0
2006-01-12 10:50:00,23.15,23.2,23.14,23.15,1999600.0,17.4522,17.4899,17.4446,17.4522,1999600.0
2006-01-12 11:00:00,23.15,23.39,23.15,23.27,769200.0,17.4522,17.6331,17.4522,17.5426,769200.0
2006-01-12 11:10:00,23.25,23.36,23.19,23.3,82400.0,17.5275,17.6105,17.4823,17.5652,82400.0
2006-01-12 11:20:00,23.3,23.39,23.3,23.36,62600.0,17.5652,17.6331,17.5652,17.6105,62600.0
2006-01-12 11:30:00,23.36,23.39,23.32,23.35,28000.0,17.6105,17.6331,17.5803,17.6029,28000.0
2006-01-12 11:40:00,23.35,23.43,23.35,23.43,49600.0,17.6029,17.6632,17.6029,17.6632,49600.0
2006-01-12 11:50:00,23.43,23.53,23.43,23.52,86600.0,17.6632,17.7386,17.6632,17.7311,86600.0
2006-01-12 12:00:00,23.54,23.9,23.54,23.88,138200.0,17.7462,18.0176,17.7462,18.0025,138200.0
2006-01-12 12:10:00,23.95,23.95,23.75,23.88,132400.0,18.0553,18.0553,17.9045,18.0025,132400.0
2006-01-12 12:20:00,23.88,23.88,23.78,23.81,34400.0,18.0025,18.0025,17.9271,17.9497,34400.0
2006-01-12 12:30:00,23.81,23.84,23.77,23.81,120200.0,17.9497,17.9723,17.9196,17.9497,120200.0
2006-01-12 12:40:00,23.83,23.9,23.81,23.9,154000.0,17.9648,18.0176,17.9497,18.0176,154000.0
2006-01-12 12:50:00,23.89,24.08,23.85,24.04,246000.0,18.01,18.1533,17.9799,18.1231,246000.0
2006-01-12 13:00:00,24.06,24.06,23.96,23.96,20600.0,18.1382,18.1382,18.0628,18.0628,20600.0
2006-01-12 13:10:00,23.96,23.96,23.85,23.86,39800.0,18.0628,18.0628,17.9799,17.9874,39800.0
2006-01-12 13:20:00,23.86,23.86,23.79,23.8,39000.0,17.9874,17.9874,17.9346,17.9422,39000.0
2006-01-12 13:30:00,23.8,23.85,23.71,23.73,79600.0,17.9422,17.9799,17.8743,17.8894,79600.0
2006-01-12 13:40:00,23.72,23.73,23.71,23.71,10200.0,17.8819,17.8894,17.8743,17.8743,10200.0
2006-01-12 13:50:00,23.71,23.71,23.61,23.63,50600.0,17.8743,17.8743,17.7989,17.814,50600.0
2006-01-12 14:00:00,23.61,23.67,23.61,23.63,41000.0,17.7989,17.8442,17.7989,17.814,41000.0
2006-01-12 14:10:00,23.62,23.65,23.61,23.62,45600.0,17.8065,17.8291,17.7989,17.8065,45600.0
2006-01-12 14:20:00,23.62,23.64,23.62,23.64,36200.0,17.8065,17.8216,17.8065,17.8216,36200.0
2006-01-12 14:30:00,23.64,23.67,23.63,23.67,46200.0,17.8216,17.8442,17.814,17.8442,46200.0
2006-01-12 14:40:00,23.67,23.68,23.64,23.64,32600.0,17.8442,17.8517,17.8216,17.8216,32600.0
2006-01-12 14:50:00,23.64,23.65,23.63,23.63,32800.0,17.8216,17.8291,17.814,17.814,32800.0
2006-01-12 15:00:00,23.61,23.8,23.61,23.76,148600.0,17.7989,17.9422,17.7989,17.912,148600.0
2006-01-12 15:10:00,23.75,23.75,23.65,23.66,133600.0,17.9045,17.9045,17.8291,17.8366,133600.0
2006-01-12 15:20:00,23.66,23.67,23.6,23.63,65800.0,17.8366,17.8442,17.7914,17.814,65800.0
2006-01-12 15:30:00,23.62,23.63,23.6,23.6,75200.0,17.8065,17.814,17.7914,17.7914,75200.0
2006-01-12 15:40:00,23.61,23.61,23.58,23.59,61600.0,17.7989,17.7989,17.7763,17.7839,61600.0
2006-01-12 15:50:00,23.59,23.59,23.55,23.55,112000.0,17.7839,17.7839,17.7537,17.7537,112000.0
2006-01-13 09:30:00,23.55,23.75,23.55,23.75,49400.0,17.7537,17.9045,17.7537,17.9045,49400.0
2006-01-13 09:40:00,23.75,23.84,23.75,23.79,45600.0,17.9045,17.9723,17.9045,17.9346,45600.0
2006-01-13 09:50:00,23.8,23.9,23.8,23.9,69200.0,17.9422,18.0176,17.9422,18.0176,69200.0
2006-01-13 10:00:00,23.88,23.89,23.85,23.86,17600.0,18.0025,18.01,17.9799,17.9874,17600.0
2006-01-13 10:10:00,23.86,23.86,23.75,23.75,34600.0,17.9874,17.9874,17.9045,17.9045,34600.0
2006-01-13 10:20:00,23.76,23.79,23.76,23.77,41800.0,17.912,17.9346,17.912,17.9196,41800.0
2006-01-13 10:30:00,23.77,23.81,23.75,23.75,21000.0,17.9196,17.9497,17.9045,17.9045,21000.0
2006-01-13 10:40:00,23.74,23.75,23.72,23.75,14000.0,17.8969,17.9045,17.8819,17.9045,14000.0
2006-01-13 10:50:00,23.75,23.8,23.74,23.75,35200.0,17.9045,17.9422,17.8969,17.9045,35200.0
2006-01-13 11:00:00,23.75,23.78,23.75,23.75,68800.0,17.9045,17.9271,17.9045,17.9045,68800.0
2006-01-13 11:10:00,23.75,23.75,23.71,23.75,62200.0,17.9045,17.9045,17.8743,17.9045,62200.0
2006-01-13 11:20:00,23.73,23.73,23.65,23.65,54200.0,17.8894,17.8894,17.8291,17.8291,54200.0
2006-01-13 11:30:00,23.66,23.69,23.66,23.68,45800.0,17.8366,17.8593,17.8366,17.8517,45800.0
2006-01-13 11:40:00,23.68,23.71,23.68,23.71,37200.0,17.8517,17.8743,17.8517,17.8743,37200.0
2006-01-13 11:50:00,23.72,23.78,23.71,23.71,25400.0,17.8819,17.9271,17.8743,17.8743,25400.0
2006-01-13 12:00:00,23.71,23.75,23.71,23.73,41200.0,17.8743,17.9045,17.8743,17.8894,41200.0
2006-01-13 12:10:00,23.73,23.75,23.73,23.73,20600.0,17.8894,17.9045,17.8894,17.8894,20600.0
2006-01-13 12:20:00,23.74,23.84,23.74,23.84,24000.0,17.8969,17.9723,17.8969,17.9723,24000.0
2006-01-13 12:30:00,23.83,23.83,23.75,23.75,15600.0,17.9648,17.9648,17.9045,17.9045,15600.0
2006-01-13 12:40:00,23.73,23.73,23.66,23.71,16000.0,17.8894,17.8894,17.8366,17.8743,16000.0
2006-01-13 12:50:00,23.7,23.75,23.7,23.75,18400.0,17.8668,17.9045,17.8668,17.9045,18400.0
2006-01-13 13:00:00,23.75,23.78,23.73,23.75,23000.0,17.9045,17.9271,17.8894,17.9045,23000.0
2006-01-13 13:10:00,23.75,23.76,23.75,23.76,13200.0,17.9045,17.912,17.9045,17.912,13200.0
2006-01-13 13:20:00,23.77,23.77,23.73,23.75,17400.0,17.9196,17.9196,17.8894,17.9045,17400.0
2006-01-13 13:30:00,23.75,23.75,23.73,23.73,9400.0,17.9045,17.9045,17.8894,17.8894,9400.0
2006-01-13 13:40:00,23.73,23.75,23.73,23.74,14000.0,17.8894,17.9045,17.8894,17.8969,14000.0
2006-01-13 13:50:00,23.74,23.75,23.74,23.75,25600.0,17.8969,17.9045,17.8969,17.9045,25600.0
2006-01-13 14:00:00,23.76,23.77,23.75,23.77,37400.0,17.912,17.9196,17.9045,17.9196,37400.0
2006-01-13 14:10:00,23.77,23.88,23.77,23.86,64200.0,17.9196,18.0025,17.9196,17.9874,64200.0
2006-01-13 14:20:00,23.86,23.92,23.86,23.9,75600.0,17.9874,18.0326,17.9874,18.0176,75600.0
2006-01-13 14:30:00,23.86,23.95,23.86,23.95,42200.0,17.9874,18.0553,17.9874,18.0553,42200.0
2006-01-13 14:40:00,23.95,24.12,23.95,24.12,135600.0,18.0553,18.1834,18.0553,18.1834,135600.0
2006-01-13 14:50:00,24.13,24.33,24.13,24.17,148800.0,18.191,18.3417,18.191,18.2211,148800.0
2006-01-13 15:00:00,24.15,24.2,24.08,24.2,242400.0,18.206,18.2437,18.1533,18.2437,242400.0
2006-01-13 15:10:00,24.2,24.39,24.17,24.39,110200.0,18.2437,18.387,18.2211,18.387,110200.0
2006-01-13 15:20:00,24.39,24.48,24.29,24.43,134800.0,18.387,18.4548,18.3116,18.4171,134800.0
2006-01-13 15:30:00,24.43,24.45,24.27,24.34,157600.0,18.4171,18.4322,18.2965,18.3493,157600.0
2006-01-13 15:40:00,24.33,24.45,24.33,24.45,118600.0,18.3417,18.4322,18.3417,18.4322,118600.0
2006-01-13 15:50:00,24.46,24.47,24.37,24.43,251600.0,18.4397,18.4473,18.3719,18.4171,251600.0
2006-01-17 09:30:00,24.41,24.57,24.35,24.57,127800.0,18.402,18.5227,18.3568,18.5227,127800.0
2006-01-17 09:40:00,24.59,24.63,24.48,24.58,92800.0,18.5377,18.5679,18.4548,18.5302,92800.0
2006-01-17 09:50:00,24.58,24.67,24.58,24.64,75600.0,18.5302,18.598,18.5302,18.5754,75600.0
2006-01-17 10:00:00,24.64,24.65,24.59,24.61,127000.0,18.5754,18.583,18.5377,18.5528,127000.0
2006-01-17 10:10:00,24.61,24.72,24.61,24.65,87400.0,18.5528,18.6357,18.5528,18.583,87400.0
2006-01-17 10:20:00,24.65,24.72,24.62,24.66,91000.0,18.583,18.6357,18.5604,18.5905,91000.0
2006-01-17 10:30:00,24.64,24.65,24.6,24.6,141400.0,18.5754,18.583,18.5453,18.5453,141400.0
2006-01-17 10:40:00,24.59,24.63,24.59,24.63,74000.0,18.5377,18.5679,18.5377,18.5679,74000.0
2006-01-17 10:50:00,24.64,24.68,24.61,24.63,52200.0,18.5754,18.6056,18.5528,18.5679,52200.0
2006-01-17 11:00:00,24.63,24.63,24.61,24.61,37800.0,18.5679,18.5679,18.5528,18.5528,37800.0
2006-01-17 11:10:00,24.62,24.62,24.59,24.6,31200.0,18.5604,18.5604,18.5377,18.5453,31200.0
2006-01-17 11:20:00,24.61,24.61,24.58,24.6,40200.0,18.5528,18.5528,18.5302,18.5453,40200.0
2006-01-17 11:30:00,24.6,24.6,24.55,24.59,38800.0,18.5453,18.5453,18.5076,18.5377,38800.0
2006-01-17 11:40:00,24.58,24.58,24.55,24.58,62400.0,18.5302,18.5302,18.5076,18.5302,62400.0
2006-01-17 11:50:00,24.57,24.57,24.55,24.56,52000.0,18.5227,18.5227,18.5076,18.5151,52000.0
2006-01-17 12:00:00,24.56,24.58,24.56,24.58,29600.0,18.5151,18.5302,18.5151,18.5302,29600.0
2006-01-17 12:10:00,24.58,24.61,24.58,24.6,16200.0,18.5302,18.5528,18.5302,18.5453,16200.0
2006-01-17 12:20:00,24.6,24.6,24.57,24.57,21000.0,18.5453,18.5453,18.5227,18.5227,21000.0
2006-01-17 12:30:00,24.57,24.58,24.55,24.56,24800.0,18.5227,18.5302,18.5076,18.5151,24800.0
2006-01-17 12:40:00,24.56,24.56,24.49,24.54,28800.0,18.5151,18.5151,18.4624,18.5,28800.0
2006-01-17 12:50:00,24.53,24.54,24.5,24.5,60200.0,18.4925,18.5,18.4699,18.4699,60200.0
2006-01-17 13:00:00,24.5,24.53,24.49,24.52,109000.0,18.4699,18.4925,18.4624,18.485,109000.0
2006-01-17 13:10:00,24.53,24.54,24.52,24.53,89800.0,18.4925,18.5,18.485,18.4925,89800.0
2006-01-17 13:20:00,24.53,24.53,24.49,24.53,297800.0,18.4925,18.4925,18.4624,18.4925,297800.0
2006-01-17 13:30:00,24.53,24.56,24.5,24.54,27800.0,18.4925,18.5151,18.4699,18.5,27800.0
2006-01-17 13:40:00,24.53,24.53,24.5,24.52,69800.0,18.4925,18.4925,18.4699,18.485,69800.0
2006-01-17 13:50:00,24.52,24.52,24.5,24.52,18000.0,18.485,18.485,18.4699,18.485,18000.0
2006-01-17 14:00:00,24.52,24.53,24.5,24.5,19000.0,18.485,18.4925,18.4699,18.4699,19000.0
2006-01-17 14:10:00,24.49,24.5,24.46,24.47,34200.0,18.4624,18.4699,18.4397,18.4473,34200.0
2006-01-17 14:20:00,24.5,24.5,24.45,24.47,21400.0,18.4699,18.4699,18.4322,18.4473,21400.0
2006-01-17 14:30:00,24.46,24.46,24.43,24.44,7400.0,18.4397,18.4397,18.4171,18.4247,7400.0
2006-01-17 14:40:00,24.44,24.54,24.43,24.53,38000.0,18.4247,18.5,18.4171,18.4925,38000.0
2006-01-17 14:50:00,24.54,24.6,24.52,24.6,17200.0,18.5,18.5453,18.485,18.5453,17200.0
2006-01-17 15:00:00,24.59,24.61,24.59,24.59,73200.0,18.5377,18.5528,18.5377,18.5377,73200.0
2006-01-17 15:10:00,24.59,24.6,24.55,24.58,83000.0,18.5377,18.5453,18.5076,18.5302,83000.0
2006-01-17 15:20:00,24.58,24.69,24.57,24.69,79200.0,18.5302,18.6131,18.5227,18.6131,79200.0
2006-01-17 15:30:00,24.69,24.71,24.67,24.7,45600.0,18.6131,18.6282,18.598,18.6207,45600.0
2006-01-17 15:40:00,24.7,24.73,24.67,24.67,147800.0,18.6207,18.6433,18.598,18.598,147800.0
2006-01-17 15:50:00,24.67,24.72,24.65,24.66,195000.0,18.598,18.6357,18.583,18.5905,195000.0
2006-01-18 09:30:00,24.6,24.61,24.48,24.48,257200.0,18.5453,18.5528,18.4548,18.4548,257200.0
2006-01-18 09:40:00,24.5,24.57,24.45,24.55,57800.0,18.4699,18.5227,18.4322,18.5076,57800.0
2006-01-18 09:50:00,24.55,24.61,24.5,24.56,307200.0,18.5076,18.5528,18.4699,18.5151,307200.0
2006-01-18 10:00:00,24.57,24.6,24.5,24.57,46000.0,18.5227,18.5453,18.4699,18.5227,46000.0
2006-01-18 10:10:00,24.57,24.58,24.53,24.58,18800.0,18.5227,18.5302,18.4925,18.5302,18800.0
2006-01-18 10:20:00,24.54,24.6,24.54,24.56,31200.0,18.5,18.5453,18.5,18.5151,31200.0
2006-01-18 10:30:00,24.56,24.58,24.51,24.58,36400.0,18.5151,18.5302,18.4774,18.5302,36400.0
2006-01-18 10:40:00,24.59,24.6,24.56,24.58,48800.0,18.5377,18.5453,18.5151,18.5302,48800.0
2006-01-18 10:50:00,24.55,24.59,24.52,24.52,13400.0,18.5076,18.5377,18.485,18.485,13400.0
2006-01-18 11:00:00,24.52,24.54,24.5,24.51,20400.0,18.485,18.5,18.4699,18.4774,20400.0
2006-01-18 11:10:00,24.51,24.53,24.5,24.53,17800.0,18.4774,18.4925,18.4699,18.4925,17800.0
2006-01-18 11:20:00,24.53,24.55,24.53,24.54,6800.0,18.4925,18.5076,18.4925,18.5,6800.0
2006-01-18 11:30:00,24.54,24.58,24.52,24.57,18000.0,18.5,18.5302,18.485,18.5227,18000.0
2006-01-18 11:40:00,24.57,24.57,24.55,24.56,38400.0,18.5227,18.5227,18.5076,18.5151,38400.0
2006-01-18 11:50:00,24.57,24.57,24.55,24.57,10000.0,18.5227,18.5227,18.5076,18.5227,10000.0
2006-01-18 12:00:00,24.57,24.58,24.5,24.57,40200.0,18.5227,18.5302,18.4699,18.5227,40200.0
2006-01-18 12:10:00,24.57,24.57,24.52,24.55,11000.0,18.5227,18.5227,18.485,18.5076,11000.0
2006-01-18 12:20:00,24.55,24.58,24.54,24.57,17400.0,18.5076,18.5302,18.5,18.5227,17400.0
2006-01-18 12:30:00,24.56,24.58,24.55,24.57,50800.0,18.5151,18.5302,18.5076,18.5227,50800.0
2006-01-18 12:40:00,24.57,24.57,24.5,24.52,24600.0,18.5227,18.5227,18.4699,18.485,24600.0
2006-01-18 12:50:00,24.52,24.55,24.5,24.5,22800.0,18.485,18.5076,18.4699,18.4699,22800.0
2006-01-18 13:00:00,24.5,24.53,24.5,24.51,15000.0,18.4699,18.4925,18.4699,18.4774,15000.0
2006-01-18 13:10:00,24.52,24.52,24.48,24.5,38000.0,18.485,18.485,18.4548,18.4699,38000.0
2006-01-18 13:20:00,24.49,24.49,24.45,24.49,43200.0,18.4624,18.4624,18.4322,18.4624,43200.0
2006-01-18 13:30:00,24.49,24.52,24.49,24.5,77400.0,18.4624,18.485,18.4624,18.4699,77400.0
2006-01-18 13:40:00,24.5,24.5,24.5,24.5,32800.0,18.4699,18.4699,18.4699,18.4699,32800.0
2006-01-18 13:50:00,24.5,24.5,24.49,24.5,37600.0,18.4699,18.4699,18.4624,18.4699,37600.0
2006-01-18 14:00:00,24.52,24.53,24.5,24.53,13600.0,18.485,18.4925,18.4699,18.4925,13600.0
2006-01-18 14:10:00,24.53,24.53,24.49,24.52,37200.0,18.4925,18.4925,18.4624,18.485,37200.0
2006-01-18 14:20:00,24.52,24.53,24.5,24.52,15800.0,18.485,18.4925,18.4699,18.485,15800.0
2006-01-18 14:30:00,24.52,24.56,24.52,24.56,17800.0,18.485,18.5151,18.485,18.5151,17800.0
2006-01-18 14:40:00,24.56,24.57,24.55,24.57,59600.0,18.5151,18.5227,18.5076,18.5227,59600.0
2006-01-18 14:50:00,24.57,24.57,24.56,24.56,7400.0,18.5227,18.5227,18.5151,18.5151,7400.0
2006-01-18 15:00:00,24.56,24.57,24.55,24.57,20600.0,18.5151,18.5227,18.5076,18.5227,20600.0
2006-01-18 15:10:00,24.57,24.58,24.55,24.58,91200.0,18.5227,18.5302,18.5076,18.5302,91200.0
2006-01-18 15:20:00,24.58,24.62,24.58,24.6,49200.0,18.5302,18.5604,18.5302,18.5453,49200.0
2006-01-18 15:30:00,24.6,24.65,24.59,24.65,41400.0,18.5453,18.583,18.5377,18.583,41400.0
2006-01-18 15:40:00,24.64,24.64,24.59,24.61,28200.0,18.5754,18.5754,18.5377,18.5528,28200.0
2006-01-18 15:50:00,24.61,24.62,24.58,24.61,28600.0,18.5528,18.5604,18.5302,18.5528,28600.0
2006-01-19 09:30:00,24.66,24.68,24.64,24.64,5800.0,18.5905,18.6056,18.5754,18.5754,5800.0
2006-01-19 09:40:00,24.62,24.63,24.58,24.6,18000.0,18.5604,18.5679,18.5302,18.5453,18000.0
2006-01-19 09:50:00,24.6,24.61,24.59,24.59,15400.0,18.5453,18.5528,18.5377,18.5377,15400.0
2006-01-19 10:00:00,24.59,24.59,24.56,24.57,12200.0,18.5377,18.5377,18.5151,18.5227,12200.0
2006-01-19 10:10:00,24.57,24.6,24.57,24.58,5200.0,18.5227,18.5453,18.5227,18.5302,5200.0
2006-01-19 10:20:00,24.58,24.61,24.56,24.58,35200.0,18.5302,18.5528,18.5151,18.5302,35200.0
2006-01-19 10:30:00,24.58,24.62,24.58,24.61,17000.0,18.5302,18.5604,18.5302,18.5528,17000.0
2006-01-19 10:40:00,24.61,24.61,24.56,24.57,32000.0,18.5528,18.5528,18.5151,18.5227,32000.0
2006-01-19 10:50:00,24.57,24.58,24.56,24.56,26200.0,18.5227,18.5302,18.5151,18.5151,26200.0
2006-01-19 11:00:00,24.56,24.56,24.54,24.54,3400.0,18.5151,18.5151,18.5,18.5,3400.0
2006-01-19 11:10:00,24.52,24.52,24.39,24.47,67000.0,18.485,18.485,18.387,18.4473,67000.0
2006-01-19 11:20:00,24.47,24.53,24.47,24.53,42600.0,18.4473,18.4925,18.4473,18.4925,42600.0
2006-01-19 11:30:00,24.53,24.54,24.5,24.54,9400.0,18.4925,18.5,18.4699,18.5,9400.0
2006-01-19 11:40:00,24.54,24.54,24.52,24.53,4800.0,18.5,18.5,18.485,18.4925,4800.0
2006-01-19 11:50:00,24.53,24.57,24.53,24.57,15600.0,18.4925,18.5227,18.4925,18.5227,15600.0
2006-01-19 12:00:00,24.56,24.59,24.56,24.57,12000.0,18.5151,18.5377,18.5151,18.5227,12000.0
2006-01-19 12:10:00,24.57,24.57,24.55,24.55,13000.0,18.5227,18.5227,18.5076,18.5076,13000.0
2006-01-19 12:20:00,24.55,24.57,24.55,24.56,9800.0,18.5076,18.5227,18.5076,18.5151,9800.0
2006-01-19 12:30:00,24.56,24.57,24.55,24.56,18200.0,18.5151,18.5227,18.5076,18.5151,18200.0
2006-01-19 12:40:00,24.56,24.56,24.54,24.55,31800.0,18.5151,18.5151,18.5,18.5076,31800.0
2006-01-19 12:50:00,24.56,24.56,24.53,24.54,12800.0,18.5151,18.5151,18.4925,18.5,12800.0
2006-01-19 13:00:00,24.54,24.55,24.51,24.53,147000.0,18.5,18.5076,18.4774,18.4925,147000.0
2006-01-19 13:10:00,24.53,24.53,24.5,24.52,68400.0,18.4925,18.4925,18.4699,18.485,68400.0
2006-01-19 13:20:00,24.51,24.52,24.5,24.51,21800.0,18.4774,18.485,18.4699,18.4774,21800.0
2006-01-19 13:30:00,24.52,24.52,24.5,24.51,13000.0,18.485,18.485,18.4699,18.4774,13000.0
2006-01-19 13:40:00,24.5,24.52,24.5,24.52,16400.0,18.4699,18.485,18.4699,18.485,16400.0
2006-01-19 13:50:00,24.51,24.52,24.51,24.51,14000.0,18.4774,18.485,18.4774,18.4774,14000.0
2006-01-19 14:00:00,24.51,24.51,24.5,24.5,26400.0,18.4774,18.4774,18.4699,18.4699,26400.0
2006-01-19 14:10:00,24.5,24.5,24.43,24.44,13000.0,18.4699,18.4699,18.4171,18.4247,13000.0
2006-01-19 14:20:00,24.43,24.43,24.39,24.42,41200.0,18.4171,18.4171,18.387,18.4096,41200.0
2006-01-19 14:30:00,24.42,24.45,24.42,24.43,54800.0,18.4096,18.4322,18.4096,18.4171,54800.0
2006-01-19 14:40:00,24.43,24.43,24.42,24.42,55000.0,18.4171,18.4171,18.4096,18.4096,55000.0
2006-01-19 14:50:00,24.42,24.44,24.4,24.43,57600.0,18.4096,18.4247,18.3945,18.4171,57600.0
2006-01-19 15:00:00,24.43,24.43,24.39,24.42,67400.0,18.4171,18.4171,18.387,18.4096,67400.0
2006-01-19 15:10:00,24.42,24.42,24.37,24.38,25200.0,18.4096,18.4096,18.3719,18.3794,25200.0
2006-01-19 15:20:00,24.38,24.38,24.38,24.38,25400.0,18.3794,18.3794,18.3794,18.3794,25400.0
2006-01-19 15:30:00,24.38,24.38,24.35,24.36,64000.0,18.3794,18.3794,18.3568,18.3643,64000.0
2006-01-19 15:40:00,24.36,24.38,24.28,24.28,222800.0,18.3643,18.3794,18.304,18.304,222800.0
2006-01-19 15:50:00,24.29,24.34,24.25,24.34,91400.0,18.3116,18.3493,18.2814,18.3493,91400.0
2006-01-20 09:30:00,24.33,24.36,24.33,24.33,18600.0,18.3417,18.3643,18.3417,18.3417,18600.0
2006-01-20 09:40:00,24.34,24.34,24.31,24.31,68000.0,18.3493,18.3493,18.3267,18.3267,68000.0
2006-01-20 09:50:00,24.31,24.36,24.3,24.3,71600.0,18.3267,18.3643,18.3191,18.3191,71600.0
2006-01-20 10:00:00,24.3,24.34,24.25,24.34,80200.0,18.3191,18.3493,18.2814,18.3493,80200.0
2006-01-20 10:10:00,24.32,24.41,24.32,24.41,31800.0,18.3342,18.402,18.3342,18.402,31800.0
2006-01-20 10:20:00,24.45,24.5,24.45,24.47,21600.0,18.4322,18.4699,18.4322,18.4473,21600.0
2006-01-20 10:30:00,24.46,24.47,24.39,24.41,36800.0,18.4397,18.4473,18.387,18.402,36800.0
2006-01-20 10:40:00,24.41,24.41,24.38,24.38,22400.0,18.402,18.402,18.3794,18.3794,22400.0
2006-01-20 10:50:00,24.38,24.38,24.36,24.36,11800.0,18.3794,18.3794,18.3643,18.3643,11800.0
2006-01-20 11:00:00,24.36,24.37,24.36,24.37,16400.0,18.3643,18.3719,18.3643,18.3719,16400.0
2006-01-20 11:10:00,24.36,24.38,24.36,24.38,8600.0,18.3643,18.3794,18.3643,18.3794,8600.0
2006-01-20 11:20:00,24.38,24.38,24.33,24.34,12400.0,18.3794,18.3794,18.3417,18.3493,12400.0
2006-01-20 11:30:00,24.33,24.33,24.29,24.29,14800.0,18.3417,18.3417,18.3116,18.3116,14800.0
2006-01-20 11:40:00,24.29,24.3,24.29,24.29,18000.0,18.3116,18.3191,18.3116,18.3116,18000.0
2006-01-20 11:50:00,24.29,24.29,24.17,24.17,26000.0,18.3116,18.3116,18.2211,18.2211,26000.0
2006-01-20 12:00:00,24.16,24.17,24.15,24.16,30800.0,18.2136,18.2211,18.206,18.2136,30800.0
2006-01-20 12:10:00,24.16,24.17,24.16,24.17,36800.0,18.2136,18.2211,18.2136,18.2211,36800.0
2006-01-20 12:20:00,24.17,24.18,24.17,24.18,23200.0,18.2211,18.2287,18.2211,18.2287,23200.0
2006-01-20 12:30:00,24.18,24.21,24.18,24.2,23400.0,18.2287,18.2513,18.2287,18.2437,23400.0
2006-01-20 12:40:00,24.2,24.23,24.19,24.23,33400.0,18.2437,18.2663,18.2362,18.2663,33400.0
2006-01-20 12:50:00,24.23,24.24,24.21,24.21,23600.0,18.2663,18.2739,18.2513,18.2513,23600.0
2006-01-20 13:00:00,24.22,24.23,24.21,24.23,29600.0,18.2588,18.2663,18.2513,18.2663,29600.0
2006-01-20 13:10:00,24.23,24.28,24.23,24.27,38000.0,18.2663,18.304,18.2663,18.2965,38000.0
2006-01-20 13:20:00,24.27,24.28,24.27,24.27,37400.0,18.2965,18.304,18.2965,18.2965,37400.0
2006-01-20 13:30:00,24.27,24.29,24.27,24.29,59200.0,18.2965,18.3116,18.2965,18.3116,59200.0
2006-01-20 13:40:00,24.3,24.31,24.28,24.29,36200.0,18.3191,18.3267,18.304,18.3116,36200.0
2006-01-20 13:50:00,24.29,24.3,24.29,24.29,19800.0,18.3116,18.3191,18.3116,18.3116,19800.0
2006-01-20 14:00:00,24.29,24.3,24.26,24.26,44000.0,18.3116,18.3191,18.289,18.289,44000.0
2006-01-20 14:10:00,24.25,24.29,24.25,24.29,44200.0,18.2814,18.3116,18.2814,18.3116,44200.0
2006-01-20 14:20:00,24.28,24.4,24.28,24.36,98200.0,18.304,18.3945,18.304,18.3643,98200.0
2006-01-20 14:30:00,24.36,24.36,24.29,24.3,36800.0,18.3643,18.3643,18.3116,18.3191,36800.0
2006-01-20 14:40:00,24.3,24.31,24.3,24.31,37000.0,18.3191,18.3267,18.3191,18.3267,37000.0
2006-01-20 14:50:00,24.31,24.31,24.25,24.26,92000.0,18.3267,18.3267,18.2814,18.289,92000.0
2006-01-20 15:00:00,24.26,24.3,24.26,24.3,25800.0,18.289,18.3191,18.289,18.3191,25800.0
2006-01-20 15:10:00,24.31,24.31,24.23,24.25,90600.0,18.3267,18.3267,18.2663,18.2814,90600.0
2006-01-20 15:20:00,24.25,24.25,24.22,24.22,21000.0,18.2814,18.2814,18.2588,18.2588,21000.0
2006-01-20 15:30:00,24.22,24.23,24.2,24.21,40400.0,18.2588,18.2663,18.2437,18.2513,40400.0
2006-01-20 15:40:00,24.21,24.21,24.06,24.07,70400.0,18.2513,18.2513,18.1382,18.1457,70400.0
2006-01-20 15:50:00,24.07,24.11,24.05,24.09,111600.0,18.1457,18.1759,18.1306,18.1608,111600.0
2006-01-23 09:30:00,24.18,24.34,24.18,24.22,30600.0,18.2287,18.3493,18.2287,18.2588,30600.0
2006-01-23 09:40:00,24.22,24.23,24.08,24.11,41400.0,18.2588,18.2663,18.1533,18.1759,41400.0
2006-01-23 09:50:00,24.12,24.15,24.11,24.14,55000.0,18.1834,18.206,18.1759,18.1985,55000.0
2006-01-23 10:00:00,24.13,24.14,24.07,24.08,36000.0,18.191,18.1985,18.1457,18.1533,36000.0
2006-01-23 10:10:00,24.09,24.11,24.09,24.1,16600.0,18.1608,18.1759,18.1608,18.1683,16600.0
2006-01-23 10:20:00,24.1,24.1,23.97,23.98,79800.0,18.1683,18.1683,18.0703,18.0779,79800.0
2006-01-23 10:30:00,23.98,23.99,23.96,23.99,41000.0,18.0779,18.0854,18.0628,18.0854,41000.0
2006-01-23 10:40:00,23.99,24.03,23.99,24.02,52400.0,18.0854,18.1156,18.0854,18.108,52400.0
2006-01-23 10:50:00,24.02,24.11,24.02,24.11,48600.0,18.108,18.1759,18.108,18.1759,48600.0
2006-01-23 11:00:00,24.11,24.11,24.04,24.04,50600.0,18.1759,18.1759,18.1231,18.1231,50600.0
2006-01-23 11:10:00,24.04,24.06,24.04,24.05,37400.0,18.1231,18.1382,18.1231,18.1306,37400.0
2006-01-23 11:20:00,24.05,24.05,24.02,24.04,23000.0,18.1306,18.1306,18.108,18.1231,23000.0
2006-01-23 11:30:00,24.04,24.04,24.04,24.04,30800.0,18.1231,18.1231,18.1231,18.1231,30800.0
2006-01-23 11:40:00,24.04,24.04,24.02,24.03,4800.0,18.1231,18.1231,18.108,18.1156,4800.0
2006-01-23 11:50:00,24.03,24.04,24.02,24.04,65000.0,18.1156,18.1231,18.108,18.1231,65000.0
2006-01-23 12:00:00,24.04,24.04,24.02,24.03,7400.0,18.1231,18.1231,18.108,18.1156,7400.0
2006-01-23 12:10:00,24.02,24.03,24.01,24.01,29600.0,18.108,18.1156,18.1005,18.1005,29600.0
2006-01-23 12:20:00,24.0,24.0,23.94,23.98,89400.0,18.093,18.093,18.0477,18.0779,89400.0
2006-01-23 12:30:00,23.98,23.99,23.98,23.98,39800.0,18.0779,18.0854,18.0779,18.0779,39800.0
2006-01-23 12:40:00,23.96,23.97,23.96,23.96,18800.0,18.0628,18.0703,18.0628,18.0628,18800.0
2006-01-23 12:50:00,23.96,23.96,23.95,23.95,10600.0,18.0628,18.0628,18.0553,18.0553,10600.0
2006-01-23 13:00:00,23.95,23.95,23.91,23.93,30600.0,18.0553,18.0553,18.0251,18.0402,30600.0
2006-01-23 13:10:00,23.93,23.97,23.93,23.95,40600.0,18.0402,18.0703,18.0402,18.0553,40600.0
2006-01-23 13:20:00,23.95,23.97,23.95,23.96,58600.0,18.0553,18.0703,18.0553,18.0628,58600.0
2006-01-23 13:30:00,23.96,23.99,23.96,23.99,96000.0,18.0628,18.0854,18.0628,18.0854,96000.0
2006-01-23 13:40:00,23.99,24.05,23.99,24.05,68000.0,18.0854,18.1306,18.0854,18.1306,68000.0
2006-01-23 13:50:00,24.05,24.08,24.05,24.08,91800.0,18.1306,18.1533,18.1306,18.1533,91800.0
2006-01-23 14:00:00,24.07,24.08,24.07,24.07,8000.0,18.1457,18.1533,18.1457,18.1457,8000.0
2006-01-23 14:10:00,24.07,24.09,24.05,24.09,36800.0,18.1457,18.1608,18.1306,18.1608,36800.0
2006-01-23 14:20:00,24.09,24.11,24.08,24.08,62800.0,18.1608,18.1759,18.1533,18.1533,62800.0
2006-01-23 14:30:00,24.09,24.09,24.0,24.0,28000.0,18.1608,18.1608,18.093,18.093,28000.0
2006-01-23 14:40:00,24.0,24.05,24.0,24.05,79800.0,18.093,18.1306,18.093,18.1306,79800.0
2006-01-23 14:50:00,24.05,24.12,24.05,24.1,45800.0,18.1306,18.1834,18.1306,18.1683,45800.0
2006-01-23 15:00:00,24.1,24.11,24.08,24.11,35000.0,18.1683,18.1759,18.1533,18.1759,35000.0
2006-01-23 15:10:00,24.11,24.11,24.1,24.11,46600.0,18.1759,18.1759,18.1683,18.1759,46600.0
2006-01-23 15:20:00,24.11,24.14,24.11,24.14,97600.0,18.1759,18.1985,18.1759,18.1985,97600.0
2006-01-23 15:30:00,24.14,24.15,24.13,24.14,40200.0,18.1985,18.206,18.191,18.1985,40200.0
2006-01-23 15:40:00,24.14,24.15,24.13,24.15,44200.0,18.1985,18.206,18.191,18.206,44200.0
2006-01-23 15:50:00,24.15,24.19,24.15,24.19,122000.0,18.206,18.2362,18.206,18.2362,122000.0
2006-01-24 09:30:00,24.25,24.3,24.2,24.3,58000.0,18.2814,18.3191,18.2437,18.3191,58000.0
2006-01-24 09:40:00,24.29,24.33,24.29,24.31,41400.0,18.3116,18.3417,18.3116,18.3267,41400.0
2006-01-24 09:50:00,24.31,24.37,24.3,24.3,59200.0,18.3267,18.3719,18.3191,18.3191,59200.0
2006-01-24 10:00:00,24.29,24.3,24.2,24.25,41400.0,18.3116,18.3191,18.2437,18.2814,41400.0
2006-01-24 10:10:00,24.24,24.29,24.24,24.29,68000.0,18.2739,18.3116,18.2739,18.3116,68000.0
2006-01-24 10:20:00,24.29,24.35,24.29,24.35,102400.0,18.3116,18.3568,18.3116,18.3568,102400.0
2006-01-24 10:30:00,24.35,24.38,24.34,24.38,54600.0,18.3568,18.3794,18.3493,18.3794,54600.0
2006-01-24 10:40:00,24.38,24.39,24.37,24.39,22000.0,18.3794,18.387,18.3719,18.387,22000.0
2006-01-24 10:50:00,24.39,24.42,24.39,24.42,22400.0,18.387,18.4096,18.387,18.4096,22400.0
2006-01-24 11:00:00,24.42,24.45,24.34,24.42,21200.0,18.4096,18.4322,18.3493,18.4096,21200.0
2006-01-24 11:10:00,24.42,24.44,24.42,24.44,33600.0,18.4096,18.4247,18.4096,18.4247,33600.0
2006-01-24 11:20:00,24.45,24.48,24.43,24.43,54600.0,18.4322,18.4548,18.4171,18.4171,54600.0
2006-01-24 11:30:00,24.46,24.6,24.46,24.58,75400.0,18.4397,18.5453,18.4397,18.5302,75400.0
2006-01-24 11:40:00,24.6,24.68,24.59,24.68,154000.0,18.5453,18.6056,18.5377,18.6056,154000.0
2006-01-24 11:50:00,24.67,24.67,24.6,24.6,12800.0,18.598,18.598,18.5453,18.5453,12800.0
2006-01-24 12:00:00,24.58,24.58,24.56,24.58,130400.0,18.5302,18.5302,18.5151,18.5302,130400.0
2006-01-24 12:10:00,24.58,24.58,24.53,24.53,18000.0,18.5302,18.5302,18.4925,18.4925,18000.0
2006-01-24 12:20:00,24.53,24.53,24.52,24.53,23400.0,18.4925,18.4925,18.485,18.4925,23400.0
2006-01-24 12:30:00,24.53,24.54,24.5,24.5,41800.0,18.4925,18.5,18.4699,18.4699,41800.0
2006-01-24 12:40:00,24.5,24.5,24.49,24.49,35000.0,18.4699,18.4699,18.4624,18.4624,35000.0
2006-01-24 12:50:00,24.49,24.5,24.48,24.5,12000.0,18.4624,18.4699,18.4548,18.4699,12000.0
2006-01-24 13:00:00,24.5,24.54,24.5,24.54,48200.0,18.4699,18.5,18.4699,18.5,48200.0
2006-01-24 13:10:00,24.54,24.57,24.53,24.57,18600.0,18.5,18.5227,18.4925,18.5227,18600.0
2006-01-24 13:20:00,24.57,24.6,24.57,24.59,26600.0,18.5227,18.5453,18.5227,18.5377,26600.0
2006-01-24 13:30:00,24.59,24.59,24.56,24.56,14400.0,18.5377,18.5377,18.5151,18.5151,14400.0
2006-01-24 13:40:00,24.56,24.57,24.5,24.55,75200.0,18.5151,18.5227,18.4699,18.5076,75200.0
2006-01-24 13:50:00,24.55,24.55,24.54,24.54,20400.0,18.5076,18.5076,18.5,18.5,20400.0
2006-01-24 14:00:00,24.54,24.6,24.53,24.57,44400.0,18.5,18.5453,18.4925,18.5227,44400.0
2006-01-24 14:10:00,24.57,24.57,24.44,24.45,67200.0,18.5227,18.5227,18.4247,18.4322,67200.0
2006-01-24 14:20:00,24.45,24.49,24.43,24.43,141200.0,18.4322,18.4624,18.4171,18.4171,141200.0
2006-01-24 14:30:00,24.43,24.46,24.38,24.38,75200.0,18.4171,18.4397,18.3794,18.3794,75200.0
2006-01-24 14:40:00,24.4,24.5,24.4,24.48,26400.0,18.3945,18.4699,18.3945,18.4548,26400.0
2006-01-24 14:50:00,24.5,24.5,24.49,24.5,32000.0,18.4699,18.4699,18.4624,18.4699,32000.0
2006-01-24 15:00:00,24.5,24.5,24.5,24.5,60000.0,18.4699,18.4699,18.4699,18.4699,60000.0
2006-01-24 15:10:00,24.49,24.51,24.49,24.5,46400.0,18.4624,18.4774,18.4624,18.4699,46400.0
2006-01-24 15:20:00,24.5,24.5,24.45,24.45,74200.0,18.4699,18.4699,18.4322,18.4322,74200.0
2006-01-24 15:30:00,24.45,24.45,24.41,24.43,80400.0,18.4322,18.4322,18.402,18.4171,80400.0
2006-01-24 15:40:00,24.43,24.43,24.34,24.39,134000.0,18.4171,18.4171,18.3493,18.387,134000.0
2006-01-24 15:50:00,24.39,24.49,24.39,24.44,119000.0,18.387,18.4624,18.387,18.4247,119000.0
2006-01-25 09:30:00,24.55,24.55,24.25,24.26,90200.0,18.5076,18.5076,18.2814,18.289,90200.0
2006-01-25 09:40:00,24.28,24.4,24.28,24.34,61000.0,18.304,18.3945,18.304,18.3493,61000.0
2006-01-25 09:50:00,24.36,24.41,24.36,24.4,64400.0,18.3643,18.402,18.3643,18.3945,64400.0
2006-01-25 10:00:00,24.4,24.41,24.33,24.4,44800.0,18.3945,18.402,18.3417,18.3945,44800.0
2006-01-25 10:10:00,24.37,24.39,24.33,24.36,56400.0,18.3719,18.387,18.3417,18.3643,56400.0
2006-01-25 10:20:00,24.36,24.39,24.3,24.3,24200.0,18.3643,18.387,18.3191,18.3191,24200.0
2006-01-25 10:30:00,24.3,24.3,24.18,24.18,96800.0,18.3191,18.3191,18.2287,18.2287,96800.0
2006-01-25 10:40:00,24.18,24.27,24.18,24.27,27000.0,18.2287,18.2965,18.2287,18.2965,27000.0
2006-01-25 10:50:00,24.35,24.35,24.29,24.33,26200.0,18.3568,18.3568,18.3116,18.3417,26200.0
2006-01-25 11:00:00,24.33,24.37,24.33,24.37,23200.0,18.3417,18.3719,18.3417,18.3719,23200.0
2006-01-25 11:10:00,24.37,24.37,24.35,24.37,29600.0,18.3719,18.3719,18.3568,18.3719,29600.0
2006-01-25 11:20:00,24.36,24.36,24.31,24.35,42200.0,18.3643,18.3643,18.3267,18.3568,42200.0
2006-01-25 11:30:00,24.35,24.35,24.25,24.25,30600.0,18.3568,18.3568,18.2814,18.2814,30600.0
2006-01-25 11:40:00,24.25,24.25,24.19,24.23,38000.0,18.2814,18.2814,18.2362,18.2663,38000.0
2006-01-25 11:50:00,24.23,24.23,24.09,24.14,56000.0,18.2663,18.2663,18.1608,18.1985,56000.0
2006-01-25 12:00:00,24.13,24.14,24.1,24.11,96200.0,18.191,18.1985,18.1683,18.1759,96200.0
2006-01-25 12:10:00,24.11,24.11,24.08,24.09,50400.0,18.1759,18.1759,18.1533,18.1608,50400.0
2006-01-25 12:20:00,24.08,24.1,24.03,24.05,59000.0,18.1533,18.1683,18.1156,18.1306,59000.0
2006-01-25 12:30:00,24.05,24.09,24.05,24.08,50200.0,18.1306,18.1608,18.1306,18.1533,50200.0
2006-01-25 12:40:00,24.09,24.13,24.09,24.13,75000.0,18.1608,18.191,18.1608,18.191,75000.0
2006-01-25 12:50:00,24.13,24.17,24.13,24.17,38200.0,18.191,18.2211,18.191,18.2211,38200.0
2006-01-25 13:00:00,24.17,24.23,24.17,24.23,68000.0,18.2211,18.2663,18.2211,18.2663,68000.0
2006-01-25 13:10:00,24.24,24.25,24.23,24.25,96800.0,18.2739,18.2814,18.2663,18.2814,96800.0
2006-01-25 13:20:00,24.24,24.27,24.24,24.26,26800.0,18.2739,18.2965,18.2739,18.289,26800.0
2006-01-25 13:30:00,24.25,24.27,24.22,24.23,21000.0,18.2814,18.2965,18.2588,18.2663,21000.0
2006-01-25 13:40:00,24.23,24.32,24.23,24.32,49200.0,18.2663,18.3342,18.2663,18.3342,49200.0
2006-01-25 13:50:00,24.35,24.38,24.35,24.36,28400.0,18.3568,18.3794,18.3568,18.3643,28400.0
2006-01-25 14:00:00,24.36,24.37,24.33,24.36,30600.0,18.3643,18.3719,18.3417,18.3643,30600.0
2006-01-25 14:10:00,24.38,24.38,24.31,24.31,49600.0,18.3794,18.3794,18.3267,18.3267,49600.0
2006-01-25 14:20:00,24.31,24.32,24.3,24.31,33400.0,18.3267,18.3342,18.3191,18.3267,33400.0
2006-01-25 14:30:00,24.32,24.35,24.27,24.34,75000.0,18.3342,18.3568,18.2965,18.3493,75000.0
2006-01-25 14:40:00,24.35,24.4,24.35,24.39,88200.0,18.3568,18.3945,18.3568,18.387,88200.0
2006-01-25 14:50:00,24.4,24.42,24.39,24.41,75200.0,18.3945,18.4096,18.387,18.402,75200.0
2006-01-25 15:00:00,24.4,24.41,24.36,24.37,78600.0,18.3945,18.402,18.3643,18.3719,78600.0
2006-01-25 15:10:00,24.36,24.43,24.36,24.4,121600.0,18.3643,18.4171,18.3643,18.3945,121600.0
2006-01-25 15:20:00,24.4,24.55,24.4,24.54,150000.0,18.3945,18.5076,18.3945,18.5,150000.0
2006-01-25 15:30:00,24.54,24.6,24.52,24.56,109200.0,18.5,18.5453,18.485,18.5151,109200.0
2006-01-25 15:40:00,24.56,24.58,24.55,24.58,279200.0,18.5151,18.5302,18.5076,18.5302,279200.0
2006-01-25 15:50:00,24.57,24.63,24.52,24.63,401200.0,18.5227,18.5679,18.485,18.5679,401200.0
2006-01-26 09:30:00,24.56,24.56,24.38,24.43,3376200.0,18.5151,18.5151,18.3794,18.4171,3376200.0
2006-01-26 09:40:00,24.43,24.43,24.35,24.38,3248400.0,18.4171,18.4171,18.3568,18.3794,3248400.0
2006-01-26 09:50:00,24.38,24.39,24.38,24.38,1016000.0,18.3794,18.387,18.3794,18.3794,1016000.0
2006-01-26 10:00:00,24.38,24.42,24.38,24.38,510400.0,18.3794,18.4096,18.3794,18.3794,510400.0
2006-01-26 10:10:00,24.38,24.38,24.38,24.38,748800.0,18.3794,18.3794,18.3794,18.3794,748800.0
2006-01-26 10:20:00,24.38,24.38,24.2,24.21,1920400.0,18.3794,18.3794,18.2437,18.2513,1920400.0
2006-01-26 10:30:00,24.25,24.25,24.18,24.18,1521400.0,18.2814,18.2814,18.2287,18.2287,1521400.0
2006-01-26 10:40:00,24.18,24.18,24.03,24.06,1302800.0,18.2287,18.2287,18.1156,18.1382,1302800.0
2006-01-26 10:50:00,24.06,24.11,23.93,24.03,961600.0,18.1382,18.1759,18.0402,18.1156,961600.0
2006-01-26 11:00:00,24.04,24.18,24.04,24.13,577600.0,18.1231,18.2287,18.1231,18.191,577600.0
2006-01-26 11:10:00,24.13,24.13,24.08,24.1,226800.0,18.191,18.191,18.1533,18.1683,226800.0
2006-01-26 11:20:00,24.1,24.1,23.95,23.95,211200.0,18.1683,18.1683,18.0553,18.0553,211200.0
2006-01-26 11:30:00,23.95,24.08,23.91,24.07,260800.0,18.0553,18.1533,18.0251,18.1457,260800.0
2006-01-26 11:40:00,24.07,24.11,24.03,24.11,126600.0,18.1457,18.1759,18.1156,18.1759,126600.0
2006-01-26 11:50:00,24.1,24.13,24.1,24.1,320600.0,18.1683,18.191,18.1683,18.1683,320600.0
2006-01-26 12:00:00,24.1,24.13,24.1,24.11,172000.0,18.1683,18.191,18.1683,18.1759,172000.0
2006-01-26 12:10:00,24.11,24.11,24.02,24.03,95400.0,18.1759,18.1759,18.108,18.1156,95400.0
2006-01-26 12:20:00,24.03,24.08,24.0,24.07,104000.0,18.1156,18.1533,18.093,18.1457,104000.0
2006-01-26 12:30:00,24.07,24.13,24.05,24.13,207800.0,18.1457,18.191,18.1306,18.191,207800.0
2006-01-26 12:40:00,24.13,24.14,24.12,24.13,122800.0,18.191,18.1985,18.1834,18.191,122800.0
2006-01-26 12:50:00,24.13,24.23,24.12,24.23,154600.0,18.191,18.2663,18.1834,18.2663,154600.0
2006-01-26 13:00:00,24.21,24.32,24.21,24.28,254800.0,18.2513,18.3342,18.2513,18.304,254800.0
2006-01-26 13:10:00,24.25,24.3,24.24,24.27,101200.0,18.2814,18.3191,18.2739,18.2965,101200.0
2006-01-26 13:20:00,24.27,24.33,24.27,24.32,227800.0,18.2965,18.3417,18.2965,18.3342,227800.0
2006-01-26 13:30:00,24.31,24.31,24.25,24.28,183000.0,18.3267,18.3267,18.2814,18.304,183000.0
2006-01-26 13:40:00,24.27,24.3,24.27,24.29,86400.0,18.2965,18.3191,18.2965,18.3116,86400.0
2006-01-26 13:50:00,24.29,24.3,24.29,24.3,146400.0,18.3116,18.3191,18.3116,18.3191,146400.0
2006-01-26 14:00:00,24.3,24.32,24.3,24.32,201200.0,18.3191,18.3342,18.3191,18.3342,201200.0
2006-01-26 14:10:00,24.31,24.32,24.29,24.29,69800.0,18.3267,18.3342,18.3116,18.3116,69800.0
2006-01-26 14:20:00,24.29,24.31,24.29,24.3,78800.0,18.3116,18.3267,18.3116,18.3191,78800.0
2006-01-26 14:30:00,24.3,24.3,24.18,24.2,175600.0,18.3191,18.3191,18.2287,18.2437,175600.0
2006-01-26 14:40:00,24.2,24.22,24.2,24.21,149000.0,18.2437,18.2588,18.2437,18.2513,149000.0
2006-01-26 14:50:00,24.21,24.22,24.17,24.21,59600.0,18.2513,18.2588,18.2211,18.2513,59600.0
2006-01-26 15:00:00,24.21,24.23,24.2,24.23,160800.0,18.2513,18.2663,18.2437,18.2663,160800.0
2006-01-26 15:10:00,24.23,24.23,24.21,24.21,55200.0,18.2663,18.2663,18.2513,18.2513,55200.0
2006-01-26 15:20:00,24.22,24.23,24.21,24.23,263600.0,18.2588,18.2663,18.2513,18.2663,263600.0
2006-01-26 15:30:00,24.23,24.28,24.23,24.27,114400.0,18.2663,18.304,18.2663,18.2965,114400.0
2006-01-26 15:40:00,24.26,24.28,24.25,24.27,115200.0,18.289,18.304,18.2814,18.2965,115200.0
2006-01-26 15:50:00,24.26,24.33,24.26,24.32,944600.0,18.289,18.3417,18.289,18.3342,944600.0
2006-01-27 09:30:00,24.34,24.34,24.3,24.31,150600.0,18.3493,18.3493,18.3191,18.3267,150600.0
2006-01-27 09:40:00,24.32,24.32,24.25,24.29,289200.0,18.3342,18.3342,18.2814,18.3116,289200.0
2006-01-27 09:50:00,24.28,24.32,24.25,24.32,76600.0,18.304,18.3342,18.2814,18.3342,76600.0
2006-01-27 10:00:00,24.34,24.4,24.32,24.38,175400.0,18.3493,18.3945,18.3342,18.3794,175400.0
2006-01-27 10:10:00,24.4,24.42,24.38,24.41,259800.0,18.3945,18.4096,18.3794,18.402,259800.0
2006-01-27 10:20:00,24.42,24.48,24.41,24.44,335800.0,18.4096,18.4548,18.402,18.4247,335800.0
2006-01-27 10:30:00,24.44,24.44,24.36,24.38,474800.0,18.4247,18.4247,18.3643,18.3794,474800.0
2006-01-27 10:40:00,24.38,24.39,24.36,24.36,131000.0,18.3794,18.387,18.3643,18.3643,131000.0
2006-01-27 10:50:00,24.36,24.39,24.36,24.36,46800.0,18.3643,18.387,18.3643,18.3643,46800.0
2006-01-27 11:00:00,24.37,24.38,24.33,24.34,57000.0,18.3719,18.3794,18.3417,18.3493,57000.0
2006-01-27 11:10:00,24.34,24.35,24.33,24.35,55400.0,18.3493,18.3568,18.3417,18.3568,55400.0
2006-01-27 11:20:00,24.34,24.34,24.33,24.34,38000.0,18.3493,18.3493,18.3417,18.3493,38000.0
2006-01-27 11:30:00,24.34,24.34,24.3,24.3,254400.0,18.3493,18.3493,18.3191,18.3191,254400.0
2006-01-27 11:40:00,24.3,24.32,24.3,24.31,100800.0,18.3191,18.3342,18.3191,18.3267,100800.0
2006-01-27 11:50:00,24.31,24.31,24.3,24.3,19200.0,18.3267,18.3267,18.3191,18.3191,19200.0
2006-01-27 12:00:00,24.31,24.31,24.29,24.3,62000.0,18.3267,18.3267,18.3116,18.3191,62000.0
2006-01-27 12:10:00,24.3,24.3,24.16,24.17,72600.0,18.3191,18.3191,18.2136,18.2211,72600.0
2006-01-27 12:20:00,24.18,24.22,24.17,24.22,136600.0,18.2287,18.2588,18.2211,18.2588,136600.0
2006-01-27 12:30:00,24.22,24.24,24.22,24.24,349400.0,18.2588,18.2739,18.2588,18.2739,349400.0
2006-01-27 12:40:00,24.23,24.25,24.23,24.24,99600.0,18.2663,18.2814,18.2663,18.2739,99600.0
2006-01-27 12:50:00,24.25,24.25,24.24,24.25,68600.0,18.2814,18.2814,18.2739,18.2814,68600.0
2006-01-27 13:00:00,24.25,24.26,24.25,24.26,134800.0,18.2814,18.289,18.2814,18.289,134800.0
2006-01-27 13:10:00,24.25,24.27,24.25,24.25,41000.0,18.2814,18.2965,18.2814,18.2814,41000.0
2006-01-27 13:20:00,24.26,24.26,24.25,24.26,43600.0,18.289,18.289,18.2814,18.289,43600.0
2006-01-27 13:30:00,24.25,24.25,24.25,24.25,21400.0,18.2814,18.2814,18.2814,18.2814,21400.0
2006-01-27 13:40:00,24.25,24.26,24.25,24.25,57600.0,18.2814,18.289,18.2814,18.2814,57600.0
2006-01-27 13:50:00,24.25,24.26,24.25,24.25,66600.0,18.2814,18.289,18.2814,18.2814,66600.0
2006-01-27 14:00:00,24.25,24.31,24.25,24.29,40800.0,18.2814,18.3267,18.2814,18.3116,40800.0
2006-01-27 14:10:00,24.29,24.29,24.24,24.25,257400.0,18.3116,18.3116,18.2739,18.2814,257400.0
2006-01-27 14:20:00,24.25,24.27,24.25,24.25,10200.0,18.2814,18.2965,18.2814,18.2814,10200.0
2006-01-27 14:30:00,24.25,24.25,24.23,24.24,27800.0,18.2814,18.2814,18.2663,18.2739,27800.0
2006-01-27 14:40:00,24.24,24.25,24.23,24.23,77400.0,18.2739,18.2814,18.2663,18.2663,77400.0
2006-01-27 14:50:00,24.24,24.28,24.24,24.26,33600.0,18.2739,18.304,18.2739,18.289,33600.0
2006-01-27 15:00:00,24.26,24.28,24.25,24.27,38200.0,18.289,18.304,18.2814,18.2965,38200.0
2006-01-27 15:10:00,24.27,24.27,24.23,24.24,98200.0,18.2965,18.2965,18.2663,18.2739,98200.0
2006-01-27 15:20:00,24.24,24.25,24.24,24.25,138600.0,18.2739,18.2814,18.2739,18.2814,138600.0
2006-01-27 15:30:00,24.25,24.25,24.23,24.23,243200.0,18.2814,18.2814,18.2663,18.2663,243200.0
2006-01-27 15:40:00,24.23,24.23,24.22,24.23,155000.0,18.2663,18.2663,18.2588,18.2663,155000.0
2006-01-27 15:50:00,24.23,24.33,24.23,24.33,375400.0,18.2663,18.3417,18.2663,18.3417,375400.0
2006-01-30 09:30:00,24.31,24.31,24.17,24.25,28600.0,18.3267,18.3267,18.2211,18.2814,28600.0
2006-01-30 09:40:00,24.25,24.25,24.12,24.18,65200.0,18.2814,18.2814,18.1834,18.2287,65200.0
2006-01-30 09:50:00,24.14,24.18,24.12,24.14,27200.0,18.1985,18.2287,18.1834,18.1985,27200.0
2006-01-30 10:00:00,24.15,24.18,24.11,24.17,27400.0,18.206,18.2287,18.1759,18.2211,27400.0
2006-01-30 10:10:00,24.17,24.25,24.16,24.25,79600.0,18.2211,18.2814,18.2136,18.2814,79600.0
2006-01-30 10:20:00,24.24,24.25,24.2,24.21,21800.0,18.2739,18.2814,18.2437,18.2513,21800.0
2006-01-30 10:30:00,24.22,24.29,24.22,24.29,20200.0,18.2588,18.3116,18.2588,18.3116,20200.0
2006-01-30 10:40:00,24.3,24.3,24.22,24.27,60200.0,18.3191,18.3191,18.2588,18.2965,60200.0
2006-01-30 10:50:00,24.3,24.43,24.3,24.43,169000.0,18.3191,18.4171,18.3191,18.4171,169000.0
2006-01-30 11:00:00,24.43,24.43,24.38,24.38,140600.0,18.4171,18.4171,18.3794,18.3794,140600.0
2006-01-30 11:10:00,24.38,24.38,24.37,24.38,20000.0,18.3794,18.3794,18.3719,18.3794,20000.0
2006-01-30 11:20:00,24.38,24.4,24.36,24.38,86200.0,18.3794,18.3945,18.3643,18.3794,86200.0
2006-01-30 11:30:00,24.37,24.39,24.37,24.38,113000.0,18.3719,18.387,18.3719,18.3794,113000.0
2006-01-30 11:40:00,24.37,24.38,24.35,24.38,30400.0,18.3719,18.3794,18.3568,18.3794,30400.0
2006-01-30 11:50:00,24.36,24.38,24.35,24.36,18400.0,18.3643,18.3794,18.3568,18.3643,18400.0
2006-01-30 12:00:00,24.37,24.38,24.36,24.37,48800.0,18.3719,18.3794,18.3643,18.3719,48800.0
2006-01-30 12:10:00,24.36,24.36,24.36,24.36,73400.0,18.3643,18.3643,18.3643,18.3643,73400.0
2006-01-30 12:20:00,24.36,24.36,24.34,24.34,32800.0,18.3643,18.3643,18.3493,18.3493,32800.0
2006-01-30 12:30:00,24.34,24.35,24.33,24.35,59600.0,18.3493,18.3568,18.3417,18.3568,59600.0
2006-01-30 12:40:00,24.35,24.37,24.34,24.36,251400.0,18.3568,18.3719,18.3493,18.3643,251400.0
2006-01-30 12:50:00,24.36,24.38,24.35,24.38,376800.0,18.3643,18.3794,18.3568,18.3794,376800.0
2006-01-30 13:00:00,24.39,24.4,24.36,24.4,94400.0,18.387,18.3945,18.3643,18.3945,94400.0
2006-01-30 13:10:00,24.4,24.41,24.38,24.4,33000.0,18.3945,18.402,18.3794,18.3945,33000.0
2006-01-30 13:20:00,24.4,24.48,24.4,24.48,321400.0,18.3945,18.4548,18.3945,18.4548,321400.0
2006-01-30 13:30:00,24.48,24.48,24.44,24.45,358800.0,18.4548,18.4548,18.4247,18.4322,358800.0
2006-01-30 13:40:00,24.45,24.47,24.45,24.46,65800.0,18.4322,18.4473,18.4322,18.4397,65800.0
2006-01-30 13:50:00,24.45,24.47,24.45,24.45,110800.0,18.4322,18.4473,18.4322,18.4322,110800.0
2006-01-30 14:00:00,24.45,24.45,24.43,24.45,139000.0,18.4322,18.4322,18.4171,18.4322,139000.0
2006-01-30 14:10:00,24.45,24.45,24.43,24.43,89600.0,18.4322,18.4322,18.4171,18.4171,89600.0
2006-01-30 14:20:00,24.43,24.46,24.43,24.45,2518800.0,18.4171,18.4397,18.4171,18.4322,2518800.0
2006-01-30 14:30:00,24.45,24.47,24.45,24.46,175400.0,18.4322,18.4473,18.4322,18.4397,175400.0
2006-01-30 14:40:00,24.46,24.46,24.43,24.46,158600.0,18.4397,18.4397,18.4171,18.4397,158600.0
2006-01-30 14:50:00,24.46,24.52,24.46,24.5,124400.0,18.4397,18.485,18.4397,18.4699,124400.0
2006-01-30 15:00:00,24.51,24.51,24.5,24.5,69200.0,18.4774,18.4774,18.4699,18.4699,69200.0
2006-01-30 15:10:00,24.5,24.5,24.48,24.49,198200.0,18.4699,18.4699,18.4548,18.4624,198200.0
2006-01-30 15:20:00,24.49,24.49,24.46,24.46,177000.0,18.4624,18.4624,18.4397,18.4397,177000.0
2006-01-30 15:30:00,24.46,24.49,24.46,24.48,174600.0,18.4397,18.4624,18.4397,18.4548,174600.0
2006-01-30 15:40:00,24.48,24.5,24.45,24.48,806400.0,18.4548,18.4699,18.4322,18.4548,806400.0
2006-01-30 15:50:00,24.47,24.49,24.43,24.47,201800.0,18.4473,18.4624,18.4171,18.4473,201800.0
2006-01-31 09:30:00,24.45,24.45,24.35,24.38,91800.0,18.4322,18.4322,18.3568,18.3794,91800.0
2006-01-31 09:40:00,24.38,24.39,24.33,24.38,95200.0,18.3794,18.387,18.3417,18.3794,95200.0
2006-01-31 09:50:00,24.38,24.4,24.35,24.37,69400.0,18.3794,18.3945,18.3568,18.3719,69400.0
2006-01-31 10:00:00,24.37,24.38,24.36,24.37,101000.0,18.3719,18.3794,18.3643,18.3719,101000.0
2006-01-31 10:10:00,24.36,24.36,24.33,24.33,74400.0,18.3643,18.3643,18.3417,18.3417,74400.0
2006-01-31 10:20:00,24.32,24.32,24.25,24.3,94200.0,18.3342,18.3342,18.2814,18.3191,94200.0
2006-01-31 10:30:00,24.3,24.33,24.28,24.3,81400.0,18.3191,18.3417,18.304,18.3191,81400.0
2006-01-31 10:40:00,24.31,24.31,24.28,24.3,20000.0,18.3267,18.3267,18.304,18.3191,20000.0
2006-01-31 10:50:00,24.3,24.3,24.27,24.27,132000.0,18.3191,18.3191,18.2965,18.2965,132000.0
2006-01-31 11:00:00,24.27,24.27,24.25,24.27,47200.0,18.2965,18.2965,18.2814,18.2965,47200.0
2006-01-31 11:10:00,24.27,24.28,24.21,24.21,40800.0,18.2965,18.304,18.2513,18.2513,40800.0
2006-01-31 11:20:00,24.21,24.24,24.18,24.22,222800.0,18.2513,18.2739,18.2287,18.2588,222800.0
2006-01-31 11:30:00,24.2,24.21,24.15,24.15,68400.0,18.2437,18.2513,18.206,18.206,68400.0
2006-01-31 11:40:00,24.16,24.24,24.16,24.23,95800.0,18.2136,18.2739,18.2136,18.2663,95800.0
2006-01-31 11:50:00,24.23,24.23,24.21,24.22,21200.0,18.2663,18.2663,18.2513,18.2588,21200.0
2006-01-31 12:00:00,24.24,24.24,24.22,24.23,18000.0,18.2739,18.2739,18.2588,18.2663,18000.0
2006-01-31 12:10:00,24.22,24.33,24.22,24.31,478600.0,18.2588,18.3417,18.2588,18.3267,478600.0
2006-01-31 12:20:00,24.31,24.33,24.27,24.33,191000.0,18.3267,18.3417,18.2965,18.3417,191000.0
2006-01-31 12:30:00,24.33,24.36,24.32,24.36,103200.0,18.3417,18.3643,18.3342,18.3643,103200.0
2006-01-31 12:40:00,24.35,24.48,24.35,24.46,134800.0,18.3568,18.4548,18.3568,18.4397,134800.0
2006-01-31 12:50:00,24.46,24.46,24.36,24.36,29400.0,18.4397,18.4397,18.3643,18.3643,29400.0
2006-01-31 13:00:00,24.37,24.4,24.37,24.4,9600.0,18.3719,18.3945,18.3719,18.3945,9600.0
2006-01-31 13:10:00,24.39,24.42,24.37,24.41,25000.0,18.387,18.4096,18.3719,18.402,25000.0
2006-01-31 13:20:00,24.43,24.45,24.38,24.38,83800.0,18.4171,18.4322,18.3794,18.3794,83800.0
2006-01-31 13:30:00,24.38,24.38,24.35,24.35,24200.0,18.3794,18.3794,18.3568,18.3568,24200.0
2006-01-31 13:40:00,24.35,24.35,24.3,24.31,36200.0,18.3568,18.3568,18.3191,18.3267,36200.0
2006-01-31 13:50:00,24.31,24.31,24.29,24.3,18600.0,18.3267,18.3267,18.3116,18.3191,18600.0
2006-01-31 14:00:00,24.29,24.29,24.25,24.25,20800.0,18.3116,18.3116,18.2814,18.2814,20800.0
2006-01-31 14:10:00,24.25,24.28,24.24,24.27,16600.0,18.2814,18.304,18.2739,18.2965,16600.0
2006-01-31 14:20:00,24.25,24.25,24.21,24.24,37800.0,18.2814,18.2814,18.2513,18.2739,37800.0
2006-01-31 14:30:00,24.23,24.25,24.21,24.22,51600.0,18.2663,18.2814,18.2513,18.2588,51600.0
2006-01-31 14:40:00,24.23,24.25,24.18,24.2,58000.0,18.2663,18.2814,18.2287,18.2437,58000.0
2006-01-31 14:50:00,24.2,24.23,24.19,24.22,54800.0,18.2437,18.2663,18.2362,18.2588,54800.0
2006-01-31 15:00:00,24.22,24.29,24.22,24.29,89400.0,18.2588,18.3116,18.2588,18.3116,89400.0
2006-01-31 15:10:00,24.28,24.29,24.24,24.26,74600.0,18.304,18.3116,18.2739,18.289,74600.0
2006-01-31 15:20:00,24.25,24.3,24.25,24.29,60600.0,18.2814,18.3191,18.2814,18.3116,60600.0
2006-01-31 15:30:00,24.3,24.3,24.27,24.28,79200.0,18.3191,18.3191,18.2965,18.304,79200.0
2006-01-31 15:40:00,24.28,24.28,24.23,24.23,95400.0,18.304,18.304,18.2663,18.2663,95400.0
2006-01-31 15:50:00,24.23,24.24,24.17,24.17,168000.0,18.2663,18.2739,18.2211,18.2211,168000.0
2006-02-01 09:30:00,24.25,24.33,24.25,24.3,177600.0,18.2814,18.3417,18.2814,18.3191,177600.0
2006-02-01 09:40:00,24.3,24.3,24.25,24.27,54800.0,18.3191,18.3191,18.2814,18.2965,54800.0
2006-02-01 09:50:00,24.27,24.27,24.23,24.24,40400.0,18.2965,18.2965,18.2663,18.2739,40400.0
2006-02-01 10:00:00,24.23,24.25,24.23,24.24,27600.0,18.2663,18.2814,18.2663,18.2739,27600.0
2006-02-01 10:10:00,24.24,24.29,24.24,24.29,65600.0,18.2739,18.3116,18.2739,18.3116,65600.0
2006-02-01 10:20:00,24.29,24.3,24.25,24.27,50600.0,18.3116,18.3191,18.2814,18.2965,50600.0
2006-02-01 10:30:00,24.27,24.28,24.26,24.28,40400.0,18.2965,18.304,18.289,18.304,40400.0
2006-02-01 10:40:00,24.28,24.28,24.22,24.22,83400.0,18.304,18.304,18.2588,18.2588,83400.0
2006-02-01 10:50:00,24.22,24.25,24.21,24.22,52800.0,18.2588,18.2814,18.2513,18.2588,52800.0
2006-02-01 11:00:00,24.22,24.25,24.21,24.23,35800.0,18.2588,18.2814,18.2513,18.2663,35800.0
2006-02-01 11:10:00,24.23,24.25,24.22,24.24,59600.0,18.2663,18.2814,18.2588,18.2739,59600.0
2006-02-01 11:20:00,24.23,24.23,24.21,24.21,23600.0,18.2663,18.2663,18.2513,18.2513,23600.0
2006-02-01 11:30:00,24.22,24.22,24.2,24.21,24600.0,18.2588,18.2588,18.2437,18.2513,24600.0
2006-02-01 11:40:00,24.21,24.23,24.21,24.21,34400.0,18.2513,18.2663,18.2513,18.2513,34400.0
2006-02-01 11:50:00,24.22,24.23,24.21,24.22,90800.0,18.2588,18.2663,18.2513,18.2588,90800.0
2006-02-01 12:00:00,24.22,24.24,24.21,24.22,75800.0,18.2588,18.2739,18.2513,18.2588,75800.0
2006-02-01 12:10:00,24.22,24.22,24.2,24.22,30000.0,18.2588,18.2588,18.2437,18.2588,30000.0
2006-02-01 12:20:00,24.22,24.25,24.19,24.25,57400.0,18.2588,18.2814,18.2362,18.2814,57400.0
2006-02-01 12:30:00,24.25,24.25,24.22,24.22,22800.0,18.2814,18.2814,18.2588,18.2588,22800.0
2006-02-01 12:40:00,24.21,24.22,24.14,24.15,24400.0,18.2513,18.2588,18.1985,18.206,24400.0
2006-02-01 12:50:00,24.17,24.25,24.17,24.25,27200.0,18.2211,18.2814,18.2211,18.2814,27200.0
2006-02-01 13:00:00,24.25,24.25,24.24,24.24,22000.0,18.2814,18.2814,18.2739,18.2739,22000.0
2006-02-01 13:10:00,24.24,24.24,24.22,24.22,13600.0,18.2739,18.2739,18.2588,18.2588,13600.0
2006-02-01 13:20:00,24.22,24.22,24.2,24.21,15200.0,18.2588,18.2588,18.2437,18.2513,15200.0
2006-02-01 13:30:00,24.2,24.21,24.2,24.2,32800.0,18.2437,18.2513,18.2437,18.2437,32800.0
2006-02-01 13:40:00,24.2,24.23,24.19,24.2,33800.0,18.2437,18.2663,18.2362,18.2437,33800.0
2006-02-01 13:50:00,24.2,24.2,24.17,24.17,9800.0,18.2437,18.2437,18.2211,18.2211,9800.0
2006-02-01 14:00:00,24.17,24.18,24.17,24.18,20000.0,18.2211,18.2287,18.2211,18.2287,20000.0
2006-02-01 14:10:00,24.18,24.19,24.18,24.18,26800.0,18.2287,18.2362,18.2287,18.2287,26800.0
2006-02-01 14:20:00,24.18,24.2,24.18,24.18,50000.0,18.2287,18.2437,18.2287,18.2287,50000.0
2006-02-01 14:30:00,24.18,24.21,24.16,24.17,64200.0,18.2287,18.2513,18.2136,18.2211,64200.0
2006-02-01 14:40:00,24.17,24.17,24.16,24.16,38200.0,18.2211,18.2211,18.2136,18.2136,38200.0
2006-02-01 14:50:00,24.16,24.16,24.05,24.05,42600.0,18.2136,18.2136,18.1306,18.1306,42600.0
2006-02-01 15:00:00,24.05,24.11,24.05,24.09,42800.0,18.1306,18.1759,18.1306,18.1608,42800.0
2006-02-01 15:10:00,24.09,24.1,24.09,24.09,52600.0,18.1608,18.1683,18.1608,18.1608,52600.0
2006-02-01 15:20:00,24.08,24.08,24.01,24.03,63000.0,18.1533,18.1533,18.1005,18.1156,63000.0
2006-02-01 15:30:00,24.03,24.07,24.03,24.05,83600.0,18.1156,18.1457,18.1156,18.1306,83600.0
2006-02-01 15:40:00,24.05,24.05,24.03,24.03,143000.0,18.1306,18.1306,18.1156,18.1156,143000.0
2006-02-01 15:50:00,24.03,24.03,24.0,24.0,286600.0,18.1156,18.1156,18.093,18.093,286600.0
2006-02-02 09:30:00,23.88,23.91,23.82,23.82,166000.0,18.0025,18.0251,17.9573,17.9573,166000.0
2006-02-02 09:40:00,23.82,23.91,23.63,23.86,116200.0,17.9573,18.0251,17.814,17.9874,116200.0
2006-02-02 09:50:00,23.9,24.04,23.9,23.98,156600.0,18.0176,18.1231,18.0176,18.0779,156600.0
2006-02-02 10:00:00,23.97,24.0,23.88,23.98,106200.0,18.0703,18.093,18.0025,18.0779,106200.0
2006-02-02 10:10:00,23.98,23.99,23.92,23.92,180400.0,18.0779,18.0854,18.0326,18.0326,180400.0
2006-02-02 10:20:00,23.92,24.0,23.9,23.92,70400.0,18.0326,18.093,18.0176,18.0326,70400.0
2006-02-02 10:30:00,23.93,23.96,23.93,23.95,204400.0,18.0402,18.0628,18.0402,18.0553,204400.0
2006-02-02 10:40:00,23.96,23.96,23.93,23.93,54800.0,18.0628,18.0628,18.0402,18.0402,54800.0
2006-02-02 10:50:00,23.93,23.94,23.81,23.81,56000.0,18.0402,18.0477,17.9497,17.9497,56000.0
2006-02-02 11:00:00,23.81,23.81,23.67,23.69,83200.0,17.9497,17.9497,17.8442,17.8593,83200.0
2006-02-02 11:10:00,23.68,23.76,23.68,23.76,86000.0,17.8517,17.912,17.8517,17.912,86000.0
2006-02-02 11:20:00,23.75,23.77,23.65,23.65,78600.0,17.9045,17.9196,17.8291,17.8291,78600.0
2006-02-02 11:30:00,23.65,23.72,23.63,23.71,127800.0,17.8291,17.8819,17.814,17.8743,127800.0
2006-02-02 11:40:00,23.71,23.76,23.71,23.75,29000.0,17.8743,17.912,17.8743,17.9045,29000.0
2006-02-02 11:50:00,23.75,23.75,23.73,23.73,57400.0,17.9045,17.9045,17.8894,17.8894,57400.0
2006-02-02 12:00:00,23.74,23.75,23.7,23.73,116200.0,17.8969,17.9045,17.8668,17.8894,116200.0
2006-02-02 12:10:00,23.73,23.79,23.71,23.78,76800.0,17.8894,17.9346,17.8743,17.9271,76800.0
2006-02-02 12:20:00,23.78,23.83,23.78,23.78,41000.0,17.9271,17.9648,17.9271,17.9271,41000.0
2006-02-02 12:30:00,23.77,23.77,23.73,23.73,26400.0,17.9196,17.9196,17.8894,17.8894,26400.0
2006-02-02 12:40:00,23.73,23.73,23.65,23.66,28200.0,17.8894,17.8894,17.8291,17.8366,28200.0
2006-02-02 12:50:00,23.65,23.67,23.64,23.64,40800.0,17.8291,17.8442,17.8216,17.8216,40800.0
2006-02-02 13:00:00,23.63,23.63,23.56,23.57,92200.0,17.814,17.814,17.7612,17.7688,92200.0
2006-02-02 13:10:00,23.57,23.57,23.45,23.54,78400.0,17.7688,17.7688,17.6783,17.7462,78400.0
2006-02-02 13:20:00,23.53,23.53,23.45,23.45,49200.0,17.7386,17.7386,17.6783,17.6783,49200.0
2006-02-02 13:30:00,23.45,23.47,23.42,23.43,105000.0,17.6783,17.6934,17.6557,17.6632,105000.0
2006-02-02 13:40:00,23.43,23.44,23.41,23.43,55200.0,17.6632,17.6708,17.6482,17.6632,55200.0
2006-02-02 13:50:00,23.43,23.45,23.41,23.41,28600.0,17.6632,17.6783,17.6482,17.6482,28600.0
2006-02-02 14:00:00,23.4,23.43,23.4,23.43,49200.0,17.6406,17.6632,17.6406,17.6632,49200.0
2006-02-02 14:10:00,23.43,23.49,23.43,23.49,93800.0,17.6632,17.7085,17.6632,17.7085,93800.0
2006-02-02 14:20:00,23.48,23.49,23.4,23.42,71400.0,17.7009,17.7085,17.6406,17.6557,71400.0
2006-02-02 14:30:00,23.42,23.45,23.41,23.43,64400.0,17.6557,17.6783,17.6482,17.6632,64400.0
2006-02-02 14:40:00,23.43,23.43,23.4,23.4,23800.0,17.6632,17.6632,17.6406,17.6406,23800.0
2006-02-02 14:50:00,23.41,23.57,23.4,23.52,122600.0,17.6482,17.7688,17.6406,17.7311,122600.0
2006-02-02 15:00:00,23.52,23.6,23.51,23.58,86400.0,17.7311,17.7914,17.7236,17.7763,86400.0
2006-02-02 15:10:00,23.58,23.61,23.5,23.5,117000.0,17.7763,17.7989,17.716,17.716,117000.0
2006-02-02 15:20:00,23.5,23.52,23.49,23.52,198600.0,17.716,17.7311,17.7085,17.7311,198600.0
2006-02-02 15:30:00,23.52,23.58,23.52,23.57,50200.0,17.7311,17.7763,17.7311,17.7688,50200.0
2006-02-02 15:40:00,23.57,23.61,23.56,23.6,254600.0,17.7688,17.7989,17.7612,17.7914,254600.0
2006-02-02 15:50:00,23.6,23.61,23.59,23.6,326800.0,17.7914,17.7989,17.7839,17.7914,326800.0
2006-02-03 09:30:00,23.61,23.64,23.41,23.41,106800.0,17.7989,17.8216,17.6482,17.6482,106800.0
2006-02-03 09:40:00,23.41,23.58,23.33,23.56,82200.0,17.6482,17.7763,17.5879,17.7612,82200.0
2006-02-03 09:50:00,23.56,23.56,23.38,23.38,53000.0,17.7612,17.7612,17.6256,17.6256,53000.0
2006-02-03 10:00:00,23.39,23.4,23.34,23.35,106000.0,17.6331,17.6406,17.5954,17.6029,106000.0
2006-02-03 10:10:00,23.35,23.38,23.35,23.38,155200.0,17.6029,17.6256,17.6029,17.6256,155200.0
2006-02-03 10:20:00,23.38,23.49,23.38,23.45,45400.0,17.6256,17.7085,17.6256,17.6783,45400.0
2006-02-03 10:30:00,23.45,23.45,23.41,23.42,29000.0,17.6783,17.6783,17.6482,17.6557,29000.0
2006-02-03 10:40:00,23.42,23.42,23.39,23.39,32800.0,17.6557,17.6557,17.6331,17.6331,32800.0
2006-02-03 10:50:00,23.39,23.5,23.39,23.45,85800.0,17.6331,17.716,17.6331,17.6783,85800.0
2006-02-03 11:00:00,23.46,23.48,23.46,23.47,33600.0,17.6859,17.7009,17.6859,17.6934,33600.0
2006-02-03 11:10:00,23.47,23.6,23.47,23.6,234800.0,17.6934,17.7914,17.6934,17.7914,234800.0
2006-02-03 11:20:00,23.6,23.6,23.59,23.59,24000.0,17.7914,17.7914,17.7839,17.7839,24000.0
2006-02-03 11:30:00,23.57,23.57,23.5,23.53,123000.0,17.7688,17.7688,17.716,17.7386,123000.0
2006-02-03 11:40:00,23.53,23.58,23.53,23.56,90400.0,17.7386,17.7763,17.7386,17.7612,90400.0
2006-02-03 11:50:00,23.56,23.61,23.56,23.6,58200.0,17.7612,17.7989,17.7612,17.7914,58200.0
2006-02-03 12:00:00,23.59,23.59,23.57,23.58,18600.0,17.7839,17.7839,17.7688,17.7763,18600.0
2006-02-03 12:10:00,23.58,23.59,23.58,23.58,13400.0,17.7763,17.7839,17.7763,17.7763,13400.0
2006-02-03 12:20:00,23.58,23.58,23.57,23.57,6200.0,17.7763,17.7763,17.7688,17.7688,6200.0
2006-02-03 12:30:00,23.57,23.57,23.54,23.56,16200.0,17.7688,17.7688,17.7462,17.7612,16200.0
2006-02-03 12:40:00,23.56,23.56,23.55,23.55,25800.0,17.7612,17.7612,17.7537,17.7537,25800.0
2006-02-03 12:50:00,23.55,23.6,23.55,23.6,36800.0,17.7537,17.7914,17.7537,17.7914,36800.0
2006-02-03 13:00:00,23.6,23.6,23.59,23.6,24600.0,17.7914,17.7914,17.7839,17.7914,24600.0
2006-02-03 13:10:00,23.6,23.61,23.59,23.59,36200.0,17.7914,17.7989,17.7839,17.7839,36200.0
2006-02-03 13:20:00,23.6,23.61,23.6,23.6,203800.0,17.7914,17.7989,17.7914,17.7914,203800.0
2006-02-03 13:30:00,23.6,23.6,23.59,23.59,25400.0,17.7914,17.7914,17.7839,17.7839,25400.0
2006-02-03 13:40:00,23.6,23.6,23.6,23.6,47400.0,17.7914,17.7914,17.7914,17.7914,47400.0
2006-02-03 13:50:00,23.6,23.6,23.58,23.58,17000.0,17.7914,17.7914,17.7763,17.7763,17000.0
2006-02-03 14:00:00,23.57,23.57,23.55,23.55,58600.0,17.7688,17.7688,17.7537,17.7537,58600.0
2006-02-03 14:10:00,23.55,23.55,23.5,23.5,9000.0,17.7537,17.7537,17.716,17.716,9000.0
2006-02-03 14:20:00,23.5,23.55,23.5,23.55,18800.0,17.716,17.7537,17.716,17.7537,18800.0
2006-02-03 14:30:00,23.55,23.6,23.55,23.6,22600.0,17.7537,17.7914,17.7537,17.7914,22600.0
2006-02-03 14:40:00,23.6,23.61,23.6,23.6,38600.0,17.7914,17.7989,17.7914,17.7914,38600.0
2006-02-03 14:50:00,23.6,23.61,23.58,23.58,75000.0,17.7914,17.7989,17.7763,17.7763,75000.0
2006-02-03 15:00:00,23.58,23.59,23.57,23.57,102600.0,17.7763,17.7839,17.7688,17.7688,102600.0
2006-02-03 15:10:00,23.58,23.59,23.57,23.59,53000.0,17.7763,17.7839,17.7688,17.7839,53000.0
2006-02-03 15:20:00,23.59,23.65,23.59,23.63,58800.0,17.7839,17.8291,17.7839,17.814,58800.0
2006-02-03 15:30:00,23.62,23.63,23.61,23.63,116600.0,17.8065,17.814,17.7989,17.814,116600.0
2006-02-03 15:40:00,23.63,23.64,23.6,23.63,158600.0,17.814,17.8216,17.7914,17.814,158600.0
2006-02-03 15:50:00,23.63,23.64,23.62,23.64,51000.0,17.814,17.8216,17.8065,17.8216,51000.0
2006-02-06 09:30:00,23.77,23.79,23.75,23.77,23400.0,17.9196,17.9346,17.9045,17.9196,23400.0
2006-02-06 09:40:00,23.77,23.93,23.77,23.79,197400.0,17.9196,18.0402,17.9196,17.9346,197400.0
2006-02-06 09:50:00,23.79,23.95,23.79,23.94,25600.0,17.9346,18.0553,17.9346,18.0477,25600.0
2006-02-06 10:00:00,23.95,23.96,23.9,23.95,110000.0,18.0553,18.0628,18.0176,18.0553,110000.0
2006-02-06 10:10:00,23.96,24.03,23.95,24.0,120000.0,18.0628,18.1156,18.0553,18.093,120000.0
2006-02-06 10:20:00,24.0,24.01,23.95,23.95,58200.0,18.093,18.1005,18.0553,18.0553,58200.0
2006-02-06 10:30:00,23.95,23.99,23.94,23.99,17800.0,18.0553,18.0854,18.0477,18.0854,17800.0
2006-02-06 10:40:00,23.98,24.0,23.92,23.97,111400.0,18.0779,18.093,18.0326,18.0703,111400.0
2006-02-06 10:50:00,23.95,24.0,23.94,23.98,74400.0,18.0553,18.093,18.0477,18.0779,74400.0
2006-02-06 11:00:00,23.99,24.02,23.99,24.02,30000.0,18.0854,18.108,18.0854,18.108,30000.0
2006-02-06 11:10:00,24.02,24.02,24.0,24.0,21800.0,18.108,18.108,18.093,18.093,21800.0
2006-02-06 11:20:00,24.0,24.03,24.0,24.01,986200.0,18.093,18.1156,18.093,18.1005,986200.0
2006-02-06 11:30:00,24.0,24.03,24.0,24.02,33200.0,18.093,18.1156,18.093,18.108,33200.0
2006-02-06 11:40:00,24.03,24.03,23.98,23.99,333200.0,18.1156,18.1156,18.0779,18.0854,333200.0
2006-02-06 11:50:00,23.99,24.0,23.98,23.99,19000.0,18.0854,18.093,18.0779,18.0854,19000.0
2006-02-06 12:00:00,23.99,24.0,23.99,24.0,17200.0,18.0854,18.093,18.0854,18.093,17200.0
2006-02-06 12:10:00,24.0,24.0,23.99,23.99,4200.0,18.093,18.093,18.0854,18.0854,4200.0
2006-02-06 12:20:00,24.0,24.0,23.99,24.0,8600.0,18.093,18.093,18.0854,18.093,8600.0
2006-02-06 12:30:00,23.99,24.0,23.99,23.99,5000.0,18.0854,18.093,18.0854,18.0854,5000.0
2006-02-06 12:40:00,23.99,23.99,23.99,23.99,4600.0,18.0854,18.0854,18.0854,18.0854,4600.0
2006-02-06 12:50:00,23.99,23.99,23.99,23.99,29800.0,18.0854,18.0854,18.0854,18.0854,29800.0
2006-02-06 13:00:00,23.99,23.99,23.99,23.99,6200.0,18.0854,18.0854,18.0854,18.0854,6200.0
2006-02-06 13:10:00,23.99,23.99,23.99,23.99,44200.0,18.0854,18.0854,18.0854,18.0854,44200.0
2006-02-06 13:20:00,23.99,23.99,23.95,23.96,37800.0,18.0854,18.0854,18.0553,18.0628,37800.0
2006-02-06 13:30:00,23.97,23.97,23.97,23.97,8200.0,18.0703,18.0703,18.0703,18.0703,8200.0
2006-02-06 13:40:00,23.97,23.98,23.96,23.98,26200.0,18.0703,18.0779,18.0628,18.0779,26200.0
2006-02-06 13:50:00,23.98,24.0,23.95,24.0,12200.0,18.0779,18.093,18.0553,18.093,12200.0
2006-02-06 14:00:00,23.99,23.99,23.93,23.94,11200.0,18.0854,18.0854,18.0402,18.0477,11200.0
2006-02-06 14:10:00,23.95,23.96,23.94,23.95,13200.0,18.0553,18.0628,18.0477,18.0553,13200.0
2006-02-06 14:20:00,23.95,24.0,23.95,23.99,20800.0,18.0553,18.093,18.0553,18.0854,20800.0
2006-02-06 14:30:00,23.99,24.02,23.98,23.99,13200.0,18.0854,18.108,18.0779,18.0854,13200.0
2006-02-06 14:40:00,23.99,23.99,23.98,23.99,14400.0,18.0854,18.0854,18.0779,18.0854,14400.0
2006-02-06 14:50:00,23.99,24.0,23.97,23.98,22600.0,18.0854,18.093,18.0703,18.0779,22600.0
2006-02-06 15:00:00,23.98,23.99,23.96,23.99,45800.0,18.0779,18.0854,18.0628,18.0854,45800.0
2006-02-06 15:10:00,23.97,23.99,23.97,23.98,25400.0,18.0703,18.0854,18.0703,18.0779,25400.0
2006-02-06 15:20:00,23.98,23.99,23.96,23.98,65000.0,18.0779,18.0854,18.0628,18.0779,65000.0
2006-02-06 15:30:00,23.98,24.02,23.96,24.0,36000.0,18.0779,18.108,18.0628,18.093,36000.0
2006-02-06 15:40:00,24.0,24.02,23.99,24.01,53000.0,18.093,18.108,18.0854,18.1005,53000.0
2006-02-06 15:50:00,24.01,24.07,24.01,24.04,72800.0,18.1005,18.1457,18.1005,18.1231,72800.0
2006-02-07 09:30:00,24.04,24.05,23.98,23.99,30600.0,18.1231,18.1306,18.0779,18.0854,30600.0
2006-02-07 09:40:00,24.0,24.14,23.98,24.03,49400.0,18.093,18.1985,18.0779,18.1156,49400.0
2006-02-07 09:50:00,24.03,24.15,24.0,24.08,47400.0,18.1156,18.206,18.093,18.1533,47400.0
2006-02-07 10:00:00,24.08,24.1,24.03,24.08,25200.0,18.1533,18.1683,18.1156,18.1533,25200.0
2006-02-07 10:10:00,24.08,24.09,24.03,24.03,88600.0,18.1533,18.1608,18.1156,18.1156,88600.0
2006-02-07 10:20:00,24.03,24.04,23.95,23.97,77000.0,18.1156,18.1231,18.0553,18.0703,77000.0
2006-02-07 10:30:00,23.97,24.0,23.97,23.98,108600.0,18.0703,18.093,18.0703,18.0779,108600.0
2006-02-07 10:40:00,23.97,24.0,23.95,24.0,49200.0,18.0703,18.093,18.0553,18.093,49200.0
2006-02-07 10:50:00,24.0,24.0,23.99,23.99,28000.0,18.093,18.093,18.0854,18.0854,28000.0
2006-02-07 11:00:00,23.99,24.03,23.99,24.0,88400.0,18.0854,18.1156,18.0854,18.093,88400.0
2006-02-07 11:10:00,24.0,24.03,23.99,24.03,16800.0,18.093,18.1156,18.0854,18.1156,16800.0
2006-02-07 11:20:00,24.02,24.03,24.01,24.01,40000.0,18.108,18.1156,18.1005,18.1005,40000.0
2006-02-07 11:30:00,24.01,24.04,24.01,24.02,65200.0,18.1005,18.1231,18.1005,18.108,65200.0
2006-02-07 11:40:00,24.02,24.03,24.02,24.03,55000.0,18.108,18.1156,18.108,18.1156,55000.0
2006-02-07 11:50:00,24.03,24.03,24.01,24.03,126000.0,18.1156,18.1156,18.1005,18.1156,126000.0
2006-02-07 12:00:00,24.03,24.08,24.03,24.03,118800.0,18.1156,18.1533,18.1156,18.1156,118800.0
2006-02-07 12:10:00,24.03,24.04,24.01,24.02,143200.0,18.1156,18.1231,18.1005,18.108,143200.0
2006-02-07 12:20:00,24.03,24.03,24.01,24.02,106800.0,18.1156,18.1156,18.1005,18.108,106800.0
2006-02-07 12:30:00,24.02,24.02,24.0,24.01,206600.0,18.108,18.108,18.093,18.1005,206600.0
2006-02-07 12:40:00,24.0,24.03,24.0,24.0,144800.0,18.093,18.1156,18.093,18.093,144800.0
2006-02-07 12:50:00,24.0,24.02,24.0,24.0,24600.0,18.093,18.108,18.093,18.093,24600.0
2006-02-07 13:00:00,24.0,24.01,23.95,23.95,75600.0,18.093,18.1005,18.0553,18.0553,75600.0
2006-02-07 13:10:00,23.96,23.96,23.84,23.84,62200.0,18.0628,18.0628,17.9723,17.9723,62200.0
2006-02-07 13:20:00,23.85,23.88,23.82,23.82,40400.0,17.9799,18.0025,17.9573,17.9573,40400.0
2006-02-07 13:30:00,23.82,23.82,23.75,23.77,29000.0,17.9573,17.9573,17.9045,17.9196,29000.0
2006-02-07 13:40:00,23.77,23.82,23.75,23.82,33800.0,17.9196,17.9573,17.9045,17.9573,33800.0
2006-02-07 13:50:00,23.83,23.85,23.81,23.82,35200.0,17.9648,17.9799,17.9497,17.9573,35200.0
2006-02-07 14:00:00,23.82,23.83,23.81,23.82,25600.0,17.9573,17.9648,17.9497,17.9573,25600.0
2006-02-07 14:10:00,23.82,23.82,23.81,23.81,35400.0,17.9573,17.9573,17.9497,17.9497,35400.0
2006-02-07 14:20:00,23.81,23.84,23.81,23.82,52400.0,17.9497,17.9723,17.9497,17.9573,52400.0
2006-02-07 14:30:00,23.82,23.86,23.81,23.86,130000.0,17.9573,17.9874,17.9497,17.9874,130000.0
2006-02-07 14:40:00,23.86,23.87,23.84,23.86,141000.0,17.9874,17.995,17.9723,17.9874,141000.0
2006-02-07 14:50:00,23.86,23.86,23.79,23.79,171400.0,17.9874,17.9874,17.9346,17.9346,171400.0
2006-02-07 15:00:00,23.79,23.8,23.75,23.79,103400.0,17.9346,17.9422,17.9045,17.9346,103400.0
2006-02-07 15:10:00,23.79,23.79,23.68,23.7,109400.0,17.9346,17.9346,17.8517,17.8668,109400.0
2006-02-07 15:20:00,23.7,23.74,23.69,23.73,53800.0,17.8668,17.8969,17.8593,17.8894,53800.0
2006-02-07 15:30:00,23.73,23.73,23.65,23.67,196600.0,17.8894,17.8894,17.8291,17.8442,196600.0
2006-02-07 15:40:00,23.67,23.68,23.63,23.63,113000.0,17.8442,17.8517,17.814,17.814,113000.0
2006-02-07 15:50:00,23.63,23.68,23.62,23.63,131200.0,17.814,17.8517,17.8065,17.814,131200.0
2006-02-08 09:30:00,23.73,23.79,23.73,23.75,45600.0,17.8894,17.9346,17.8894,17.9045,45600.0
2006-02-08 09:40:00,23.75,23.75,23.55,23.59,69000.0,17.9045,17.9045,17.7537,17.7839,69000.0
2006-02-08 09:50:00,23.59,23.63,23.51,23.52,332800.0,17.7839,17.814,17.7236,17.7311,332800.0
2006-02-08 10:00:00,23.52,23.53,23.48,23.48,131200.0,17.7311,17.7386,17.7009,17.7009,131200.0
2006-02-08 10:10:00,23.48,23.51,23.48,23.5,182600.0,17.7009,17.7236,17.7009,17.716,182600.0
2006-02-08 10:20:00,23.5,23.58,23.5,23.57,104000.0,17.716,17.7763,17.716,17.7688,104000.0
2006-02-08 10:30:00,23.58,23.71,23.56,23.6,364000.0,17.7763,17.8743,17.7612,17.7914,364000.0
2006-02-08 10:40:00,23.6,23.61,23.5,23.5,102800.0,17.7914,17.7989,17.716,17.716,102800.0
2006-02-08 10:50:00,23.5,23.5,23.47,23.47,70800.0,17.716,17.716,17.6934,17.6934,70800.0
2006-02-08 11:00:00,23.47,23.5,23.47,23.47,73000.0,17.6934,17.716,17.6934,17.6934,73000.0
2006-02-08 11:10:00,23.47,23.49,23.44,23.46,98400.0,17.6934,17.7085,17.6708,17.6859,98400.0
2006-02-08 11:20:00,23.45,23.47,23.44,23.45,82400.0,17.6783,17.6934,17.6708,17.6783,82400.0
2006-02-08 11:30:00,23.45,23.46,23.43,23.43,75800.0,17.6783,17.6859,17.6632,17.6632,75800.0
2006-02-08 11:40:00,23.43,23.47,23.39,23.43,134200.0,17.6632,17.6934,17.6331,17.6632,134200.0
2006-02-08 11:50:00,23.43,23.43,23.39,23.4,29200.0,17.6632,17.6632,17.6331,17.6406,29200.0
2006-02-08 12:00:00,23.4,23.43,23.39,23.41,31600.0,17.6406,17.6632,17.6331,17.6482,31600.0
2006-02-08 12:10:00,23.42,23.42,23.37,23.37,53400.0,17.6557,17.6557,17.618,17.618,53400.0
2006-02-08 12:20:00,23.37,23.37,23.35,23.35,57400.0,17.618,17.618,17.6029,17.6029,57400.0
2006-02-08 12:30:00,23.34,23.4,23.32,23.37,22400.0,17.5954,17.6406,17.5803,17.618,22400.0
2006-02-08 12:40:00,23.37,23.41,23.36,23.4,43600.0,17.618,17.6482,17.6105,17.6406,43600.0
2006-02-08 12:50:00,23.39,23.39,23.36,23.37,16800.0,17.6331,17.6331,17.6105,17.618,16800.0
2006-02-08 13:00:00,23.37,23.37,23.32,23.34,13800.0,17.618,17.618,17.5803,17.5954,13800.0
2006-02-08 13:10:00,23.35,23.35,23.35,23.35,15400.0,17.6029,17.6029,17.6029,17.6029,15400.0
2006-02-08 13:20:00,23.35,23.35,23.33,23.33,17000.0,17.6029,17.6029,17.5879,17.5879,17000.0
2006-02-08 13:30:00,23.33,23.33,23.3,23.3,74400.0,17.5879,17.5879,17.5652,17.5652,74400.0
2006-02-08 13:40:00,23.3,23.3,23.29,23.3,50800.0,17.5652,17.5652,17.5577,17.5652,50800.0
2006-02-08 13:50:00,23.29,23.3,23.29,23.29,23400.0,17.5577,17.5652,17.5577,17.5577,23400.0
2006-02-08 14:00:00,23.29,23.29,23.28,23.28,18400.0,17.5577,17.5577,17.5502,17.5502,18400.0
2006-02-08 14:10:00,23.28,23.29,23.24,23.24,61000.0,17.5502,17.5577,17.52,17.52,61000.0
2006-02-08 14:20:00,23.25,23.29,23.25,23.29,51400.0,17.5275,17.5577,17.5275,17.5577,51400.0
2006-02-08 14:30:00,23.28,23.3,23.27,23.29,21200.0,17.5502,17.5652,17.5426,17.5577,21200.0
2006-02-08 14:40:00,23.29,23.3,23.27,23.27,32400.0,17.5577,17.5652,17.5426,17.5426,32400.0
2006-02-08 14:50:00,23.27,23.27,23.2,23.21,96200.0,17.5426,17.5426,17.4899,17.4974,96200.0
2006-02-08 15:00:00,23.21,23.21,23.1,23.11,235000.0,17.4974,17.4974,17.4145,17.422,235000.0
2006-02-08 15:10:00,23.11,23.2,23.11,23.2,270000.0,17.422,17.4899,17.422,17.4899,270000.0
2006-02-08 15:20:00,23.2,23.22,23.18,23.21,84000.0,17.4899,17.5049,17.4748,17.4974,84000.0
2006-02-08 15:30:00,23.21,23.22,23.18,23.19,82000.0,17.4974,17.5049,17.4748,17.4823,82000.0
2006-02-08 15:40:00,23.19,23.24,23.18,23.23,121000.0,17.4823,17.52,17.4748,17.5125,121000.0
2006-02-08 15:50:00,23.24,23.24,23.21,23.21,98600.0,17.52,17.52,17.4974,17.4974,98600.0
2006-02-09 09:30:00,23.16,23.23,23.11,23.18,330200.0,17.4597,17.5125,17.422,17.4748,330200.0
2006-02-09 09:40:00,23.18,23.22,23.14,23.19,40600.0,17.4748,17.5049,17.4446,17.4823,40600.0
2006-02-09 09:50:00,23.21,23.39,23.21,23.38,94600.0,17.4974,17.6331,17.4974,17.6256,94600.0
2006-02-09 10:00:00,23.38,23.45,23.32,23.32,123600.0,17.6256,17.6783,17.5803,17.5803,123600.0
2006-02-09 10:10:00,23.32,23.34,23.2,23.22,92000.0,17.5803,17.5954,17.4899,17.5049,92000.0
2006-02-09 10:20:00,23.23,23.23,23.16,23.16,61000.0,17.5125,17.5125,17.4597,17.4597,61000.0
2006-02-09 10:30:00,23.17,23.17,23.12,23.15,115200.0,17.4672,17.4672,17.4295,17.4522,115200.0
2006-02-09 10:40:00,23.14,23.14,23.05,23.14,72200.0,17.4446,17.4446,17.3768,17.4446,72200.0
2006-02-09 10:50:00,23.14,23.14,23.1,23.13,62600.0,17.4446,17.4446,17.4145,17.4371,62600.0
2006-02-09 11:00:00,23.13,23.17,23.13,23.14,12800.0,17.4371,17.4672,17.4371,17.4446,12800.0
2006-02-09 11:10:00,23.15,23.15,23.11,23.13,54600.0,17.4522,17.4522,17.422,17.4371,54600.0
2006-02-09 11:20:00,23.13,23.13,23.08,23.11,27000.0,17.4371,17.4371,17.3994,17.422,27000.0
2006-02-09 11:30:00,23.11,23.17,23.11,23.14,257400.0,17.422,17.4672,17.422,17.4446,257400.0
2006-02-09 11:40:00,23.14,23.16,23.14,23.15,7800.0,17.4446,17.4597,17.4446,17.4522,7800.0
2006-02-09 11:50:00,23.15,23.16,23.14,23.16,13600.0,17.4522,17.4597,17.4446,17.4597,13600.0
2006-02-09 12:00:00,23.15,23.16,23.11,23.11,193800.0,17.4522,17.4597,17.422,17.422,193800.0
2006-02-09 12:10:00,23.11,23.12,23.11,23.11,5400.0,17.422,17.4295,17.422,17.422,5400.0
2006-02-09 12:20:00,23.12,23.17,23.12,23.17,29000.0,17.4295,17.4672,17.4295,17.4672,29000.0
2006-02-09 12:30:00,23.15,23.2,23.15,23.2,7800.0,17.4522,17.4899,17.4522,17.4899,7800.0
2006-02-09 12:40:00,23.2,23.21,23.17,23.18,19400.0,17.4899,17.4974,17.4672,17.4748,19400.0
2006-02-09 12:50:00,23.18,23.2,23.18,23.2,4800.0,17.4748,17.4899,17.4748,17.4899,4800.0
2006-02-09 13:00:00,23.2,23.24,23.2,23.23,13200.0,17.4899,17.52,17.4899,17.5125,13200.0
2006-02-09 13:10:00,23.23,23.25,23.15,23.15,153600.0,17.5125,17.5275,17.4522,17.4522,153600.0
2006-02-09 13:20:00,23.17,23.22,23.16,23.22,3600.0,17.4672,17.5049,17.4597,17.5049,3600.0
2006-02-09 13:30:00,23.22,23.33,23.22,23.31,13600.0,17.5049,17.5879,17.5049,17.5728,13600.0
2006-02-09 13:40:00,23.31,23.33,23.31,23.31,8200.0,17.5728,17.5879,17.5728,17.5728,8200.0
2006-02-09 13:50:00,23.32,23.32,23.31,23.31,20800.0,17.5803,17.5803,17.5728,17.5728,20800.0
2006-02-09 14:00:00,23.32,23.33,23.28,23.28,28400.0,17.5803,17.5879,17.5502,17.5502,28400.0
2006-02-09 14:10:00,23.28,23.32,23.28,23.3,33800.0,17.5502,17.5803,17.5502,17.5652,33800.0
2006-02-09 14:20:00,23.31,23.35,23.3,23.35,26800.0,17.5728,17.6029,17.5652,17.6029,26800.0
2006-02-09 14:30:00,23.36,23.36,23.31,23.31,51000.0,17.6105,17.6105,17.5728,17.5728,51000.0
2006-02-09 14:40:00,23.32,23.35,23.32,23.34,22600.0,17.5803,17.6029,17.5803,17.5954,22600.0
2006-02-09 14:50:00,23.36,23.4,23.36,23.36,148200.0,17.6105,17.6406,17.6105,17.6105,148200.0
2006-02-09 15:00:00,23.36,23.36,23.31,23.31,592400.0,17.6105,17.6105,17.5728,17.5728,592400.0
2006-02-09 15:10:00,23.31,23.36,23.31,23.35,31000.0,17.5728,17.6105,17.5728,17.6029,31000.0
2006-02-09 15:20:00,23.35,23.35,23.3,23.32,125200.0,17.6029,17.6029,17.5652,17.5803,125200.0
2006-02-09 15:30:00,23.32,23.32,23.22,23.22,55000.0,17.5803,17.5803,17.5049,17.5049,55000.0
2006-02-09 15:40:00,23.21,23.22,23.19,23.21,67600.0,17.4974,17.5049,17.4823,17.4974,67600.0
2006-02-09 15:50:00,23.21,23.22,23.19,23.19,81800.0,17.4974,17.5049,17.4823,17.4823,81800.0
2006-02-10 09:30:00,23.23,23.5,23.23,23.48,84400.0,17.5125,17.716,17.5125,17.7009,84400.0
2006-02-10 09:40:00,23.48,23.48,23.36,23.39,32200.0,17.7009,17.7009,17.6105,17.6331,32200.0
2006-02-10 09:50:00,23.36,23.42,23.36,23.42,52200.0,17.6105,17.6557,17.6105,17.6557,52200.0
2006-02-10 10:00:00,23.45,23.46,23.43,23.45,22200.0,17.6783,17.6859,17.6632,17.6783,22200.0
2006-02-10 10:10:00,23.46,23.48,23.4,23.43,31000.0,17.6859,17.7009,17.6406,17.6632,31000.0
2006-02-10 10:20:00,23.4,23.41,23.33,23.33,22600.0,17.6406,17.6482,17.5879,17.5879,22600.0
2006-02-10 10:30:00,23.34,23.4,23.28,23.29,163400.0,17.5954,17.6406,17.5502,17.5577,163400.0
2006-02-10 10:40:00,23.28,23.33,23.25,23.3,54200.0,17.5502,17.5879,17.5275,17.5652,54200.0
2006-02-10 10:50:00,23.3,23.3,23.22,23.25,19800.0,17.5652,17.5652,17.5049,17.5275,19800.0
2006-02-10 11:00:00,23.22,23.22,23.09,23.09,121800.0,17.5049,17.5049,17.4069,17.4069,121800.0
2006-02-10 11:10:00,23.07,23.1,23.05,23.07,127000.0,17.3919,17.4145,17.3768,17.3919,127000.0
2006-02-10 11:20:00,23.06,23.08,22.95,22.95,172600.0,17.3843,17.3994,17.3014,17.3014,172600.0
2006-02-10 11:30:00,22.95,23.0,22.95,23.0,439600.0,17.3014,17.3391,17.3014,17.3391,439600.0
2006-02-10 11:40:00,23.0,23.0,22.97,22.99,160800.0,17.3391,17.3391,17.3165,17.3315,160800.0
2006-02-10 11:50:00,22.99,23.0,22.98,22.98,7800.0,17.3315,17.3391,17.324,17.324,7800.0
2006-02-10 12:00:00,22.98,23.0,22.95,23.0,95400.0,17.324,17.3391,17.3014,17.3391,95400.0
2006-02-10 12:10:00,23.01,23.07,22.99,23.0,85600.0,17.3466,17.3919,17.3315,17.3391,85600.0
2006-02-10 12:20:00,23.0,23.0,22.98,22.99,94400.0,17.3391,17.3391,17.324,17.3315,94400.0
2006-02-10 12:30:00,23.0,23.0,22.98,22.98,5200.0,17.3391,17.3391,17.324,17.324,5200.0
2006-02-10 12:40:00,22.97,22.97,22.95,22.97,30200.0,17.3165,17.3165,17.3014,17.3165,30200.0
2006-02-10 12:50:00,22.97,22.98,22.97,22.97,358000.0,17.3165,17.324,17.3165,17.3165,358000.0
2006-02-10 13:00:00,22.98,23.0,22.97,22.99,177400.0,17.324,17.3391,17.3165,17.3315,177400.0
2006-02-10 13:10:00,22.99,23.02,22.99,23.0,75200.0,17.3315,17.3542,17.3315,17.3391,75200.0
2006-02-10 13:20:00,23.0,23.03,22.98,23.02,85400.0,17.3391,17.3617,17.324,17.3542,85400.0
2006-02-10 13:30:00,23.02,23.04,22.98,23.03,70400.0,17.3542,17.3692,17.324,17.3617,70400.0
2006-02-10 13:40:00,23.03,23.05,23.02,23.05,14000.0,17.3617,17.3768,17.3542,17.3768,14000.0
2006-02-10 13:50:00,23.05,23.07,23.05,23.06,24400.0,17.3768,17.3919,17.3768,17.3843,24400.0
2006-02-10 14:00:00,23.06,23.1,23.06,23.1,99000.0,17.3843,17.4145,17.3843,17.4145,99000.0
2006-02-10 14:10:00,23.1,23.14,23.1,23.13,24400.0,17.4145,17.4446,17.4145,17.4371,24400.0
2006-02-10 14:20:00,23.14,23.21,23.14,23.16,120600.0,17.4446,17.4974,17.4446,17.4597,120600.0
2006-02-10 14:30:00,23.16,23.17,23.1,23.11,121600.0,17.4597,17.4672,17.4145,17.422,121600.0
2006-02-10 14:40:00,23.12,23.12,23.04,23.05,22600.0,17.4295,17.4295,17.3692,17.3768,22600.0
2006-02-10 14:50:00,23.05,23.06,23.03,23.05,28400.0,17.3768,17.3843,17.3617,17.3768,28400.0
2006-02-10 15:00:00,23.05,23.08,23.05,23.05,52000.0,17.3768,17.3994,17.3768,17.3768,52000.0
2006-02-10 15:10:00,23.05,23.13,23.05,23.1,46600.0,17.3768,17.4371,17.3768,17.4145,46600.0
2006-02-10 15:20:00,23.1,23.1,23.08,23.09,88400.0,17.4145,17.4145,17.3994,17.4069,88400.0
2006-02-10 15:30:00,23.09,23.09,23.07,23.08,23600.0,17.4069,17.4069,17.3919,17.3994,23600.0
2006-02-10 15:40:00,23.08,23.09,23.08,23.09,38000.0,17.3994,17.4069,17.3994,17.4069,38000.0
2006-02-10 15:50:00,23.09,23.11,23.08,23.1,70200.0,17.4069,17.422,17.3994,17.4145,70200.0
2006-02-13 09:30:00,23.0,23.0,22.89,22.96,27400.0,17.3391,17.3391,17.2562,17.3089,27400.0
2006-02-13 09:40:00,22.95,22.95,22.88,22.95,44000.0,17.3014,17.3014,17.2486,17.3014,44000.0
2006-02-13 09:50:00,22.94,22.94,22.88,22.9,30600.0,17.2938,17.2938,17.2486,17.2637,30600.0
2006-02-13 10:00:00,22.9,22.98,22.9,22.98,64800.0,17.2637,17.324,17.2637,17.324,64800.0
2006-02-13 10:10:00,22.98,23.02,22.94,22.94,23200.0,17.324,17.3542,17.2938,17.2938,23200.0
2006-02-13 10:20:00,22.95,22.96,22.93,22.96,7600.0,17.3014,17.3089,17.2863,17.3089,7600.0
2006-02-13 10:30:00,22.96,22.96,22.93,22.94,11000.0,17.3089,17.3089,17.2863,17.2938,11000.0
2006-02-13 10:40:00,22.93,22.98,22.93,22.98,107200.0,17.2863,17.324,17.2863,17.324,107200.0
2006-02-13 10:50:00,22.98,23.02,22.95,22.95,64200.0,17.324,17.3542,17.3014,17.3014,64200.0
2006-02-13 11:00:00,22.95,22.97,22.89,22.92,88000.0,17.3014,17.3165,17.2562,17.2788,88000.0
2006-02-13 11:10:00,22.91,22.94,22.89,22.89,36600.0,17.2712,17.2938,17.2562,17.2562,36600.0
2006-02-13 11:20:00,22.89,22.9,22.89,22.89,36000.0,17.2562,17.2637,17.2562,17.2562,36000.0
2006-02-13 11:30:00,22.89,22.89,22.75,22.75,42000.0,17.2562,17.2562,17.1506,17.1506,42000.0
2006-02-13 11:40:00,22.77,22.81,22.75,22.81,33200.0,17.1657,17.1958,17.1506,17.1958,33200.0
2006-02-13 11:50:00,22.81,22.81,22.49,22.52,112800.0,17.1958,17.1958,16.9546,16.9772,112800.0
2006-02-13 12:00:00,22.52,22.72,22.52,22.71,117400.0,16.9772,17.128,16.9772,17.1205,117400.0
2006-02-13 12:10:00,22.68,22.68,22.64,22.68,25400.0,17.0978,17.0978,17.0677,17.0978,25400.0
2006-02-13 12:20:00,22.67,22.67,22.64,22.67,17200.0,17.0903,17.0903,17.0677,17.0903,17200.0
2006-02-13 12:30:00,22.67,22.75,22.66,22.69,101600.0,17.0903,17.1506,17.0828,17.1054,101600.0
2006-02-13 12:40:00,22.69,22.75,22.68,22.74,316000.0,17.1054,17.1506,17.0978,17.1431,316000.0
2006-02-13 12:50:00,22.74,22.86,22.73,22.86,42600.0,17.1431,17.2335,17.1355,17.2335,42600.0
2006-02-13 13:00:00,22.86,22.9,22.86,22.89,20200.0,17.2335,17.2637,17.2335,17.2562,20200.0
2006-02-13 13:10:00,22.89,22.93,22.89,22.91,27600.0,17.2562,17.2863,17.2562,17.2712,27600.0
2006-02-13 13:20:00,22.9,22.91,22.88,22.91,608000.0,17.2637,17.2712,17.2486,17.2712,608000.0
2006-02-13 13:30:00,22.9,22.99,22.9,22.96,30600.0,17.2637,17.3315,17.2637,17.3089,30600.0
2006-02-13 13:40:00,22.96,23.0,22.95,23.0,41400.0,17.3089,17.3391,17.3014,17.3391,41400.0
2006-02-13 13:50:00,23.0,23.01,22.96,23.0,54600.0,17.3391,17.3466,17.3089,17.3391,54600.0
2006-02-13 14:00:00,23.0,23.02,22.95,23.02,36000.0,17.3391,17.3542,17.3014,17.3542,36000.0
2006-02-13 14:10:00,23.0,23.0,22.95,22.97,29200.0,17.3391,17.3391,17.3014,17.3165,29200.0
2006-02-13 14:20:00,22.99,23.0,22.99,23.0,12600.0,17.3315,17.3391,17.3315,17.3391,12600.0
2006-02-13 14:30:00,23.0,23.0,22.97,22.98,12800.0,17.3391,17.3391,17.3165,17.324,12800.0
2006-02-13 14:40:00,22.98,23.0,22.93,23.0,14200.0,17.324,17.3391,17.2863,17.3391,14200.0
2006-02-13 14:50:00,22.98,22.99,22.93,22.93,52400.0,17.324,17.3315,17.2863,17.2863,52400.0
2006-02-13 15:00:00,22.93,22.93,22.89,22.9,469000.0,17.2863,17.2863,17.2562,17.2637,469000.0
2006-02-13 15:10:00,22.9,23.0,22.85,23.0,182200.0,17.2637,17.3391,17.226,17.3391,182200.0
2006-02-13 15:20:00,23.0,23.03,22.96,23.0,157400.0,17.3391,17.3617,17.3089,17.3391,157400.0
2006-02-13 15:30:00,23.0,23.06,22.98,23.0,36600.0,17.3391,17.3843,17.324,17.3391,36600.0
2006-02-13 15:40:00,22.98,23.05,22.96,23.01,578200.0,17.324,17.3768,17.3089,17.3466,578200.0
2006-02-13 15:50:00,23.01,23.11,23.0,23.11,175000.0,17.3466,17.422,17.3391,17.422,175000.0
2006-02-14 09:30:00,23.0,23.0,22.67,22.71,91200.0,17.3391,17.3391,17.0903,17.1205,91200.0
2006-02-14 09:40:00,22.71,22.72,22.5,22.56,87000.0,17.1205,17.128,16.9621,17.0074,87000.0
2006-02-14 09:50:00,22.57,22.6,22.42,22.52,157000.0,17.0149,17.0375,16.9018,16.9772,157000.0
2006-02-14 10:00:00,22.52,22.52,22.34,22.38,96600.0,16.9772,16.9772,16.8415,16.8717,96600.0
2006-02-14 10:10:00,22.34,22.37,22.16,22.27,322600.0,16.8415,16.8641,16.7058,16.7888,322600.0
2006-02-14 10:20:00,22.28,22.31,22.2,22.25,338200.0,16.7963,16.8189,16.736,16.7737,338200.0
2006-02-14 10:30:00,22.25,22.3,22.24,22.28,300400.0,16.7737,16.8114,16.7661,16.7963,300400.0
2006-02-14 10:40:00,22.28,22.3,22.26,22.27,184600.0,16.7963,16.8114,16.7812,16.7888,184600.0
2006-02-14 10:50:00,22.26,22.38,22.26,22.34,238400.0,16.7812,16.8717,16.7812,16.8415,238400.0
2006-02-14 11:00:00,22.35,22.46,22.35,22.4,86800.0,16.8491,16.932,16.8491,16.8868,86800.0
2006-02-14 11:10:00,22.38,22.4,22.33,22.4,213800.0,16.8717,16.8868,16.834,16.8868,213800.0
2006-02-14 11:20:00,22.4,22.43,22.36,22.36,70600.0,16.8868,16.9094,16.8566,16.8566,70600.0
2006-02-14 11:30:00,22.37,22.38,22.35,22.35,46800.0,16.8641,16.8717,16.8491,16.8491,46800.0
2006-02-14 11:40:00,22.36,22.38,22.35,22.38,76000.0,16.8566,16.8717,16.8491,16.8717,76000.0
2006-02-14 11:50:00,22.38,22.48,22.38,22.43,93400.0,16.8717,16.9471,16.8717,16.9094,93400.0
2006-02-14 12:00:00,22.43,22.46,22.37,22.38,38200.0,16.9094,16.932,16.8641,16.8717,38200.0
2006-02-14 12:10:00,22.38,22.38,22.32,22.36,82600.0,16.8717,16.8717,16.8264,16.8566,82600.0
2006-02-14 12:20:00,22.35,22.37,22.35,22.36,33000.0,16.8491,16.8641,16.8491,16.8566,33000.0
2006-02-14 12:30:00,22.35,22.35,22.29,22.29,62600.0,16.8491,16.8491,16.8038,16.8038,62600.0
2006-02-14 12:40:00,22.29,22.29,22.25,22.25,41000.0,16.8038,16.8038,16.7737,16.7737,41000.0
2006-02-14 12:50:00,22.25,22.25,22.23,22.24,49400.0,16.7737,16.7737,16.7586,16.7661,49400.0
2006-02-14 13:00:00,22.24,22.37,22.23,22.35,66800.0,16.7661,16.8641,16.7586,16.8491,66800.0
2006-02-14 13:10:00,22.35,22.35,22.33,22.35,52200.0,16.8491,16.8491,16.834,16.8491,52200.0
2006-02-14 13:20:00,22.35,22.35,22.32,22.33,35600.0,16.8491,16.8491,16.8264,16.834,35600.0
2006-02-14 13:30:00,22.33,22.33,22.25,22.25,111600.0,16.834,16.834,16.7737,16.7737,111600.0
2006-02-14 13:40:00,22.27,22.35,22.27,22.34,56400.0,16.7888,16.8491,16.7888,16.8415,56400.0
2006-02-14 13:50:00,22.34,22.4,22.34,22.39,254200.0,16.8415,16.8868,16.8415,16.8792,254200.0
2006-02-14 14:00:00,22.39,22.42,22.39,22.41,261400.0,16.8792,16.9018,16.8792,16.8943,261400.0
2006-02-14 14:10:00,22.41,22.42,22.39,22.39,69800.0,16.8943,16.9018,16.8792,16.8792,69800.0
2006-02-14 14:20:00,22.39,22.39,22.35,22.37,20800.0,16.8792,16.8792,16.8491,16.8641,20800.0
2006-02-14 14:30:00,22.37,22.37,22.29,22.29,47400.0,16.8641,16.8641,16.8038,16.8038,47400.0
2006-02-14 14:40:00,22.28,22.29,22.25,22.28,164000.0,16.7963,16.8038,16.7737,16.7963,164000.0
2006-02-14 14:50:00,22.28,22.31,22.25,22.31,145000.0,16.7963,16.8189,16.7737,16.8189,145000.0
2006-02-14 15:00:00,22.3,22.3,22.24,22.25,100000.0,16.8114,16.8114,16.7661,16.7737,100000.0
2006-02-14 15:10:00,22.24,22.28,22.24,22.26,203800.0,16.7661,16.7963,16.7661,16.7812,203800.0
2006-02-14 15:20:00,22.26,22.26,22.23,22.25,103400.0,16.7812,16.7812,16.7586,16.7737,103400.0
2006-02-14 15:30:00,22.24,22.25,22.17,22.19,193800.0,16.7661,16.7737,16.7134,16.7284,193800.0
2006-02-14 15:40:00,22.19,22.3,22.19,22.3,323800.0,16.7284,16.8114,16.7284,16.8114,323800.0
2006-02-14 15:50:00,22.25,22.25,22.2,22.23,178000.0,16.7737,16.7737,16.736,16.7586,178000.0
2006-02-15 09:30:00,22.1,22.25,22.09,22.18,73800.0,16.6606,16.7737,16.6531,16.7209,73800.0
2006-02-15 09:40:00,22.24,22.24,22.19,22.21,33600.0,16.7661,16.7661,16.7284,16.7435,33600.0
2006-02-15 09:50:00,22.19,22.3,22.01,22.25,77200.0,16.7284,16.8114,16.5927,16.7737,77200.0
2006-02-15 10:00:00,22.25,22.45,22.24,22.45,57600.0,16.7737,16.9245,16.7661,16.9245,57600.0
2006-02-15 10:10:00,22.45,22.57,22.43,22.57,70600.0,16.9245,17.0149,16.9094,17.0149,70600.0
2006-02-15 10:20:00,22.57,22.62,22.5,22.57,136600.0,17.0149,17.0526,16.9621,17.0149,136600.0
2006-02-15 10:30:00,22.55,22.55,22.35,22.36,91200.0,16.9998,16.9998,16.8491,16.8566,91200.0
2006-02-15 10:40:00,22.36,22.51,22.36,22.46,75800.0,16.8566,16.9697,16.8566,16.932,75800.0
2006-02-15 10:50:00,22.46,22.46,22.39,22.41,8200.0,16.932,16.932,16.8792,16.8943,8200.0
2006-02-15 11:00:00,22.41,22.41,22.29,22.3,59000.0,16.8943,16.8943,16.8038,16.8114,59000.0
2006-02-15 11:10:00,22.29,22.34,22.26,22.34,35800.0,16.8038,16.8415,16.7812,16.8415,35800.0
2006-02-15 11:20:00,22.39,22.4,22.33,22.35,48200.0,16.8792,16.8868,16.834,16.8491,48200.0
2006-02-15 11:30:00,22.35,22.41,22.35,22.39,51200.0,16.8491,16.8943,16.8491,16.8792,51200.0
2006-02-15 11:40:00,22.4,22.4,22.31,22.35,97400.0,16.8868,16.8868,16.8189,16.8491,97400.0
2006-02-15 11:50:00,22.36,22.38,22.35,22.38,80600.0,16.8566,16.8717,16.8491,16.8717,80600.0
2006-02-15 12:00:00,22.38,22.46,22.38,22.46,115200.0,16.8717,16.932,16.8717,16.932,115200.0
2006-02-15 12:10:00,22.46,22.46,22.41,22.41,49400.0,16.932,16.932,16.8943,16.8943,49400.0
2006-02-15 12:20:00,22.41,22.41,22.36,22.36,58000.0,16.8943,16.8943,16.8566,16.8566,58000.0
2006-02-15 12:30:00,22.36,22.36,22.33,22.33,39000.0,16.8566,16.8566,16.834,16.834,39000.0
2006-02-15 12:40:00,22.33,22.33,22.31,22.31,61800.0,16.834,16.834,16.8189,16.8189,61800.0
2006-02-15 12:50:00,22.31,22.36,22.28,22.29,83800.0,16.8189,16.8566,16.7963,16.8038,83800.0
2006-02-15 13:00:00,22.27,22.28,22.25,22.25,31200.0,16.7888,16.7963,16.7737,16.7737,31200.0
2006-02-15 13:10:00,22.27,22.27,22.22,22.22,28400.0,16.7888,16.7888,16.7511,16.7511,28400.0
2006-02-15 13:20:00,22.22,22.23,22.18,22.2,1169200.0,16.7511,16.7586,16.7209,16.736,1169200.0
2006-02-15 13:30:00,22.2,22.21,22.17,22.17,29600.0,16.736,16.7435,16.7134,16.7134,29600.0
2006-02-15 13:40:00,22.18,22.18,22.14,22.14,32400.0,16.7209,16.7209,16.6908,16.6908,32400.0
2006-02-15 13:50:00,22.14,22.2,22.14,22.19,59000.0,16.6908,16.736,16.6908,16.7284,59000.0
2006-02-15 14:00:00,22.19,22.19,22.16,22.18,20400.0,16.7284,16.7284,16.7058,16.7209,20400.0
2006-02-15 14:10:00,22.17,22.18,22.17,22.18,43400.0,16.7134,16.7209,16.7134,16.7209,43400.0
2006-02-15 14:20:00,22.18,22.27,22.18,22.27,45000.0,16.7209,16.7888,16.7209,16.7888,45000.0
2006-02-15 14:30:00,22.27,22.27,22.24,22.25,83000.0,16.7888,16.7888,16.7661,16.7737,83000.0
2006-02-15 14:40:00,22.25,22.28,22.25,22.26,57600.0,16.7737,16.7963,16.7737,16.7812,57600.0
2006-02-15 14:50:00,22.27,22.28,22.27,22.28,21800.0,16.7888,16.7963,16.7888,16.7963,21800.0
2006-02-15 15:00:00,22.28,22.28,22.22,22.22,72800.0,16.7963,16.7963,16.7511,16.7511,72800.0
2006-02-15 15:10:00,22.22,22.22,22.1,22.15,136400.0,16.7511,16.7511,16.6606,16.6983,136400.0
2006-02-15 15:20:00,22.15,22.22,22.15,22.22,43200.0,16.6983,16.7511,16.6983,16.7511,43200.0
2006-02-15 15:30:00,22.21,22.21,22.13,22.15,118200.0,16.7435,16.7435,16.6832,16.6983,118200.0
2006-02-15 15:40:00,22.15,22.18,22.15,22.18,180400.0,16.6983,16.7209,16.6983,16.7209,180400.0
2006-02-15 15:50:00,22.18,22.22,22.17,22.22,230000.0,16.7209,16.7511,16.7134,16.7511,230000.0
2006-02-16 09:30:00,22.14,22.17,22.05,22.07,98200.0,16.6908,16.7134,16.6229,16.638,98200.0
2006-02-16 09:40:00,22.1,22.15,22.07,22.13,385200.0,16.6606,16.6983,16.638,16.6832,385200.0
2006-02-16 09:50:00,22.13,22.22,22.12,22.2,68200.0,16.6832,16.7511,16.6757,16.736,68200.0
2006-02-16 10:00:00,22.2,22.25,22.2,22.24,109800.0,16.736,16.7737,16.736,16.7661,109800.0
2006-02-16 10:10:00,22.24,22.29,22.18,22.24,69200.0,16.7661,16.8038,16.7209,16.7661,69200.0
2006-02-16 10:20:00,22.25,22.28,22.23,22.27,28000.0,16.7737,16.7963,16.7586,16.7888,28000.0
2006-02-16 10:30:00,22.27,22.27,22.2,22.21,87800.0,16.7888,16.7888,16.736,16.7435,87800.0
2006-02-16 10:40:00,22.22,22.28,22.19,22.28,694200.0,16.7511,16.7963,16.7284,16.7963,694200.0
2006-02-16 10:50:00,22.28,22.35,22.28,22.35,28600.0,16.7963,16.8491,16.7963,16.8491,28600.0
2006-02-16 11:00:00,22.35,22.38,22.33,22.34,128400.0,16.8491,16.8717,16.834,16.8415,128400.0
2006-02-16 11:10:00,22.34,22.34,22.31,22.31,38600.0,16.8415,16.8415,16.8189,16.8189,38600.0
2006-02-16 11:20:00,22.31,22.31,22.3,22.3,7400.0,16.8189,16.8189,16.8114,16.8114,7400.0
2006-02-16 11:30:00,22.3,22.3,22.23,22.25,115200.0,16.8114,16.8114,16.7586,16.7737,115200.0
2006-02-16 11:40:00,22.26,22.31,22.26,22.3,10400.0,16.7812,16.8189,16.7812,16.8114,10400.0
2006-02-16 11:50:00,22.3,22.38,22.3,22.33,461600.0,16.8114,16.8717,16.8114,16.834,461600.0
2006-02-16 12:00:00,22.32,22.35,22.26,22.3,60800.0,16.8264,16.8491,16.7812,16.8114,60800.0
2006-02-16 12:10:00,22.3,22.34,22.3,22.31,20400.0,16.8114,16.8415,16.8114,16.8189,20400.0
2006-02-16 12:20:00,22.3,22.33,22.3,22.33,21800.0,16.8114,16.834,16.8114,16.834,21800.0
2006-02-16 12:30:00,22.33,22.37,22.32,22.37,24600.0,16.834,16.8641,16.8264,16.8641,24600.0
2006-02-16 12:40:00,22.37,22.37,22.37,22.37,586600.0,16.8641,16.8641,16.8641,16.8641,586600.0
2006-02-16 12:50:00,22.37,22.39,22.37,22.39,70200.0,16.8641,16.8792,16.8641,16.8792,70200.0
2006-02-16 13:00:00,22.39,22.5,22.39,22.48,40600.0,16.8792,16.9621,16.8792,16.9471,40600.0
2006-02-16 13:10:00,22.48,22.5,22.48,22.48,10600.0,16.9471,16.9621,16.9471,16.9471,10600.0
2006-02-16 13:20:00,22.49,22.56,22.49,22.53,70200.0,16.9546,17.0074,16.9546,16.9848,70200.0
2006-02-16 13:30:00,22.53,22.54,22.47,22.49,23000.0,16.9848,16.9923,16.9395,16.9546,23000.0
2006-02-16 13:40:00,22.49,22.53,22.49,22.5,41000.0,16.9546,16.9848,16.9546,16.9621,41000.0
2006-02-16 13:50:00,22.5,22.51,22.5,22.5,29400.0,16.9621,16.9697,16.9621,16.9621,29400.0
2006-02-16 14:00:00,22.5,22.52,22.5,22.5,32600.0,16.9621,16.9772,16.9621,16.9621,32600.0
2006-02-16 14:10:00,22.5,22.51,22.5,22.5,22000.0,16.9621,16.9697,16.9621,16.9621,22000.0
2006-02-16 14:20:00,22.5,22.53,22.5,22.5,106000.0,16.9621,16.9848,16.9621,16.9621,106000.0
2006-02-16 14:30:00,22.54,22.57,22.53,22.53,14600.0,16.9923,17.0149,16.9848,16.9848,14600.0
2006-02-16 14:40:00,22.53,22.54,22.5,22.54,16400.0,16.9848,16.9923,16.9621,16.9923,16400.0
2006-02-16 14:50:00,22.54,22.57,22.54,22.55,28400.0,16.9923,17.0149,16.9923,16.9998,28400.0
2006-02-16 15:00:00,22.56,22.59,22.55,22.57,69400.0,17.0074,17.03,16.9998,17.0149,69400.0
2006-02-16 15:10:00,22.57,22.59,22.56,22.57,29000.0,17.0149,17.03,17.0074,17.0149,29000.0
2006-02-16 15:20:00,22.58,22.62,22.57,22.61,31800.0,17.0225,17.0526,17.0149,17.0451,31800.0
2006-02-16 15:30:00,22.61,22.61,22.57,22.6,91200.0,17.0451,17.0451,17.0149,17.0375,91200.0
2006-02-16 15:40:00,22.6,22.67,22.6,22.65,149800.0,17.0375,17.0903,17.0375,17.0752,149800.0
2006-02-16 15:50:00,22.64,22.77,22.64,22.74,69800.0,17.0677,17.1657,17.0677,17.1431,69800.0
2006-02-17 09:30:00,22.85,22.88,22.85,22.88,81000.0,17.226,17.2486,17.226,17.2486,81000.0
2006-02-17 09:40:00,22.88,22.93,22.88,22.93,48600.0,17.2486,17.2863,17.2486,17.2863,48600.0
2006-02-17 09:50:00,22.93,23.1,22.93,23.03,173600.0,17.2863,17.4145,17.2863,17.3617,173600.0
2006-02-17 10:00:00,23.03,23.06,22.9,23.01,84600.0,17.3617,17.3843,17.2637,17.3466,84600.0
2006-02-17 10:10:00,23.01,23.01,22.93,22.97,98000.0,17.3466,17.3466,17.2863,17.3165,98000.0
2006-02-17 10:20:00,22.97,22.97,22.92,22.93,48200.0,17.3165,17.3165,17.2788,17.2863,48200.0
2006-02-17 10:30:00,22.93,22.93,22.92,22.93,78200.0,17.2863,17.2863,17.2788,17.2863,78200.0
2006-02-17 10:40:00,22.93,22.95,22.89,22.91,47800.0,17.2863,17.3014,17.2562,17.2712,47800.0
2006-02-17 10:50:00,22.92,22.99,22.91,22.91,32000.0,17.2788,17.3315,17.2712,17.2712,32000.0
2006-02-17 11:00:00,22.92,22.92,22.88,22.89,174800.0,17.2788,17.2788,17.2486,17.2562,174800.0
2006-02-17 11:10:00,22.89,22.92,22.89,22.89,41200.0,17.2562,17.2788,17.2562,17.2562,41200.0
2006-02-17 11:20:00,22.9,22.9,22.82,22.83,59000.0,17.2637,17.2637,17.2034,17.2109,59000.0
2006-02-17 11:30:00,22.83,22.86,22.82,22.83,23800.0,17.2109,17.2335,17.2034,17.2109,23800.0
2006-02-17 11:40:00,22.82,22.83,22.76,22.83,97200.0,17.2034,17.2109,17.1582,17.2109,97200.0
2006-02-17 11:50:00,22.83,22.85,22.83,22.85,12600.0,17.2109,17.226,17.2109,17.226,12600.0
2006-02-17 12:00:00,22.85,22.86,22.84,22.86,11200.0,17.226,17.2335,17.2185,17.2335,11200.0
2006-02-17 12:10:00,22.86,22.87,22.82,22.82,12000.0,17.2335,17.2411,17.2034,17.2034,12000.0
2006-02-17 12:20:00,22.83,22.84,22.82,22.84,18800.0,17.2109,17.2185,17.2034,17.2185,18800.0
2006-02-17 12:30:00,22.83,22.84,22.83,22.83,10400.0,17.2109,17.2185,17.2109,17.2109,10400.0
2006-02-17 12:40:00,22.83,22.83,22.83,22.83,7000.0,17.2109,17.2109,17.2109,17.2109,7000.0
2006-02-17 12:50:00,22.83,22.83,22.83,22.83,14000.0,17.2109,17.2109,17.2109,17.2109,14000.0
2006-02-17 13:00:00,22.83,22.84,22.83,22.83,13600.0,17.2109,17.2185,17.2109,17.2109,13600.0
2006-02-17 13:10:00,22.83,22.83,22.82,22.82,6800.0,17.2109,17.2109,17.2034,17.2034,6800.0
2006-02-17 13:20:00,22.81,22.82,22.74,22.75,245600.0,17.1958,17.2034,17.1431,17.1506,245600.0
2006-02-17 13:30:00,22.75,22.78,22.75,22.78,57800.0,17.1506,17.1732,17.1506,17.1732,57800.0
2006-02-17 13:40:00,22.79,22.81,22.78,22.8,43000.0,17.1808,17.1958,17.1732,17.1883,43000.0
2006-02-17 13:50:00,22.8,22.85,22.8,22.83,40400.0,17.1883,17.226,17.1883,17.2109,40400.0
2006-02-17 14:00:00,22.83,22.84,22.83,22.83,15200.0,17.2109,17.2185,17.2109,17.2109,15200.0
2006-02-17 14:10:00,22.83,22.85,22.83,22.85,49800.0,17.2109,17.226,17.2109,17.226,49800.0
2006-02-17 14:20:00,22.85,22.85,22.85,22.85,8600.0,17.226,17.226,17.226,17.226,8600.0
2006-02-17 14:30:00,22.85,22.85,22.79,22.8,15800.0,17.226,17.226,17.1808,17.1883,15800.0
2006-02-17 14:40:00,22.8,22.92,22.8,22.92,38200.0,17.1883,17.2788,17.1883,17.2788,38200.0
2006-02-17 14:50:00,22.92,22.95,22.92,22.94,62200.0,17.2788,17.3014,17.2788,17.2938,62200.0
2006-02-17 15:00:00,22.95,22.95,22.91,22.92,29800.0,17.3014,17.3014,17.2712,17.2788,29800.0
2006-02-17 15:10:00,22.92,22.94,22.87,22.93,50400.0,17.2788,17.2938,17.2411,17.2863,50400.0
2006-02-17 15:20:00,22.94,22.94,22.93,22.93,19200.0,17.2938,17.2938,17.2863,17.2863,19200.0
2006-02-17 15:30:00,22.94,22.94,22.93,22.93,9000.0,17.2938,17.2938,17.2863,17.2863,9000.0
2006-02-17 15:40:00,22.93,22.93,22.93,22.93,19600.0,17.2863,17.2863,17.2863,17.2863,19600.0
2006-02-17 15:50:00,22.93,22.96,22.93,22.96,47000.0,17.2863,17.3089,17.2863,17.3089,47000.0
2006-02-21 09:30:00,23.2,23.25,23.14,23.18,97400.0,17.4899,17.5275,17.4446,17.4748,97400.0
2006-02-21 09:40:00,23.18,23.19,23.07,23.07,125200.0,17.4748,17.4823,17.3919,17.3919,125200.0
2006-02-21 09:50:00,23.04,23.11,23.02,23.09,29800.0,17.3692,17.422,17.3542,17.4069,29800.0
2006-02-21 10:00:00,23.08,23.2,23.04,23.2,68800.0,17.3994,17.4899,17.3692,17.4899,68800.0
2006-02-21 10:10:00,23.19,23.22,23.15,23.16,87400.0,17.4823,17.5049,17.4522,17.4597,87400.0
2006-02-21 10:20:00,23.16,23.16,23.02,23.02,74000.0,17.4597,17.4597,17.3542,17.3542,74000.0
2006-02-21 10:30:00,23.02,23.02,22.96,23.02,59000.0,17.3542,17.3542,17.3089,17.3542,59000.0
2006-02-21 10:40:00,23.02,23.03,22.96,22.97,31800.0,17.3542,17.3617,17.3089,17.3165,31800.0
2006-02-21 10:50:00,22.97,23.0,22.95,22.96,39400.0,17.3165,17.3391,17.3014,17.3089,39400.0
2006-02-21 11:00:00,22.95,23.02,22.95,23.0,65200.0,17.3014,17.3542,17.3014,17.3391,65200.0
2006-02-21 11:10:00,23.01,23.1,23.01,23.08,11600.0,17.3466,17.4145,17.3466,17.3994,11600.0
2006-02-21 11:20:00,23.07,23.07,23.05,23.06,5200.0,17.3919,17.3919,17.3768,17.3843,5200.0
2006-02-21 11:30:00,23.06,23.09,23.06,23.07,12800.0,17.3843,17.4069,17.3843,17.3919,12800.0
2006-02-21 11:40:00,23.07,23.07,23.04,23.04,5600.0,17.3919,17.3919,17.3692,17.3692,5600.0
2006-02-21 11:50:00,23.04,23.04,23.0,23.0,14600.0,17.3692,17.3692,17.3391,17.3391,14600.0
2006-02-21 12:00:00,23.0,23.0,22.93,22.94,11800.0,17.3391,17.3391,17.2863,17.2938,11800.0
2006-02-21 12:10:00,22.93,22.93,22.83,22.84,52200.0,17.2863,17.2863,17.2109,17.2185,52200.0
2006-02-21 12:20:00,22.84,22.9,22.84,22.9,27400.0,17.2185,17.2637,17.2185,17.2637,27400.0
2006-02-21 12:30:00,22.9,22.93,22.9,22.92,10600.0,17.2637,17.2863,17.2637,17.2788,10600.0
2006-02-21 12:40:00,22.91,22.93,22.91,22.93,19000.0,17.2712,17.2863,17.2712,17.2863,19000.0
2006-02-21 12:50:00,22.93,22.93,22.91,22.91,95200.0,17.2863,17.2863,17.2712,17.2712,95200.0
2006-02-21 13:00:00,22.91,22.91,22.86,22.86,15400.0,17.2712,17.2712,17.2335,17.2335,15400.0
2006-02-21 13:10:00,22.85,22.86,22.81,22.82,12600.0,17.226,17.2335,17.1958,17.2034,12600.0
2006-02-21 13:20:00,22.81,22.82,22.75,22.8,49000.0,17.1958,17.2034,17.1506,17.1883,49000.0
2006-02-21 13:30:00,22.81,22.88,22.81,22.88,43200.0,17.1958,17.2486,17.1958,17.2486,43200.0
2006-02-21 13:40:00,22.89,22.91,22.89,22.91,12400.0,17.2562,17.2712,17.2562,17.2712,12400.0
2006-02-21 13:50:00,22.9,22.91,22.89,22.9,4000.0,17.2637,17.2712,17.2562,17.2637,4000.0
2006-02-21 14:00:00,22.9,22.96,22.89,22.95,24400.0,17.2637,17.3089,17.2562,17.3014,24400.0
2006-02-21 14:10:00,22.96,23.09,22.96,23.09,147000.0,17.3089,17.4069,17.3089,17.4069,147000.0
2006-02-21 14:20:00,23.13,23.13,23.03,23.04,52600.0,17.4371,17.4371,17.3617,17.3692,52600.0
2006-02-21 14:30:00,23.04,23.09,23.03,23.09,38000.0,17.3692,17.4069,17.3617,17.4069,38000.0
2006-02-21 14:40:00,23.09,23.17,23.08,23.15,75200.0,17.4069,17.4672,17.3994,17.4522,75200.0
2006-02-21 14:50:00,23.14,23.15,23.05,23.05,33600.0,17.4446,17.4522,17.3768,17.3768,33600.0
2006-02-21 15:00:00,23.03,23.04,23.0,23.04,38400.0,17.3617,17.3692,17.3391,17.3692,38400.0
2006-02-21 15:10:00,23.04,23.04,22.9,22.91,28600.0,17.3692,17.3692,17.2637,17.2712,28600.0
2006-02-21 15:20:00,22.9,22.92,22.86,22.89,37400.0,17.2637,17.2788,17.2335,17.2562,37400.0
2006-02-21 15:30:00,22.89,22.91,22.87,22.88,55000.0,17.2562,17.2712,17.2411,17.2486,55000.0
2006-02-21 15:40:00,22.88,22.88,22.85,22.86,70600.0,17.2486,17.2486,17.226,17.2335,70600.0
2006-02-21 15:50:00,22.85,22.87,22.78,22.82,87400.0,17.226,17.2411,17.1732,17.2034,87400.0
2006-02-22 09:30:00,22.9,22.93,22.89,22.89,12600.0,17.2637,17.2863,17.2562,17.2562,12600.0
2006-02-22 09:40:00,22.86,22.93,22.86,22.88,19800.0,17.2335,17.2863,17.2335,17.2486,19800.0
2006-02-22 09:50:00,22.88,22.93,22.85,22.89,69000.0,17.2486,17.2863,17.226,17.2562,69000.0
2006-02-22 10:00:00,22.89,22.93,22.86,22.92,84200.0,17.2562,17.2863,17.2335,17.2788,84200.0
2006-02-22 10:10:00,22.93,23.09,22.93,23.0,113000.0,17.2863,17.4069,17.2863,17.3391,113000.0
2006-02-22 10:20:00,22.99,22.99,22.94,22.96,14200.0,17.3315,17.3315,17.2938,17.3089,14200.0
2006-02-22 10:30:00,22.91,22.96,22.91,22.94,23200.0,17.2712,17.3089,17.2712,17.2938,23200.0
2006-02-22 10:40:00,22.93,22.96,22.9,22.91,20600.0,17.2863,17.3089,17.2637,17.2712,20600.0
2006-02-22 10:50:00,22.91,22.95,22.91,22.91,9800.0,17.2712,17.3014,17.2712,17.2712,9800.0
2006-02-22 11:00:00,22.91,22.94,22.91,22.92,42800.0,17.2712,17.2938,17.2712,17.2788,42800.0
2006-02-22 11:10:00,22.93,22.93,22.91,22.93,106400.0,17.2863,17.2863,17.2712,17.2863,106400.0
2006-02-22 11:20:00,22.93,22.95,22.9,22.91,40200.0,17.2863,17.3014,17.2637,17.2712,40200.0
2006-02-22 11:30:00,22.91,22.93,22.91,22.93,34800.0,17.2712,17.2863,17.2712,17.2863,34800.0
2006-02-22 11:40:00,22.93,22.93,22.88,22.89,51000.0,17.2863,17.2863,17.2486,17.2562,51000.0
2006-02-22 11:50:00,22.88,22.9,22.88,22.88,307000.0,17.2486,17.2637,17.2486,17.2486,307000.0
2006-02-22 12:00:00,22.88,22.88,22.7,22.71,373800.0,17.2486,17.2486,17.1129,17.1205,373800.0
2006-02-22 12:10:00,22.7,22.73,22.68,22.72,27800.0,17.1129,17.1355,17.0978,17.128,27800.0
2006-02-22 12:20:00,22.73,22.75,22.72,22.72,103000.0,17.1355,17.1506,17.128,17.128,103000.0
2006-02-22 12:30:00,22.72,22.73,22.7,22.73,44400.0,17.128,17.1355,17.1129,17.1355,44400.0
2006-02-22 12:40:00,22.72,22.72,22.69,22.7,21800.0,17.128,17.128,17.1054,17.1129,21800.0
2006-02-22 12:50:00,22.7,22.74,22.68,22.69,36800.0,17.1129,17.1431,17.0978,17.1054,36800.0
2006-02-22 13:00:00,22.7,22.77,22.7,22.74,52600.0,17.1129,17.1657,17.1129,17.1431,52600.0
2006-02-22 13:10:00,22.74,22.76,22.72,22.74,18400.0,17.1431,17.1582,17.128,17.1431,18400.0
2006-02-22 13:20:00,22.74,22.77,22.73,22.74,28000.0,17.1431,17.1657,17.1355,17.1431,28000.0
2006-02-22 13:30:00,22.74,22.77,22.74,22.74,20800.0,17.1431,17.1657,17.1431,17.1431,20800.0
2006-02-22 13:40:00,22.75,22.79,22.74,22.78,20600.0,17.1506,17.1808,17.1431,17.1732,20600.0
2006-02-22 13:50:00,22.79,22.8,22.75,22.75,45800.0,17.1808,17.1883,17.1506,17.1506,45800.0
2006-02-22 14:00:00,22.76,22.81,22.76,22.8,20600.0,17.1582,17.1958,17.1582,17.1883,20600.0
2006-02-22 14:10:00,22.79,22.79,22.75,22.76,19600.0,17.1808,17.1808,17.1506,17.1582,19600.0
2006-02-22 14:20:00,22.76,22.78,22.75,22.75,21800.0,17.1582,17.1732,17.1506,17.1506,21800.0
2006-02-22 14:30:00,22.75,22.75,22.74,22.74,15200.0,17.1506,17.1506,17.1431,17.1431,15200.0
2006-02-22 14:40:00,22.74,22.77,22.71,22.77,51800.0,17.1431,17.1657,17.1205,17.1657,51800.0
2006-02-22 14:50:00,22.77,22.86,22.75,22.83,96200.0,17.1657,17.2335,17.1506,17.2109,96200.0
2006-02-22 15:00:00,22.84,22.91,22.84,22.9,116600.0,17.2185,17.2712,17.2185,17.2637,116600.0
2006-02-22 15:10:00,22.9,22.9,22.83,22.83,58400.0,17.2637,17.2637,17.2109,17.2109,58400.0
2006-02-22 15:20:00,22.84,22.87,22.84,22.85,41600.0,17.2185,17.2411,17.2185,17.226,41600.0
2006-02-22 15:30:00,22.86,22.86,22.84,22.85,80200.0,17.2335,17.2335,17.2185,17.226,80200.0
2006-02-22 15:40:00,22.85,22.88,22.84,22.86,140200.0,17.226,17.2486,17.2185,17.2335,140200.0
2006-02-22 15:50:00,22.85,22.88,22.85,22.87,102800.0,17.226,17.2486,17.226,17.2411,102800.0
2006-02-23 09:30:00,22.63,22.67,22.55,22.63,68000.0,17.0601,17.0903,16.9998,17.0601,68000.0
2006-02-23 09:40:00,22.62,22.65,22.61,22.61,59000.0,17.0526,17.0752,17.0451,17.0451,59000.0
2006-02-23 09:50:00,22.61,22.64,22.6,22.6,31000.0,17.0451,17.0677,17.0375,17.0375,31000.0
2006-02-23 10:00:00,22.6,22.61,22.59,22.6,27600.0,17.0375,17.0451,17.03,17.0375,27600.0
2006-02-23 10:10:00,22.61,22.61,22.53,22.61,34200.0,17.0451,17.0451,16.9848,17.0451,34200.0
2006-02-23 10:20:00,22.63,22.69,22.63,22.66,18400.0,17.0601,17.1054,17.0601,17.0828,18400.0
2006-02-23 10:30:00,22.64,22.64,22.6,22.6,30000.0,17.0677,17.0677,17.0375,17.0375,30000.0
2006-02-23 10:40:00,22.61,22.63,22.6,22.61,22600.0,17.0451,17.0601,17.0375,17.0451,22600.0
2006-02-23 10:50:00,22.6,22.61,22.56,22.56,22000.0,17.0375,17.0451,17.0074,17.0074,22000.0
2006-02-23 11:00:00,22.57,22.57,22.5,22.52,24200.0,17.0149,17.0149,16.9621,16.9772,24200.0
2006-02-23 11:10:00,22.52,22.53,22.51,22.52,10200.0,16.9772,16.9848,16.9697,16.9772,10200.0
2006-02-23 11:20:00,22.52,22.63,22.52,22.63,11800.0,16.9772,17.0601,16.9772,17.0601,11800.0
2006-02-23 11:30:00,22.68,22.71,22.66,22.68,12200.0,17.0978,17.1205,17.0828,17.0978,12200.0
2006-02-23 11:40:00,22.67,22.69,22.66,22.69,3600.0,17.0903,17.1054,17.0828,17.1054,3600.0
2006-02-23 11:50:00,22.68,22.7,22.67,22.67,3200.0,17.0978,17.1129,17.0903,17.0903,3200.0
2006-02-23 12:00:00,22.67,22.68,22.66,22.68,3800.0,17.0903,17.0978,17.0828,17.0978,3800.0
2006-02-23 12:10:00,22.71,22.71,22.7,22.7,6200.0,17.1205,17.1205,17.1129,17.1129,6200.0
2006-02-23 12:20:00,22.71,22.71,22.66,22.66,12400.0,17.1205,17.1205,17.0828,17.0828,12400.0
2006-02-23 12:30:00,22.61,22.61,22.57,22.61,11800.0,17.0451,17.0451,17.0149,17.0451,11800.0
2006-02-23 12:40:00,22.59,22.61,22.52,22.56,21400.0,17.03,17.0451,16.9772,17.0074,21400.0
2006-02-23 12:50:00,22.58,22.59,22.55,22.56,13200.0,17.0225,17.03,16.9998,17.0074,13200.0
2006-02-23 13:00:00,22.55,22.58,22.52,22.55,52800.0,16.9998,17.0225,16.9772,16.9998,52800.0
2006-02-23 13:10:00,22.56,22.56,22.52,22.53,24800.0,17.0074,17.0074,16.9772,16.9848,24800.0
2006-02-23 13:20:00,22.54,22.59,22.54,22.58,6800.0,16.9923,17.03,16.9923,17.0225,6800.0
2006-02-23 13:30:00,22.58,22.58,22.5,22.53,42600.0,17.0225,17.0225,16.9621,16.9848,42600.0
2006-02-23 13:40:00,22.53,22.54,22.52,22.53,15800.0,16.9848,16.9923,16.9772,16.9848,15800.0
2006-02-23 13:50:00,22.53,22.53,22.44,22.45,61400.0,16.9848,16.9848,16.9169,16.9245,61400.0
2006-02-23 14:00:00,22.44,22.48,22.44,22.46,39200.0,16.9169,16.9471,16.9169,16.932,39200.0
2006-02-23 14:10:00,22.46,22.46,22.34,22.34,78400.0,16.932,16.932,16.8415,16.8415,78400.0
2006-02-23 14:20:00,22.35,22.39,22.28,22.38,92200.0,16.8491,16.8792,16.7963,16.8717,92200.0
2006-02-23 14:30:00,22.39,22.45,22.38,22.43,88600.0,16.8792,16.9245,16.8717,16.9094,88600.0
2006-02-23 14:40:00,22.43,22.43,22.42,22.42,111000.0,16.9094,16.9094,16.9018,16.9018,111000.0
2006-02-23 14:50:00,22.42,22.43,22.36,22.41,43800.0,16.9018,16.9094,16.8566,16.8943,43800.0
2006-02-23 15:00:00,22.41,22.41,22.33,22.33,68800.0,16.8943,16.8943,16.834,16.834,68800.0
2006-02-23 15:10:00,22.33,22.39,22.33,22.36,28600.0,16.834,16.8792,16.834,16.8566,28600.0
2006-02-23 15:20:00,22.35,22.38,22.34,22.34,70600.0,16.8491,16.8717,16.8415,16.8415,70600.0
2006-02-23 15:30:00,22.34,22.36,22.33,22.34,30800.0,16.8415,16.8566,16.834,16.8415,30800.0
2006-02-23 15:40:00,22.34,22.34,22.27,22.29,73400.0,16.8415,16.8415,16.7888,16.8038,73400.0
2006-02-23 15:50:00,22.29,22.29,22.25,22.25,107000.0,16.8038,16.8038,16.7737,16.7737,107000.0
2006-02-24 09:30:00,22.08,22.16,22.03,22.16,118400.0,16.6455,16.7058,16.6078,16.7058,118400.0
2006-02-24 09:40:00,22.2,22.42,22.2,22.42,77000.0,16.736,16.9018,16.736,16.9018,77000.0
2006-02-24 09:50:00,22.41,22.41,22.34,22.34,12400.0,16.8943,16.8943,16.8415,16.8415,12400.0
2006-02-24 10:00:00,22.33,22.34,22.26,22.28,59600.0,16.834,16.8415,16.7812,16.7963,59600.0
2006-02-24 10:10:00,22.28,22.36,22.28,22.32,27800.0,16.7963,16.8566,16.7963,16.8264,27800.0
2006-02-24 10:20:00,22.34,22.35,22.23,22.25,72600.0,16.8415,16.8491,16.7586,16.7737,72600.0
2006-02-24 10:30:00,22.25,22.4,22.25,22.4,30200.0,16.7737,16.8868,16.7737,16.8868,30200.0
2006-02-24 10:40:00,22.4,22.44,22.4,22.43,19800.0,16.8868,16.9169,16.8868,16.9094,19800.0
2006-02-24 10:50:00,22.46,22.51,22.46,22.5,97600.0,16.932,16.9697,16.932,16.9621,97600.0
2006-02-24 11:00:00,22.5,22.51,22.47,22.48,72800.0,16.9621,16.9697,16.9395,16.9471,72800.0
2006-02-24 11:10:00,22.47,22.5,22.47,22.5,58600.0,16.9395,16.9621,16.9395,16.9621,58600.0
2006-02-24 11:20:00,22.5,22.5,22.49,22.5,8200.0,16.9621,16.9621,16.9546,16.9621,8200.0
2006-02-24 11:30:00,22.5,22.51,22.45,22.46,19600.0,16.9621,16.9697,16.9245,16.932,19600.0
2006-02-24 11:40:00,22.47,22.47,22.45,22.45,94800.0,16.9395,16.9395,16.9245,16.9245,94800.0
2006-02-24 11:50:00,22.46,22.47,22.36,22.38,14200.0,16.932,16.9395,16.8566,16.8717,14200.0
2006-02-24 12:00:00,22.34,22.38,22.29,22.31,15400.0,16.8415,16.8717,16.8038,16.8189,15400.0
2006-02-24 12:10:00,22.3,22.33,22.24,22.32,19400.0,16.8114,16.834,16.7661,16.8264,19400.0
2006-02-24 12:20:00,22.33,22.36,22.32,22.33,11800.0,16.834,16.8566,16.8264,16.834,11800.0
2006-02-24 12:30:00,22.33,22.35,22.27,22.35,11200.0,16.834,16.8491,16.7888,16.8491,11200.0
2006-02-24 12:40:00,22.34,22.34,22.3,22.3,39200.0,16.8415,16.8415,16.8114,16.8114,39200.0
2006-02-24 12:50:00,22.3,22.31,22.24,22.24,27600.0,16.8114,16.8189,16.7661,16.7661,27600.0
2006-02-24 13:00:00,22.26,22.35,22.26,22.28,25200.0,16.7812,16.8491,16.7812,16.7963,25200.0
2006-02-24 13:10:00,22.28,22.32,22.23,22.28,16200.0,16.7963,16.8264,16.7586,16.7963,16200.0
2006-02-24 13:20:00,22.28,22.33,22.28,22.33,6800.0,16.7963,16.834,16.7963,16.834,6800.0
2006-02-24 13:30:00,22.36,22.38,22.33,22.38,5400.0,16.8566,16.8717,16.834,16.8717,5400.0
2006-02-24 13:40:00,22.38,22.38,22.36,22.38,3000.0,16.8717,16.8717,16.8566,16.8717,3000.0
2006-02-24 13:50:00,22.39,22.4,22.38,22.39,9800.0,16.8792,16.8868,16.8717,16.8792,9800.0
2006-02-24 14:00:00,22.4,22.4,22.38,22.4,12600.0,16.8868,16.8868,16.8717,16.8868,12600.0
2006-02-24 14:10:00,22.4,22.4,22.31,22.32,9600.0,16.8868,16.8868,16.8189,16.8264,9600.0
2006-02-24 14:20:00,22.32,22.33,22.3,22.33,8400.0,16.8264,16.834,16.8114,16.834,8400.0
2006-02-24 14:30:00,22.35,22.36,22.33,22.35,11400.0,16.8491,16.8566,16.834,16.8491,11400.0
2006-02-24 14:40:00,22.36,22.36,22.31,22.31,12400.0,16.8566,16.8566,16.8189,16.8189,12400.0
2006-02-24 14:50:00,22.31,22.33,22.29,22.31,24200.0,16.8189,16.834,16.8038,16.8189,24200.0
2006-02-24 15:00:00,22.31,22.32,22.24,22.26,83800.0,16.8189,16.8264,16.7661,16.7812,83800.0
2006-02-24 15:10:00,22.27,22.27,22.2,22.22,32600.0,16.7888,16.7888,16.736,16.7511,32600.0
2006-02-24 15:20:00,22.22,22.25,22.13,22.14,71200.0,16.7511,16.7737,16.6832,16.6908,71200.0
2006-02-24 15:30:00,22.14,22.18,22.09,22.13,94400.0,16.6908,16.7209,16.6531,16.6832,94400.0
2006-02-24 15:40:00,22.14,22.14,22.05,22.13,145600.0,16.6908,16.6908,16.6229,16.6832,145600.0
2006-02-24 15:50:00,22.13,22.15,22.1,22.1,86200.0,16.6832,16.6983,16.6606,16.6606,86200.0
2006-02-27 09:30:00,21.99,22.3,21.97,22.27,56800.0,16.5777,16.8114,16.5626,16.7888,56800.0
2006-02-27 09:40:00,22.25,22.26,22.11,22.15,123200.0,16.7737,16.7812,16.6681,16.6983,123200.0
2006-02-27 09:50:00,22.15,22.19,22.0,22.0,109600.0,16.6983,16.7284,16.5852,16.5852,109600.0
2006-02-27 10:00:00,22.03,22.03,21.88,22.0,143800.0,16.6078,16.6078,16.4947,16.5852,143800.0
2006-02-27 10:10:00,22.0,22.1,22.0,22.04,136000.0,16.5852,16.6606,16.5852,16.6154,136000.0
2006-02-27 10:20:00,22.04,22.04,22.02,22.03,174200.0,16.6154,16.6154,16.6003,16.6078,174200.0
2006-02-27 10:30:00,22.03,22.03,22.0,22.02,185400.0,16.6078,16.6078,16.5852,16.6003,185400.0
2006-02-27 10:40:00,22.03,22.03,21.98,21.98,40400.0,16.6078,16.6078,16.5701,16.5701,40400.0
2006-02-27 10:50:00,21.99,22.03,21.99,22.01,39800.0,16.5777,16.6078,16.5777,16.5927,39800.0
2006-02-27 11:00:00,22.0,22.01,21.98,22.0,29200.0,16.5852,16.5927,16.5701,16.5852,29200.0
2006-02-27 11:10:00,22.0,22.0,21.92,21.93,331600.0,16.5852,16.5852,16.5249,16.5324,331600.0
2006-02-27 11:20:00,21.93,21.93,21.83,21.84,21600.0,16.5324,16.5324,16.457,16.4646,21600.0
2006-02-27 11:30:00,21.84,21.88,21.84,21.86,61400.0,16.4646,16.4947,16.4646,16.4797,61400.0
2006-02-27 11:40:00,21.86,21.86,21.86,21.86,17800.0,16.4797,16.4797,16.4797,16.4797,17800.0
2006-02-27 11:50:00,21.88,21.9,21.86,21.9,100600.0,16.4947,16.5098,16.4797,16.5098,100600.0
2006-02-27 12:00:00,21.89,21.89,21.87,21.89,81000.0,16.5023,16.5023,16.4872,16.5023,81000.0
2006-02-27 12:10:00,21.88,21.89,21.85,21.87,39800.0,16.4947,16.5023,16.4721,16.4872,39800.0
2006-02-27 12:20:00,21.87,21.89,21.86,21.88,85600.0,16.4872,16.5023,16.4797,16.4947,85600.0
2006-02-27 12:30:00,21.89,21.9,21.86,21.86,283200.0,16.5023,16.5098,16.4797,16.4797,283200.0
2006-02-27 12:40:00,21.86,21.87,21.8,21.8,61800.0,16.4797,16.4872,16.4344,16.4344,61800.0
2006-02-27 12:50:00,21.8,21.83,21.76,21.81,73200.0,16.4344,16.457,16.4043,16.442,73200.0
2006-02-27 13:00:00,21.8,21.82,21.79,21.8,527400.0,16.4344,16.4495,16.4269,16.4344,527400.0
2006-02-27 13:10:00,21.8,21.8,21.8,21.8,19400.0,16.4344,16.4344,16.4344,16.4344,19400.0
2006-02-27 13:20:00,21.8,21.8,21.79,21.79,17200.0,16.4344,16.4344,16.4269,16.4269,17200.0
2006-02-27 13:30:00,21.8,21.8,21.79,21.8,29200.0,16.4344,16.4344,16.4269,16.4344,29200.0
2006-02-27 13:40:00,21.8,21.8,21.78,21.79,35200.0,16.4344,16.4344,16.4194,16.4269,35200.0
2006-02-27 13:50:00,21.8,21.8,21.79,21.8,9800.0,16.4344,16.4344,16.4269,16.4344,9800.0
2006-02-27 14:00:00,21.8,21.81,21.75,21.75,110000.0,16.4344,16.442,16.3967,16.3967,110000.0
2006-02-27 14:10:00,21.75,21.79,21.75,21.76,97800.0,16.3967,16.4269,16.3967,16.4043,97800.0
2006-02-27 14:20:00,21.76,21.8,21.75,21.8,14400.0,16.4043,16.4344,16.3967,16.4344,14400.0
2006-02-27 14:30:00,21.8,21.84,21.8,21.82,30200.0,16.4344,16.4646,16.4344,16.4495,30200.0
2006-02-27 14:40:00,21.82,21.82,21.78,21.8,50600.0,16.4495,16.4495,16.4194,16.4344,50600.0
2006-02-27 14:50:00,21.8,21.8,21.74,21.76,156200.0,16.4344,16.4344,16.3892,16.4043,156200.0
2006-02-27 15:00:00,21.76,21.77,21.75,21.76,77000.0,16.4043,16.4118,16.3967,16.4043,77000.0
2006-02-27 15:10:00,21.76,21.83,21.76,21.83,136200.0,16.4043,16.457,16.4043,16.457,136200.0
2006-02-27 15:20:00,21.84,21.84,21.79,21.82,46600.0,16.4646,16.4646,16.4269,16.4495,46600.0
2006-02-27 15:30:00,21.82,21.93,21.82,21.88,59800.0,16.4495,16.5324,16.4495,16.4947,59800.0
2006-02-27 15:40:00,21.88,21.95,21.8,21.83,113000.0,16.4947,16.5475,16.4344,16.457,113000.0
2006-02-27 15:50:00,21.82,21.82,21.74,21.75,167800.0,16.4495,16.4495,16.3892,16.3967,167800.0
2006-02-28 09:30:00,21.82,21.89,21.63,21.63,73000.0,16.4495,16.5023,16.3063,16.3063,73000.0
2006-02-28 09:40:00,21.64,21.7,21.6,21.66,142400.0,16.3138,16.359,16.2837,16.3289,142400.0
2006-02-28 09:50:00,21.66,21.67,21.62,21.66,39000.0,16.3289,16.3364,16.2987,16.3289,39000.0
2006-02-28 10:00:00,21.66,21.66,21.06,21.35,228800.0,16.3289,16.3289,15.8766,16.0952,228800.0
2006-02-28 10:10:00,21.35,21.43,21.25,21.37,143400.0,16.0952,16.1555,16.0198,16.1103,143400.0
2006-02-28 10:20:00,21.39,21.5,21.39,21.49,95000.0,16.1253,16.2083,16.1253,16.2007,95000.0
2006-02-28 10:30:00,21.48,21.48,21.3,21.3,96600.0,16.1932,16.1932,16.0575,16.0575,96600.0
2006-02-28 10:40:00,21.3,21.34,21.23,21.25,153400.0,16.0575,16.0877,16.0047,16.0198,153400.0
2006-02-28 10:50:00,21.25,21.26,21.16,21.2,99800.0,16.0198,16.0273,15.952,15.9821,99800.0
2006-02-28 11:00:00,21.2,21.4,21.19,21.4,174800.0,15.9821,16.1329,15.9746,16.1329,174800.0
2006-02-28 11:10:00,21.39,21.52,21.38,21.51,125000.0,16.1253,16.2233,16.1178,16.2158,125000.0
2006-02-28 11:20:00,21.5,21.55,21.42,21.43,157600.0,16.2083,16.246,16.148,16.1555,157600.0
2006-02-28 11:30:00,21.43,21.44,21.4,21.41,361600.0,16.1555,16.163,16.1329,16.1404,361600.0
2006-02-28 11:40:00,21.41,21.42,21.38,21.41,83400.0,16.1404,16.148,16.1178,16.1404,83400.0
2006-02-28 11:50:00,21.4,21.43,21.4,21.43,83800.0,16.1329,16.1555,16.1329,16.1555,83800.0
2006-02-28 12:00:00,21.43,21.45,21.42,21.42,138600.0,16.1555,16.1706,16.148,16.148,138600.0
2006-02-28 12:10:00,21.43,21.43,21.41,21.43,182400.0,16.1555,16.1555,16.1404,16.1555,182400.0
2006-02-28 12:20:00,21.43,21.43,21.42,21.42,11600.0,16.1555,16.1555,16.148,16.148,11600.0
2006-02-28 12:30:00,21.42,21.43,21.4,21.4,49400.0,16.148,16.1555,16.1329,16.1329,49400.0
2006-02-28 12:40:00,21.4,21.83,21.39,21.39,88000.0,16.1329,16.457,16.1253,16.1253,88000.0
2006-02-28 12:50:00,21.39,21.4,21.39,21.39,18800.0,16.1253,16.1329,16.1253,16.1253,18800.0
2006-02-28 13:00:00,21.39,21.39,21.35,21.35,44200.0,16.1253,16.1253,16.0952,16.0952,44200.0
2006-02-28 13:10:00,21.35,21.36,21.34,21.35,27000.0,16.0952,16.1027,16.0877,16.0952,27000.0
2006-02-28 13:20:00,21.34,21.39,21.33,21.38,44400.0,16.0877,16.1253,16.0801,16.1178,44400.0
2006-02-28 13:30:00,21.38,21.41,21.36,21.41,133600.0,16.1178,16.1404,16.1027,16.1404,133600.0
2006-02-28 13:40:00,21.41,21.41,21.34,21.39,149400.0,16.1404,16.1404,16.0877,16.1253,149400.0
2006-02-28 13:50:00,21.39,21.43,21.39,21.43,70600.0,16.1253,16.1555,16.1253,16.1555,70600.0
2006-02-28 14:00:00,21.43,21.46,21.43,21.45,136000.0,16.1555,16.1781,16.1555,16.1706,136000.0
2006-02-28 14:10:00,21.46,21.47,21.45,21.47,44600.0,16.1781,16.1857,16.1706,16.1857,44600.0
2006-02-28 14:20:00,21.48,21.53,21.48,21.5,55200.0,16.1932,16.2309,16.1932,16.2083,55200.0
2006-02-28 14:30:00,21.5,21.6,21.5,21.6,48400.0,16.2083,16.2837,16.2083,16.2837,48400.0
2006-02-28 14:40:00,21.6,21.64,21.6,21.61,110000.0,16.2837,16.3138,16.2837,16.2912,110000.0
2006-02-28 14:50:00,21.61,21.61,21.52,21.52,101000.0,16.2912,16.2912,16.2233,16.2233,101000.0
2006-02-28 15:00:00,21.52,21.52,21.4,21.47,169800.0,16.2233,16.2233,16.1329,16.1857,169800.0
2006-02-28 15:10:00,21.48,21.55,21.48,21.48,106400.0,16.1932,16.246,16.1932,16.1932,106400.0
2006-02-28 15:20:00,21.48,21.51,21.47,21.5,102800.0,16.1932,16.2158,16.1857,16.2083,102800.0
2006-02-28 15:30:00,21.51,21.66,21.5,21.64,241000.0,16.2158,16.3289,16.2083,16.3138,241000.0
2006-02-28 15:40:00,21.65,21.76,21.61,21.66,283800.0,16.3214,16.4043,16.2912,16.3289,283800.0
2006-02-28 15:50:00,21.66,21.67,21.58,21.62,476200.0,16.3289,16.3364,16.2686,16.2987,476200.0
2006-03-01 09:30:00,21.63,21.81,21.61,21.8,54200.0,16.3063,16.442,16.2912,16.4344,54200.0
2006-03-01 09:40:00,21.8,21.8,21.74,21.75,27000.0,16.4344,16.4344,16.3892,16.3967,27000.0
2006-03-01 09:50:00,21.75,21.76,21.66,21.68,12000.0,16.3967,16.4043,16.3289,16.344,12000.0
2006-03-01 10:00:00,21.69,21.75,21.67,21.71,16000.0,16.3515,16.3967,16.3364,16.3666,16000.0
2006-03-01 10:10:00,21.71,21.71,21.65,21.66,90400.0,16.3666,16.3666,16.3214,16.3289,90400.0
2006-03-01 10:20:00,21.66,21.74,21.65,21.72,39600.0,16.3289,16.3892,16.3214,16.3741,39600.0
2006-03-01 10:30:00,21.71,21.74,21.68,21.69,34800.0,16.3666,16.3892,16.344,16.3515,34800.0
2006-03-01 10:40:00,21.69,21.73,21.68,21.72,28400.0,16.3515,16.3817,16.344,16.3741,28400.0
2006-03-01 10:50:00,21.72,21.74,21.68,21.7,27800.0,16.3741,16.3892,16.344,16.359,27800.0
2006-03-01 11:00:00,21.71,21.75,21.71,21.75,74200.0,16.3666,16.3967,16.3666,16.3967,74200.0
2006-03-01 11:10:00,21.75,21.82,21.74,21.81,61400.0,16.3967,16.4495,16.3892,16.442,61400.0
2006-03-01 11:20:00,21.83,21.87,21.8,21.86,293400.0,16.457,16.4872,16.4344,16.4797,293400.0
2006-03-01 11:30:00,21.88,21.93,21.86,21.88,34000.0,16.4947,16.5324,16.4797,16.4947,34000.0
2006-03-01 11:40:00,21.89,21.98,21.87,21.96,91800.0,16.5023,16.5701,16.4872,16.5551,91800.0
2006-03-01 11:50:00,21.96,22.0,21.95,21.96,59200.0,16.5551,16.5852,16.5475,16.5551,59200.0
2006-03-01 12:00:00,21.96,21.97,21.92,21.93,76400.0,16.5551,16.5626,16.5249,16.5324,76400.0
2006-03-01 12:10:00,21.93,21.96,21.92,21.96,22800.0,16.5324,16.5551,16.5249,16.5551,22800.0
2006-03-01 12:20:00,21.96,22.0,21.96,22.0,68600.0,16.5551,16.5852,16.5551,16.5852,68600.0
2006-03-01 12:30:00,22.0,22.01,22.0,22.0,41200.0,16.5852,16.5927,16.5852,16.5852,41200.0
2006-03-01 12:40:00,22.0,22.02,22.0,22.02,51600.0,16.5852,16.6003,16.5852,16.6003,51600.0
2006-03-01 12:50:00,22.02,22.04,22.02,22.02,40200.0,16.6003,16.6154,16.6003,16.6003,40200.0
2006-03-01 13:00:00,22.03,22.05,22.0,22.03,88800.0,16.6078,16.6229,16.5852,16.6078,88800.0
2006-03-01 13:10:00,22.02,22.03,22.0,22.0,21600.0,16.6003,16.6078,16.5852,16.5852,21600.0
2006-03-01 13:20:00,22.0,22.0,21.95,21.98,24800.0,16.5852,16.5852,16.5475,16.5701,24800.0
2006-03-01 13:30:00,21.98,21.99,21.95,21.96,11600.0,16.5701,16.5777,16.5475,16.5551,11600.0
2006-03-01 13:40:00,21.96,21.97,21.92,21.92,14200.0,16.5551,16.5626,16.5249,16.5249,14200.0
2006-03-01 13:50:00,21.92,21.95,21.92,21.92,41200.0,16.5249,16.5475,16.5249,16.5249,41200.0
2006-03-01 14:00:00,21.92,21.93,21.92,21.93,15000.0,16.5249,16.5324,16.5249,16.5324,15000.0
2006-03-01 14:10:00,21.93,21.96,21.93,21.95,24000.0,16.5324,16.5551,16.5324,16.5475,24000.0
2006-03-01 14:20:00,21.95,21.98,21.91,21.92,33600.0,16.5475,16.5701,16.5174,16.5249,33600.0
2006-03-01 14:30:00,21.92,21.95,21.85,21.89,23600.0,16.5249,16.5475,16.4721,16.5023,23600.0
2006-03-01 14:40:00,21.89,21.93,21.88,21.88,34000.0,16.5023,16.5324,16.4947,16.4947,34000.0
2006-03-01 14:50:00,21.88,21.91,21.86,21.89,34200.0,16.4947,16.5174,16.4797,16.5023,34200.0
2006-03-01 15:00:00,21.89,21.9,21.88,21.88,33600.0,16.5023,16.5098,16.4947,16.4947,33600.0
2006-03-01 15:10:00,21.88,21.9,21.86,21.9,26200.0,16.4947,16.5098,16.4797,16.5098,26200.0
2006-03-01 15:20:00,21.91,21.96,21.9,21.95,88600.0,16.5174,16.5551,16.5098,16.5475,88600.0
2006-03-01 15:30:00,21.96,22.07,21.96,22.06,99000.0,16.5551,16.638,16.5551,16.6304,99000.0
2006-03-01 15:40:00,22.06,22.13,22.06,22.12,131200.0,16.6304,16.6832,16.6304,16.6757,131200.0
2006-03-01 15:50:00,22.12,22.12,22.0,22.0,92800.0,16.6757,16.6757,16.5852,16.5852,92800.0
2006-03-02 09:30:00,22.05,22.25,22.05,22.15,94000.0,16.6229,16.7737,16.6229,16.6983,94000.0
2006-03-02 09:40:00,22.15,22.15,22.0,22.0,87400.0,16.6983,16.6983,16.5852,16.5852,87400.0
2006-03-02 09:50:00,21.99,22.0,21.95,21.97,98800.0,16.5777,16.5852,16.5475,16.5626,98800.0
2006-03-02 10:00:00,21.97,22.06,21.95,21.99,88000.0,16.5626,16.6304,16.5475,16.5777,88000.0
2006-03-02 10:10:00,21.98,22.11,21.98,22.02,101400.0,16.5701,16.6681,16.5701,16.6003,101400.0
2006-03-02 10:20:00,22.03,22.09,22.0,22.05,149600.0,16.6078,16.6531,16.5852,16.6229,149600.0
2006-03-02 10:30:00,22.04,22.04,21.95,22.0,29800.0,16.6154,16.6154,16.5475,16.5852,29800.0
2006-03-02 10:40:00,21.99,22.07,21.99,22.03,49800.0,16.5777,16.638,16.5777,16.6078,49800.0
2006-03-02 10:50:00,22.02,22.05,21.99,22.05,40200.0,16.6003,16.6229,16.5777,16.6229,40200.0
2006-03-02 11:00:00,22.05,22.11,22.04,22.1,31000.0,16.6229,16.6681,16.6154,16.6606,31000.0
2006-03-02 11:10:00,22.1,22.1,22.08,22.09,28800.0,16.6606,16.6606,16.6455,16.6531,28800.0
2006-03-02 11:20:00,22.09,22.13,22.09,22.1,33800.0,16.6531,16.6832,16.6531,16.6606,33800.0
2006-03-02 11:30:00,22.1,22.11,22.06,22.08,95000.0,16.6606,16.6681,16.6304,16.6455,95000.0
2006-03-02 11:40:00,22.08,22.11,22.08,22.08,47200.0,16.6455,16.6681,16.6455,16.6455,47200.0
2006-03-02 11:50:00,22.08,22.12,22.07,22.11,35200.0,16.6455,16.6757,16.638,16.6681,35200.0
2006-03-02 12:00:00,22.11,22.12,22.1,22.1,8600.0,16.6681,16.6757,16.6606,16.6606,8600.0
2006-03-02 12:10:00,22.09,22.1,22.04,22.04,46600.0,16.6531,16.6606,16.6154,16.6154,46600.0
2006-03-02 12:20:00,22.04,22.1,22.04,22.06,68200.0,16.6154,16.6606,16.6154,16.6304,68200.0
2006-03-02 12:30:00,22.06,22.13,22.06,22.11,42600.0,16.6304,16.6832,16.6304,16.6681,42600.0
2006-03-02 12:40:00,22.12,22.14,22.11,22.13,17000.0,16.6757,16.6908,16.6681,16.6832,17000.0
2006-03-02 12:50:00,22.13,22.13,22.09,22.09,21000.0,16.6832,16.6832,16.6531,16.6531,21000.0
2006-03-02 13:00:00,22.08,22.15,22.07,22.08,34800.0,16.6455,16.6983,16.638,16.6455,34800.0
2006-03-02 13:10:00,22.08,22.1,22.06,22.07,20200.0,16.6455,16.6606,16.6304,16.638,20200.0
2006-03-02 13:20:00,22.06,22.08,22.04,22.08,10800.0,16.6304,16.6455,16.6154,16.6455,10800.0
2006-03-02 13:30:00,22.08,22.1,22.07,22.1,19200.0,16.6455,16.6606,16.638,16.6606,19200.0
2006-03-02 13:40:00,22.11,22.11,22.07,22.1,32600.0,16.6681,16.6681,16.638,16.6606,32600.0
2006-03-02 13:50:00,22.11,22.12,22.09,22.11,33800.0,16.6681,16.6757,16.6531,16.6681,33800.0
2006-03-02 14:00:00,22.1,22.17,22.09,22.17,32000.0,16.6606,16.7134,16.6531,16.7134,32000.0
2006-03-02 14:10:00,22.16,22.21,22.16,22.17,131400.0,16.7058,16.7435,16.7058,16.7134,131400.0
2006-03-02 14:20:00,22.18,22.18,22.13,22.13,28600.0,16.7209,16.7209,16.6832,16.6832,28600.0
2006-03-02 14:30:00,22.13,22.14,22.09,22.1,54600.0,16.6832,16.6908,16.6531,16.6606,54600.0
2006-03-02 14:40:00,22.09,22.13,22.09,22.1,51800.0,16.6531,16.6832,16.6531,16.6606,51800.0
2006-03-02 14:50:00,22.1,22.13,22.09,22.12,9200.0,16.6606,16.6832,16.6531,16.6757,9200.0
2006-03-02 15:00:00,22.12,22.16,22.09,22.11,30800.0,16.6757,16.7058,16.6531,16.6681,30800.0
2006-03-02 15:10:00,22.11,22.15,22.1,22.14,42800.0,16.6681,16.6983,16.6606,16.6908,42800.0
2006-03-02 15:20:00,22.14,22.15,22.12,22.14,71600.0,16.6908,16.6983,16.6757,16.6908,71600.0
2006-03-02 15:30:00,22.15,22.21,22.14,22.19,46200.0,16.6983,16.7435,16.6908,16.7284,46200.0
2006-03-02 15:40:00,22.2,22.2,22.16,22.17,229200.0,16.736,16.736,16.7058,16.7134,229200.0
2006-03-02 15:50:00,22.17,22.21,22.17,22.18,397400.0,16.7134,16.7435,16.7134,16.7209,397400.0
2006-03-03 09:30:00,22.21,22.25,22.14,22.15,99400.0,16.7435,16.7737,16.6908,16.6983,99400.0
2006-03-03 09:40:00,22.15,22.15,22.0,22.05,163400.0,16.6983,16.6983,16.5852,16.6229,163400.0
2006-03-03 09:50:00,22.03,22.04,21.99,21.99,54800.0,16.6078,16.6154,16.5777,16.5777,54800.0
2006-03-03 10:00:00,21.99,22.0,21.88,21.98,85600.0,16.5777,16.5852,16.4947,16.5701,85600.0
2006-03-03 10:10:00,21.99,22.09,21.98,22.09,24600.0,16.5777,16.6531,16.5701,16.6531,24600.0
2006-03-03 10:20:00,22.09,22.13,22.08,22.08,27000.0,16.6531,16.6832,16.6455,16.6455,27000.0
2006-03-03 10:30:00,22.07,22.07,22.01,22.04,16200.0,16.638,16.638,16.5927,16.6154,16200.0
2006-03-03 10:40:00,22.04,22.13,22.04,22.12,31000.0,16.6154,16.6832,16.6154,16.6757,31000.0
2006-03-03 10:50:00,22.13,22.15,22.12,22.14,45000.0,16.6832,16.6983,16.6757,16.6908,45000.0
2006-03-03 11:00:00,22.14,22.17,22.11,22.14,97800.0,16.6908,16.7134,16.6681,16.6908,97800.0
2006-03-03 11:10:00,22.14,22.18,22.13,22.17,17000.0,16.6908,16.7209,16.6832,16.7134,17000.0
2006-03-03 11:20:00,22.17,22.18,22.15,22.17,31400.0,16.7134,16.7209,16.6983,16.7134,31400.0
2006-03-03 11:30:00,22.17,22.17,22.13,22.16,30000.0,16.7134,16.7134,16.6832,16.7058,30000.0
2006-03-03 11:40:00,22.16,22.18,22.15,22.15,49200.0,16.7058,16.7209,16.6983,16.6983,49200.0
2006-03-03 11:50:00,22.15,22.16,22.12,22.13,30000.0,16.6983,16.7058,16.6757,16.6832,30000.0
2006-03-03 12:00:00,22.13,22.16,22.13,22.14,12600.0,16.6832,16.7058,16.6832,16.6908,12600.0
2006-03-03 12:10:00,22.14,22.15,22.14,22.15,6400.0,16.6908,16.6983,16.6908,16.6983,6400.0
2006-03-03 12:20:00,22.15,22.18,22.15,22.18,23800.0,16.6983,16.7209,16.6983,16.7209,23800.0
2006-03-03 12:30:00,22.18,22.18,22.15,22.15,29600.0,16.7209,16.7209,16.6983,16.6983,29600.0
2006-03-03 12:40:00,22.16,22.18,22.1,22.1,86400.0,16.7058,16.7209,16.6606,16.6606,86400.0
2006-03-03 12:50:00,22.11,22.14,22.09,22.14,24400.0,16.6681,16.6908,16.6531,16.6908,24400.0
2006-03-03 13:00:00,22.14,22.16,22.08,22.16,72000.0,16.6908,16.7058,16.6455,16.7058,72000.0
2006-03-03 13:10:00,22.15,22.18,22.15,22.18,122200.0,16.6983,16.7209,16.6983,16.7209,122200.0
2006-03-03 13:20:00,22.18,22.24,22.17,22.24,13200.0,16.7209,16.7661,16.7134,16.7661,13200.0
2006-03-03 13:30:00,22.25,22.32,22.25,22.27,39600.0,16.7737,16.8264,16.7737,16.7888,39600.0
2006-03-03 13:40:00,22.27,22.28,22.27,22.27,156800.0,16.7888,16.7963,16.7888,16.7888,156800.0
2006-03-03 13:50:00,22.27,22.27,22.2,22.2,72200.0,16.7888,16.7888,16.736,16.736,72200.0
2006-03-03 14:00:00,22.2,22.21,22.19,22.21,21200.0,16.736,16.7435,16.7284,16.7435,21200.0
2006-03-03 14:10:00,22.21,22.22,22.2,22.21,74000.0,16.7435,16.7511,16.736,16.7435,74000.0
2006-03-03 14:20:00,22.21,22.22,22.17,22.19,55400.0,16.7435,16.7511,16.7134,16.7284,55400.0
2006-03-03 14:30:00,22.19,22.19,22.11,22.15,60400.0,16.7284,16.7284,16.6681,16.6983,60400.0
2006-03-03 14:40:00,22.16,22.25,22.16,22.25,27800.0,16.7058,16.7737,16.7058,16.7737,27800.0
2006-03-03 14:50:00,22.25,22.25,22.16,22.18,18400.0,16.7737,16.7737,16.7058,16.7209,18400.0
2006-03-03 15:00:00,22.18,22.23,22.15,22.15,34800.0,16.7209,16.7586,16.6983,16.6983,34800.0
2006-03-03 15:10:00,22.15,22.16,22.1,22.11,41600.0,16.6983,16.7058,16.6606,16.6681,41600.0
2006-03-03 15:20:00,22.11,22.21,22.11,22.21,48400.0,16.6681,16.7435,16.6681,16.7435,48400.0
2006-03-03 15:30:00,22.21,22.22,22.17,22.17,16800.0,16.7435,16.7511,16.7134,16.7134,16800.0
2006-03-03 15:40:00,22.17,22.17,22.06,22.06,40800.0,16.7134,16.7134,16.6304,16.6304,40800.0
2006-03-03 15:50:00,22.06,22.09,22.01,22.01,73800.0,16.6304,16.6531,16.5927,16.5927,73800.0
2006-03-06 09:30:00,22.0,22.0,21.8,21.8,39600.0,16.5852,16.5852,16.4344,16.4344,39600.0
2006-03-06 09:40:00,21.8,21.8,21.69,21.69,34200.0,16.4344,16.4344,16.3515,16.3515,34200.0
2006-03-06 09:50:00,21.69,21.75,21.69,21.74,43600.0,16.3515,16.3967,16.3515,16.3892,43600.0
2006-03-06 10:00:00,21.74,21.74,21.67,21.7,119600.0,16.3892,16.3892,16.3364,16.359,119600.0
2006-03-06 10:10:00,21.71,21.74,21.64,21.65,55000.0,16.3666,16.3892,16.3138,16.3214,55000.0
2006-03-06 10:20:00,21.65,21.65,21.59,21.59,112200.0,16.3214,16.3214,16.2761,16.2761,112200.0
2006-03-06 10:30:00,21.6,21.6,21.48,21.55,115600.0,16.2837,16.2837,16.1932,16.246,115600.0
2006-03-06 10:40:00,21.56,21.56,21.5,21.51,82600.0,16.2535,16.2535,16.2083,16.2158,82600.0
2006-03-06 10:50:00,21.49,21.55,21.49,21.5,194600.0,16.2007,16.246,16.2007,16.2083,194600.0
2006-03-06 11:00:00,21.5,21.52,21.45,21.47,94800.0,16.2083,16.2233,16.1706,16.1857,94800.0
2006-03-06 11:10:00,21.47,21.48,21.36,21.36,168800.0,16.1857,16.1932,16.1027,16.1027,168800.0
2006-03-06 11:20:00,21.35,21.4,21.29,21.35,158000.0,16.0952,16.1329,16.05,16.0952,158000.0
2006-03-06 11:30:00,21.36,21.46,21.34,21.39,103800.0,16.1027,16.1781,16.0877,16.1253,103800.0
2006-03-06 11:40:00,21.38,21.39,21.32,21.33,44400.0,16.1178,16.1253,16.0726,16.0801,44400.0
2006-03-06 11:50:00,21.34,21.37,21.34,21.36,26400.0,16.0877,16.1103,16.0877,16.1027,26400.0
2006-03-06 12:00:00,21.36,21.42,21.36,21.39,38600.0,16.1027,16.148,16.1027,16.1253,38600.0
2006-03-06 12:10:00,21.39,21.41,21.37,21.4,42800.0,16.1253,16.1404,16.1103,16.1329,42800.0
2006-03-06 12:20:00,21.39,21.42,21.35,21.38,143600.0,16.1253,16.148,16.0952,16.1178,143600.0
2006-03-06 12:30:00,21.39,21.42,21.34,21.34,54400.0,16.1253,16.148,16.0877,16.0877,54400.0
2006-03-06 12:40:00,21.34,21.36,21.33,21.33,35800.0,16.0877,16.1027,16.0801,16.0801,35800.0
2006-03-06 12:50:00,21.33,21.38,21.33,21.33,28000.0,16.0801,16.1178,16.0801,16.0801,28000.0
2006-03-06 13:00:00,21.33,21.36,21.32,21.32,55400.0,16.0801,16.1027,16.0726,16.0726,55400.0
2006-03-06 13:10:00,21.32,21.33,21.26,21.26,70800.0,16.0726,16.0801,16.0273,16.0273,70800.0
2006-03-06 13:20:00,21.26,21.27,21.16,21.2,98200.0,16.0273,16.0349,15.952,15.9821,98200.0
2006-03-06 13:30:00,21.2,21.29,21.2,21.27,475800.0,15.9821,16.05,15.9821,16.0349,475800.0
2006-03-06 13:40:00,21.28,21.32,21.17,21.2,447800.0,16.0424,16.0726,15.9595,15.9821,447800.0
2006-03-06 13:50:00,21.21,21.32,21.21,21.32,46000.0,15.9896,16.0726,15.9896,16.0726,46000.0
2006-03-06 14:00:00,21.32,21.36,21.23,21.25,74000.0,16.0726,16.1027,16.0047,16.0198,74000.0
2006-03-06 14:10:00,21.25,21.25,21.2,21.23,21600.0,16.0198,16.0198,15.9821,16.0047,21600.0
2006-03-06 14:20:00,21.23,21.27,21.17,21.26,106200.0,16.0047,16.0349,15.9595,16.0273,106200.0
2006-03-06 14:30:00,21.26,21.3,21.22,21.26,84400.0,16.0273,16.0575,15.9972,16.0273,84400.0
2006-03-06 14:40:00,21.25,21.25,21.16,21.18,88800.0,16.0198,16.0198,15.952,15.967,88800.0
2006-03-06 14:50:00,21.19,21.22,21.18,21.18,60200.0,15.9746,15.9972,15.967,15.967,60200.0
2006-03-06 15:00:00,21.18,21.3,21.18,21.25,87000.0,15.967,16.0575,15.967,16.0198,87000.0
2006-03-06 15:10:00,21.24,21.25,21.21,21.22,60600.0,16.0123,16.0198,15.9896,15.9972,60600.0
2006-03-06 15:20:00,21.23,21.25,21.18,21.2,173000.0,16.0047,16.0198,15.967,15.9821,173000.0
2006-03-06 15:30:00,21.2,21.21,21.17,21.2,121600.0,15.9821,15.9896,15.9595,15.9821,121600.0
2006-03-06 15:40:00,21.18,21.25,21.18,21.24,217000.0,15.967,16.0198,15.967,16.0123,217000.0
2006-03-06 15:50:00,21.24,21.25,21.23,21.25,278600.0,16.0123,16.0198,16.0047,16.0198,278600.0
2006-03-07 09:30:00,21.9,21.9,21.9,21.9,400.0,16.5098,16.5098,16.5098,16.5098,400.0
2006-03-07 09:40:00,21.9,22.03,21.4,21.77,1044200.0,16.5098,16.6078,16.1329,16.4118,1044200.0
2006-03-07 09:50:00,21.77,21.8,21.7,21.73,797000.0,16.4118,16.4344,16.359,16.3817,797000.0
2006-03-07 10:00:00,21.73,21.78,21.66,21.68,480600.0,16.3817,16.4194,16.3289,16.344,480600.0
2006-03-07 10:10:00,21.65,21.66,21.59,21.61,374400.0,16.3214,16.3289,16.2761,16.2912,374400.0
2006-03-07 10:20:00,21.61,21.65,21.6,21.6,195000.0,16.2912,16.3214,16.2837,16.2837,195000.0
2006-03-07 10:30:00,21.6,21.62,21.56,21.6,180800.0,16.2837,16.2987,16.2535,16.2837,180800.0
2006-03-07 10:40:00,21.59,21.61,21.54,21.57,246800.0,16.2761,16.2912,16.2384,16.261,246800.0
2006-03-07 10:50:00,21.57,21.65,21.56,21.58,292800.0,16.261,16.3214,16.2535,16.2686,292800.0
2006-03-07 11:00:00,21.57,21.61,21.57,21.6,96800.0,16.261,16.2912,16.261,16.2837,96800.0
2006-03-07 11:10:00,21.6,21.66,21.6,21.64,132000.0,16.2837,16.3289,16.2837,16.3138,132000.0
2006-03-07 11:20:00,21.64,21.67,21.59,21.63,103600.0,16.3138,16.3364,16.2761,16.3063,103600.0
2006-03-07 11:30:00,21.63,21.64,21.61,21.64,379800.0,16.3063,16.3138,16.2912,16.3138,379800.0
2006-03-07 11:40:00,21.62,21.67,21.61,21.66,277200.0,16.2987,16.3364,16.2912,16.3289,277200.0
2006-03-07 11:50:00,21.65,21.65,21.61,21.63,64000.0,16.3214,16.3214,16.2912,16.3063,64000.0
2006-03-07 12:00:00,21.63,21.63,21.57,21.59,153400.0,16.3063,16.3063,16.261,16.2761,153400.0
2006-03-07 12:10:00,21.6,21.61,21.58,21.61,44200.0,16.2837,16.2912,16.2686,16.2912,44200.0
2006-03-07 12:20:00,21.61,21.61,21.6,21.61,8800.0,16.2912,16.2912,16.2837,16.2912,8800.0
2006-03-07 12:30:00,21.61,21.61,21.6,21.61,93200.0,16.2912,16.2912,16.2837,16.2912,93200.0
2006-03-07 12:40:00,21.61,21.61,21.6,21.6,67000.0,16.2912,16.2912,16.2837,16.2837,67000.0
2006-03-07 12:50:00,21.6,21.61,21.6,21.6,31800.0,16.2837,16.2912,16.2837,16.2837,31800.0
2006-03-07 13:00:00,21.6,21.61,21.55,21.56,68800.0,16.2837,16.2912,16.246,16.2535,68800.0
2006-03-07 13:10:00,21.54,21.57,21.5,21.5,141000.0,16.2384,16.261,16.2083,16.2083,141000.0
2006-03-07 13:20:00,21.5,21.53,21.36,21.53,164000.0,16.2083,16.2309,16.1027,16.2309,164000.0
2006-03-07 13:30:00,21.52,21.52,21.41,21.42,62000.0,16.2233,16.2233,16.1404,16.148,62000.0
2006-03-07 13:40:00,21.42,21.45,21.41,21.43,78600.0,16.148,16.1706,16.1404,16.1555,78600.0
2006-03-07 13:50:00,21.43,21.45,21.43,21.43,112200.0,16.1555,16.1706,16.1555,16.1555,112200.0
2006-03-07 14:00:00,21.44,21.45,21.43,21.44,83400.0,16.163,16.1706,16.1555,16.163,83400.0
2006-03-07 14:10:00,21.43,21.56,21.43,21.5,117200.0,16.1555,16.2535,16.1555,16.2083,117200.0
2006-03-07 14:20:00,21.5,21.5,21.39,21.39,87600.0,16.2083,16.2083,16.1253,16.1253,87600.0
2006-03-07 14:30:00,21.39,21.44,21.39,21.43,184000.0,16.1253,16.163,16.1253,16.1555,184000.0
2006-03-07 14:40:00,21.43,21.44,21.42,21.44,72800.0,16.1555,16.163,16.148,16.163,72800.0
2006-03-07 14:50:00,21.44,21.48,21.43,21.46,48600.0,16.163,16.1932,16.1555,16.1781,48600.0
2006-03-07 15:00:00,21.46,21.47,21.42,21.42,71800.0,16.1781,16.1857,16.148,16.148,71800.0
2006-03-07 15:10:00,21.42,21.46,21.4,21.4,99400.0,16.148,16.1781,16.1329,16.1329,99400.0
2006-03-07 15:20:00,21.4,21.45,21.36,21.4,136000.0,16.1329,16.1706,16.1027,16.1329,136000.0
2006-03-07 15:30:00,21.39,21.46,21.39,21.46,85600.0,16.1253,16.1781,16.1253,16.1781,85600.0
2006-03-07 15:40:00,21.47,21.51,21.44,21.46,300600.0,16.1857,16.2158,16.163,16.1781,300600.0
2006-03-07 15:50:00,21.45,21.5,21.43,21.45,255200.0,16.1706,16.2083,16.1555,16.1706,255200.0
2006-03-08 09:30:00,21.47,21.73,21.45,21.48,185600.0,16.1857,16.3817,16.1706,16.1932,185600.0
2006-03-08 09:40:00,21.48,21.5,21.46,21.49,158200.0,16.1932,16.2083,16.1781,16.2007,158200.0
2006-03-08 09:50:00,21.49,21.5,21.47,21.5,106800.0,16.2007,16.2083,16.1857,16.2083,106800.0
2006-03-08 10:00:00,21.5,21.5,21.47,21.47,97000.0,16.2083,16.2083,16.1857,16.1857,97000.0
2006-03-08 10:10:00,21.47,21.49,21.47,21.47,56200.0,16.1857,16.2007,16.1857,16.1857,56200.0
2006-03-08 10:20:00,21.48,21.48,21.33,21.33,168800.0,16.1932,16.1932,16.0801,16.0801,168800.0
2006-03-08 10:30:00,21.33,21.36,21.25,21.35,104200.0,16.0801,16.1027,16.0198,16.0952,104200.0
2006-03-08 10:40:00,21.36,21.36,21.13,21.17,157400.0,16.1027,16.1027,15.9293,15.9595,157400.0
2006-03-08 10:50:00,21.18,21.3,21.17,21.24,106800.0,15.967,16.0575,15.9595,16.0123,106800.0
2006-03-08 11:00:00,21.23,21.25,21.2,21.21,127400.0,16.0047,16.0198,15.9821,15.9896,127400.0
2006-03-08 11:10:00,21.21,21.22,21.06,21.09,89200.0,15.9896,15.9972,15.8766,15.8992,89200.0
2006-03-08 11:20:00,21.09,21.17,21.06,21.11,85200.0,15.8992,15.9595,15.8766,15.9143,85200.0
2006-03-08 11:30:00,21.11,21.18,21.11,21.13,58000.0,15.9143,15.967,15.9143,15.9293,58000.0
2006-03-08 11:40:00,21.13,21.13,21.02,21.02,205000.0,15.9293,15.9293,15.8464,15.8464,205000.0
2006-03-08 11:50:00,21.01,21.02,20.9,21.0,119200.0,15.8389,15.8464,15.7559,15.8313,119200.0
2006-03-08 12:00:00,21.0,21.0,20.96,21.0,36800.0,15.8313,15.8313,15.8012,15.8313,36800.0
2006-03-08 12:10:00,21.0,21.02,20.98,20.99,75400.0,15.8313,15.8464,15.8163,15.8238,75400.0
2006-03-08 12:20:00,20.99,21.0,20.92,21.0,37400.0,15.8238,15.8313,15.771,15.8313,37400.0
2006-03-08 12:30:00,21.0,21.0,21.0,21.0,68600.0,15.8313,15.8313,15.8313,15.8313,68600.0
2006-03-08 12:40:00,21.0,21.05,21.0,21.05,79600.0,15.8313,15.869,15.8313,15.869,79600.0
2006-03-08 12:50:00,21.05,21.17,21.05,21.17,63200.0,15.869,15.9595,15.869,15.9595,63200.0
2006-03-08 13:00:00,21.17,21.17,21.14,21.15,33200.0,15.9595,15.9595,15.9369,15.9444,33200.0
2006-03-08 13:10:00,21.16,21.25,21.16,21.23,71600.0,15.952,16.0198,15.952,16.0047,71600.0
2006-03-08 13:20:00,21.21,21.24,21.1,21.11,104800.0,15.9896,16.0123,15.9067,15.9143,104800.0
2006-03-08 13:30:00,21.11,21.16,21.06,21.09,69800.0,15.9143,15.952,15.8766,15.8992,69800.0
2006-03-08 13:40:00,21.09,21.17,21.05,21.16,27000.0,15.8992,15.9595,15.869,15.952,27000.0
2006-03-08 13:50:00,21.16,21.25,21.15,21.25,26600.0,15.952,16.0198,15.9444,16.0198,26600.0
2006-03-08 14:00:00,21.25,21.33,21.24,21.27,103600.0,16.0198,16.0801,16.0123,16.0349,103600.0
2006-03-08 14:10:00,21.27,21.36,21.27,21.33,43000.0,16.0349,16.1027,16.0349,16.0801,43000.0
2006-03-08 14:20:00,21.35,21.45,21.35,21.41,38400.0,16.0952,16.1706,16.0952,16.1404,38400.0
2006-03-08 14:30:00,21.42,21.43,21.34,21.34,231200.0,16.148,16.1555,16.0877,16.0877,231200.0
2006-03-08 14:40:00,21.36,21.5,21.35,21.48,137200.0,16.1027,16.2083,16.0952,16.1932,137200.0
2006-03-08 14:50:00,21.48,21.5,21.47,21.49,75600.0,16.1932,16.2083,16.1857,16.2007,75600.0
2006-03-08 15:00:00,21.49,21.65,21.48,21.62,86200.0,16.2007,16.3214,16.1932,16.2987,86200.0
2006-03-08 15:10:00,21.61,21.63,21.45,21.46,86000.0,16.2912,16.3063,16.1706,16.1781,86000.0
2006-03-08 15:20:00,21.45,21.65,21.45,21.6,138600.0,16.1706,16.3214,16.1706,16.2837,138600.0
2006-03-08 15:30:00,21.6,21.66,21.6,21.63,196600.0,16.2837,16.3289,16.2837,16.3063,196600.0
2006-03-08 15:40:00,21.64,21.66,21.54,21.64,243400.0,16.3138,16.3289,16.2384,16.3138,243400.0
2006-03-08 15:50:00,21.64,21.75,21.64,21.71,258600.0,16.3138,16.3967,16.3138,16.3666,258600.0
2006-03-09 09:30:00,21.75,21.8,21.75,21.8,98800.0,16.3967,16.4344,16.3967,16.4344,98800.0
2006-03-09 09:40:00,21.8,21.84,21.68,21.72,166600.0,16.4344,16.4646,16.344,16.3741,166600.0
2006-03-09 09:50:00,21.72,21.78,21.68,21.7,78200.0,16.3741,16.4194,16.344,16.359,78200.0
2006-03-09 10:00:00,21.71,21.8,21.7,21.76,123800.0,16.3666,16.4344,16.359,16.4043,123800.0
2006-03-09 10:10:00,21.76,21.76,21.71,21.71,79000.0,16.4043,16.4043,16.3666,16.3666,79000.0
2006-03-09 10:20:00,21.72,21.74,21.67,21.7,47200.0,16.3741,16.3892,16.3364,16.359,47200.0
2006-03-09 10:30:00,21.7,21.72,21.7,21.71,18600.0,16.359,16.3741,16.359,16.3666,18600.0
2006-03-09 10:40:00,21.71,21.72,21.67,21.67,34800.0,16.3666,16.3741,16.3364,16.3364,34800.0
2006-03-09 10:50:00,21.66,21.66,21.47,21.48,32600.0,16.3289,16.3289,16.1857,16.1932,32600.0
2006-03-09 11:00:00,21.47,21.56,21.47,21.56,18600.0,16.1857,16.2535,16.1857,16.2535,18600.0
2006-03-09 11:10:00,21.57,21.65,21.57,21.62,28200.0,16.261,16.3214,16.261,16.2987,28200.0
2006-03-09 11:20:00,21.61,21.62,21.61,21.61,20600.0,16.2912,16.2987,16.2912,16.2912,20600.0
2006-03-09 11:30:00,21.62,21.65,21.62,21.64,11000.0,16.2987,16.3214,16.2987,16.3138,11000.0
2006-03-09 11:40:00,21.64,21.68,21.64,21.68,17400.0,16.3138,16.344,16.3138,16.344,17400.0
2006-03-09 11:50:00,21.68,21.79,21.67,21.79,54400.0,16.344,16.4269,16.3364,16.4269,54400.0
2006-03-09 12:00:00,21.79,21.82,21.75,21.8,54000.0,16.4269,16.4495,16.3967,16.4344,54000.0
2006-03-09 12:10:00,21.8,21.84,21.8,21.83,51200.0,16.4344,16.4646,16.4344,16.457,51200.0
2006-03-09 12:20:00,21.83,21.84,21.82,21.83,32000.0,16.457,16.4646,16.4495,16.457,32000.0
2006-03-09 12:30:00,21.83,21.84,21.81,21.81,44600.0,16.457,16.4646,16.442,16.442,44600.0
2006-03-09 12:40:00,21.81,21.81,21.74,21.75,93400.0,16.442,16.442,16.3892,16.3967,93400.0
2006-03-09 12:50:00,21.75,21.78,21.75,21.78,21800.0,16.3967,16.4194,16.3967,16.4194,21800.0
2006-03-09 13:00:00,21.78,21.78,21.77,21.77,13600.0,16.4194,16.4194,16.4118,16.4118,13600.0
2006-03-09 13:10:00,21.77,21.77,21.72,21.73,38000.0,16.4118,16.4118,16.3741,16.3817,38000.0
2006-03-09 13:20:00,21.73,21.73,21.7,21.72,25200.0,16.3817,16.3817,16.359,16.3741,25200.0
2006-03-09 13:30:00,21.72,21.75,21.72,21.75,25400.0,16.3741,16.3967,16.3741,16.3967,25400.0
2006-03-09 13:40:00,21.75,21.76,21.75,21.75,12800.0,16.3967,16.4043,16.3967,16.3967,12800.0
2006-03-09 13:50:00,21.76,21.76,21.74,21.75,16800.0,16.4043,16.4043,16.3892,16.3967,16800.0
2006-03-09 14:00:00,21.74,21.78,21.74,21.78,36000.0,16.3892,16.4194,16.3892,16.4194,36000.0
2006-03-09 14:10:00,21.79,21.85,21.79,21.84,121000.0,16.4269,16.4721,16.4269,16.4646,121000.0
2006-03-09 14:20:00,21.83,21.83,21.81,21.81,17400.0,16.457,16.457,16.442,16.442,17400.0
2006-03-09 14:30:00,21.8,21.81,21.76,21.76,21800.0,16.4344,16.442,16.4043,16.4043,21800.0
2006-03-09 14:40:00,21.75,21.75,21.71,21.71,33600.0,16.3967,16.3967,16.3666,16.3666,33600.0
2006-03-09 14:50:00,21.72,21.74,21.72,21.72,23800.0,16.3741,16.3892,16.3741,16.3741,23800.0
2006-03-09 15:00:00,21.72,21.72,21.68,21.69,51800.0,16.3741,16.3741,16.344,16.3515,51800.0
2006-03-09 15:10:00,21.69,21.75,21.68,21.74,296000.0,16.3515,16.3967,16.344,16.3892,296000.0
2006-03-09 15:20:00,21.73,21.75,21.71,21.72,61000.0,16.3817,16.3967,16.3666,16.3741,61000.0
2006-03-09 15:30:00,21.72,21.72,21.58,21.59,103400.0,16.3741,16.3741,16.2686,16.2761,103400.0
2006-03-09 15:40:00,21.59,21.63,21.55,21.63,85600.0,16.2761,16.3063,16.246,16.3063,85600.0
2006-03-09 15:50:00,21.63,21.7,21.61,21.65,88200.0,16.3063,16.359,16.2912,16.3214,88200.0
2006-03-10 09:30:00,21.55,21.57,21.27,21.35,32000.0,16.246,16.261,16.0349,16.0952,32000.0
2006-03-10 09:40:00,21.36,21.61,21.36,21.56,62000.0,16.1027,16.2912,16.1027,16.2535,62000.0
2006-03-10 09:50:00,21.56,21.59,21.56,21.58,24800.0,16.2535,16.2761,16.2535,16.2686,24800.0
2006-03-10 10:00:00,21.57,21.58,21.54,21.55,33000.0,16.261,16.2686,16.2384,16.246,33000.0
2006-03-10 10:10:00,21.55,21.64,21.55,21.64,27400.0,16.246,16.3138,16.246,16.3138,27400.0
2006-03-10 10:20:00,21.63,21.68,21.59,21.59,68400.0,16.3063,16.344,16.2761,16.2761,68400.0
2006-03-10 10:30:00,21.58,21.58,21.56,21.58,12200.0,16.2686,16.2686,16.2535,16.2686,12200.0
2006-03-10 10:40:00,21.58,21.6,21.55,21.6,55800.0,16.2686,16.2837,16.246,16.2837,55800.0
2006-03-10 10:50:00,21.6,21.7,21.6,21.7,30800.0,16.2837,16.359,16.2837,16.359,30800.0
2006-03-10 11:00:00,21.71,21.71,21.68,21.69,22200.0,16.3666,16.3666,16.344,16.3515,22200.0
2006-03-10 11:10:00,21.7,21.7,21.67,21.68,18000.0,16.359,16.359,16.3364,16.344,18000.0
2006-03-10 11:20:00,21.67,21.68,21.6,21.61,41800.0,16.3364,16.344,16.2837,16.2912,41800.0
2006-03-10 11:30:00,21.61,21.65,21.61,21.63,34600.0,16.2912,16.3214,16.2912,16.3063,34600.0
2006-03-10 11:40:00,21.63,21.68,21.62,21.67,15200.0,16.3063,16.344,16.2987,16.3364,15200.0
2006-03-10 11:50:00,21.69,21.69,21.65,21.66,19200.0,16.3515,16.3515,16.3214,16.3289,19200.0
2006-03-10 12:00:00,21.67,21.7,21.66,21.7,21800.0,16.3364,16.359,16.3289,16.359,21800.0
2006-03-10 12:10:00,21.7,21.7,21.68,21.68,11400.0,16.359,16.359,16.344,16.344,11400.0
2006-03-10 12:20:00,21.68,21.68,21.63,21.64,15600.0,16.344,16.344,16.3063,16.3138,15600.0
2006-03-10 12:30:00,21.63,21.65,21.6,21.6,21000.0,16.3063,16.3214,16.2837,16.2837,21000.0
2006-03-10 12:40:00,21.6,21.6,21.59,21.6,12600.0,16.2837,16.2837,16.2761,16.2837,12600.0
2006-03-10 12:50:00,21.61,21.62,21.6,21.61,7800.0,16.2912,16.2987,16.2837,16.2912,7800.0
2006-03-10 13:00:00,21.61,21.63,21.61,21.62,11400.0,16.2912,16.3063,16.2912,16.2987,11400.0
2006-03-10 13:10:00,21.63,21.63,21.57,21.59,22200.0,16.3063,16.3063,16.261,16.2761,22200.0
2006-03-10 13:20:00,21.6,21.61,21.58,21.59,13800.0,16.2837,16.2912,16.2686,16.2761,13800.0
2006-03-10 13:30:00,21.59,21.62,21.59,21.62,11600.0,16.2761,16.2987,16.2761,16.2987,11600.0
2006-03-10 13:40:00,21.63,21.65,21.62,21.65,10400.0,16.3063,16.3214,16.2987,16.3214,10400.0
2006-03-10 13:50:00,21.65,21.65,21.64,21.64,16600.0,16.3214,16.3214,16.3138,16.3138,16600.0
2006-03-10 14:00:00,21.64,21.64,21.62,21.62,10800.0,16.3138,16.3138,16.2987,16.2987,10800.0
2006-03-10 14:10:00,21.61,21.62,21.59,21.59,20200.0,16.2912,16.2987,16.2761,16.2761,20200.0
2006-03-10 14:20:00,21.61,21.65,21.6,21.64,14400.0,16.2912,16.3214,16.2837,16.3138,14400.0
2006-03-10 14:30:00,21.64,21.65,21.64,21.65,12000.0,16.3138,16.3214,16.3138,16.3214,12000.0
2006-03-10 14:40:00,21.65,21.65,21.63,21.63,30800.0,16.3214,16.3214,16.3063,16.3063,30800.0
2006-03-10 14:50:00,21.61,21.61,21.58,21.61,19200.0,16.2912,16.2912,16.2686,16.2912,19200.0
2006-03-10 15:00:00,21.6,21.62,21.55,21.56,53600.0,16.2837,16.2987,16.246,16.2535,53600.0
2006-03-10 15:10:00,21.56,21.56,21.5,21.53,38600.0,16.2535,16.2535,16.2083,16.2309,38600.0
2006-03-10 15:20:00,21.53,21.61,21.53,21.61,68400.0,16.2309,16.2912,16.2309,16.2912,68400.0
2006-03-10 15:30:00,21.59,21.62,21.58,21.59,25200.0,16.2761,16.2987,16.2686,16.2761,25200.0
2006-03-10 15:40:00,21.59,21.59,21.55,21.57,75800.0,16.2761,16.2761,16.246,16.261,75800.0
2006-03-10 15:50:00,21.57,21.59,21.54,21.58,58600.0,16.261,16.2761,16.2384,16.2686,58600.0
2006-03-13 09:30:00,22.2,22.2,22.2,22.2,96600.0,16.736,16.736,16.736,16.736,96600.0
2006-03-13 09:40:00,22.2,22.21,22.09,22.13,164800.0,16.736,16.7435,16.6531,16.6832,164800.0
2006-03-13 09:50:00,22.11,22.17,22.09,22.13,221000.0,16.6681,16.7134,16.6531,16.6832,221000.0
2006-03-13 10:00:00,22.11,22.11,22.07,22.07,17600.0,16.6681,16.6681,16.638,16.638,17600.0
2006-03-13 10:10:00,22.07,22.1,22.05,22.07,160200.0,16.638,16.6606,16.6229,16.638,160200.0
2006-03-13 10:20:00,22.06,22.13,22.05,22.13,206200.0,16.6304,16.6832,16.6229,16.6832,206200.0
2006-03-13 10:30:00,22.12,22.24,22.12,22.18,175800.0,16.6757,16.7661,16.6757,16.7209,175800.0
2006-03-13 10:40:00,22.17,22.21,22.16,22.21,100600.0,16.7134,16.7435,16.7058,16.7435,100600.0
2006-03-13 10:50:00,22.21,22.33,22.21,22.32,197400.0,16.7435,16.834,16.7435,16.8264,197400.0
2006-03-13 11:00:00,22.31,22.31,22.18,22.18,83400.0,16.8189,16.8189,16.7209,16.7209,83400.0
2006-03-13 11:10:00,22.18,22.22,22.16,22.21,28000.0,16.7209,16.7511,16.7058,16.7435,28000.0
2006-03-13 11:20:00,22.21,22.24,22.21,22.22,38200.0,16.7435,16.7661,16.7435,16.7511,38200.0
2006-03-13 11:30:00,22.21,22.24,22.21,22.24,36200.0,16.7435,16.7661,16.7435,16.7661,36200.0
2006-03-13 11:40:00,22.24,22.24,22.18,22.18,39000.0,16.7661,16.7661,16.7209,16.7209,39000.0
2006-03-13 11:50:00,22.18,22.18,22.1,22.15,25200.0,16.7209,16.7209,16.6606,16.6983,25200.0
2006-03-13 12:00:00,22.15,22.2,22.1,22.2,49400.0,16.6983,16.736,16.6606,16.736,49400.0
2006-03-13 12:10:00,22.2,22.23,22.2,22.22,25400.0,16.736,16.7586,16.736,16.7511,25400.0
2006-03-13 12:20:00,22.22,22.25,22.22,22.25,78800.0,16.7511,16.7737,16.7511,16.7737,78800.0
2006-03-13 12:30:00,22.29,22.29,22.24,22.25,10400.0,16.8038,16.8038,16.7661,16.7737,10400.0
2006-03-13 12:40:00,22.25,22.25,22.25,22.25,20000.0,16.7737,16.7737,16.7737,16.7737,20000.0
2006-03-13 12:50:00,22.25,22.25,22.24,22.25,30000.0,16.7737,16.7737,16.7661,16.7737,30000.0
2006-03-13 13:00:00,22.25,22.27,22.24,22.25,23000.0,16.7737,16.7888,16.7661,16.7737,23000.0
2006-03-13 13:10:00,22.27,22.27,22.24,22.25,21600.0,16.7888,16.7888,16.7661,16.7737,21600.0
2006-03-13 13:20:00,22.25,22.25,22.22,22.24,13400.0,16.7737,16.7737,16.7511,16.7661,13400.0
2006-03-13 13:30:00,22.24,22.27,22.23,22.27,20800.0,16.7661,16.7888,16.7586,16.7888,20800.0
2006-03-13 13:40:00,22.27,22.3,22.26,22.27,49800.0,16.7888,16.8114,16.7812,16.7888,49800.0
2006-03-13 13:50:00,22.27,22.28,22.26,22.28,28000.0,16.7888,16.7963,16.7812,16.7963,28000.0
2006-03-13 14:00:00,22.28,22.3,22.28,22.3,21200.0,16.7963,16.8114,16.7963,16.8114,21200.0
2006-03-13 14:10:00,22.3,22.3,22.25,22.26,15800.0,16.8114,16.8114,16.7737,16.7812,15800.0
2006-03-13 14:20:00,22.27,22.28,22.27,22.27,23400.0,16.7888,16.7963,16.7888,16.7888,23400.0
2006-03-13 14:30:00,22.27,22.28,22.26,22.28,34400.0,16.7888,16.7963,16.7812,16.7963,34400.0
2006-03-13 14:40:00,22.28,22.33,22.27,22.33,39000.0,16.7963,16.834,16.7888,16.834,39000.0
2006-03-13 14:50:00,22.33,22.34,22.31,22.32,29400.0,16.834,16.8415,16.8189,16.8264,29400.0
2006-03-13 15:00:00,22.32,22.34,22.32,22.32,35000.0,16.8264,16.8415,16.8264,16.8264,35000.0
2006-03-13 15:10:00,22.32,22.33,22.31,22.31,37800.0,16.8264,16.834,16.8189,16.8189,37800.0
2006-03-13 15:20:00,22.31,22.31,22.29,22.29,37600.0,16.8189,16.8189,16.8038,16.8038,37600.0
2006-03-13 15:30:00,22.29,22.29,22.28,22.29,74000.0,16.8038,16.8038,16.7963,16.8038,74000.0
2006-03-13 15:40:00,22.29,22.29,22.25,22.25,52600.0,16.8038,16.8038,16.7737,16.7737,52600.0
2006-03-13 15:50:00,22.25,22.25,22.18,22.2,103000.0,16.7737,16.7737,16.7209,16.736,103000.0
2006-03-14 09:30:00,22.21,22.4,22.21,22.33,44200.0,16.7435,16.8868,16.7435,16.834,44200.0
2006-03-14 09:40:00,22.31,22.47,22.3,22.47,57200.0,16.8189,16.9395,16.8114,16.9395,57200.0
2006-03-14 09:50:00,22.46,22.5,22.45,22.46,59600.0,16.932,16.9621,16.9245,16.932,59600.0
2006-03-14 10:00:00,22.47,22.51,22.47,22.5,39800.0,16.9395,16.9697,16.9395,16.9621,39800.0
2006-03-14 10:10:00,22.49,22.5,22.47,22.49,37600.0,16.9546,16.9621,16.9395,16.9546,37600.0
2006-03-14 10:20:00,22.49,22.5,22.45,22.45,26400.0,16.9546,16.9621,16.9245,16.9245,26400.0
2006-03-14 10:30:00,22.45,22.45,22.38,22.38,52200.0,16.9245,16.9245,16.8717,16.8717,52200.0
2006-03-14 10:40:00,22.41,22.41,22.3,22.35,62800.0,16.8943,16.8943,16.8114,16.8491,62800.0
2006-03-14 10:50:00,22.36,22.38,22.35,22.36,80400.0,16.8566,16.8717,16.8491,16.8566,80400.0
2006-03-14 11:00:00,22.36,22.38,22.35,22.38,31000.0,16.8566,16.8717,16.8491,16.8717,31000.0
2006-03-14 11:10:00,22.41,22.52,22.4,22.5,80800.0,16.8943,16.9772,16.8868,16.9621,80800.0
2006-03-14 11:20:00,22.5,22.51,22.48,22.51,120000.0,16.9621,16.9697,16.9471,16.9697,120000.0
2006-03-14 11:30:00,22.5,22.55,22.5,22.54,43600.0,16.9621,16.9998,16.9621,16.9923,43600.0
2006-03-14 11:40:00,22.54,22.54,22.43,22.43,40800.0,16.9923,16.9923,16.9094,16.9094,40800.0
2006-03-14 11:50:00,22.43,22.5,22.41,22.48,23400.0,16.9094,16.9621,16.8943,16.9471,23400.0
2006-03-14 12:00:00,22.5,22.5,22.45,22.46,11400.0,16.9621,16.9621,16.9245,16.932,11400.0
2006-03-14 12:10:00,22.46,22.5,22.45,22.5,23800.0,16.932,16.9621,16.9245,16.9621,23800.0
2006-03-14 12:20:00,22.5,22.51,22.49,22.49,26000.0,16.9621,16.9697,16.9546,16.9546,26000.0
2006-03-14 12:30:00,22.49,22.5,22.47,22.47,185400.0,16.9546,16.9621,16.9395,16.9395,185400.0
2006-03-14 12:40:00,22.47,22.48,22.47,22.47,12000.0,16.9395,16.9471,16.9395,16.9395,12000.0
2006-03-14 12:50:00,22.47,22.48,22.46,22.48,11400.0,16.9395,16.9471,16.932,16.9471,11400.0
2006-03-14 13:00:00,22.48,22.48,22.46,22.47,8200.0,16.9471,16.9471,16.932,16.9395,8200.0
2006-03-14 13:10:00,22.46,22.5,22.46,22.5,22600.0,16.932,16.9621,16.932,16.9621,22600.0
2006-03-14 13:20:00,22.5,22.52,22.5,22.5,10000.0,16.9621,16.9772,16.9621,16.9621,10000.0
2006-03-14 13:30:00,22.5,22.5,22.45,22.47,35200.0,16.9621,16.9621,16.9245,16.9395,35200.0
2006-03-14 13:40:00,22.47,22.47,22.45,22.46,4000.0,16.9395,16.9395,16.9245,16.932,4000.0
2006-03-14 13:50:00,22.45,22.47,22.45,22.46,8400.0,16.9245,16.9395,16.9245,16.932,8400.0
2006-03-14 14:00:00,22.46,22.5,22.45,22.48,24200.0,16.932,16.9621,16.9245,16.9471,24200.0
2006-03-14 14:10:00,22.48,22.5,22.48,22.49,20800.0,16.9471,16.9621,16.9471,16.9546,20800.0
2006-03-14 14:20:00,22.49,22.5,22.48,22.48,126000.0,16.9546,16.9621,16.9471,16.9471,126000.0
2006-03-14 14:30:00,22.49,22.5,22.47,22.5,34200.0,16.9546,16.9621,16.9395,16.9621,34200.0
2006-03-14 14:40:00,22.5,22.5,22.48,22.48,25000.0,16.9621,16.9621,16.9471,16.9471,25000.0
2006-03-14 14:50:00,22.48,22.49,22.48,22.48,27800.0,16.9471,16.9546,16.9471,16.9471,27800.0
2006-03-14 15:00:00,22.48,22.52,22.47,22.49,101000.0,16.9471,16.9772,16.9395,16.9546,101000.0
2006-03-14 15:10:00,22.48,22.49,22.48,22.48,11800.0,16.9471,16.9546,16.9471,16.9471,11800.0
2006-03-14 15:20:00,22.49,22.49,22.48,22.48,27400.0,16.9546,16.9546,16.9471,16.9471,27400.0
2006-03-14 15:30:00,22.48,22.5,22.47,22.49,25000.0,16.9471,16.9621,16.9395,16.9546,25000.0
2006-03-14 15:40:00,22.49,22.49,22.47,22.47,25000.0,16.9546,16.9546,16.9395,16.9395,25000.0
2006-03-14 15:50:00,22.47,22.48,22.43,22.43,111800.0,16.9395,16.9471,16.9094,16.9094,111800.0
2006-03-15 09:30:00,22.6,22.7,22.6,22.66,33000.0,17.0375,17.1129,17.0375,17.0828,33000.0
2006-03-15 09:40:00,22.67,22.67,22.59,22.65,46400.0,17.0903,17.0903,17.03,17.0752,46400.0
2006-03-15 09:50:00,22.61,22.61,22.53,22.58,13400.0,17.0451,17.0451,16.9848,17.0225,13400.0
2006-03-15 10:00:00,22.58,22.59,22.53,22.53,20400.0,17.0225,17.03,16.9848,16.9848,20400.0
2006-03-15 10:10:00,22.53,22.53,22.47,22.48,20200.0,16.9848,16.9848,16.9395,16.9471,20200.0
2006-03-15 10:20:00,22.47,22.49,22.36,22.36,56800.0,16.9395,16.9546,16.8566,16.8566,56800.0
2006-03-15 10:30:00,22.37,22.43,22.36,22.4,33800.0,16.8641,16.9094,16.8566,16.8868,33800.0
2006-03-15 10:40:00,22.39,22.48,22.39,22.44,43400.0,16.8792,16.9471,16.8792,16.9169,43400.0
2006-03-15 10:50:00,22.43,22.45,22.39,22.42,65600.0,16.9094,16.9245,16.8792,16.9018,65600.0
2006-03-15 11:00:00,22.43,22.44,22.4,22.43,64200.0,16.9094,16.9169,16.8868,16.9094,64200.0
2006-03-15 11:10:00,22.45,22.46,22.43,22.46,44200.0,16.9245,16.932,16.9094,16.932,44200.0
2006-03-15 11:20:00,22.46,22.48,22.43,22.46,33800.0,16.932,16.9471,16.9094,16.932,33800.0
2006-03-15 11:30:00,22.46,22.53,22.45,22.53,29200.0,16.932,16.9848,16.9245,16.9848,29200.0
2006-03-15 11:40:00,22.53,22.53,22.5,22.5,69200.0,16.9848,16.9848,16.9621,16.9621,69200.0
2006-03-15 11:50:00,22.5,22.52,22.49,22.52,393400.0,16.9621,16.9772,16.9546,16.9772,393400.0
2006-03-15 12:00:00,22.5,22.51,22.49,22.49,38200.0,16.9621,16.9697,16.9546,16.9546,38200.0
2006-03-15 12:10:00,22.49,22.49,22.45,22.45,26200.0,16.9546,16.9546,16.9245,16.9245,26200.0
2006-03-15 12:20:00,22.45,22.47,22.45,22.46,13000.0,16.9245,16.9395,16.9245,16.932,13000.0
2006-03-15 12:30:00,22.47,22.48,22.45,22.45,155000.0,16.9395,16.9471,16.9245,16.9245,155000.0
2006-03-15 12:40:00,22.45,22.47,22.43,22.43,44800.0,16.9245,16.9395,16.9094,16.9094,44800.0
2006-03-15 12:50:00,22.43,22.43,22.4,22.4,27600.0,16.9094,16.9094,16.8868,16.8868,27600.0
2006-03-15 13:00:00,22.4,22.5,22.4,22.46,45200.0,16.8868,16.9621,16.8868,16.932,45200.0
2006-03-15 13:10:00,22.45,22.5,22.44,22.5,18600.0,16.9245,16.9621,16.9169,16.9621,18600.0
2006-03-15 13:20:00,22.5,22.52,22.48,22.48,22400.0,16.9621,16.9772,16.9471,16.9471,22400.0
2006-03-15 13:30:00,22.49,22.5,22.47,22.49,11000.0,16.9546,16.9621,16.9395,16.9546,11000.0
2006-03-15 13:40:00,22.49,22.5,22.45,22.5,49800.0,16.9546,16.9621,16.9245,16.9621,49800.0
2006-03-15 13:50:00,22.5,22.53,22.49,22.5,18600.0,16.9621,16.9848,16.9546,16.9621,18600.0
2006-03-15 14:00:00,22.49,22.52,22.48,22.5,23200.0,16.9546,16.9772,16.9471,16.9621,23200.0
2006-03-15 14:10:00,22.54,22.65,22.53,22.64,38600.0,16.9923,17.0752,16.9848,17.0677,38600.0
2006-03-15 14:20:00,22.66,22.66,22.64,22.64,24600.0,17.0828,17.0828,17.0677,17.0677,24600.0
2006-03-15 14:30:00,22.64,22.65,22.6,22.61,99200.0,17.0677,17.0752,17.0375,17.0451,99200.0
2006-03-15 14:40:00,22.63,22.63,22.6,22.6,60000.0,17.0601,17.0601,17.0375,17.0375,60000.0
2006-03-15 14:50:00,22.6,22.6,22.53,22.55,81600.0,17.0375,17.0375,16.9848,16.9998,81600.0
2006-03-15 15:00:00,22.55,22.6,22.55,22.57,68800.0,16.9998,17.0375,16.9998,17.0149,68800.0
2006-03-15 15:10:00,22.59,22.64,22.58,22.64,53600.0,17.03,17.0677,17.0225,17.0677,53600.0
2006-03-15 15:20:00,22.63,22.67,22.61,22.63,53400.0,17.0601,17.0903,17.0451,17.0601,53400.0
2006-03-15 15:30:00,22.63,22.73,22.63,22.73,69800.0,17.0601,17.1355,17.0601,17.1355,69800.0
2006-03-15 15:40:00,22.72,22.74,22.7,22.73,77800.0,17.128,17.1431,17.1129,17.1355,77800.0
2006-03-15 15:50:00,22.73,22.79,22.72,22.78,112000.0,17.1355,17.1808,17.128,17.1732,112000.0
2006-03-16 09:30:00,22.83,22.88,22.81,22.88,65400.0,17.2109,17.2486,17.1958,17.2486,65400.0
2006-03-16 09:40:00,22.88,22.9,22.84,22.86,53400.0,17.2486,17.2637,17.2185,17.2335,53400.0
2006-03-16 09:50:00,22.86,22.86,22.82,22.83,85400.0,17.2335,17.2335,17.2034,17.2109,85400.0
2006-03-16 10:00:00,22.83,22.85,22.82,22.85,32800.0,17.2109,17.226,17.2034,17.226,32800.0
2006-03-16 10:10:00,22.85,22.85,22.84,22.85,42600.0,17.226,17.226,17.2185,17.226,42600.0
2006-03-16 10:20:00,22.85,22.86,22.8,22.81,26800.0,17.226,17.2335,17.1883,17.1958,26800.0
2006-03-16 10:30:00,22.82,22.85,22.81,22.81,60400.0,17.2034,17.226,17.1958,17.1958,60400.0
2006-03-16 10:40:00,22.81,22.83,22.81,22.81,30000.0,17.1958,17.2109,17.1958,17.1958,30000.0
2006-03-16 10:50:00,22.81,22.82,22.75,22.82,97200.0,17.1958,17.2034,17.1506,17.2034,97200.0
2006-03-16 11:00:00,22.82,22.86,22.8,22.82,95400.0,17.2034,17.2335,17.1883,17.2034,95400.0
2006-03-16 11:10:00,22.82,22.85,22.81,22.84,58800.0,17.2034,17.226,17.1958,17.2185,58800.0
2006-03-16 11:20:00,22.84,22.85,22.84,22.85,17600.0,17.2185,17.226,17.2185,17.226,17600.0
2006-03-16 11:30:00,22.84,22.87,22.84,22.84,19000.0,17.2185,17.2411,17.2185,17.2185,19000.0
2006-03-16 11:40:00,22.83,22.84,22.8,22.83,135400.0,17.2109,17.2185,17.1883,17.2109,135400.0
2006-03-16 11:50:00,22.83,22.84,22.77,22.79,122800.0,17.2109,17.2185,17.1657,17.1808,122800.0
2006-03-16 12:00:00,22.77,22.77,22.74,22.75,73400.0,17.1657,17.1657,17.1431,17.1506,73400.0
2006-03-16 12:10:00,22.75,22.76,22.75,22.75,213400.0,17.1506,17.1582,17.1506,17.1506,213400.0
2006-03-16 12:20:00,22.75,22.75,22.72,22.72,17200.0,17.1506,17.1506,17.128,17.128,17200.0
2006-03-16 12:30:00,22.72,22.75,22.69,22.75,24400.0,17.128,17.1506,17.1054,17.1506,24400.0
2006-03-16 12:40:00,22.75,22.77,22.74,22.74,38800.0,17.1506,17.1657,17.1431,17.1431,38800.0
2006-03-16 12:50:00,22.74,22.75,22.68,22.69,16200.0,17.1431,17.1506,17.0978,17.1054,16200.0
2006-03-16 13:00:00,22.7,22.72,22.68,22.71,28600.0,17.1129,17.128,17.0978,17.1205,28600.0
2006-03-16 13:10:00,22.71,22.73,22.7,22.73,23400.0,17.1205,17.1355,17.1129,17.1355,23400.0
2006-03-16 13:20:00,22.73,22.77,22.73,22.75,15400.0,17.1355,17.1657,17.1355,17.1506,15400.0
2006-03-16 13:30:00,22.75,22.75,22.73,22.74,28000.0,17.1506,17.1506,17.1355,17.1431,28000.0
2006-03-16 13:40:00,22.74,22.78,22.74,22.77,24400.0,17.1431,17.1732,17.1431,17.1657,24400.0
2006-03-16 13:50:00,22.77,22.77,22.75,22.75,23600.0,17.1657,17.1657,17.1506,17.1506,23600.0
2006-03-16 14:00:00,22.75,22.77,22.71,22.77,128200.0,17.1506,17.1657,17.1205,17.1657,128200.0
2006-03-16 14:10:00,22.78,22.81,22.78,22.81,18000.0,17.1732,17.1958,17.1732,17.1958,18000.0
2006-03-16 14:20:00,22.81,22.83,22.81,22.82,23800.0,17.1958,17.2109,17.1958,17.2034,23800.0
2006-03-16 14:30:00,22.82,22.83,22.8,22.8,29000.0,17.2034,17.2109,17.1883,17.1883,29000.0
2006-03-16 14:40:00,22.8,22.81,22.8,22.81,26800.0,17.1883,17.1958,17.1883,17.1958,26800.0
2006-03-16 14:50:00,22.81,22.81,22.8,22.81,22000.0,17.1958,17.1958,17.1883,17.1958,22000.0
2006-03-16 15:00:00,22.81,22.86,22.81,22.84,70000.0,17.1958,17.2335,17.1958,17.2185,70000.0
2006-03-16 15:10:00,22.85,22.85,22.76,22.77,58800.0,17.226,17.226,17.1582,17.1657,58800.0
2006-03-16 15:20:00,22.76,22.79,22.75,22.79,55200.0,17.1582,17.1808,17.1506,17.1808,55200.0
2006-03-16 15:30:00,22.79,22.83,22.78,22.78,88400.0,17.1808,17.2109,17.1732,17.1732,88400.0
2006-03-16 15:40:00,22.78,22.81,22.77,22.81,197400.0,17.1732,17.1958,17.1657,17.1958,197400.0
2006-03-16 15:50:00,22.81,22.83,22.8,22.82,92600.0,17.1958,17.2109,17.1883,17.2034,92600.0
2006-03-17 09:30:00,22.97,22.97,22.94,22.97,108000.0,17.3165,17.3165,17.2938,17.3165,108000.0
2006-03-17 09:40:00,22.97,22.97,22.93,22.93,57600.0,17.3165,17.3165,17.2863,17.2863,57600.0
2006-03-17 09:50:00,22.92,22.93,22.88,22.89,42200.0,17.2788,17.2863,17.2486,17.2562,42200.0
2006-03-17 10:00:00,22.89,22.9,22.88,22.9,33400.0,17.2562,17.2637,17.2486,17.2637,33400.0
2006-03-17 10:10:00,22.9,22.92,22.89,22.92,41800.0,17.2637,17.2788,17.2562,17.2788,41800.0
2006-03-17 10:20:00,22.92,22.93,22.88,22.88,64200.0,17.2788,17.2863,17.2486,17.2486,64200.0
2006-03-17 10:30:00,22.88,22.88,22.83,22.85,29000.0,17.2486,17.2486,17.2109,17.226,29000.0
2006-03-17 10:40:00,22.85,22.9,22.84,22.9,178400.0,17.226,17.2637,17.2185,17.2637,178400.0
2006-03-17 10:50:00,22.9,22.97,22.9,22.97,91600.0,17.2637,17.3165,17.2637,17.3165,91600.0
2006-03-17 11:00:00,22.97,22.97,22.94,22.96,31000.0,17.3165,17.3165,17.2938,17.3089,31000.0
2006-03-17 11:10:00,22.96,22.96,22.95,22.96,37600.0,17.3089,17.3089,17.3014,17.3089,37600.0
2006-03-17 11:20:00,22.96,23.04,22.95,23.04,96000.0,17.3089,17.3692,17.3014,17.3692,96000.0
2006-03-17 11:30:00,23.04,23.07,23.02,23.05,62400.0,17.3692,17.3919,17.3542,17.3768,62400.0
2006-03-17 11:40:00,23.05,23.14,23.05,23.14,33800.0,17.3768,17.4446,17.3768,17.4446,33800.0
2006-03-17 11:50:00,23.14,23.18,23.14,23.16,272800.0,17.4446,17.4748,17.4446,17.4597,272800.0
2006-03-17 12:00:00,23.16,23.17,23.08,23.09,75400.0,17.4597,17.4672,17.3994,17.4069,75400.0
2006-03-17 12:10:00,23.1,23.1,23.0,23.02,55200.0,17.4145,17.4145,17.3391,17.3542,55200.0
2006-03-17 12:20:00,23.02,23.06,23.02,23.04,22800.0,17.3542,17.3843,17.3542,17.3692,22800.0
2006-03-17 12:30:00,23.03,23.05,23.02,23.02,87600.0,17.3617,17.3768,17.3542,17.3542,87600.0
2006-03-17 12:40:00,23.02,23.02,22.98,22.99,13600.0,17.3542,17.3542,17.324,17.3315,13600.0
2006-03-17 12:50:00,22.99,22.99,22.98,22.98,11000.0,17.3315,17.3315,17.324,17.324,11000.0
2006-03-17 13:00:00,22.99,22.99,22.98,22.99,21000.0,17.3315,17.3315,17.324,17.3315,21000.0
2006-03-17 13:10:00,22.99,23.0,22.98,22.99,39400.0,17.3315,17.3391,17.324,17.3315,39400.0
2006-03-17 13:20:00,22.99,23.0,22.98,22.98,24000.0,17.3315,17.3391,17.324,17.324,24000.0
2006-03-17 13:30:00,22.98,23.0,22.98,22.99,31800.0,17.324,17.3391,17.324,17.3315,31800.0
2006-03-17 13:40:00,22.99,23.0,22.99,22.99,55800.0,17.3315,17.3391,17.3315,17.3315,55800.0
2006-03-17 13:50:00,22.99,23.02,22.97,22.97,70000.0,17.3315,17.3542,17.3165,17.3165,70000.0
2006-03-17 14:00:00,22.98,23.02,22.98,23.0,34400.0,17.324,17.3542,17.324,17.3391,34400.0
2006-03-17 14:10:00,23.0,23.0,22.99,23.0,28800.0,17.3391,17.3391,17.3315,17.3391,28800.0
2006-03-17 14:20:00,23.0,23.01,23.0,23.0,49200.0,17.3391,17.3466,17.3391,17.3391,49200.0
2006-03-17 14:30:00,23.0,23.0,22.99,23.0,24800.0,17.3391,17.3391,17.3315,17.3391,24800.0
2006-03-17 14:40:00,22.99,23.0,22.99,23.0,24800.0,17.3315,17.3391,17.3315,17.3391,24800.0
2006-03-17 14:50:00,22.99,23.0,22.99,22.99,20800.0,17.3315,17.3391,17.3315,17.3315,20800.0
2006-03-17 15:00:00,22.99,23.0,22.98,22.99,30800.0,17.3315,17.3391,17.324,17.3315,30800.0
2006-03-17 15:10:00,22.99,23.0,22.98,22.99,41600.0,17.3315,17.3391,17.324,17.3315,41600.0
2006-03-17 15:20:00,22.99,23.0,22.98,23.0,58000.0,17.3315,17.3391,17.324,17.3391,58000.0
2006-03-17 15:30:00,23.0,23.0,23.0,23.0,129200.0,17.3391,17.3391,17.3391,17.3391,129200.0
2006-03-17 15:40:00,23.0,23.03,23.0,23.03,52400.0,17.3391,17.3617,17.3391,17.3617,52400.0
2006-03-17 15:50:00,23.03,23.13,23.03,23.11,306000.0,17.3617,17.4371,17.3617,17.422,306000.0
2006-03-20 09:30:00,23.25,23.45,23.23,23.36,189200.0,17.5275,17.6783,17.5125,17.6105,189200.0
2006-03-20 09:40:00,23.36,23.37,23.22,23.35,94200.0,17.6105,17.618,17.5049,17.6029,94200.0
2006-03-20 09:50:00,23.35,23.36,23.25,23.3,57200.0,17.6029,17.6105,17.5275,17.5652,57200.0
2006-03-20 10:00:00,23.3,23.35,23.29,23.34,116400.0,17.5652,17.6029,17.5577,17.5954,116400.0
2006-03-20 10:10:00,23.34,23.38,23.31,23.31,204200.0,17.5954,17.6256,17.5728,17.5728,204200.0
2006-03-20 10:20:00,23.3,23.3,23.2,23.21,154800.0,17.5652,17.5652,17.4899,17.4974,154800.0
2006-03-20 10:30:00,23.21,23.28,23.15,23.27,225800.0,17.4974,17.5502,17.4522,17.5426,225800.0
2006-03-20 10:40:00,23.27,23.38,23.27,23.3,157200.0,17.5426,17.6256,17.5426,17.5652,157200.0
2006-03-20 10:50:00,23.3,23.33,23.29,23.32,136600.0,17.5652,17.5879,17.5577,17.5803,136600.0
2006-03-20 11:00:00,23.32,23.34,23.3,23.3,36200.0,17.5803,17.5954,17.5652,17.5652,36200.0
2006-03-20 11:10:00,23.3,23.31,23.28,23.3,43800.0,17.5652,17.5728,17.5502,17.5652,43800.0
2006-03-20 11:20:00,23.29,23.3,23.28,23.28,30400.0,17.5577,17.5652,17.5502,17.5502,30400.0
2006-03-20 11:30:00,23.28,23.28,23.21,23.21,53800.0,17.5502,17.5502,17.4974,17.4974,53800.0
2006-03-20 11:40:00,23.21,23.25,23.18,23.25,91400.0,17.4974,17.5275,17.4748,17.5275,91400.0
2006-03-20 11:50:00,23.25,23.32,23.24,23.24,160000.0,17.5275,17.5803,17.52,17.52,160000.0
2006-03-20 12:00:00,23.24,23.24,23.18,23.19,22400.0,17.52,17.52,17.4748,17.4823,22400.0
2006-03-20 12:10:00,23.19,23.21,23.17,23.2,91400.0,17.4823,17.4974,17.4672,17.4899,91400.0
2006-03-20 12:20:00,23.2,23.2,23.15,23.15,62600.0,17.4899,17.4899,17.4522,17.4522,62600.0
2006-03-20 12:30:00,23.14,23.15,23.13,23.14,32000.0,17.4446,17.4522,17.4371,17.4446,32000.0
2006-03-20 12:40:00,23.14,23.18,23.12,23.18,85600.0,17.4446,17.4748,17.4295,17.4748,85600.0
2006-03-20 12:50:00,23.17,23.18,23.14,23.14,20600.0,17.4672,17.4748,17.4446,17.4446,20600.0
2006-03-20 13:00:00,23.15,23.15,23.09,23.09,31000.0,17.4522,17.4522,17.4069,17.4069,31000.0
2006-03-20 13:10:00,23.09,23.09,22.93,22.93,56000.0,17.4069,17.4069,17.2863,17.2863,56000.0
2006-03-20 13:20:00,22.93,22.93,22.81,22.81,270800.0,17.2863,17.2863,17.1958,17.1958,270800.0
2006-03-20 13:30:00,22.81,22.82,22.78,22.79,53000.0,17.1958,17.2034,17.1732,17.1808,53000.0
2006-03-20 13:40:00,22.78,22.78,22.68,22.68,86600.0,17.1732,17.1732,17.0978,17.0978,86600.0
2006-03-20 13:50:00,22.68,22.68,22.6,22.63,104200.0,17.0978,17.0978,17.0375,17.0601,104200.0
2006-03-20 14:00:00,22.63,22.65,22.61,22.63,94400.0,17.0601,17.0752,17.0451,17.0601,94400.0
2006-03-20 14:10:00,22.62,22.62,22.53,22.57,76000.0,17.0526,17.0526,16.9848,17.0149,76000.0
2006-03-20 14:20:00,22.57,22.61,22.56,22.6,59200.0,17.0149,17.0451,17.0074,17.0375,59200.0
2006-03-20 14:30:00,22.59,22.59,22.57,22.58,57200.0,17.03,17.03,17.0149,17.0225,57200.0
2006-03-20 14:40:00,22.58,22.6,22.55,22.56,114800.0,17.0225,17.0375,16.9998,17.0074,114800.0
2006-03-20 14:50:00,22.56,22.58,22.5,22.58,61200.0,17.0074,17.0225,16.9621,17.0225,61200.0
2006-03-20 15:00:00,22.59,22.67,22.58,22.65,89400.0,17.03,17.0903,17.0225,17.0752,89400.0
2006-03-20 15:10:00,22.65,22.66,22.57,22.58,115800.0,17.0752,17.0828,17.0149,17.0225,115800.0
2006-03-20 15:20:00,22.58,22.64,22.58,22.6,94200.0,17.0225,17.0677,17.0225,17.0375,94200.0
2006-03-20 15:30:00,22.6,22.64,22.59,22.64,72400.0,17.0375,17.0677,17.03,17.0677,72400.0
2006-03-20 15:40:00,22.64,22.7,22.64,22.69,338200.0,17.0677,17.1129,17.0677,17.1054,338200.0
2006-03-20 15:50:00,22.69,22.74,22.67,22.68,187200.0,17.1054,17.1431,17.0903,17.0978,187200.0
2006-03-21 09:30:00,22.53,22.64,22.46,22.46,218600.0,16.9848,17.0677,16.932,16.932,218600.0
2006-03-21 09:40:00,22.46,22.46,22.33,22.42,100200.0,16.932,16.932,16.834,16.9018,100200.0
2006-03-21 09:50:00,22.42,22.46,22.42,22.45,82600.0,16.9018,16.932,16.9018,16.9245,82600.0
2006-03-21 10:00:00,22.45,22.45,22.45,22.45,50800.0,16.9245,16.9245,16.9245,16.9245,50800.0
2006-03-21 10:10:00,22.45,22.45,22.25,22.25,75400.0,16.9245,16.9245,16.7737,16.7737,75400.0
2006-03-21 10:20:00,22.25,22.3,22.14,22.26,107800.0,16.7737,16.8114,16.6908,16.7812,107800.0
2006-03-21 10:30:00,22.26,22.45,22.26,22.43,106800.0,16.7812,16.9245,16.7812,16.9094,106800.0
2006-03-21 10:40:00,22.43,22.57,22.41,22.47,138200.0,16.9094,17.0149,16.8943,16.9395,138200.0
2006-03-21 10:50:00,22.47,22.51,22.47,22.51,89200.0,16.9395,16.9697,16.9395,16.9697,89200.0
2006-03-21 11:00:00,22.5,22.52,22.5,22.5,40200.0,16.9621,16.9772,16.9621,16.9621,40200.0
2006-03-21 11:10:00,22.5,22.5,22.43,22.43,48400.0,16.9621,16.9621,16.9094,16.9094,48400.0
2006-03-21 11:20:00,22.43,22.46,22.43,22.43,22000.0,16.9094,16.932,16.9094,16.9094,22000.0
2006-03-21 11:30:00,22.43,22.5,22.42,22.48,49200.0,16.9094,16.9621,16.9018,16.9471,49200.0
2006-03-21 11:40:00,22.49,22.5,22.49,22.5,16400.0,16.9546,16.9621,16.9546,16.9621,16400.0
2006-03-21 11:50:00,22.5,22.5,22.39,22.44,48400.0,16.9621,16.9621,16.8792,16.9169,48400.0
2006-03-21 12:00:00,22.45,22.5,22.44,22.49,111800.0,16.9245,16.9621,16.9169,16.9546,111800.0
2006-03-21 12:10:00,22.49,22.5,22.43,22.43,70000.0,16.9546,16.9621,16.9094,16.9094,70000.0
2006-03-21 12:20:00,22.43,22.44,22.41,22.44,56800.0,16.9094,16.9169,16.8943,16.9169,56800.0
2006-03-21 12:30:00,22.43,22.43,22.41,22.41,56600.0,16.9094,16.9094,16.8943,16.8943,56600.0
2006-03-21 12:40:00,22.41,22.46,22.4,22.46,45000.0,16.8943,16.932,16.8868,16.932,45000.0
2006-03-21 12:50:00,22.45,22.46,22.38,22.4,41200.0,16.9245,16.932,16.8717,16.8868,41200.0
2006-03-21 13:00:00,22.39,22.43,22.38,22.43,40400.0,16.8792,16.9094,16.8717,16.9094,40400.0
2006-03-21 13:10:00,22.43,22.43,22.41,22.41,23200.0,16.9094,16.9094,16.8943,16.8943,23200.0
2006-03-21 13:20:00,22.41,22.43,22.38,22.38,252400.0,16.8943,16.9094,16.8717,16.8717,252400.0
2006-03-21 13:30:00,22.38,22.39,22.35,22.37,24600.0,16.8717,16.8792,16.8491,16.8641,24600.0
2006-03-21 13:40:00,22.36,22.41,22.32,22.4,57800.0,16.8566,16.8943,16.8264,16.8868,57800.0
2006-03-21 13:50:00,22.41,22.42,22.39,22.4,115600.0,16.8943,16.9018,16.8792,16.8868,115600.0
2006-03-21 14:00:00,22.4,22.41,22.37,22.37,58400.0,16.8868,16.8943,16.8641,16.8641,58400.0
2006-03-21 14:10:00,22.38,22.43,22.24,22.25,288600.0,16.8717,16.9094,16.7661,16.7737,288600.0
2006-03-21 14:20:00,22.24,22.34,22.24,22.31,89000.0,16.7661,16.8415,16.7661,16.8189,89000.0
2006-03-21 14:30:00,22.29,22.32,22.25,22.26,62800.0,16.8038,16.8264,16.7737,16.7812,62800.0
2006-03-21 14:40:00,22.26,22.27,22.25,22.25,69200.0,16.7812,16.7888,16.7737,16.7737,69200.0
2006-03-21 14:50:00,22.25,22.28,22.24,22.25,104400.0,16.7737,16.7963,16.7661,16.7737,104400.0
2006-03-21 15:00:00,22.25,22.31,22.24,22.26,77400.0,16.7737,16.8189,16.7661,16.7812,77400.0
2006-03-21 15:10:00,22.26,22.3,22.25,22.28,73000.0,16.7812,16.8114,16.7737,16.7963,73000.0
2006-03-21 15:20:00,22.29,22.3,22.25,22.27,73200.0,16.8038,16.8114,16.7737,16.7888,73200.0
2006-03-21 15:30:00,22.27,22.27,22.15,22.15,41800.0,16.7888,16.7888,16.6983,16.6983,41800.0
2006-03-21 15:40:00,22.15,22.28,22.15,22.28,67200.0,16.6983,16.7963,16.6983,16.7963,67200.0
2006-03-21 15:50:00,22.28,22.35,22.28,22.33,102800.0,16.7963,16.8491,16.7963,16.834,102800.0
2006-03-22 09:30:00,22.29,22.29,22.0,22.03,164600.0,16.8038,16.8038,16.5852,16.6078,164600.0
2006-03-22 09:40:00,22.0,22.04,21.88,22.04,105000.0,16.5852,16.6154,16.4947,16.6154,105000.0
2006-03-22 09:50:00,22.05,22.1,22.05,22.1,22400.0,16.6229,16.6606,16.6229,16.6606,22400.0
2006-03-22 10:00:00,22.1,22.18,22.08,22.11,43800.0,16.6606,16.7209,16.6455,16.6681,43800.0
2006-03-22 10:10:00,22.11,22.2,22.11,22.2,45200.0,16.6681,16.736,16.6681,16.736,45200.0
2006-03-22 10:20:00,22.2,22.25,22.18,22.23,79200.0,16.736,16.7737,16.7209,16.7586,79200.0
2006-03-22 10:30:00,22.28,22.4,22.22,22.39,88800.0,16.7963,16.8868,16.7511,16.8792,88800.0
2006-03-22 10:40:00,22.39,22.4,22.3,22.34,126200.0,16.8792,16.8868,16.8114,16.8415,126200.0
2006-03-22 10:50:00,22.34,22.4,22.32,22.4,37400.0,16.8415,16.8868,16.8264,16.8868,37400.0
2006-03-22 11:00:00,22.4,22.43,22.39,22.39,70600.0,16.8868,16.9094,16.8792,16.8792,70600.0
2006-03-22 11:10:00,22.39,22.39,22.32,22.35,662800.0,16.8792,16.8792,16.8264,16.8491,662800.0
2006-03-22 11:20:00,22.35,22.42,22.35,22.42,65000.0,16.8491,16.9018,16.8491,16.9018,65000.0
2006-03-22 11:30:00,22.42,22.43,22.39,22.42,34800.0,16.9018,16.9094,16.8792,16.9018,34800.0
2006-03-22 11:40:00,22.42,22.43,22.4,22.4,178000.0,16.9018,16.9094,16.8868,16.8868,178000.0
2006-03-22 11:50:00,22.4,22.41,22.39,22.4,50800.0,16.8868,16.8943,16.8792,16.8868,50800.0
2006-03-22 12:00:00,22.4,22.43,22.4,22.41,975400.0,16.8868,16.9094,16.8868,16.8943,975400.0
2006-03-22 12:10:00,22.41,22.43,22.4,22.43,62000.0,16.8943,16.9094,16.8868,16.9094,62000.0
2006-03-22 12:20:00,22.43,22.46,22.43,22.43,23200.0,16.9094,16.932,16.9094,16.9094,23200.0
2006-03-22 12:30:00,22.44,22.48,22.43,22.47,38400.0,16.9169,16.9471,16.9094,16.9395,38400.0
2006-03-22 12:40:00,22.47,22.47,22.43,22.45,13200.0,16.9395,16.9395,16.9094,16.9245,13200.0
2006-03-22 12:50:00,22.45,22.49,22.45,22.49,64800.0,16.9245,16.9546,16.9245,16.9546,64800.0
2006-03-22 13:00:00,22.49,22.52,22.49,22.51,81600.0,16.9546,16.9772,16.9546,16.9697,81600.0
2006-03-22 13:10:00,22.51,22.55,22.5,22.53,27000.0,16.9697,16.9998,16.9621,16.9848,27000.0
2006-03-22 13:20:00,22.53,22.53,22.47,22.47,52600.0,16.9848,16.9848,16.9395,16.9395,52600.0
2006-03-22 13:30:00,22.47,22.55,22.45,22.55,37400.0,16.9395,16.9998,16.9245,16.9998,37400.0
2006-03-22 13:40:00,22.55,22.65,22.55,22.65,70600.0,16.9998,17.0752,16.9998,17.0752,70600.0
2006-03-22 13:50:00,22.65,22.65,22.6,22.61,40200.0,17.0752,17.0752,17.0375,17.0451,40200.0
2006-03-22 14:00:00,22.6,22.63,22.56,22.56,37000.0,17.0375,17.0601,17.0074,17.0074,37000.0
2006-03-22 14:10:00,22.56,22.59,22.55,22.58,15400.0,17.0074,17.03,16.9998,17.0225,15400.0
2006-03-22 14:20:00,22.57,22.61,22.57,22.6,53000.0,17.0149,17.0451,17.0149,17.0375,53000.0
2006-03-22 14:30:00,22.6,22.6,22.52,22.55,31200.0,17.0375,17.0375,16.9772,16.9998,31200.0
2006-03-22 14:40:00,22.56,22.57,22.55,22.57,37200.0,17.0074,17.0149,16.9998,17.0149,37200.0
2006-03-22 14:50:00,22.56,22.61,22.56,22.57,37200.0,17.0074,17.0451,17.0074,17.0149,37200.0
2006-03-22 15:00:00,22.59,22.6,22.57,22.59,120600.0,17.03,17.0375,17.0149,17.03,120600.0
2006-03-22 15:10:00,22.59,22.59,22.5,22.52,60200.0,17.03,17.03,16.9621,16.9772,60200.0
2006-03-22 15:20:00,22.51,22.52,22.5,22.5,56800.0,16.9697,16.9772,16.9621,16.9621,56800.0
2006-03-22 15:30:00,22.5,22.58,22.5,22.58,50800.0,16.9621,17.0225,16.9621,17.0225,50800.0
2006-03-22 15:40:00,22.59,22.6,22.51,22.55,85800.0,17.03,17.0375,16.9697,16.9998,85800.0
2006-03-22 15:50:00,22.55,22.6,22.54,22.57,61000.0,16.9998,17.0375,16.9923,17.0149,61000.0
2006-03-23 09:30:00,22.5,22.5,22.36,22.43,61600.0,16.9621,16.9621,16.8566,16.9094,61600.0
2006-03-23 09:40:00,22.44,22.45,22.35,22.35,30000.0,16.9169,16.9245,16.8491,16.8491,30000.0
2006-03-23 09:50:00,22.35,22.38,22.31,22.34,14600.0,16.8491,16.8717,16.8189,16.8415,14600.0
2006-03-23 10:00:00,22.36,22.41,22.23,22.26,47600.0,16.8566,16.8943,16.7586,16.7812,47600.0
2006-03-23 10:10:00,22.27,22.47,22.26,22.45,133600.0,16.7888,16.9395,16.7812,16.9245,133600.0
2006-03-23 10:20:00,22.42,22.48,22.38,22.47,70800.0,16.9018,16.9471,16.8717,16.9395,70800.0
2006-03-23 10:30:00,22.47,22.48,22.36,22.36,64600.0,16.9395,16.9471,16.8566,16.8566,64600.0
2006-03-23 10:40:00,22.36,22.42,22.36,22.42,30200.0,16.8566,16.9018,16.8566,16.9018,30200.0
2006-03-23 10:50:00,22.41,22.42,22.38,22.42,12000.0,16.8943,16.9018,16.8717,16.9018,12000.0
2006-03-23 11:00:00,22.41,22.5,22.41,22.5,59200.0,16.8943,16.9621,16.8943,16.9621,59200.0
2006-03-23 11:10:00,22.5,22.55,22.47,22.55,65000.0,16.9621,16.9998,16.9395,16.9998,65000.0
2006-03-23 11:20:00,22.55,22.58,22.55,22.57,40200.0,16.9998,17.0225,16.9998,17.0149,40200.0
2006-03-23 11:30:00,22.57,22.58,22.53,22.57,35400.0,17.0149,17.0225,16.9848,17.0149,35400.0
2006-03-23 11:40:00,22.56,22.57,22.53,22.54,35200.0,17.0074,17.0149,16.9848,16.9923,35200.0
2006-03-23 11:50:00,22.54,22.57,22.49,22.49,69400.0,16.9923,17.0149,16.9546,16.9546,69400.0
2006-03-23 12:00:00,22.49,22.51,22.48,22.5,17000.0,16.9546,16.9697,16.9471,16.9621,17000.0
2006-03-23 12:10:00,22.5,22.56,22.47,22.51,146600.0,16.9621,17.0074,16.9395,16.9697,146600.0
2006-03-23 12:20:00,22.5,22.51,22.5,22.5,64800.0,16.9621,16.9697,16.9621,16.9621,64800.0
2006-03-23 12:30:00,22.5,22.5,22.48,22.5,15000.0,16.9621,16.9621,16.9471,16.9621,15000.0
2006-03-23 12:40:00,22.5,22.51,22.49,22.51,39400.0,16.9621,16.9697,16.9546,16.9697,39400.0
2006-03-23 12:50:00,22.51,22.52,22.49,22.51,33600.0,16.9697,16.9772,16.9546,16.9697,33600.0
2006-03-23 13:00:00,22.52,22.52,22.5,22.52,47800.0,16.9772,16.9772,16.9621,16.9772,47800.0
2006-03-23 13:10:00,22.5,22.54,22.5,22.54,37400.0,16.9621,16.9923,16.9621,16.9923,37400.0
2006-03-23 13:20:00,22.54,22.6,22.54,22.6,52200.0,16.9923,17.0375,16.9923,17.0375,52200.0
2006-03-23 13:30:00,22.59,22.59,22.54,22.55,15400.0,17.03,17.03,16.9923,16.9998,15400.0
2006-03-23 13:40:00,22.55,22.57,22.53,22.56,20600.0,16.9998,17.0149,16.9848,17.0074,20600.0
2006-03-23 13:50:00,22.56,22.61,22.55,22.61,22800.0,17.0074,17.0451,16.9998,17.0451,22800.0
2006-03-23 14:00:00,22.61,22.63,22.58,22.58,19800.0,17.0451,17.0601,17.0225,17.0225,19800.0
2006-03-23 14:10:00,22.59,22.61,22.58,22.6,23400.0,17.03,17.0451,17.0225,17.0375,23400.0
2006-03-23 14:20:00,22.6,22.6,22.57,22.58,23000.0,17.0375,17.0375,17.0149,17.0225,23000.0
2006-03-23 14:30:00,22.59,22.59,22.57,22.57,46200.0,17.03,17.03,17.0149,17.0149,46200.0
2006-03-23 14:40:00,22.58,22.59,22.57,22.58,41000.0,17.0225,17.03,17.0149,17.0225,41000.0
2006-03-23 14:50:00,22.58,22.58,22.53,22.56,61800.0,17.0225,17.0225,16.9848,17.0074,61800.0
2006-03-23 15:00:00,22.56,22.57,22.53,22.55,33000.0,17.0074,17.0149,16.9848,16.9998,33000.0
2006-03-23 15:10:00,22.55,22.57,22.53,22.57,25400.0,16.9998,17.0149,16.9848,17.0149,25400.0
2006-03-23 15:20:00,22.57,22.63,22.55,22.57,79400.0,17.0149,17.0601,16.9998,17.0149,79400.0
2006-03-23 15:30:00,22.59,22.59,22.54,22.55,34800.0,17.03,17.03,16.9923,16.9998,34800.0
2006-03-23 15:40:00,22.55,22.62,22.55,22.62,61400.0,16.9998,17.0526,16.9998,17.0526,61400.0
2006-03-23 15:50:00,22.62,22.63,22.56,22.59,72600.0,17.0526,17.0601,17.0074,17.03,72600.0
2006-03-24 09:30:00,22.55,22.67,22.55,22.65,21400.0,16.9998,17.0903,16.9998,17.0752,21400.0
2006-03-24 09:40:00,22.65,22.75,22.65,22.7,79400.0,17.0752,17.1506,17.0752,17.1129,79400.0
2006-03-24 09:50:00,22.7,22.75,22.68,22.71,108200.0,17.1129,17.1506,17.0978,17.1205,108200.0
2006-03-24 10:00:00,22.71,22.78,22.7,22.7,65200.0,17.1205,17.1732,17.1129,17.1129,65200.0
2006-03-24 10:10:00,22.7,22.73,22.69,22.69,194600.0,17.1129,17.1355,17.1054,17.1054,194600.0
2006-03-24 10:20:00,22.7,22.72,22.67,22.7,186400.0,17.1129,17.128,17.0903,17.1129,186400.0
2006-03-24 10:30:00,22.7,22.71,22.68,22.7,136800.0,17.1129,17.1205,17.0978,17.1129,136800.0
2006-03-24 10:40:00,22.7,22.7,22.64,22.64,82000.0,17.1129,17.1129,17.0677,17.0677,82000.0
2006-03-24 10:50:00,22.64,22.64,22.55,22.57,60000.0,17.0677,17.0677,16.9998,17.0149,60000.0
2006-03-24 11:00:00,22.56,22.59,22.55,22.57,73200.0,17.0074,17.03,16.9998,17.0149,73200.0
2006-03-24 11:10:00,22.56,22.58,22.56,22.58,61000.0,17.0074,17.0225,17.0074,17.0225,61000.0
2006-03-24 11:20:00,22.6,22.65,22.59,22.63,35400.0,17.0375,17.0752,17.03,17.0601,35400.0
2006-03-24 11:30:00,22.63,22.66,22.61,22.64,33400.0,17.0601,17.0828,17.0451,17.0677,33400.0
2006-03-24 11:40:00,22.64,22.66,22.62,22.65,129200.0,17.0677,17.0828,17.0526,17.0752,129200.0
2006-03-24 11:50:00,22.63,22.65,22.6,22.63,85800.0,17.0601,17.0752,17.0375,17.0601,85800.0
2006-03-24 12:00:00,22.61,22.65,22.61,22.63,54800.0,17.0451,17.0752,17.0451,17.0601,54800.0
2006-03-24 12:10:00,22.63,22.63,22.59,22.59,53800.0,17.0601,17.0601,17.03,17.03,53800.0
2006-03-24 12:20:00,22.59,22.61,22.59,22.6,32200.0,17.03,17.0451,17.03,17.0375,32200.0
2006-03-24 12:30:00,22.59,22.62,22.58,22.6,171000.0,17.03,17.0526,17.0225,17.0375,171000.0
2006-03-24 12:40:00,22.6,22.62,22.59,22.61,82400.0,17.0375,17.0526,17.03,17.0451,82400.0
2006-03-24 12:50:00,22.61,22.66,22.6,22.66,109000.0,17.0451,17.0828,17.0375,17.0828,109000.0
2006-03-24 13:00:00,22.64,22.65,22.63,22.63,27600.0,17.0677,17.0752,17.0601,17.0601,27600.0
2006-03-24 13:10:00,22.62,22.63,22.59,22.62,32600.0,17.0526,17.0601,17.03,17.0526,32600.0
2006-03-24 13:20:00,22.61,22.62,22.6,22.61,53000.0,17.0451,17.0526,17.0375,17.0451,53000.0
2006-03-24 13:30:00,22.6,22.64,22.6,22.63,45200.0,17.0375,17.0677,17.0375,17.0601,45200.0
2006-03-24 13:40:00,22.63,22.65,22.61,22.63,110600.0,17.0601,17.0752,17.0451,17.0601,110600.0
2006-03-24 13:50:00,22.64,22.66,22.63,22.66,40200.0,17.0677,17.0828,17.0601,17.0828,40200.0
2006-03-24 14:00:00,22.66,22.66,22.63,22.63,8200.0,17.0828,17.0828,17.0601,17.0601,8200.0
2006-03-24 14:10:00,22.63,22.66,22.61,22.64,44400.0,17.0601,17.0828,17.0451,17.0677,44400.0
2006-03-24 14:20:00,22.64,22.65,22.64,22.65,47600.0,17.0677,17.0752,17.0677,17.0752,47600.0
2006-03-24 14:30:00,22.65,22.65,22.63,22.63,21800.0,17.0752,17.0752,17.0601,17.0601,21800.0
2006-03-24 14:40:00,22.63,22.64,22.6,22.63,29800.0,17.0601,17.0677,17.0375,17.0601,29800.0
2006-03-24 14:50:00,22.63,22.64,22.62,22.64,28600.0,17.0601,17.0677,17.0526,17.0677,28600.0
2006-03-24 15:00:00,22.63,22.65,22.6,22.64,40200.0,17.0601,17.0752,17.0375,17.0677,40200.0
2006-03-24 15:10:00,22.64,22.65,22.61,22.64,37800.0,17.0677,17.0752,17.0451,17.0677,37800.0
2006-03-24 15:20:00,22.64,22.67,22.63,22.66,158000.0,17.0677,17.0903,17.0601,17.0828,158000.0
2006-03-24 15:30:00,22.66,22.68,22.65,22.68,49400.0,17.0828,17.0978,17.0752,17.0978,49400.0
2006-03-24 15:40:00,22.68,22.71,22.68,22.71,71600.0,17.0978,17.1205,17.0978,17.1205,71600.0
2006-03-24 15:50:00,22.71,22.74,22.7,22.74,89600.0,17.1205,17.1431,17.1129,17.1431,89600.0
2006-03-27 09:30:00,22.65,22.75,22.63,22.64,26200.0,17.0752,17.1506,17.0601,17.0677,26200.0
2006-03-27 09:40:00,22.64,22.71,22.64,22.68,25600.0,17.0677,17.1205,17.0677,17.0978,25600.0
2006-03-27 09:50:00,22.68,22.71,22.61,22.64,18000.0,17.0978,17.1205,17.0451,17.0677,18000.0
2006-03-27 10:00:00,22.64,22.69,22.61,22.69,25600.0,17.0677,17.1054,17.0451,17.1054,25600.0
2006-03-27 10:10:00,22.67,22.7,22.63,22.68,18400.0,17.0903,17.1129,17.0601,17.0978,18400.0
2006-03-27 10:20:00,22.68,22.7,22.68,22.69,19800.0,17.0978,17.1129,17.0978,17.1054,19800.0
2006-03-27 10:30:00,22.69,22.7,22.67,22.68,28400.0,17.1054,17.1129,17.0903,17.0978,28400.0
2006-03-27 10:40:00,22.68,22.68,22.65,22.65,31600.0,17.0978,17.0978,17.0752,17.0752,31600.0
2006-03-27 10:50:00,22.66,22.66,22.62,22.65,60800.0,17.0828,17.0828,17.0526,17.0752,60800.0
2006-03-27 11:00:00,22.65,22.66,22.56,22.56,9600.0,17.0752,17.0828,17.0074,17.0074,9600.0
2006-03-27 11:10:00,22.56,22.57,22.53,22.55,18800.0,17.0074,17.0149,16.9848,16.9998,18800.0
2006-03-27 11:20:00,22.55,22.55,22.53,22.55,14200.0,16.9998,16.9998,16.9848,16.9998,14200.0
2006-03-27 11:30:00,22.54,22.59,22.54,22.57,8400.0,16.9923,17.03,16.9923,17.0149,8400.0
2006-03-27 11:40:00,22.56,22.57,22.56,22.57,9200.0,17.0074,17.0149,17.0074,17.0149,9200.0
2006-03-27 11:50:00,22.57,22.62,22.57,22.62,13800.0,17.0149,17.0526,17.0149,17.0526,13800.0
2006-03-27 12:00:00,22.6,22.7,22.59,22.65,64800.0,17.0375,17.1129,17.03,17.0752,64800.0
2006-03-27 12:10:00,22.63,22.63,22.6,22.61,4200.0,17.0601,17.0601,17.0375,17.0451,4200.0
2006-03-27 12:20:00,22.61,22.61,22.58,22.59,19400.0,17.0451,17.0451,17.0225,17.03,19400.0
2006-03-27 12:30:00,22.6,22.66,22.6,22.64,12800.0,17.0375,17.0828,17.0375,17.0677,12800.0
2006-03-27 12:40:00,22.66,22.67,22.63,22.64,7200.0,17.0828,17.0903,17.0601,17.0677,7200.0
2006-03-27 12:50:00,22.64,22.68,22.61,22.68,25000.0,17.0677,17.0978,17.0451,17.0978,25000.0
2006-03-27 13:00:00,22.66,22.68,22.66,22.67,26200.0,17.0828,17.0978,17.0828,17.0903,26200.0
2006-03-27 13:10:00,22.67,22.67,22.63,22.63,6600.0,17.0903,17.0903,17.0601,17.0601,6600.0
2006-03-27 13:20:00,22.65,22.66,22.64,22.65,27400.0,17.0752,17.0828,17.0677,17.0752,27400.0
2006-03-27 13:30:00,22.65,22.65,22.62,22.65,62400.0,17.0752,17.0752,17.0526,17.0752,62400.0
2006-03-27 13:40:00,22.65,22.66,22.64,22.64,31400.0,17.0752,17.0828,17.0677,17.0677,31400.0
2006-03-27 13:50:00,22.64,22.64,22.6,22.61,25000.0,17.0677,17.0677,17.0375,17.0451,25000.0
2006-03-27 14:00:00,22.61,22.62,22.61,22.61,18400.0,17.0451,17.0526,17.0451,17.0451,18400.0
2006-03-27 14:10:00,22.61,22.61,22.58,22.6,82200.0,17.0451,17.0451,17.0225,17.0375,82200.0
2006-03-27 14:20:00,22.61,22.62,22.59,22.59,29200.0,17.0451,17.0526,17.03,17.03,29200.0
2006-03-27 14:30:00,22.6,22.61,22.59,22.59,31800.0,17.0375,17.0451,17.03,17.03,31800.0
2006-03-27 14:40:00,22.59,22.59,22.56,22.57,16800.0,17.03,17.03,17.0074,17.0149,16800.0
2006-03-27 14:50:00,22.58,22.62,22.58,22.6,32600.0,17.0225,17.0526,17.0225,17.0375,32600.0
2006-03-27 15:00:00,22.6,22.62,22.6,22.62,13800.0,17.0375,17.0526,17.0375,17.0526,13800.0
2006-03-27 15:10:00,22.62,22.63,22.61,22.61,30600.0,17.0526,17.0601,17.0451,17.0451,30600.0
2006-03-27 15:20:00,22.61,22.61,22.6,22.6,20800.0,17.0451,17.0451,17.0375,17.0375,20800.0
2006-03-27 15:30:00,22.61,22.63,22.6,22.61,45400.0,17.0451,17.0601,17.0375,17.0451,45400.0
2006-03-27 15:40:00,22.62,22.64,22.59,22.59,71800.0,17.0526,17.0677,17.03,17.03,71800.0
2006-03-27 15:50:00,22.6,22.64,22.57,22.63,28800.0,17.0375,17.0677,17.0149,17.0601,28800.0
2006-03-28 09:30:00,22.65,22.65,22.41,22.41,21000.0,17.0752,17.0752,16.8943,16.8943,21000.0
2006-03-28 09:40:00,22.43,22.54,22.43,22.54,61600.0,16.9094,16.9923,16.9094,16.9923,61600.0
2006-03-28 09:50:00,22.54,22.55,22.52,22.53,19800.0,16.9923,16.9998,16.9772,16.9848,19800.0
2006-03-28 10:00:00,22.53,22.53,22.44,22.46,17200.0,16.9848,16.9848,16.9169,16.932,17200.0
2006-03-28 10:10:00,22.46,22.57,22.43,22.55,45000.0,16.932,17.0149,16.9094,16.9998,45000.0
2006-03-28 10:20:00,22.54,22.57,22.54,22.56,46600.0,16.9923,17.0149,16.9923,17.0074,46600.0
2006-03-28 10:30:00,22.56,22.59,22.55,22.59,15600.0,17.0074,17.03,16.9998,17.03,15600.0
2006-03-28 10:40:00,22.59,22.59,22.54,22.55,38600.0,17.03,17.03,16.9923,16.9998,38600.0
2006-03-28 10:50:00,22.54,22.56,22.53,22.53,16600.0,16.9923,17.0074,16.9848,16.9848,16600.0
2006-03-28 11:00:00,22.53,22.55,22.52,22.54,33000.0,16.9848,16.9998,16.9772,16.9923,33000.0
2006-03-28 11:10:00,22.55,22.55,22.53,22.54,8400.0,16.9998,16.9998,16.9848,16.9923,8400.0
2006-03-28 11:20:00,22.54,22.54,22.53,22.53,11400.0,16.9923,16.9923,16.9848,16.9848,11400.0
2006-03-28 11:30:00,22.56,22.59,22.56,22.59,19600.0,17.0074,17.03,17.0074,17.03,19600.0
2006-03-28 11:40:00,22.59,22.6,22.58,22.59,161800.0,17.03,17.0375,17.0225,17.03,161800.0
2006-03-28 11:50:00,22.6,22.65,22.59,22.65,72200.0,17.0375,17.0752,17.03,17.0752,72200.0
2006-03-28 12:00:00,22.63,22.68,22.58,22.6,141000.0,17.0601,17.0978,17.0225,17.0375,141000.0
2006-03-28 12:10:00,22.58,22.63,22.58,22.6,44600.0,17.0225,17.0601,17.0225,17.0375,44600.0
2006-03-28 12:20:00,22.6,22.61,22.6,22.61,77600.0,17.0375,17.0451,17.0375,17.0451,77600.0
2006-03-28 12:30:00,22.61,22.68,22.61,22.68,26000.0,17.0451,17.0978,17.0451,17.0978,26000.0
2006-03-28 12:40:00,22.68,22.72,22.67,22.7,68600.0,17.0978,17.128,17.0903,17.1129,68600.0
2006-03-28 12:50:00,22.7,22.74,22.7,22.73,11800.0,17.1129,17.1431,17.1129,17.1355,11800.0
2006-03-28 13:00:00,22.73,22.77,22.73,22.76,10200.0,17.1355,17.1657,17.1355,17.1582,10200.0
2006-03-28 13:10:00,22.77,22.77,22.74,22.75,23600.0,17.1657,17.1657,17.1431,17.1506,23600.0
2006-03-28 13:20:00,22.75,22.77,22.74,22.75,49400.0,17.1506,17.1657,17.1431,17.1506,49400.0
2006-03-28 13:30:00,22.75,22.76,22.74,22.75,20200.0,17.1506,17.1582,17.1431,17.1506,20200.0
2006-03-28 13:40:00,22.75,22.76,22.73,22.73,20600.0,17.1506,17.1582,17.1355,17.1355,20600.0
2006-03-28 13:50:00,22.73,22.77,22.73,22.74,20400.0,17.1355,17.1657,17.1355,17.1431,20400.0
2006-03-28 14:00:00,22.75,22.76,22.75,22.75,10600.0,17.1506,17.1582,17.1506,17.1506,10600.0
2006-03-28 14:10:00,22.75,22.77,22.75,22.75,11600.0,17.1506,17.1657,17.1506,17.1506,11600.0
2006-03-28 14:20:00,22.75,22.75,22.61,22.61,33400.0,17.1506,17.1506,17.0451,17.0451,33400.0
2006-03-28 14:30:00,22.61,22.62,22.52,22.53,35600.0,17.0451,17.0526,16.9772,16.9848,35600.0
2006-03-28 14:40:00,22.53,22.67,22.53,22.67,21600.0,16.9848,17.0903,16.9848,17.0903,21600.0
2006-03-28 14:50:00,22.68,22.72,22.68,22.7,17600.0,17.0978,17.128,17.0978,17.1129,17600.0
2006-03-28 15:00:00,22.7,22.7,22.6,22.61,31400.0,17.1129,17.1129,17.0375,17.0451,31400.0
2006-03-28 15:10:00,22.61,22.64,22.61,22.61,37000.0,17.0451,17.0677,17.0451,17.0451,37000.0
2006-03-28 15:20:00,22.61,22.63,22.61,22.63,38200.0,17.0451,17.0601,17.0451,17.0601,38200.0
2006-03-28 15:30:00,22.63,22.63,22.59,22.6,99200.0,17.0601,17.0601,17.03,17.0375,99200.0
2006-03-28 15:40:00,22.6,22.61,22.59,22.6,71800.0,17.0375,17.0451,17.03,17.0375,71800.0
2006-03-28 15:50:00,22.61,22.63,22.59,22.6,116600.0,17.0451,17.0601,17.03,17.0375,116600.0
2006-03-29 09:30:00,22.57,22.59,22.54,22.59,11400.0,17.0149,17.03,16.9923,17.03,11400.0
2006-03-29 09:40:00,22.59,22.66,22.58,22.61,14400.0,17.03,17.0828,17.0225,17.0451,14400.0
2006-03-29 09:50:00,22.63,22.63,22.59,22.59,134800.0,17.0601,17.0601,17.03,17.03,134800.0
2006-03-29 10:00:00,22.6,22.6,22.56,22.56,8000.0,17.0375,17.0375,17.0074,17.0074,8000.0
2006-03-29 10:10:00,22.56,22.56,22.51,22.51,17400.0,17.0074,17.0074,16.9697,16.9697,17400.0
2006-03-29 10:20:00,22.51,22.56,22.47,22.5,45400.0,16.9697,17.0074,16.9395,16.9621,45400.0
2006-03-29 10:30:00,22.49,22.56,22.49,22.55,27600.0,16.9546,17.0074,16.9546,16.9998,27600.0
2006-03-29 10:40:00,22.55,22.55,22.51,22.52,24000.0,16.9998,16.9998,16.9697,16.9772,24000.0
2006-03-29 10:50:00,22.51,22.53,22.5,22.52,10200.0,16.9697,16.9848,16.9621,16.9772,10200.0
2006-03-29 11:00:00,22.52,22.52,22.5,22.52,17800.0,16.9772,16.9772,16.9621,16.9772,17800.0
2006-03-29 11:10:00,22.53,22.53,22.5,22.51,16800.0,16.9848,16.9848,16.9621,16.9697,16800.0
2006-03-29 11:20:00,22.51,22.55,22.51,22.54,29200.0,16.9697,16.9998,16.9697,16.9923,29200.0
2006-03-29 11:30:00,22.54,22.55,22.52,22.53,114400.0,16.9923,16.9998,16.9772,16.9848,114400.0
2006-03-29 11:40:00,22.52,22.53,22.51,22.53,41400.0,16.9772,16.9848,16.9697,16.9848,41400.0
2006-03-29 11:50:00,22.53,22.53,22.52,22.52,15400.0,16.9848,16.9848,16.9772,16.9772,15400.0
2006-03-29 12:00:00,22.51,22.54,22.5,22.52,32600.0,16.9697,16.9923,16.9621,16.9772,32600.0
2006-03-29 12:10:00,22.52,22.55,22.52,22.54,59400.0,16.9772,16.9998,16.9772,16.9923,59400.0
2006-03-29 12:20:00,22.54,22.59,22.54,22.59,87800.0,16.9923,17.03,16.9923,17.03,87800.0
2006-03-29 12:30:00,22.59,22.59,22.55,22.55,64200.0,17.03,17.03,16.9998,16.9998,64200.0
2006-03-29 12:40:00,22.57,22.57,22.54,22.55,18400.0,17.0149,17.0149,16.9923,16.9998,18400.0
2006-03-29 12:50:00,22.55,22.57,22.55,22.55,24400.0,16.9998,17.0149,16.9998,16.9998,24400.0
2006-03-29 13:00:00,22.54,22.54,22.53,22.54,13200.0,16.9923,16.9923,16.9848,16.9923,13200.0
2006-03-29 13:10:00,22.53,22.55,22.53,22.54,49400.0,16.9848,16.9998,16.9848,16.9923,49400.0
2006-03-29 13:20:00,22.53,22.55,22.52,22.55,26600.0,16.9848,16.9998,16.9772,16.9998,26600.0
2006-03-29 13:30:00,22.55,22.55,22.5,22.52,63000.0,16.9998,16.9998,16.9621,16.9772,63000.0
2006-03-29 13:40:00,22.52,22.53,22.5,22.52,15400.0,16.9772,16.9848,16.9621,16.9772,15400.0
2006-03-29 13:50:00,22.52,22.53,22.51,22.52,23200.0,16.9772,16.9848,16.9697,16.9772,23200.0
2006-03-29 14:00:00,22.53,22.55,22.53,22.54,28200.0,16.9848,16.9998,16.9848,16.9923,28200.0
2006-03-29 14:10:00,22.54,22.56,22.54,22.56,27200.0,16.9923,17.0074,16.9923,17.0074,27200.0
2006-03-29 14:20:00,22.56,22.6,22.54,22.59,32200.0,17.0074,17.0375,16.9923,17.03,32200.0
2006-03-29 14:30:00,22.59,22.59,22.57,22.57,37000.0,17.03,17.03,17.0149,17.0149,37000.0
2006-03-29 14:40:00,22.57,22.61,22.57,22.61,34000.0,17.0149,17.0451,17.0149,17.0451,34000.0
2006-03-29 14:50:00,22.61,22.63,22.58,22.59,29600.0,17.0451,17.0601,17.0225,17.03,29600.0
2006-03-29 15:00:00,22.59,22.59,22.56,22.56,19200.0,17.03,17.03,17.0074,17.0074,19200.0
2006-03-29 15:10:00,22.56,22.58,22.55,22.58,24600.0,17.0074,17.0225,16.9998,17.0225,24600.0
2006-03-29 15:20:00,22.58,22.59,22.56,22.58,25800.0,17.0225,17.03,17.0074,17.0225,25800.0
2006-03-29 15:30:00,22.59,22.59,22.55,22.56,24600.0,17.03,17.03,16.9998,17.0074,24600.0
2006-03-29 15:40:00,22.56,22.59,22.56,22.57,29600.0,17.0074,17.03,17.0074,17.0149,29600.0
2006-03-29 15:50:00,22.57,22.58,22.55,22.55,47000.0,17.0149,17.0225,16.9998,16.9998,47000.0
2006-03-30 09:30:00,22.55,22.58,22.5,22.58,28000.0,16.9998,17.0225,16.9621,17.0225,28000.0
2006-03-30 09:40:00,22.59,22.65,22.58,22.65,118000.0,17.03,17.0752,17.0225,17.0752,118000.0
2006-03-30 09:50:00,22.64,22.68,22.61,22.66,16000.0,17.0677,17.0978,17.0451,17.0828,16000.0
2006-03-30 10:00:00,22.68,22.7,22.67,22.7,9000.0,17.0978,17.1129,17.0903,17.1129,9000.0
2006-03-30 10:10:00,22.7,22.7,22.63,22.64,16600.0,17.1129,17.1129,17.0601,17.0677,16600.0
2006-03-30 10:20:00,22.64,22.66,22.53,22.53,34400.0,17.0677,17.0828,16.9848,16.9848,34400.0
2006-03-30 10:30:00,22.54,22.59,22.53,22.59,14200.0,16.9923,17.03,16.9848,17.03,14200.0
2006-03-30 10:40:00,22.59,22.63,22.58,22.6,29000.0,17.03,17.0601,17.0225,17.0375,29000.0
2006-03-30 10:50:00,22.58,22.59,22.5,22.5,20600.0,17.0225,17.03,16.9621,16.9621,20600.0
2006-03-30 11:00:00,22.5,22.55,22.5,22.54,14600.0,16.9621,16.9998,16.9621,16.9923,14600.0
2006-03-30 11:10:00,22.53,22.53,22.5,22.53,32000.0,16.9848,16.9848,16.9621,16.9848,32000.0
2006-03-30 11:20:00,22.54,22.55,22.53,22.53,27800.0,16.9923,16.9998,16.9848,16.9848,27800.0
2006-03-30 11:30:00,22.53,22.54,22.5,22.52,162200.0,16.9848,16.9923,16.9621,16.9772,162200.0
2006-03-30 11:40:00,22.52,22.55,22.5,22.51,44200.0,16.9772,16.9998,16.9621,16.9697,44200.0
2006-03-30 11:50:00,22.53,22.6,22.52,22.53,289000.0,16.9848,17.0375,16.9772,16.9848,289000.0
2006-03-30 12:00:00,22.52,22.55,22.5,22.54,74000.0,16.9772,16.9998,16.9621,16.9923,74000.0
2006-03-30 12:10:00,22.53,22.53,22.47,22.48,11000.0,16.9848,16.9848,16.9395,16.9471,11000.0
2006-03-30 12:20:00,22.49,22.49,22.49,22.49,8200.0,16.9546,16.9546,16.9546,16.9546,8200.0
2006-03-30 12:30:00,22.49,22.5,22.48,22.5,42400.0,16.9546,16.9621,16.9471,16.9621,42400.0
2006-03-30 12:40:00,22.5,22.5,22.49,22.49,29000.0,16.9621,16.9621,16.9546,16.9546,29000.0
2006-03-30 12:50:00,22.49,22.52,22.49,22.52,39000.0,16.9546,16.9772,16.9546,16.9772,39000.0
2006-03-30 13:00:00,22.52,22.52,22.49,22.5,17200.0,16.9772,16.9772,16.9546,16.9621,17200.0
2006-03-30 13:10:00,22.5,22.5,22.49,22.49,14600.0,16.9621,16.9621,16.9546,16.9546,14600.0
2006-03-30 13:20:00,22.49,22.5,22.49,22.5,53200.0,16.9546,16.9621,16.9546,16.9621,53200.0
2006-03-30 13:30:00,22.5,22.5,22.49,22.5,47400.0,16.9621,16.9621,16.9546,16.9621,47400.0
2006-03-30 13:40:00,22.5,22.5,22.46,22.46,21400.0,16.9621,16.9621,16.932,16.932,21400.0
2006-03-30 13:50:00,22.47,22.48,22.45,22.46,46000.0,16.9395,16.9471,16.9245,16.932,46000.0
2006-03-30 14:00:00,22.46,22.49,22.46,22.46,150000.0,16.932,16.9546,16.932,16.932,150000.0
2006-03-30 14:10:00,22.46,22.49,22.45,22.49,43400.0,16.932,16.9546,16.9245,16.9546,43400.0
2006-03-30 14:20:00,22.48,22.5,22.48,22.5,114200.0,16.9471,16.9621,16.9471,16.9621,114200.0
2006-03-30 14:30:00,22.5,22.5,22.48,22.5,95000.0,16.9621,16.9621,16.9471,16.9621,95000.0
2006-03-30 14:40:00,22.5,22.54,22.49,22.54,80400.0,16.9621,16.9923,16.9546,16.9923,80400.0
2006-03-30 14:50:00,22.55,22.55,22.5,22.52,16000.0,16.9998,16.9998,16.9621,16.9772,16000.0
2006-03-30 15:00:00,22.51,22.51,22.5,22.5,8600.0,16.9697,16.9697,16.9621,16.9621,8600.0
2006-03-30 15:10:00,22.5,22.52,22.5,22.5,30200.0,16.9621,16.9772,16.9621,16.9621,30200.0
2006-03-30 15:20:00,22.51,22.54,22.51,22.52,13400.0,16.9697,16.9923,16.9697,16.9772,13400.0
2006-03-30 15:30:00,22.5,22.51,22.5,22.5,9800.0,16.9621,16.9697,16.9621,16.9621,9800.0
2006-03-30 15:40:00,22.5,22.51,22.5,22.51,74800.0,16.9621,16.9697,16.9621,16.9697,74800.0
2006-03-30 15:50:00,22.51,22.56,22.5,22.55,67000.0,16.9697,17.0074,16.9621,16.9998,67000.0
2006-03-31 09:30:00,22.56,22.61,22.55,22.56,16200.0,17.0074,17.0451,16.9998,17.0074,16200.0
2006-03-31 09:40:00,22.54,22.55,22.5,22.52,15400.0,16.9923,16.9998,16.9621,16.9772,15400.0
2006-03-31 09:50:00,22.5,22.51,22.43,22.47,18000.0,16.9621,16.9697,16.9094,16.9395,18000.0
2006-03-31 10:00:00,22.47,22.47,22.45,22.46,61800.0,16.9395,16.9395,16.9245,16.932,61800.0
2006-03-31 10:10:00,22.46,22.48,22.46,22.48,34600.0,16.932,16.9471,16.932,16.9471,34600.0
2006-03-31 10:20:00,22.48,22.48,22.47,22.48,12800.0,16.9471,16.9471,16.9395,16.9471,12800.0
2006-03-31 10:30:00,22.47,22.49,22.45,22.48,21200.0,16.9395,16.9546,16.9245,16.9471,21200.0
2006-03-31 10:40:00,22.48,22.49,22.46,22.47,37800.0,16.9471,16.9546,16.932,16.9395,37800.0
2006-03-31 10:50:00,22.46,22.47,22.45,22.45,33200.0,16.932,16.9395,16.9245,16.9245,33200.0
2006-03-31 11:00:00,22.45,22.46,22.45,22.46,9000.0,16.9245,16.932,16.9245,16.932,9000.0
2006-03-31 11:10:00,22.46,22.48,22.46,22.48,27400.0,16.932,16.9471,16.932,16.9471,27400.0
2006-03-31 11:20:00,22.48,22.48,22.45,22.45,9400.0,16.9471,16.9471,16.9245,16.9245,9400.0
2006-03-31 11:30:00,22.46,22.46,22.45,22.45,48200.0,16.932,16.932,16.9245,16.9245,48200.0
2006-03-31 11:40:00,22.43,22.45,22.43,22.45,14200.0,16.9094,16.9245,16.9094,16.9245,14200.0
2006-03-31 11:50:00,22.45,22.46,22.43,22.46,9400.0,16.9245,16.932,16.9094,16.932,9400.0
2006-03-31 12:00:00,22.45,22.48,22.45,22.45,19200.0,16.9245,16.9471,16.9245,16.9245,19200.0
2006-03-31 12:10:00,22.43,22.45,22.43,22.45,21400.0,16.9094,16.9245,16.9094,16.9245,21400.0
2006-03-31 12:20:00,22.45,22.45,22.45,22.45,18400.0,16.9245,16.9245,16.9245,16.9245,18400.0
2006-03-31 12:30:00,22.45,22.46,22.45,22.45,65200.0,16.9245,16.932,16.9245,16.9245,65200.0
2006-03-31 12:40:00,22.45,22.46,22.43,22.43,8800.0,16.9245,16.932,16.9094,16.9094,8800.0
2006-03-31 12:50:00,22.43,22.43,22.42,22.43,17600.0,16.9094,16.9094,16.9018,16.9094,17600.0
2006-03-31 13:00:00,22.43,22.43,22.42,22.43,27600.0,16.9094,16.9094,16.9018,16.9094,27600.0
2006-03-31 13:10:00,22.43,22.45,22.43,22.45,33000.0,16.9094,16.9245,16.9094,16.9245,33000.0
2006-03-31 13:20:00,22.45,22.45,22.41,22.41,14400.0,16.9245,16.9245,16.8943,16.8943,14400.0
2006-03-31 13:30:00,22.41,22.41,22.35,22.35,10000.0,16.8943,16.8943,16.8491,16.8491,10000.0
2006-03-31 13:40:00,22.35,22.35,22.32,22.33,31000.0,16.8491,16.8491,16.8264,16.834,31000.0
2006-03-31 13:50:00,22.33,22.44,22.33,22.43,70600.0,16.834,16.9169,16.834,16.9094,70600.0
2006-03-31 14:00:00,22.43,22.45,22.4,22.42,535600.0,16.9094,16.9245,16.8868,16.9018,535600.0
2006-03-31 14:10:00,22.42,22.42,22.38,22.38,22800.0,16.9018,16.9018,16.8717,16.8717,22800.0
2006-03-31 14:20:00,22.38,22.39,22.34,22.36,43600.0,16.8717,16.8792,16.8415,16.8566,43600.0
2006-03-31 14:30:00,22.35,22.38,22.35,22.36,13200.0,16.8491,16.8717,16.8491,16.8566,13200.0
2006-03-31 14:40:00,22.38,22.41,22.36,22.41,35400.0,16.8717,16.8943,16.8566,16.8943,35400.0
2006-03-31 14:50:00,22.43,22.45,22.4,22.43,35800.0,16.9094,16.9245,16.8868,16.9094,35800.0
2006-03-31 15:00:00,22.43,22.46,22.41,22.46,38200.0,16.9094,16.932,16.8943,16.932,38200.0
2006-03-31 15:10:00,22.45,22.47,22.45,22.45,32200.0,16.9245,16.9395,16.9245,16.9245,32200.0
2006-03-31 15:20:00,22.45,22.5,22.45,22.49,111000.0,16.9245,16.9621,16.9245,16.9546,111000.0
2006-03-31 15:30:00,22.49,22.55,22.47,22.55,79800.0,16.9546,16.9998,16.9395,16.9998,79800.0
2006-03-31 15:40:00,22.55,22.65,22.55,22.64,123400.0,16.9998,17.0752,16.9998,17.0677,123400.0
2006-03-31 15:50:00,22.64,22.65,22.55,22.61,170600.0,17.0677,17.0752,16.9998,17.0451,170600.0
2006-04-03 09:30:00,22.68,22.75,22.68,22.7,63200.0,17.0978,17.1506,17.0978,17.1129,63200.0
2006-04-03 09:40:00,22.68,22.68,22.61,22.63,161800.0,17.0978,17.0978,17.0451,17.0601,161800.0
2006-04-03 09:50:00,22.61,22.66,22.57,22.66,17400.0,17.0451,17.0828,17.0149,17.0828,17400.0
2006-04-03 10:00:00,22.66,22.75,22.65,22.73,115600.0,17.0828,17.1506,17.0752,17.1355,115600.0
2006-04-03 10:10:00,22.73,22.73,22.68,22.72,165200.0,17.1355,17.1355,17.0978,17.128,165200.0
2006-04-03 10:20:00,22.72,22.75,22.7,22.75,158000.0,17.128,17.1506,17.1129,17.1506,158000.0
2006-04-03 10:30:00,22.75,22.78,22.73,22.78,151800.0,17.1506,17.1732,17.1355,17.1732,151800.0
2006-04-03 10:40:00,22.78,22.95,22.78,22.95,155600.0,17.1732,17.3014,17.1732,17.3014,155600.0
2006-04-03 10:50:00,22.95,22.98,22.88,22.91,135200.0,17.3014,17.324,17.2486,17.2712,135200.0
2006-04-03 11:00:00,22.91,22.92,22.86,22.88,25400.0,17.2712,17.2788,17.2335,17.2486,25400.0
2006-04-03 11:10:00,22.88,22.92,22.86,22.89,24200.0,17.2486,17.2788,17.2335,17.2562,24200.0
2006-04-03 11:20:00,22.88,22.92,22.88,22.91,35800.0,17.2486,17.2788,17.2486,17.2712,35800.0
2006-04-03 11:30:00,22.91,22.93,22.91,22.93,27800.0,17.2712,17.2863,17.2712,17.2863,27800.0
2006-04-03 11:40:00,22.93,22.97,22.92,22.96,79800.0,17.2863,17.3165,17.2788,17.3089,79800.0
2006-04-03 11:50:00,22.96,23.11,22.96,23.11,101800.0,17.3089,17.422,17.3089,17.422,101800.0
2006-04-03 12:00:00,23.12,23.17,23.11,23.15,78400.0,17.4295,17.4672,17.422,17.4522,78400.0
2006-04-03 12:10:00,23.14,23.14,23.11,23.12,59000.0,17.4446,17.4446,17.422,17.4295,59000.0
2006-04-03 12:20:00,23.11,23.13,23.1,23.13,62600.0,17.422,17.4371,17.4145,17.4371,62600.0
2006-04-03 12:30:00,23.13,23.19,23.11,23.11,96800.0,17.4371,17.4823,17.422,17.422,96800.0
2006-04-03 12:40:00,23.11,23.11,23.07,23.09,22000.0,17.422,17.422,17.3919,17.4069,22000.0
2006-04-03 12:50:00,23.09,23.09,23.06,23.07,24400.0,17.4069,17.4069,17.3843,17.3919,24400.0
2006-04-03 13:00:00,23.07,23.1,23.07,23.1,24200.0,17.3919,17.4145,17.3919,17.4145,24200.0
2006-04-03 13:10:00,23.1,23.13,23.09,23.12,81200.0,17.4145,17.4371,17.4069,17.4295,81200.0
2006-04-03 13:20:00,23.11,23.16,23.11,23.12,66800.0,17.422,17.4597,17.422,17.4295,66800.0
2006-04-03 13:30:00,23.13,23.14,23.12,23.13,54600.0,17.4371,17.4446,17.4295,17.4371,54600.0
2006-04-03 13:40:00,23.13,23.15,23.13,23.15,33600.0,17.4371,17.4522,17.4371,17.4522,33600.0
2006-04-03 13:50:00,23.15,23.21,23.15,23.21,101800.0,17.4522,17.4974,17.4522,17.4974,101800.0
2006-04-03 14:00:00,23.2,23.2,23.18,23.19,29000.0,17.4899,17.4899,17.4748,17.4823,29000.0
2006-04-03 14:10:00,23.19,23.19,23.13,23.16,181400.0,17.4823,17.4823,17.4371,17.4597,181400.0
2006-04-03 14:20:00,23.16,23.17,23.08,23.08,48200.0,17.4597,17.4672,17.3994,17.3994,48200.0
2006-04-03 14:30:00,23.09,23.09,23.0,23.07,92400.0,17.4069,17.4069,17.3391,17.3919,92400.0
2006-04-03 14:40:00,23.07,23.09,23.06,23.08,40200.0,17.3919,17.4069,17.3843,17.3994,40200.0
2006-04-03 14:50:00,23.07,23.09,23.03,23.03,65600.0,17.3919,17.4069,17.3617,17.3617,65600.0
2006-04-03 15:00:00,23.03,23.09,23.03,23.06,108000.0,17.3617,17.4069,17.3617,17.3843,108000.0
2006-04-03 15:10:00,23.06,23.06,23.04,23.04,63000.0,17.3843,17.3843,17.3692,17.3692,63000.0
2006-04-03 15:20:00,23.03,23.05,23.03,23.05,54800.0,17.3617,17.3768,17.3617,17.3768,54800.0
2006-04-03 15:30:00,23.05,23.11,23.05,23.07,88400.0,17.3768,17.422,17.3768,17.3919,88400.0
2006-04-03 15:40:00,23.07,23.07,23.01,23.02,122800.0,17.3919,17.3919,17.3466,17.3542,122800.0
2006-04-03 15:50:00,23.01,23.02,23.0,23.0,184400.0,17.3466,17.3542,17.3391,17.3391,184400.0
2006-04-04 09:30:00,22.87,22.9,22.82,22.83,100400.0,17.2411,17.2637,17.2034,17.2109,100400.0
2006-04-04 09:40:00,22.84,22.86,22.74,22.77,83800.0,17.2185,17.2335,17.1431,17.1657,83800.0
2006-04-04 09:50:00,22.77,22.77,22.68,22.71,62200.0,17.1657,17.1657,17.0978,17.1205,62200.0
2006-04-04 10:00:00,22.72,22.85,22.72,22.85,191600.0,17.128,17.226,17.128,17.226,191600.0
2006-04-04 10:10:00,22.86,22.9,22.83,22.87,158800.0,17.2335,17.2637,17.2109,17.2411,158800.0
2006-04-04 10:20:00,22.88,22.93,22.87,22.89,24200.0,17.2486,17.2863,17.2411,17.2562,24200.0
2006-04-04 10:30:00,22.89,22.89,22.84,22.86,52800.0,17.2562,17.2562,17.2185,17.2335,52800.0
2006-04-04 10:40:00,22.85,22.88,22.85,22.85,37800.0,17.226,17.2486,17.226,17.226,37800.0
2006-04-04 10:50:00,22.85,22.86,22.84,22.85,103000.0,17.226,17.2335,17.2185,17.226,103000.0
2006-04-04 11:00:00,22.85,22.86,22.82,22.82,69200.0,17.226,17.2335,17.2034,17.2034,69200.0
2006-04-04 11:10:00,22.83,22.85,22.83,22.84,114600.0,17.2109,17.226,17.2109,17.2185,114600.0
2006-04-04 11:20:00,22.84,22.88,22.84,22.88,78000.0,17.2185,17.2486,17.2185,17.2486,78000.0
2006-04-04 11:30:00,22.88,22.88,22.84,22.85,85800.0,17.2486,17.2486,17.2185,17.226,85800.0
2006-04-04 11:40:00,22.86,22.92,22.85,22.85,41600.0,17.2335,17.2788,17.226,17.226,41600.0
2006-04-04 11:50:00,22.84,22.85,22.83,22.85,84000.0,17.2185,17.226,17.2109,17.226,84000.0
2006-04-04 12:00:00,22.85,23.02,22.85,23.0,59800.0,17.226,17.3542,17.226,17.3391,59800.0
2006-04-04 12:10:00,22.99,23.04,22.98,22.98,34400.0,17.3315,17.3692,17.324,17.324,34400.0
2006-04-04 12:20:00,22.98,23.0,22.96,22.96,22400.0,17.324,17.3391,17.3089,17.3089,22400.0
2006-04-04 12:30:00,22.97,23.05,22.93,23.05,55400.0,17.3165,17.3768,17.2863,17.3768,55400.0
2006-04-04 12:40:00,23.09,23.25,23.09,23.13,100200.0,17.4069,17.5275,17.4069,17.4371,100200.0
2006-04-04 12:50:00,23.12,23.16,23.09,23.1,21200.0,17.4295,17.4597,17.4069,17.4145,21200.0
2006-04-04 13:00:00,23.09,23.09,23.02,23.02,23800.0,17.4069,17.4069,17.3542,17.3542,23800.0
2006-04-04 13:10:00,23.03,23.05,23.01,23.03,47800.0,17.3617,17.3768,17.3466,17.3617,47800.0
2006-04-04 13:20:00,23.03,23.06,23.0,23.0,30600.0,17.3617,17.3843,17.3391,17.3391,30600.0
2006-04-04 13:30:00,22.98,23.0,22.93,22.98,52800.0,17.324,17.3391,17.2863,17.324,52800.0
2006-04-04 13:40:00,22.97,22.97,22.9,22.95,36800.0,17.3165,17.3165,17.2637,17.3014,36800.0
2006-04-04 13:50:00,22.96,22.99,22.96,22.98,21400.0,17.3089,17.3315,17.3089,17.324,21400.0
2006-04-04 14:00:00,22.98,23.03,22.97,23.0,61400.0,17.324,17.3617,17.3165,17.3391,61400.0
2006-04-04 14:10:00,23.0,23.02,22.99,23.0,55000.0,17.3391,17.3542,17.3315,17.3391,55000.0
2006-04-04 14:20:00,22.99,23.02,22.99,23.0,19000.0,17.3315,17.3542,17.3315,17.3391,19000.0
2006-04-04 14:30:00,23.0,23.02,22.98,22.99,27800.0,17.3391,17.3542,17.324,17.3315,27800.0
2006-04-04 14:40:00,22.99,22.99,22.97,22.98,51800.0,17.3315,17.3315,17.3165,17.324,51800.0
2006-04-04 14:50:00,22.98,23.02,22.98,23.0,30200.0,17.324,17.3542,17.324,17.3391,30200.0
2006-04-04 15:00:00,23.0,23.03,23.0,23.03,33200.0,17.3391,17.3617,17.3391,17.3617,33200.0
2006-04-04 15:10:00,23.03,23.09,23.03,23.07,28200.0,17.3617,17.4069,17.3617,17.3919,28200.0
2006-04-04 15:20:00,23.07,23.07,23.03,23.05,29000.0,17.3919,17.3919,17.3617,17.3768,29000.0
2006-04-04 15:30:00,23.05,23.11,23.05,23.08,65600.0,17.3768,17.422,17.3768,17.3994,65600.0
2006-04-04 15:40:00,23.08,23.14,23.08,23.09,53400.0,17.3994,17.4446,17.3994,17.4069,53400.0
2006-04-04 15:50:00,23.09,23.14,23.09,23.14,126000.0,17.4069,17.4446,17.4069,17.4446,126000.0
2006-04-05 09:30:00,23.25,23.36,23.24,23.36,53600.0,17.5275,17.6105,17.52,17.6105,53600.0
2006-04-05 09:40:00,23.37,23.37,23.28,23.28,43400.0,17.618,17.618,17.5502,17.5502,43400.0
2006-04-05 09:50:00,23.28,23.31,23.25,23.31,21200.0,17.5502,17.5728,17.5275,17.5728,21200.0
2006-04-05 10:00:00,23.31,23.4,23.31,23.4,86800.0,17.5728,17.6406,17.5728,17.6406,86800.0
2006-04-05 10:10:00,23.41,23.44,23.41,23.43,118800.0,17.6482,17.6708,17.6482,17.6632,118800.0
2006-04-05 10:20:00,23.42,23.42,23.41,23.41,18400.0,17.6557,17.6557,17.6482,17.6482,18400.0
2006-04-05 10:30:00,23.41,23.43,23.41,23.43,211200.0,17.6482,17.6632,17.6482,17.6632,211200.0
2006-04-05 10:40:00,23.43,23.43,23.39,23.4,15800.0,17.6632,17.6632,17.6331,17.6406,15800.0
2006-04-05 10:50:00,23.41,23.45,23.41,23.43,9800.0,17.6482,17.6783,17.6482,17.6632,9800.0
2006-04-05 11:00:00,23.44,23.44,23.43,23.43,9200.0,17.6708,17.6708,17.6632,17.6632,9200.0
2006-04-05 11:10:00,23.43,23.45,23.38,23.38,154600.0,17.6632,17.6783,17.6256,17.6256,154600.0
2006-04-05 11:20:00,23.4,23.44,23.4,23.44,48800.0,17.6406,17.6708,17.6406,17.6708,48800.0
2006-04-05 11:30:00,23.44,23.45,23.43,23.45,27000.0,17.6708,17.6783,17.6632,17.6783,27000.0
2006-04-05 11:40:00,23.45,23.45,23.43,23.44,43000.0,17.6783,17.6783,17.6632,17.6708,43000.0
2006-04-05 11:50:00,23.44,23.46,23.44,23.45,39000.0,17.6708,17.6859,17.6708,17.6783,39000.0
2006-04-05 12:00:00,23.45,23.48,23.45,23.48,120200.0,17.6783,17.7009,17.6783,17.7009,120200.0
2006-04-05 12:10:00,23.48,23.49,23.48,23.48,37200.0,17.7009,17.7085,17.7009,17.7009,37200.0
2006-04-05 12:20:00,23.49,23.51,23.49,23.51,211600.0,17.7085,17.7236,17.7085,17.7236,211600.0
2006-04-05 12:30:00,23.5,23.52,23.5,23.5,36800.0,17.716,17.7311,17.716,17.716,36800.0
2006-04-05 12:40:00,23.5,23.51,23.5,23.51,25400.0,17.716,17.7236,17.716,17.7236,25400.0
2006-04-05 12:50:00,23.5,23.53,23.5,23.52,6600.0,17.716,17.7386,17.716,17.7311,6600.0
2006-04-05 13:00:00,23.52,23.59,23.52,23.59,331600.0,17.7311,17.7839,17.7311,17.7839,331600.0
2006-04-05 13:10:00,23.59,23.59,23.58,23.58,20600.0,17.7839,17.7839,17.7763,17.7763,20600.0
2006-04-05 13:20:00,23.58,23.59,23.58,23.58,37600.0,17.7763,17.7839,17.7763,17.7763,37600.0
2006-04-05 13:30:00,23.58,23.6,23.58,23.59,40800.0,17.7763,17.7914,17.7763,17.7839,40800.0
2006-04-05 13:40:00,23.6,23.61,23.59,23.61,74200.0,17.7914,17.7989,17.7839,17.7989,74200.0
2006-04-05 13:50:00,23.61,23.63,23.6,23.61,446600.0,17.7989,17.814,17.7914,17.7989,446600.0
2006-04-05 14:00:00,23.62,23.67,23.61,23.67,59200.0,17.8065,17.8442,17.7989,17.8442,59200.0
2006-04-05 14:10:00,23.67,23.68,23.64,23.66,61600.0,17.8442,17.8517,17.8216,17.8366,61600.0
2006-04-05 14:20:00,23.66,23.66,23.5,23.64,65200.0,17.8366,17.8366,17.716,17.8216,65200.0
2006-04-05 14:30:00,23.64,23.72,23.64,23.66,46600.0,17.8216,17.8819,17.8216,17.8366,46600.0
2006-04-05 14:40:00,23.69,23.69,23.66,23.67,98800.0,17.8593,17.8593,17.8366,17.8442,98800.0
2006-04-05 14:50:00,23.67,23.67,23.66,23.67,85400.0,17.8442,17.8442,17.8366,17.8442,85400.0
2006-04-05 15:00:00,23.67,23.68,23.66,23.67,38200.0,17.8442,17.8517,17.8366,17.8442,38200.0
2006-04-05 15:10:00,23.67,23.71,23.67,23.71,177400.0,17.8442,17.8743,17.8442,17.8743,177400.0
2006-04-05 15:20:00,23.71,23.71,23.68,23.68,21400.0,17.8743,17.8743,17.8517,17.8517,21400.0
2006-04-05 15:30:00,23.73,23.75,23.72,23.73,53200.0,17.8894,17.9045,17.8819,17.8894,53200.0
2006-04-05 15:40:00,23.74,23.74,23.7,23.7,196600.0,17.8969,17.8969,17.8668,17.8668,196600.0
2006-04-05 15:50:00,23.7,23.73,23.68,23.71,596800.0,17.8668,17.8894,17.8517,17.8743,596800.0
2006-04-06 09:30:00,23.96,23.96,23.89,23.9,112400.0,18.0628,18.0628,18.01,18.0176,112400.0
2006-04-06 09:40:00,23.9,23.91,23.85,23.85,57600.0,18.0176,18.0251,17.9799,17.9799,57600.0
2006-04-06 09:50:00,23.86,23.86,23.8,23.84,121600.0,17.9874,17.9874,17.9422,17.9723,121600.0
2006-04-06 10:00:00,23.84,23.92,23.82,23.88,55000.0,17.9723,18.0326,17.9573,18.0025,55000.0
2006-04-06 10:10:00,23.88,23.92,23.86,23.9,111200.0,18.0025,18.0326,17.9874,18.0176,111200.0
2006-04-06 10:20:00,23.89,23.9,23.85,23.86,189600.0,18.01,18.0176,17.9799,17.9874,189600.0
2006-04-06 10:30:00,23.86,23.86,23.81,23.83,197400.0,17.9874,17.9874,17.9497,17.9648,197400.0
2006-04-06 10:40:00,23.84,23.86,23.84,23.86,21600.0,17.9723,17.9874,17.9723,17.9874,21600.0
2006-04-06 10:50:00,23.86,23.86,23.85,23.85,20600.0,17.9874,17.9874,17.9799,17.9799,20600.0
2006-04-06 11:00:00,23.85,23.88,23.85,23.87,45200.0,17.9799,18.0025,17.9799,17.995,45200.0
2006-04-06 11:10:00,23.88,23.88,23.87,23.87,35000.0,18.0025,18.0025,17.995,17.995,35000.0
2006-04-06 11:20:00,23.88,23.88,23.85,23.85,123400.0,18.0025,18.0025,17.9799,17.9799,123400.0
2006-04-06 11:30:00,23.85,23.88,23.84,23.86,75600.0,17.9799,18.0025,17.9723,17.9874,75600.0
2006-04-06 11:40:00,23.85,23.86,23.85,23.86,25000.0,17.9799,17.9874,17.9799,17.9874,25000.0
2006-04-06 11:50:00,23.86,23.87,23.85,23.87,70000.0,17.9874,17.995,17.9799,17.995,70000.0
2006-04-06 12:00:00,23.87,23.87,23.86,23.86,35200.0,17.995,17.995,17.9874,17.9874,35200.0
2006-04-06 12:10:00,23.86,23.89,23.86,23.88,83800.0,17.9874,18.01,17.9874,18.0025,83800.0
2006-04-06 12:20:00,23.89,23.9,23.89,23.9,106000.0,18.01,18.0176,18.01,18.0176,106000.0
2006-04-06 12:30:00,23.89,23.93,23.89,23.93,79400.0,18.01,18.0402,18.01,18.0402,79400.0
2006-04-06 12:40:00,23.93,23.97,23.93,23.97,44000.0,18.0402,18.0703,18.0402,18.0703,44000.0
2006-04-06 12:50:00,23.97,23.97,23.95,23.95,44200.0,18.0703,18.0703,18.0553,18.0553,44200.0
2006-04-06 13:00:00,23.95,23.95,23.95,23.95,34600.0,18.0553,18.0553,18.0553,18.0553,34600.0
2006-04-06 13:10:00,23.95,23.96,23.95,23.95,38200.0,18.0553,18.0628,18.0553,18.0553,38200.0
2006-04-06 13:20:00,23.95,24.0,23.95,23.98,77600.0,18.0553,18.093,18.0553,18.0779,77600.0
2006-04-06 13:30:00,23.98,23.98,23.93,23.93,63000.0,18.0779,18.0779,18.0402,18.0402,63000.0
2006-04-06 13:40:00,23.93,23.95,23.93,23.95,69800.0,18.0402,18.0553,18.0402,18.0553,69800.0
2006-04-06 13:50:00,23.94,24.0,23.93,24.0,36600.0,18.0477,18.093,18.0402,18.093,36600.0
2006-04-06 14:00:00,24.0,24.01,23.99,24.0,108800.0,18.093,18.1005,18.0854,18.093,108800.0
2006-04-06 14:10:00,24.0,24.05,24.0,24.05,102600.0,18.093,18.1306,18.093,18.1306,102600.0
2006-04-06 14:20:00,24.05,24.06,24.05,24.05,75600.0,18.1306,18.1382,18.1306,18.1306,75600.0
2006-04-06 14:30:00,24.05,24.06,24.05,24.05,65400.0,18.1306,18.1382,18.1306,18.1306,65400.0
2006-04-06 14:40:00,24.06,24.06,24.05,24.05,375800.0,18.1382,18.1382,18.1306,18.1306,375800.0
2006-04-06 14:50:00,24.05,24.05,24.04,24.05,42800.0,18.1306,18.1306,18.1231,18.1306,42800.0
2006-04-06 15:00:00,24.05,24.06,24.05,24.05,133200.0,18.1306,18.1382,18.1306,18.1306,133200.0
2006-04-06 15:10:00,24.05,24.08,24.05,24.08,130400.0,18.1306,18.1533,18.1306,18.1533,130400.0
2006-04-06 15:20:00,24.09,24.09,24.01,24.05,247600.0,18.1608,18.1608,18.1005,18.1306,247600.0
2006-04-06 15:30:00,24.04,24.05,23.99,24.0,144800.0,18.1231,18.1306,18.0854,18.093,144800.0
2006-04-06 15:40:00,24.01,24.02,24.0,24.02,272200.0,18.1005,18.108,18.093,18.108,272200.0
2006-04-06 15:50:00,24.02,24.05,24.02,24.05,203800.0,18.108,18.1306,18.108,18.1306,203800.0
2006-04-07 09:30:00,24.06,24.1,24.03,24.05,245600.0,18.1382,18.1683,18.1156,18.1306,245600.0
2006-04-07 09:40:00,24.05,24.06,23.98,23.99,313000.0,18.1306,18.1382,18.0779,18.0854,313000.0
2006-04-07 09:50:00,24.0,24.0,23.96,23.96,222200.0,18.093,18.093,18.0628,18.0628,222200.0
2006-04-07 10:00:00,23.96,23.98,23.9,23.98,93000.0,18.0628,18.0779,18.0176,18.0779,93000.0
2006-04-07 10:10:00,23.98,24.0,23.94,23.96,202800.0,18.0779,18.093,18.0477,18.0628,202800.0
2006-04-07 10:20:00,23.96,24.0,23.96,24.0,130800.0,18.0628,18.093,18.0628,18.093,130800.0
2006-04-07 10:30:00,24.0,24.02,23.99,24.0,136800.0,18.093,18.108,18.0854,18.093,136800.0
2006-04-07 10:40:00,24.0,24.0,24.0,24.0,54400.0,18.093,18.093,18.093,18.093,54400.0
2006-04-07 10:50:00,24.0,24.01,24.0,24.0,181000.0,18.093,18.1005,18.093,18.093,181000.0
2006-04-07 11:00:00,24.0,24.02,23.98,23.99,81200.0,18.093,18.108,18.0779,18.0854,81200.0
2006-04-07 11:10:00,23.99,24.0,23.97,23.98,700600.0,18.0854,18.093,18.0703,18.0779,700600.0
2006-04-07 11:20:00,23.99,23.99,23.97,23.99,29400.0,18.0854,18.0854,18.0703,18.0854,29400.0
2006-04-07 11:30:00,23.99,24.04,23.99,24.03,121000.0,18.0854,18.1231,18.0854,18.1156,121000.0
2006-04-07 11:40:00,24.03,24.03,23.99,24.0,121400.0,18.1156,18.1156,18.0854,18.093,121400.0
2006-04-07 11:50:00,24.0,24.0,23.97,23.97,226800.0,18.093,18.093,18.0703,18.0703,226800.0
2006-04-07 12:00:00,23.98,23.99,23.96,23.96,271600.0,18.0779,18.0854,18.0628,18.0628,271600.0
2006-04-07 12:10:00,23.96,23.98,23.94,23.97,115800.0,18.0628,18.0779,18.0477,18.0703,115800.0
2006-04-07 12:20:00,23.97,23.98,23.97,23.97,13800.0,18.0703,18.0779,18.0703,18.0703,13800.0
2006-04-07 12:30:00,23.97,24.0,23.95,23.96,30800.0,18.0703,18.093,18.0553,18.0628,30800.0
2006-04-07 12:40:00,23.97,23.99,23.97,23.98,199800.0,18.0703,18.0854,18.0703,18.0779,199800.0
2006-04-07 12:50:00,23.98,23.99,23.97,23.98,18200.0,18.0779,18.0854,18.0703,18.0779,18200.0
2006-04-07 13:00:00,23.98,24.0,23.98,24.0,51200.0,18.0779,18.093,18.0779,18.093,51200.0
2006-04-07 13:10:00,23.99,24.0,23.98,23.98,64600.0,18.0854,18.093,18.0779,18.0779,64600.0
2006-04-07 13:20:00,23.98,24.08,23.97,24.02,274000.0,18.0779,18.1533,18.0703,18.108,274000.0
2006-04-07 13:30:00,24.0,24.01,23.97,24.0,94200.0,18.093,18.1005,18.0703,18.093,94200.0
2006-04-07 13:40:00,24.0,24.0,23.98,24.0,38400.0,18.093,18.093,18.0779,18.093,38400.0
2006-04-07 13:50:00,24.0,24.01,23.97,23.98,29000.0,18.093,18.1005,18.0703,18.0779,29000.0
2006-04-07 14:00:00,23.98,23.98,23.96,23.96,52400.0,18.0779,18.0779,18.0628,18.0628,52400.0
2006-04-07 14:10:00,23.97,23.98,23.93,23.93,33800.0,18.0703,18.0779,18.0402,18.0402,33800.0
2006-04-07 14:20:00,23.93,23.96,23.93,23.96,118400.0,18.0402,18.0628,18.0402,18.0628,118400.0
2006-04-07 14:30:00,23.96,24.0,23.96,23.98,61800.0,18.0628,18.093,18.0628,18.0779,61800.0
2006-04-07 14:40:00,23.98,24.0,23.98,24.0,93600.0,18.0779,18.093,18.0779,18.093,93600.0
2006-04-07 14:50:00,24.0,24.0,23.98,23.99,98000.0,18.093,18.093,18.0779,18.0854,98000.0
2006-04-07 15:00:00,23.99,24.0,23.97,24.0,51800.0,18.0854,18.093,18.0703,18.093,51800.0
2006-04-07 15:10:00,24.0,24.0,23.94,23.96,60200.0,18.093,18.093,18.0477,18.0628,60200.0
2006-04-07 15:20:00,23.96,23.97,23.93,23.93,99200.0,18.0628,18.0703,18.0402,18.0402,99200.0
2006-04-07 15:30:00,23.93,23.99,23.92,23.96,78200.0,18.0402,18.0854,18.0326,18.0628,78200.0
2006-04-07 15:40:00,23.96,23.98,23.91,23.92,42800.0,18.0628,18.0779,18.0251,18.0326,42800.0
2006-04-07 15:50:00,23.9,23.93,23.89,23.89,170800.0,18.0176,18.0402,18.01,18.01,170800.0
2006-04-10 09:30:00,23.98,24.0,23.93,23.96,110600.0,18.0779,18.093,18.0402,18.0628,110600.0
2006-04-10 09:40:00,23.96,23.97,23.93,23.93,53200.0,18.0628,18.0703,18.0402,18.0402,53200.0
2006-04-10 09:50:00,23.95,24.04,23.93,24.02,22200.0,18.0553,18.1231,18.0402,18.108,22200.0
2006-04-10 10:00:00,24.02,24.04,24.01,24.02,389400.0,18.108,18.1231,18.1005,18.108,389400.0
2006-04-10 10:10:00,24.02,24.02,23.99,23.99,380800.0,18.108,18.108,18.0854,18.0854,380800.0
2006-04-10 10:20:00,23.99,24.0,23.96,23.96,78000.0,18.0854,18.093,18.0628,18.0628,78000.0
2006-04-10 10:30:00,23.96,24.0,23.94,23.95,96800.0,18.0628,18.093,18.0477,18.0553,96800.0
2006-04-10 10:40:00,23.97,23.99,23.94,23.99,46600.0,18.0703,18.0854,18.0477,18.0854,46600.0
2006-04-10 10:50:00,23.99,24.05,23.99,24.02,556600.0,18.0854,18.1306,18.0854,18.108,556600.0
2006-04-10 11:00:00,24.01,24.01,23.99,24.0,81400.0,18.1005,18.1005,18.0854,18.093,81400.0
2006-04-10 11:10:00,24.0,24.04,23.99,24.04,100000.0,18.093,18.1231,18.0854,18.1231,100000.0
2006-04-10 11:20:00,24.04,24.06,24.03,24.04,51600.0,18.1231,18.1382,18.1156,18.1231,51600.0
2006-04-10 11:30:00,24.04,24.08,24.04,24.08,28600.0,18.1231,18.1533,18.1231,18.1533,28600.0
2006-04-10 11:40:00,24.08,24.08,24.0,24.0,18400.0,18.1533,18.1533,18.093,18.093,18400.0
2006-04-10 11:50:00,24.0,24.03,24.0,24.02,11400.0,18.093,18.1156,18.093,18.108,11400.0
2006-04-10 12:00:00,24.03,24.04,24.02,24.02,22800.0,18.1156,18.1231,18.108,18.108,22800.0
2006-04-10 12:10:00,24.03,24.05,24.03,24.05,4600.0,18.1156,18.1306,18.1156,18.1306,4600.0
2006-04-10 12:20:00,24.05,24.07,24.05,24.07,10800.0,18.1306,18.1457,18.1306,18.1457,10800.0
2006-04-10 12:30:00,24.05,24.07,24.04,24.07,14000.0,18.1306,18.1457,18.1231,18.1457,14000.0
2006-04-10 12:40:00,24.07,24.07,24.02,24.03,13200.0,18.1457,18.1457,18.108,18.1156,13200.0
2006-04-10 12:50:00,24.03,24.04,24.02,24.02,71200.0,18.1156,18.1231,18.108,18.108,71200.0
2006-04-10 13:00:00,24.03,24.04,24.01,24.02,20600.0,18.1156,18.1231,18.1005,18.108,20600.0
2006-04-10 13:10:00,24.04,24.04,24.02,24.04,29800.0,18.1231,18.1231,18.108,18.1231,29800.0
2006-04-10 13:20:00,24.05,24.06,24.04,24.04,4200.0,18.1306,18.1382,18.1231,18.1231,4200.0
2006-04-10 13:30:00,24.03,24.03,24.0,24.0,28600.0,18.1156,18.1156,18.093,18.093,28600.0
2006-04-10 13:40:00,24.0,24.0,23.95,23.96,48200.0,18.093,18.093,18.0553,18.0628,48200.0
2006-04-10 13:50:00,23.94,24.0,23.94,24.0,27000.0,18.0477,18.093,18.0477,18.093,27000.0
2006-04-10 14:00:00,24.0,24.0,24.0,24.0,6600.0,18.093,18.093,18.093,18.093,6600.0
2006-04-10 14:10:00,24.0,24.0,23.99,24.0,75400.0,18.093,18.093,18.0854,18.093,75400.0
2006-04-10 14:20:00,23.99,24.0,23.99,23.99,19000.0,18.0854,18.093,18.0854,18.0854,19000.0
2006-04-10 14:30:00,23.99,24.0,23.99,24.0,28200.0,18.0854,18.093,18.0854,18.093,28200.0
2006-04-10 14:40:00,23.98,24.0,23.98,23.99,36000.0,18.0779,18.093,18.0779,18.0854,36000.0
2006-04-10 14:50:00,23.99,24.01,23.99,24.0,73800.0,18.0854,18.1005,18.0854,18.093,73800.0
2006-04-10 15:00:00,24.0,24.02,24.0,24.0,20400.0,18.093,18.108,18.093,18.093,20400.0
2006-04-10 15:10:00,24.02,24.02,23.99,24.0,69200.0,18.108,18.108,18.0854,18.093,69200.0
2006-04-10 15:20:00,24.0,24.0,23.95,23.98,39400.0,18.093,18.093,18.0553,18.0779,39400.0
2006-04-10 15:30:00,23.98,24.03,23.96,23.96,40000.0,18.0779,18.1156,18.0628,18.0628,40000.0
2006-04-10 15:40:00,23.96,23.97,23.88,23.88,58400.0,18.0628,18.0703,18.0025,18.0025,58400.0
2006-04-10 15:50:00,23.88,23.92,23.86,23.9,254200.0,18.0025,18.0326,17.9874,18.0176,254200.0
2006-04-11 09:30:00,23.9,24.07,23.9,24.07,28600.0,18.0176,18.1457,18.0176,18.1457,28600.0
2006-04-11 09:40:00,24.09,24.1,24.01,24.02,30000.0,18.1608,18.1683,18.1005,18.108,30000.0
2006-04-11 09:50:00,24.01,24.06,23.98,24.02,241800.0,18.1005,18.1382,18.0779,18.108,241800.0
2006-04-11 10:00:00,24.03,24.06,24.0,24.0,68600.0,18.1156,18.1382,18.093,18.093,68600.0
2006-04-11 10:10:00,24.0,24.01,23.98,23.99,53800.0,18.093,18.1005,18.0779,18.0854,53800.0
2006-04-11 10:20:00,24.0,24.0,23.98,24.0,57600.0,18.093,18.093,18.0779,18.093,57600.0
2006-04-11 10:30:00,24.0,24.01,24.0,24.0,25200.0,18.093,18.1005,18.093,18.093,25200.0
2006-04-11 10:40:00,24.0,24.01,23.96,23.98,82600.0,18.093,18.1005,18.0628,18.0779,82600.0
2006-04-11 10:50:00,23.99,23.99,23.98,23.98,38000.0,18.0854,18.0854,18.0779,18.0779,38000.0
2006-04-11 11:00:00,23.99,23.99,23.98,23.98,26800.0,18.0854,18.0854,18.0779,18.0779,26800.0
2006-04-11 11:10:00,23.98,23.99,23.98,23.99,100400.0,18.0779,18.0854,18.0779,18.0854,100400.0
2006-04-11 11:20:00,23.98,23.98,23.93,23.97,101400.0,18.0779,18.0779,18.0402,18.0703,101400.0
2006-04-11 11:30:00,23.97,23.97,23.93,23.95,33200.0,18.0703,18.0703,18.0402,18.0553,33200.0
2006-04-11 11:40:00,23.95,23.96,23.93,23.95,33200.0,18.0553,18.0628,18.0402,18.0553,33200.0
2006-04-11 11:50:00,23.93,23.96,23.89,23.89,70600.0,18.0402,18.0628,18.01,18.01,70600.0
2006-04-11 12:00:00,23.89,23.89,23.8,23.81,28400.0,18.01,18.01,17.9422,17.9497,28400.0
2006-04-11 12:10:00,23.8,23.8,23.77,23.79,21600.0,17.9422,17.9422,17.9196,17.9346,21600.0
2006-04-11 12:20:00,23.78,23.79,23.77,23.79,65000.0,17.9271,17.9346,17.9196,17.9346,65000.0
2006-04-11 12:30:00,23.79,23.8,23.78,23.79,27600.0,17.9346,17.9422,17.9271,17.9346,27600.0
2006-04-11 12:40:00,23.79,23.79,23.78,23.78,71000.0,17.9346,17.9346,17.9271,17.9271,71000.0
2006-04-11 12:50:00,23.79,23.79,23.77,23.78,16600.0,17.9346,17.9346,17.9196,17.9271,16600.0
2006-04-11 13:00:00,23.79,23.82,23.79,23.81,14800.0,17.9346,17.9573,17.9346,17.9497,14800.0
2006-04-11 13:10:00,23.8,23.8,23.75,23.75,37600.0,17.9422,17.9422,17.9045,17.9045,37600.0
2006-04-11 13:20:00,23.75,23.77,23.73,23.74,18200.0,17.9045,17.9196,17.8894,17.8969,18200.0
2006-04-11 13:30:00,23.74,23.74,23.71,23.71,24400.0,17.8969,17.8969,17.8743,17.8743,24400.0
2006-04-11 13:40:00,23.71,23.72,23.65,23.65,29200.0,17.8743,17.8819,17.8291,17.8291,29200.0
2006-04-11 13:50:00,23.65,23.69,23.64,23.66,32600.0,17.8291,17.8593,17.8216,17.8366,32600.0
2006-04-11 14:00:00,23.66,23.68,23.65,23.67,25000.0,17.8366,17.8517,17.8291,17.8442,25000.0
2006-04-11 14:10:00,23.68,23.7,23.67,23.69,69600.0,17.8517,17.8668,17.8442,17.8593,69600.0
2006-04-11 14:20:00,23.69,23.69,23.66,23.68,37600.0,17.8593,17.8593,17.8366,17.8517,37600.0
2006-04-11 14:30:00,23.68,23.68,23.66,23.68,21200.0,17.8517,17.8517,17.8366,17.8517,21200.0
2006-04-11 14:40:00,23.68,23.7,23.63,23.65,215600.0,17.8517,17.8668,17.814,17.8291,215600.0
2006-04-11 14:50:00,23.64,23.66,23.64,23.66,47200.0,17.8216,17.8366,17.8216,17.8366,47200.0
2006-04-11 15:00:00,23.65,23.7,23.65,23.69,65800.0,17.8291,17.8668,17.8291,17.8593,65800.0
2006-04-11 15:10:00,23.68,23.69,23.68,23.68,70000.0,17.8517,17.8593,17.8517,17.8517,70000.0
2006-04-11 15:20:00,23.68,23.71,23.68,23.7,167400.0,17.8517,17.8743,17.8517,17.8668,167400.0
2006-04-11 15:30:00,23.7,23.7,23.63,23.65,86800.0,17.8668,17.8668,17.814,17.8291,86800.0
2006-04-11 15:40:00,23.65,23.66,23.54,23.56,145800.0,17.8291,17.8366,17.7462,17.7612,145800.0
2006-04-11 15:50:00,23.57,23.66,23.55,23.65,65600.0,17.7688,17.8366,17.7537,17.8291,65600.0
2006-04-12 09:30:00,23.67,23.73,23.63,23.71,8600.0,17.8442,17.8894,17.814,17.8743,8600.0
2006-04-12 09:40:00,23.72,23.77,23.69,23.72,197400.0,17.8819,17.9196,17.8593,17.8819,197400.0
2006-04-12 09:50:00,23.7,23.75,23.7,23.75,19600.0,17.8668,17.9045,17.8668,17.9045,19600.0
2006-04-12 10:00:00,23.75,23.81,23.75,23.75,27800.0,17.9045,17.9497,17.9045,17.9045,27800.0
2006-04-12 10:10:00,23.76,23.76,23.72,23.73,9200.0,17.912,17.912,17.8819,17.8894,9200.0
2006-04-12 10:20:00,23.74,23.77,23.74,23.74,50400.0,17.8969,17.9196,17.8969,17.8969,50400.0
2006-04-12 10:30:00,23.75,23.75,23.72,23.75,117000.0,17.9045,17.9045,17.8819,17.9045,117000.0
2006-04-12 10:40:00,23.73,23.73,23.72,23.73,16200.0,17.8894,17.8894,17.8819,17.8894,16200.0
2006-04-12 10:50:00,23.73,23.73,23.68,23.7,78600.0,17.8894,17.8894,17.8517,17.8668,78600.0
2006-04-12 11:00:00,23.71,23.74,23.7,23.73,28800.0,17.8743,17.8969,17.8668,17.8894,28800.0
2006-04-12 11:10:00,23.73,23.74,23.7,23.7,25200.0,17.8894,17.8969,17.8668,17.8668,25200.0
2006-04-12 11:20:00,23.7,23.7,23.7,23.7,10800.0,17.8668,17.8668,17.8668,17.8668,10800.0
2006-04-12 11:30:00,23.7,23.71,23.7,23.7,22600.0,17.8668,17.8743,17.8668,17.8668,22600.0
2006-04-12 11:40:00,23.7,23.71,23.7,23.71,13600.0,17.8668,17.8743,17.8668,17.8743,13600.0
2006-04-12 11:50:00,23.72,23.73,23.72,23.73,5400.0,17.8819,17.8894,17.8819,17.8894,5400.0
2006-04-12 12:00:00,23.72,23.73,23.72,23.73,13600.0,17.8819,17.8894,17.8819,17.8894,13600.0
2006-04-12 12:10:00,23.73,23.73,23.7,23.7,15600.0,17.8894,17.8894,17.8668,17.8668,15600.0
2006-04-12 12:20:00,23.7,23.71,23.7,23.71,5400.0,17.8668,17.8743,17.8668,17.8743,5400.0
2006-04-12 12:30:00,23.7,23.72,23.7,23.7,47400.0,17.8668,17.8819,17.8668,17.8668,47400.0
2006-04-12 12:40:00,23.7,23.71,23.7,23.71,25000.0,17.8668,17.8743,17.8668,17.8743,25000.0
2006-04-12 12:50:00,23.68,23.71,23.68,23.7,37000.0,17.8517,17.8743,17.8517,17.8668,37000.0
2006-04-12 13:00:00,23.7,23.7,23.7,23.7,15000.0,17.8668,17.8668,17.8668,17.8668,15000.0
2006-04-12 13:10:00,23.7,23.71,23.7,23.71,8400.0,17.8668,17.8743,17.8668,17.8743,8400.0
2006-04-12 13:20:00,23.71,23.71,23.7,23.7,3400.0,17.8743,17.8743,17.8668,17.8668,3400.0
2006-04-12 13:30:00,23.69,23.7,23.68,23.69,2800.0,17.8593,17.8668,17.8517,17.8593,2800.0
2006-04-12 13:40:00,23.69,23.71,23.68,23.71,6400.0,17.8593,17.8743,17.8517,17.8743,6400.0
2006-04-12 13:50:00,23.72,23.74,23.72,23.74,2200.0,17.8819,17.8969,17.8819,17.8969,2200.0
2006-04-12 14:00:00,23.74,23.76,23.7,23.7,41000.0,17.8969,17.912,17.8668,17.8668,41000.0
2006-04-12 14:10:00,23.7,23.71,23.67,23.67,15200.0,17.8668,17.8743,17.8442,17.8442,15200.0
2006-04-12 14:20:00,23.67,23.67,23.66,23.67,6600.0,17.8442,17.8442,17.8366,17.8442,6600.0
2006-04-12 14:30:00,23.66,23.67,23.64,23.64,6600.0,17.8366,17.8442,17.8216,17.8216,6600.0
2006-04-12 14:40:00,23.62,23.62,23.59,23.6,19400.0,17.8065,17.8065,17.7839,17.7914,19400.0
2006-04-12 14:50:00,23.6,23.61,23.59,23.61,48800.0,17.7914,17.7989,17.7839,17.7989,48800.0
2006-04-12 15:00:00,23.6,23.61,23.59,23.61,27400.0,17.7914,17.7989,17.7839,17.7989,27400.0
2006-04-12 15:10:00,23.61,23.62,23.59,23.6,62000.0,17.7989,17.8065,17.7839,17.7914,62000.0
2006-04-12 15:20:00,23.62,23.63,23.61,23.63,22200.0,17.8065,17.814,17.7989,17.814,22200.0
2006-04-12 15:30:00,23.63,23.64,23.63,23.64,46000.0,17.814,17.8216,17.814,17.8216,46000.0
2006-04-12 15:40:00,23.64,23.65,23.61,23.65,79800.0,17.8216,17.8291,17.7989,17.8291,79800.0
2006-04-12 15:50:00,23.65,23.7,23.62,23.62,122800.0,17.8291,17.8668,17.8065,17.8065,122800.0
2006-04-13 09:30:00,23.6,23.6,23.51,23.6,13200.0,17.7914,17.7914,17.7236,17.7914,13200.0
2006-04-13 09:40:00,23.6,23.64,23.56,23.59,21600.0,17.7914,17.8216,17.7612,17.7839,21600.0
2006-04-13 09:50:00,23.57,23.57,23.5,23.53,51200.0,17.7688,17.7688,17.716,17.7386,51200.0
2006-04-13 10:00:00,23.53,23.54,23.5,23.5,69000.0,17.7386,17.7462,17.716,17.716,69000.0
2006-04-13 10:10:00,23.5,23.5,23.42,23.49,81000.0,17.716,17.716,17.6557,17.7085,81000.0
2006-04-13 10:20:00,23.49,23.49,23.43,23.46,256800.0,17.7085,17.7085,17.6632,17.6859,256800.0
2006-04-13 10:30:00,23.46,23.47,23.46,23.46,74600.0,17.6859,17.6934,17.6859,17.6859,74600.0
2006-04-13 10:40:00,23.46,23.46,23.4,23.43,66200.0,17.6859,17.6859,17.6406,17.6632,66200.0
2006-04-13 10:50:00,23.43,23.43,23.4,23.41,33800.0,17.6632,17.6632,17.6406,17.6482,33800.0
2006-04-13 11:00:00,23.41,23.42,23.4,23.42,83000.0,17.6482,17.6557,17.6406,17.6557,83000.0
2006-04-13 11:10:00,23.43,23.45,23.38,23.43,52200.0,17.6632,17.6783,17.6256,17.6632,52200.0
2006-04-13 11:20:00,23.43,23.43,23.38,23.41,68000.0,17.6632,17.6632,17.6256,17.6482,68000.0
2006-04-13 11:30:00,23.41,23.42,23.4,23.41,26800.0,17.6482,17.6557,17.6406,17.6482,26800.0
2006-04-13 11:40:00,23.41,23.42,23.4,23.42,144200.0,17.6482,17.6557,17.6406,17.6557,144200.0
2006-04-13 11:50:00,23.42,23.44,23.42,23.44,81400.0,17.6557,17.6708,17.6557,17.6708,81400.0
2006-04-13 12:00:00,23.43,23.44,23.43,23.44,3200.0,17.6632,17.6708,17.6632,17.6708,3200.0
2006-04-13 12:10:00,23.44,23.48,23.44,23.48,86200.0,17.6708,17.7009,17.6708,17.7009,86200.0
2006-04-13 12:20:00,23.48,23.52,23.48,23.51,23200.0,17.7009,17.7311,17.7009,17.7236,23200.0
2006-04-13 12:30:00,23.5,23.52,23.49,23.5,56600.0,17.716,17.7311,17.7085,17.716,56600.0
2006-04-13 12:40:00,23.51,23.52,23.51,23.52,2800.0,17.7236,17.7311,17.7236,17.7311,2800.0
2006-04-13 12:50:00,23.52,23.53,23.5,23.52,11600.0,17.7311,17.7386,17.716,17.7311,11600.0
2006-04-13 13:00:00,23.51,23.52,23.5,23.5,2000.0,17.7236,17.7311,17.716,17.716,2000.0
2006-04-13 13:10:00,23.5,23.5,23.49,23.49,42600.0,17.716,17.716,17.7085,17.7085,42600.0
2006-04-13 13:20:00,23.47,23.48,23.45,23.47,25800.0,17.6934,17.7009,17.6783,17.6934,25800.0
2006-04-13 13:30:00,23.48,23.49,23.47,23.48,38200.0,17.7009,17.7085,17.6934,17.7009,38200.0
2006-04-13 13:40:00,23.49,23.49,23.48,23.49,6000.0,17.7085,17.7085,17.7009,17.7085,6000.0
2006-04-13 13:50:00,23.49,23.5,23.48,23.49,8400.0,17.7085,17.716,17.7009,17.7085,8400.0
2006-04-13 14:00:00,23.5,23.52,23.49,23.52,19800.0,17.716,17.7311,17.7085,17.7311,19800.0
2006-04-13 14:10:00,23.52,23.56,23.52,23.56,6400.0,17.7311,17.7612,17.7311,17.7612,6400.0
2006-04-13 14:20:00,23.57,23.57,23.54,23.54,14000.0,17.7688,17.7688,17.7462,17.7462,14000.0
2006-04-13 14:30:00,23.54,23.54,23.52,23.52,71800.0,17.7462,17.7462,17.7311,17.7311,71800.0
2006-04-13 14:40:00,23.52,23.52,23.5,23.5,96600.0,17.7311,17.7311,17.716,17.716,96600.0
2006-04-13 14:50:00,23.5,23.52,23.5,23.52,24200.0,17.716,17.7311,17.716,17.7311,24200.0
2006-04-13 15:00:00,23.52,23.52,23.48,23.5,154200.0,17.7311,17.7311,17.7009,17.716,154200.0
2006-04-13 15:10:00,23.5,23.52,23.5,23.5,28400.0,17.716,17.7311,17.716,17.716,28400.0
2006-04-13 15:20:00,23.51,23.51,23.5,23.5,20600.0,17.7236,17.7236,17.716,17.716,20600.0
2006-04-13 15:30:00,23.5,23.51,23.47,23.47,20600.0,17.716,17.7236,17.6934,17.6934,20600.0
2006-04-13 15:40:00,23.47,23.53,23.46,23.52,28400.0,17.6934,17.7386,17.6859,17.7311,28400.0
2006-04-13 15:50:00,23.51,23.56,23.5,23.56,85200.0,17.7236,17.7612,17.716,17.7612,85200.0
2006-04-17 09:30:00,23.7,23.8,23.7,23.75,33600.0,17.8668,17.9422,17.8668,17.9045,33600.0
2006-04-17 09:40:00,23.75,23.8,23.75,23.76,131800.0,17.9045,17.9422,17.9045,17.912,131800.0
2006-04-17 09:50:00,23.75,23.83,23.74,23.74,101200.0,17.9045,17.9648,17.8969,17.8969,101200.0
2006-04-17 10:00:00,23.74,23.74,23.65,23.69,82400.0,17.8969,17.8969,17.8291,17.8593,82400.0
2006-04-17 10:10:00,23.69,23.69,23.65,23.67,99200.0,17.8593,17.8593,17.8291,17.8442,99200.0
2006-04-17 10:20:00,23.67,23.72,23.67,23.71,65000.0,17.8442,17.8819,17.8442,17.8743,65000.0
2006-04-17 10:30:00,23.71,23.71,23.64,23.64,29200.0,17.8743,17.8743,17.8216,17.8216,29200.0
2006-04-17 10:40:00,23.64,23.67,23.64,23.65,36800.0,17.8216,17.8442,17.8216,17.8291,36800.0
2006-04-17 10:50:00,23.66,23.66,23.65,23.65,18800.0,17.8366,17.8366,17.8291,17.8291,18800.0
2006-04-17 11:00:00,23.65,23.67,23.64,23.66,20600.0,17.8291,17.8442,17.8216,17.8366,20600.0
2006-04-17 11:10:00,23.66,23.67,23.66,23.67,20200.0,17.8366,17.8442,17.8366,17.8442,20200.0
2006-04-17 11:20:00,23.67,23.72,23.65,23.72,17800.0,17.8442,17.8819,17.8291,17.8819,17800.0
2006-04-17 11:30:00,23.72,23.72,23.7,23.7,11800.0,17.8819,17.8819,17.8668,17.8668,11800.0
2006-04-17 11:40:00,23.7,23.7,23.67,23.68,20400.0,17.8668,17.8668,17.8442,17.8517,20400.0
2006-04-17 11:50:00,23.68,23.68,23.65,23.66,15400.0,17.8517,17.8517,17.8291,17.8366,15400.0
2006-04-17 12:00:00,23.67,23.67,23.67,23.67,3800.0,17.8442,17.8442,17.8442,17.8442,3800.0
2006-04-17 12:10:00,23.67,23.67,23.63,23.63,33200.0,17.8442,17.8442,17.814,17.814,33200.0
2006-04-17 12:20:00,23.64,23.67,23.64,23.66,48800.0,17.8216,17.8442,17.8216,17.8366,48800.0
2006-04-17 12:30:00,23.66,23.66,23.65,23.66,10600.0,17.8366,17.8366,17.8291,17.8366,10600.0
2006-04-17 12:40:00,23.66,23.66,23.65,23.66,15200.0,17.8366,17.8366,17.8291,17.8366,15200.0
2006-04-17 12:50:00,23.66,23.66,23.65,23.65,6200.0,17.8366,17.8366,17.8291,17.8291,6200.0
2006-04-17 13:00:00,23.65,23.65,23.64,23.65,11600.0,17.8291,17.8291,17.8216,17.8291,11600.0
2006-04-17 13:10:00,23.65,23.65,23.65,23.65,15400.0,17.8291,17.8291,17.8291,17.8291,15400.0
2006-04-17 13:20:00,23.65,23.65,23.64,23.65,5200.0,17.8291,17.8291,17.8216,17.8291,5200.0
2006-04-17 13:30:00,23.65,23.65,23.65,23.65,12600.0,17.8291,17.8291,17.8291,17.8291,12600.0
2006-04-17 13:40:00,23.65,23.65,23.64,23.64,11400.0,17.8291,17.8291,17.8216,17.8216,11400.0
2006-04-17 13:50:00,23.64,23.64,23.64,23.64,400.0,17.8216,17.8216,17.8216,17.8216,400.0
2006-04-17 14:00:00,23.63,23.63,23.56,23.56,12400.0,17.814,17.814,17.7612,17.7612,12400.0
2006-04-17 14:10:00,23.56,23.56,23.54,23.56,4800.0,17.7612,17.7612,17.7462,17.7612,4800.0
2006-04-17 14:20:00,23.56,23.56,23.56,23.56,9400.0,17.7612,17.7612,17.7612,17.7612,9400.0
2006-04-17 14:30:00,23.54,23.55,23.53,23.54,14600.0,17.7462,17.7537,17.7386,17.7462,14600.0
2006-04-17 14:40:00,23.54,23.54,23.5,23.5,430000.0,17.7462,17.7462,17.716,17.716,430000.0
2006-04-17 14:50:00,23.51,23.52,23.5,23.5,29400.0,17.7236,17.7311,17.716,17.716,29400.0
2006-04-17 15:00:00,23.5,23.51,23.49,23.5,36800.0,17.716,17.7236,17.7085,17.716,36800.0
2006-04-17 15:10:00,23.5,23.56,23.5,23.56,61800.0,17.716,17.7612,17.716,17.7612,61800.0
2006-04-17 15:20:00,23.56,23.59,23.56,23.58,28600.0,17.7612,17.7839,17.7612,17.7763,28600.0
2006-04-17 15:30:00,23.57,23.6,23.56,23.59,11000.0,17.7688,17.7914,17.7612,17.7839,11000.0
2006-04-17 15:40:00,23.59,23.59,23.58,23.59,13600.0,17.7839,17.7839,17.7763,17.7839,13600.0
2006-04-17 15:50:00,23.59,23.59,23.58,23.58,40600.0,17.7839,17.7839,17.7763,17.7763,40600.0
2006-04-18 09:30:00,23.75,23.85,23.73,23.81,74800.0,17.9045,17.9799,17.8894,17.9497,74800.0
2006-04-18 09:40:00,23.86,23.91,23.83,23.83,89000.0,17.9874,18.0251,17.9648,17.9648,89000.0
2006-04-18 09:50:00,23.8,23.8,23.74,23.8,109400.0,17.9422,17.9422,17.8969,17.9422,109400.0
2006-04-18 10:00:00,23.8,23.83,23.8,23.83,26200.0,17.9422,17.9648,17.9422,17.9648,26200.0
2006-04-18 10:10:00,23.83,23.85,23.83,23.85,24400.0,17.9648,17.9799,17.9648,17.9799,24400.0
2006-04-18 10:20:00,23.85,23.88,23.72,23.75,78800.0,17.9799,18.0025,17.8819,17.9045,78800.0
2006-04-18 10:30:00,23.75,23.75,23.71,23.74,26800.0,17.9045,17.9045,17.8743,17.8969,26800.0
2006-04-18 10:40:00,23.75,23.78,23.74,23.75,69200.0,17.9045,17.9271,17.8969,17.9045,69200.0
2006-04-18 10:50:00,23.75,23.75,23.7,23.74,38200.0,17.9045,17.9045,17.8668,17.8969,38200.0
2006-04-18 11:00:00,23.73,23.75,23.73,23.75,9800.0,17.8894,17.9045,17.8894,17.9045,9800.0
2006-04-18 11:10:00,23.74,23.74,23.7,23.74,14600.0,17.8969,17.8969,17.8668,17.8969,14600.0
2006-04-18 11:20:00,23.74,23.76,23.74,23.76,9000.0,17.8969,17.912,17.8969,17.912,9000.0
2006-04-18 11:30:00,23.76,23.8,23.74,23.74,28000.0,17.912,17.9422,17.8969,17.8969,28000.0
2006-04-18 11:40:00,23.74,23.75,23.72,23.74,53200.0,17.8969,17.9045,17.8819,17.8969,53200.0
2006-04-18 11:50:00,23.74,23.75,23.71,23.75,46800.0,17.8969,17.9045,17.8743,17.9045,46800.0
2006-04-18 12:00:00,23.75,23.75,23.73,23.73,22400.0,17.9045,17.9045,17.8894,17.8894,22400.0
2006-04-18 12:10:00,23.74,23.81,23.74,23.78,35400.0,17.8969,17.9497,17.8969,17.9271,35400.0
2006-04-18 12:20:00,23.77,23.77,23.68,23.7,176200.0,17.9196,17.9196,17.8517,17.8668,176200.0
2006-04-18 12:30:00,23.7,23.73,23.66,23.7,40400.0,17.8668,17.8894,17.8366,17.8668,40400.0
2006-04-18 12:40:00,23.7,23.73,23.68,23.7,109000.0,17.8668,17.8894,17.8517,17.8668,109000.0
2006-04-18 12:50:00,23.7,23.75,23.7,23.75,67200.0,17.8668,17.9045,17.8668,17.9045,67200.0
2006-04-18 13:00:00,23.75,23.76,23.74,23.76,20400.0,17.9045,17.912,17.8969,17.912,20400.0
2006-04-18 13:10:00,23.77,23.79,23.75,23.78,28400.0,17.9196,17.9346,17.9045,17.9271,28400.0
2006-04-18 13:20:00,23.76,23.82,23.75,23.77,42200.0,17.912,17.9573,17.9045,17.9196,42200.0
2006-04-18 13:30:00,23.77,23.82,23.77,23.8,66600.0,17.9196,17.9573,17.9196,17.9422,66600.0
2006-04-18 13:40:00,23.8,23.84,23.78,23.81,133600.0,17.9422,17.9723,17.9271,17.9497,133600.0
2006-04-18 13:50:00,23.82,23.93,23.82,23.93,107200.0,17.9573,18.0402,17.9573,18.0402,107200.0
2006-04-18 14:00:00,23.93,24.06,23.93,24.06,140800.0,18.0402,18.1382,18.0402,18.1382,140800.0
2006-04-18 14:10:00,24.06,24.06,23.99,24.02,36800.0,18.1382,18.1382,18.0854,18.108,36800.0
2006-04-18 14:20:00,24.03,24.03,23.98,23.98,52400.0,18.1156,18.1156,18.0779,18.0779,52400.0
2006-04-18 14:30:00,23.98,23.98,23.95,23.96,36400.0,18.0779,18.0779,18.0553,18.0628,36400.0
2006-04-18 14:40:00,23.96,23.96,23.93,23.93,55800.0,18.0628,18.0628,18.0402,18.0402,55800.0
2006-04-18 14:50:00,23.93,24.0,23.93,23.97,29800.0,18.0402,18.093,18.0402,18.0703,29800.0
2006-04-18 15:00:00,23.97,23.98,23.91,23.96,84200.0,18.0703,18.0779,18.0251,18.0628,84200.0
2006-04-18 15:10:00,23.96,24.02,23.96,24.0,44000.0,18.0628,18.108,18.0628,18.093,44000.0
2006-04-18 15:20:00,24.0,24.05,23.95,24.0,55000.0,18.093,18.1306,18.0553,18.093,55000.0
2006-04-18 15:30:00,24.02,24.02,23.93,23.93,30400.0,18.108,18.108,18.0402,18.0402,30400.0
2006-04-18 15:40:00,23.93,23.96,23.9,23.93,81400.0,18.0402,18.0628,18.0176,18.0402,81400.0
2006-04-18 15:50:00,23.94,23.98,23.93,23.95,111800.0,18.0477,18.0779,18.0402,18.0553,111800.0
2006-04-19 09:30:00,20.0,24.13,20.0,24.11,76400.0,15.0775,18.191,15.0775,18.1759,76400.0
2006-04-19 09:40:00,24.1,24.11,24.08,24.08,117800.0,18.1683,18.1759,18.1533,18.1533,117800.0
2006-04-19 09:50:00,24.09,24.09,24.03,24.04,39600.0,18.1608,18.1608,18.1156,18.1231,39600.0
2006-04-19 10:00:00,24.09,24.1,24.08,24.09,13000.0,18.1608,18.1683,18.1533,18.1608,13000.0
2006-04-19 10:10:00,24.09,24.09,24.07,24.08,31800.0,18.1608,18.1608,18.1457,18.1533,31800.0
2006-04-19 10:20:00,24.08,24.1,24.07,24.09,13200.0,18.1533,18.1683,18.1457,18.1608,13200.0
2006-04-19 10:30:00,24.09,24.11,24.07,24.11,163600.0,18.1608,18.1759,18.1457,18.1759,163600.0
2006-04-19 10:40:00,24.11,24.11,24.1,24.1,85400.0,18.1759,18.1759,18.1683,18.1683,85400.0
2006-04-19 10:50:00,24.1,24.1,24.09,24.1,23600.0,18.1683,18.1683,18.1608,18.1683,23600.0
2006-04-19 11:00:00,24.1,24.1,24.09,24.1,34400.0,18.1683,18.1683,18.1608,18.1683,34400.0
2006-04-19 11:10:00,24.1,24.1,24.06,24.08,17000.0,18.1683,18.1683,18.1382,18.1533,17000.0
2006-04-19 11:20:00,24.07,24.11,24.07,24.11,43600.0,18.1457,18.1759,18.1457,18.1759,43600.0
2006-04-19 11:30:00,24.07,24.1,24.07,24.09,9400.0,18.1457,18.1683,18.1457,18.1608,9400.0
2006-04-19 11:40:00,24.09,24.1,24.09,24.1,100400.0,18.1608,18.1683,18.1608,18.1683,100400.0
2006-04-19 11:50:00,24.1,24.11,24.1,24.11,16800.0,18.1683,18.1759,18.1683,18.1759,16800.0
2006-04-19 12:00:00,24.11,24.11,24.1,24.1,5200.0,18.1759,18.1759,18.1683,18.1683,5200.0
2006-04-19 12:10:00,24.11,24.11,24.1,24.1,17000.0,18.1759,18.1759,18.1683,18.1683,17000.0
2006-04-19 12:20:00,24.1,24.1,24.1,24.1,9400.0,18.1683,18.1683,18.1683,18.1683,9400.0
2006-04-19 12:30:00,24.11,24.11,24.1,24.1,8200.0,18.1759,18.1759,18.1683,18.1683,8200.0
2006-04-19 12:40:00,24.1,24.1,24.09,24.1,43800.0,18.1683,18.1683,18.1608,18.1683,43800.0
2006-04-19 12:50:00,24.1,24.1,24.09,24.09,63400.0,18.1683,18.1683,18.1608,18.1608,63400.0
2006-04-19 13:00:00,24.09,24.09,24.05,24.07,43400.0,18.1608,18.1608,18.1306,18.1457,43400.0
2006-04-19 13:10:00,24.07,24.07,24.05,24.06,26200.0,18.1457,18.1457,18.1306,18.1382,26200.0
2006-04-19 13:20:00,24.05,24.05,24.02,24.02,15000.0,18.1306,18.1306,18.108,18.108,15000.0
2006-04-19 13:30:00,24.0,24.02,23.98,23.98,45600.0,18.093,18.108,18.0779,18.0779,45600.0
2006-04-19 13:40:00,23.98,23.98,23.96,23.98,16400.0,18.0779,18.0779,18.0628,18.0779,16400.0
2006-04-19 13:50:00,23.98,23.99,23.98,23.98,8800.0,18.0779,18.0854,18.0779,18.0779,8800.0
2006-04-19 14:00:00,23.99,23.99,23.96,23.96,10600.0,18.0854,18.0854,18.0628,18.0628,10600.0
2006-04-19 14:10:00,23.95,23.95,23.93,23.94,12800.0,18.0553,18.0553,18.0402,18.0477,12800.0
2006-04-19 14:20:00,23.94,23.99,23.92,23.99,23200.0,18.0477,18.0854,18.0326,18.0854,23200.0
2006-04-19 14:30:00,23.99,24.0,23.99,24.0,18800.0,18.0854,18.093,18.0854,18.093,18800.0
2006-04-19 14:40:00,24.0,24.03,24.0,24.02,23800.0,18.093,18.1156,18.093,18.108,23800.0
2006-04-19 14:50:00,24.02,24.02,24.0,24.01,6000.0,18.108,18.108,18.093,18.1005,6000.0
2006-04-19 15:00:00,24.0,24.01,24.0,24.0,5200.0,18.093,18.1005,18.093,18.093,5200.0
2006-04-19 15:10:00,24.0,24.0,24.0,24.0,17600.0,18.093,18.093,18.093,18.093,17600.0
2006-04-19 15:20:00,24.0,24.0,23.99,24.0,28200.0,18.093,18.093,18.0854,18.093,28200.0
2006-04-19 15:30:00,23.99,24.0,23.99,23.99,12600.0,18.0854,18.093,18.0854,18.0854,12600.0
2006-04-19 15:40:00,23.99,23.99,23.91,23.92,37600.0,18.0854,18.0854,18.0251,18.0326,37600.0
2006-04-19 15:50:00,23.92,24.0,23.92,24.0,118400.0,18.0326,18.093,18.0326,18.093,118400.0
2006-04-20 09:30:00,24.08,24.13,24.07,24.08,50000.0,18.1533,18.191,18.1457,18.1533,50000.0
2006-04-20 09:40:00,24.08,24.11,24.08,24.11,53000.0,18.1533,18.1759,18.1533,18.1759,53000.0
2006-04-20 09:50:00,24.11,24.13,24.08,24.13,30600.0,18.1759,18.191,18.1533,18.191,30600.0
2006-04-20 10:00:00,24.11,24.2,24.11,24.17,84200.0,18.1759,18.2437,18.1759,18.2211,84200.0
2006-04-20 10:10:00,24.17,24.22,24.15,24.15,105600.0,18.2211,18.2588,18.206,18.206,105600.0
2006-04-20 10:20:00,24.15,24.18,24.13,24.16,106000.0,18.206,18.2287,18.191,18.2136,106000.0
2006-04-20 10:30:00,24.17,24.18,24.15,24.16,98200.0,18.2211,18.2287,18.206,18.2136,98200.0
2006-04-20 10:40:00,24.15,24.16,24.14,24.16,34800.0,18.206,18.2136,18.1985,18.2136,34800.0
2006-04-20 10:50:00,24.15,24.16,24.14,24.15,23400.0,18.206,18.2136,18.1985,18.206,23400.0
2006-04-20 11:00:00,24.14,24.18,24.14,24.18,216400.0,18.1985,18.2287,18.1985,18.2287,216400.0
2006-04-20 11:10:00,24.18,24.18,24.17,24.17,83000.0,18.2287,18.2287,18.2211,18.2211,83000.0
2006-04-20 11:20:00,24.16,24.17,24.15,24.15,53400.0,18.2136,18.2211,18.206,18.206,53400.0
2006-04-20 11:30:00,24.16,24.16,24.1,24.1,96200.0,18.2136,18.2136,18.1683,18.1683,96200.0
2006-04-20 11:40:00,24.12,24.13,24.1,24.13,116000.0,18.1834,18.191,18.1683,18.191,116000.0
2006-04-20 11:50:00,24.14,24.14,24.13,24.14,3400.0,18.1985,18.1985,18.191,18.1985,3400.0
2006-04-20 12:00:00,24.14,24.14,24.11,24.12,66600.0,18.1985,18.1985,18.1759,18.1834,66600.0
2006-04-20 12:10:00,24.12,24.13,24.11,24.11,11400.0,18.1834,18.191,18.1759,18.1759,11400.0
2006-04-20 12:20:00,24.11,24.13,24.1,24.13,11600.0,18.1759,18.191,18.1683,18.191,11600.0
2006-04-20 12:30:00,24.12,24.14,24.12,24.13,10000.0,18.1834,18.1985,18.1834,18.191,10000.0
2006-04-20 12:40:00,24.13,24.14,24.11,24.14,23200.0,18.191,18.1985,18.1759,18.1985,23200.0
2006-04-20 12:50:00,24.14,24.18,24.14,24.18,23200.0,18.1985,18.2287,18.1985,18.2287,23200.0
2006-04-20 13:00:00,24.18,24.2,24.18,24.2,44000.0,18.2287,18.2437,18.2287,18.2437,44000.0
2006-04-20 13:10:00,24.19,24.21,24.19,24.2,78800.0,18.2362,18.2513,18.2362,18.2437,78800.0
2006-04-20 13:20:00,24.2,24.21,24.19,24.21,33000.0,18.2437,18.2513,18.2362,18.2513,33000.0
2006-04-20 13:30:00,24.21,24.26,24.21,24.25,39600.0,18.2513,18.289,18.2513,18.2814,39600.0
2006-04-20 13:40:00,24.26,24.27,24.25,24.27,45400.0,18.289,18.2965,18.2814,18.2965,45400.0
2006-04-20 13:50:00,24.28,24.32,24.27,24.31,205000.0,18.304,18.3342,18.2965,18.3267,205000.0
2006-04-20 14:00:00,24.3,24.3,24.24,24.25,56800.0,18.3191,18.3191,18.2739,18.2814,56800.0
2006-04-20 14:10:00,24.24,24.25,24.21,24.23,58200.0,18.2739,18.2814,18.2513,18.2663,58200.0
2006-04-20 14:20:00,24.23,24.23,24.18,24.2,137000.0,18.2663,18.2663,18.2287,18.2437,137000.0
2006-04-20 14:30:00,24.2,24.23,24.19,24.21,34200.0,18.2437,18.2663,18.2362,18.2513,34200.0
2006-04-20 14:40:00,24.21,24.22,24.2,24.21,20600.0,18.2513,18.2588,18.2437,18.2513,20600.0
2006-04-20 14:50:00,24.22,24.22,24.2,24.2,109800.0,18.2588,18.2588,18.2437,18.2437,109800.0
2006-04-20 15:00:00,24.2,24.21,24.18,24.18,38200.0,18.2437,18.2513,18.2287,18.2287,38200.0
2006-04-20 15:10:00,24.18,24.22,24.18,24.21,19000.0,18.2287,18.2588,18.2287,18.2513,19000.0
2006-04-20 15:20:00,24.21,24.21,24.18,24.18,23200.0,18.2513,18.2513,18.2287,18.2287,23200.0
2006-04-20 15:30:00,24.19,24.22,24.18,24.2,29600.0,18.2362,18.2588,18.2287,18.2437,29600.0
2006-04-20 15:40:00,24.2,24.2,24.15,24.18,69200.0,18.2437,18.2437,18.206,18.2287,69200.0
2006-04-20 15:50:00,24.18,24.19,24.17,24.18,102200.0,18.2287,18.2362,18.2211,18.2287,102200.0
2006-04-21 09:30:00,24.23,24.32,24.22,24.32,170200.0,18.2663,18.3342,18.2588,18.3342,170200.0
2006-04-21 09:40:00,24.3,24.31,24.2,24.2,308000.0,18.3191,18.3267,18.2437,18.2437,308000.0
2006-04-21 09:50:00,24.21,24.25,24.2,24.21,210600.0,18.2513,18.2814,18.2437,18.2513,210600.0
2006-04-21 10:00:00,24.2,24.2,24.17,24.17,13000.0,18.2437,18.2437,18.2211,18.2211,13000.0
2006-04-21 10:10:00,24.17,24.18,24.14,24.14,30400.0,18.2211,18.2287,18.1985,18.1985,30400.0
2006-04-21 10:20:00,24.14,24.14,24.05,24.05,194200.0,18.1985,18.1985,18.1306,18.1306,194200.0
2006-04-21 10:30:00,24.04,24.04,23.99,24.0,69400.0,18.1231,18.1231,18.0854,18.093,69400.0
2006-04-21 10:40:00,24.0,24.0,23.99,24.0,156200.0,18.093,18.093,18.0854,18.093,156200.0
2006-04-21 10:50:00,24.0,24.01,23.99,24.0,166400.0,18.093,18.1005,18.0854,18.093,166400.0
2006-04-21 11:00:00,24.0,24.01,24.0,24.0,101600.0,18.093,18.1005,18.093,18.093,101600.0
2006-04-21 11:10:00,24.0,24.0,23.99,24.0,123000.0,18.093,18.093,18.0854,18.093,123000.0
2006-04-21 11:20:00,24.0,24.01,24.0,24.0,126600.0,18.093,18.1005,18.093,18.093,126600.0
2006-04-21 11:30:00,24.0,24.0,23.98,24.0,117200.0,18.093,18.093,18.0779,18.093,117200.0
2006-04-21 11:40:00,23.98,23.98,23.96,23.97,14400.0,18.0779,18.0779,18.0628,18.0703,14400.0
2006-04-21 11:50:00,23.96,23.96,23.95,23.95,20800.0,18.0628,18.0628,18.0553,18.0553,20800.0
2006-04-21 12:00:00,23.95,23.95,23.93,23.94,29800.0,18.0553,18.0553,18.0402,18.0477,29800.0
2006-04-21 12:10:00,23.93,23.94,23.93,23.94,52200.0,18.0402,18.0477,18.0402,18.0477,52200.0
2006-04-21 12:20:00,23.94,23.95,23.93,23.93,20600.0,18.0477,18.0553,18.0402,18.0402,20600.0
2006-04-21 12:30:00,23.93,23.93,23.93,23.93,11800.0,18.0402,18.0402,18.0402,18.0402,11800.0
2006-04-21 12:40:00,23.93,23.94,23.93,23.94,22800.0,18.0402,18.0477,18.0402,18.0477,22800.0
2006-04-21 12:50:00,23.94,23.95,23.93,23.93,43000.0,18.0477,18.0553,18.0402,18.0402,43000.0
2006-04-21 13:00:00,23.93,23.93,23.92,23.92,290800.0,18.0402,18.0402,18.0326,18.0326,290800.0
2006-04-21 13:10:00,23.93,23.93,23.92,23.93,13400.0,18.0402,18.0402,18.0326,18.0402,13400.0
2006-04-21 13:20:00,23.92,23.93,23.9,23.9,21400.0,18.0326,18.0402,18.0176,18.0176,21400.0
2006-04-21 13:30:00,23.9,23.92,23.9,23.92,35600.0,18.0176,18.0326,18.0176,18.0326,35600.0
2006-04-21 13:40:00,23.91,23.92,23.91,23.91,25200.0,18.0251,18.0326,18.0251,18.0251,25200.0
2006-04-21 13:50:00,23.91,23.93,23.9,23.92,87400.0,18.0251,18.0402,18.0176,18.0326,87400.0
2006-04-21 14:00:00,23.92,23.92,23.91,23.91,31000.0,18.0326,18.0326,18.0251,18.0251,31000.0
2006-04-21 14:10:00,23.91,23.92,23.9,23.9,66000.0,18.0251,18.0326,18.0176,18.0176,66000.0
2006-04-21 14:20:00,23.9,23.9,23.87,23.88,25800.0,18.0176,18.0176,17.995,18.0025,25800.0
2006-04-21 14:30:00,23.87,23.88,23.85,23.86,140200.0,17.995,18.0025,17.9799,17.9874,140200.0
2006-04-21 14:40:00,23.86,23.86,23.85,23.86,81200.0,17.9874,17.9874,17.9799,17.9874,81200.0
2006-04-21 14:50:00,23.86,23.89,23.85,23.86,73800.0,17.9874,18.01,17.9799,17.9874,73800.0
2006-04-21 15:00:00,23.87,23.87,23.85,23.86,52800.0,17.995,17.995,17.9799,17.9874,52800.0
2006-04-21 15:10:00,23.86,23.86,23.86,23.86,36400.0,17.9874,17.9874,17.9874,17.9874,36400.0
2006-04-21 15:20:00,23.86,23.86,23.85,23.86,47600.0,17.9874,17.9874,17.9799,17.9874,47600.0
2006-04-21 15:30:00,23.85,23.9,23.85,23.87,38000.0,17.9799,18.0176,17.9799,17.995,38000.0
2006-04-21 15:40:00,23.87,23.89,23.87,23.89,40000.0,17.995,18.01,17.995,18.01,40000.0
2006-04-21 15:50:00,23.89,23.98,23.89,23.95,69600.0,18.01,18.0779,18.01,18.0553,69600.0
2006-04-24 09:30:00,23.97,24.08,23.9,23.9,23000.0,18.0703,18.1533,18.0176,18.0176,23000.0
2006-04-24 09:40:00,23.91,23.97,23.9,23.92,28600.0,18.0251,18.0703,18.0176,18.0326,28600.0
2006-04-24 09:50:00,23.91,23.98,23.88,23.95,13400.0,18.0251,18.0779,18.0025,18.0553,13400.0
2006-04-24 10:00:00,23.95,23.96,23.89,23.89,28800.0,18.0553,18.0628,18.01,18.01,28800.0
2006-04-24 10:10:00,23.89,23.92,23.87,23.91,106600.0,18.01,18.0326,17.995,18.0251,106600.0
2006-04-24 10:20:00,23.92,23.92,23.85,23.86,48800.0,18.0326,18.0326,17.9799,17.9874,48800.0
2006-04-24 10:30:00,23.86,23.88,23.84,23.87,37000.0,17.9874,18.0025,17.9723,17.995,37000.0
2006-04-24 10:40:00,23.86,23.9,23.86,23.87,30800.0,17.9874,18.0176,17.9874,17.995,30800.0
2006-04-24 10:50:00,23.86,23.86,23.82,23.83,35000.0,17.9874,17.9874,17.9573,17.9648,35000.0
2006-04-24 11:00:00,23.83,23.84,23.83,23.84,35200.0,17.9648,17.9723,17.9648,17.9723,35200.0
2006-04-24 11:10:00,23.84,23.85,23.82,23.83,21200.0,17.9723,17.9799,17.9573,17.9648,21200.0
2006-04-24 11:20:00,23.83,23.85,23.83,23.85,19400.0,17.9648,17.9799,17.9648,17.9799,19400.0
2006-04-24 11:30:00,23.85,23.85,23.83,23.84,18200.0,17.9799,17.9799,17.9648,17.9723,18200.0
2006-04-24 11:40:00,23.84,23.85,23.83,23.83,17200.0,17.9723,17.9799,17.9648,17.9648,17200.0
2006-04-24 11:50:00,23.83,23.84,23.83,23.84,17200.0,17.9648,17.9723,17.9648,17.9723,17200.0
2006-04-24 12:00:00,23.84,23.85,23.83,23.83,18600.0,17.9723,17.9799,17.9648,17.9648,18600.0
2006-04-24 12:10:00,23.84,23.84,23.83,23.84,10800.0,17.9723,17.9723,17.9648,17.9723,10800.0
2006-04-24 12:20:00,23.84,23.86,23.84,23.86,17800.0,17.9723,17.9874,17.9723,17.9874,17800.0
2006-04-24 12:30:00,23.86,23.86,23.84,23.84,17400.0,17.9874,17.9874,17.9723,17.9723,17400.0
2006-04-24 12:40:00,23.83,23.88,23.83,23.87,48000.0,17.9648,18.0025,17.9648,17.995,48000.0
2006-04-24 12:50:00,23.87,23.99,23.87,23.99,25800.0,17.995,18.0854,17.995,18.0854,25800.0
2006-04-24 13:00:00,23.98,23.98,23.96,23.96,12800.0,18.0779,18.0779,18.0628,18.0628,12800.0
2006-04-24 13:10:00,23.95,23.95,23.94,23.94,7000.0,18.0553,18.0553,18.0477,18.0477,7000.0
2006-04-24 13:20:00,23.94,23.94,23.93,23.93,5200.0,18.0477,18.0477,18.0402,18.0402,5200.0
2006-04-24 13:30:00,23.93,23.93,23.89,23.9,67600.0,18.0402,18.0402,18.01,18.0176,67600.0
2006-04-24 13:40:00,23.9,23.9,23.89,23.89,17400.0,18.0176,18.0176,18.01,18.01,17400.0
2006-04-24 13:50:00,23.89,23.9,23.89,23.89,13800.0,18.01,18.0176,18.01,18.01,13800.0
2006-04-24 14:00:00,23.89,23.91,23.86,23.88,24600.0,18.01,18.0251,17.9874,18.0025,24600.0
2006-04-24 14:10:00,23.88,23.91,23.85,23.86,19800.0,18.0025,18.0251,17.9799,17.9874,19800.0
2006-04-24 14:20:00,23.85,23.89,23.83,23.83,152200.0,17.9799,18.01,17.9648,17.9648,152200.0
2006-04-24 14:30:00,23.83,23.86,23.83,23.86,20200.0,17.9648,17.9874,17.9648,17.9874,20200.0
2006-04-24 14:40:00,23.86,23.86,23.83,23.83,48400.0,17.9874,17.9874,17.9648,17.9648,48400.0
2006-04-24 14:50:00,23.84,23.85,23.82,23.84,37400.0,17.9723,17.9799,17.9573,17.9723,37400.0
2006-04-24 15:00:00,23.84,23.84,23.83,23.84,24400.0,17.9723,17.9723,17.9648,17.9723,24400.0
2006-04-24 15:10:00,23.84,23.84,23.83,23.84,29200.0,17.9723,17.9723,17.9648,17.9723,29200.0
2006-04-24 15:20:00,23.84,23.85,23.83,23.84,27600.0,17.9723,17.9799,17.9648,17.9723,27600.0
2006-04-24 15:30:00,23.84,23.88,23.83,23.83,63600.0,17.9723,18.0025,17.9648,17.9648,63600.0
2006-04-24 15:40:00,23.83,23.87,23.82,23.86,150400.0,17.9648,17.995,17.9573,17.9874,150400.0
2006-04-24 15:50:00,23.85,23.88,23.84,23.84,172400.0,17.9799,18.0025,17.9723,17.9723,172400.0
2006-04-25 09:30:00,23.83,23.83,23.68,23.68,21800.0,17.9648,17.9648,17.8517,17.8517,21800.0
2006-04-25 09:40:00,23.68,23.74,23.66,23.72,18200.0,17.8517,17.8969,17.8366,17.8819,18200.0
2006-04-25 09:50:00,23.72,23.79,23.71,23.77,14400.0,17.8819,17.9346,17.8743,17.9196,14400.0
2006-04-25 10:00:00,23.75,23.75,23.7,23.7,20800.0,17.9045,17.9045,17.8668,17.8668,20800.0
2006-04-25 10:10:00,23.7,23.7,23.65,23.66,17200.0,17.8668,17.8668,17.8291,17.8366,17200.0
2006-04-25 10:20:00,23.67,23.68,23.55,23.65,43200.0,17.8442,17.8517,17.7537,17.8291,43200.0
2006-04-25 10:30:00,23.67,23.67,23.59,23.59,91400.0,17.8442,17.8442,17.7839,17.7839,91400.0
2006-04-25 10:40:00,23.6,23.61,23.56,23.6,75000.0,17.7914,17.7989,17.7612,17.7914,75000.0
2006-04-25 10:50:00,23.61,23.65,23.59,23.59,14000.0,17.7989,17.8291,17.7839,17.7839,14000.0
2006-04-25 11:00:00,23.6,23.61,23.57,23.59,17800.0,17.7914,17.7989,17.7688,17.7839,17800.0
2006-04-25 11:10:00,23.59,23.59,23.57,23.58,15600.0,17.7839,17.7839,17.7688,17.7763,15600.0
2006-04-25 11:20:00,23.57,23.57,23.55,23.55,55600.0,17.7688,17.7688,17.7537,17.7537,55600.0
2006-04-25 11:30:00,23.56,23.56,23.52,23.53,44800.0,17.7612,17.7612,17.7311,17.7386,44800.0
2006-04-25 11:40:00,23.53,23.57,23.53,23.57,38600.0,17.7386,17.7688,17.7386,17.7688,38600.0
2006-04-25 11:50:00,23.56,23.58,23.54,23.57,22800.0,17.7612,17.7763,17.7462,17.7688,22800.0
2006-04-25 12:00:00,23.57,23.6,23.56,23.6,38600.0,17.7688,17.7914,17.7612,17.7914,38600.0
2006-04-25 12:10:00,23.6,23.6,23.58,23.59,20600.0,17.7914,17.7914,17.7763,17.7839,20600.0
2006-04-25 12:20:00,23.59,23.62,23.58,23.62,14600.0,17.7839,17.8065,17.7763,17.8065,14600.0
2006-04-25 12:30:00,23.62,23.65,23.62,23.65,16600.0,17.8065,17.8291,17.8065,17.8291,16600.0
2006-04-25 12:40:00,23.65,23.73,23.65,23.73,21800.0,17.8291,17.8894,17.8291,17.8894,21800.0
2006-04-25 12:50:00,23.73,23.74,23.71,23.71,8600.0,17.8894,17.8969,17.8743,17.8743,8600.0
2006-04-25 13:00:00,23.71,23.71,23.64,23.65,20400.0,17.8743,17.8743,17.8216,17.8291,20400.0
2006-04-25 13:10:00,23.66,23.68,23.66,23.68,11000.0,17.8366,17.8517,17.8366,17.8517,11000.0
2006-04-25 13:20:00,23.68,23.68,23.65,23.66,21800.0,17.8517,17.8517,17.8291,17.8366,21800.0
2006-04-25 13:30:00,23.66,23.67,23.62,23.65,106000.0,17.8366,17.8442,17.8065,17.8291,106000.0
2006-04-25 13:40:00,23.65,23.71,23.64,23.69,251200.0,17.8291,17.8743,17.8216,17.8593,251200.0
2006-04-25 13:50:00,23.7,23.73,23.7,23.73,127400.0,17.8668,17.8894,17.8668,17.8894,127400.0
2006-04-25 14:00:00,23.73,23.75,23.71,23.73,60000.0,17.8894,17.9045,17.8743,17.8894,60000.0
2006-04-25 14:10:00,23.73,23.75,23.7,23.75,214400.0,17.8894,17.9045,17.8668,17.9045,214400.0
2006-04-25 14:20:00,23.75,23.8,23.73,23.8,65000.0,17.9045,17.9422,17.8894,17.9422,65000.0
2006-04-25 14:30:00,23.8,23.82,23.78,23.82,37200.0,17.9422,17.9573,17.9271,17.9573,37200.0
2006-04-25 14:40:00,23.82,23.85,23.82,23.84,39600.0,17.9573,17.9799,17.9573,17.9723,39600.0
2006-04-25 14:50:00,23.84,23.84,23.82,23.82,27200.0,17.9723,17.9723,17.9573,17.9573,27200.0
2006-04-25 15:00:00,23.81,23.83,23.81,23.83,13400.0,17.9497,17.9648,17.9497,17.9648,13400.0
2006-04-25 15:10:00,23.83,23.83,23.81,23.81,27600.0,17.9648,17.9648,17.9497,17.9497,27600.0
2006-04-25 15:20:00,23.8,23.8,23.75,23.75,32200.0,17.9422,17.9422,17.9045,17.9045,32200.0
2006-04-25 15:30:00,23.75,23.75,23.74,23.75,25800.0,17.9045,17.9045,17.8969,17.9045,25800.0
2006-04-25 15:40:00,23.75,23.75,23.72,23.73,37200.0,17.9045,17.9045,17.8819,17.8894,37200.0
2006-04-25 15:50:00,23.72,23.75,23.7,23.72,128800.0,17.8819,17.9045,17.8668,17.8819,128800.0
2006-04-26 09:30:00,23.74,23.77,23.66,23.73,30000.0,17.8969,17.9196,17.8366,17.8894,30000.0
2006-04-26 09:40:00,23.73,23.74,23.68,23.74,47600.0,17.8894,17.8969,17.8517,17.8969,47600.0
2006-04-26 09:50:00,23.74,23.76,23.7,23.72,46400.0,17.8969,17.912,17.8668,17.8819,46400.0
2006-04-26 10:00:00,23.72,23.79,23.72,23.79,26400.0,17.8819,17.9346,17.8819,17.9346,26400.0
2006-04-26 10:10:00,23.79,23.8,23.78,23.8,8400.0,17.9346,17.9422,17.9271,17.9422,8400.0
2006-04-26 10:20:00,23.8,23.81,23.79,23.8,10200.0,17.9422,17.9497,17.9346,17.9422,10200.0
2006-04-26 10:30:00,23.79,23.79,23.75,23.75,30800.0,17.9346,17.9346,17.9045,17.9045,30800.0
2006-04-26 10:40:00,23.74,23.77,23.71,23.76,49400.0,17.8969,17.9196,17.8743,17.912,49400.0
2006-04-26 10:50:00,23.76,23.78,23.75,23.78,21400.0,17.912,17.9271,17.9045,17.9271,21400.0
2006-04-26 11:00:00,23.78,23.8,23.77,23.78,26000.0,17.9271,17.9422,17.9196,17.9271,26000.0
2006-04-26 11:10:00,23.77,23.77,23.75,23.75,21800.0,17.9196,17.9196,17.9045,17.9045,21800.0
2006-04-26 11:20:00,23.77,23.77,23.74,23.77,47200.0,17.9196,17.9196,17.8969,17.9196,47200.0
2006-04-26 11:30:00,23.77,23.78,23.75,23.77,31800.0,17.9196,17.9271,17.9045,17.9196,31800.0
2006-04-26 11:40:00,23.77,23.78,23.75,23.78,12400.0,17.9196,17.9271,17.9045,17.9271,12400.0
2006-04-26 11:50:00,23.78,23.8,23.75,23.79,31400.0,17.9271,17.9422,17.9045,17.9346,31400.0
2006-04-26 12:00:00,23.78,23.82,23.75,23.78,37600.0,17.9271,17.9573,17.9045,17.9271,37600.0
2006-04-26 12:10:00,23.78,23.8,23.78,23.79,32800.0,17.9271,17.9422,17.9271,17.9346,32800.0
2006-04-26 12:20:00,23.79,23.79,23.77,23.79,35000.0,17.9346,17.9346,17.9196,17.9346,35000.0
2006-04-26 12:30:00,23.79,23.8,23.75,23.78,25000.0,17.9346,17.9422,17.9045,17.9271,25000.0
2006-04-26 12:40:00,23.78,23.83,23.78,23.82,16200.0,17.9271,17.9648,17.9271,17.9573,16200.0
2006-04-26 12:50:00,23.82,23.85,23.82,23.84,33000.0,17.9573,17.9799,17.9573,17.9723,33000.0
2006-04-26 13:00:00,23.82,23.82,23.79,23.79,23400.0,17.9573,17.9573,17.9346,17.9346,23400.0
2006-04-26 13:10:00,23.77,23.8,23.75,23.8,19600.0,17.9196,17.9422,17.9045,17.9422,19600.0
2006-04-26 13:20:00,23.8,23.8,23.76,23.79,45000.0,17.9422,17.9422,17.912,17.9346,45000.0
2006-04-26 13:30:00,23.79,23.8,23.77,23.79,16800.0,17.9346,17.9422,17.9196,17.9346,16800.0
2006-04-26 13:40:00,23.79,23.79,23.77,23.77,13200.0,17.9346,17.9346,17.9196,17.9196,13200.0
2006-04-26 13:50:00,23.77,23.8,23.77,23.8,314600.0,17.9196,17.9422,17.9196,17.9422,314600.0
2006-04-26 14:00:00,23.8,23.8,23.73,23.75,91200.0,17.9422,17.9422,17.8894,17.9045,91200.0
2006-04-26 14:10:00,23.75,23.75,23.72,23.74,20000.0,17.9045,17.9045,17.8819,17.8969,20000.0
2006-04-26 14:20:00,23.74,23.74,23.71,23.73,18200.0,17.8969,17.8969,17.8743,17.8894,18200.0
2006-04-26 14:30:00,23.73,23.73,23.7,23.72,17800.0,17.8894,17.8894,17.8668,17.8819,17800.0
2006-04-26 14:40:00,23.72,23.73,23.72,23.72,13400.0,17.8819,17.8894,17.8819,17.8819,13400.0
2006-04-26 14:50:00,23.72,23.74,23.71,23.74,29800.0,17.8819,17.8969,17.8743,17.8969,29800.0
2006-04-26 15:00:00,23.75,23.75,23.73,23.75,28000.0,17.9045,17.9045,17.8894,17.9045,28000.0
2006-04-26 15:10:00,23.75,23.75,23.74,23.75,138200.0,17.9045,17.9045,17.8969,17.9045,138200.0
2006-04-26 15:20:00,23.75,23.75,23.72,23.75,52800.0,17.9045,17.9045,17.8819,17.9045,52800.0
2006-04-26 15:30:00,23.75,23.75,23.74,23.74,51000.0,17.9045,17.9045,17.8969,17.8969,51000.0
2006-04-26 15:40:00,23.75,23.8,23.75,23.78,76600.0,17.9045,17.9422,17.9045,17.9271,76600.0
2006-04-26 15:50:00,23.78,23.8,23.75,23.78,78400.0,17.9271,17.9422,17.9045,17.9271,78400.0
2006-04-27 09:30:00,23.79,23.8,23.69,23.73,115600.0,17.9346,17.9422,17.8593,17.8894,115600.0
2006-04-27 09:40:00,23.71,23.75,23.69,23.73,69800.0,17.8743,17.9045,17.8593,17.8894,69800.0
2006-04-27 09:50:00,23.75,23.82,23.75,23.79,12600.0,17.9045,17.9573,17.9045,17.9346,12600.0
2006-04-27 10:00:00,23.8,23.92,23.76,23.89,46000.0,17.9422,18.0326,17.912,18.01,46000.0
2006-04-27 10:10:00,23.88,23.94,23.8,23.9,88200.0,18.0025,18.0477,17.9422,18.0176,88200.0
2006-04-27 10:20:00,23.88,23.9,23.84,23.86,90200.0,18.0025,18.0176,17.9723,17.9874,90200.0
2006-04-27 10:30:00,23.89,23.89,23.76,23.76,25000.0,18.01,18.01,17.912,17.912,25000.0
2006-04-27 10:40:00,23.77,23.81,23.71,23.81,20600.0,17.9196,17.9497,17.8743,17.9497,20600.0
2006-04-27 10:50:00,23.8,23.82,23.78,23.79,138600.0,17.9422,17.9573,17.9271,17.9346,138600.0
2006-04-27 11:00:00,23.79,23.83,23.78,23.83,50400.0,17.9346,17.9648,17.9271,17.9648,50400.0
2006-04-27 11:10:00,23.83,23.83,23.79,23.81,20800.0,17.9648,17.9648,17.9346,17.9497,20800.0
2006-04-27 11:20:00,23.81,23.88,23.81,23.86,50200.0,17.9497,18.0025,17.9497,17.9874,50200.0
2006-04-27 11:30:00,23.86,23.9,23.86,23.89,28000.0,17.9874,18.0176,17.9874,18.01,28000.0
2006-04-27 11:40:00,23.89,23.9,23.86,23.88,119400.0,18.01,18.0176,17.9874,18.0025,119400.0
2006-04-27 11:50:00,23.87,23.9,23.86,23.89,338200.0,17.995,18.0176,17.9874,18.01,338200.0
2006-04-27 12:00:00,23.89,23.93,23.89,23.9,41600.0,18.01,18.0402,18.01,18.0176,41600.0
2006-04-27 12:10:00,23.89,23.91,23.88,23.88,48400.0,18.01,18.0251,18.0025,18.0025,48400.0
2006-04-27 12:20:00,23.88,23.9,23.88,23.89,59000.0,18.0025,18.0176,18.0025,18.01,59000.0
2006-04-27 12:30:00,23.9,23.9,23.86,23.86,41400.0,18.0176,18.0176,17.9874,17.9874,41400.0
2006-04-27 12:40:00,23.86,23.87,23.81,23.81,139400.0,17.9874,17.995,17.9497,17.9497,139400.0
2006-04-27 12:50:00,23.81,23.84,23.8,23.83,105400.0,17.9497,17.9723,17.9422,17.9648,105400.0
2006-04-27 13:00:00,23.83,23.84,23.82,23.83,20600.0,17.9648,17.9723,17.9573,17.9648,20600.0
2006-04-27 13:10:00,23.84,23.84,23.81,23.81,21400.0,17.9723,17.9723,17.9497,17.9497,21400.0
2006-04-27 13:20:00,23.81,23.83,23.8,23.81,75600.0,17.9497,17.9648,17.9422,17.9497,75600.0
2006-04-27 13:30:00,23.81,23.81,23.8,23.8,32400.0,17.9497,17.9497,17.9422,17.9422,32400.0
2006-04-27 13:40:00,23.81,23.85,23.81,23.85,37600.0,17.9497,17.9799,17.9497,17.9799,37600.0
2006-04-27 13:50:00,23.83,23.83,23.77,23.77,9000.0,17.9648,17.9648,17.9196,17.9196,9000.0
2006-04-27 14:00:00,23.77,23.81,23.75,23.8,130000.0,17.9196,17.9497,17.9045,17.9422,130000.0
2006-04-27 14:10:00,23.79,23.8,23.75,23.75,84000.0,17.9346,17.9422,17.9045,17.9045,84000.0
2006-04-27 14:20:00,23.75,23.77,23.74,23.76,79000.0,17.9045,17.9196,17.8969,17.912,79000.0
2006-04-27 14:30:00,23.76,23.77,23.75,23.76,18200.0,17.912,17.9196,17.9045,17.912,18200.0
2006-04-27 14:40:00,23.76,23.77,23.74,23.75,119000.0,17.912,17.9196,17.8969,17.9045,119000.0
2006-04-27 14:50:00,23.75,23.75,23.73,23.75,20200.0,17.9045,17.9045,17.8894,17.9045,20200.0
2006-04-27 15:00:00,23.75,23.75,23.74,23.75,438000.0,17.9045,17.9045,17.8969,17.9045,438000.0
2006-04-27 15:10:00,23.75,23.81,23.75,23.8,52600.0,17.9045,17.9497,17.9045,17.9422,52600.0
2006-04-27 15:20:00,23.8,23.83,23.8,23.82,114400.0,17.9422,17.9648,17.9422,17.9573,114400.0
2006-04-27 15:30:00,23.82,23.83,23.82,23.83,72800.0,17.9573,17.9648,17.9573,17.9648,72800.0
2006-04-27 15:40:00,23.83,23.84,23.82,23.83,29400.0,17.9648,17.9723,17.9573,17.9648,29400.0
2006-04-27 15:50:00,23.83,23.85,23.82,23.84,208200.0,17.9648,17.9799,17.9573,17.9723,208200.0
2006-04-28 09:30:00,23.85,23.87,23.77,23.84,10600.0,17.9799,17.995,17.9196,17.9723,10600.0
2006-04-28 09:40:00,23.85,23.87,23.8,23.84,20600.0,17.9799,17.995,17.9422,17.9723,20600.0
2006-04-28 09:50:00,23.85,23.85,23.75,23.75,20800.0,17.9799,17.9799,17.9045,17.9045,20800.0
2006-04-28 10:00:00,23.75,23.85,23.74,23.85,75200.0,17.9045,17.9799,17.8969,17.9799,75200.0
2006-04-28 10:10:00,23.83,23.91,23.83,23.9,23200.0,17.9648,18.0251,17.9648,18.0176,23200.0
2006-04-28 10:20:00,23.9,23.9,23.87,23.88,31800.0,18.0176,18.0176,17.995,18.0025,31800.0
2006-04-28 10:30:00,23.87,23.88,23.84,23.85,89400.0,17.995,18.0025,17.9723,17.9799,89400.0
2006-04-28 10:40:00,23.85,23.91,23.85,23.89,41400.0,17.9799,18.0251,17.9799,18.01,41400.0
2006-04-28 10:50:00,23.89,23.89,23.88,23.89,22800.0,18.01,18.01,18.0025,18.01,22800.0
2006-04-28 11:00:00,23.88,23.88,23.77,23.82,21000.0,18.0025,18.0025,17.9196,17.9573,21000.0
2006-04-28 11:10:00,23.82,23.88,23.82,23.88,30400.0,17.9573,18.0025,17.9573,18.0025,30400.0
2006-04-28 11:20:00,23.87,23.89,23.86,23.86,61200.0,17.995,18.01,17.9874,17.9874,61200.0
2006-04-28 11:30:00,23.86,23.86,23.82,23.84,36000.0,17.9874,17.9874,17.9573,17.9723,36000.0
2006-04-28 11:40:00,23.84,23.86,23.84,23.85,13200.0,17.9723,17.9874,17.9723,17.9799,13200.0
2006-04-28 11:50:00,23.84,23.86,23.84,23.86,15600.0,17.9723,17.9874,17.9723,17.9874,15600.0
2006-04-28 12:00:00,23.86,23.86,23.85,23.86,42200.0,17.9874,17.9874,17.9799,17.9874,42200.0
2006-04-28 12:10:00,23.86,23.86,23.85,23.85,12000.0,17.9874,17.9874,17.9799,17.9799,12000.0
2006-04-28 12:20:00,23.85,23.85,23.81,23.85,17000.0,17.9799,17.9799,17.9497,17.9799,17000.0
2006-04-28 12:30:00,23.84,23.86,23.83,23.84,9000.0,17.9723,17.9874,17.9648,17.9723,9000.0
2006-04-28 12:40:00,23.84,23.85,23.78,23.78,26200.0,17.9723,17.9799,17.9271,17.9271,26200.0
2006-04-28 12:50:00,23.78,23.8,23.78,23.78,11000.0,17.9271,17.9422,17.9271,17.9271,11000.0
2006-04-28 13:00:00,23.77,23.8,23.77,23.8,22000.0,17.9196,17.9422,17.9196,17.9422,22000.0
2006-04-28 13:10:00,23.8,23.82,23.8,23.82,90200.0,17.9422,17.9573,17.9422,17.9573,90200.0
2006-04-28 13:20:00,23.82,23.82,23.81,23.81,11200.0,17.9573,17.9573,17.9497,17.9497,11200.0
2006-04-28 13:30:00,23.81,23.83,23.78,23.83,44200.0,17.9497,17.9648,17.9271,17.9648,44200.0
2006-04-28 13:40:00,23.83,23.84,23.83,23.83,5800.0,17.9648,17.9723,17.9648,17.9648,5800.0
2006-04-28 13:50:00,23.83,23.83,23.77,23.82,25000.0,17.9648,17.9648,17.9196,17.9573,25000.0
2006-04-28 14:00:00,23.83,23.88,23.81,23.88,129200.0,17.9648,18.0025,17.9497,18.0025,129200.0
2006-04-28 14:10:00,23.88,23.88,23.83,23.85,101000.0,18.0025,18.0025,17.9648,17.9799,101000.0
2006-04-28 14:20:00,23.85,23.86,23.83,23.84,28800.0,17.9799,17.9874,17.9648,17.9723,28800.0
2006-04-28 14:30:00,23.84,23.86,23.83,23.83,101000.0,17.9723,17.9874,17.9648,17.9648,101000.0
2006-04-28 14:40:00,23.84,23.84,23.81,23.81,31600.0,17.9723,17.9723,17.9497,17.9497,31600.0
2006-04-28 14:50:00,23.82,23.82,23.77,23.77,82000.0,17.9573,17.9573,17.9196,17.9196,82000.0
2006-04-28 15:00:00,23.77,23.79,23.77,23.78,22400.0,17.9196,17.9346,17.9196,17.9271,22400.0
2006-04-28 15:10:00,23.78,23.8,23.78,23.8,14400.0,17.9271,17.9422,17.9271,17.9422,14400.0
2006-04-28 15:20:00,23.8,23.81,23.78,23.78,17400.0,17.9422,17.9497,17.9271,17.9271,17400.0
2006-04-28 15:30:00,23.78,23.8,23.77,23.8,16400.0,17.9271,17.9422,17.9196,17.9422,16400.0
2006-04-28 15:40:00,23.8,23.81,23.8,23.81,15200.0,17.9422,17.9497,17.9422,17.9497,15200.0
2006-04-28 15:50:00,23.82,23.83,23.8,23.8,272600.0,17.9573,17.9648,17.9422,17.9422,272600.0
2006-05-01 09:30:00,23.75,23.79,23.7,23.79,35000.0,17.9045,17.9346,17.8668,17.9346,35000.0
2006-05-01 09:40:00,23.79,23.83,23.72,23.82,82200.0,17.9346,17.9648,17.8819,17.9573,82200.0
2006-05-01 09:50:00,23.82,23.9,23.82,23.84,28800.0,17.9573,18.0176,17.9573,17.9723,28800.0
2006-05-01 10:00:00,23.85,23.85,23.78,23.85,84800.0,17.9799,17.9799,17.9271,17.9799,84800.0
2006-05-01 10:10:00,23.85,23.86,23.82,23.82,14200.0,17.9799,17.9874,17.9573,17.9573,14200.0
2006-05-01 10:20:00,23.8,23.81,23.74,23.8,71000.0,17.9422,17.9497,17.8969,17.9422,71000.0
2006-05-01 10:30:00,23.77,23.79,23.76,23.76,5800.0,17.9196,17.9346,17.912,17.912,5800.0
2006-05-01 10:40:00,23.75,23.83,23.75,23.83,28000.0,17.9045,17.9648,17.9045,17.9648,28000.0
2006-05-01 10:50:00,23.82,23.83,23.78,23.78,121400.0,17.9573,17.9648,17.9271,17.9271,121400.0
2006-05-01 11:00:00,23.79,23.81,23.79,23.79,11600.0,17.9346,17.9497,17.9346,17.9346,11600.0
2006-05-01 11:10:00,23.79,23.79,23.79,23.79,9200.0,17.9346,17.9346,17.9346,17.9346,9200.0
2006-05-01 11:20:00,23.79,23.79,23.76,23.76,5000.0,17.9346,17.9346,17.912,17.912,5000.0
2006-05-01 11:30:00,23.75,23.78,23.75,23.76,12200.0,17.9045,17.9271,17.9045,17.912,12200.0
2006-05-01 11:40:00,23.75,23.75,23.74,23.74,13200.0,17.9045,17.9045,17.8969,17.8969,13200.0
2006-05-01 11:50:00,23.74,23.75,23.73,23.75,21400.0,17.8969,17.9045,17.8894,17.9045,21400.0
2006-05-01 12:00:00,23.75,23.75,23.74,23.75,7600.0,17.9045,17.9045,17.8969,17.9045,7600.0
2006-05-01 12:10:00,23.75,23.75,23.74,23.74,41400.0,17.9045,17.9045,17.8969,17.8969,41400.0
2006-05-01 12:20:00,23.74,23.74,23.7,23.7,6000.0,17.8969,17.8969,17.8668,17.8668,6000.0
2006-05-01 12:30:00,23.7,23.7,23.66,23.68,9400.0,17.8668,17.8668,17.8366,17.8517,9400.0
2006-05-01 12:40:00,23.67,23.68,23.67,23.68,7000.0,17.8442,17.8517,17.8442,17.8517,7000.0
2006-05-01 12:50:00,23.68,23.68,23.68,23.68,2600.0,17.8517,17.8517,17.8517,17.8517,2600.0
2006-05-01 13:00:00,23.68,23.7,23.68,23.7,6200.0,17.8517,17.8668,17.8517,17.8668,6200.0
2006-05-01 13:10:00,23.7,23.71,23.7,23.7,3000.0,17.8668,17.8743,17.8668,17.8668,3000.0
2006-05-01 13:20:00,23.7,23.7,23.64,23.64,9800.0,17.8668,17.8668,17.8216,17.8216,9800.0
2006-05-01 13:30:00,23.65,23.67,23.64,23.66,10000.0,17.8291,17.8442,17.8216,17.8366,10000.0
2006-05-01 13:40:00,23.66,23.66,23.63,23.64,8000.0,17.8366,17.8366,17.814,17.8216,8000.0
2006-05-01 13:50:00,23.63,23.68,23.63,23.66,9600.0,17.814,17.8517,17.814,17.8366,9600.0
2006-05-01 14:00:00,23.66,23.66,23.63,23.64,10800.0,17.8366,17.8366,17.814,17.8216,10800.0
2006-05-01 14:10:00,23.63,23.64,23.62,23.63,7800.0,17.814,17.8216,17.8065,17.814,7800.0
2006-05-01 14:20:00,23.64,23.64,23.61,23.63,7400.0,17.8216,17.8216,17.7989,17.814,7400.0
2006-05-01 14:30:00,23.63,23.7,23.63,23.69,16600.0,17.814,17.8668,17.814,17.8593,16600.0
2006-05-01 14:40:00,23.7,23.71,23.68,23.69,19800.0,17.8668,17.8743,17.8517,17.8593,19800.0
2006-05-01 14:50:00,23.69,23.69,23.65,23.66,19600.0,17.8593,17.8593,17.8291,17.8366,19600.0
2006-05-01 15:00:00,23.66,23.67,23.66,23.67,12400.0,17.8366,17.8442,17.8366,17.8442,12400.0
2006-05-01 15:10:00,23.67,23.72,23.67,23.67,67400.0,17.8442,17.8819,17.8442,17.8442,67400.0
2006-05-01 15:20:00,23.68,23.68,23.57,23.6,26200.0,17.8517,17.8517,17.7688,17.7914,26200.0
2006-05-01 15:30:00,23.59,23.61,23.52,23.55,55400.0,17.7839,17.7989,17.7311,17.7537,55400.0
2006-05-01 15:40:00,23.56,23.59,23.54,23.59,24600.0,17.7612,17.7839,17.7462,17.7839,24600.0
2006-05-01 15:50:00,23.61,23.65,23.58,23.58,66600.0,17.7989,17.8291,17.7763,17.7763,66600.0
2006-05-02 09:30:00,23.61,23.65,23.53,23.62,23400.0,17.7989,17.8291,17.7386,17.8065,23400.0
2006-05-02 09:40:00,23.61,23.64,23.6,23.6,87200.0,17.7989,17.8216,17.7914,17.7914,87200.0
2006-05-02 09:50:00,23.6,23.63,23.6,23.63,6600.0,17.7914,17.814,17.7914,17.814,6600.0
2006-05-02 10:00:00,23.64,23.64,23.61,23.61,4200.0,17.8216,17.8216,17.7989,17.7989,4200.0
2006-05-02 10:10:00,23.61,23.61,23.58,23.59,5600.0,17.7989,17.7989,17.7763,17.7839,5600.0
2006-05-02 10:20:00,23.6,23.72,23.6,23.72,11000.0,17.7914,17.8819,17.7914,17.8819,11000.0
2006-05-02 10:30:00,23.72,23.84,23.72,23.84,40200.0,17.8819,17.9723,17.8819,17.9723,40200.0
2006-05-02 10:40:00,23.84,23.88,23.84,23.86,18200.0,17.9723,18.0025,17.9723,17.9874,18200.0
2006-05-02 10:50:00,23.84,23.84,23.74,23.74,10200.0,17.9723,17.9723,17.8969,17.8969,10200.0
2006-05-02 11:00:00,23.74,23.75,23.71,23.74,14600.0,17.8969,17.9045,17.8743,17.8969,14600.0
2006-05-02 11:10:00,23.74,23.8,23.72,23.79,15000.0,17.8969,17.9422,17.8819,17.9346,15000.0
2006-05-02 11:20:00,23.79,23.79,23.76,23.76,21200.0,17.9346,17.9346,17.912,17.912,21200.0
2006-05-02 11:30:00,23.76,23.76,23.75,23.75,62600.0,17.912,17.912,17.9045,17.9045,62600.0
2006-05-02 11:40:00,23.75,23.77,23.75,23.77,114600.0,17.9045,17.9196,17.9045,17.9196,114600.0
2006-05-02 11:50:00,23.78,23.78,23.76,23.76,11600.0,17.9271,17.9271,17.912,17.912,11600.0
2006-05-02 12:00:00,23.77,23.77,23.75,23.77,18000.0,17.9196,17.9196,17.9045,17.9196,18000.0
2006-05-02 12:10:00,23.75,23.76,23.75,23.75,5600.0,17.9045,17.912,17.9045,17.9045,5600.0
2006-05-02 12:20:00,23.75,23.76,23.75,23.76,37200.0,17.9045,17.912,17.9045,17.912,37200.0
2006-05-02 12:30:00,23.75,23.78,23.75,23.78,9400.0,17.9045,17.9271,17.9045,17.9271,9400.0
2006-05-02 12:40:00,23.78,23.78,23.75,23.76,5200.0,17.9271,17.9271,17.9045,17.912,5200.0
2006-05-02 12:50:00,23.77,23.77,23.75,23.75,3200.0,17.9196,17.9196,17.9045,17.9045,3200.0
2006-05-02 13:00:00,23.75,23.76,23.75,23.75,14200.0,17.9045,17.912,17.9045,17.9045,14200.0
2006-05-02 13:10:00,23.75,23.76,23.75,23.75,2200.0,17.9045,17.912,17.9045,17.9045,2200.0
2006-05-02 13:20:00,23.76,23.76,23.75,23.76,11400.0,17.912,17.912,17.9045,17.912,11400.0
2006-05-02 13:30:00,23.75,23.77,23.75,23.75,6000.0,17.9045,17.9196,17.9045,17.9045,6000.0
2006-05-02 13:40:00,23.75,23.78,23.75,23.76,22200.0,17.9045,17.9271,17.9045,17.912,22200.0
2006-05-02 13:50:00,23.77,23.77,23.76,23.77,2800.0,17.9196,17.9196,17.912,17.9196,2800.0
2006-05-02 14:00:00,23.75,23.77,23.75,23.77,17000.0,17.9045,17.9196,17.9045,17.9196,17000.0
2006-05-02 14:10:00,23.77,23.82,23.76,23.82,16800.0,17.9196,17.9573,17.912,17.9573,16800.0
2006-05-02 14:20:00,23.82,23.82,23.81,23.81,9200.0,17.9573,17.9573,17.9497,17.9497,9200.0
2006-05-02 14:30:00,23.8,23.83,23.8,23.82,7600.0,17.9422,17.9648,17.9422,17.9573,7600.0
2006-05-02 14:40:00,23.8,23.8,23.75,23.77,4600.0,17.9422,17.9422,17.9045,17.9196,4600.0
2006-05-02 14:50:00,23.75,23.76,23.75,23.76,5200.0,17.9045,17.912,17.9045,17.912,5200.0
2006-05-02 15:00:00,23.76,23.79,23.75,23.79,11600.0,17.912,17.9346,17.9045,17.9346,11600.0
2006-05-02 15:10:00,23.79,23.88,23.79,23.87,48200.0,17.9346,18.0025,17.9346,17.995,48200.0
2006-05-02 15:20:00,23.87,23.93,23.87,23.93,23000.0,17.995,18.0402,17.995,18.0402,23000.0
2006-05-02 15:30:00,23.93,23.94,23.92,23.93,33400.0,18.0402,18.0477,18.0326,18.0402,33400.0
2006-05-02 15:40:00,23.93,23.93,23.91,23.93,19400.0,18.0402,18.0402,18.0251,18.0402,19400.0
2006-05-02 15:50:00,23.93,23.93,23.89,23.91,95400.0,18.0402,18.0402,18.01,18.0251,95400.0
2006-05-03 09:30:00,23.81,23.88,23.81,23.88,13400.0,17.9497,18.0025,17.9497,18.0025,13400.0
2006-05-03 09:40:00,23.9,23.9,23.86,23.86,12800.0,18.0176,18.0176,17.9874,17.9874,12800.0
2006-05-03 09:50:00,23.85,23.88,23.85,23.88,5600.0,17.9799,18.0025,17.9799,18.0025,5600.0
2006-05-03 10:00:00,23.88,23.88,23.86,23.86,13800.0,18.0025,18.0025,17.9874,17.9874,13800.0
2006-05-03 10:10:00,23.86,23.88,23.84,23.87,48400.0,17.9874,18.0025,17.9723,17.995,48400.0
2006-05-03 10:20:00,23.86,23.89,23.85,23.86,62600.0,17.9874,18.01,17.9799,17.9874,62600.0
2006-05-03 10:30:00,23.86,23.9,23.85,23.86,235600.0,17.9874,18.0176,17.9799,17.9874,235600.0
2006-05-03 10:40:00,23.86,23.9,23.86,23.88,52600.0,17.9874,18.0176,17.9874,18.0025,52600.0
2006-05-03 10:50:00,23.88,23.9,23.86,23.9,20600.0,18.0025,18.0176,17.9874,18.0176,20600.0
2006-05-03 11:00:00,23.9,23.95,23.9,23.93,111400.0,18.0176,18.0553,18.0176,18.0402,111400.0
2006-05-03 11:10:00,23.93,24.0,23.93,23.99,74000.0,18.0402,18.093,18.0402,18.0854,74000.0
2006-05-03 11:20:00,23.99,24.01,23.99,23.99,24400.0,18.0854,18.1005,18.0854,18.0854,24400.0
2006-05-03 11:30:00,23.99,24.03,23.99,24.02,20600.0,18.0854,18.1156,18.0854,18.108,20600.0
2006-05-03 11:40:00,24.02,24.03,24.0,24.03,192000.0,18.108,18.1156,18.093,18.1156,192000.0
2006-05-03 11:50:00,24.03,24.07,24.03,24.06,344200.0,18.1156,18.1457,18.1156,18.1382,344200.0
2006-05-03 12:00:00,24.06,24.08,24.03,24.03,98800.0,18.1382,18.1533,18.1156,18.1156,98800.0
2006-05-03 12:10:00,24.02,24.04,24.0,24.04,64600.0,18.108,18.1231,18.093,18.1231,64600.0
2006-05-03 12:20:00,24.04,24.04,23.98,23.98,26000.0,18.1231,18.1231,18.0779,18.0779,26000.0
2006-05-03 12:30:00,23.98,24.01,23.98,23.99,41200.0,18.0779,18.1005,18.0779,18.0854,41200.0
2006-05-03 12:40:00,23.99,24.01,23.99,24.0,25400.0,18.0854,18.1005,18.0854,18.093,25400.0
2006-05-03 12:50:00,24.0,24.01,23.99,24.0,64600.0,18.093,18.1005,18.0854,18.093,64600.0
2006-05-03 13:00:00,24.0,24.04,24.0,24.04,29800.0,18.093,18.1231,18.093,18.1231,29800.0
2006-05-03 13:10:00,24.05,24.07,24.03,24.03,19000.0,18.1306,18.1457,18.1156,18.1156,19000.0
2006-05-03 13:20:00,24.02,24.03,24.01,24.02,17000.0,18.108,18.1156,18.1005,18.108,17000.0
2006-05-03 13:30:00,24.0,24.02,24.0,24.01,42000.0,18.093,18.108,18.093,18.1005,42000.0
2006-05-03 13:40:00,24.02,24.03,24.0,24.01,77000.0,18.108,18.1156,18.093,18.1005,77000.0
2006-05-03 13:50:00,24.0,24.0,24.0,24.0,27800.0,18.093,18.093,18.093,18.093,27800.0
2006-05-03 14:00:00,24.0,24.02,24.0,24.02,20200.0,18.093,18.108,18.093,18.108,20200.0
2006-05-03 14:10:00,24.0,24.01,24.0,24.0,51600.0,18.093,18.1005,18.093,18.093,51600.0
2006-05-03 14:20:00,24.0,24.0,23.96,23.96,81800.0,18.093,18.093,18.0628,18.0628,81800.0
2006-05-03 14:30:00,23.97,23.98,23.95,23.97,102800.0,18.0703,18.0779,18.0553,18.0703,102800.0
2006-05-03 14:40:00,23.97,23.97,23.91,23.93,44200.0,18.0703,18.0703,18.0251,18.0402,44200.0
2006-05-03 14:50:00,23.93,23.98,23.93,23.97,42000.0,18.0402,18.0779,18.0402,18.0703,42000.0
2006-05-03 15:00:00,23.98,24.04,23.98,24.02,39000.0,18.0779,18.1231,18.0779,18.108,39000.0
2006-05-03 15:10:00,24.02,24.02,23.99,23.99,47200.0,18.108,18.108,18.0854,18.0854,47200.0
2006-05-03 15:20:00,24.0,24.04,23.99,24.03,18800.0,18.093,18.1231,18.0854,18.1156,18800.0
2006-05-03 15:30:00,24.03,24.05,24.02,24.05,53600.0,18.1156,18.1306,18.108,18.1306,53600.0
2006-05-03 15:40:00,24.05,24.06,24.02,24.02,43800.0,18.1306,18.1382,18.108,18.108,43800.0
2006-05-03 15:50:00,24.02,24.03,24.02,24.02,101800.0,18.108,18.1156,18.108,18.108,101800.0
2006-05-04 09:30:00,23.95,23.95,23.86,23.86,14200.0,18.0553,18.0553,17.9874,17.9874,14200.0
2006-05-04 09:40:00,23.86,23.89,23.75,23.75,9200.0,17.9874,18.01,17.9045,17.9045,9200.0
2006-05-04 09:50:00,23.75,23.85,23.75,23.85,21600.0,17.9045,17.9799,17.9045,17.9799,21600.0
2006-05-04 10:00:00,23.85,23.94,23.83,23.93,27600.0,17.9799,18.0477,17.9648,18.0402,27600.0
2006-05-04 10:10:00,23.94,24.03,23.93,23.99,97600.0,18.0477,18.1156,18.0402,18.0854,97600.0
2006-05-04 10:20:00,23.99,24.0,23.99,24.0,19000.0,18.0854,18.093,18.0854,18.093,19000.0
2006-05-04 10:30:00,24.0,24.02,23.98,24.0,45000.0,18.093,18.108,18.0779,18.093,45000.0
2006-05-04 10:40:00,24.0,24.0,23.99,23.99,27800.0,18.093,18.093,18.0854,18.0854,27800.0
2006-05-04 10:50:00,23.99,24.0,23.99,24.0,28400.0,18.0854,18.093,18.0854,18.093,28400.0
2006-05-04 11:00:00,24.0,24.11,24.0,24.07,70000.0,18.093,18.1759,18.093,18.1457,70000.0
2006-05-04 11:10:00,24.06,24.08,24.04,24.06,23800.0,18.1382,18.1533,18.1231,18.1382,23800.0
2006-05-04 11:20:00,24.06,24.06,24.01,24.03,21600.0,18.1382,18.1382,18.1005,18.1156,21600.0
2006-05-04 11:30:00,24.02,24.04,24.02,24.03,13800.0,18.108,18.1231,18.108,18.1156,13800.0
2006-05-04 11:40:00,24.04,24.04,24.01,24.02,10400.0,18.1231,18.1231,18.1005,18.108,10400.0
2006-05-04 11:50:00,24.02,24.03,24.0,24.0,20000.0,18.108,18.1156,18.093,18.093,20000.0
2006-05-04 12:00:00,24.0,24.01,23.99,24.0,12800.0,18.093,18.1005,18.0854,18.093,12800.0
2006-05-04 12:10:00,23.99,24.0,23.95,23.97,11000.0,18.0854,18.093,18.0553,18.0703,11000.0
2006-05-04 12:20:00,23.95,23.95,23.89,23.9,9600.0,18.0553,18.0553,18.01,18.0176,9600.0
2006-05-04 12:30:00,23.89,23.91,23.83,23.85,17400.0,18.01,18.0251,17.9648,17.9799,17400.0
2006-05-04 12:40:00,23.85,23.85,23.85,23.85,10200.0,17.9799,17.9799,17.9799,17.9799,10200.0
2006-05-04 12:50:00,23.85,23.85,23.84,23.85,6600.0,17.9799,17.9799,17.9723,17.9799,6600.0
2006-05-04 13:00:00,23.85,23.86,23.84,23.85,22000.0,17.9799,17.9874,17.9723,17.9799,22000.0
2006-05-04 13:10:00,23.85,23.85,23.83,23.85,23200.0,17.9799,17.9799,17.9648,17.9799,23200.0
2006-05-04 13:20:00,23.86,23.92,23.86,23.89,34400.0,17.9874,18.0326,17.9874,18.01,34400.0
2006-05-04 13:30:00,23.89,23.9,23.87,23.89,30600.0,18.01,18.0176,17.995,18.01,30600.0
2006-05-04 13:40:00,23.9,23.93,23.9,23.93,8000.0,18.0176,18.0402,18.0176,18.0402,8000.0
2006-05-04 13:50:00,23.93,23.93,23.92,23.93,10400.0,18.0402,18.0402,18.0326,18.0402,10400.0
2006-05-04 14:00:00,23.92,23.93,23.92,23.93,21400.0,18.0326,18.0402,18.0326,18.0402,21400.0
2006-05-04 14:10:00,23.93,23.98,23.93,23.98,26000.0,18.0402,18.0779,18.0402,18.0779,26000.0
2006-05-04 14:20:00,23.98,23.99,23.97,23.97,30400.0,18.0779,18.0854,18.0703,18.0703,30400.0
2006-05-04 14:30:00,23.98,24.01,23.98,24.01,31600.0,18.0779,18.1005,18.0779,18.1005,31600.0
2006-05-04 14:40:00,24.0,24.01,23.97,23.97,22600.0,18.093,18.1005,18.0703,18.0703,22600.0
2006-05-04 14:50:00,23.97,23.98,23.97,23.98,22200.0,18.0703,18.0779,18.0703,18.0779,22200.0
2006-05-04 15:00:00,23.98,23.98,23.96,23.98,25800.0,18.0779,18.0779,18.0628,18.0779,25800.0
2006-05-04 15:10:00,23.98,23.98,23.94,23.95,18200.0,18.0779,18.0779,18.0477,18.0553,18200.0
2006-05-04 15:20:00,23.95,23.96,23.93,23.93,26200.0,18.0553,18.0628,18.0402,18.0402,26200.0
2006-05-04 15:30:00,23.93,23.94,23.9,23.92,28600.0,18.0402,18.0477,18.0176,18.0326,28600.0
2006-05-04 15:40:00,23.91,23.93,23.91,23.92,45400.0,18.0251,18.0402,18.0251,18.0326,45400.0
2006-05-04 15:50:00,23.93,23.93,23.83,23.85,102800.0,18.0402,18.0402,17.9648,17.9799,102800.0
2006-05-05 09:30:00,23.88,24.07,23.86,24.07,41400.0,18.0025,18.1457,17.9874,18.1457,41400.0
2006-05-05 09:40:00,24.09,24.13,23.98,23.98,36000.0,18.1608,18.191,18.0779,18.0779,36000.0
2006-05-05 09:50:00,24.0,24.03,23.94,23.96,71800.0,18.093,18.1156,18.0477,18.0628,71800.0
2006-05-05 10:00:00,23.97,23.98,23.95,23.96,19800.0,18.0703,18.0779,18.0553,18.0628,19800.0
2006-05-05 10:10:00,23.96,23.97,23.94,23.94,26000.0,18.0628,18.0703,18.0477,18.0477,26000.0
2006-05-05 10:20:00,23.96,24.0,23.95,24.0,47000.0,18.0628,18.093,18.0553,18.093,47000.0
2006-05-05 10:30:00,24.0,24.05,24.0,24.05,12400.0,18.093,18.1306,18.093,18.1306,12400.0
2006-05-05 10:40:00,24.05,24.09,24.05,24.06,32800.0,18.1306,18.1608,18.1306,18.1382,32800.0
2006-05-05 10:50:00,24.08,24.1,24.08,24.08,42600.0,18.1533,18.1683,18.1533,18.1533,42600.0
2006-05-05 11:00:00,24.08,24.09,24.07,24.09,7200.0,18.1533,18.1608,18.1457,18.1608,7200.0
2006-05-05 11:10:00,24.1,24.13,24.08,24.11,42600.0,18.1683,18.191,18.1533,18.1759,42600.0
2006-05-05 11:20:00,24.11,24.17,24.11,24.15,48600.0,18.1759,18.2211,18.1759,18.206,48600.0
2006-05-05 11:30:00,24.15,24.2,24.15,24.18,28000.0,18.206,18.2437,18.206,18.2287,28000.0
2006-05-05 11:40:00,24.18,24.18,24.16,24.18,16800.0,18.2287,18.2287,18.2136,18.2287,16800.0
2006-05-05 11:50:00,24.18,24.23,24.17,24.23,26200.0,18.2287,18.2663,18.2211,18.2663,26200.0
2006-05-05 12:00:00,24.24,24.27,24.23,24.27,40200.0,18.2739,18.2965,18.2663,18.2965,40200.0
2006-05-05 12:10:00,24.25,24.27,24.25,24.25,35400.0,18.2814,18.2965,18.2814,18.2814,35400.0
2006-05-05 12:20:00,24.25,24.3,24.25,24.28,22600.0,18.2814,18.3191,18.2814,18.304,22600.0
2006-05-05 12:30:00,24.28,24.38,24.27,24.35,62600.0,18.304,18.3794,18.2965,18.3568,62600.0
2006-05-05 12:40:00,24.34,24.4,24.33,24.4,91400.0,18.3493,18.3945,18.3417,18.3945,91400.0
2006-05-05 12:50:00,24.4,24.41,24.38,24.4,98600.0,18.3945,18.402,18.3794,18.3945,98600.0
2006-05-05 13:00:00,24.41,24.41,24.38,24.38,31200.0,18.402,18.402,18.3794,18.3794,31200.0
2006-05-05 13:10:00,24.38,24.42,24.38,24.4,84800.0,18.3794,18.4096,18.3794,18.3945,84800.0
2006-05-05 13:20:00,24.4,24.4,24.38,24.4,79400.0,18.3945,18.3945,18.3794,18.3945,79400.0
2006-05-05 13:30:00,24.4,24.4,24.38,24.4,35000.0,18.3945,18.3945,18.3794,18.3945,35000.0
2006-05-05 13:40:00,24.39,24.41,24.39,24.41,16000.0,18.387,18.402,18.387,18.402,16000.0
2006-05-05 13:50:00,24.41,24.41,24.39,24.4,30200.0,18.402,18.402,18.387,18.3945,30200.0
2006-05-05 14:00:00,24.4,24.4,24.39,24.39,7000.0,18.3945,18.3945,18.387,18.387,7000.0
2006-05-05 14:10:00,24.39,24.4,24.39,24.39,32200.0,18.387,18.3945,18.387,18.387,32200.0
2006-05-05 14:20:00,24.39,24.4,24.39,24.4,31800.0,18.387,18.3945,18.387,18.3945,31800.0
2006-05-05 14:30:00,24.4,24.4,24.39,24.39,51400.0,18.3945,18.3945,18.387,18.387,51400.0
2006-05-05 14:40:00,24.39,24.41,24.39,24.41,43800.0,18.387,18.402,18.387,18.402,43800.0
2006-05-05 14:50:00,24.41,24.41,24.39,24.39,43200.0,18.402,18.402,18.387,18.387,43200.0
2006-05-05 15:00:00,24.39,24.39,24.36,24.38,41400.0,18.387,18.387,18.3643,18.3794,41400.0
2006-05-05 15:10:00,24.38,24.42,24.38,24.41,47400.0,18.3794,18.4096,18.3794,18.402,47400.0
2006-05-05 15:20:00,24.41,24.41,24.39,24.4,50200.0,18.402,18.402,18.387,18.3945,50200.0
2006-05-05 15:30:00,24.4,24.42,24.4,24.41,29400.0,18.3945,18.4096,18.3945,18.402,29400.0
2006-05-05 15:40:00,24.41,24.41,24.39,24.39,31800.0,18.402,18.402,18.387,18.387,31800.0
2006-05-05 15:50:00,24.39,24.4,24.35,24.35,82000.0,18.387,18.3945,18.3568,18.3568,82000.0
2006-05-08 09:30:00,24.4,24.45,24.3,24.35,60400.0,18.3945,18.4322,18.3191,18.3568,60400.0
2006-05-08 09:40:00,24.35,24.36,24.23,24.24,40800.0,18.3568,18.3643,18.2663,18.2739,40800.0
2006-05-08 09:50:00,24.24,24.38,24.16,24.26,29600.0,18.2739,18.3794,18.2136,18.289,29600.0
2006-05-08 10:00:00,24.26,24.26,24.11,24.11,30400.0,18.289,18.289,18.1759,18.1759,30400.0
2006-05-08 10:10:00,24.11,24.14,24.09,24.13,38400.0,18.1759,18.1985,18.1608,18.191,38400.0
2006-05-08 10:20:00,24.13,24.18,24.11,24.13,45000.0,18.191,18.2287,18.1759,18.191,45000.0
2006-05-08 10:30:00,24.13,24.15,24.11,24.11,28000.0,18.191,18.206,18.1759,18.1759,28000.0
2006-05-08 10:40:00,24.11,24.13,24.06,24.08,50400.0,18.1759,18.191,18.1382,18.1533,50400.0
2006-05-08 10:50:00,24.08,24.08,24.07,24.08,18000.0,18.1533,18.1533,18.1457,18.1533,18000.0
2006-05-08 11:00:00,24.08,24.11,24.07,24.08,47200.0,18.1533,18.1759,18.1457,18.1533,47200.0
2006-05-08 11:10:00,24.08,24.11,24.07,24.1,55600.0,18.1533,18.1759,18.1457,18.1683,55600.0
2006-05-08 11:20:00,24.1,24.1,24.07,24.09,33400.0,18.1683,18.1683,18.1457,18.1608,33400.0
2006-05-08 11:30:00,24.09,24.09,24.09,24.09,7400.0,18.1608,18.1608,18.1608,18.1608,7400.0
2006-05-08 11:40:00,24.09,24.09,24.07,24.09,45600.0,18.1608,18.1608,18.1457,18.1608,45600.0
2006-05-08 11:50:00,24.08,24.09,24.04,24.04,13800.0,18.1533,18.1608,18.1231,18.1231,13800.0
2006-05-08 12:00:00,24.02,24.02,23.98,23.99,13400.0,18.108,18.108,18.0779,18.0854,13400.0
2006-05-08 12:10:00,23.99,24.02,23.98,24.0,16400.0,18.0854,18.108,18.0779,18.093,16400.0
2006-05-08 12:20:00,24.0,24.03,24.0,24.03,9800.0,18.093,18.1156,18.093,18.1156,9800.0
2006-05-08 12:30:00,24.03,24.03,24.03,24.03,10200.0,18.1156,18.1156,18.1156,18.1156,10200.0
2006-05-08 12:40:00,24.03,24.04,24.02,24.02,21200.0,18.1156,18.1231,18.108,18.108,21200.0
2006-05-08 12:50:00,24.02,24.03,23.99,23.99,44800.0,18.108,18.1156,18.0854,18.0854,44800.0
2006-05-08 13:00:00,24.0,24.0,23.99,24.0,15800.0,18.093,18.093,18.0854,18.093,15800.0
2006-05-08 13:10:00,24.0,24.0,23.99,24.0,19800.0,18.093,18.093,18.0854,18.093,19800.0
2006-05-08 13:20:00,24.0,24.0,23.99,24.0,8600.0,18.093,18.093,18.0854,18.093,8600.0
2006-05-08 13:30:00,23.99,24.01,23.98,24.0,27400.0,18.0854,18.1005,18.0779,18.093,27400.0
2006-05-08 13:40:00,24.0,24.02,23.99,23.99,12200.0,18.093,18.108,18.0854,18.0854,12200.0
2006-05-08 13:50:00,24.0,24.0,23.98,23.99,16000.0,18.093,18.093,18.0779,18.0854,16000.0
2006-05-08 14:00:00,23.99,24.03,23.98,23.99,76400.0,18.0854,18.1156,18.0779,18.0854,76400.0
2006-05-08 14:10:00,23.99,24.02,23.99,24.02,30000.0,18.0854,18.108,18.0854,18.108,30000.0
2006-05-08 14:20:00,24.02,24.02,23.98,24.0,43600.0,18.108,18.108,18.0779,18.093,43600.0
2006-05-08 14:30:00,23.99,24.02,23.99,24.0,14400.0,18.0854,18.108,18.0854,18.093,14400.0
2006-05-08 14:40:00,24.0,24.04,24.0,24.04,47200.0,18.093,18.1231,18.093,18.1231,47200.0
2006-05-08 14:50:00,24.04,24.04,24.0,24.01,30200.0,18.1231,18.1231,18.093,18.1005,30200.0
2006-05-08 15:00:00,24.01,24.01,23.98,24.0,152400.0,18.1005,18.1005,18.0779,18.093,152400.0
2006-05-08 15:10:00,23.99,24.02,23.95,23.95,128800.0,18.0854,18.108,18.0553,18.0553,128800.0
2006-05-08 15:20:00,23.94,24.02,23.94,24.02,48600.0,18.0477,18.108,18.0477,18.108,48600.0
2006-05-08 15:30:00,24.03,24.09,24.03,24.08,63200.0,18.1156,18.1608,18.1156,18.1533,63200.0
2006-05-08 15:40:00,24.08,24.11,24.07,24.1,66000.0,18.1533,18.1759,18.1457,18.1683,66000.0
2006-05-08 15:50:00,24.11,24.15,24.1,24.13,129600.0,18.1759,18.206,18.1683,18.191,129600.0
2006-05-09 09:30:00,24.0,24.22,23.8,24.22,144200.0,18.093,18.2588,17.9422,18.2588,144200.0
2006-05-09 09:40:00,24.21,24.22,24.14,24.15,66200.0,18.2513,18.2588,18.1985,18.206,66200.0
2006-05-09 09:50:00,24.15,24.18,24.11,24.17,56400.0,18.206,18.2287,18.1759,18.2211,56400.0
2006-05-09 10:00:00,24.16,24.18,24.12,24.14,132200.0,18.2136,18.2287,18.1834,18.1985,132200.0
2006-05-09 10:10:00,24.15,24.25,24.15,24.18,21000.0,18.206,18.2814,18.206,18.2287,21000.0
2006-05-09 10:20:00,24.18,24.19,24.15,24.18,125000.0,18.2287,18.2362,18.206,18.2287,125000.0
2006-05-09 10:30:00,24.18,24.18,24.11,24.16,19800.0,18.2287,18.2287,18.1759,18.2136,19800.0
2006-05-09 10:40:00,24.16,24.22,24.16,24.22,37800.0,18.2136,18.2588,18.2136,18.2588,37800.0
2006-05-09 10:50:00,24.22,24.24,24.21,24.24,35800.0,18.2588,18.2739,18.2513,18.2739,35800.0
2006-05-09 11:00:00,24.24,24.24,24.18,24.18,17200.0,18.2739,18.2739,18.2287,18.2287,17200.0
2006-05-09 11:10:00,24.18,24.19,24.13,24.13,47200.0,18.2287,18.2362,18.191,18.191,47200.0
2006-05-09 11:20:00,24.13,24.15,24.09,24.09,18000.0,18.191,18.206,18.1608,18.1608,18000.0
2006-05-09 11:30:00,24.09,24.1,24.07,24.07,29800.0,18.1608,18.1683,18.1457,18.1457,29800.0
2006-05-09 11:40:00,24.07,24.08,24.05,24.05,27400.0,18.1457,18.1533,18.1306,18.1306,27400.0
2006-05-09 11:50:00,24.05,24.06,24.03,24.04,32600.0,18.1306,18.1382,18.1156,18.1231,32600.0
2006-05-09 12:00:00,24.05,24.08,24.03,24.08,86200.0,18.1306,18.1533,18.1156,18.1533,86200.0
2006-05-09 12:10:00,24.07,24.08,24.05,24.06,57800.0,18.1457,18.1533,18.1306,18.1382,57800.0
2006-05-09 12:20:00,24.06,24.06,24.05,24.06,31200.0,18.1382,18.1382,18.1306,18.1382,31200.0
2006-05-09 12:30:00,24.05,24.07,24.05,24.06,68200.0,18.1306,18.1457,18.1306,18.1382,68200.0
2006-05-09 12:40:00,24.06,24.06,24.05,24.05,40400.0,18.1382,18.1382,18.1306,18.1306,40400.0
2006-05-09 12:50:00,24.06,24.07,24.05,24.06,41400.0,18.1382,18.1457,18.1306,18.1382,41400.0
2006-05-09 13:00:00,24.06,24.08,24.05,24.06,61400.0,18.1382,18.1533,18.1306,18.1382,61400.0
2006-05-09 13:10:00,24.06,24.09,24.06,24.08,57200.0,18.1382,18.1608,18.1382,18.1533,57200.0
2006-05-09 13:20:00,24.08,24.1,24.06,24.09,53600.0,18.1533,18.1683,18.1382,18.1608,53600.0
2006-05-09 13:30:00,24.09,24.1,24.08,24.08,56800.0,18.1608,18.1683,18.1533,18.1533,56800.0
2006-05-09 13:40:00,24.08,24.11,24.08,24.08,301000.0,18.1533,18.1759,18.1533,18.1533,301000.0
2006-05-09 13:50:00,24.08,24.1,24.07,24.08,103200.0,18.1533,18.1683,18.1457,18.1533,103200.0
2006-05-09 14:00:00,24.08,24.09,24.04,24.06,19200.0,18.1533,18.1608,18.1231,18.1382,19200.0
2006-05-09 14:10:00,24.05,24.06,24.04,24.04,20400.0,18.1306,18.1382,18.1231,18.1231,20400.0
2006-05-09 14:20:00,24.04,24.05,24.0,24.0,115200.0,18.1231,18.1306,18.093,18.093,115200.0
2006-05-09 14:30:00,24.0,24.04,24.0,24.04,87200.0,18.093,18.1231,18.093,18.1231,87200.0
2006-05-09 14:40:00,24.03,24.11,24.03,24.08,85800.0,18.1156,18.1759,18.1156,18.1533,85800.0
2006-05-09 14:50:00,24.08,24.08,24.03,24.03,34600.0,18.1533,18.1533,18.1156,18.1156,34600.0
2006-05-09 15:00:00,24.03,24.04,24.03,24.03,85400.0,18.1156,18.1231,18.1156,18.1156,85400.0
2006-05-09 15:10:00,24.03,24.06,24.03,24.05,58600.0,18.1156,18.1382,18.1156,18.1306,58600.0
2006-05-09 15:20:00,24.03,24.07,24.03,24.05,63200.0,18.1156,18.1457,18.1156,18.1306,63200.0
2006-05-09 15:30:00,24.05,24.1,24.05,24.1,91400.0,18.1306,18.1683,18.1306,18.1683,91400.0
2006-05-09 15:40:00,24.1,24.14,24.1,24.14,198000.0,18.1683,18.1985,18.1683,18.1985,198000.0
2006-05-09 15:50:00,24.16,24.24,24.09,24.09,102000.0,18.2136,18.2739,18.1608,18.1608,102000.0
2006-05-10 09:30:00,23.95,24.08,23.88,24.0,80200.0,18.0553,18.1533,18.0025,18.093,80200.0
2006-05-10 09:40:00,23.98,24.04,23.85,23.89,85400.0,18.0779,18.1231,17.9799,18.01,85400.0
2006-05-10 09:50:00,23.89,24.0,23.81,23.9,51200.0,18.01,18.093,17.9497,18.0176,51200.0
2006-05-10 10:00:00,23.9,23.96,23.83,23.89,102600.0,18.0176,18.0628,17.9648,18.01,102600.0
2006-05-10 10:10:00,23.88,23.99,23.86,23.93,111600.0,18.0025,18.0854,17.9874,18.0402,111600.0
2006-05-10 10:20:00,23.93,23.97,23.91,23.96,59400.0,18.0402,18.0703,18.0251,18.0628,59400.0
2006-05-10 10:30:00,23.96,23.98,23.91,23.98,23600.0,18.0628,18.0779,18.0251,18.0779,23600.0
2006-05-10 10:40:00,23.97,23.97,23.96,23.96,13400.0,18.0703,18.0703,18.0628,18.0628,13400.0
2006-05-10 10:50:00,23.97,23.98,23.96,23.98,26200.0,18.0703,18.0779,18.0628,18.0779,26200.0
2006-05-10 11:00:00,23.98,24.0,23.95,23.98,77600.0,18.0779,18.093,18.0553,18.0779,77600.0
2006-05-10 11:10:00,23.98,24.01,23.96,24.01,17200.0,18.0779,18.1005,18.0628,18.1005,17200.0
2006-05-10 11:20:00,24.01,24.01,23.98,23.99,222800.0,18.1005,18.1005,18.0779,18.0854,222800.0
2006-05-10 11:30:00,23.99,24.01,23.98,23.99,36400.0,18.0854,18.1005,18.0779,18.0854,36400.0
2006-05-10 11:40:00,23.99,24.0,23.98,24.0,22400.0,18.0854,18.093,18.0779,18.093,22400.0
2006-05-10 11:50:00,24.0,24.02,23.99,24.0,22400.0,18.093,18.108,18.0854,18.093,22400.0
2006-05-10 12:00:00,24.0,24.0,23.98,23.98,27600.0,18.093,18.093,18.0779,18.0779,27600.0
2006-05-10 12:10:00,23.98,23.98,23.96,23.96,19600.0,18.0779,18.0779,18.0628,18.0628,19600.0
2006-05-10 12:20:00,23.96,23.96,23.95,23.95,39400.0,18.0628,18.0628,18.0553,18.0553,39400.0
2006-05-10 12:30:00,23.94,23.96,23.93,23.94,14200.0,18.0477,18.0628,18.0402,18.0477,14200.0
2006-05-10 12:40:00,23.95,23.97,23.93,23.95,15400.0,18.0553,18.0703,18.0402,18.0553,15400.0
2006-05-10 12:50:00,23.96,23.97,23.95,23.95,12400.0,18.0628,18.0703,18.0553,18.0553,12400.0
2006-05-10 13:00:00,23.95,23.97,23.95,23.95,22400.0,18.0553,18.0703,18.0553,18.0553,22400.0
2006-05-10 13:10:00,23.95,23.98,23.95,23.95,32600.0,18.0553,18.0779,18.0553,18.0553,32600.0
2006-05-10 13:20:00,23.95,23.96,23.9,23.95,443600.0,18.0553,18.0628,18.0176,18.0553,443600.0
2006-05-10 13:30:00,23.95,23.95,23.89,23.9,63600.0,18.0553,18.0553,18.01,18.0176,63600.0
2006-05-10 13:40:00,23.9,23.9,23.86,23.89,10200.0,18.0176,18.0176,17.9874,18.01,10200.0
2006-05-10 13:50:00,23.89,23.9,23.88,23.9,23200.0,18.01,18.0176,18.0025,18.0176,23200.0
2006-05-10 14:00:00,23.89,23.9,23.84,23.84,36000.0,18.01,18.0176,17.9723,17.9723,36000.0
2006-05-10 14:10:00,23.83,23.83,23.72,23.72,68000.0,17.9648,17.9648,17.8819,17.8819,68000.0
2006-05-10 14:20:00,23.75,23.86,23.74,23.81,81000.0,17.9045,17.9874,17.8969,17.9497,81000.0
2006-05-10 14:30:00,23.8,23.82,23.8,23.81,75000.0,17.9422,17.9573,17.9422,17.9497,75000.0
2006-05-10 14:40:00,23.81,23.89,23.8,23.86,33200.0,17.9497,18.01,17.9422,17.9874,33200.0
2006-05-10 14:50:00,23.85,23.9,23.82,23.9,35600.0,17.9799,18.0176,17.9573,18.0176,35600.0
2006-05-10 15:00:00,23.9,23.93,23.89,23.93,50200.0,18.0176,18.0402,18.01,18.0402,50200.0
2006-05-10 15:10:00,23.94,24.05,23.93,24.05,179000.0,18.0477,18.1306,18.0402,18.1306,179000.0
2006-05-10 15:20:00,24.05,24.09,24.03,24.03,119200.0,18.1306,18.1608,18.1156,18.1156,119200.0
2006-05-10 15:30:00,24.03,24.05,24.02,24.04,65600.0,18.1156,18.1306,18.108,18.1231,65600.0
2006-05-10 15:40:00,24.04,24.09,24.04,24.08,171000.0,18.1231,18.1608,18.1231,18.1533,171000.0
2006-05-10 15:50:00,24.08,24.08,24.04,24.07,170200.0,18.1533,18.1533,18.1231,18.1457,170200.0
2006-05-11 09:30:00,23.98,24.05,23.93,24.04,26000.0,18.0779,18.1306,18.0402,18.1231,26000.0
2006-05-11 09:40:00,24.02,24.04,23.97,23.97,77800.0,18.108,18.1231,18.0703,18.0703,77800.0
2006-05-11 09:50:00,23.97,24.01,23.97,24.0,85400.0,18.0703,18.1005,18.0703,18.093,85400.0
2006-05-11 10:00:00,24.01,24.05,23.99,24.04,26800.0,18.1005,18.1306,18.0854,18.1231,26800.0
2006-05-11 10:10:00,24.05,24.05,24.0,24.0,29200.0,18.1306,18.1306,18.093,18.093,29200.0
2006-05-11 10:20:00,24.0,24.0,23.98,23.98,76600.0,18.093,18.093,18.0779,18.0779,76600.0
2006-05-11 10:30:00,23.98,23.98,23.9,23.93,49200.0,18.0779,18.0779,18.0176,18.0402,49200.0
2006-05-11 10:40:00,23.89,23.91,23.86,23.88,54200.0,18.01,18.0251,17.9874,18.0025,54200.0
2006-05-11 10:50:00,23.9,23.9,23.81,23.81,128400.0,18.0176,18.0176,17.9497,17.9497,128400.0
2006-05-11 11:00:00,23.81,23.83,23.8,23.81,30200.0,17.9497,17.9648,17.9422,17.9497,30200.0
2006-05-11 11:10:00,23.81,23.83,23.8,23.83,45400.0,17.9497,17.9648,17.9422,17.9648,45400.0
2006-05-11 11:20:00,23.82,23.83,23.81,23.81,50600.0,17.9573,17.9648,17.9497,17.9497,50600.0
2006-05-11 11:30:00,23.81,23.86,23.8,23.84,132000.0,17.9497,17.9874,17.9422,17.9723,132000.0
2006-05-11 11:40:00,23.84,23.86,23.81,23.82,109200.0,17.9723,17.9874,17.9497,17.9573,109200.0
2006-05-11 11:50:00,23.8,23.81,23.77,23.78,59400.0,17.9422,17.9497,17.9196,17.9271,59400.0
2006-05-11 12:00:00,23.77,23.77,23.75,23.76,28600.0,17.9196,17.9196,17.9045,17.912,28600.0
2006-05-11 12:10:00,23.76,23.78,23.75,23.76,35400.0,17.912,17.9271,17.9045,17.912,35400.0
2006-05-11 12:20:00,23.75,23.8,23.75,23.8,42600.0,17.9045,17.9422,17.9045,17.9422,42600.0
2006-05-11 12:30:00,23.8,23.85,23.78,23.78,40200.0,17.9422,17.9799,17.9271,17.9271,40200.0
2006-05-11 12:40:00,23.79,23.8,23.76,23.78,25800.0,17.9346,17.9422,17.912,17.9271,25800.0
2006-05-11 12:50:00,23.78,23.8,23.78,23.8,24000.0,17.9271,17.9422,17.9271,17.9422,24000.0
2006-05-11 13:00:00,23.79,23.8,23.76,23.8,28600.0,17.9346,17.9422,17.912,17.9422,28600.0
2006-05-11 13:10:00,23.8,23.8,23.74,23.75,28600.0,17.9422,17.9422,17.8969,17.9045,28600.0
2006-05-11 13:20:00,23.74,23.75,23.72,23.73,30200.0,17.8969,17.9045,17.8819,17.8894,30200.0
2006-05-11 13:30:00,23.73,23.73,23.68,23.7,129200.0,17.8894,17.8894,17.8517,17.8668,129200.0
2006-05-11 13:40:00,23.71,23.72,23.67,23.68,55800.0,17.8743,17.8819,17.8442,17.8517,55800.0
2006-05-11 13:50:00,23.68,23.68,23.66,23.67,18600.0,17.8517,17.8517,17.8366,17.8442,18600.0
2006-05-11 14:00:00,23.67,23.73,23.67,23.71,53600.0,17.8442,17.8894,17.8442,17.8743,53600.0
2006-05-11 14:10:00,23.72,23.75,23.69,23.69,47200.0,17.8819,17.9045,17.8593,17.8593,47200.0
2006-05-11 14:20:00,23.7,23.7,23.67,23.7,18200.0,17.8668,17.8668,17.8442,17.8668,18200.0
2006-05-11 14:30:00,23.7,23.7,23.67,23.68,23400.0,17.8668,17.8668,17.8442,17.8517,23400.0
2006-05-11 14:40:00,23.68,23.7,23.66,23.68,37600.0,17.8517,17.8668,17.8366,17.8517,37600.0
2006-05-11 14:50:00,23.68,23.68,23.65,23.67,77000.0,17.8517,17.8517,17.8291,17.8442,77000.0
2006-05-11 15:00:00,23.67,23.69,23.67,23.68,17600.0,17.8442,17.8593,17.8442,17.8517,17600.0
2006-05-11 15:10:00,23.68,23.7,23.68,23.7,42600.0,17.8517,17.8668,17.8517,17.8668,42600.0
2006-05-11 15:20:00,23.7,23.74,23.7,23.74,56600.0,17.8668,17.8969,17.8668,17.8969,56600.0
2006-05-11 15:30:00,23.73,23.75,23.73,23.73,69600.0,17.8894,17.9045,17.8894,17.8894,69600.0
2006-05-11 15:40:00,23.73,23.77,23.73,23.77,37800.0,17.8894,17.9196,17.8894,17.9196,37800.0
2006-05-11 15:50:00,23.76,23.85,23.76,23.85,134800.0,17.912,17.9799,17.912,17.9799,134800.0
2006-05-12 09:30:00,23.81,23.86,23.8,23.8,22200.0,17.9497,17.9874,17.9422,17.9422,22200.0
2006-05-12 09:40:00,23.77,23.77,23.35,23.49,72000.0,17.9196,17.9196,17.6029,17.7085,72000.0
2006-05-12 09:50:00,23.46,23.67,23.43,23.61,79800.0,17.6859,17.8442,17.6632,17.7989,79800.0
2006-05-12 10:00:00,23.62,23.7,23.59,23.63,37200.0,17.8065,17.8668,17.7839,17.814,37200.0
2006-05-12 10:10:00,23.63,23.63,23.6,23.61,57800.0,17.814,17.814,17.7914,17.7989,57800.0
2006-05-12 10:20:00,23.61,23.61,23.6,23.6,43800.0,17.7989,17.7989,17.7914,17.7914,43800.0
2006-05-12 10:30:00,23.6,23.61,23.55,23.58,113600.0,17.7914,17.7989,17.7537,17.7763,113600.0
2006-05-12 10:40:00,23.58,23.58,23.5,23.51,63600.0,17.7763,17.7763,17.716,17.7236,63600.0
2006-05-12 10:50:00,23.51,23.53,23.49,23.49,41200.0,17.7236,17.7386,17.7085,17.7085,41200.0
2006-05-12 11:00:00,23.49,23.5,23.49,23.5,34600.0,17.7085,17.716,17.7085,17.716,34600.0
2006-05-12 11:10:00,23.5,23.5,23.47,23.49,19800.0,17.716,17.716,17.6934,17.7085,19800.0
2006-05-12 11:20:00,23.48,23.5,23.47,23.47,25000.0,17.7009,17.716,17.6934,17.6934,25000.0
2006-05-12 11:30:00,23.48,23.48,23.47,23.48,25400.0,17.7009,17.7009,17.6934,17.7009,25400.0
2006-05-12 11:40:00,23.48,23.49,23.45,23.47,64400.0,17.7009,17.7085,17.6783,17.6934,64400.0
2006-05-12 11:50:00,23.46,23.48,23.45,23.45,47800.0,17.6859,17.7009,17.6783,17.6783,47800.0
2006-05-12 12:00:00,23.45,23.45,23.43,23.45,57400.0,17.6783,17.6783,17.6632,17.6783,57400.0
2006-05-12 12:10:00,23.45,23.46,23.42,23.43,565600.0,17.6783,17.6859,17.6557,17.6632,565600.0
2006-05-12 12:20:00,23.43,23.43,23.42,23.42,16600.0,17.6632,17.6632,17.6557,17.6557,16600.0
2006-05-12 12:30:00,23.41,23.41,23.37,23.38,43200.0,17.6482,17.6482,17.618,17.6256,43200.0
2006-05-12 12:40:00,23.36,23.38,23.36,23.38,26000.0,17.6105,17.6256,17.6105,17.6256,26000.0
2006-05-12 12:50:00,23.38,23.38,23.37,23.38,16800.0,17.6256,17.6256,17.618,17.6256,16800.0
2006-05-12 13:00:00,23.38,23.38,23.36,23.37,25800.0,17.6256,17.6256,17.6105,17.618,25800.0
2006-05-12 13:10:00,23.36,23.36,23.35,23.36,18000.0,17.6105,17.6105,17.6029,17.6105,18000.0
2006-05-12 13:20:00,23.36,23.36,23.34,23.35,32200.0,17.6105,17.6105,17.5954,17.6029,32200.0
2006-05-12 13:30:00,23.35,23.36,23.35,23.36,36400.0,17.6029,17.6105,17.6029,17.6105,36400.0
2006-05-12 13:40:00,23.35,23.36,23.35,23.35,15000.0,17.6029,17.6105,17.6029,17.6029,15000.0
2006-05-12 13:50:00,23.35,23.36,23.35,23.35,21200.0,17.6029,17.6105,17.6029,17.6029,21200.0
2006-05-12 14:00:00,23.35,23.36,23.34,23.34,35400.0,17.6029,17.6105,17.5954,17.5954,35400.0
2006-05-12 14:10:00,23.34,23.36,23.33,23.33,58000.0,17.5954,17.6105,17.5879,17.5879,58000.0
2006-05-12 14:20:00,23.33,23.33,23.31,23.31,23600.0,17.5879,17.5879,17.5728,17.5728,23600.0
2006-05-12 14:30:00,23.3,23.31,23.29,23.29,35200.0,17.5652,17.5728,17.5577,17.5577,35200.0
2006-05-12 14:40:00,23.31,23.32,23.31,23.31,47600.0,17.5728,17.5803,17.5728,17.5728,47600.0
2006-05-12 14:50:00,23.31,23.32,23.31,23.31,414400.0,17.5728,17.5803,17.5728,17.5728,414400.0
2006-05-12 15:00:00,23.31,23.38,23.31,23.37,94800.0,17.5728,17.6256,17.5728,17.618,94800.0
2006-05-12 15:10:00,23.38,23.43,23.38,23.43,71600.0,17.6256,17.6632,17.6256,17.6632,71600.0
2006-05-12 15:20:00,23.42,23.42,23.39,23.4,37600.0,17.6557,17.6557,17.6331,17.6406,37600.0
2006-05-12 15:30:00,23.4,23.41,23.37,23.38,91800.0,17.6406,17.6482,17.618,17.6256,91800.0
2006-05-12 15:40:00,23.37,23.4,23.37,23.38,36000.0,17.618,17.6406,17.618,17.6256,36000.0
2006-05-12 15:50:00,23.37,23.38,23.32,23.32,52800.0,17.618,17.6256,17.5803,17.5803,52800.0
2006-05-15 09:30:00,23.25,23.26,23.13,23.18,77000.0,17.5275,17.5351,17.4371,17.4748,77000.0
2006-05-15 09:40:00,23.18,23.2,23.16,23.16,174200.0,17.4748,17.4899,17.4597,17.4597,174200.0
2006-05-15 09:50:00,23.16,23.18,23.15,23.18,30400.0,17.4597,17.4748,17.4522,17.4748,30400.0
2006-05-15 10:00:00,23.17,23.19,23.15,23.18,236800.0,17.4672,17.4823,17.4522,17.4748,236800.0
2006-05-15 10:10:00,23.2,23.2,23.1,23.1,408800.0,17.4899,17.4899,17.4145,17.4145,408800.0
2006-05-15 10:20:00,23.11,23.11,23.0,23.05,176200.0,17.422,17.422,17.3391,17.3768,176200.0
2006-05-15 10:30:00,23.05,23.11,23.04,23.1,76800.0,17.3768,17.422,17.3692,17.4145,76800.0
2006-05-15 10:40:00,23.11,23.11,23.04,23.05,43200.0,17.422,17.422,17.3692,17.3768,43200.0
2006-05-15 10:50:00,23.08,23.1,23.08,23.08,36400.0,17.3994,17.4145,17.3994,17.3994,36400.0
2006-05-15 11:00:00,23.08,23.17,23.07,23.15,19600.0,17.3994,17.4672,17.3919,17.4522,19600.0
2006-05-15 11:10:00,23.15,23.15,23.11,23.12,17600.0,17.4522,17.4522,17.422,17.4295,17600.0
2006-05-15 11:20:00,23.12,23.13,23.11,23.11,19200.0,17.4295,17.4371,17.422,17.422,19200.0
2006-05-15 11:30:00,23.11,23.11,23.06,23.06,47600.0,17.422,17.422,17.3843,17.3843,47600.0
2006-05-15 11:40:00,23.05,23.05,23.03,23.03,32600.0,17.3768,17.3768,17.3617,17.3617,32600.0
2006-05-15 11:50:00,23.03,23.03,22.6,22.8,397800.0,17.3617,17.3617,17.0375,17.1883,397800.0
2006-05-15 12:00:00,22.8,22.86,22.79,22.85,60800.0,17.1883,17.2335,17.1808,17.226,60800.0
2006-05-15 12:10:00,22.84,22.9,22.84,22.9,38200.0,17.2185,17.2637,17.2185,17.2637,38200.0
2006-05-15 12:20:00,22.9,22.95,22.86,22.95,106200.0,17.2637,17.3014,17.2335,17.3014,106200.0
2006-05-15 12:30:00,22.95,22.99,22.93,22.95,80600.0,17.3014,17.3315,17.2863,17.3014,80600.0
2006-05-15 12:40:00,22.96,22.96,22.94,22.94,8600.0,17.3089,17.3089,17.2938,17.2938,8600.0
2006-05-15 12:50:00,22.94,22.98,22.94,22.97,32000.0,17.2938,17.324,17.2938,17.3165,32000.0
2006-05-15 13:00:00,22.96,22.98,22.94,22.95,16800.0,17.3089,17.324,17.2938,17.3014,16800.0
2006-05-15 13:10:00,22.95,22.97,22.92,22.92,9600.0,17.3014,17.3165,17.2788,17.2788,9600.0
2006-05-15 13:20:00,22.92,22.92,22.83,22.84,30800.0,17.2788,17.2788,17.2109,17.2185,30800.0
2006-05-15 13:30:00,22.85,22.88,22.84,22.86,8600.0,17.226,17.2486,17.2185,17.2335,8600.0
2006-05-15 13:40:00,22.88,22.88,22.84,22.84,4800.0,17.2486,17.2486,17.2185,17.2185,4800.0
2006-05-15 13:50:00,22.84,22.84,22.79,22.81,39400.0,17.2185,17.2185,17.1808,17.1958,39400.0
2006-05-15 14:00:00,22.82,22.91,22.82,22.84,47000.0,17.2034,17.2712,17.2034,17.2185,47000.0
2006-05-15 14:10:00,22.84,22.84,22.81,22.82,45200.0,17.2185,17.2185,17.1958,17.2034,45200.0
2006-05-15 14:20:00,22.81,22.86,22.81,22.85,143200.0,17.1958,17.2335,17.1958,17.226,143200.0
2006-05-15 14:30:00,22.85,22.93,22.85,22.9,64200.0,17.226,17.2863,17.226,17.2637,64200.0
2006-05-15 14:40:00,22.91,22.92,22.88,22.9,43000.0,17.2712,17.2788,17.2486,17.2637,43000.0
2006-05-15 14:50:00,22.89,22.9,22.88,22.9,108400.0,17.2562,17.2637,17.2486,17.2637,108400.0
2006-05-15 15:00:00,22.9,22.9,22.85,22.86,33000.0,17.2637,17.2637,17.226,17.2335,33000.0
2006-05-15 15:10:00,22.85,22.86,22.84,22.85,44800.0,17.226,17.2335,17.2185,17.226,44800.0
2006-05-15 15:20:00,22.85,22.88,22.84,22.86,61200.0,17.226,17.2486,17.2185,17.2335,61200.0
2006-05-15 15:30:00,22.86,22.88,22.85,22.88,52600.0,17.2335,17.2486,17.226,17.2486,52600.0
2006-05-15 15:40:00,22.87,22.88,22.85,22.87,88400.0,17.2411,17.2486,17.226,17.2411,88400.0
2006-05-15 15:50:00,22.86,22.93,22.86,22.9,360000.0,17.2335,17.2863,17.2335,17.2637,360000.0
2006-05-16 09:30:00,22.87,22.96,22.77,22.85,26400.0,17.2411,17.3089,17.1657,17.226,26400.0
2006-05-16 09:40:00,22.85,22.91,22.83,22.89,174000.0,17.226,17.2712,17.2109,17.2562,174000.0
2006-05-16 09:50:00,22.89,22.96,22.88,22.91,88000.0,17.2562,17.3089,17.2486,17.2712,88000.0
2006-05-16 10:00:00,22.93,22.95,22.88,22.91,249400.0,17.2863,17.3014,17.2486,17.2712,249400.0
2006-05-16 10:10:00,22.91,22.92,22.85,22.85,39600.0,17.2712,17.2788,17.226,17.226,39600.0
2006-05-16 10:20:00,22.84,22.93,22.84,22.92,28200.0,17.2185,17.2863,17.2185,17.2788,28200.0
2006-05-16 10:30:00,22.92,22.96,22.91,22.92,39200.0,17.2788,17.3089,17.2712,17.2788,39200.0
2006-05-16 10:40:00,22.91,22.92,22.88,22.88,13600.0,17.2712,17.2788,17.2486,17.2486,13600.0
2006-05-16 10:50:00,22.88,22.92,22.88,22.91,22800.0,17.2486,17.2788,17.2486,17.2712,22800.0
2006-05-16 11:00:00,22.9,22.92,22.87,22.87,20800.0,17.2637,17.2788,17.2411,17.2411,20800.0
2006-05-16 11:10:00,22.87,22.87,22.84,22.85,19000.0,17.2411,17.2411,17.2185,17.226,19000.0
2006-05-16 11:20:00,22.85,22.85,22.84,22.84,7600.0,17.226,17.226,17.2185,17.2185,7600.0
2006-05-16 11:30:00,22.83,22.83,22.8,22.8,15400.0,17.2109,17.2109,17.1883,17.1883,15400.0
2006-05-16 11:40:00,22.8,22.8,22.72,22.74,40400.0,17.1883,17.1883,17.128,17.1431,40400.0
2006-05-16 11:50:00,22.74,22.75,22.71,22.74,108600.0,17.1431,17.1506,17.1205,17.1431,108600.0
2006-05-16 12:00:00,22.75,22.79,22.73,22.76,91400.0,17.1506,17.1808,17.1355,17.1582,91400.0
2006-05-16 12:10:00,22.78,22.78,22.72,22.72,110200.0,17.1732,17.1732,17.128,17.128,110200.0
2006-05-16 12:20:00,22.72,22.73,22.71,22.71,93400.0,17.128,17.1355,17.1205,17.1205,93400.0
2006-05-16 12:30:00,22.72,22.72,22.68,22.7,21000.0,17.128,17.128,17.0978,17.1129,21000.0
2006-05-16 12:40:00,22.7,22.72,22.68,22.72,26200.0,17.1129,17.128,17.0978,17.128,26200.0
2006-05-16 12:50:00,22.72,22.73,22.69,22.7,26400.0,17.128,17.1355,17.1054,17.1129,26400.0
2006-05-16 13:00:00,22.71,22.74,22.68,22.73,44600.0,17.1205,17.1431,17.0978,17.1355,44600.0
2006-05-16 13:10:00,22.73,22.78,22.73,22.75,67000.0,17.1355,17.1732,17.1355,17.1506,67000.0
2006-05-16 13:20:00,22.75,22.77,22.7,22.75,199800.0,17.1506,17.1657,17.1129,17.1506,199800.0
2006-05-16 13:30:00,22.75,22.78,22.75,22.76,61000.0,17.1506,17.1732,17.1506,17.1582,61000.0
2006-05-16 13:40:00,22.77,22.79,22.73,22.74,64200.0,17.1657,17.1808,17.1355,17.1431,64200.0
2006-05-16 13:50:00,22.75,22.75,22.69,22.69,17000.0,17.1506,17.1506,17.1054,17.1054,17000.0
2006-05-16 14:00:00,22.7,22.75,22.67,22.74,52800.0,17.1129,17.1506,17.0903,17.1431,52800.0
2006-05-16 14:10:00,22.75,22.75,22.73,22.73,20000.0,17.1506,17.1506,17.1355,17.1355,20000.0
2006-05-16 14:20:00,22.73,22.75,22.73,22.74,31000.0,17.1355,17.1506,17.1355,17.1431,31000.0
2006-05-16 14:30:00,22.74,22.76,22.74,22.75,18800.0,17.1431,17.1582,17.1431,17.1506,18800.0
2006-05-16 14:40:00,22.75,22.75,22.69,22.69,31200.0,17.1506,17.1506,17.1054,17.1054,31200.0
2006-05-16 14:50:00,22.69,22.7,22.67,22.67,65400.0,17.1054,17.1129,17.0903,17.0903,65400.0
2006-05-16 15:00:00,22.67,22.73,22.67,22.69,102800.0,17.0903,17.1355,17.0903,17.1054,102800.0
2006-05-16 15:10:00,22.7,22.7,22.66,22.68,49800.0,17.1129,17.1129,17.0828,17.0978,49800.0
2006-05-16 15:20:00,22.69,22.73,22.66,22.66,101000.0,17.1054,17.1355,17.0828,17.0828,101000.0
2006-05-16 15:30:00,22.67,22.71,22.67,22.7,64000.0,17.0903,17.1205,17.0903,17.1129,64000.0
2006-05-16 15:40:00,22.7,22.72,22.69,22.7,402000.0,17.1129,17.128,17.1054,17.1129,402000.0
2006-05-16 15:50:00,22.7,22.71,22.64,22.64,90800.0,17.1129,17.1205,17.0677,17.0677,90800.0
2006-05-17 09:30:00,22.45,22.53,22.45,22.53,28600.0,16.9245,16.9848,16.9245,16.9848,28600.0
2006-05-17 09:40:00,22.54,22.54,22.5,22.53,56200.0,16.9923,16.9923,16.9621,16.9848,56200.0
2006-05-17 09:50:00,22.52,22.56,22.49,22.49,96400.0,16.9772,17.0074,16.9546,16.9546,96400.0
2006-05-17 10:00:00,22.49,22.49,22.45,22.46,98600.0,16.9546,16.9546,16.9245,16.932,98600.0
2006-05-17 10:10:00,22.43,22.46,22.38,22.42,66000.0,16.9094,16.932,16.8717,16.9018,66000.0
2006-05-17 10:20:00,22.43,22.43,22.38,22.38,123400.0,16.9094,16.9094,16.8717,16.8717,123400.0
2006-05-17 10:30:00,22.38,22.43,22.38,22.4,52400.0,16.8717,16.9094,16.8717,16.8868,52400.0
2006-05-17 10:40:00,22.39,22.41,22.38,22.41,44000.0,16.8792,16.8943,16.8717,16.8943,44000.0
2006-05-17 10:50:00,22.41,22.45,22.39,22.42,142400.0,16.8943,16.9245,16.8792,16.9018,142400.0
2006-05-17 11:00:00,22.43,22.45,22.39,22.39,94200.0,16.9094,16.9245,16.8792,16.8792,94200.0
2006-05-17 11:10:00,22.38,22.38,22.22,22.23,68800.0,16.8717,16.8717,16.7511,16.7586,68800.0
2006-05-17 11:20:00,22.22,22.22,22.17,22.18,68200.0,16.7511,16.7511,16.7134,16.7209,68200.0
2006-05-17 11:30:00,22.18,22.22,22.17,22.18,156800.0,16.7209,16.7511,16.7134,16.7209,156800.0
2006-05-17 11:40:00,22.18,22.22,22.18,22.21,84400.0,16.7209,16.7511,16.7209,16.7435,84400.0
2006-05-17 11:50:00,22.21,22.22,22.2,22.2,59800.0,16.7435,16.7511,16.736,16.736,59800.0
2006-05-17 12:00:00,22.21,22.27,22.21,22.25,21800.0,16.7435,16.7888,16.7435,16.7737,21800.0
2006-05-17 12:10:00,22.28,22.33,22.23,22.23,20200.0,16.7963,16.834,16.7586,16.7586,20200.0
2006-05-17 12:20:00,22.24,22.26,22.2,22.22,93200.0,16.7661,16.7812,16.736,16.7511,93200.0
2006-05-17 12:30:00,22.22,22.26,22.22,22.23,26600.0,16.7511,16.7812,16.7511,16.7586,26600.0
2006-05-17 12:40:00,22.24,22.25,22.2,22.21,72200.0,16.7661,16.7737,16.736,16.7435,72200.0
2006-05-17 12:50:00,22.21,22.22,22.18,22.22,68800.0,16.7435,16.7511,16.7209,16.7511,68800.0
2006-05-17 13:00:00,22.22,22.28,22.22,22.23,19000.0,16.7511,16.7963,16.7511,16.7586,19000.0
2006-05-17 13:10:00,22.24,22.24,22.21,22.22,133200.0,16.7661,16.7661,16.7435,16.7511,133200.0
2006-05-17 13:20:00,22.22,22.22,22.2,22.21,59800.0,16.7511,16.7511,16.736,16.7435,59800.0
2006-05-17 13:30:00,22.21,22.25,22.18,22.25,32600.0,16.7435,16.7737,16.7209,16.7737,32600.0
2006-05-17 13:40:00,22.25,22.27,22.23,22.25,20800.0,16.7737,16.7888,16.7586,16.7737,20800.0
2006-05-17 13:50:00,22.25,22.28,22.23,22.25,14400.0,16.7737,16.7963,16.7586,16.7737,14400.0
2006-05-17 14:00:00,22.25,22.26,22.23,22.25,66000.0,16.7737,16.7812,16.7586,16.7737,66000.0
2006-05-17 14:10:00,22.25,22.25,22.25,22.25,64800.0,16.7737,16.7737,16.7737,16.7737,64800.0
2006-05-17 14:20:00,22.25,22.29,22.25,22.26,33800.0,16.7737,16.8038,16.7737,16.7812,33800.0
2006-05-17 14:30:00,22.26,22.28,22.25,22.26,37600.0,16.7812,16.7963,16.7737,16.7812,37600.0
2006-05-17 14:40:00,22.26,22.27,22.24,22.25,50800.0,16.7812,16.7888,16.7661,16.7737,50800.0
2006-05-17 14:50:00,22.25,22.25,22.15,22.16,78600.0,16.7737,16.7737,16.6983,16.7058,78600.0
2006-05-17 15:00:00,22.15,22.25,22.15,22.25,47800.0,16.6983,16.7737,16.6983,16.7737,47800.0
2006-05-17 15:10:00,22.25,22.25,22.23,22.24,54800.0,16.7737,16.7737,16.7586,16.7661,54800.0
2006-05-17 15:20:00,22.25,22.28,22.24,22.27,30400.0,16.7737,16.7963,16.7661,16.7888,30400.0
2006-05-17 15:30:00,22.27,22.34,22.27,22.32,67200.0,16.7888,16.8415,16.7888,16.8264,67200.0
2006-05-17 15:40:00,22.33,22.33,22.29,22.3,73200.0,16.834,16.834,16.8038,16.8114,73200.0
2006-05-17 15:50:00,22.29,22.3,22.23,22.23,114800.0,16.8038,16.8114,16.7586,16.7586,114800.0
2006-05-18 09:30:00,22.19,22.34,22.19,22.3,253600.0,16.7284,16.8415,16.7284,16.8114,253600.0
2006-05-18 09:40:00,22.3,22.31,22.25,22.28,45400.0,16.8114,16.8189,16.7737,16.7963,45400.0
2006-05-18 09:50:00,22.28,22.29,22.23,22.25,187600.0,16.7963,16.8038,16.7586,16.7737,187600.0
2006-05-18 10:00:00,22.25,22.26,22.2,22.23,93000.0,16.7737,16.7812,16.736,16.7586,93000.0
2006-05-18 10:10:00,22.21,22.23,22.03,22.15,179400.0,16.7435,16.7586,16.6078,16.6983,179400.0
2006-05-18 10:20:00,22.15,22.18,22.15,22.18,86200.0,16.6983,16.7209,16.6983,16.7209,86200.0
2006-05-18 10:30:00,22.17,22.21,22.17,22.21,49800.0,16.7134,16.7435,16.7134,16.7435,49800.0
2006-05-18 10:40:00,22.2,22.2,22.16,22.16,42200.0,16.736,16.736,16.7058,16.7058,42200.0
2006-05-18 10:50:00,22.16,22.18,22.13,22.15,82800.0,16.7058,16.7209,16.6832,16.6983,82800.0
2006-05-18 11:00:00,22.13,22.23,22.13,22.15,117200.0,16.6832,16.7586,16.6832,16.6983,117200.0
2006-05-18 11:10:00,22.15,22.16,22.15,22.16,235400.0,16.6983,16.7058,16.6983,16.7058,235400.0
2006-05-18 11:20:00,22.16,22.16,22.11,22.11,170400.0,16.7058,16.7058,16.6681,16.6681,170400.0
2006-05-18 11:30:00,22.11,22.13,22.11,22.11,114400.0,16.6681,16.6832,16.6681,16.6681,114400.0
2006-05-18 11:40:00,22.11,22.13,22.11,22.13,45600.0,16.6681,16.6832,16.6681,16.6832,45600.0
2006-05-18 11:50:00,22.13,22.13,22.1,22.11,43400.0,16.6832,16.6832,16.6606,16.6681,43400.0
2006-05-18 12:00:00,22.11,22.11,22.04,22.05,26000.0,16.6681,16.6681,16.6154,16.6229,26000.0
2006-05-18 12:10:00,22.05,22.1,22.04,22.07,52200.0,16.6229,16.6606,16.6154,16.638,52200.0
2006-05-18 12:20:00,22.07,22.07,22.03,22.04,12000.0,16.638,16.638,16.6078,16.6154,12000.0
2006-05-18 12:30:00,22.03,22.04,21.98,21.98,51000.0,16.6078,16.6154,16.5701,16.5701,51000.0
2006-05-18 12:40:00,21.98,21.99,21.97,21.98,94000.0,16.5701,16.5777,16.5626,16.5701,94000.0
2006-05-18 12:50:00,21.98,22.02,21.97,22.0,123000.0,16.5701,16.6003,16.5626,16.5852,123000.0
2006-05-18 13:00:00,22.01,22.02,21.95,21.96,76400.0,16.5927,16.6003,16.5475,16.5551,76400.0
2006-05-18 13:10:00,21.97,22.0,21.96,21.98,55200.0,16.5626,16.5852,16.5551,16.5701,55200.0
2006-05-18 13:20:00,21.99,22.02,21.98,22.01,23800.0,16.5777,16.6003,16.5701,16.5927,23800.0
2006-05-18 13:30:00,22.0,22.0,21.98,22.0,26800.0,16.5852,16.5852,16.5701,16.5852,26800.0
2006-05-18 13:40:00,22.0,22.0,21.93,21.93,61600.0,16.5852,16.5852,16.5324,16.5324,61600.0
2006-05-18 13:50:00,21.93,21.95,21.93,21.95,27200.0,16.5324,16.5475,16.5324,16.5475,27200.0
2006-05-18 14:00:00,21.95,21.96,21.95,21.96,50400.0,16.5475,16.5551,16.5475,16.5551,50400.0
2006-05-18 14:10:00,21.97,22.0,21.97,22.0,26800.0,16.5626,16.5852,16.5626,16.5852,26800.0
2006-05-18 14:20:00,22.0,22.0,21.99,21.99,19200.0,16.5852,16.5852,16.5777,16.5777,19200.0
2006-05-18 14:30:00,21.99,22.05,21.98,22.03,56800.0,16.5777,16.6229,16.5701,16.6078,56800.0
2006-05-18 14:40:00,22.03,22.04,21.98,21.98,74000.0,16.6078,16.6154,16.5701,16.5701,74000.0
2006-05-18 14:50:00,21.97,21.98,21.93,21.93,89400.0,16.5626,16.5701,16.5324,16.5324,89400.0
2006-05-18 15:00:00,21.93,21.94,21.8,21.8,84400.0,16.5324,16.54,16.4344,16.4344,84400.0
2006-05-18 15:10:00,21.8,21.83,21.79,21.8,80000.0,16.4344,16.457,16.4269,16.4344,80000.0
2006-05-18 15:20:00,21.8,21.81,21.73,21.75,173800.0,16.4344,16.442,16.3817,16.3967,173800.0
2006-05-18 15:30:00,21.75,21.83,21.75,21.82,171200.0,16.3967,16.457,16.3967,16.4495,171200.0
2006-05-18 15:40:00,21.83,21.83,21.79,21.81,477200.0,16.457,16.457,16.4269,16.442,477200.0
2006-05-18 15:50:00,21.81,21.81,21.75,21.8,457200.0,16.442,16.442,16.3967,16.4344,457200.0
2006-05-19 09:30:00,21.75,21.77,21.68,21.75,235800.0,16.3967,16.4118,16.344,16.3967,235800.0
2006-05-19 09:40:00,21.75,21.77,21.72,21.73,172400.0,16.3967,16.4118,16.3741,16.3817,172400.0
2006-05-19 09:50:00,21.75,21.75,21.74,21.75,111000.0,16.3967,16.3967,16.3892,16.3967,111000.0
2006-05-19 10:00:00,21.75,21.77,21.7,21.73,230600.0,16.3967,16.4118,16.359,16.3817,230600.0
2006-05-19 10:10:00,21.73,21.73,21.7,21.7,16200.0,16.3817,16.3817,16.359,16.359,16200.0
2006-05-19 10:20:00,21.7,21.7,21.54,21.55,175200.0,16.359,16.359,16.2384,16.246,175200.0
2006-05-19 10:30:00,21.55,21.58,21.54,21.56,572200.0,16.246,16.2686,16.2384,16.2535,572200.0
2006-05-19 10:40:00,21.56,21.59,21.55,21.56,66600.0,16.2535,16.2761,16.246,16.2535,66600.0
2006-05-19 10:50:00,21.56,21.56,21.49,21.54,117600.0,16.2535,16.2535,16.2007,16.2384,117600.0
2006-05-19 11:00:00,21.54,21.54,21.39,21.4,96800.0,16.2384,16.2384,16.1253,16.1329,96800.0
2006-05-19 11:10:00,21.36,21.39,21.32,21.32,125200.0,16.1027,16.1253,16.0726,16.0726,125200.0
2006-05-19 11:20:00,21.31,21.31,21.22,21.28,348400.0,16.065,16.065,15.9972,16.0424,348400.0
2006-05-19 11:30:00,21.27,21.38,21.25,21.35,150200.0,16.0349,16.1178,16.0198,16.0952,150200.0
2006-05-19 11:40:00,21.38,21.5,21.36,21.48,120200.0,16.1178,16.2083,16.1027,16.1932,120200.0
2006-05-19 11:50:00,21.48,21.5,21.43,21.48,150000.0,16.1932,16.2083,16.1555,16.1932,150000.0
2006-05-19 12:00:00,21.47,21.53,21.45,21.5,189400.0,16.1857,16.2309,16.1706,16.2083,189400.0
2006-05-19 12:10:00,21.51,21.52,21.48,21.5,116000.0,16.2158,16.2233,16.1932,16.2083,116000.0
2006-05-19 12:20:00,21.5,21.52,21.48,21.5,99200.0,16.2083,16.2233,16.1932,16.2083,99200.0
2006-05-19 12:30:00,21.5,21.54,21.49,21.53,103800.0,16.2083,16.2384,16.2007,16.2309,103800.0
2006-05-19 12:40:00,21.53,21.55,21.49,21.54,165800.0,16.2309,16.246,16.2007,16.2384,165800.0
2006-05-19 12:50:00,21.54,21.68,21.54,21.63,264600.0,16.2384,16.344,16.2384,16.3063,264600.0
2006-05-19 13:00:00,21.63,21.72,21.63,21.72,267800.0,16.3063,16.3741,16.3063,16.3741,267800.0
2006-05-19 13:10:00,21.72,21.75,21.72,21.72,285400.0,16.3741,16.3967,16.3741,16.3741,285400.0
2006-05-19 13:20:00,21.73,21.75,21.72,21.75,102600.0,16.3817,16.3967,16.3741,16.3967,102600.0
2006-05-19 13:30:00,21.75,21.84,21.74,21.8,146600.0,16.3967,16.4646,16.3892,16.4344,146600.0
2006-05-19 13:40:00,21.81,21.81,21.79,21.79,75800.0,16.442,16.442,16.4269,16.4269,75800.0
2006-05-19 13:50:00,21.79,21.81,21.79,21.8,101000.0,16.4269,16.442,16.4269,16.4344,101000.0
2006-05-19 14:00:00,21.8,21.8,21.72,21.74,46400.0,16.4344,16.4344,16.3741,16.3892,46400.0
2006-05-19 14:10:00,21.74,21.74,21.66,21.66,23400.0,16.3892,16.3892,16.3289,16.3289,23400.0
2006-05-19 14:20:00,21.66,21.68,21.6,21.61,34800.0,16.3289,16.344,16.2837,16.2912,34800.0
2006-05-19 14:30:00,21.61,21.63,21.59,21.63,67000.0,16.2912,16.3063,16.2761,16.3063,67000.0
2006-05-19 14:40:00,21.63,21.66,21.63,21.64,35000.0,16.3063,16.3289,16.3063,16.3138,35000.0
2006-05-19 14:50:00,21.63,21.64,21.59,21.61,100400.0,16.3063,16.3138,16.2761,16.2912,100400.0
2006-05-19 15:00:00,21.61,21.63,21.61,21.61,139600.0,16.2912,16.3063,16.2912,16.2912,139600.0
2006-05-19 15:10:00,21.61,21.61,21.58,21.59,318200.0,16.2912,16.2912,16.2686,16.2761,318200.0
2006-05-19 15:20:00,21.59,21.59,21.57,21.59,104800.0,16.2761,16.2761,16.261,16.2761,104800.0
2006-05-19 15:30:00,21.59,21.61,21.58,21.61,70600.0,16.2761,16.2912,16.2686,16.2912,70600.0
2006-05-19 15:40:00,21.61,21.62,21.59,21.62,269400.0,16.2912,16.2987,16.2761,16.2987,269400.0
2006-05-19 15:50:00,21.63,21.67,21.61,21.65,1635600.0,16.3063,16.3364,16.2912,16.3214,1635600.0
2006-05-22 09:30:00,21.53,21.59,21.5,21.5,182800.0,16.2309,16.2761,16.2083,16.2083,182800.0
2006-05-22 09:40:00,21.5,21.53,21.27,21.35,437600.0,16.2083,16.2309,16.0349,16.0952,437600.0
2006-05-22 09:50:00,21.35,21.43,21.35,21.42,32400.0,16.0952,16.1555,16.0952,16.148,32400.0
2006-05-22 10:00:00,21.41,21.41,21.39,21.41,54800.0,16.1404,16.1404,16.1253,16.1404,54800.0
2006-05-22 10:10:00,21.41,21.41,21.39,21.4,175000.0,16.1404,16.1404,16.1253,16.1329,175000.0
2006-05-22 10:20:00,21.4,21.41,21.4,21.4,32000.0,16.1329,16.1404,16.1329,16.1329,32000.0
2006-05-22 10:30:00,21.4,21.44,21.4,21.41,226800.0,16.1329,16.163,16.1329,16.1404,226800.0
2006-05-22 10:40:00,21.41,21.41,21.41,21.41,68600.0,16.1404,16.1404,16.1404,16.1404,68600.0
2006-05-22 10:50:00,21.41,21.53,21.41,21.52,29200.0,16.1404,16.2309,16.1404,16.2233,29200.0
2006-05-22 11:00:00,21.52,21.62,21.52,21.6,31800.0,16.2233,16.2987,16.2233,16.2837,31800.0
2006-05-22 11:10:00,21.59,21.59,21.48,21.52,116800.0,16.2761,16.2761,16.1932,16.2233,116800.0
2006-05-22 11:20:00,21.52,21.52,21.46,21.48,53800.0,16.2233,16.2233,16.1781,16.1932,53800.0
2006-05-22 11:30:00,21.48,21.48,21.41,21.41,30400.0,16.1932,16.1932,16.1404,16.1404,30400.0
2006-05-22 11:40:00,21.41,21.41,21.36,21.38,59400.0,16.1404,16.1404,16.1027,16.1178,59400.0
2006-05-22 11:50:00,21.37,21.41,21.36,21.41,63400.0,16.1103,16.1404,16.1027,16.1404,63400.0
2006-05-22 12:00:00,21.43,21.55,21.41,21.55,33200.0,16.1555,16.246,16.1404,16.246,33200.0
2006-05-22 12:10:00,21.55,21.56,21.46,21.46,32800.0,16.246,16.2535,16.1781,16.1781,32800.0
2006-05-22 12:20:00,21.46,21.46,21.39,21.4,18400.0,16.1781,16.1781,16.1253,16.1329,18400.0
2006-05-22 12:30:00,21.4,21.44,21.39,21.42,15200.0,16.1329,16.163,16.1253,16.148,15200.0
2006-05-22 12:40:00,21.42,21.54,21.42,21.49,44600.0,16.148,16.2384,16.148,16.2007,44600.0
2006-05-22 12:50:00,21.49,21.51,21.47,21.48,28600.0,16.2007,16.2158,16.1857,16.1932,28600.0
2006-05-22 13:00:00,21.48,21.49,21.42,21.45,73200.0,16.1932,16.2007,16.148,16.1706,73200.0
2006-05-22 13:10:00,21.45,21.5,21.44,21.47,85400.0,16.1706,16.2083,16.163,16.1857,85400.0
2006-05-22 13:20:00,21.47,21.5,21.47,21.49,12000.0,16.1857,16.2083,16.1857,16.2007,12000.0
2006-05-22 13:30:00,21.49,21.49,21.44,21.45,53000.0,16.2007,16.2007,16.163,16.1706,53000.0
2006-05-22 13:40:00,21.45,21.45,21.41,21.41,80200.0,16.1706,16.1706,16.1404,16.1404,80200.0
2006-05-22 13:50:00,21.41,21.45,21.41,21.43,26800.0,16.1404,16.1706,16.1404,16.1555,26800.0
2006-05-22 14:00:00,21.43,21.43,21.39,21.4,16400.0,16.1555,16.1555,16.1253,16.1329,16400.0
2006-05-22 14:10:00,21.39,21.4,21.34,21.39,82400.0,16.1253,16.1329,16.0877,16.1253,82400.0
2006-05-22 14:20:00,21.38,21.47,21.36,21.47,40600.0,16.1178,16.1857,16.1027,16.1857,40600.0
2006-05-22 14:30:00,21.47,21.53,21.47,21.52,98600.0,16.1857,16.2309,16.1857,16.2233,98600.0
2006-05-22 14:40:00,21.52,21.53,21.49,21.52,176400.0,16.2233,16.2309,16.2007,16.2233,176400.0
2006-05-22 14:50:00,21.52,21.53,21.5,21.51,28200.0,16.2233,16.2309,16.2083,16.2158,28200.0
2006-05-22 15:00:00,21.5,21.5,21.5,21.5,240600.0,16.2083,16.2083,16.2083,16.2083,240600.0
2006-05-22 15:10:00,21.5,21.52,21.5,21.5,111000.0,16.2083,16.2233,16.2083,16.2083,111000.0
2006-05-22 15:20:00,21.51,21.55,21.5,21.55,158800.0,16.2158,16.246,16.2083,16.246,158800.0
2006-05-22 15:30:00,21.55,21.62,21.55,21.62,80200.0,16.246,16.2987,16.246,16.2987,80200.0
2006-05-22 15:40:00,21.62,21.62,21.58,21.59,107000.0,16.2987,16.2987,16.2686,16.2761,107000.0
2006-05-22 15:50:00,21.59,21.59,21.53,21.53,71800.0,16.2761,16.2761,16.2309,16.2309,71800.0
2006-05-23 09:30:00,21.72,21.85,21.72,21.78,36800.0,16.3741,16.4721,16.3741,16.4194,36800.0
2006-05-23 09:40:00,21.78,21.78,21.65,21.67,217000.0,16.4194,16.4194,16.3214,16.3364,217000.0
2006-05-23 09:50:00,21.66,21.78,21.66,21.75,120400.0,16.3289,16.4194,16.3289,16.3967,120400.0
2006-05-23 10:00:00,21.75,21.86,21.74,21.82,266800.0,16.3967,16.4797,16.3892,16.4495,266800.0
2006-05-23 10:10:00,21.82,21.95,21.79,21.93,107600.0,16.4495,16.5475,16.4269,16.5324,107600.0
2006-05-23 10:20:00,21.93,22.01,21.93,21.96,288000.0,16.5324,16.5927,16.5324,16.5551,288000.0
2006-05-23 10:30:00,21.96,21.97,21.95,21.96,67400.0,16.5551,16.5626,16.5475,16.5551,67400.0
2006-05-23 10:40:00,21.95,21.96,21.93,21.93,68600.0,16.5475,16.5551,16.5324,16.5324,68600.0
2006-05-23 10:50:00,21.93,21.93,21.92,21.92,38600.0,16.5324,16.5324,16.5249,16.5249,38600.0
2006-05-23 11:00:00,21.93,21.98,21.92,21.95,212400.0,16.5324,16.5701,16.5249,16.5475,212400.0
2006-05-23 11:10:00,21.96,22.01,21.95,21.99,260600.0,16.5551,16.5927,16.5475,16.5777,260600.0
2006-05-23 11:20:00,21.99,22.0,21.97,22.0,520600.0,16.5777,16.5852,16.5626,16.5852,520600.0
2006-05-23 11:30:00,22.0,22.0,21.97,21.97,198200.0,16.5852,16.5852,16.5626,16.5626,198200.0
2006-05-23 11:40:00,21.97,22.0,21.97,22.0,142000.0,16.5626,16.5852,16.5626,16.5852,142000.0
2006-05-23 11:50:00,22.0,22.03,21.98,22.0,194600.0,16.5852,16.6078,16.5701,16.5852,194600.0
2006-05-23 12:00:00,22.0,22.0,21.99,22.0,40000.0,16.5852,16.5852,16.5777,16.5852,40000.0
2006-05-23 12:10:00,22.0,22.0,21.99,22.0,20200.0,16.5852,16.5852,16.5777,16.5852,20200.0
2006-05-23 12:20:00,22.0,22.0,21.99,22.0,26800.0,16.5852,16.5852,16.5777,16.5852,26800.0
2006-05-23 12:30:00,22.0,22.0,21.81,22.0,135600.0,16.5852,16.5852,16.442,16.5852,135600.0
2006-05-23 12:40:00,22.0,22.03,22.0,22.03,44400.0,16.5852,16.6078,16.5852,16.6078,44400.0
2006-05-23 12:50:00,22.03,22.06,22.0,22.05,286600.0,16.6078,16.6304,16.5852,16.6229,286600.0
2006-05-23 13:00:00,22.04,22.06,22.03,22.04,75800.0,16.6154,16.6304,16.6078,16.6154,75800.0
2006-05-23 13:10:00,22.04,22.04,22.03,22.04,35800.0,16.6154,16.6154,16.6078,16.6154,35800.0
2006-05-23 13:20:00,22.04,22.04,22.03,22.04,33200.0,16.6154,16.6154,16.6078,16.6154,33200.0
2006-05-23 13:30:00,22.03,22.05,22.02,22.05,53800.0,16.6078,16.6229,16.6003,16.6229,53800.0
2006-05-23 13:40:00,22.06,22.06,22.02,22.02,38400.0,16.6304,16.6304,16.6003,16.6003,38400.0
2006-05-23 13:50:00,22.03,22.03,22.01,22.01,17200.0,16.6078,16.6078,16.5927,16.5927,17200.0
2006-05-23 14:00:00,22.02,22.02,21.99,21.99,27600.0,16.6003,16.6003,16.5777,16.5777,27600.0
2006-05-23 14:10:00,21.99,22.0,21.97,22.0,63200.0,16.5777,16.5852,16.5626,16.5852,63200.0
2006-05-23 14:20:00,22.0,22.02,22.0,22.02,64000.0,16.5852,16.6003,16.5852,16.6003,64000.0
2006-05-23 14:30:00,22.01,22.02,22.0,22.01,52400.0,16.5927,16.6003,16.5852,16.5927,52400.0
2006-05-23 14:40:00,22.01,22.02,22.0,22.01,57400.0,16.5927,16.6003,16.5852,16.5927,57400.0
2006-05-23 14:50:00,22.01,22.02,21.96,21.98,75800.0,16.5927,16.6003,16.5551,16.5701,75800.0
2006-05-23 15:00:00,21.98,21.99,21.96,21.96,65200.0,16.5701,16.5777,16.5551,16.5551,65200.0
2006-05-23 15:10:00,21.96,21.98,21.95,21.98,48000.0,16.5551,16.5701,16.5475,16.5701,48000.0
2006-05-23 15:20:00,21.98,21.98,21.92,21.92,71400.0,16.5701,16.5701,16.5249,16.5249,71400.0
2006-05-23 15:30:00,21.91,21.94,21.88,21.9,252600.0,16.5174,16.54,16.4947,16.5098,252600.0
2006-05-23 15:40:00,21.9,21.9,21.78,21.8,153400.0,16.5098,16.5098,16.4194,16.4344,153400.0
2006-05-23 15:50:00,21.8,21.8,21.74,21.75,190800.0,16.4344,16.4344,16.3892,16.3967,190800.0
2006-05-24 09:30:00,21.5,21.59,21.46,21.5,99800.0,16.2083,16.2761,16.1781,16.2083,99800.0
2006-05-24 09:40:00,21.5,21.59,21.47,21.57,172400.0,16.2083,16.2761,16.1857,16.261,172400.0
2006-05-24 09:50:00,21.57,21.67,21.56,21.62,54000.0,16.261,16.3364,16.2535,16.2987,54000.0
2006-05-24 10:00:00,21.61,21.71,21.6,21.67,36200.0,16.2912,16.3666,16.2837,16.3364,36200.0
2006-05-24 10:10:00,21.66,21.68,21.66,21.67,23600.0,16.3289,16.344,16.3289,16.3364,23600.0
2006-05-24 10:20:00,21.68,21.72,21.66,21.72,30400.0,16.344,16.3741,16.3289,16.3741,30400.0
2006-05-24 10:30:00,21.73,21.73,21.65,21.67,226400.0,16.3817,16.3817,16.3214,16.3364,226400.0
2006-05-24 10:40:00,21.68,21.72,21.68,21.71,29000.0,16.344,16.3741,16.344,16.3666,29000.0
2006-05-24 10:50:00,21.71,21.78,21.71,21.72,42400.0,16.3666,16.4194,16.3666,16.3741,42400.0
2006-05-24 11:00:00,21.71,21.71,21.7,21.71,58600.0,16.3666,16.3666,16.359,16.3666,58600.0
2006-05-24 11:10:00,21.7,21.72,21.67,21.7,43800.0,16.359,16.3741,16.3364,16.359,43800.0
2006-05-24 11:20:00,21.7,21.71,21.7,21.7,43400.0,16.359,16.3666,16.359,16.359,43400.0
2006-05-24 11:30:00,21.7,21.71,21.7,21.7,42400.0,16.359,16.3666,16.359,16.359,42400.0
2006-05-24 11:40:00,21.7,21.71,21.59,21.66,133000.0,16.359,16.3666,16.2761,16.3289,133000.0
2006-05-24 11:50:00,21.66,21.66,21.64,21.64,40800.0,16.3289,16.3289,16.3138,16.3138,40800.0
2006-05-24 12:00:00,21.64,21.64,21.63,21.64,31800.0,16.3138,16.3138,16.3063,16.3138,31800.0
2006-05-24 12:10:00,21.65,21.67,21.64,21.64,29800.0,16.3214,16.3364,16.3138,16.3138,29800.0
2006-05-24 12:20:00,21.65,21.65,21.63,21.63,54400.0,16.3214,16.3214,16.3063,16.3063,54400.0
2006-05-24 12:30:00,21.63,21.66,21.63,21.63,66400.0,16.3063,16.3289,16.3063,16.3063,66400.0
2006-05-24 12:40:00,21.63,21.63,21.55,21.56,41000.0,16.3063,16.3063,16.246,16.2535,41000.0
2006-05-24 12:50:00,21.55,21.55,21.53,21.53,30600.0,16.246,16.246,16.2309,16.2309,30600.0
2006-05-24 13:00:00,21.53,21.54,21.5,21.5,110600.0,16.2309,16.2384,16.2083,16.2083,110600.0
2006-05-24 13:10:00,21.5,21.58,21.44,21.46,283000.0,16.2083,16.2686,16.163,16.1781,283000.0
2006-05-24 13:20:00,21.46,21.58,21.46,21.47,166000.0,16.1781,16.2686,16.1781,16.1857,166000.0
2006-05-24 13:30:00,21.45,21.45,21.42,21.44,64800.0,16.1706,16.1706,16.148,16.163,64800.0
2006-05-24 13:40:00,21.45,21.47,21.42,21.47,43800.0,16.1706,16.1857,16.148,16.1857,43800.0
2006-05-24 13:50:00,21.47,21.51,21.46,21.5,86200.0,16.1857,16.2158,16.1781,16.2083,86200.0
2006-05-24 14:00:00,21.5,21.57,21.5,21.54,89400.0,16.2083,16.261,16.2083,16.2384,89400.0
2006-05-24 14:10:00,21.55,21.61,21.53,21.55,36800.0,16.246,16.2912,16.2309,16.246,36800.0
2006-05-24 14:20:00,21.55,21.55,21.49,21.5,109200.0,16.246,16.246,16.2007,16.2083,109200.0
2006-05-24 14:30:00,21.5,21.54,21.49,21.54,86200.0,16.2083,16.2384,16.2007,16.2384,86200.0
2006-05-24 14:40:00,21.54,21.56,21.54,21.54,32800.0,16.2384,16.2535,16.2384,16.2384,32800.0
2006-05-24 14:50:00,21.54,21.54,21.47,21.48,27800.0,16.2384,16.2384,16.1857,16.1932,27800.0
2006-05-24 15:00:00,21.48,21.54,21.48,21.51,84200.0,16.1932,16.2384,16.1932,16.2158,84200.0
2006-05-24 15:10:00,21.49,21.51,21.48,21.5,127400.0,16.2007,16.2158,16.1932,16.2083,127400.0
2006-05-24 15:20:00,21.5,21.53,21.5,21.5,63200.0,16.2083,16.2309,16.2083,16.2083,63200.0
2006-05-24 15:30:00,21.5,21.54,21.5,21.52,58600.0,16.2083,16.2384,16.2083,16.2233,58600.0
2006-05-24 15:40:00,21.52,21.52,21.5,21.5,109800.0,16.2233,16.2233,16.2083,16.2083,109800.0
2006-05-24 15:50:00,21.5,21.6,21.5,21.59,172600.0,16.2083,16.2837,16.2083,16.2761,172600.0
2006-05-25 09:30:00,21.65,21.78,21.65,21.74,16600.0,16.3214,16.4194,16.3214,16.3892,16600.0
2006-05-25 09:40:00,21.75,21.85,21.75,21.82,34800.0,16.3967,16.4721,16.3967,16.4495,34800.0
2006-05-25 09:50:00,21.83,21.84,21.74,21.75,35200.0,16.457,16.4646,16.3892,16.3967,35200.0
2006-05-25 10:00:00,21.75,21.76,21.74,21.76,138800.0,16.3967,16.4043,16.3892,16.4043,138800.0
2006-05-25 10:10:00,21.77,21.77,21.73,21.75,12800.0,16.4118,16.4118,16.3817,16.3967,12800.0
2006-05-25 10:20:00,21.75,21.75,21.74,21.74,13000.0,16.3967,16.3967,16.3892,16.3892,13000.0
2006-05-25 10:30:00,21.75,21.75,21.73,21.73,49800.0,16.3967,16.3967,16.3817,16.3817,49800.0
2006-05-25 10:40:00,21.73,21.73,21.71,21.71,22400.0,16.3817,16.3817,16.3666,16.3666,22400.0
2006-05-25 10:50:00,21.71,21.71,21.7,21.7,125400.0,16.3666,16.3666,16.359,16.359,125400.0
2006-05-25 11:00:00,21.7,21.7,21.65,21.65,175000.0,16.359,16.359,16.3214,16.3214,175000.0
2006-05-25 11:10:00,21.65,21.68,21.65,21.65,105400.0,16.3214,16.344,16.3214,16.3214,105400.0
2006-05-25 11:20:00,21.65,21.65,21.63,21.65,26800.0,16.3214,16.3214,16.3063,16.3214,26800.0
2006-05-25 11:30:00,21.66,21.66,21.64,21.65,230200.0,16.3289,16.3289,16.3138,16.3214,230200.0
2006-05-25 11:40:00,21.65,21.71,21.65,21.71,135800.0,16.3214,16.3666,16.3214,16.3666,135800.0
2006-05-25 11:50:00,21.71,21.75,21.68,21.75,140400.0,16.3666,16.3967,16.344,16.3967,140400.0
2006-05-25 12:00:00,21.75,21.75,21.72,21.73,174200.0,16.3967,16.3967,16.3741,16.3817,174200.0
2006-05-25 12:10:00,21.73,21.73,21.66,21.66,69000.0,16.3817,16.3817,16.3289,16.3289,69000.0
2006-05-25 12:20:00,21.67,21.67,21.66,21.66,21000.0,16.3364,16.3364,16.3289,16.3289,21000.0
2006-05-25 12:30:00,21.66,21.66,21.61,21.62,20200.0,16.3289,16.3289,16.2912,16.2987,20200.0
2006-05-25 12:40:00,21.64,21.66,21.63,21.65,18600.0,16.3138,16.3289,16.3063,16.3214,18600.0
2006-05-25 12:50:00,21.65,21.68,21.65,21.67,29800.0,16.3214,16.344,16.3214,16.3364,29800.0
2006-05-25 13:00:00,21.67,21.68,21.66,21.67,16600.0,16.3364,16.344,16.3289,16.3364,16600.0
2006-05-25 13:10:00,21.67,21.69,21.67,21.68,39800.0,16.3364,16.3515,16.3364,16.344,39800.0
2006-05-25 13:20:00,21.68,21.68,21.66,21.68,31800.0,16.344,16.344,16.3289,16.344,31800.0
2006-05-25 13:30:00,21.68,21.75,21.68,21.75,57000.0,16.344,16.3967,16.344,16.3967,57000.0
2006-05-25 13:40:00,21.74,21.75,21.72,21.72,37200.0,16.3892,16.3967,16.3741,16.3741,37200.0
2006-05-25 13:50:00,21.73,21.78,21.73,21.75,89200.0,16.3817,16.4194,16.3817,16.3967,89200.0
2006-05-25 14:00:00,21.74,21.75,21.74,21.74,53800.0,16.3892,16.3967,16.3892,16.3892,53800.0
2006-05-25 14:10:00,21.74,21.75,21.74,21.75,28400.0,16.3892,16.3967,16.3892,16.3967,28400.0
2006-05-25 14:20:00,21.75,21.8,21.74,21.8,51200.0,16.3967,16.4344,16.3892,16.4344,51200.0
2006-05-25 14:30:00,21.8,21.81,21.79,21.8,119800.0,16.4344,16.442,16.4269,16.4344,119800.0
2006-05-25 14:40:00,21.8,21.8,21.79,21.79,31800.0,16.4344,16.4344,16.4269,16.4269,31800.0
2006-05-25 14:50:00,21.79,21.84,21.79,21.82,42200.0,16.4269,16.4646,16.4269,16.4495,42200.0
2006-05-25 15:00:00,21.82,21.82,21.79,21.79,64400.0,16.4495,16.4495,16.4269,16.4269,64400.0
2006-05-25 15:10:00,21.79,21.79,21.75,21.77,30000.0,16.4269,16.4269,16.3967,16.4118,30000.0
2006-05-25 15:20:00,21.78,21.78,21.74,21.74,23800.0,16.4194,16.4194,16.3892,16.3892,23800.0
2006-05-25 15:30:00,21.74,21.75,21.74,21.75,53600.0,16.3892,16.3967,16.3892,16.3967,53600.0
2006-05-25 15:40:00,21.75,21.75,21.73,21.73,126200.0,16.3967,16.3967,16.3817,16.3817,126200.0
2006-05-25 15:50:00,21.73,21.73,21.68,21.7,98600.0,16.3817,16.3817,16.344,16.359,98600.0
2006-05-26 09:30:00,21.83,21.86,21.8,21.82,34600.0,16.457,16.4797,16.4344,16.4495,34600.0
2006-05-26 09:40:00,21.84,21.93,21.81,21.93,104000.0,16.4646,16.5324,16.442,16.5324,104000.0
2006-05-26 09:50:00,21.93,21.93,21.86,21.86,64800.0,16.5324,16.5324,16.4797,16.4797,64800.0
2006-05-26 10:00:00,21.86,21.88,21.83,21.85,45200.0,16.4797,16.4947,16.457,16.4721,45200.0
2006-05-26 10:10:00,21.85,21.85,21.82,21.83,82800.0,16.4721,16.4721,16.4495,16.457,82800.0
2006-05-26 10:20:00,21.82,21.83,21.8,21.82,303200.0,16.4495,16.457,16.4344,16.4495,303200.0
2006-05-26 10:30:00,21.81,21.85,21.79,21.8,72000.0,16.442,16.4721,16.4269,16.4344,72000.0
2006-05-26 10:40:00,21.75,21.76,21.74,21.74,62600.0,16.3967,16.4043,16.3892,16.3892,62600.0
2006-05-26 10:50:00,21.74,21.75,21.73,21.73,76000.0,16.3892,16.3967,16.3817,16.3817,76000.0
2006-05-26 11:00:00,21.73,21.75,21.72,21.75,68200.0,16.3817,16.3967,16.3741,16.3967,68200.0
2006-05-26 11:10:00,21.75,21.75,21.71,21.71,148600.0,16.3967,16.3967,16.3666,16.3666,148600.0
2006-05-26 11:20:00,21.72,21.72,21.72,21.72,29800.0,16.3741,16.3741,16.3741,16.3741,29800.0
2006-05-26 11:30:00,21.73,21.74,21.71,21.73,113400.0,16.3817,16.3892,16.3666,16.3817,113400.0
2006-05-26 11:40:00,21.73,21.73,21.72,21.72,35800.0,16.3817,16.3817,16.3741,16.3741,35800.0
2006-05-26 11:50:00,21.72,21.76,21.7,21.75,47800.0,16.3741,16.4043,16.359,16.3967,47800.0
2006-05-26 12:00:00,21.75,21.78,21.75,21.78,64200.0,16.3967,16.4194,16.3967,16.4194,64200.0
2006-05-26 12:10:00,21.78,21.8,21.74,21.75,65400.0,16.4194,16.4344,16.3892,16.3967,65400.0
2006-05-26 12:20:00,21.76,21.78,21.75,21.75,48000.0,16.4043,16.4194,16.3967,16.3967,48000.0
2006-05-26 12:30:00,21.75,21.76,21.74,21.75,57200.0,16.3967,16.4043,16.3892,16.3967,57200.0
2006-05-26 12:40:00,21.75,21.77,21.73,21.73,89000.0,16.3967,16.4118,16.3817,16.3817,89000.0
2006-05-26 12:50:00,21.74,21.74,21.71,21.74,15800.0,16.3892,16.3892,16.3666,16.3892,15800.0
2006-05-26 13:00:00,21.73,21.75,21.72,21.75,35800.0,16.3817,16.3967,16.3741,16.3967,35800.0
2006-05-26 13:10:00,21.75,21.79,21.74,21.78,198600.0,16.3967,16.4269,16.3892,16.4194,198600.0
2006-05-26 13:20:00,21.78,21.8,21.77,21.8,66400.0,16.4194,16.4344,16.4118,16.4344,66400.0
2006-05-26 13:30:00,21.8,21.8,21.78,21.78,65600.0,16.4344,16.4344,16.4194,16.4194,65600.0
2006-05-26 13:40:00,21.79,21.8,21.7,21.7,110600.0,16.4269,16.4344,16.359,16.359,110600.0
2006-05-26 13:50:00,21.7,21.78,21.7,21.78,85600.0,16.359,16.4194,16.359,16.4194,85600.0
2006-05-26 14:00:00,21.76,21.8,21.76,21.78,103200.0,16.4043,16.4344,16.4043,16.4194,103200.0
2006-05-26 14:10:00,21.78,21.87,21.77,21.84,86400.0,16.4194,16.4872,16.4118,16.4646,86400.0
2006-05-26 14:20:00,21.84,21.89,21.84,21.85,74200.0,16.4646,16.5023,16.4646,16.4721,74200.0
2006-05-26 14:30:00,21.85,21.89,21.84,21.86,110200.0,16.4721,16.5023,16.4646,16.4797,110200.0
2006-05-26 14:40:00,21.86,21.86,21.83,21.83,59800.0,16.4797,16.4797,16.457,16.457,59800.0
2006-05-26 14:50:00,21.83,21.86,21.82,21.82,52800.0,16.457,16.4797,16.4495,16.4495,52800.0
2006-05-26 15:00:00,21.82,21.87,21.82,21.82,59800.0,16.4495,16.4872,16.4495,16.4495,59800.0
2006-05-26 15:10:00,21.83,21.88,21.81,21.83,61600.0,16.457,16.4947,16.442,16.457,61600.0
2006-05-26 15:20:00,21.83,21.86,21.82,21.86,69200.0,16.457,16.4797,16.4495,16.4797,69200.0
2006-05-26 15:30:00,21.84,21.85,21.81,21.83,66600.0,16.4646,16.4721,16.442,16.457,66600.0
2006-05-26 15:40:00,21.83,21.83,21.8,21.81,180000.0,16.457,16.457,16.4344,16.442,180000.0
2006-05-26 15:50:00,21.82,21.86,21.8,21.83,153600.0,16.4495,16.4797,16.4344,16.457,153600.0
2006-05-30 09:30:00,21.85,21.91,21.82,21.91,11400.0,16.4721,16.5174,16.4495,16.5174,11400.0
2006-05-30 09:40:00,21.91,21.93,21.87,21.93,22600.0,16.5174,16.5324,16.4872,16.5324,22600.0
2006-05-30 09:50:00,21.9,21.91,21.81,21.84,22000.0,16.5098,16.5174,16.442,16.4646,22000.0
2006-05-30 10:00:00,21.83,21.92,21.82,21.87,330600.0,16.457,16.5249,16.4495,16.4872,330600.0
2006-05-30 10:10:00,21.85,21.85,21.78,21.78,9600.0,16.4721,16.4721,16.4194,16.4194,9600.0
2006-05-30 10:20:00,21.78,21.83,21.77,21.79,8600.0,16.4194,16.457,16.4118,16.4269,8600.0
2006-05-30 10:30:00,21.78,21.78,21.71,21.75,13800.0,16.4194,16.4194,16.3666,16.3967,13800.0
2006-05-30 10:40:00,21.75,21.82,21.75,21.82,24200.0,16.3967,16.4495,16.3967,16.4495,24200.0
2006-05-30 10:50:00,21.8,21.82,21.8,21.8,5400.0,16.4344,16.4495,16.4344,16.4344,5400.0
2006-05-30 11:00:00,21.81,21.82,21.76,21.76,4200.0,16.442,16.4495,16.4043,16.4043,4200.0
2006-05-30 11:10:00,21.76,21.77,21.67,21.67,13600.0,16.4043,16.4118,16.3364,16.3364,13600.0
2006-05-30 11:20:00,21.66,21.71,21.65,21.71,21600.0,16.3289,16.3666,16.3214,16.3666,21600.0
2006-05-30 11:30:00,21.7,21.74,21.69,21.74,14200.0,16.359,16.3892,16.3515,16.3892,14200.0
2006-05-30 11:40:00,21.75,21.77,21.71,21.73,10000.0,16.3967,16.4118,16.3666,16.3817,10000.0
2006-05-30 11:50:00,21.73,21.77,21.71,21.76,17400.0,16.3817,16.4118,16.3666,16.4043,17400.0
2006-05-30 12:00:00,21.74,21.75,21.7,21.71,19600.0,16.3892,16.3967,16.359,16.3666,19600.0
2006-05-30 12:10:00,21.71,21.73,21.71,21.72,11600.0,16.3666,16.3817,16.3666,16.3741,11600.0
2006-05-30 12:20:00,21.73,21.73,21.65,21.65,22400.0,16.3817,16.3817,16.3214,16.3214,22400.0
2006-05-30 12:30:00,21.67,21.68,21.65,21.65,626200.0,16.3364,16.344,16.3214,16.3214,626200.0
2006-05-30 12:40:00,21.64,21.64,21.61,21.62,38800.0,16.3138,16.3138,16.2912,16.2987,38800.0
2006-05-30 12:50:00,21.62,21.63,21.61,21.63,29400.0,16.2987,16.3063,16.2912,16.3063,29400.0
2006-05-30 13:00:00,21.63,21.64,21.6,21.64,26600.0,16.3063,16.3138,16.2837,16.3138,26600.0
2006-05-30 13:10:00,21.64,21.64,21.61,21.63,15800.0,16.3138,16.3138,16.2912,16.3063,15800.0
2006-05-30 13:20:00,21.63,21.65,21.62,21.64,32600.0,16.3063,16.3214,16.2987,16.3138,32600.0
2006-05-30 13:30:00,21.63,21.63,21.61,21.63,35200.0,16.3063,16.3063,16.2912,16.3063,35200.0
2006-05-30 13:40:00,21.62,21.64,21.62,21.63,19000.0,16.2987,16.3138,16.2987,16.3063,19000.0
2006-05-30 13:50:00,21.63,21.63,21.62,21.62,13200.0,16.3063,16.3063,16.2987,16.2987,13200.0
2006-05-30 14:00:00,21.63,21.63,21.62,21.63,10800.0,16.3063,16.3063,16.2987,16.3063,10800.0
2006-05-30 14:10:00,21.63,21.65,21.63,21.65,15200.0,16.3063,16.3214,16.3063,16.3214,15200.0
2006-05-30 14:20:00,21.66,21.66,21.6,21.6,12800.0,16.3289,16.3289,16.2837,16.2837,12800.0
2006-05-30 14:30:00,21.59,21.6,21.58,21.58,11200.0,16.2761,16.2837,16.2686,16.2686,11200.0
2006-05-30 14:40:00,21.59,21.59,21.57,21.57,9600.0,16.2761,16.2761,16.261,16.261,9600.0
2006-05-30 14:50:00,21.57,21.57,21.54,21.55,2400.0,16.261,16.261,16.2384,16.246,2400.0
2006-05-30 15:00:00,21.54,21.55,21.48,21.48,19800.0,16.2384,16.246,16.1932,16.1932,19800.0
2006-05-30 15:10:00,21.48,21.48,21.42,21.42,12800.0,16.1932,16.1932,16.148,16.148,12800.0
2006-05-30 15:20:00,21.42,21.47,21.42,21.47,43400.0,16.148,16.1857,16.148,16.1857,43400.0
2006-05-30 15:30:00,21.47,21.49,21.46,21.48,73400.0,16.1857,16.2007,16.1781,16.1932,73400.0
2006-05-30 15:40:00,21.48,21.48,21.46,21.47,283200.0,16.1932,16.1932,16.1781,16.1857,283200.0
2006-05-30 15:50:00,21.46,21.49,21.45,21.48,100200.0,16.1781,16.2007,16.1706,16.1932,100200.0
2006-05-31 09:30:00,25.62,25.69,25.31,25.4,2108800.0,19.3142,19.367,19.0805,19.1484,2108800.0
2006-05-31 09:40:00,25.4,25.43,24.83,24.88,2946400.0,19.1484,19.171,18.7187,18.7564,2946400.0
2006-05-31 09:50:00,24.88,25.1,24.75,25.05,3566200.0,18.7564,18.9222,18.6584,18.8845,3566200.0
2006-05-31 10:00:00,25.03,25.46,24.98,25.45,2294800.0,18.8694,19.1936,18.8317,19.1861,2294800.0
2006-05-31 10:10:00,25.45,25.68,25.4,25.4,2574000.0,19.1861,19.3595,19.1484,19.1484,2574000.0
2006-05-31 10:20:00,25.4,25.49,25.25,25.28,938800.0,19.1484,19.2162,19.0353,19.0579,938800.0
2006-05-31 10:30:00,25.28,25.4,25.23,25.36,967400.0,19.0579,19.1484,19.0202,19.1182,967400.0
2006-05-31 10:40:00,25.35,25.4,25.18,25.21,466200.0,19.1107,19.1484,18.9825,19.0051,466200.0
2006-05-31 10:50:00,25.18,25.29,25.18,25.25,268600.0,18.9825,19.0655,18.9825,19.0353,268600.0
2006-05-31 11:00:00,25.24,25.27,25.17,25.25,670000.0,19.0278,19.0504,18.975,19.0353,670000.0
2006-05-31 11:10:00,25.23,25.25,25.06,25.08,509600.0,19.0202,19.0353,18.8921,18.9071,509600.0
2006-05-31 11:20:00,25.06,25.16,25.05,25.14,376200.0,18.8921,18.9674,18.8845,18.9524,376200.0
2006-05-31 11:30:00,25.14,25.15,25.11,25.15,480000.0,18.9524,18.9599,18.9298,18.9599,480000.0
2006-05-31 11:40:00,25.13,25.18,25.1,25.13,446200.0,18.9448,18.9825,18.9222,18.9448,446200.0
2006-05-31 11:50:00,25.11,25.13,24.96,24.96,826200.0,18.9298,18.9448,18.8167,18.8167,826200.0
2006-05-31 12:00:00,24.96,25.07,24.94,25.02,690600.0,18.8167,18.8996,18.8016,18.8619,690600.0
2006-05-31 12:10:00,25.02,25.07,25.0,25.03,207000.0,18.8619,18.8996,18.8468,18.8694,207000.0
2006-05-31 12:20:00,25.04,25.09,25.03,25.04,478600.0,18.877,18.9147,18.8694,18.877,478600.0
2006-05-31 12:30:00,25.04,25.07,25.0,25.0,475200.0,18.877,18.8996,18.8468,18.8468,475200.0
2006-05-31 12:40:00,25.0,25.03,24.96,24.97,522800.0,18.8468,18.8694,18.8167,18.8242,522800.0
2006-05-31 12:50:00,24.98,25.02,24.94,24.97,325800.0,18.8317,18.8619,18.8016,18.8242,325800.0
2006-05-31 13:00:00,24.97,25.02,24.89,24.93,306000.0,18.8242,18.8619,18.7639,18.7941,306000.0
2006-05-31 13:10:00,24.93,24.93,24.85,24.86,437800.0,18.7941,18.7941,18.7337,18.7413,437800.0
2006-05-31 13:20:00,24.88,24.89,24.84,24.85,425200.0,18.7564,18.7639,18.7262,18.7337,425200.0
2006-05-31 13:30:00,24.86,24.86,24.83,24.83,551600.0,18.7413,18.7413,18.7187,18.7187,551600.0
2006-05-31 13:40:00,24.84,24.88,24.83,24.86,340000.0,18.7262,18.7564,18.7187,18.7413,340000.0
2006-05-31 13:50:00,24.86,24.98,24.86,24.96,467600.0,18.7413,18.8317,18.7413,18.8167,467600.0
2006-05-31 14:00:00,24.96,24.98,24.9,24.97,344600.0,18.8167,18.8317,18.7714,18.8242,344600.0
2006-05-31 14:10:00,24.97,25.02,24.86,24.88,763200.0,18.8242,18.8619,18.7413,18.7564,763200.0
2006-05-31 14:20:00,24.89,25.0,24.83,25.0,452400.0,18.7639,18.8468,18.7187,18.8468,452400.0
2006-05-31 14:30:00,25.0,25.02,24.97,25.02,517400.0,18.8468,18.8619,18.8242,18.8619,517400.0
2006-05-31 14:40:00,25.02,25.04,24.99,25.0,530600.0,18.8619,18.877,18.8393,18.8468,530600.0
2006-05-31 14:50:00,25.0,25.0,24.93,24.96,212800.0,18.8468,18.8468,18.7941,18.8167,212800.0
2006-05-31 15:00:00,24.95,24.96,24.83,24.88,664000.0,18.8091,18.8167,18.7187,18.7564,664000.0
2006-05-31 15:10:00,24.88,24.92,24.86,24.89,490600.0,18.7564,18.7865,18.7413,18.7639,490600.0
2006-05-31 15:20:00,24.87,24.95,24.84,24.93,865800.0,18.7488,18.8091,18.7262,18.7941,865800.0
2006-05-31 15:30:00,24.93,24.93,24.85,24.9,559800.0,18.7941,18.7941,18.7337,18.7714,559800.0
2006-05-31 15:40:00,24.9,24.99,24.86,24.86,854600.0,18.7714,18.8393,18.7413,18.7413,854600.0
2006-05-31 15:50:00,24.86,24.95,24.83,24.87,946800.0,18.7413,18.8091,18.7187,18.7488,946800.0
2006-06-01 09:30:00,25.0,25.2,25.0,25.2,636400.0,18.8468,18.9976,18.8468,18.9976,636400.0
2006-06-01 09:40:00,25.21,25.56,25.2,25.56,345600.0,19.0051,19.269,18.9976,19.269,345600.0
2006-06-01 09:50:00,25.56,25.63,25.25,25.58,849600.0,19.269,19.3218,19.0353,19.2841,849600.0
2006-06-01 10:00:00,25.58,25.83,25.53,25.78,910200.0,19.2841,19.4725,19.2464,19.4348,910200.0
2006-06-01 10:10:00,25.73,25.93,25.73,25.86,1013800.0,19.3972,19.5479,19.3972,19.4952,1013800.0
2006-06-01 10:20:00,25.85,26.1,25.84,26.0,777000.0,19.4876,19.6761,19.4801,19.6007,777000.0
2006-06-01 10:30:00,26.0,26.18,25.99,26.11,646400.0,19.6007,19.7364,19.5932,19.6836,646400.0
2006-06-01 10:40:00,26.11,26.18,26.01,26.15,636200.0,19.6836,19.7364,19.6082,19.7138,636200.0
2006-06-01 10:50:00,26.16,26.31,26.13,26.17,374800.0,19.7213,19.8344,19.6987,19.7289,374800.0
2006-06-01 11:00:00,26.17,26.2,25.88,25.99,436600.0,19.7289,19.7515,19.5102,19.5932,436600.0
2006-06-01 11:10:00,25.99,26.03,25.9,25.9,486800.0,19.5932,19.6233,19.5253,19.5253,486800.0
2006-06-01 11:20:00,25.9,25.96,25.82,25.87,328200.0,19.5253,19.5705,19.465,19.5027,328200.0
2006-06-01 11:30:00,25.88,26.0,25.87,25.88,216800.0,19.5102,19.6007,19.5027,19.5102,216800.0
2006-06-01 11:40:00,25.88,25.93,25.88,25.9,82000.0,19.5102,19.5479,19.5102,19.5253,82000.0
2006-06-01 11:50:00,25.9,25.99,25.9,25.95,138200.0,19.5253,19.5932,19.5253,19.563,138200.0
2006-06-01 12:00:00,25.94,26.05,25.93,26.04,73200.0,19.5555,19.6384,19.5479,19.6309,73200.0
2006-06-01 12:10:00,26.04,26.04,25.96,25.97,82400.0,19.6309,19.6309,19.5705,19.5781,82400.0
2006-06-01 12:20:00,25.97,25.97,25.9,25.91,156200.0,19.5781,19.5781,19.5253,19.5329,156200.0
2006-06-01 12:30:00,25.93,25.95,25.82,25.83,258200.0,19.5479,19.563,19.465,19.4725,258200.0
2006-06-01 12:40:00,25.83,25.86,25.79,25.86,383800.0,19.4725,19.4952,19.4424,19.4952,383800.0
2006-06-01 12:50:00,25.86,25.88,25.73,25.78,355200.0,19.4952,19.5102,19.3972,19.4348,355200.0
2006-06-01 13:00:00,25.78,25.79,25.65,25.65,93600.0,19.4348,19.4424,19.3368,19.3368,93600.0
2006-06-01 13:10:00,25.64,25.65,25.5,25.5,600800.0,19.3293,19.3368,19.2238,19.2238,600800.0
2006-06-01 13:20:00,25.5,25.5,25.2,25.36,1259000.0,19.2238,19.2238,18.9976,19.1182,1259000.0
2006-06-01 13:30:00,25.35,25.38,25.2,25.21,662600.0,19.1107,19.1333,18.9976,19.0051,662600.0
2006-06-01 13:40:00,25.21,25.3,25.19,25.28,1002800.0,19.0051,19.073,18.9901,19.0579,1002800.0
2006-06-01 13:50:00,25.29,25.42,25.29,25.32,596600.0,19.0655,19.1635,19.0655,19.0881,596600.0
2006-06-01 14:00:00,25.33,25.33,25.25,25.25,315800.0,19.0956,19.0956,19.0353,19.0353,315800.0
2006-06-01 14:10:00,25.25,25.35,25.23,25.34,588000.0,19.0353,19.1107,19.0202,19.1031,588000.0
2006-06-01 14:20:00,25.34,25.35,25.27,25.29,291400.0,19.1031,19.1107,19.0504,19.0655,291400.0
2006-06-01 14:30:00,25.28,25.38,25.28,25.38,166400.0,19.0579,19.1333,19.0579,19.1333,166400.0
2006-06-01 14:40:00,25.38,25.52,25.38,25.52,274600.0,19.1333,19.2388,19.1333,19.2388,274600.0
2006-06-01 14:50:00,25.52,25.63,25.5,25.57,392400.0,19.2388,19.3218,19.2238,19.2765,392400.0
2006-06-01 15:00:00,25.56,25.57,25.39,25.46,230800.0,19.269,19.2765,19.1408,19.1936,230800.0
2006-06-01 15:10:00,25.45,25.47,25.36,25.38,453400.0,19.1861,19.2011,19.1182,19.1333,453400.0
2006-06-01 15:20:00,25.38,25.4,25.35,25.37,321000.0,19.1333,19.1484,19.1107,19.1258,321000.0
2006-06-01 15:30:00,25.37,25.39,25.34,25.34,535800.0,19.1258,19.1408,19.1031,19.1031,535800.0
2006-06-01 15:40:00,25.34,25.34,25.23,25.24,568200.0,19.1031,19.1031,19.0202,19.0278,568200.0
2006-06-01 15:50:00,25.24,25.27,25.14,25.17,845600.0,19.0278,19.0504,18.9524,18.975,845600.0
2006-06-02 09:30:00,25.15,25.15,24.77,24.98,115400.0,18.9599,18.9599,18.6734,18.8317,115400.0
2006-06-02 09:40:00,24.98,25.24,24.97,25.23,347800.0,18.8317,19.0278,18.8242,19.0202,347800.0
2006-06-02 09:50:00,25.23,25.34,25.15,25.32,388800.0,19.0202,19.1031,18.9599,19.0881,388800.0
2006-06-02 10:00:00,25.34,25.39,25.24,25.33,406000.0,19.1031,19.1408,19.0278,19.0956,406000.0
2006-06-02 10:10:00,25.33,25.34,25.24,25.31,137200.0,19.0956,19.1031,19.0278,19.0805,137200.0
2006-06-02 10:20:00,25.31,25.41,25.3,25.38,138600.0,19.0805,19.1559,19.073,19.1333,138600.0
2006-06-02 10:30:00,25.38,25.38,25.31,25.32,49600.0,19.1333,19.1333,19.0805,19.0881,49600.0
2006-06-02 10:40:00,25.32,25.34,25.27,25.29,47000.0,19.0881,19.1031,19.0504,19.0655,47000.0
2006-06-02 10:50:00,25.29,25.29,25.26,25.29,49800.0,19.0655,19.0655,19.0428,19.0655,49800.0
2006-06-02 11:00:00,25.3,25.3,25.28,25.29,217200.0,19.073,19.073,19.0579,19.0655,217200.0
2006-06-02 11:10:00,25.29,25.3,25.27,25.3,124600.0,19.0655,19.073,19.0504,19.073,124600.0
2006-06-02 11:20:00,25.3,25.33,25.26,25.32,74800.0,19.073,19.0956,19.0428,19.0881,74800.0
2006-06-02 11:30:00,25.32,25.38,25.3,25.31,83200.0,19.0881,19.1333,19.073,19.0805,83200.0
2006-06-02 11:40:00,25.3,25.3,25.23,25.23,33800.0,19.073,19.073,19.0202,19.0202,33800.0
2006-06-02 11:50:00,25.21,25.27,25.21,25.25,119800.0,19.0051,19.0504,19.0051,19.0353,119800.0
2006-06-02 12:00:00,25.25,25.28,25.25,25.27,140600.0,19.0353,19.0579,19.0353,19.0504,140600.0
2006-06-02 12:10:00,25.28,25.31,25.25,25.28,156000.0,19.0579,19.0805,19.0353,19.0579,156000.0
2006-06-02 12:20:00,25.28,25.33,25.28,25.31,57000.0,19.0579,19.0956,19.0579,19.0805,57000.0
2006-06-02 12:30:00,25.33,25.34,25.29,25.31,26000.0,19.0956,19.1031,19.0655,19.0805,26000.0
2006-06-02 12:40:00,25.31,25.34,25.27,25.34,50600.0,19.0805,19.1031,19.0504,19.1031,50600.0
2006-06-02 12:50:00,25.33,25.49,25.33,25.49,35000.0,19.0956,19.2162,19.0956,19.2162,35000.0
2006-06-02 13:00:00,25.49,25.59,25.47,25.58,94200.0,19.2162,19.2916,19.2011,19.2841,94200.0
2006-06-02 13:10:00,25.58,25.6,25.53,25.55,712800.0,19.2841,19.2992,19.2464,19.2615,712800.0
2006-06-02 13:20:00,25.56,25.63,25.55,25.63,166600.0,19.269,19.3218,19.2615,19.3218,166600.0
2006-06-02 13:30:00,25.64,25.89,25.61,25.88,103000.0,19.3293,19.5178,19.3067,19.5102,103000.0
2006-06-02 13:40:00,25.9,25.97,25.78,25.89,505000.0,19.5253,19.5781,19.4348,19.5178,505000.0
2006-06-02 13:50:00,25.93,25.96,25.79,25.87,441800.0,19.5479,19.5705,19.4424,19.5027,441800.0
2006-06-02 14:00:00,25.87,25.92,25.86,25.91,279000.0,19.5027,19.5404,19.4952,19.5329,279000.0
2006-06-02 14:10:00,25.92,25.93,25.9,25.93,270400.0,19.5404,19.5479,19.5253,19.5479,270400.0
2006-06-02 14:20:00,25.92,25.95,25.73,25.83,393000.0,19.5404,19.563,19.3972,19.4725,393000.0
2006-06-02 14:30:00,25.83,25.94,25.77,25.94,259400.0,19.4725,19.5555,19.4273,19.5555,259400.0
2006-06-02 14:40:00,25.93,25.98,25.88,25.93,243800.0,19.5479,19.5856,19.5102,19.5479,243800.0
2006-06-02 14:50:00,25.93,25.98,25.93,25.94,144600.0,19.5479,19.5856,19.5479,19.5555,144600.0
2006-06-02 15:00:00,25.94,25.96,25.9,25.95,302400.0,19.5555,19.5705,19.5253,19.563,302400.0
2006-06-02 15:10:00,25.95,25.96,25.86,25.93,100600.0,19.563,19.5705,19.4952,19.5479,100600.0
2006-06-02 15:20:00,25.93,25.93,25.8,25.81,137200.0,19.5479,19.5479,19.4499,19.4575,137200.0
2006-06-02 15:30:00,25.81,25.87,25.79,25.81,1107600.0,19.4575,19.5027,19.4424,19.4575,1107600.0
2006-06-02 15:40:00,25.8,25.84,25.73,25.75,211400.0,19.4499,19.4801,19.3972,19.4122,211400.0
2006-06-02 15:50:00,25.75,25.75,25.65,25.67,567600.0,19.4122,19.4122,19.3368,19.3519,567600.0
2006-06-05 09:30:00,25.5,25.59,25.35,25.55,271600.0,19.2238,19.2916,19.1107,19.2615,271600.0
2006-06-05 09:40:00,25.5,25.67,25.5,25.56,226600.0,19.2238,19.3519,19.2238,19.269,226600.0
2006-06-05 09:50:00,25.57,25.89,25.57,25.85,241200.0,19.2765,19.5178,19.2765,19.4876,241200.0
2006-06-05 10:00:00,25.83,25.85,25.73,25.84,984600.0,19.4725,19.4876,19.3972,19.4801,984600.0
2006-06-05 10:10:00,25.83,25.83,25.78,25.79,86400.0,19.4725,19.4725,19.4348,19.4424,86400.0
2006-06-05 10:20:00,25.79,25.83,25.73,25.78,184000.0,19.4424,19.4725,19.3972,19.4348,184000.0
2006-06-05 10:30:00,25.75,25.85,25.74,25.78,213200.0,19.4122,19.4876,19.4047,19.4348,213200.0
2006-06-05 10:40:00,25.78,25.84,25.78,25.82,148600.0,19.4348,19.4801,19.4348,19.465,148600.0
2006-06-05 10:50:00,25.82,25.9,25.79,25.83,133800.0,19.465,19.5253,19.4424,19.4725,133800.0
2006-06-05 11:00:00,25.84,26.07,25.84,26.04,167200.0,19.4801,19.6535,19.4801,19.6309,167200.0
2006-06-05 11:10:00,26.04,26.07,25.99,26.0,111000.0,19.6309,19.6535,19.5932,19.6007,111000.0
2006-06-05 11:20:00,26.0,26.02,25.96,25.96,94800.0,19.6007,19.6158,19.5705,19.5705,94800.0
2006-06-05 11:30:00,25.96,25.96,25.78,25.81,53600.0,19.5705,19.5705,19.4348,19.4575,53600.0
2006-06-05 11:40:00,25.83,25.9,25.83,25.9,24600.0,19.4725,19.5253,19.4725,19.5253,24600.0
2006-06-05 11:50:00,25.88,25.9,25.81,25.86,25800.0,19.5102,19.5253,19.4575,19.4952,25800.0
2006-06-05 12:00:00,25.86,25.88,25.83,25.88,18600.0,19.4952,19.5102,19.4725,19.5102,18600.0
2006-06-05 12:10:00,25.88,25.88,25.84,25.85,26800.0,19.5102,19.5102,19.4801,19.4876,26800.0
2006-06-05 12:20:00,25.85,25.86,25.75,25.76,34800.0,19.4876,19.4952,19.4122,19.4198,34800.0
2006-06-05 12:30:00,25.76,25.76,25.72,25.72,16200.0,19.4198,19.4198,19.3896,19.3896,16200.0
2006-06-05 12:40:00,25.72,25.73,25.68,25.7,16400.0,19.3896,19.3972,19.3595,19.3745,16400.0
2006-06-05 12:50:00,25.71,25.72,25.68,25.72,16600.0,19.3821,19.3896,19.3595,19.3896,16600.0
2006-06-05 13:00:00,25.7,25.73,25.69,25.73,6400.0,19.3745,19.3972,19.367,19.3972,6400.0
2006-06-05 13:10:00,25.71,25.73,25.71,25.73,2800.0,19.3821,19.3972,19.3821,19.3972,2800.0
2006-06-05 13:20:00,25.72,25.72,25.68,25.68,4400.0,19.3896,19.3896,19.3595,19.3595,4400.0
2006-06-05 13:30:00,25.68,25.69,25.66,25.67,9800.0,19.3595,19.367,19.3444,19.3519,9800.0
2006-06-05 13:40:00,25.66,25.71,25.65,25.7,14400.0,19.3444,19.3821,19.3368,19.3745,14400.0
2006-06-05 13:50:00,25.67,25.69,25.67,25.69,38600.0,19.3519,19.367,19.3519,19.367,38600.0
2006-06-05 14:00:00,25.68,25.68,25.61,25.61,8400.0,19.3595,19.3595,19.3067,19.3067,8400.0
2006-06-05 14:10:00,25.62,25.65,25.61,25.61,32800.0,19.3142,19.3368,19.3067,19.3067,32800.0
2006-06-05 14:20:00,25.6,25.6,25.48,25.54,93600.0,19.2992,19.2992,19.2087,19.2539,93600.0
2006-06-05 14:30:00,25.51,25.58,25.51,25.52,34800.0,19.2313,19.2841,19.2313,19.2388,34800.0
2006-06-05 14:40:00,25.52,25.56,25.51,25.56,76600.0,19.2388,19.269,19.2313,19.269,76600.0
2006-06-05 14:50:00,25.57,25.6,25.54,25.58,48200.0,19.2765,19.2992,19.2539,19.2841,48200.0
2006-06-05 15:00:00,25.58,25.62,25.5,25.52,53600.0,19.2841,19.3142,19.2238,19.2388,53600.0
2006-06-05 15:10:00,25.52,25.57,25.51,25.52,62400.0,19.2388,19.2765,19.2313,19.2388,62400.0
2006-06-05 15:20:00,25.55,25.67,25.53,25.61,70800.0,19.2615,19.3519,19.2464,19.3067,70800.0
2006-06-05 15:30:00,25.61,25.63,25.56,25.56,48200.0,19.3067,19.3218,19.269,19.269,48200.0
2006-06-05 15:40:00,25.56,25.63,25.55,25.57,186200.0,19.269,19.3218,19.2615,19.2765,186200.0
2006-06-05 15:50:00,25.58,25.58,25.43,25.43,179800.0,19.2841,19.2841,19.171,19.171,179800.0
2006-06-06 09:30:00,25.47,25.5,25.34,25.49,51000.0,19.2011,19.2238,19.1031,19.2162,51000.0
2006-06-06 09:40:00,25.47,25.5,25.34,25.47,98200.0,19.2011,19.2238,19.1031,19.2011,98200.0
2006-06-06 09:50:00,25.46,25.46,25.35,25.35,33800.0,19.1936,19.1936,19.1107,19.1107,33800.0
2006-06-06 10:00:00,25.36,25.36,25.25,25.28,41400.0,19.1182,19.1182,19.0353,19.0579,41400.0
2006-06-06 10:10:00,25.28,25.3,25.2,25.23,62400.0,19.0579,19.073,18.9976,19.0202,62400.0
2006-06-06 10:20:00,25.23,25.3,25.23,25.3,87000.0,19.0202,19.073,19.0202,19.073,87000.0
2006-06-06 10:30:00,25.3,25.35,25.28,25.34,177200.0,19.073,19.1107,19.0579,19.1031,177200.0
2006-06-06 10:40:00,25.34,25.34,25.25,25.27,13200.0,19.1031,19.1031,19.0353,19.0504,13200.0
2006-06-06 10:50:00,25.25,25.25,25.15,25.15,38000.0,19.0353,19.0353,18.9599,18.9599,38000.0
2006-06-06 11:00:00,25.15,25.16,25.08,25.11,14200.0,18.9599,18.9674,18.9071,18.9298,14200.0
2006-06-06 11:10:00,25.11,25.13,25.02,25.03,102600.0,18.9298,18.9448,18.8619,18.8694,102600.0
2006-06-06 11:20:00,25.03,25.15,25.03,25.14,211400.0,18.8694,18.9599,18.8694,18.9524,211400.0
2006-06-06 11:30:00,25.1,25.14,25.09,25.09,32000.0,18.9222,18.9524,18.9147,18.9147,32000.0
2006-06-06 11:40:00,25.1,25.1,24.97,24.98,150200.0,18.9222,18.9222,18.8242,18.8317,150200.0
2006-06-06 11:50:00,24.98,25.09,24.93,25.05,92200.0,18.8317,18.9147,18.7941,18.8845,92200.0
2006-06-06 12:00:00,25.05,25.05,24.97,24.98,28400.0,18.8845,18.8845,18.8242,18.8317,28400.0
2006-06-06 12:10:00,24.98,25.12,24.96,25.11,64000.0,18.8317,18.9373,18.8167,18.9298,64000.0
2006-06-06 12:20:00,25.12,25.14,25.04,25.13,55600.0,18.9373,18.9524,18.877,18.9448,55600.0
2006-06-06 12:30:00,25.13,25.14,25.11,25.12,11600.0,18.9448,18.9524,18.9298,18.9373,11600.0
2006-06-06 12:40:00,25.13,25.23,25.13,25.23,27200.0,18.9448,19.0202,18.9448,19.0202,27200.0
2006-06-06 12:50:00,25.22,25.38,25.21,25.38,18000.0,19.0127,19.1333,19.0051,19.1333,18000.0
2006-06-06 13:00:00,25.38,25.38,25.28,25.32,106600.0,19.1333,19.1333,19.0579,19.0881,106600.0
2006-06-06 13:10:00,25.33,25.33,25.21,25.22,19400.0,19.0956,19.0956,19.0051,19.0127,19400.0
2006-06-06 13:20:00,25.22,25.27,25.18,25.2,30000.0,19.0127,19.0504,18.9825,18.9976,30000.0
2006-06-06 13:30:00,25.2,25.21,25.11,25.13,54200.0,18.9976,19.0051,18.9298,18.9448,54200.0
2006-06-06 13:40:00,25.13,25.13,25.06,25.11,14600.0,18.9448,18.9448,18.8921,18.9298,14600.0
2006-06-06 13:50:00,25.09,25.14,25.09,25.14,12600.0,18.9147,18.9524,18.9147,18.9524,12600.0
2006-06-06 14:00:00,25.14,25.2,25.11,25.13,99200.0,18.9524,18.9976,18.9298,18.9448,99200.0
2006-06-06 14:10:00,25.11,25.15,25.1,25.14,51400.0,18.9298,18.9599,18.9222,18.9524,51400.0
2006-06-06 14:20:00,25.15,25.16,25.13,25.15,32000.0,18.9599,18.9674,18.9448,18.9599,32000.0
2006-06-06 14:30:00,25.15,25.2,25.15,25.18,24400.0,18.9599,18.9976,18.9599,18.9825,24400.0
2006-06-06 14:40:00,25.18,25.2,25.18,25.2,15400.0,18.9825,18.9976,18.9825,18.9976,15400.0
2006-06-06 14:50:00,25.2,25.21,25.18,25.18,74400.0,18.9976,19.0051,18.9825,18.9825,74400.0
2006-06-06 15:00:00,25.18,25.24,25.18,25.21,29400.0,18.9825,19.0278,18.9825,19.0051,29400.0
2006-06-06 15:10:00,25.2,25.22,25.18,25.18,39000.0,18.9976,19.0127,18.9825,18.9825,39000.0
2006-06-06 15:20:00,25.18,25.18,25.18,25.18,45400.0,18.9825,18.9825,18.9825,18.9825,45400.0
2006-06-06 15:30:00,25.18,25.24,25.18,25.22,87800.0,18.9825,19.0278,18.9825,19.0127,87800.0
2006-06-06 15:40:00,25.21,25.3,25.18,25.2,65000.0,19.0051,19.073,18.9825,18.9976,65000.0
2006-06-06 15:50:00,25.21,25.26,25.18,25.2,76000.0,19.0051,19.0428,18.9825,18.9976,76000.0
2006-06-07 09:30:00,25.15,25.29,25.04,25.29,83400.0,18.9599,19.0655,18.877,19.0655,83400.0
2006-06-07 09:40:00,25.29,25.66,25.27,25.61,109400.0,19.0655,19.3444,19.0504,19.3067,109400.0
2006-06-07 09:50:00,25.59,25.59,25.44,25.48,128200.0,19.2916,19.2916,19.1785,19.2087,128200.0
2006-06-07 10:00:00,25.5,25.5,25.46,25.5,21600.0,19.2238,19.2238,19.1936,19.2238,21600.0
2006-06-07 10:10:00,25.51,25.58,25.5,25.56,42800.0,19.2313,19.2841,19.2238,19.269,42800.0
2006-06-07 10:20:00,25.57,25.58,25.53,25.58,43400.0,19.2765,19.2841,19.2464,19.2841,43400.0
2006-06-07 10:30:00,25.59,25.59,25.55,25.55,11200.0,19.2916,19.2916,19.2615,19.2615,11200.0
2006-06-07 10:40:00,25.55,25.57,25.55,25.55,40800.0,19.2615,19.2765,19.2615,19.2615,40800.0
2006-06-07 10:50:00,25.55,25.57,25.54,25.56,39800.0,19.2615,19.2765,19.2539,19.269,39800.0
2006-06-07 11:00:00,25.55,25.59,25.53,25.54,31200.0,19.2615,19.2916,19.2464,19.2539,31200.0
2006-06-07 11:10:00,25.55,25.59,25.55,25.58,38000.0,19.2615,19.2916,19.2615,19.2841,38000.0
2006-06-07 11:20:00,25.58,25.59,25.57,25.58,40000.0,19.2841,19.2916,19.2765,19.2841,40000.0
2006-06-07 11:30:00,25.58,25.63,25.58,25.6,54800.0,19.2841,19.3218,19.2841,19.2992,54800.0
2006-06-07 11:40:00,25.63,25.7,25.61,25.62,80000.0,19.3218,19.3745,19.3067,19.3142,80000.0
2006-06-07 11:50:00,25.61,25.65,25.58,25.65,29200.0,19.3067,19.3368,19.2841,19.3368,29200.0
2006-06-07 12:00:00,25.62,25.66,25.61,25.63,25600.0,19.3142,19.3444,19.3067,19.3218,25600.0
2006-06-07 12:10:00,25.64,25.8,25.64,25.79,165800.0,19.3293,19.4499,19.3293,19.4424,165800.0
2006-06-07 12:20:00,25.79,25.88,25.79,25.86,148400.0,19.4424,19.5102,19.4424,19.4952,148400.0
2006-06-07 12:30:00,25.85,25.85,25.68,25.7,43000.0,19.4876,19.4876,19.3595,19.3745,43000.0
2006-06-07 12:40:00,25.68,25.8,25.67,25.78,131800.0,19.3595,19.4499,19.3519,19.4348,131800.0
2006-06-07 12:50:00,25.78,25.79,25.72,25.75,31600.0,19.4348,19.4424,19.3896,19.4122,31600.0
2006-06-07 13:00:00,25.75,25.75,25.69,25.71,32600.0,19.4122,19.4122,19.367,19.3821,32600.0
2006-06-07 13:10:00,25.71,25.71,25.63,25.63,24800.0,19.3821,19.3821,19.3218,19.3218,24800.0
2006-06-07 13:20:00,25.64,25.64,25.58,25.61,81200.0,19.3293,19.3293,19.2841,19.3067,81200.0
2006-06-07 13:30:00,25.61,25.63,25.59,25.6,18600.0,19.3067,19.3218,19.2916,19.2992,18600.0
2006-06-07 13:40:00,25.6,25.6,25.5,25.55,172800.0,19.2992,19.2992,19.2238,19.2615,172800.0
2006-06-07 13:50:00,25.55,25.56,25.5,25.53,59400.0,19.2615,19.269,19.2238,19.2464,59400.0
2006-06-07 14:00:00,25.53,25.53,25.5,25.5,64000.0,19.2464,19.2464,19.2238,19.2238,64000.0
2006-06-07 14:10:00,25.5,25.53,25.5,25.53,30800.0,19.2238,19.2464,19.2238,19.2464,30800.0
2006-06-07 14:20:00,25.53,25.6,25.53,25.6,57000.0,19.2464,19.2992,19.2464,19.2992,57000.0
2006-06-07 14:30:00,25.6,25.62,25.55,25.55,51400.0,19.2992,19.3142,19.2615,19.2615,51400.0
2006-06-07 14:40:00,25.55,25.58,25.55,25.58,42000.0,19.2615,19.2841,19.2615,19.2841,42000.0
2006-06-07 14:50:00,25.58,25.58,25.51,25.54,238800.0,19.2841,19.2841,19.2313,19.2539,238800.0
2006-06-07 15:00:00,25.54,25.54,25.48,25.49,37400.0,19.2539,19.2539,19.2087,19.2162,37400.0
2006-06-07 15:10:00,25.49,25.56,25.48,25.51,452200.0,19.2162,19.269,19.2087,19.2313,452200.0
2006-06-07 15:20:00,25.5,25.59,25.5,25.53,102600.0,19.2238,19.2916,19.2238,19.2464,102600.0
2006-06-07 15:30:00,25.53,25.57,25.51,25.55,68400.0,19.2464,19.2765,19.2313,19.2615,68400.0
2006-06-07 15:40:00,25.55,25.57,25.42,25.42,490800.0,19.2615,19.2765,19.1635,19.1635,490800.0
2006-06-07 15:50:00,25.42,25.42,25.25,25.25,324800.0,19.1635,19.1635,19.0353,19.0353,324800.0
2006-06-08 09:30:00,25.23,25.42,25.22,25.24,63800.0,19.0202,19.1635,19.0127,19.0278,63800.0
2006-06-08 09:40:00,25.24,25.3,25.22,25.23,380000.0,19.0278,19.073,19.0127,19.0202,380000.0
2006-06-08 09:50:00,25.23,25.23,25.14,25.14,368400.0,19.0202,19.0202,18.9524,18.9524,368400.0
2006-06-08 10:00:00,25.15,25.21,25.0,25.14,249600.0,18.9599,19.0051,18.8468,18.9524,249600.0
2006-06-08 10:10:00,25.14,25.22,25.13,25.16,138600.0,18.9524,19.0127,18.9448,18.9674,138600.0
2006-06-08 10:20:00,25.15,25.17,25.03,25.06,194600.0,18.9599,18.975,18.8694,18.8921,194600.0
2006-06-08 10:30:00,25.06,25.12,25.03,25.09,220400.0,18.8921,18.9373,18.8694,18.9147,220400.0
2006-06-08 10:40:00,25.07,25.08,25.04,25.06,298800.0,18.8996,18.9071,18.877,18.8921,298800.0
2006-06-08 10:50:00,25.07,25.13,25.02,25.02,142200.0,18.8996,18.9448,18.8619,18.8619,142200.0
2006-06-08 11:00:00,25.02,25.05,24.96,25.01,318800.0,18.8619,18.8845,18.8167,18.8544,318800.0
2006-06-08 11:10:00,25.01,25.07,25.0,25.03,341400.0,18.8544,18.8996,18.8468,18.8694,341400.0
2006-06-08 11:20:00,25.03,25.03,24.98,25.0,145800.0,18.8694,18.8694,18.8317,18.8468,145800.0
2006-06-08 11:30:00,24.99,25.05,24.99,25.05,128000.0,18.8393,18.8845,18.8393,18.8845,128000.0
2006-06-08 11:40:00,25.05,25.08,25.05,25.06,213200.0,18.8845,18.9071,18.8845,18.8921,213200.0
2006-06-08 11:50:00,25.05,25.07,25.03,25.05,62600.0,18.8845,18.8996,18.8694,18.8845,62600.0
2006-06-08 12:00:00,25.04,25.11,25.04,25.11,39000.0,18.877,18.9298,18.877,18.9298,39000.0
2006-06-08 12:10:00,25.13,25.13,25.03,25.05,113600.0,18.9448,18.9448,18.8694,18.8845,113600.0
2006-06-08 12:20:00,25.07,25.07,25.03,25.03,79200.0,18.8996,18.8996,18.8694,18.8694,79200.0
2006-06-08 12:30:00,25.03,25.03,25.03,25.03,800.0,18.8694,18.8694,18.8694,18.8694,800.0
2006-06-08 12:40:00,25.03,25.03,24.99,24.99,5400.0,18.8694,18.8694,18.8393,18.8393,5400.0
2006-06-08 12:50:00,24.99,25.05,24.99,25.05,44000.0,18.8393,18.8845,18.8393,18.8845,44000.0
2006-06-08 13:00:00,25.04,25.09,25.02,25.05,412600.0,18.877,18.9147,18.8619,18.8845,412600.0
2006-06-08 13:10:00,25.05,25.06,24.99,24.99,151400.0,18.8845,18.8921,18.8393,18.8393,151400.0
2006-06-08 13:20:00,24.99,25.05,24.97,25.0,217400.0,18.8393,18.8845,18.8242,18.8468,217400.0
2006-06-08 13:30:00,25.0,25.0,24.9,24.93,105400.0,18.8468,18.8468,18.7714,18.7941,105400.0
2006-06-08 13:40:00,24.93,25.04,24.9,25.02,274600.0,18.7941,18.877,18.7714,18.8619,274600.0
2006-06-08 13:50:00,25.03,25.05,24.86,24.99,165000.0,18.8694,18.8845,18.7413,18.8393,165000.0
2006-06-08 14:00:00,24.98,25.0,24.95,24.99,117200.0,18.8317,18.8468,18.8091,18.8393,117200.0
2006-06-08 14:10:00,24.99,25.03,24.98,25.03,294200.0,18.8393,18.8694,18.8317,18.8694,294200.0
2006-06-08 14:20:00,25.02,25.04,24.99,24.99,481400.0,18.8619,18.877,18.8393,18.8393,481400.0
2006-06-08 14:30:00,24.99,25.13,24.98,25.0,434600.0,18.8393,18.9448,18.8317,18.8468,434600.0
2006-06-08 14:40:00,25.0,25.13,24.98,25.1,207200.0,18.8468,18.9448,18.8317,18.9222,207200.0
2006-06-08 14:50:00,25.1,25.23,25.1,25.2,101800.0,18.9222,19.0202,18.9222,18.9976,101800.0
2006-06-08 15:00:00,25.2,25.33,25.2,25.25,311600.0,18.9976,19.0956,18.9976,19.0353,311600.0
2006-06-08 15:10:00,25.25,25.29,25.22,25.25,83800.0,19.0353,19.0655,19.0127,19.0353,83800.0
2006-06-08 15:20:00,25.25,25.31,25.18,25.24,439600.0,19.0353,19.0805,18.9825,19.0278,439600.0
2006-06-08 15:30:00,25.24,25.25,25.22,25.24,58800.0,19.0278,19.0353,19.0127,19.0278,58800.0
2006-06-08 15:40:00,25.2,25.47,25.18,25.32,134600.0,18.9976,19.2011,18.9825,19.0881,134600.0
2006-06-08 15:50:00,25.33,25.35,25.27,25.3,245000.0,19.0956,19.1107,19.0504,19.073,245000.0
2006-06-09 09:30:00,25.36,25.65,25.36,25.5,35200.0,19.1182,19.3368,19.1182,19.2238,35200.0
2006-06-09 09:40:00,25.5,25.59,25.4,25.59,41800.0,19.2238,19.2916,19.1484,19.2916,41800.0
2006-06-09 09:50:00,25.59,25.8,25.59,25.79,36400.0,19.2916,19.4499,19.2916,19.4424,36400.0
2006-06-09 10:00:00,25.8,25.8,25.58,25.58,70000.0,19.4499,19.4499,19.2841,19.2841,70000.0
2006-06-09 10:10:00,25.61,25.62,25.51,25.51,217000.0,19.3067,19.3142,19.2313,19.2313,217000.0
2006-06-09 10:20:00,25.53,25.64,25.5,25.61,516200.0,19.2464,19.3293,19.2238,19.3067,516200.0
2006-06-09 10:30:00,25.61,25.77,25.6,25.73,391800.0,19.3067,19.4273,19.2992,19.3972,391800.0
2006-06-09 10:40:00,25.71,25.74,25.58,25.63,122200.0,19.3821,19.4047,19.2841,19.3218,122200.0
2006-06-09 10:50:00,25.63,25.65,25.58,25.6,103000.0,19.3218,19.3368,19.2841,19.2992,103000.0
2006-06-09 11:00:00,25.6,25.65,25.6,25.65,47400.0,19.2992,19.3368,19.2992,19.3368,47400.0
2006-06-09 11:10:00,25.64,25.64,25.59,25.59,24200.0,19.3293,19.3293,19.2916,19.2916,24200.0
2006-06-09 11:20:00,25.59,25.63,25.55,25.58,61600.0,19.2916,19.3218,19.2615,19.2841,61600.0
2006-06-09 11:30:00,25.58,25.59,25.55,25.59,19200.0,19.2841,19.2916,19.2615,19.2916,19200.0
2006-06-09 11:40:00,25.59,25.59,25.48,25.5,98400.0,19.2916,19.2916,19.2087,19.2238,98400.0
2006-06-09 11:50:00,25.53,25.53,25.48,25.5,179800.0,19.2464,19.2464,19.2087,19.2238,179800.0
2006-06-09 12:00:00,25.48,25.51,25.48,25.5,640400.0,19.2087,19.2313,19.2087,19.2238,640400.0
2006-06-09 12:10:00,25.5,25.5,25.47,25.48,19800.0,19.2238,19.2238,19.2011,19.2087,19800.0
2006-06-09 12:20:00,25.48,25.49,25.48,25.48,9000.0,19.2087,19.2162,19.2087,19.2087,9000.0
2006-06-09 12:30:00,25.48,25.51,25.48,25.5,164000.0,19.2087,19.2313,19.2087,19.2238,164000.0
2006-06-09 12:40:00,25.5,25.5,25.46,25.48,427800.0,19.2238,19.2238,19.1936,19.2087,427800.0
2006-06-09 12:50:00,25.48,25.48,25.47,25.48,132800.0,19.2087,19.2087,19.2011,19.2087,132800.0
2006-06-09 13:00:00,25.48,25.48,25.4,25.41,74200.0,19.2087,19.2087,19.1484,19.1559,74200.0
2006-06-09 13:10:00,25.41,25.47,25.4,25.46,30000.0,19.1559,19.2011,19.1484,19.1936,30000.0
2006-06-09 13:20:00,25.46,25.47,25.46,25.46,16400.0,19.1936,19.2011,19.1936,19.1936,16400.0
2006-06-09 13:30:00,25.47,25.48,25.46,25.46,31800.0,19.2011,19.2087,19.1936,19.1936,31800.0
2006-06-09 13:40:00,25.46,25.47,25.46,25.47,10600.0,19.1936,19.2011,19.1936,19.2011,10600.0
2006-06-09 13:50:00,25.47,25.48,25.46,25.47,88600.0,19.2011,19.2087,19.1936,19.2011,88600.0
2006-06-09 14:00:00,25.47,25.48,25.46,25.47,28400.0,19.2011,19.2087,19.1936,19.2011,28400.0
2006-06-09 14:10:00,25.47,25.47,25.45,25.45,84400.0,19.2011,19.2011,19.1861,19.1861,84400.0
2006-06-09 14:20:00,25.45,25.45,25.43,25.43,68800.0,19.1861,19.1861,19.171,19.171,68800.0
2006-06-09 14:30:00,25.45,25.45,25.44,25.45,14800.0,19.1861,19.1861,19.1785,19.1861,14800.0
2006-06-09 14:40:00,25.45,25.45,25.43,25.45,33000.0,19.1861,19.1861,19.171,19.1861,33000.0
2006-06-09 14:50:00,25.43,25.45,25.43,25.43,26600.0,19.171,19.1861,19.171,19.171,26600.0
2006-06-09 15:00:00,25.43,25.43,25.39,25.39,15800.0,19.171,19.171,19.1408,19.1408,15800.0
2006-06-09 15:10:00,25.39,25.4,25.38,25.38,98800.0,19.1408,19.1484,19.1333,19.1333,98800.0
2006-06-09 15:20:00,25.38,25.38,25.33,25.33,39000.0,19.1333,19.1333,19.0956,19.0956,39000.0
2006-06-09 15:30:00,25.33,25.39,25.3,25.37,49200.0,19.0956,19.1408,19.073,19.1258,49200.0
2006-06-09 15:40:00,25.39,25.48,25.38,25.45,71000.0,19.1408,19.2087,19.1333,19.1861,71000.0
2006-06-09 15:50:00,25.45,25.46,25.37,25.43,227800.0,19.1861,19.1936,19.1258,19.171,227800.0
2006-06-12 09:30:00,24.73,24.73,23.5,23.7,45600.0,18.6433,18.6433,17.716,17.8668,45600.0
2006-06-12 09:40:00,23.64,23.93,23.58,23.85,2706000.0,17.8216,18.0402,17.7763,17.9799,2706000.0
2006-06-12 09:50:00,23.88,23.9,23.43,23.43,1519600.0,18.0025,18.0176,17.6632,17.6632,1519600.0
2006-06-12 10:00:00,23.43,23.45,23.04,23.15,1358200.0,17.6632,17.6783,17.3692,17.4522,1358200.0
2006-06-12 10:10:00,23.15,23.35,23.05,23.08,677000.0,17.4522,17.6029,17.3768,17.3994,677000.0
2006-06-12 10:20:00,23.08,23.32,22.99,23.25,774400.0,17.3994,17.5803,17.3315,17.5275,774400.0
2006-06-12 10:30:00,23.24,23.5,23.13,23.5,436800.0,17.52,17.716,17.4371,17.716,436800.0
2006-06-12 10:40:00,23.47,23.7,23.43,23.51,691000.0,17.6934,17.8668,17.6632,17.7236,691000.0
2006-06-12 10:50:00,23.52,23.6,23.46,23.58,304200.0,17.7311,17.7914,17.6859,17.7763,304200.0
2006-06-12 11:00:00,23.58,23.58,23.4,23.5,223800.0,17.7763,17.7763,17.6406,17.716,223800.0
2006-06-12 11:10:00,23.5,23.5,23.31,23.35,153200.0,17.716,17.716,17.5728,17.6029,153200.0
2006-06-12 11:20:00,23.35,23.42,23.25,23.28,182400.0,17.6029,17.6557,17.5275,17.5502,182400.0
2006-06-12 11:30:00,23.26,23.34,23.25,23.26,82800.0,17.5351,17.5954,17.5275,17.5351,82800.0
2006-06-12 11:40:00,23.24,23.41,23.24,23.34,144400.0,17.52,17.6482,17.52,17.5954,144400.0
2006-06-12 11:50:00,23.33,23.47,23.32,23.45,147800.0,17.5879,17.6934,17.5803,17.6783,147800.0
2006-06-12 12:00:00,23.45,23.55,23.4,23.55,105200.0,17.6783,17.7537,17.6406,17.7537,105200.0
2006-06-12 12:10:00,23.54,23.57,23.48,23.5,228600.0,17.7462,17.7688,17.7009,17.716,228600.0
2006-06-12 12:20:00,23.5,23.53,23.43,23.43,86200.0,17.716,17.7386,17.6632,17.6632,86200.0
2006-06-12 12:30:00,23.45,23.54,23.45,23.5,89800.0,17.6783,17.7462,17.6783,17.716,89800.0
2006-06-12 12:40:00,23.5,23.52,23.41,23.43,166600.0,17.716,17.7311,17.6482,17.6632,166600.0
2006-06-12 12:50:00,23.43,23.47,23.41,23.46,112400.0,17.6632,17.6934,17.6482,17.6859,112400.0
2006-06-12 13:00:00,23.47,23.5,23.45,23.47,71000.0,17.6934,17.716,17.6783,17.6934,71000.0
2006-06-12 13:10:00,23.48,23.48,23.41,23.45,121400.0,17.7009,17.7009,17.6482,17.6783,121400.0
2006-06-12 13:20:00,23.45,23.45,23.39,23.45,97800.0,17.6783,17.6783,17.6331,17.6783,97800.0
2006-06-12 13:30:00,23.43,23.44,23.33,23.34,79800.0,17.6632,17.6708,17.5879,17.5954,79800.0
2006-06-12 13:40:00,23.33,23.41,23.33,23.36,99000.0,17.5879,17.6482,17.5879,17.6105,99000.0
2006-06-12 13:50:00,23.35,23.41,23.31,23.33,153400.0,17.6029,17.6482,17.5728,17.5879,153400.0
2006-06-12 14:00:00,23.33,23.38,23.31,23.36,155000.0,17.5879,17.6256,17.5728,17.6105,155000.0
2006-06-12 14:10:00,23.35,23.38,23.18,23.2,123800.0,17.6029,17.6256,17.4748,17.4899,123800.0
2006-06-12 14:20:00,23.19,23.24,23.08,23.14,301000.0,17.4823,17.52,17.3994,17.4446,301000.0
2006-06-12 14:30:00,23.14,23.23,23.11,23.13,139000.0,17.4446,17.5125,17.422,17.4371,139000.0
2006-06-12 14:40:00,23.13,23.25,23.13,23.25,243200.0,17.4371,17.5275,17.4371,17.5275,243200.0
2006-06-12 14:50:00,23.25,23.34,23.25,23.27,143000.0,17.5275,17.5954,17.5275,17.5426,143000.0
2006-06-12 15:00:00,23.28,23.36,23.28,23.34,80400.0,17.5502,17.6105,17.5502,17.5954,80400.0
2006-06-12 15:10:00,23.33,23.33,23.28,23.33,120400.0,17.5879,17.5879,17.5502,17.5879,120400.0
2006-06-12 15:20:00,23.33,23.33,23.18,23.2,249400.0,17.5879,17.5879,17.4748,17.4899,249400.0
2006-06-12 15:30:00,23.21,23.24,23.08,23.21,232400.0,17.4974,17.52,17.3994,17.4974,232400.0
2006-06-12 15:40:00,23.22,23.29,23.14,23.21,498400.0,17.5049,17.5577,17.4446,17.4974,498400.0
2006-06-12 15:50:00,23.21,23.45,23.21,23.42,247400.0,17.4974,17.6783,17.4974,17.6557,247400.0
2006-06-13 09:30:00,23.45,23.45,23.3,23.35,633400.0,17.6783,17.6783,17.5652,17.6029,633400.0
2006-06-13 09:40:00,23.37,23.56,23.31,23.37,97200.0,17.618,17.7612,17.5728,17.618,97200.0
2006-06-13 09:50:00,23.36,23.4,23.15,23.18,248600.0,17.6105,17.6406,17.4522,17.4748,248600.0
2006-06-13 10:00:00,23.18,23.19,23.05,23.08,228200.0,17.4748,17.4823,17.3768,17.3994,228200.0
2006-06-13 10:10:00,23.08,23.11,23.03,23.04,231600.0,17.3994,17.422,17.3617,17.3692,231600.0
2006-06-13 10:20:00,23.04,23.04,22.88,22.93,346200.0,17.3692,17.3692,17.2486,17.2863,346200.0
2006-06-13 10:30:00,22.93,23.03,22.86,22.88,336400.0,17.2863,17.3617,17.2335,17.2486,336400.0
2006-06-13 10:40:00,22.89,22.99,22.85,22.85,252200.0,17.2562,17.3315,17.226,17.226,252200.0
2006-06-13 10:50:00,22.83,22.85,22.78,22.8,385000.0,17.2109,17.226,17.1732,17.1883,385000.0
2006-06-13 11:00:00,22.78,22.8,22.55,22.61,437200.0,17.1732,17.1883,16.9998,17.0451,437200.0
2006-06-13 11:10:00,22.59,22.63,22.55,22.6,319600.0,17.03,17.0601,16.9998,17.0375,319600.0
2006-06-13 11:20:00,22.6,22.6,22.54,22.55,503200.0,17.0375,17.0375,16.9923,16.9998,503200.0
2006-06-13 11:30:00,22.55,22.56,22.53,22.54,619400.0,16.9998,17.0074,16.9848,16.9923,619400.0
2006-06-13 11:40:00,22.55,22.55,22.48,22.53,190600.0,16.9998,16.9998,16.9471,16.9848,190600.0
2006-06-13 11:50:00,22.54,22.55,22.45,22.47,646000.0,16.9923,16.9998,16.9245,16.9395,646000.0
2006-06-13 12:00:00,22.48,22.52,22.47,22.5,238400.0,16.9471,16.9772,16.9395,16.9621,238400.0
2006-06-13 12:10:00,22.5,22.55,22.49,22.55,209800.0,16.9621,16.9998,16.9546,16.9998,209800.0
2006-06-13 12:20:00,22.54,22.58,22.54,22.56,147400.0,16.9923,17.0225,16.9923,17.0074,147400.0
2006-06-13 12:30:00,22.57,22.68,22.57,22.67,202800.0,17.0149,17.0978,17.0149,17.0903,202800.0
2006-06-13 12:40:00,22.66,22.71,22.62,22.63,141600.0,17.0828,17.1205,17.0526,17.0601,141600.0
2006-06-13 12:50:00,22.63,22.63,22.53,22.56,81200.0,17.0601,17.0601,16.9848,17.0074,81200.0
2006-06-13 13:00:00,22.55,22.58,22.55,22.56,107800.0,16.9998,17.0225,16.9998,17.0074,107800.0
2006-06-13 13:10:00,22.56,22.59,22.55,22.59,66400.0,17.0074,17.03,16.9998,17.03,66400.0
2006-06-13 13:20:00,22.59,22.66,22.58,22.66,99200.0,17.03,17.0828,17.0225,17.0828,99200.0
2006-06-13 13:30:00,22.66,22.75,22.64,22.69,223400.0,17.0828,17.1506,17.0677,17.1054,223400.0
2006-06-13 13:40:00,22.69,22.75,22.59,22.75,299000.0,17.1054,17.1506,17.03,17.1506,299000.0
2006-06-13 13:50:00,22.74,22.85,22.71,22.75,262600.0,17.1431,17.226,17.1205,17.1506,262600.0
2006-06-13 14:00:00,22.76,22.77,22.72,22.75,51400.0,17.1582,17.1657,17.128,17.1506,51400.0
2006-06-13 14:10:00,22.75,22.75,22.7,22.71,131000.0,17.1506,17.1506,17.1129,17.1205,131000.0
2006-06-13 14:20:00,22.71,22.73,22.67,22.72,153000.0,17.1205,17.1355,17.0903,17.128,153000.0
2006-06-13 14:30:00,22.73,22.73,22.62,22.64,128400.0,17.1355,17.1355,17.0526,17.0677,128400.0
2006-06-13 14:40:00,22.64,22.66,22.56,22.56,155400.0,17.0677,17.0828,17.0074,17.0074,155400.0
2006-06-13 14:50:00,22.58,22.64,22.53,22.57,137600.0,17.0225,17.0677,16.9848,17.0149,137600.0
2006-06-13 15:00:00,22.56,22.6,22.53,22.58,169600.0,17.0074,17.0375,16.9848,17.0225,169600.0
2006-06-13 15:10:00,22.58,22.58,22.5,22.55,535600.0,17.0225,17.0225,16.9621,16.9998,535600.0
2006-06-13 15:20:00,22.54,22.68,22.51,22.65,186400.0,16.9923,17.0978,16.9697,17.0752,186400.0
2006-06-13 15:30:00,22.65,22.83,22.63,22.77,262200.0,17.0752,17.2109,17.0601,17.1657,262200.0
2006-06-13 15:40:00,22.74,22.75,22.7,22.72,213600.0,17.1431,17.1506,17.1129,17.128,213600.0
2006-06-13 15:50:00,22.72,22.78,22.66,22.7,352800.0,17.128,17.1732,17.0828,17.1129,352800.0
2006-06-14 09:30:00,22.63,22.67,22.54,22.63,54200.0,17.0601,17.0903,16.9923,17.0601,54200.0
2006-06-14 09:40:00,22.63,22.73,22.56,22.7,50000.0,17.0601,17.1355,17.0074,17.1129,50000.0
2006-06-14 09:50:00,22.69,22.71,22.61,22.66,48000.0,17.1054,17.1205,17.0451,17.0828,48000.0
2006-06-14 10:00:00,22.66,22.68,22.63,22.67,35000.0,17.0828,17.0978,17.0601,17.0903,35000.0
2006-06-14 10:10:00,22.67,22.7,22.67,22.68,163400.0,17.0903,17.1129,17.0903,17.0978,163400.0
2006-06-14 10:20:00,22.68,22.72,22.66,22.7,47400.0,17.0978,17.128,17.0828,17.1129,47400.0
2006-06-14 10:30:00,22.7,22.7,22.66,22.69,51800.0,17.1129,17.1129,17.0828,17.1054,51800.0
2006-06-14 10:40:00,22.69,22.74,22.69,22.74,28200.0,17.1054,17.1431,17.1054,17.1431,28200.0
2006-06-14 10:50:00,22.74,22.93,22.74,22.93,81600.0,17.1431,17.2863,17.1431,17.2863,81600.0
2006-06-14 11:00:00,22.93,23.05,22.93,23.0,278600.0,17.2863,17.3768,17.2863,17.3391,278600.0
2006-06-14 11:10:00,22.99,23.04,22.97,23.04,54800.0,17.3315,17.3692,17.3165,17.3692,54800.0
2006-06-14 11:20:00,23.04,23.24,23.0,23.19,69800.0,17.3692,17.52,17.3391,17.4823,69800.0
2006-06-14 11:30:00,23.2,23.2,23.05,23.1,83200.0,17.4899,17.4899,17.3768,17.4145,83200.0
2006-06-14 11:40:00,23.1,23.23,23.08,23.2,83800.0,17.4145,17.5125,17.3994,17.4899,83800.0
2006-06-14 11:50:00,23.2,23.25,23.12,23.24,56400.0,17.4899,17.5275,17.4295,17.52,56400.0
2006-06-14 12:00:00,23.25,23.51,23.25,23.47,146600.0,17.5275,17.7236,17.5275,17.6934,146600.0
2006-06-14 12:10:00,23.46,23.47,23.35,23.35,232400.0,17.6859,17.6934,17.6029,17.6029,232400.0
2006-06-14 12:20:00,23.35,23.43,23.29,23.37,179600.0,17.6029,17.6632,17.5577,17.618,179600.0
2006-06-14 12:30:00,23.36,23.43,23.23,23.25,169800.0,17.6105,17.6632,17.5125,17.5275,169800.0
2006-06-14 12:40:00,23.25,23.31,23.22,23.3,182600.0,17.5275,17.5728,17.5049,17.5652,182600.0
2006-06-14 12:50:00,23.3,23.33,23.27,23.33,34800.0,17.5652,17.5879,17.5426,17.5879,34800.0
2006-06-14 13:00:00,23.33,23.33,23.26,23.29,60000.0,17.5879,17.5879,17.5351,17.5577,60000.0
2006-06-14 13:10:00,23.29,23.34,23.28,23.28,30000.0,17.5577,17.5954,17.5502,17.5502,30000.0
2006-06-14 13:20:00,23.29,23.31,23.25,23.26,150600.0,17.5577,17.5728,17.5275,17.5351,150600.0
2006-06-14 13:30:00,23.27,23.28,23.21,23.23,248800.0,17.5426,17.5502,17.4974,17.5125,248800.0
2006-06-14 13:40:00,23.24,23.3,23.21,23.24,95800.0,17.52,17.5652,17.4974,17.52,95800.0
2006-06-14 13:50:00,23.25,23.34,23.23,23.31,28000.0,17.5275,17.5954,17.5125,17.5728,28000.0
2006-06-14 14:00:00,23.31,23.32,23.18,23.25,37000.0,17.5728,17.5803,17.4748,17.5275,37000.0
2006-06-14 14:10:00,23.28,23.32,23.26,23.29,33800.0,17.5502,17.5803,17.5351,17.5577,33800.0
2006-06-14 14:20:00,23.3,23.33,23.27,23.33,92000.0,17.5652,17.5879,17.5426,17.5879,92000.0
2006-06-14 14:30:00,23.33,23.34,23.28,23.3,81000.0,17.5879,17.5954,17.5502,17.5652,81000.0
2006-06-14 14:40:00,23.28,23.3,23.25,23.28,72200.0,17.5502,17.5652,17.5275,17.5502,72200.0
2006-06-14 14:50:00,23.28,23.3,23.21,23.29,147800.0,17.5502,17.5652,17.4974,17.5577,147800.0
2006-06-14 15:00:00,23.28,23.34,23.28,23.31,99600.0,17.5502,17.5954,17.5502,17.5728,99600.0
2006-06-14 15:10:00,23.31,23.32,23.18,23.25,99200.0,17.5728,17.5803,17.4748,17.5275,99200.0
2006-06-14 15:20:00,23.27,23.32,23.26,23.3,143800.0,17.5426,17.5803,17.5351,17.5652,143800.0
2006-06-14 15:30:00,23.29,23.31,23.29,23.3,155000.0,17.5577,17.5728,17.5577,17.5652,155000.0
2006-06-14 15:40:00,23.3,23.35,23.3,23.31,92400.0,17.5652,17.6029,17.5652,17.5728,92400.0
2006-06-14 15:50:00,23.31,23.35,23.25,23.32,338400.0,17.5728,17.6029,17.5275,17.5803,338400.0
2006-06-15 09:30:00,23.45,23.77,23.36,23.77,121800.0,17.6783,17.9196,17.6105,17.9196,121800.0
2006-06-15 09:40:00,23.77,23.77,23.46,23.52,167600.0,17.9196,17.9196,17.6859,17.7311,167600.0
2006-06-15 09:50:00,23.55,24.02,23.55,24.02,284400.0,17.7537,18.108,17.7537,18.108,284400.0
2006-06-15 10:00:00,24.02,24.11,23.97,24.07,113000.0,18.108,18.1759,18.0703,18.1457,113000.0
2006-06-15 10:10:00,24.0,24.07,23.89,23.92,55200.0,18.093,18.1457,18.01,18.0326,55200.0
2006-06-15 10:20:00,23.95,23.97,23.64,23.9,157400.0,18.0553,18.0703,17.8216,18.0176,157400.0
2006-06-15 10:30:00,23.9,23.92,23.8,23.91,118200.0,18.0176,18.0326,17.9422,18.0251,118200.0
2006-06-15 10:40:00,23.91,24.02,23.89,24.01,51400.0,18.0251,18.108,18.01,18.1005,51400.0
2006-06-15 10:50:00,24.0,24.0,23.9,23.9,19000.0,18.093,18.093,18.0176,18.0176,19000.0
2006-06-15 11:00:00,23.9,23.94,23.82,23.89,36400.0,18.0176,18.0477,17.9573,18.01,36400.0
2006-06-15 11:10:00,23.9,24.0,23.9,23.99,45000.0,18.0176,18.093,18.0176,18.0854,45000.0
2006-06-15 11:20:00,23.97,23.99,23.93,23.96,12200.0,18.0703,18.0854,18.0402,18.0628,12200.0
2006-06-15 11:30:00,23.96,23.98,23.89,23.9,38800.0,18.0628,18.0779,18.01,18.0176,38800.0
2006-06-15 11:40:00,23.9,23.91,23.87,23.9,4800.0,18.0176,18.0251,17.995,18.0176,4800.0
2006-06-15 11:50:00,23.9,23.93,23.88,23.92,19600.0,18.0176,18.0402,18.0025,18.0326,19600.0
2006-06-15 12:00:00,23.94,23.95,23.9,23.95,23200.0,18.0477,18.0553,18.0176,18.0553,23200.0
2006-06-15 12:10:00,23.95,24.03,23.93,24.01,34200.0,18.0553,18.1156,18.0402,18.1005,34200.0
2006-06-15 12:20:00,24.01,24.05,24.0,24.03,44600.0,18.1005,18.1306,18.093,18.1156,44600.0
2006-06-15 12:30:00,24.03,24.1,24.02,24.09,58200.0,18.1156,18.1683,18.108,18.1608,58200.0
2006-06-15 12:40:00,24.1,24.11,24.04,24.09,14200.0,18.1683,18.1759,18.1231,18.1608,14200.0
2006-06-15 12:50:00,24.09,24.1,24.07,24.07,24200.0,18.1608,18.1683,18.1457,18.1457,24200.0
2006-06-15 13:00:00,24.07,24.08,24.0,24.04,39400.0,18.1457,18.1533,18.093,18.1231,39400.0
2006-06-15 13:10:00,24.01,24.04,24.0,24.0,11200.0,18.1005,18.1231,18.093,18.093,11200.0
2006-06-15 13:20:00,24.03,24.04,23.98,24.0,20600.0,18.1156,18.1231,18.0779,18.093,20600.0
2006-06-15 13:30:00,24.0,24.01,23.89,23.9,58400.0,18.093,18.1005,18.01,18.0176,58400.0
2006-06-15 13:40:00,23.9,24.0,23.89,24.0,94200.0,18.0176,18.093,18.01,18.093,94200.0
2006-06-15 13:50:00,23.99,23.99,23.96,23.97,10400.0,18.0854,18.0854,18.0628,18.0703,10400.0
2006-06-15 14:00:00,23.97,24.02,23.94,24.01,94400.0,18.0703,18.108,18.0477,18.1005,94400.0
2006-06-15 14:10:00,24.0,24.04,24.0,24.03,42200.0,18.093,18.1231,18.093,18.1156,42200.0
2006-06-15 14:20:00,24.03,24.06,23.95,23.99,205800.0,18.1156,18.1382,18.0553,18.0854,205800.0
2006-06-15 14:30:00,23.99,24.05,23.99,24.05,41800.0,18.0854,18.1306,18.0854,18.1306,41800.0
2006-06-15 14:40:00,24.05,24.06,24.0,24.03,78000.0,18.1306,18.1382,18.093,18.1156,78000.0
2006-06-15 14:50:00,24.0,24.1,24.0,24.01,138000.0,18.093,18.1683,18.093,18.1005,138000.0
2006-06-15 15:00:00,24.01,24.11,24.01,24.09,86400.0,18.1005,18.1759,18.1005,18.1608,86400.0
2006-06-15 15:10:00,24.09,24.17,24.09,24.15,40000.0,18.1608,18.2211,18.1608,18.206,40000.0
2006-06-15 15:20:00,24.16,24.29,24.15,24.25,148400.0,18.2136,18.3116,18.206,18.2814,148400.0
2006-06-15 15:30:00,24.25,24.25,24.16,24.18,99600.0,18.2814,18.2814,18.2136,18.2287,99600.0
2006-06-15 15:40:00,24.18,24.25,24.11,24.11,81600.0,18.2287,18.2814,18.1759,18.1759,81600.0
2006-06-15 15:50:00,24.11,24.2,24.11,24.15,70800.0,18.1759,18.2437,18.1759,18.206,70800.0
2006-06-16 09:30:00,24.13,24.13,23.87,24.05,82000.0,18.191,18.191,17.995,18.1306,82000.0
2006-06-16 09:40:00,24.01,24.16,23.92,24.13,170000.0,18.1005,18.2136,18.0326,18.191,170000.0
2006-06-16 09:50:00,24.13,24.23,24.09,24.18,61000.0,18.191,18.2663,18.1608,18.2287,61000.0
2006-06-16 10:00:00,24.18,24.18,24.0,24.1,112600.0,18.2287,18.2287,18.093,18.1683,112600.0
2006-06-16 10:10:00,24.06,24.08,23.93,24.02,71200.0,18.1382,18.1533,18.0402,18.108,71200.0
2006-06-16 10:20:00,23.99,24.03,23.91,23.97,89400.0,18.0854,18.1156,18.0251,18.0703,89400.0
2006-06-16 10:30:00,24.0,24.08,23.96,24.01,194400.0,18.093,18.1533,18.0628,18.1005,194400.0
2006-06-16 10:40:00,24.0,24.01,23.95,23.96,55800.0,18.093,18.1005,18.0553,18.0628,55800.0
2006-06-16 10:50:00,23.95,23.98,23.93,23.98,58000.0,18.0553,18.0779,18.0402,18.0779,58000.0
2006-06-16 11:00:00,23.97,24.0,23.93,24.0,52400.0,18.0703,18.093,18.0402,18.093,52400.0
2006-06-16 11:10:00,23.99,24.0,23.98,23.98,70000.0,18.0854,18.093,18.0779,18.0779,70000.0
2006-06-16 11:20:00,23.98,23.98,23.94,23.95,174800.0,18.0779,18.0779,18.0477,18.0553,174800.0
2006-06-16 11:30:00,23.96,24.03,23.95,24.03,129800.0,18.0628,18.1156,18.0553,18.1156,129800.0
2006-06-16 11:40:00,24.08,24.08,24.0,24.07,56800.0,18.1533,18.1533,18.093,18.1457,56800.0
2006-06-16 11:50:00,24.04,24.05,23.93,23.93,58800.0,18.1231,18.1306,18.0402,18.0402,58800.0
2006-06-16 12:00:00,23.93,24.0,23.93,24.0,45200.0,18.0402,18.093,18.0402,18.093,45200.0
2006-06-16 12:10:00,24.0,24.05,23.99,24.0,15600.0,18.093,18.1306,18.0854,18.093,15600.0
2006-06-16 12:20:00,24.0,24.0,23.96,23.96,23000.0,18.093,18.093,18.0628,18.0628,23000.0
2006-06-16 12:30:00,23.96,23.96,23.93,23.95,36800.0,18.0628,18.0628,18.0402,18.0553,36800.0
2006-06-16 12:40:00,23.95,23.96,23.95,23.95,34000.0,18.0553,18.0628,18.0553,18.0553,34000.0
2006-06-16 12:50:00,23.96,23.99,23.95,23.99,29800.0,18.0628,18.0854,18.0553,18.0854,29800.0
2006-06-16 13:00:00,24.0,24.03,23.99,24.01,80600.0,18.093,18.1156,18.0854,18.1005,80600.0
2006-06-16 13:10:00,24.04,24.04,24.0,24.0,11800.0,18.1231,18.1231,18.093,18.093,11800.0
2006-06-16 13:20:00,24.0,24.07,23.99,24.07,145600.0,18.093,18.1457,18.0854,18.1457,145600.0
2006-06-16 13:30:00,24.02,24.06,23.97,24.03,53600.0,18.108,18.1382,18.0703,18.1156,53600.0
2006-06-16 13:40:00,24.04,24.08,24.03,24.08,122600.0,18.1231,18.1533,18.1156,18.1533,122600.0
2006-06-16 13:50:00,24.07,24.11,24.06,24.1,34800.0,18.1457,18.1759,18.1382,18.1683,34800.0
2006-06-16 14:00:00,24.1,24.1,24.1,24.1,7800.0,18.1683,18.1683,18.1683,18.1683,7800.0
2006-06-16 14:10:00,24.1,24.1,24.06,24.1,20400.0,18.1683,18.1683,18.1382,18.1683,20400.0
2006-06-16 14:20:00,24.1,24.11,24.1,24.11,18000.0,18.1683,18.1759,18.1683,18.1759,18000.0
2006-06-16 14:30:00,24.11,24.12,24.1,24.11,39600.0,18.1759,18.1834,18.1683,18.1759,39600.0
2006-06-16 14:40:00,24.12,24.17,24.11,24.15,31800.0,18.1834,18.2211,18.1759,18.206,31800.0
2006-06-16 14:50:00,24.16,24.21,24.16,24.21,55600.0,18.2136,18.2513,18.2136,18.2513,55600.0
2006-06-16 15:00:00,24.2,24.22,24.14,24.2,36800.0,18.2437,18.2588,18.1985,18.2437,36800.0
2006-06-16 15:10:00,24.2,24.31,24.2,24.3,91400.0,18.2437,18.3267,18.2437,18.3191,91400.0
2006-06-16 15:20:00,24.3,24.35,24.28,24.35,70200.0,18.3191,18.3568,18.304,18.3568,70200.0
2006-06-16 15:30:00,24.33,24.4,24.33,24.35,49000.0,18.3417,18.3945,18.3417,18.3568,49000.0
2006-06-16 15:40:00,24.31,24.31,24.08,24.11,36600.0,18.3267,18.3267,18.1533,18.1759,36600.0
2006-06-16 15:50:00,24.04,24.18,24.04,24.18,41800.0,18.1231,18.2287,18.1231,18.2287,41800.0
2006-06-19 09:30:00,24.23,24.3,24.11,24.11,31400.0,18.2663,18.3191,18.1759,18.1759,31400.0
2006-06-19 09:40:00,24.09,24.16,24.05,24.11,37400.0,18.1608,18.2136,18.1306,18.1759,37400.0
2006-06-19 09:50:00,24.13,24.13,24.06,24.11,84000.0,18.191,18.191,18.1382,18.1759,84000.0
2006-06-19 10:00:00,24.11,24.14,24.07,24.14,40000.0,18.1759,18.1985,18.1457,18.1985,40000.0
2006-06-19 10:10:00,24.14,24.18,24.1,24.1,34800.0,18.1985,18.2287,18.1683,18.1683,34800.0
2006-06-19 10:20:00,24.1,24.1,24.02,24.03,61800.0,18.1683,18.1683,18.108,18.1156,61800.0
2006-06-19 10:30:00,24.03,24.1,24.03,24.07,289000.0,18.1156,18.1683,18.1156,18.1457,289000.0
2006-06-19 10:40:00,24.05,24.11,24.05,24.1,30000.0,18.1306,18.1759,18.1306,18.1683,30000.0
2006-06-19 10:50:00,24.1,24.1,24.02,24.03,8600.0,18.1683,18.1683,18.108,18.1156,8600.0
2006-06-19 11:00:00,24.03,24.05,23.9,23.92,383000.0,18.1156,18.1306,18.0176,18.0326,383000.0
2006-06-19 11:10:00,23.92,23.93,23.89,23.91,334400.0,18.0326,18.0402,18.01,18.0251,334400.0
2006-06-19 11:20:00,23.91,23.91,23.8,23.8,35400.0,18.0251,18.0251,17.9422,17.9422,35400.0
2006-06-19 11:30:00,23.78,23.78,23.66,23.68,65200.0,17.9271,17.9271,17.8366,17.8517,65200.0
2006-06-19 11:40:00,23.69,23.8,23.69,23.8,28200.0,17.8593,17.9422,17.8593,17.9422,28200.0
2006-06-19 11:50:00,23.78,23.78,23.69,23.71,87800.0,17.9271,17.9271,17.8593,17.8743,87800.0
2006-06-19 12:00:00,23.71,23.84,23.71,23.84,27400.0,17.8743,17.9723,17.8743,17.9723,27400.0
2006-06-19 12:10:00,23.83,23.83,23.79,23.81,12000.0,17.9648,17.9648,17.9346,17.9497,12000.0
2006-06-19 12:20:00,23.81,23.88,23.79,23.86,15000.0,17.9497,18.0025,17.9346,17.9874,15000.0
2006-06-19 12:30:00,23.87,23.92,23.87,23.89,24200.0,17.995,18.0326,17.995,18.01,24200.0
2006-06-19 12:40:00,23.9,23.93,23.89,23.92,15800.0,18.0176,18.0402,18.01,18.0326,15800.0
2006-06-19 12:50:00,23.91,23.92,23.91,23.91,20200.0,18.0251,18.0326,18.0251,18.0251,20200.0
2006-06-19 13:00:00,23.92,23.92,23.89,23.9,46600.0,18.0326,18.0326,18.01,18.0176,46600.0
2006-06-19 13:10:00,23.9,23.9,23.85,23.85,10800.0,18.0176,18.0176,17.9799,17.9799,10800.0
2006-06-19 13:20:00,23.84,23.85,23.79,23.79,50800.0,17.9723,17.9799,17.9346,17.9346,50800.0
2006-06-19 13:30:00,23.78,23.82,23.78,23.8,26000.0,17.9271,17.9573,17.9271,17.9422,26000.0
2006-06-19 13:40:00,23.79,23.79,23.77,23.77,6600.0,17.9346,17.9346,17.9196,17.9196,6600.0
2006-06-19 13:50:00,23.78,23.79,23.75,23.76,15000.0,17.9271,17.9346,17.9045,17.912,15000.0
2006-06-19 14:00:00,23.75,23.75,23.71,23.71,13200.0,17.9045,17.9045,17.8743,17.8743,13200.0
2006-06-19 14:10:00,23.71,23.8,23.7,23.77,18800.0,17.8743,17.9422,17.8668,17.9196,18800.0
2006-06-19 14:20:00,23.75,23.77,23.71,23.71,17000.0,17.9045,17.9196,17.8743,17.8743,17000.0
2006-06-19 14:30:00,23.72,23.72,23.69,23.69,49600.0,17.8819,17.8819,17.8593,17.8593,49600.0
2006-06-19 14:40:00,23.69,23.7,23.64,23.65,64000.0,17.8593,17.8668,17.8216,17.8291,64000.0
2006-06-19 14:50:00,23.67,23.73,23.67,23.71,44400.0,17.8442,17.8894,17.8442,17.8743,44400.0
2006-06-19 15:00:00,23.71,23.72,23.65,23.66,44000.0,17.8743,17.8819,17.8291,17.8366,44000.0
2006-06-19 15:10:00,23.68,23.72,23.64,23.7,57200.0,17.8517,17.8819,17.8216,17.8668,57200.0
2006-06-19 15:20:00,23.7,23.73,23.67,23.71,70600.0,17.8668,17.8894,17.8442,17.8743,70600.0
2006-06-19 15:30:00,23.71,23.8,23.7,23.78,17200.0,17.8743,17.9422,17.8668,17.9271,17200.0
2006-06-19 15:40:00,23.79,23.83,23.73,23.79,54000.0,17.9346,17.9648,17.8894,17.9346,54000.0
2006-06-19 15:50:00,23.78,23.97,23.78,23.91,409200.0,17.9271,18.0703,17.9271,18.0251,409200.0
2006-06-20 09:30:00,23.94,24.0,23.86,23.86,10200.0,18.0477,18.093,17.9874,17.9874,10200.0
2006-06-20 09:40:00,23.81,23.9,23.81,23.81,14200.0,17.9497,18.0176,17.9497,17.9497,14200.0
2006-06-20 09:50:00,23.8,23.82,23.78,23.78,2600.0,17.9422,17.9573,17.9271,17.9271,2600.0
2006-06-20 10:00:00,23.75,23.75,23.65,23.68,31400.0,17.9045,17.9045,17.8291,17.8517,31400.0
2006-06-20 10:10:00,23.68,23.83,23.68,23.83,34600.0,17.8517,17.9648,17.8517,17.9648,34600.0
2006-06-20 10:20:00,23.83,23.83,23.77,23.8,139600.0,17.9648,17.9648,17.9196,17.9422,139600.0
2006-06-20 10:30:00,23.81,23.82,23.77,23.78,25600.0,17.9497,17.9573,17.9196,17.9271,25600.0
2006-06-20 10:40:00,23.78,23.83,23.78,23.8,279000.0,17.9271,17.9648,17.9271,17.9422,279000.0
2006-06-20 10:50:00,23.79,23.83,23.72,23.72,48400.0,17.9346,17.9648,17.8819,17.8819,48400.0
2006-06-20 11:00:00,23.73,23.74,23.67,23.68,56000.0,17.8894,17.8969,17.8442,17.8517,56000.0
2006-06-20 11:10:00,23.68,23.69,23.6,23.63,33800.0,17.8517,17.8593,17.7914,17.814,33800.0
2006-06-20 11:20:00,23.64,23.68,23.61,23.68,33800.0,17.8216,17.8517,17.7989,17.8517,33800.0
2006-06-20 11:30:00,23.68,23.73,23.68,23.69,39400.0,17.8517,17.8894,17.8517,17.8593,39400.0
2006-06-20 11:40:00,23.71,23.74,23.67,23.74,35000.0,17.8743,17.8969,17.8442,17.8969,35000.0
2006-06-20 11:50:00,23.74,23.75,23.74,23.75,42000.0,17.8969,17.9045,17.8969,17.9045,42000.0
2006-06-20 12:00:00,23.75,23.78,23.74,23.77,17800.0,17.9045,17.9271,17.8969,17.9196,17800.0
2006-06-20 12:10:00,23.77,23.82,23.75,23.77,30200.0,17.9196,17.9573,17.9045,17.9196,30200.0
2006-06-20 12:20:00,23.78,23.79,23.77,23.77,10400.0,17.9271,17.9346,17.9196,17.9196,10400.0
2006-06-20 12:30:00,23.75,23.75,23.67,23.68,8000.0,17.9045,17.9045,17.8442,17.8517,8000.0
2006-06-20 12:40:00,23.71,23.72,23.67,23.68,12200.0,17.8743,17.8819,17.8442,17.8517,12200.0
2006-06-20 12:50:00,23.68,23.7,23.62,23.66,13400.0,17.8517,17.8668,17.8065,17.8366,13400.0
2006-06-20 13:00:00,23.67,23.72,23.67,23.68,6600.0,17.8442,17.8819,17.8442,17.8517,6600.0
2006-06-20 13:10:00,23.68,23.71,23.66,23.7,10800.0,17.8517,17.8743,17.8366,17.8668,10800.0
2006-06-20 13:20:00,23.69,23.74,23.69,23.73,4600.0,17.8593,17.8969,17.8593,17.8894,4600.0
2006-06-20 13:30:00,23.73,23.73,23.68,23.68,4800.0,17.8894,17.8894,17.8517,17.8517,4800.0
2006-06-20 13:40:00,23.68,23.72,23.67,23.72,7400.0,17.8517,17.8819,17.8442,17.8819,7400.0
2006-06-20 13:50:00,23.7,23.73,23.61,23.61,9800.0,17.8668,17.8894,17.7989,17.7989,9800.0
2006-06-20 14:00:00,23.61,23.66,23.54,23.54,20600.0,17.7989,17.8366,17.7462,17.7462,20600.0
2006-06-20 14:10:00,23.52,23.57,23.5,23.5,50800.0,17.7311,17.7688,17.716,17.716,50800.0
2006-06-20 14:20:00,23.5,23.5,23.38,23.38,41400.0,17.716,17.716,17.6256,17.6256,41400.0
2006-06-20 14:30:00,23.38,23.42,23.33,23.37,150800.0,17.6256,17.6557,17.5879,17.618,150800.0
2006-06-20 14:40:00,23.38,23.42,23.32,23.35,70400.0,17.6256,17.6557,17.5803,17.6029,70400.0
2006-06-20 14:50:00,23.35,23.43,23.35,23.43,81800.0,17.6029,17.6632,17.6029,17.6632,81800.0
2006-06-20 15:00:00,23.42,23.43,23.38,23.4,119800.0,17.6557,17.6632,17.6256,17.6406,119800.0
2006-06-20 15:10:00,23.41,23.5,23.41,23.45,66600.0,17.6482,17.716,17.6482,17.6783,66600.0
2006-06-20 15:20:00,23.45,23.5,23.44,23.5,36600.0,17.6783,17.716,17.6708,17.716,36600.0
2006-06-20 15:30:00,23.52,23.63,23.48,23.62,64000.0,17.7311,17.814,17.7009,17.8065,64000.0
2006-06-20 15:40:00,23.62,23.62,23.51,23.54,80400.0,17.8065,17.8065,17.7236,17.7462,80400.0
2006-06-20 15:50:00,23.54,23.57,23.54,23.57,67200.0,17.7462,17.7688,17.7462,17.7688,67200.0
2006-06-21 09:30:00,23.43,23.43,23.21,23.24,138800.0,17.6632,17.6632,17.4974,17.52,138800.0
2006-06-21 09:40:00,23.19,23.58,23.17,23.58,829400.0,17.4823,17.7763,17.4672,17.7763,829400.0
2006-06-21 09:50:00,23.58,23.7,23.58,23.6,176400.0,17.7763,17.8668,17.7763,17.7914,176400.0
2006-06-21 10:00:00,23.52,23.66,23.49,23.6,79600.0,17.7311,17.8366,17.7085,17.7914,79600.0
2006-06-21 10:10:00,23.59,23.6,23.53,23.53,33000.0,17.7839,17.7914,17.7386,17.7386,33000.0
2006-06-21 10:20:00,23.53,23.53,23.44,23.47,381400.0,17.7386,17.7386,17.6708,17.6934,381400.0
2006-06-21 10:30:00,23.46,23.46,23.38,23.41,152800.0,17.6859,17.6859,17.6256,17.6482,152800.0
2006-06-21 10:40:00,23.41,23.42,23.36,23.38,111600.0,17.6482,17.6557,17.6105,17.6256,111600.0
2006-06-21 10:50:00,23.38,23.38,23.25,23.25,210200.0,17.6256,17.6256,17.5275,17.5275,210200.0
2006-06-21 11:00:00,23.25,23.29,23.22,23.29,128200.0,17.5275,17.5577,17.5049,17.5577,128200.0
2006-06-21 11:10:00,23.29,23.34,23.27,23.29,64800.0,17.5577,17.5954,17.5426,17.5577,64800.0
2006-06-21 11:20:00,23.3,23.43,23.3,23.43,60600.0,17.5652,17.6632,17.5652,17.6632,60600.0
2006-06-21 11:30:00,23.45,23.54,23.45,23.54,121800.0,17.6783,17.7462,17.6783,17.7462,121800.0
2006-06-21 11:40:00,23.54,23.63,23.54,23.62,80200.0,17.7462,17.814,17.7462,17.8065,80200.0
2006-06-21 11:50:00,23.59,23.6,23.47,23.49,79600.0,17.7839,17.7914,17.6934,17.7085,79600.0
2006-06-21 12:00:00,23.5,23.54,23.5,23.53,41400.0,17.716,17.7462,17.716,17.7386,41400.0
2006-06-21 12:10:00,23.55,23.68,23.51,23.68,118000.0,17.7537,17.8517,17.7236,17.8517,118000.0
2006-06-21 12:20:00,23.7,23.8,23.68,23.79,226800.0,17.8668,17.9422,17.8517,17.9346,226800.0
2006-06-21 12:30:00,23.78,23.8,23.75,23.75,97800.0,17.9271,17.9422,17.9045,17.9045,97800.0
2006-06-21 12:40:00,23.75,23.77,23.68,23.68,222200.0,17.9045,17.9196,17.8517,17.8517,222200.0
2006-06-21 12:50:00,23.7,23.74,23.68,23.73,34800.0,17.8668,17.8969,17.8517,17.8894,34800.0
2006-06-21 13:00:00,23.73,23.75,23.71,23.73,150200.0,17.8894,17.9045,17.8743,17.8894,150200.0
2006-06-21 13:10:00,23.73,23.74,23.72,23.73,214600.0,17.8894,17.8969,17.8819,17.8894,214600.0
2006-06-21 13:20:00,23.73,23.73,23.65,23.65,110200.0,17.8894,17.8894,17.8291,17.8291,110200.0
2006-06-21 13:30:00,23.66,23.74,23.66,23.73,107000.0,17.8366,17.8969,17.8366,17.8894,107000.0
2006-06-21 13:40:00,23.73,23.73,23.69,23.69,23400.0,17.8894,17.8894,17.8593,17.8593,23400.0
2006-06-21 13:50:00,23.68,23.68,23.65,23.67,50000.0,17.8517,17.8517,17.8291,17.8442,50000.0
2006-06-21 14:00:00,23.67,23.68,23.66,23.67,102200.0,17.8442,17.8517,17.8366,17.8442,102200.0
2006-06-21 14:10:00,23.67,23.73,23.67,23.72,101800.0,17.8442,17.8894,17.8442,17.8819,101800.0
2006-06-21 14:20:00,23.73,23.73,23.69,23.69,71800.0,17.8894,17.8894,17.8593,17.8593,71800.0
2006-06-21 14:30:00,23.68,23.81,23.68,23.81,144400.0,17.8517,17.9497,17.8517,17.9497,144400.0
2006-06-21 14:40:00,23.81,23.84,23.78,23.78,122400.0,17.9497,17.9723,17.9271,17.9271,122400.0
2006-06-21 14:50:00,23.78,23.79,23.73,23.75,141000.0,17.9271,17.9346,17.8894,17.9045,141000.0
2006-06-21 15:00:00,23.75,23.75,23.7,23.7,253600.0,17.9045,17.9045,17.8668,17.8668,253600.0
2006-06-21 15:10:00,23.7,23.74,23.7,23.74,190200.0,17.8668,17.8969,17.8668,17.8969,190200.0
2006-06-21 15:20:00,23.74,23.87,23.74,23.82,142600.0,17.8969,17.995,17.8969,17.9573,142600.0
2006-06-21 15:30:00,23.82,23.84,23.77,23.83,380400.0,17.9573,17.9723,17.9196,17.9648,380400.0
2006-06-21 15:40:00,23.83,23.85,23.82,23.84,226600.0,17.9648,17.9799,17.9573,17.9723,226600.0
2006-06-21 15:50:00,23.84,23.92,23.83,23.91,297000.0,17.9723,18.0326,17.9648,18.0251,297000.0
2006-06-22 09:30:00,23.9,23.9,23.74,23.8,107200.0,18.0176,18.0176,17.8969,17.9422,107200.0
2006-06-22 09:40:00,23.81,23.92,23.81,23.91,41800.0,17.9497,18.0326,17.9497,18.0251,41800.0
2006-06-22 09:50:00,23.9,23.92,23.9,23.91,53400.0,18.0176,18.0326,18.0176,18.0251,53400.0
2006-06-22 10:00:00,23.91,23.92,23.78,23.81,33800.0,18.0251,18.0326,17.9271,17.9497,33800.0
2006-06-22 10:10:00,23.81,23.83,23.75,23.77,39400.0,17.9497,17.9648,17.9045,17.9196,39400.0
2006-06-22 10:20:00,23.79,23.79,23.7,23.7,47800.0,17.9346,17.9346,17.8668,17.8668,47800.0
2006-06-22 10:30:00,23.7,23.78,23.66,23.69,56800.0,17.8668,17.9271,17.8366,17.8593,56800.0
2006-06-22 10:40:00,23.7,23.72,23.69,23.72,48000.0,17.8668,17.8819,17.8593,17.8819,48000.0
2006-06-22 10:50:00,23.73,23.75,23.7,23.71,30400.0,17.8894,17.9045,17.8668,17.8743,30400.0
2006-06-22 11:00:00,23.71,23.76,23.71,23.73,40000.0,17.8743,17.912,17.8743,17.8894,40000.0
2006-06-22 11:10:00,23.73,23.75,23.66,23.72,30600.0,17.8894,17.9045,17.8366,17.8819,30600.0
2006-06-22 11:20:00,23.72,23.78,23.71,23.72,40200.0,17.8819,17.9271,17.8743,17.8819,40200.0
2006-06-22 11:30:00,23.73,23.88,23.73,23.84,85000.0,17.8894,18.0025,17.8894,17.9723,85000.0
2006-06-22 11:40:00,23.84,23.85,23.79,23.79,22600.0,17.9723,17.9799,17.9346,17.9346,22600.0
2006-06-22 11:50:00,23.81,23.82,23.75,23.77,86600.0,17.9497,17.9573,17.9045,17.9196,86600.0
2006-06-22 12:00:00,23.75,23.79,23.73,23.75,43400.0,17.9045,17.9346,17.8894,17.9045,43400.0
2006-06-22 12:10:00,23.76,23.76,23.74,23.74,21000.0,17.912,17.912,17.8969,17.8969,21000.0
2006-06-22 12:20:00,23.73,23.76,23.72,23.72,33600.0,17.8894,17.912,17.8819,17.8819,33600.0
2006-06-22 12:30:00,23.72,23.72,23.66,23.66,23000.0,17.8819,17.8819,17.8366,17.8366,23000.0
2006-06-22 12:40:00,23.66,23.66,23.57,23.61,38200.0,17.8366,17.8366,17.7688,17.7989,38200.0
2006-06-22 12:50:00,23.61,23.7,23.61,23.68,54400.0,17.7989,17.8668,17.7989,17.8517,54400.0
2006-06-22 13:00:00,23.67,23.7,23.64,23.65,49400.0,17.8442,17.8668,17.8216,17.8291,49400.0
2006-06-22 13:10:00,23.65,23.65,23.59,23.6,26000.0,17.8291,17.8291,17.7839,17.7914,26000.0
2006-06-22 13:20:00,23.59,23.66,23.59,23.65,16200.0,17.7839,17.8366,17.7839,17.8291,16200.0
2006-06-22 13:30:00,23.66,23.69,23.64,23.68,25600.0,17.8366,17.8593,17.8216,17.8517,25600.0
2006-06-22 13:40:00,23.69,23.69,23.56,23.59,42800.0,17.8593,17.8593,17.7612,17.7839,42800.0
2006-06-22 13:50:00,23.59,23.59,23.51,23.52,41400.0,17.7839,17.7839,17.7236,17.7311,41400.0
2006-06-22 14:00:00,23.53,23.53,23.47,23.47,38800.0,17.7386,17.7386,17.6934,17.6934,38800.0
2006-06-22 14:10:00,23.47,23.49,23.39,23.41,95000.0,17.6934,17.7085,17.6331,17.6482,95000.0
2006-06-22 14:20:00,23.43,23.5,23.41,23.5,106000.0,17.6632,17.716,17.6482,17.716,106000.0
2006-06-22 14:30:00,23.5,23.5,23.4,23.43,76000.0,17.716,17.716,17.6406,17.6632,76000.0
2006-06-22 14:40:00,23.43,23.47,23.41,23.46,49800.0,17.6632,17.6934,17.6482,17.6859,49800.0
2006-06-22 14:50:00,23.47,23.51,23.4,23.4,53400.0,17.6934,17.7236,17.6406,17.6406,53400.0
2006-06-22 15:00:00,23.41,23.5,23.4,23.5,120800.0,17.6482,17.716,17.6406,17.716,120800.0
2006-06-22 15:10:00,23.5,23.51,23.49,23.49,190000.0,17.716,17.7236,17.7085,17.7085,190000.0
2006-06-22 15:20:00,23.49,23.52,23.49,23.52,84600.0,17.7085,17.7311,17.7085,17.7311,84600.0
2006-06-22 15:30:00,23.5,23.5,23.48,23.48,76200.0,17.716,17.716,17.7009,17.7009,76200.0
2006-06-22 15:40:00,23.48,23.5,23.38,23.47,91200.0,17.7009,17.716,17.6256,17.6934,91200.0
2006-06-22 15:50:00,23.47,23.48,23.43,23.48,148600.0,17.6934,17.7009,17.6632,17.7009,148600.0
2006-06-23 09:30:00,23.43,23.48,23.33,23.35,17000.0,17.6632,17.7009,17.5879,17.6029,17000.0
2006-06-23 09:40:00,23.35,23.45,23.32,23.32,16400.0,17.6029,17.6783,17.5803,17.5803,16400.0
2006-06-23 09:50:00,23.32,23.36,23.11,23.18,55400.0,17.5803,17.6105,17.422,17.4748,55400.0
2006-06-23 10:00:00,23.17,23.21,23.1,23.14,55200.0,17.4672,17.4974,17.4145,17.4446,55200.0
2006-06-23 10:10:00,23.14,23.25,23.14,23.25,40600.0,17.4446,17.5275,17.4446,17.5275,40600.0
2006-06-23 10:20:00,23.25,23.51,23.25,23.43,80200.0,17.5275,17.7236,17.5275,17.6632,80200.0
2006-06-23 10:30:00,23.43,23.52,23.38,23.38,39400.0,17.6632,17.7311,17.6256,17.6256,39400.0
2006-06-23 10:40:00,23.38,23.39,23.36,23.39,23800.0,17.6256,17.6331,17.6105,17.6331,23800.0
2006-06-23 10:50:00,23.4,23.49,23.39,23.49,11200.0,17.6406,17.7085,17.6331,17.7085,11200.0
2006-06-23 11:00:00,23.48,23.68,23.48,23.68,22800.0,17.7009,17.8517,17.7009,17.8517,22800.0
2006-06-23 11:10:00,23.68,23.71,23.53,23.55,46800.0,17.8517,17.8743,17.7386,17.7537,46800.0
2006-06-23 11:20:00,23.55,23.6,23.55,23.55,10800.0,17.7537,17.7914,17.7537,17.7537,10800.0
2006-06-23 11:30:00,23.56,23.56,23.49,23.49,12200.0,17.7612,17.7612,17.7085,17.7085,12200.0
2006-06-23 11:40:00,23.49,23.5,23.49,23.5,9800.0,17.7085,17.716,17.7085,17.716,9800.0
2006-06-23 11:50:00,23.5,23.5,23.48,23.5,4600.0,17.716,17.716,17.7009,17.716,4600.0
2006-06-23 12:00:00,23.49,23.49,23.44,23.45,15000.0,17.7085,17.7085,17.6708,17.6783,15000.0
2006-06-23 12:10:00,23.45,23.5,23.45,23.49,16800.0,17.6783,17.716,17.6783,17.7085,16800.0
2006-06-23 12:20:00,23.5,23.54,23.5,23.5,26000.0,17.716,17.7462,17.716,17.716,26000.0
2006-06-23 12:30:00,23.53,23.54,23.48,23.49,41600.0,17.7386,17.7462,17.7009,17.7085,41600.0
2006-06-23 12:40:00,23.5,23.58,23.5,23.52,116800.0,17.716,17.7763,17.716,17.7311,116800.0
2006-06-23 12:50:00,23.52,23.56,23.52,23.54,27000.0,17.7311,17.7612,17.7311,17.7462,27000.0
2006-06-23 13:00:00,23.54,23.61,23.54,23.61,19000.0,17.7462,17.7989,17.7462,17.7989,19000.0
2006-06-23 13:10:00,23.61,23.62,23.54,23.56,29800.0,17.7989,17.8065,17.7462,17.7612,29800.0
2006-06-23 13:20:00,23.57,23.6,23.55,23.57,27200.0,17.7688,17.7914,17.7537,17.7688,27200.0
2006-06-23 13:30:00,23.57,23.6,23.54,23.54,47400.0,17.7688,17.7914,17.7462,17.7462,47400.0
2006-06-23 13:40:00,23.56,23.56,23.5,23.55,26200.0,17.7612,17.7612,17.716,17.7537,26200.0
2006-06-23 13:50:00,23.57,23.58,23.56,23.56,5600.0,17.7688,17.7763,17.7612,17.7612,5600.0
2006-06-23 14:00:00,23.54,23.6,23.54,23.6,15400.0,17.7462,17.7914,17.7462,17.7914,15400.0
2006-06-23 14:10:00,23.6,23.65,23.59,23.64,32400.0,17.7914,17.8291,17.7839,17.8216,32400.0
2006-06-23 14:20:00,23.64,23.66,23.6,23.61,35800.0,17.8216,17.8366,17.7914,17.7989,35800.0
2006-06-23 14:30:00,23.6,23.66,23.6,23.66,44400.0,17.7914,17.8366,17.7914,17.8366,44400.0
2006-06-23 14:40:00,23.65,23.65,23.53,23.55,5600.0,17.8291,17.8291,17.7386,17.7537,5600.0
2006-06-23 14:50:00,23.53,23.53,23.39,23.41,22400.0,17.7386,17.7386,17.6331,17.6482,22400.0
2006-06-23 15:00:00,23.42,23.48,23.42,23.48,40000.0,17.6557,17.7009,17.6557,17.7009,40000.0
2006-06-23 15:10:00,23.49,23.54,23.48,23.52,40400.0,17.7085,17.7462,17.7009,17.7311,40400.0
2006-06-23 15:20:00,23.5,23.55,23.5,23.52,54000.0,17.716,17.7537,17.716,17.7311,54000.0
2006-06-23 15:30:00,23.52,23.54,23.5,23.53,32000.0,17.7311,17.7462,17.716,17.7386,32000.0
2006-06-23 15:40:00,23.53,23.58,23.53,23.57,31000.0,17.7386,17.7763,17.7386,17.7688,31000.0
2006-06-23 15:50:00,23.57,23.61,23.57,23.59,34400.0,17.7688,17.7989,17.7688,17.7839,34400.0
2006-06-26 09:30:00,23.58,23.64,23.58,23.62,40400.0,17.7763,17.8216,17.7763,17.8065,40400.0
2006-06-26 09:40:00,23.6,23.62,23.48,23.48,37000.0,17.7914,17.8065,17.7009,17.7009,37000.0
2006-06-26 09:50:00,23.47,23.5,23.44,23.48,76800.0,17.6934,17.716,17.6708,17.7009,76800.0
2006-06-26 10:00:00,23.5,23.54,23.47,23.54,19000.0,17.716,17.7462,17.6934,17.7462,19000.0
2006-06-26 10:10:00,23.55,23.58,23.43,23.43,36600.0,17.7537,17.7763,17.6632,17.6632,36600.0
2006-06-26 10:20:00,23.43,23.51,23.41,23.45,17600.0,17.6632,17.7236,17.6482,17.6783,17600.0
2006-06-26 10:30:00,23.42,23.45,23.36,23.37,31200.0,17.6557,17.6783,17.6105,17.618,31200.0
2006-06-26 10:40:00,23.36,23.41,23.31,23.38,33400.0,17.6105,17.6482,17.5728,17.6256,33400.0
2006-06-26 10:50:00,23.36,23.4,23.29,23.37,20400.0,17.6105,17.6406,17.5577,17.618,20400.0
2006-06-26 11:00:00,23.38,23.43,23.38,23.39,10800.0,17.6256,17.6632,17.6256,17.6331,10800.0
2006-06-26 11:10:00,23.41,23.48,23.41,23.45,19400.0,17.6482,17.7009,17.6482,17.6783,19400.0
2006-06-26 11:20:00,23.45,23.46,23.39,23.41,11000.0,17.6783,17.6859,17.6331,17.6482,11000.0
2006-06-26 11:30:00,23.41,23.45,23.36,23.43,14200.0,17.6482,17.6783,17.6105,17.6632,14200.0
2006-06-26 11:40:00,23.44,23.46,23.35,23.35,17400.0,17.6708,17.6859,17.6029,17.6029,17400.0
2006-06-26 11:50:00,23.34,23.35,23.32,23.33,14200.0,17.5954,17.6029,17.5803,17.5879,14200.0
2006-06-26 12:00:00,23.33,23.42,23.33,23.39,14800.0,17.5879,17.6557,17.5879,17.6331,14800.0
2006-06-26 12:10:00,23.39,23.46,23.38,23.44,71800.0,17.6331,17.6859,17.6256,17.6708,71800.0
2006-06-26 12:20:00,23.43,23.43,23.39,23.42,10400.0,17.6632,17.6632,17.6331,17.6557,10400.0
2006-06-26 12:30:00,23.39,23.42,23.36,23.42,14800.0,17.6331,17.6557,17.6105,17.6557,14800.0
2006-06-26 12:40:00,23.42,23.43,23.39,23.41,12200.0,17.6557,17.6632,17.6331,17.6482,12200.0
2006-06-26 12:50:00,23.41,23.47,23.41,23.46,13600.0,17.6482,17.6934,17.6482,17.6859,13600.0
2006-06-26 13:00:00,23.46,23.5,23.44,23.48,7600.0,17.6859,17.716,17.6708,17.7009,7600.0
2006-06-26 13:10:00,23.45,23.49,23.44,23.48,15000.0,17.6783,17.7085,17.6708,17.7009,15000.0
2006-06-26 13:20:00,23.48,23.5,23.45,23.48,21600.0,17.7009,17.716,17.6783,17.7009,21600.0
2006-06-26 13:30:00,23.48,23.48,23.4,23.4,16400.0,17.7009,17.7009,17.6406,17.6406,16400.0
2006-06-26 13:40:00,23.38,23.43,23.36,23.36,16800.0,17.6256,17.6632,17.6105,17.6105,16800.0
2006-06-26 13:50:00,23.36,23.36,23.32,23.35,33200.0,17.6105,17.6105,17.5803,17.6029,33200.0
2006-06-26 14:00:00,23.35,23.35,23.22,23.23,33000.0,17.6029,17.6029,17.5049,17.5125,33000.0
2006-06-26 14:10:00,23.23,23.3,23.22,23.3,16800.0,17.5125,17.5652,17.5049,17.5652,16800.0
2006-06-26 14:20:00,23.3,23.3,23.25,23.27,22400.0,17.5652,17.5652,17.5275,17.5426,22400.0
2006-06-26 14:30:00,23.27,23.27,23.1,23.16,83200.0,17.5426,17.5426,17.4145,17.4597,83200.0
2006-06-26 14:40:00,23.18,23.27,23.16,23.25,33800.0,17.4748,17.5426,17.4597,17.5275,33800.0
2006-06-26 14:50:00,23.25,23.28,23.21,23.23,25800.0,17.5275,17.5502,17.4974,17.5125,25800.0
2006-06-26 15:00:00,23.23,23.27,23.21,23.24,24600.0,17.5125,17.5426,17.4974,17.52,24600.0
2006-06-26 15:10:00,23.24,23.27,23.2,23.23,48400.0,17.52,17.5426,17.4899,17.5125,48400.0
2006-06-26 15:20:00,23.23,23.29,23.23,23.29,60600.0,17.5125,17.5577,17.5125,17.5577,60600.0
2006-06-26 15:30:00,23.29,23.34,23.24,23.34,79400.0,17.5577,17.5954,17.52,17.5954,79400.0
2006-06-26 15:40:00,23.34,23.55,23.34,23.48,84600.0,17.5954,17.7537,17.5954,17.7009,84600.0
2006-06-26 15:50:00,23.48,23.48,23.39,23.43,131000.0,17.7009,17.7009,17.6331,17.6632,131000.0
2006-06-27 09:30:00,23.43,23.54,23.43,23.5,16800.0,17.6632,17.7462,17.6632,17.716,16800.0
2006-06-27 09:40:00,23.5,23.68,23.5,23.62,36200.0,17.716,17.8517,17.716,17.8065,36200.0
2006-06-27 09:50:00,23.63,23.64,23.55,23.56,31600.0,17.814,17.8216,17.7537,17.7612,31600.0
2006-06-27 10:00:00,23.56,23.67,23.53,23.53,22600.0,17.7612,17.8442,17.7386,17.7386,22600.0
2006-06-27 10:10:00,23.53,23.53,23.47,23.48,12400.0,17.7386,17.7386,17.6934,17.7009,12400.0
2006-06-27 10:20:00,23.48,23.5,23.48,23.5,10200.0,17.7009,17.716,17.7009,17.716,10200.0
2006-06-27 10:30:00,23.5,23.57,23.5,23.57,24000.0,17.716,17.7688,17.716,17.7688,24000.0
2006-06-27 10:40:00,23.56,23.56,23.55,23.55,7600.0,17.7612,17.7612,17.7537,17.7537,7600.0
2006-06-27 10:50:00,23.56,23.56,23.49,23.49,8600.0,17.7612,17.7612,17.7085,17.7085,8600.0
2006-06-27 11:00:00,23.49,23.49,23.38,23.38,30000.0,17.7085,17.7085,17.6256,17.6256,30000.0
2006-06-27 11:10:00,23.38,23.41,23.38,23.41,29000.0,17.6256,17.6482,17.6256,17.6482,29000.0
2006-06-27 11:20:00,23.41,23.5,23.41,23.5,16400.0,17.6482,17.716,17.6482,17.716,16400.0
2006-06-27 11:30:00,23.5,23.5,23.49,23.49,15400.0,17.716,17.716,17.7085,17.7085,15400.0
2006-06-27 11:40:00,23.49,23.49,23.47,23.47,15600.0,17.7085,17.7085,17.6934,17.6934,15600.0
2006-06-27 11:50:00,23.47,23.47,23.45,23.46,15400.0,17.6934,17.6934,17.6783,17.6859,15400.0
2006-06-27 12:00:00,23.46,23.46,23.38,23.38,26800.0,17.6859,17.6859,17.6256,17.6256,26800.0
2006-06-27 12:10:00,23.38,23.4,23.38,23.4,11000.0,17.6256,17.6406,17.6256,17.6406,11000.0
2006-06-27 12:20:00,23.4,23.42,23.39,23.39,14200.0,17.6406,17.6557,17.6331,17.6331,14200.0
2006-06-27 12:30:00,23.38,23.38,23.32,23.32,16800.0,17.6256,17.6256,17.5803,17.5803,16800.0
2006-06-27 12:40:00,23.32,23.32,23.29,23.3,6800.0,17.5803,17.5803,17.5577,17.5652,6800.0
2006-06-27 12:50:00,23.29,23.34,23.28,23.3,37000.0,17.5577,17.5954,17.5502,17.5652,37000.0
2006-06-27 13:00:00,23.29,23.31,23.29,23.29,12400.0,17.5577,17.5728,17.5577,17.5577,12400.0
2006-06-27 13:10:00,23.3,23.3,23.25,23.25,15000.0,17.5652,17.5652,17.5275,17.5275,15000.0
2006-06-27 13:20:00,23.25,23.25,23.2,23.21,29200.0,17.5275,17.5275,17.4899,17.4974,29200.0
2006-06-27 13:30:00,23.21,23.3,23.21,23.29,277200.0,17.4974,17.5652,17.4974,17.5577,277200.0
2006-06-27 13:40:00,23.28,23.33,23.25,23.33,49000.0,17.5502,17.5879,17.5275,17.5879,49000.0
2006-06-27 13:50:00,23.33,23.35,23.31,23.31,11400.0,17.5879,17.6029,17.5728,17.5728,11400.0
2006-06-27 14:00:00,23.31,23.33,23.3,23.3,25800.0,17.5728,17.5879,17.5652,17.5652,25800.0
2006-06-27 14:10:00,23.29,23.29,23.27,23.29,34200.0,17.5577,17.5577,17.5426,17.5577,34200.0
2006-06-27 14:20:00,23.29,23.3,23.26,23.26,63400.0,17.5577,17.5652,17.5351,17.5351,63400.0
2006-06-27 14:30:00,23.25,23.31,23.25,23.31,232800.0,17.5275,17.5728,17.5275,17.5728,232800.0
2006-06-27 14:40:00,23.31,23.34,23.27,23.33,133600.0,17.5728,17.5954,17.5426,17.5879,133600.0
2006-06-27 14:50:00,23.34,23.34,23.28,23.29,159000.0,17.5954,17.5954,17.5502,17.5577,159000.0
2006-06-27 15:00:00,23.29,23.33,23.27,23.32,79600.0,17.5577,17.5879,17.5426,17.5803,79600.0
2006-06-27 15:10:00,23.32,23.32,23.25,23.27,117000.0,17.5803,17.5803,17.5275,17.5426,117000.0
2006-06-27 15:20:00,23.27,23.28,23.25,23.27,45000.0,17.5426,17.5502,17.5275,17.5426,45000.0
2006-06-27 15:30:00,23.27,23.43,23.23,23.27,174600.0,17.5426,17.6632,17.5125,17.5426,174600.0
2006-06-27 15:40:00,23.25,23.25,23.19,23.2,93000.0,17.5275,17.5275,17.4823,17.4899,93000.0
2006-06-27 15:50:00,23.2,23.25,23.15,23.25,146600.0,17.4899,17.5275,17.4522,17.5275,146600.0
2006-06-28 09:30:00,23.37,23.4,23.24,23.28,15800.0,17.618,17.6406,17.52,17.5502,15800.0
2006-06-28 09:40:00,23.24,23.24,23.16,23.18,23800.0,17.52,17.52,17.4597,17.4748,23800.0
2006-06-28 09:50:00,23.18,23.21,23.11,23.11,35200.0,17.4748,17.4974,17.422,17.422,35200.0
2006-06-28 10:00:00,23.11,23.14,23.03,23.11,67200.0,17.422,17.4446,17.3617,17.422,67200.0
2006-06-28 10:10:00,23.08,23.12,23.06,23.12,44000.0,17.3994,17.4295,17.3843,17.4295,44000.0
2006-06-28 10:20:00,23.12,23.12,23.05,23.08,75000.0,17.4295,17.4295,17.3768,17.3994,75000.0
2006-06-28 10:30:00,23.08,23.14,23.06,23.11,142200.0,17.3994,17.4446,17.3843,17.422,142200.0
2006-06-28 10:40:00,23.14,23.18,23.14,23.14,32600.0,17.4446,17.4748,17.4446,17.4446,32600.0
2006-06-28 10:50:00,23.14,23.15,23.1,23.15,32800.0,17.4446,17.4522,17.4145,17.4522,32800.0
2006-06-28 11:00:00,23.15,23.15,23.12,23.15,57800.0,17.4522,17.4522,17.4295,17.4522,57800.0
2006-06-28 11:10:00,23.15,23.15,23.05,23.05,24800.0,17.4522,17.4522,17.3768,17.3768,24800.0
2006-06-28 11:20:00,23.05,23.08,23.0,23.05,61800.0,17.3768,17.3994,17.3391,17.3768,61800.0
2006-06-28 11:30:00,23.05,23.1,23.05,23.08,13800.0,17.3768,17.4145,17.3768,17.3994,13800.0
2006-06-28 11:40:00,23.09,23.1,23.07,23.08,8400.0,17.4069,17.4145,17.3919,17.3994,8400.0
2006-06-28 11:50:00,23.08,23.1,23.05,23.09,30200.0,17.3994,17.4145,17.3768,17.4069,30200.0
2006-06-28 12:00:00,23.09,23.14,23.08,23.11,20600.0,17.4069,17.4446,17.3994,17.422,20600.0
2006-06-28 12:10:00,23.09,23.11,23.09,23.11,82800.0,17.4069,17.422,17.4069,17.422,82800.0
2006-06-28 12:20:00,23.11,23.13,23.1,23.13,21000.0,17.422,17.4371,17.4145,17.4371,21000.0
2006-06-28 12:30:00,23.13,23.13,23.1,23.1,11600.0,17.4371,17.4371,17.4145,17.4145,11600.0
2006-06-28 12:40:00,23.1,23.11,23.09,23.1,19800.0,17.4145,17.422,17.4069,17.4145,19800.0
2006-06-28 12:50:00,23.11,23.11,23.11,23.11,13800.0,17.422,17.422,17.422,17.422,13800.0
2006-06-28 13:00:00,23.11,23.14,23.1,23.13,13400.0,17.422,17.4446,17.4145,17.4371,13400.0
2006-06-28 13:10:00,23.13,23.13,23.11,23.13,20800.0,17.4371,17.4371,17.422,17.4371,20800.0
2006-06-28 13:20:00,23.13,23.15,23.1,23.11,60800.0,17.4371,17.4522,17.4145,17.422,60800.0
2006-06-28 13:30:00,23.11,23.14,23.1,23.13,17200.0,17.422,17.4446,17.4145,17.4371,17200.0
2006-06-28 13:40:00,23.14,23.15,23.14,23.14,17000.0,17.4446,17.4522,17.4446,17.4446,17000.0
2006-06-28 13:50:00,23.14,23.15,23.13,23.15,18800.0,17.4446,17.4522,17.4371,17.4522,18800.0
2006-06-28 14:00:00,23.15,23.15,23.15,23.15,17400.0,17.4522,17.4522,17.4522,17.4522,17400.0
2006-06-28 14:10:00,23.15,23.16,23.13,23.16,34200.0,17.4522,17.4597,17.4371,17.4597,34200.0
2006-06-28 14:20:00,23.17,23.18,23.13,23.14,59000.0,17.4672,17.4748,17.4371,17.4446,59000.0
2006-06-28 14:30:00,23.14,23.18,23.14,23.18,85800.0,17.4446,17.4748,17.4446,17.4748,85800.0
2006-06-28 14:40:00,23.18,23.19,23.15,23.17,92400.0,17.4748,17.4823,17.4522,17.4672,92400.0
2006-06-28 14:50:00,23.17,23.18,23.12,23.15,93400.0,17.4672,17.4748,17.4295,17.4522,93400.0
2006-06-28 15:00:00,23.15,23.15,23.14,23.14,29200.0,17.4522,17.4522,17.4446,17.4446,29200.0
2006-06-28 15:10:00,23.14,23.15,23.14,23.15,24600.0,17.4446,17.4522,17.4446,17.4522,24600.0
2006-06-28 15:20:00,23.15,23.19,23.15,23.15,57400.0,17.4522,17.4823,17.4522,17.4522,57400.0
2006-06-28 15:30:00,23.15,23.21,23.15,23.21,36400.0,17.4522,17.4974,17.4522,17.4974,36400.0
2006-06-28 15:40:00,23.21,23.21,23.18,23.2,107400.0,17.4974,17.4974,17.4748,17.4899,107400.0
2006-06-28 15:50:00,23.2,23.2,23.14,23.14,101200.0,17.4899,17.4899,17.4446,17.4446,101200.0
2006-06-29 09:30:00,23.23,23.34,23.23,23.24,32600.0,17.5125,17.5954,17.5125,17.52,32600.0
2006-06-29 09:40:00,23.24,23.28,22.97,22.99,61600.0,17.52,17.5502,17.3165,17.3315,61600.0
2006-06-29 09:50:00,22.99,23.13,22.95,23.11,60000.0,17.3315,17.4371,17.3014,17.422,60000.0
2006-06-29 10:00:00,23.13,23.18,23.11,23.15,66000.0,17.4371,17.4748,17.422,17.4522,66000.0
2006-06-29 10:10:00,23.15,23.23,23.14,23.22,64000.0,17.4522,17.5125,17.4446,17.5049,64000.0
2006-06-29 10:20:00,23.23,23.25,23.2,23.21,59000.0,17.5125,17.5275,17.4899,17.4974,59000.0
2006-06-29 10:30:00,23.23,23.26,23.19,23.23,73800.0,17.5125,17.5351,17.4823,17.5125,73800.0
2006-06-29 10:40:00,23.23,23.39,23.23,23.38,81200.0,17.5125,17.6331,17.5125,17.6256,81200.0
2006-06-29 10:50:00,23.38,23.38,23.3,23.3,27600.0,17.6256,17.6256,17.5652,17.5652,27600.0
2006-06-29 11:00:00,23.32,23.36,23.31,23.34,37800.0,17.5803,17.6105,17.5728,17.5954,37800.0
2006-06-29 11:10:00,23.34,23.38,23.34,23.36,71000.0,17.5954,17.6256,17.5954,17.6105,71000.0
2006-06-29 11:20:00,23.35,23.38,23.29,23.29,23000.0,17.6029,17.6256,17.5577,17.5577,23000.0
2006-06-29 11:30:00,23.26,23.28,23.18,23.2,19400.0,17.5351,17.5502,17.4748,17.4899,19400.0
2006-06-29 11:40:00,23.21,23.21,23.16,23.2,11600.0,17.4974,17.4974,17.4597,17.4899,11600.0
2006-06-29 11:50:00,23.2,23.22,23.18,23.2,27400.0,17.4899,17.5049,17.4748,17.4899,27400.0
2006-06-29 12:00:00,23.19,23.25,23.19,23.25,16000.0,17.4823,17.5275,17.4823,17.5275,16000.0
2006-06-29 12:10:00,23.25,23.26,23.24,23.25,26200.0,17.5275,17.5351,17.52,17.5275,26200.0
2006-06-29 12:20:00,23.25,23.3,23.25,23.3,15000.0,17.5275,17.5652,17.5275,17.5652,15000.0
2006-06-29 12:30:00,23.29,23.31,23.27,23.27,24600.0,17.5577,17.5728,17.5426,17.5426,24600.0
2006-06-29 12:40:00,23.27,23.3,23.27,23.28,10200.0,17.5426,17.5652,17.5426,17.5502,10200.0
2006-06-29 12:50:00,23.26,23.28,23.24,23.27,17400.0,17.5351,17.5502,17.52,17.5426,17400.0
2006-06-29 13:00:00,23.27,23.3,23.27,23.27,19800.0,17.5426,17.5652,17.5426,17.5426,19800.0
2006-06-29 13:10:00,23.28,23.3,23.26,23.27,75800.0,17.5502,17.5652,17.5351,17.5426,75800.0
2006-06-29 13:20:00,23.27,23.28,23.23,23.26,102400.0,17.5426,17.5502,17.5125,17.5351,102400.0
2006-06-29 13:30:00,23.26,23.3,23.25,23.25,36200.0,17.5351,17.5652,17.5275,17.5275,36200.0
2006-06-29 13:40:00,23.25,23.28,23.24,23.24,12600.0,17.5275,17.5502,17.52,17.52,12600.0
2006-06-29 13:50:00,23.23,23.23,23.2,23.2,66600.0,17.5125,17.5125,17.4899,17.4899,66600.0
2006-06-29 14:00:00,23.2,23.23,23.2,23.23,16400.0,17.4899,17.5125,17.4899,17.5125,16400.0
2006-06-29 14:10:00,23.23,23.32,23.22,23.32,47800.0,17.5125,17.5803,17.5049,17.5803,47800.0
2006-06-29 14:20:00,23.34,23.54,23.34,23.45,50200.0,17.5954,17.7462,17.5954,17.6783,50200.0
2006-06-29 14:30:00,23.45,23.45,23.33,23.37,49200.0,17.6783,17.6783,17.5879,17.618,49200.0
2006-06-29 14:40:00,23.39,23.45,23.36,23.38,160000.0,17.6331,17.6783,17.6105,17.6256,160000.0
2006-06-29 14:50:00,23.38,23.4,23.27,23.34,317600.0,17.6256,17.6406,17.5426,17.5954,317600.0
2006-06-29 15:00:00,23.33,23.4,23.32,23.38,96000.0,17.5879,17.6406,17.5803,17.6256,96000.0
2006-06-29 15:10:00,23.38,23.4,23.31,23.32,41400.0,17.6256,17.6406,17.5728,17.5803,41400.0
2006-06-29 15:20:00,23.32,23.33,23.28,23.28,53400.0,17.5803,17.5879,17.5502,17.5502,53400.0
2006-06-29 15:30:00,23.28,23.37,23.25,23.34,91200.0,17.5502,17.618,17.5275,17.5954,91200.0
2006-06-29 15:40:00,23.34,23.38,23.28,23.36,58200.0,17.5954,17.6256,17.5502,17.6105,58200.0
2006-06-29 15:50:00,23.36,23.45,23.35,23.4,104000.0,17.6105,17.6783,17.6029,17.6406,104000.0
2006-06-30 09:30:00,23.55,23.74,23.55,23.71,19000.0,17.7537,17.8969,17.7537,17.8743,19000.0
2006-06-30 09:40:00,23.71,23.72,23.61,23.61,28200.0,17.8743,17.8819,17.7989,17.7989,28200.0
2006-06-30 09:50:00,23.63,23.72,23.6,23.6,37800.0,17.814,17.8819,17.7914,17.7914,37800.0
2006-06-30 10:00:00,23.61,23.63,23.53,23.53,21400.0,17.7989,17.814,17.7386,17.7386,21400.0
2006-06-30 10:10:00,23.53,23.6,23.53,23.6,15000.0,17.7386,17.7914,17.7386,17.7914,15000.0
2006-06-30 10:20:00,23.64,23.68,23.61,23.67,17600.0,17.8216,17.8517,17.7989,17.8442,17600.0
2006-06-30 10:30:00,23.72,23.72,23.66,23.7,19400.0,17.8819,17.8819,17.8366,17.8668,19400.0
2006-06-30 10:40:00,23.69,23.69,23.6,23.65,54800.0,17.8593,17.8593,17.7914,17.8291,54800.0
2006-06-30 10:50:00,23.65,23.65,23.61,23.65,25000.0,17.8291,17.8291,17.7989,17.8291,25000.0
2006-06-30 11:00:00,23.65,23.66,23.6,23.63,27200.0,17.8291,17.8366,17.7914,17.814,27200.0
2006-06-30 11:10:00,23.63,23.64,23.58,23.61,42200.0,17.814,17.8216,17.7763,17.7989,42200.0
2006-06-30 11:20:00,23.63,23.7,23.61,23.63,60200.0,17.814,17.8668,17.7989,17.814,60200.0
2006-06-30 11:30:00,23.63,23.66,23.6,23.63,36000.0,17.814,17.8366,17.7914,17.814,36000.0
2006-06-30 11:40:00,23.63,23.68,23.63,23.68,27600.0,17.814,17.8517,17.814,17.8517,27600.0
2006-06-30 11:50:00,23.68,23.71,23.67,23.71,27400.0,17.8517,17.8743,17.8442,17.8743,27400.0
2006-06-30 12:00:00,23.71,23.71,23.66,23.68,12800.0,17.8743,17.8743,17.8366,17.8517,12800.0
2006-06-30 12:10:00,23.68,23.71,23.61,23.64,170400.0,17.8517,17.8743,17.7989,17.8216,170400.0
2006-06-30 12:20:00,23.67,23.75,23.66,23.75,45400.0,17.8442,17.9045,17.8366,17.9045,45400.0
2006-06-30 12:30:00,23.72,23.72,23.68,23.69,31600.0,17.8819,17.8819,17.8517,17.8593,31600.0
2006-06-30 12:40:00,23.71,23.75,23.69,23.71,24800.0,17.8743,17.9045,17.8593,17.8743,24800.0
2006-06-30 12:50:00,23.72,23.75,23.69,23.75,28600.0,17.8819,17.9045,17.8593,17.9045,28600.0
2006-06-30 13:00:00,23.74,23.83,23.74,23.81,23800.0,17.8969,17.9648,17.8969,17.9497,23800.0
2006-06-30 13:10:00,23.81,23.86,23.8,23.86,21600.0,17.9497,17.9874,17.9422,17.9874,21600.0
2006-06-30 13:20:00,23.85,23.85,23.74,23.75,65200.0,17.9799,17.9799,17.8969,17.9045,65200.0
2006-06-30 13:30:00,23.75,23.8,23.73,23.78,37600.0,17.9045,17.9422,17.8894,17.9271,37600.0
2006-06-30 13:40:00,23.77,23.82,23.75,23.81,21600.0,17.9196,17.9573,17.9045,17.9497,21600.0
2006-06-30 13:50:00,23.81,23.84,23.81,23.83,17600.0,17.9497,17.9723,17.9497,17.9648,17600.0
2006-06-30 14:00:00,23.84,23.85,23.83,23.85,15600.0,17.9723,17.9799,17.9648,17.9799,15600.0
2006-06-30 14:10:00,23.85,23.86,23.82,23.85,70000.0,17.9799,17.9874,17.9573,17.9799,70000.0
2006-06-30 14:20:00,23.85,23.97,23.85,23.96,38400.0,17.9799,18.0703,17.9799,18.0628,38400.0
2006-06-30 14:30:00,23.95,24.07,23.93,24.06,130400.0,18.0553,18.1457,18.0402,18.1382,130400.0
2006-06-30 14:40:00,24.04,24.04,24.0,24.01,115000.0,18.1231,18.1231,18.093,18.1005,115000.0
2006-06-30 14:50:00,24.01,24.03,23.97,24.0,91400.0,18.1005,18.1156,18.0703,18.093,91400.0
2006-06-30 15:00:00,24.0,24.02,23.93,23.95,45400.0,18.093,18.108,18.0402,18.0553,45400.0
2006-06-30 15:10:00,23.95,23.95,23.91,23.93,169800.0,18.0553,18.0553,18.0251,18.0402,169800.0
2006-06-30 15:20:00,23.93,23.94,23.82,23.85,143200.0,18.0402,18.0477,17.9573,17.9799,143200.0
2006-06-30 15:30:00,23.85,23.86,23.78,23.79,19600.0,17.9799,17.9874,17.9271,17.9346,19600.0
2006-06-30 15:40:00,23.81,23.92,23.81,23.92,45400.0,17.9497,18.0326,17.9497,18.0326,45400.0
2006-06-30 15:50:00,23.92,24.09,23.92,24.04,87600.0,18.0326,18.1608,18.0326,18.1231,87600.0
2006-07-03 09:30:00,24.28,24.28,24.2,24.2,25800.0,18.304,18.304,18.2437,18.2437,25800.0
2006-07-03 09:40:00,24.2,24.23,24.14,24.17,11000.0,18.2437,18.2663,18.1985,18.2211,11000.0
2006-07-03 09:50:00,24.17,24.22,24.15,24.16,17000.0,18.2211,18.2588,18.206,18.2136,17000.0
2006-07-03 10:00:00,24.15,24.15,24.05,24.06,20200.0,18.206,18.206,18.1306,18.1382,20200.0
2006-07-03 10:10:00,24.08,24.08,24.0,24.02,10200.0,18.1533,18.1533,18.093,18.108,10200.0
2006-07-03 10:20:00,24.02,24.08,24.02,24.08,6600.0,18.108,18.1533,18.108,18.1533,6600.0
2006-07-03 10:30:00,24.1,24.13,24.08,24.08,12600.0,18.1683,18.191,18.1533,18.1533,12600.0
2006-07-03 10:40:00,24.09,24.14,24.09,24.1,93600.0,18.1608,18.1985,18.1608,18.1683,93600.0
2006-07-03 10:50:00,24.09,24.13,24.03,24.03,99600.0,18.1608,18.191,18.1156,18.1156,99600.0
2006-07-03 11:00:00,24.06,24.06,23.99,23.99,6800.0,18.1382,18.1382,18.0854,18.0854,6800.0
2006-07-03 11:10:00,23.96,23.99,23.96,23.99,8400.0,18.0628,18.0854,18.0628,18.0854,8400.0
2006-07-03 11:20:00,23.99,23.99,23.97,23.98,7000.0,18.0854,18.0854,18.0703,18.0779,7000.0
2006-07-03 11:30:00,23.97,24.1,23.97,24.07,18800.0,18.0703,18.1683,18.0703,18.1457,18800.0
2006-07-03 11:40:00,24.08,24.08,24.04,24.05,5600.0,18.1533,18.1533,18.1231,18.1306,5600.0
2006-07-03 11:50:00,24.05,24.09,24.03,24.06,8200.0,18.1306,18.1608,18.1156,18.1382,8200.0
2006-07-03 12:00:00,24.07,24.09,23.99,23.99,20200.0,18.1457,18.1608,18.0854,18.0854,20200.0
2006-07-03 12:10:00,23.99,24.0,23.95,23.95,13800.0,18.0854,18.093,18.0553,18.0553,13800.0
2006-07-03 12:20:00,23.95,24.02,23.91,23.91,25400.0,18.0553,18.108,18.0251,18.0251,25400.0
2006-07-03 12:30:00,23.9,23.9,23.8,23.86,18400.0,18.0176,18.0176,17.9422,17.9874,18400.0
2006-07-03 12:40:00,23.86,23.89,23.84,23.84,27000.0,17.9874,18.01,17.9723,17.9723,27000.0
2006-07-03 12:50:00,23.84,23.85,23.84,23.85,92200.0,17.9723,17.9799,17.9723,17.9799,92200.0
2006-07-03 13:00:00,23.84,23.84,23.84,23.84,62200.0,17.9723,17.9723,17.9723,17.9723,62200.0
2006-07-03 13:10:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:20:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:30:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:40:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 13:50:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:00:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:10:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:20:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:30:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:40:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 14:50:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:00:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:10:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:20:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:30:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:40:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-03 15:50:00,23.84,23.84,23.84,23.84,0.0,17.9723,17.9723,17.9723,17.9723,0.0
2006-07-05 09:30:00,23.75,23.75,23.64,23.64,9200.0,17.9045,17.9045,17.8216,17.8216,9200.0
2006-07-05 09:40:00,23.62,23.65,23.6,23.6,36800.0,17.8065,17.8291,17.7914,17.7914,36800.0
2006-07-05 09:50:00,23.61,23.61,23.5,23.56,40400.0,17.7989,17.7989,17.716,17.7612,40400.0
2006-07-05 10:00:00,23.55,23.55,23.43,23.43,40000.0,17.7537,17.7537,17.6632,17.6632,40000.0
2006-07-05 10:10:00,23.45,23.46,23.41,23.43,21200.0,17.6783,17.6859,17.6482,17.6632,21200.0
2006-07-05 10:20:00,23.43,23.43,23.4,23.43,10400.0,17.6632,17.6632,17.6406,17.6632,10400.0
2006-07-05 10:30:00,23.43,23.53,23.41,23.53,42600.0,17.6632,17.7386,17.6482,17.7386,42600.0
2006-07-05 10:40:00,23.55,23.59,23.53,23.53,16000.0,17.7537,17.7839,17.7386,17.7386,16000.0
2006-07-05 10:50:00,23.52,23.53,23.39,23.39,13400.0,17.7311,17.7386,17.6331,17.6331,13400.0
2006-07-05 11:00:00,23.38,23.48,23.38,23.47,17000.0,17.6256,17.7009,17.6256,17.6934,17000.0
2006-07-05 11:10:00,23.46,23.46,23.45,23.45,1600.0,17.6859,17.6859,17.6783,17.6783,1600.0
2006-07-05 11:20:00,23.45,23.45,23.39,23.41,25600.0,17.6783,17.6783,17.6331,17.6482,25600.0
2006-07-05 11:30:00,23.41,23.45,23.4,23.43,17200.0,17.6482,17.6783,17.6406,17.6632,17200.0
2006-07-05 11:40:00,23.43,23.45,23.41,23.45,12600.0,17.6632,17.6783,17.6482,17.6783,12600.0
2006-07-05 11:50:00,23.45,23.48,23.43,23.46,21000.0,17.6783,17.7009,17.6632,17.6859,21000.0
2006-07-05 12:00:00,23.48,23.49,23.48,23.48,17600.0,17.7009,17.7085,17.7009,17.7009,17600.0
2006-07-05 12:10:00,23.48,23.48,23.46,23.48,3800.0,17.7009,17.7009,17.6859,17.7009,3800.0
2006-07-05 12:20:00,23.47,23.48,23.47,23.48,4200.0,17.6934,17.7009,17.6934,17.7009,4200.0
2006-07-05 12:30:00,23.48,23.48,23.45,23.45,11400.0,17.7009,17.7009,17.6783,17.6783,11400.0
2006-07-05 12:40:00,23.45,23.47,23.45,23.47,2000.0,17.6783,17.6934,17.6783,17.6934,2000.0
2006-07-05 12:50:00,23.48,23.49,23.48,23.48,7800.0,17.7009,17.7085,17.7009,17.7009,7800.0
2006-07-05 13:00:00,23.48,23.49,23.47,23.47,5800.0,17.7009,17.7085,17.6934,17.6934,5800.0
2006-07-05 13:10:00,23.47,23.55,23.47,23.55,53200.0,17.6934,17.7537,17.6934,17.7537,53200.0
2006-07-05 13:20:00,23.55,23.56,23.5,23.5,40000.0,17.7537,17.7612,17.716,17.716,40000.0
2006-07-05 13:30:00,23.5,23.5,23.47,23.5,22000.0,17.716,17.716,17.6934,17.716,22000.0
2006-07-05 13:40:00,23.5,23.5,23.49,23.49,3600.0,17.716,17.716,17.7085,17.7085,3600.0
2006-07-05 13:50:00,23.49,23.5,23.49,23.5,25800.0,17.7085,17.716,17.7085,17.716,25800.0
2006-07-05 14:00:00,23.5,23.54,23.49,23.54,49400.0,17.716,17.7462,17.7085,17.7462,49400.0
2006-07-05 14:10:00,23.53,23.54,23.5,23.52,31600.0,17.7386,17.7462,17.716,17.7311,31600.0
2006-07-05 14:20:00,23.52,23.54,23.48,23.5,45000.0,17.7311,17.7462,17.7009,17.716,45000.0
2006-07-05 14:30:00,23.51,23.59,23.5,23.59,13800.0,17.7236,17.7839,17.716,17.7839,13800.0
2006-07-05 14:40:00,23.59,23.59,23.5,23.54,20800.0,17.7839,17.7839,17.716,17.7462,20800.0
2006-07-05 14:50:00,23.53,23.57,23.48,23.5,22000.0,17.7386,17.7688,17.7009,17.716,22000.0
2006-07-05 15:00:00,23.49,23.51,23.49,23.5,14600.0,17.7085,17.7236,17.7085,17.716,14600.0
2006-07-05 15:10:00,23.49,23.56,23.49,23.55,61200.0,17.7085,17.7612,17.7085,17.7537,61200.0
2006-07-05 15:20:00,23.55,23.64,23.55,23.61,30200.0,17.7537,17.8216,17.7537,17.7989,30200.0
2006-07-05 15:30:00,23.61,23.64,23.49,23.58,76000.0,17.7989,17.8216,17.7085,17.7763,76000.0
2006-07-05 15:40:00,23.57,23.65,23.54,23.59,56800.0,17.7688,17.8291,17.7462,17.7839,56800.0
2006-07-05 15:50:00,23.58,23.62,23.49,23.5,116200.0,17.7763,17.8065,17.7085,17.716,116200.0
2006-07-06 09:30:00,23.54,23.63,23.53,23.63,37800.0,17.7462,17.814,17.7386,17.814,37800.0
2006-07-06 09:40:00,23.6,23.66,23.47,23.47,14400.0,17.7914,17.8366,17.6934,17.6934,14400.0
2006-07-06 09:50:00,23.47,23.47,23.42,23.43,27600.0,17.6934,17.6934,17.6557,17.6632,27600.0
2006-07-06 10:00:00,23.46,23.47,23.37,23.39,35600.0,17.6859,17.6934,17.618,17.6331,35600.0
2006-07-06 10:10:00,23.39,23.39,23.38,23.38,11200.0,17.6331,17.6331,17.6256,17.6256,11200.0
2006-07-06 10:20:00,23.38,23.65,23.38,23.61,167200.0,17.6256,17.8291,17.6256,17.7989,167200.0
2006-07-06 10:30:00,23.58,23.59,23.44,23.52,64200.0,17.7763,17.7839,17.6708,17.7311,64200.0
2006-07-06 10:40:00,23.51,23.65,23.51,23.55,29400.0,17.7236,17.8291,17.7236,17.7537,29400.0
2006-07-06 10:50:00,23.56,23.57,23.5,23.52,22400.0,17.7612,17.7688,17.716,17.7311,22400.0
2006-07-06 11:00:00,23.52,23.52,23.44,23.46,39600.0,17.7311,17.7311,17.6708,17.6859,39600.0
2006-07-06 11:10:00,23.45,23.45,23.39,23.39,13400.0,17.6783,17.6783,17.6331,17.6331,13400.0
2006-07-06 11:20:00,23.39,23.4,23.36,23.36,18800.0,17.6331,17.6406,17.6105,17.6105,18800.0
2006-07-06 11:30:00,23.38,23.38,23.36,23.36,14000.0,17.6256,17.6256,17.6105,17.6105,14000.0
2006-07-06 11:40:00,23.36,23.38,23.35,23.37,25600.0,17.6105,17.6256,17.6029,17.618,25600.0
2006-07-06 11:50:00,23.38,23.38,23.36,23.37,24000.0,17.6256,17.6256,17.6105,17.618,24000.0
2006-07-06 12:00:00,23.37,23.42,23.36,23.41,17800.0,17.618,17.6557,17.6105,17.6482,17800.0
2006-07-06 12:10:00,23.41,23.48,23.41,23.47,15000.0,17.6482,17.7009,17.6482,17.6934,15000.0
2006-07-06 12:20:00,23.48,23.48,23.36,23.38,18600.0,17.7009,17.7009,17.6105,17.6256,18600.0
2006-07-06 12:30:00,23.38,23.4,23.36,23.37,23000.0,17.6256,17.6406,17.6105,17.618,23000.0
2006-07-06 12:40:00,23.36,23.39,23.33,23.39,19400.0,17.6105,17.6331,17.5879,17.6331,19400.0
2006-07-06 12:50:00,23.39,23.39,23.38,23.39,76800.0,17.6331,17.6331,17.6256,17.6331,76800.0
2006-07-06 13:00:00,23.39,23.39,23.38,23.38,14200.0,17.6331,17.6331,17.6256,17.6256,14200.0
2006-07-06 13:10:00,23.38,23.4,23.37,23.38,11000.0,17.6256,17.6406,17.618,17.6256,11000.0
2006-07-06 13:20:00,23.39,23.39,23.37,23.37,10200.0,17.6331,17.6331,17.618,17.618,10200.0
2006-07-06 13:30:00,23.37,23.38,23.35,23.36,22200.0,17.618,17.6256,17.6029,17.6105,22200.0
2006-07-06 13:40:00,23.38,23.42,23.36,23.36,19600.0,17.6256,17.6557,17.6105,17.6105,19600.0
2006-07-06 13:50:00,23.38,23.41,23.38,23.39,9800.0,17.6256,17.6482,17.6256,17.6331,9800.0
2006-07-06 14:00:00,23.38,23.38,23.37,23.38,17200.0,17.6256,17.6256,17.618,17.6256,17200.0
2006-07-06 14:10:00,23.38,23.4,23.36,23.37,36800.0,17.6256,17.6406,17.6105,17.618,36800.0
2006-07-06 14:20:00,23.36,23.43,23.36,23.42,24400.0,17.6105,17.6632,17.6105,17.6557,24400.0
2006-07-06 14:30:00,23.42,23.43,23.38,23.38,35000.0,17.6557,17.6632,17.6256,17.6256,35000.0
2006-07-06 14:40:00,23.38,23.41,23.37,23.41,36000.0,17.6256,17.6482,17.618,17.6482,36000.0
2006-07-06 14:50:00,23.41,23.41,23.39,23.39,19000.0,17.6482,17.6482,17.6331,17.6331,19000.0
2006-07-06 15:00:00,23.39,23.39,23.38,23.38,28400.0,17.6331,17.6331,17.6256,17.6256,28400.0
2006-07-06 15:10:00,23.38,23.42,23.38,23.39,40000.0,17.6256,17.6557,17.6256,17.6331,40000.0
2006-07-06 15:20:00,23.38,23.39,23.36,23.39,32600.0,17.6256,17.6331,17.6105,17.6331,32600.0
2006-07-06 15:30:00,23.39,23.39,23.36,23.36,35600.0,17.6331,17.6331,17.6105,17.6105,35600.0
2006-07-06 15:40:00,23.36,23.49,23.36,23.42,92600.0,17.6105,17.7085,17.6105,17.6557,92600.0
2006-07-06 15:50:00,23.41,23.49,23.41,23.47,73600.0,17.6482,17.7085,17.6482,17.6934,73600.0
2006-07-07 09:30:00,23.47,23.57,23.47,23.53,117800.0,17.6934,17.7688,17.6934,17.7386,117800.0
2006-07-07 09:40:00,23.59,23.64,23.56,23.64,44200.0,17.7839,17.8216,17.7612,17.8216,44200.0
2006-07-07 09:50:00,23.64,23.77,23.63,23.77,75800.0,17.8216,17.9196,17.814,17.9196,75800.0
2006-07-07 10:00:00,23.82,23.82,23.57,23.57,24200.0,17.9573,17.9573,17.7688,17.7688,24200.0
2006-07-07 10:10:00,23.56,23.68,23.56,23.66,33600.0,17.7612,17.8517,17.7612,17.8366,33600.0
2006-07-07 10:20:00,23.67,23.72,23.66,23.67,10600.0,17.8442,17.8819,17.8366,17.8442,10600.0
2006-07-07 10:30:00,23.69,23.7,23.67,23.68,11000.0,17.8593,17.8668,17.8442,17.8517,11000.0
2006-07-07 10:40:00,23.67,23.82,23.67,23.81,33800.0,17.8442,17.9573,17.8442,17.9497,33800.0
2006-07-07 10:50:00,23.82,23.82,23.76,23.77,40000.0,17.9573,17.9573,17.912,17.9196,40000.0
2006-07-07 11:00:00,23.77,23.85,23.77,23.84,34600.0,17.9196,17.9799,17.9196,17.9723,34600.0
2006-07-07 11:10:00,23.85,23.96,23.84,23.89,76600.0,17.9799,18.0628,17.9723,18.01,76600.0
2006-07-07 11:20:00,23.89,23.92,23.86,23.92,20800.0,18.01,18.0326,17.9874,18.0326,20800.0
2006-07-07 11:30:00,23.92,23.98,23.91,23.97,45400.0,18.0326,18.0779,18.0251,18.0703,45400.0
2006-07-07 11:40:00,23.97,23.98,23.93,23.97,42000.0,18.0703,18.0779,18.0402,18.0703,42000.0
2006-07-07 11:50:00,23.97,24.03,23.97,23.99,31200.0,18.0703,18.1156,18.0703,18.0854,31200.0
2006-07-07 12:00:00,23.99,24.03,23.96,24.0,18800.0,18.0854,18.1156,18.0628,18.093,18800.0
2006-07-07 12:10:00,24.02,24.03,24.0,24.03,28000.0,18.108,18.1156,18.093,18.1156,28000.0
2006-07-07 12:20:00,24.03,24.04,24.02,24.04,13000.0,18.1156,18.1231,18.108,18.1231,13000.0
2006-07-07 12:30:00,24.03,24.05,24.03,24.05,32600.0,18.1156,18.1306,18.1156,18.1306,32600.0
2006-07-07 12:40:00,24.04,24.04,23.99,23.99,49400.0,18.1231,18.1231,18.0854,18.0854,49400.0
2006-07-07 12:50:00,23.99,24.0,23.96,23.96,20400.0,18.0854,18.093,18.0628,18.0628,20400.0
2006-07-07 13:00:00,23.96,23.96,23.92,23.92,12200.0,18.0628,18.0628,18.0326,18.0326,12200.0
2006-07-07 13:10:00,23.92,23.93,23.91,23.91,18800.0,18.0326,18.0402,18.0251,18.0251,18800.0
2006-07-07 13:20:00,23.9,23.92,23.85,23.85,26800.0,18.0176,18.0326,17.9799,17.9799,26800.0
2006-07-07 13:30:00,23.86,23.86,23.8,23.81,21600.0,17.9874,17.9874,17.9422,17.9497,21600.0
2006-07-07 13:40:00,23.81,23.91,23.81,23.86,74600.0,17.9497,18.0251,17.9497,17.9874,74600.0
2006-07-07 13:50:00,23.86,23.99,23.86,23.96,133400.0,17.9874,18.0854,17.9874,18.0628,133400.0
2006-07-07 14:00:00,23.96,23.96,23.94,23.95,29600.0,18.0628,18.0628,18.0477,18.0553,29600.0
2006-07-07 14:10:00,23.94,23.95,23.92,23.95,25400.0,18.0477,18.0553,18.0326,18.0553,25400.0
2006-07-07 14:20:00,23.95,23.95,23.9,23.92,36400.0,18.0553,18.0553,18.0176,18.0326,36400.0
2006-07-07 14:30:00,23.92,23.93,23.87,23.92,43200.0,18.0326,18.0402,17.995,18.0326,43200.0
2006-07-07 14:40:00,23.9,23.93,23.9,23.93,52000.0,18.0176,18.0402,18.0176,18.0402,52000.0
2006-07-07 14:50:00,23.93,23.93,23.86,23.86,50200.0,18.0402,18.0402,17.9874,17.9874,50200.0
2006-07-07 15:00:00,23.86,23.86,23.81,23.83,60800.0,17.9874,17.9874,17.9497,17.9648,60800.0
2006-07-07 15:10:00,23.83,23.84,23.8,23.81,34000.0,17.9648,17.9723,17.9422,17.9497,34000.0
2006-07-07 15:20:00,23.8,23.8,23.76,23.77,41800.0,17.9422,17.9422,17.912,17.9196,41800.0
2006-07-07 15:30:00,23.78,23.78,23.68,23.71,95200.0,17.9271,17.9271,17.8517,17.8743,95200.0
2006-07-07 15:40:00,23.71,23.75,23.69,23.7,102800.0,17.8743,17.9045,17.8593,17.8668,102800.0
2006-07-07 15:50:00,23.7,23.77,23.68,23.74,89800.0,17.8668,17.9196,17.8517,17.8969,89800.0
2006-07-10 09:30:00,23.77,23.99,23.77,23.93,16800.0,17.9196,18.0854,17.9196,18.0402,16800.0
2006-07-10 09:40:00,23.92,23.99,23.92,23.92,36600.0,18.0326,18.0854,18.0326,18.0326,36600.0
2006-07-10 09:50:00,23.92,23.93,23.89,23.93,28800.0,18.0326,18.0402,18.01,18.0402,28800.0
2006-07-10 10:00:00,23.93,23.95,23.89,23.95,50200.0,18.0402,18.0553,18.01,18.0553,50200.0
2006-07-10 10:10:00,23.95,23.96,23.93,23.96,128400.0,18.0553,18.0628,18.0402,18.0628,128400.0
2006-07-10 10:20:00,23.96,23.97,23.94,23.95,55600.0,18.0628,18.0703,18.0477,18.0553,55600.0
2006-07-10 10:30:00,23.95,23.95,23.91,23.93,122200.0,18.0553,18.0553,18.0251,18.0402,122200.0
2006-07-10 10:40:00,23.93,23.93,23.88,23.91,16400.0,18.0402,18.0402,18.0025,18.0251,16400.0
2006-07-10 10:50:00,23.92,23.93,23.91,23.92,15400.0,18.0326,18.0402,18.0251,18.0326,15400.0
2006-07-10 11:00:00,23.92,23.93,23.91,23.92,23800.0,18.0326,18.0402,18.0251,18.0326,23800.0
2006-07-10 11:10:00,23.91,23.93,23.91,23.92,16800.0,18.0251,18.0402,18.0251,18.0326,16800.0
2006-07-10 11:20:00,23.92,23.93,23.91,23.92,19400.0,18.0326,18.0402,18.0251,18.0326,19400.0
2006-07-10 11:30:00,23.92,23.92,23.9,23.9,17800.0,18.0326,18.0326,18.0176,18.0176,17800.0
2006-07-10 11:40:00,23.9,23.91,23.83,23.85,27000.0,18.0176,18.0251,17.9648,17.9799,27000.0
2006-07-10 11:50:00,23.86,23.9,23.86,23.89,11000.0,17.9874,18.0176,17.9874,18.01,11000.0
2006-07-10 12:00:00,23.89,23.89,23.84,23.85,10000.0,18.01,18.01,17.9723,17.9799,10000.0
2006-07-10 12:10:00,23.83,23.85,23.8,23.85,30800.0,17.9648,17.9799,17.9422,17.9799,30800.0
2006-07-10 12:20:00,23.86,23.89,23.83,23.84,23800.0,17.9874,18.01,17.9648,17.9723,23800.0
2006-07-10 12:30:00,23.85,23.88,23.83,23.88,18000.0,17.9799,18.0025,17.9648,18.0025,18000.0
2006-07-10 12:40:00,23.88,23.89,23.85,23.86,17800.0,18.0025,18.01,17.9799,17.9874,17800.0
2006-07-10 12:50:00,23.86,23.86,23.83,23.83,7400.0,17.9874,17.9874,17.9648,17.9648,7400.0
2006-07-10 13:00:00,23.84,23.85,23.81,23.81,31200.0,17.9723,17.9799,17.9497,17.9497,31200.0
2006-07-10 13:10:00,23.8,23.83,23.8,23.83,18600.0,17.9422,17.9648,17.9422,17.9648,18600.0
2006-07-10 13:20:00,23.82,23.88,23.82,23.88,19600.0,17.9573,18.0025,17.9573,18.0025,19600.0
2006-07-10 13:30:00,23.88,23.88,23.85,23.86,20400.0,18.0025,18.0025,17.9799,17.9874,20400.0
2006-07-10 13:40:00,23.87,23.95,23.87,23.93,15600.0,17.995,18.0553,17.995,18.0402,15600.0
2006-07-10 13:50:00,23.93,23.98,23.93,23.98,23200.0,18.0402,18.0779,18.0402,18.0779,23200.0
2006-07-10 14:00:00,23.98,23.98,23.96,23.96,4600.0,18.0779,18.0779,18.0628,18.0628,4600.0
2006-07-10 14:10:00,23.95,23.95,23.94,23.95,5800.0,18.0553,18.0553,18.0477,18.0553,5800.0
2006-07-10 14:20:00,23.95,24.02,23.95,24.0,19600.0,18.0553,18.108,18.0553,18.093,19600.0
2006-07-10 14:30:00,24.02,24.07,24.01,24.07,72600.0,18.108,18.1457,18.1005,18.1457,72600.0
2006-07-10 14:40:00,24.06,24.07,24.01,24.03,80600.0,18.1382,18.1457,18.1005,18.1156,80600.0
2006-07-10 14:50:00,24.04,24.05,24.02,24.05,34200.0,18.1231,18.1306,18.108,18.1306,34200.0
2006-07-10 15:00:00,24.05,24.05,23.99,24.0,42400.0,18.1306,18.1306,18.0854,18.093,42400.0
2006-07-10 15:10:00,24.0,24.01,23.99,24.0,54200.0,18.093,18.1005,18.0854,18.093,54200.0
2006-07-10 15:20:00,24.0,24.0,23.99,23.99,24200.0,18.093,18.093,18.0854,18.0854,24200.0
2006-07-10 15:30:00,24.0,24.03,23.95,23.95,95800.0,18.093,18.1156,18.0553,18.0553,95800.0
2006-07-10 15:40:00,23.96,23.99,23.92,23.93,114600.0,18.0628,18.0854,18.0326,18.0402,114600.0
2006-07-10 15:50:00,23.93,23.98,23.91,23.93,19400.0,18.0402,18.0779,18.0251,18.0402,19400.0
2006-07-11 09:30:00,23.96,24.02,23.93,24.02,67200.0,18.0628,18.108,18.0402,18.108,67200.0
2006-07-11 09:40:00,24.03,24.06,24.0,24.04,44000.0,18.1156,18.1382,18.093,18.1231,44000.0
2006-07-11 09:50:00,24.05,24.07,23.94,23.97,47000.0,18.1306,18.1457,18.0477,18.0703,47000.0
2006-07-11 10:00:00,23.97,23.98,23.94,23.98,21800.0,18.0703,18.0779,18.0477,18.0779,21800.0
2006-07-11 10:10:00,23.98,24.05,23.97,24.04,31800.0,18.0779,18.1306,18.0703,18.1231,31800.0
2006-07-11 10:20:00,24.06,24.06,24.04,24.05,28600.0,18.1382,18.1382,18.1231,18.1306,28600.0
2006-07-11 10:30:00,24.05,24.05,23.97,23.97,54400.0,18.1306,18.1306,18.0703,18.0703,54400.0
2006-07-11 10:40:00,23.97,24.0,23.96,23.97,30400.0,18.0703,18.093,18.0628,18.0703,30400.0
2006-07-11 10:50:00,23.97,23.99,23.93,23.93,16000.0,18.0703,18.0854,18.0402,18.0402,16000.0
2006-07-11 11:00:00,23.93,23.96,23.91,23.91,10600.0,18.0402,18.0628,18.0251,18.0251,10600.0
2006-07-11 11:10:00,23.91,23.91,23.82,23.82,17000.0,18.0251,18.0251,17.9573,17.9573,17000.0
2006-07-11 11:20:00,23.83,23.84,23.81,23.84,13800.0,17.9648,17.9723,17.9497,17.9723,13800.0
2006-07-11 11:30:00,23.85,23.86,23.83,23.84,10400.0,17.9799,17.9874,17.9648,17.9723,10400.0
2006-07-11 11:40:00,23.84,23.84,23.8,23.81,12600.0,17.9723,17.9723,17.9422,17.9497,12600.0
2006-07-11 11:50:00,23.81,23.81,23.75,23.78,18800.0,17.9497,17.9497,17.9045,17.9271,18800.0
2006-07-11 12:00:00,23.78,23.79,23.75,23.75,17800.0,17.9271,17.9346,17.9045,17.9045,17800.0
2006-07-11 12:10:00,23.75,23.79,23.75,23.79,18400.0,17.9045,17.9346,17.9045,17.9346,18400.0
2006-07-11 12:20:00,23.79,23.8,23.78,23.79,29400.0,17.9346,17.9422,17.9271,17.9346,29400.0
2006-07-11 12:30:00,23.8,23.8,23.79,23.8,22000.0,17.9422,17.9422,17.9346,17.9422,22000.0
2006-07-11 12:40:00,23.8,23.8,23.74,23.75,20400.0,17.9422,17.9422,17.8969,17.9045,20400.0
2006-07-11 12:50:00,23.75,23.77,23.74,23.75,14600.0,17.9045,17.9196,17.8969,17.9045,14600.0
2006-07-11 13:00:00,23.77,23.79,23.75,23.77,10200.0,17.9196,17.9346,17.9045,17.9196,10200.0
2006-07-11 13:10:00,23.77,23.79,23.77,23.78,9200.0,17.9196,17.9346,17.9196,17.9271,9200.0
2006-07-11 13:20:00,23.78,23.79,23.77,23.79,21800.0,17.9271,17.9346,17.9196,17.9346,21800.0
2006-07-11 13:30:00,23.8,23.82,23.79,23.79,15400.0,17.9422,17.9573,17.9346,17.9346,15400.0
2006-07-11 13:40:00,23.79,23.79,23.75,23.75,8400.0,17.9346,17.9346,17.9045,17.9045,8400.0
2006-07-11 13:50:00,23.76,23.8,23.76,23.8,34600.0,17.912,17.9422,17.912,17.9422,34600.0
2006-07-11 14:00:00,23.8,23.85,23.8,23.85,66600.0,17.9422,17.9799,17.9422,17.9799,66600.0
2006-07-11 14:10:00,23.86,23.9,23.81,23.89,64600.0,17.9874,18.0176,17.9497,18.01,64600.0
2006-07-11 14:20:00,23.9,23.92,23.87,23.92,24600.0,18.0176,18.0326,17.995,18.0326,24600.0
2006-07-11 14:30:00,23.85,23.92,23.85,23.9,61600.0,17.9799,18.0326,17.9799,18.0176,61600.0
2006-07-11 14:40:00,23.91,23.93,23.9,23.93,29800.0,18.0251,18.0402,18.0176,18.0402,29800.0
2006-07-11 14:50:00,23.93,23.93,23.92,23.93,29200.0,18.0402,18.0402,18.0326,18.0402,29200.0
2006-07-11 15:00:00,23.93,23.93,23.89,23.91,14600.0,18.0402,18.0402,18.01,18.0251,14600.0
2006-07-11 15:10:00,23.91,23.99,23.91,23.99,105800.0,18.0251,18.0854,18.0251,18.0854,105800.0
2006-07-11 15:20:00,23.99,24.02,23.98,24.0,171200.0,18.0854,18.108,18.0779,18.093,171200.0
2006-07-11 15:30:00,24.0,24.06,23.99,24.03,70600.0,18.093,18.1382,18.0854,18.1156,70600.0
2006-07-11 15:40:00,24.06,24.08,23.96,23.97,100000.0,18.1382,18.1533,18.0628,18.0703,100000.0
2006-07-11 15:50:00,23.98,24.01,23.93,23.93,94600.0,18.0779,18.1005,18.0402,18.0402,94600.0
2006-07-12 09:30:00,23.96,24.09,23.96,24.09,6000.0,18.0628,18.1608,18.0628,18.1608,6000.0
2006-07-12 09:40:00,24.09,24.09,24.03,24.05,12600.0,18.1608,18.1608,18.1156,18.1306,12600.0
2006-07-12 09:50:00,24.05,24.07,24.03,24.03,16000.0,18.1306,18.1457,18.1156,18.1156,16000.0
2006-07-12 10:00:00,24.0,24.0,23.97,23.99,11800.0,18.093,18.093,18.0703,18.0854,11800.0
2006-07-12 10:10:00,23.99,24.07,23.97,24.04,76000.0,18.0854,18.1457,18.0703,18.1231,76000.0
2006-07-12 10:20:00,24.04,24.06,24.0,24.02,56800.0,18.1231,18.1382,18.093,18.108,56800.0
2006-07-12 10:30:00,24.02,24.07,24.0,24.07,9800.0,18.108,18.1457,18.093,18.1457,9800.0
2006-07-12 10:40:00,24.08,24.08,24.04,24.08,6800.0,18.1533,18.1533,18.1231,18.1533,6800.0
2006-07-12 10:50:00,24.08,24.08,24.05,24.06,27200.0,18.1533,18.1533,18.1306,18.1382,27200.0
2006-07-12 11:00:00,24.05,24.09,24.05,24.07,54000.0,18.1306,18.1608,18.1306,18.1457,54000.0
2006-07-12 11:10:00,24.07,24.09,24.04,24.04,16800.0,18.1457,18.1608,18.1231,18.1231,16800.0
2006-07-12 11:20:00,24.04,24.04,24.0,24.04,18200.0,18.1231,18.1231,18.093,18.1231,18200.0
2006-07-12 11:30:00,24.04,24.05,24.03,24.05,131800.0,18.1231,18.1306,18.1156,18.1306,131800.0
2006-07-12 11:40:00,24.04,24.07,24.03,24.05,39800.0,18.1231,18.1457,18.1156,18.1306,39800.0
2006-07-12 11:50:00,24.07,24.12,24.07,24.11,20200.0,18.1457,18.1834,18.1457,18.1759,20200.0
2006-07-12 12:00:00,24.11,24.18,24.11,24.18,13000.0,18.1759,18.2287,18.1759,18.2287,13000.0
2006-07-12 12:10:00,24.18,24.19,24.17,24.17,6800.0,18.2287,18.2362,18.2211,18.2211,6800.0
2006-07-12 12:20:00,24.18,24.18,24.11,24.12,11000.0,18.2287,18.2287,18.1759,18.1834,11000.0
2006-07-12 12:30:00,24.11,24.14,24.11,24.13,36000.0,18.1759,18.1985,18.1759,18.191,36000.0
2006-07-12 12:40:00,24.13,24.13,24.09,24.11,10600.0,18.191,18.191,18.1608,18.1759,10600.0
2006-07-12 12:50:00,24.11,24.11,24.11,24.11,3600.0,18.1759,18.1759,18.1759,18.1759,3600.0
2006-07-12 13:00:00,24.11,24.11,24.05,24.05,6000.0,18.1759,18.1759,18.1306,18.1306,6000.0
2006-07-12 13:10:00,24.06,24.19,24.04,24.18,45400.0,18.1382,18.2362,18.1231,18.2287,45400.0
2006-07-12 13:20:00,24.17,24.17,24.11,24.13,6200.0,18.2211,18.2211,18.1759,18.191,6200.0
2006-07-12 13:30:00,24.13,24.13,24.12,24.12,6000.0,18.191,18.191,18.1834,18.1834,6000.0
2006-07-12 13:40:00,24.13,24.13,24.07,24.1,10400.0,18.191,18.191,18.1457,18.1683,10400.0
2006-07-12 13:50:00,24.09,24.11,24.03,24.08,26200.0,18.1608,18.1759,18.1156,18.1533,26200.0
2006-07-12 14:00:00,24.06,24.12,24.01,24.1,80600.0,18.1382,18.1834,18.1005,18.1683,80600.0
2006-07-12 14:10:00,24.08,24.09,24.01,24.02,37600.0,18.1533,18.1608,18.1005,18.108,37600.0
2006-07-12 14:20:00,24.03,24.1,24.02,24.1,16200.0,18.1156,18.1683,18.108,18.1683,16200.0
2006-07-12 14:30:00,24.1,24.13,24.09,24.12,30600.0,18.1683,18.191,18.1608,18.1834,30600.0
2006-07-12 14:40:00,24.1,24.16,24.1,24.15,36800.0,18.1683,18.2136,18.1683,18.206,36800.0
2006-07-12 14:50:00,24.11,24.14,24.05,24.06,80000.0,18.1759,18.1985,18.1306,18.1382,80000.0
2006-07-12 15:00:00,24.06,24.14,24.05,24.14,95600.0,18.1382,18.1985,18.1306,18.1985,95600.0
2006-07-12 15:10:00,24.14,24.14,24.06,24.07,246000.0,18.1985,18.1985,18.1382,18.1457,246000.0
2006-07-12 15:20:00,24.07,24.08,24.05,24.05,75600.0,18.1457,18.1533,18.1306,18.1306,75600.0
2006-07-12 15:30:00,24.06,24.06,24.03,24.06,85400.0,18.1382,18.1382,18.1156,18.1382,85400.0
2006-07-12 15:40:00,24.06,24.07,23.95,23.95,153600.0,18.1382,18.1457,18.0553,18.0553,153600.0
2006-07-12 15:50:00,23.96,23.96,23.87,23.9,131600.0,18.0628,18.0628,17.995,18.0176,131600.0
2006-07-13 09:30:00,23.89,23.93,23.8,23.8,12200.0,18.01,18.0402,17.9422,17.9422,12200.0
2006-07-13 09:40:00,23.85,23.94,23.85,23.93,13200.0,17.9799,18.0477,17.9799,18.0402,13200.0
2006-07-13 09:50:00,23.89,23.93,23.8,23.81,10600.0,18.01,18.0402,17.9422,17.9497,10600.0
2006-07-13 10:00:00,23.78,23.81,23.78,23.81,9200.0,17.9271,17.9497,17.9271,17.9497,9200.0
2006-07-13 10:10:00,23.8,23.8,23.77,23.77,62800.0,17.9422,17.9422,17.9196,17.9196,62800.0
2006-07-13 10:20:00,23.76,23.77,23.75,23.77,20800.0,17.912,17.9196,17.9045,17.9196,20800.0
2006-07-13 10:30:00,23.77,23.78,23.75,23.75,6200.0,17.9196,17.9271,17.9045,17.9045,6200.0
2006-07-13 10:40:00,23.75,23.75,23.73,23.74,13000.0,17.9045,17.9045,17.8894,17.8969,13000.0
2006-07-13 10:50:00,23.73,23.73,23.71,23.72,1000.0,17.8894,17.8894,17.8743,17.8819,1000.0
2006-07-13 11:00:00,23.71,23.72,23.7,23.7,20400.0,17.8743,17.8819,17.8668,17.8668,20400.0
2006-07-13 11:10:00,23.71,23.71,23.7,23.7,9000.0,17.8743,17.8743,17.8668,17.8668,9000.0
2006-07-13 11:20:00,23.68,23.68,23.65,23.67,45200.0,17.8517,17.8517,17.8291,17.8442,45200.0
2006-07-13 11:30:00,23.67,23.67,23.65,23.66,26800.0,17.8442,17.8442,17.8291,17.8366,26800.0
2006-07-13 11:40:00,23.65,23.66,23.65,23.65,19400.0,17.8291,17.8366,17.8291,17.8291,19400.0
2006-07-13 11:50:00,23.65,23.66,23.65,23.65,29800.0,17.8291,17.8366,17.8291,17.8291,29800.0
2006-07-13 12:00:00,23.65,23.66,23.65,23.66,2000.0,17.8291,17.8366,17.8291,17.8366,2000.0
2006-07-13 12:10:00,23.66,23.66,23.65,23.65,19400.0,17.8366,17.8366,17.8291,17.8291,19400.0
2006-07-13 12:20:00,23.65,23.65,23.61,23.62,11800.0,17.8291,17.8291,17.7989,17.8065,11800.0
2006-07-13 12:30:00,23.62,23.65,23.62,23.64,195800.0,17.8065,17.8291,17.8065,17.8216,195800.0
2006-07-13 12:40:00,23.64,23.68,23.64,23.67,13200.0,17.8216,17.8517,17.8216,17.8442,13200.0
2006-07-13 12:50:00,23.67,23.68,23.67,23.67,3200.0,17.8442,17.8517,17.8442,17.8442,3200.0
2006-07-13 13:00:00,23.68,23.68,23.66,23.66,15200.0,17.8517,17.8517,17.8366,17.8366,15200.0
2006-07-13 13:10:00,23.61,23.63,23.61,23.63,8600.0,17.7989,17.814,17.7989,17.814,8600.0
2006-07-13 13:20:00,23.63,23.65,23.63,23.64,22000.0,17.814,17.8291,17.814,17.8216,22000.0
2006-07-13 13:30:00,23.64,23.68,23.64,23.67,17600.0,17.8216,17.8517,17.8216,17.8442,17600.0
2006-07-13 13:40:00,23.66,23.66,23.61,23.61,102800.0,17.8366,17.8366,17.7989,17.7989,102800.0
2006-07-13 13:50:00,23.61,23.66,23.61,23.66,58000.0,17.7989,17.8366,17.7989,17.8366,58000.0
2006-07-13 14:00:00,23.68,23.68,23.65,23.68,18000.0,17.8517,17.8517,17.8291,17.8517,18000.0
2006-07-13 14:10:00,23.67,23.67,23.64,23.65,16400.0,17.8442,17.8442,17.8216,17.8291,16400.0
2006-07-13 14:20:00,23.65,23.66,23.64,23.64,19000.0,17.8291,17.8366,17.8216,17.8216,19000.0
2006-07-13 14:30:00,23.64,23.64,23.61,23.63,15200.0,17.8216,17.8216,17.7989,17.814,15200.0
2006-07-13 14:40:00,23.63,23.64,23.62,23.63,40600.0,17.814,17.8216,17.8065,17.814,40600.0
2006-07-13 14:50:00,23.61,23.62,23.59,23.62,61400.0,17.7989,17.8065,17.7839,17.8065,61400.0
2006-07-13 15:00:00,23.61,23.62,23.51,23.51,58200.0,17.7989,17.8065,17.7236,17.7236,58200.0
2006-07-13 15:10:00,23.52,23.58,23.38,23.39,76200.0,17.7311,17.7763,17.6256,17.6331,76200.0
2006-07-13 15:20:00,23.38,23.46,23.38,23.41,79400.0,17.6256,17.6859,17.6256,17.6482,79400.0
2006-07-13 15:30:00,23.42,23.42,23.38,23.38,58000.0,17.6557,17.6557,17.6256,17.6256,58000.0
2006-07-13 15:40:00,23.39,23.5,23.39,23.5,57000.0,17.6331,17.716,17.6331,17.716,57000.0
2006-07-13 15:50:00,23.5,23.59,23.5,23.58,109800.0,17.716,17.7839,17.716,17.7763,109800.0
2006-07-14 09:30:00,23.55,23.66,23.55,23.6,18000.0,17.7537,17.8366,17.7537,17.7914,18000.0
2006-07-14 09:40:00,23.61,23.66,23.55,23.55,40600.0,17.7989,17.8366,17.7537,17.7537,40600.0
2006-07-14 09:50:00,23.55,23.55,23.5,23.54,35000.0,17.7537,17.7537,17.716,17.7462,35000.0
2006-07-14 10:00:00,23.52,23.55,23.5,23.5,59000.0,17.7311,17.7537,17.716,17.716,59000.0
2006-07-14 10:10:00,23.5,23.51,23.5,23.5,91800.0,17.716,17.7236,17.716,17.716,91800.0
2006-07-14 10:20:00,23.5,23.5,23.5,23.5,63400.0,17.716,17.716,17.716,17.716,63400.0
2006-07-14 10:30:00,23.5,23.52,23.47,23.52,14600.0,17.716,17.7311,17.6934,17.7311,14600.0
2006-07-14 10:40:00,23.49,23.53,23.49,23.52,17200.0,17.7085,17.7386,17.7085,17.7311,17200.0
2006-07-14 10:50:00,23.49,23.5,23.48,23.48,25800.0,17.7085,17.716,17.7009,17.7009,25800.0
2006-07-14 11:00:00,23.48,23.48,23.33,23.35,64800.0,17.7009,17.7009,17.5879,17.6029,64800.0
2006-07-14 11:10:00,23.35,23.4,23.3,23.3,91600.0,17.6029,17.6406,17.5652,17.5652,91600.0
2006-07-14 11:20:00,23.32,23.37,23.25,23.25,9800.0,17.5803,17.618,17.5275,17.5275,9800.0
2006-07-14 11:30:00,23.25,23.26,23.18,23.23,33400.0,17.5275,17.5351,17.4748,17.5125,33400.0
2006-07-14 11:40:00,23.23,23.25,23.22,23.22,7200.0,17.5125,17.5275,17.5049,17.5049,7200.0
2006-07-14 11:50:00,23.22,23.23,23.2,23.23,20800.0,17.5049,17.5125,17.4899,17.5125,20800.0
2006-07-14 12:00:00,23.23,23.25,23.22,23.24,79800.0,17.5125,17.5275,17.5049,17.52,79800.0
2006-07-14 12:10:00,23.24,23.25,23.21,23.23,41200.0,17.52,17.5275,17.4974,17.5125,41200.0
2006-07-14 12:20:00,23.23,23.28,23.23,23.25,9000.0,17.5125,17.5502,17.5125,17.5275,9000.0
2006-07-14 12:30:00,23.25,23.25,23.22,23.22,5200.0,17.5275,17.5275,17.5049,17.5049,5200.0
2006-07-14 12:40:00,23.22,23.28,23.22,23.28,12600.0,17.5049,17.5502,17.5049,17.5502,12600.0
2006-07-14 12:50:00,23.29,23.34,23.29,23.34,12800.0,17.5577,17.5954,17.5577,17.5954,12800.0
2006-07-14 13:00:00,23.35,23.36,23.33,23.33,22400.0,17.6029,17.6105,17.5879,17.5879,22400.0
2006-07-14 13:10:00,23.33,23.33,23.29,23.31,16200.0,17.5879,17.5879,17.5577,17.5728,16200.0
2006-07-14 13:20:00,23.32,23.43,23.32,23.43,11000.0,17.5803,17.6632,17.5803,17.6632,11000.0
2006-07-14 13:30:00,23.39,23.43,23.33,23.41,75800.0,17.6331,17.6632,17.5879,17.6482,75800.0
2006-07-14 13:40:00,23.42,23.43,23.39,23.41,15000.0,17.6557,17.6632,17.6331,17.6482,15000.0
2006-07-14 13:50:00,23.39,23.43,23.39,23.43,9400.0,17.6331,17.6632,17.6331,17.6632,9400.0
2006-07-14 14:00:00,23.43,23.43,23.38,23.4,24600.0,17.6632,17.6632,17.6256,17.6406,24600.0
2006-07-14 14:10:00,23.42,23.45,23.41,23.45,16000.0,17.6557,17.6783,17.6482,17.6783,16000.0
2006-07-14 14:20:00,23.45,23.54,23.45,23.51,30600.0,17.6783,17.7462,17.6783,17.7236,30600.0
2006-07-14 14:30:00,23.53,23.61,23.53,23.61,54800.0,17.7386,17.7989,17.7386,17.7989,54800.0
2006-07-14 14:40:00,23.58,23.6,23.55,23.55,59200.0,17.7763,17.7914,17.7537,17.7537,59200.0
2006-07-14 14:50:00,23.56,23.63,23.5,23.6,64000.0,17.7612,17.814,17.716,17.7914,64000.0
2006-07-14 15:00:00,23.6,23.68,23.59,23.68,29800.0,17.7914,17.8517,17.7839,17.8517,29800.0
2006-07-14 15:10:00,23.68,23.68,23.63,23.67,24200.0,17.8517,17.8517,17.814,17.8442,24200.0
2006-07-14 15:20:00,23.66,23.68,23.61,23.64,19200.0,17.8366,17.8517,17.7989,17.8216,19200.0
2006-07-14 15:30:00,23.64,23.64,23.57,23.6,30400.0,17.8216,17.8216,17.7688,17.7914,30400.0
2006-07-14 15:40:00,23.6,23.6,23.47,23.49,102800.0,17.7914,17.7914,17.6934,17.7085,102800.0
2006-07-14 15:50:00,23.5,23.6,23.5,23.58,302000.0,17.716,17.7914,17.716,17.7763,302000.0
2006-07-17 09:30:00,23.53,23.6,23.53,23.6,6200.0,17.7386,17.7914,17.7386,17.7914,6200.0
2006-07-17 09:40:00,23.6,23.67,23.57,23.66,8800.0,17.7914,17.8442,17.7688,17.8366,8800.0
2006-07-17 09:50:00,23.68,23.74,23.61,23.67,29800.0,17.8517,17.8969,17.7989,17.8442,29800.0
2006-07-17 10:00:00,23.66,23.68,23.6,23.65,15400.0,17.8366,17.8517,17.7914,17.8291,15400.0
2006-07-17 10:10:00,23.66,23.7,23.62,23.63,21400.0,17.8366,17.8668,17.8065,17.814,21400.0
2006-07-17 10:20:00,23.64,23.68,23.64,23.66,28800.0,17.8216,17.8517,17.8216,17.8366,28800.0
2006-07-17 10:30:00,23.66,23.67,23.64,23.65,29800.0,17.8366,17.8442,17.8216,17.8291,29800.0
2006-07-17 10:40:00,23.66,23.71,23.66,23.68,30800.0,17.8366,17.8743,17.8366,17.8517,30800.0
2006-07-17 10:50:00,23.68,23.75,23.65,23.75,28000.0,17.8517,17.9045,17.8291,17.9045,28000.0
2006-07-17 11:00:00,23.75,23.75,23.65,23.65,17600.0,17.9045,17.9045,17.8291,17.8291,17600.0
2006-07-17 11:10:00,23.65,23.7,23.65,23.68,10600.0,17.8291,17.8668,17.8291,17.8517,10600.0
2006-07-17 11:20:00,23.67,23.67,23.59,23.59,13600.0,17.8442,17.8442,17.7839,17.7839,13600.0
2006-07-17 11:30:00,23.59,23.6,23.57,23.6,16000.0,17.7839,17.7914,17.7688,17.7914,16000.0
2006-07-17 11:40:00,23.59,23.6,23.59,23.6,1800.0,17.7839,17.7914,17.7839,17.7914,1800.0
2006-07-17 11:50:00,23.6,23.6,23.51,23.51,14600.0,17.7914,17.7914,17.7236,17.7236,14600.0
2006-07-17 12:00:00,23.52,23.52,23.51,23.51,2200.0,17.7311,17.7311,17.7236,17.7236,2200.0
2006-07-17 12:10:00,23.52,23.52,23.46,23.5,28200.0,17.7311,17.7311,17.6859,17.716,28200.0
2006-07-17 12:20:00,23.5,23.59,23.5,23.56,15600.0,17.716,17.7839,17.716,17.7612,15600.0
2006-07-17 12:30:00,23.57,23.58,23.5,23.5,7600.0,17.7688,17.7763,17.716,17.716,7600.0
2006-07-17 12:40:00,23.51,23.53,23.51,23.52,3200.0,17.7236,17.7386,17.7236,17.7311,3200.0
2006-07-17 12:50:00,23.52,23.56,23.52,23.54,5800.0,17.7311,17.7612,17.7311,17.7462,5800.0
2006-07-17 13:00:00,23.54,23.54,23.49,23.49,6400.0,17.7462,17.7462,17.7085,17.7085,6400.0
2006-07-17 13:10:00,23.49,23.49,23.46,23.46,6200.0,17.7085,17.7085,17.6859,17.6859,6200.0
2006-07-17 13:20:00,23.46,23.49,23.45,23.47,19000.0,17.6859,17.7085,17.6783,17.6934,19000.0
2006-07-17 13:30:00,23.47,23.47,23.43,23.45,5800.0,17.6934,17.6934,17.6632,17.6783,5800.0
2006-07-17 13:40:00,23.44,23.46,23.43,23.45,3400.0,17.6708,17.6859,17.6632,17.6783,3400.0
2006-07-17 13:50:00,23.44,23.46,23.43,23.43,11600.0,17.6708,17.6859,17.6632,17.6632,11600.0
2006-07-17 14:00:00,23.44,23.46,23.43,23.43,4600.0,17.6708,17.6859,17.6632,17.6632,4600.0
2006-07-17 14:10:00,23.43,23.45,23.43,23.45,3000.0,17.6632,17.6783,17.6632,17.6783,3000.0
2006-07-17 14:20:00,23.45,23.45,23.42,23.45,10800.0,17.6783,17.6783,17.6557,17.6783,10800.0
2006-07-17 14:30:00,23.45,23.45,23.36,23.38,23200.0,17.6783,17.6783,17.6105,17.6256,23200.0
2006-07-17 14:40:00,23.38,23.4,23.36,23.36,13200.0,17.6256,17.6406,17.6105,17.6105,13200.0
2006-07-17 14:50:00,23.35,23.38,23.31,23.38,19000.0,17.6029,17.6256,17.5728,17.6256,19000.0
2006-07-17 15:00:00,23.4,23.42,23.38,23.4,24400.0,17.6406,17.6557,17.6256,17.6406,24400.0
2006-07-17 15:10:00,23.38,23.4,23.37,23.38,31600.0,17.6256,17.6406,17.618,17.6256,31600.0
2006-07-17 15:20:00,23.38,23.42,23.37,23.42,34200.0,17.6256,17.6557,17.618,17.6557,34200.0
2006-07-17 15:30:00,23.42,23.42,23.38,23.41,32200.0,17.6557,17.6557,17.6256,17.6482,32200.0
2006-07-17 15:40:00,23.41,23.5,23.39,23.47,35000.0,17.6482,17.716,17.6331,17.6934,35000.0
2006-07-17 15:50:00,23.47,23.53,23.47,23.47,49000.0,17.6934,17.7386,17.6934,17.6934,49000.0
2006-07-18 09:30:00,23.53,23.6,23.53,23.6,6000.0,17.7386,17.7914,17.7386,17.7914,6000.0
2006-07-18 09:40:00,23.66,23.82,23.65,23.81,22600.0,17.8366,17.9573,17.8291,17.9497,22600.0
2006-07-18 09:50:00,23.81,23.81,23.7,23.72,49800.0,17.9497,17.9497,17.8668,17.8819,49800.0
2006-07-18 10:00:00,23.71,23.71,23.66,23.66,16800.0,17.8743,17.8743,17.8366,17.8366,16800.0
2006-07-18 10:10:00,23.66,23.68,23.65,23.68,24000.0,17.8366,17.8517,17.8291,17.8517,24000.0
2006-07-18 10:20:00,23.68,23.73,23.65,23.65,44400.0,17.8517,17.8894,17.8291,17.8291,44400.0
2006-07-18 10:30:00,23.64,23.64,23.62,23.63,15000.0,17.8216,17.8216,17.8065,17.814,15000.0
2006-07-18 10:40:00,23.63,23.63,23.54,23.55,23200.0,17.814,17.814,17.7462,17.7537,23200.0
2006-07-18 10:50:00,23.56,23.58,23.55,23.56,12800.0,17.7612,17.7763,17.7537,17.7612,12800.0
2006-07-18 11:00:00,23.54,23.57,23.54,23.57,4200.0,17.7462,17.7688,17.7462,17.7688,4200.0
2006-07-18 11:10:00,23.57,23.58,23.52,23.52,7600.0,17.7688,17.7763,17.7311,17.7311,7600.0
2006-07-18 11:20:00,23.5,23.5,23.48,23.48,2400.0,17.716,17.716,17.7009,17.7009,2400.0
2006-07-18 11:30:00,23.48,23.48,23.46,23.48,8400.0,17.7009,17.7009,17.6859,17.7009,8400.0
2006-07-18 11:40:00,23.46,23.47,23.43,23.46,11600.0,17.6859,17.6934,17.6632,17.6859,11600.0
2006-07-18 11:50:00,23.45,23.45,23.39,23.4,8200.0,17.6783,17.6783,17.6331,17.6406,8200.0
2006-07-18 12:00:00,23.4,23.4,23.38,23.38,11000.0,17.6406,17.6406,17.6256,17.6256,11000.0
2006-07-18 12:10:00,23.39,23.4,23.38,23.39,14200.0,17.6331,17.6406,17.6256,17.6331,14200.0
2006-07-18 12:20:00,23.42,23.49,23.41,23.43,13400.0,17.6557,17.7085,17.6482,17.6632,13400.0
2006-07-18 12:30:00,23.43,23.48,23.43,23.48,21800.0,17.6632,17.7009,17.6632,17.7009,21800.0
2006-07-18 12:40:00,23.48,23.49,23.48,23.48,4800.0,17.7009,17.7085,17.7009,17.7009,4800.0
2006-07-18 12:50:00,23.49,23.5,23.48,23.5,16800.0,17.7085,17.716,17.7009,17.716,16800.0
2006-07-18 13:00:00,23.5,23.53,23.48,23.49,35800.0,17.716,17.7386,17.7009,17.7085,35800.0
2006-07-18 13:10:00,23.5,23.5,23.44,23.45,18000.0,17.716,17.716,17.6708,17.6783,18000.0
2006-07-18 13:20:00,23.45,23.45,23.39,23.39,24800.0,17.6783,17.6783,17.6331,17.6331,24800.0
2006-07-18 13:30:00,23.39,23.43,23.39,23.4,24400.0,17.6331,17.6632,17.6331,17.6406,24400.0
2006-07-18 13:40:00,23.4,23.4,23.21,23.26,54200.0,17.6406,17.6406,17.4974,17.5351,54200.0
2006-07-18 13:50:00,23.27,23.38,23.27,23.35,61000.0,17.5426,17.6256,17.5426,17.6029,61000.0
2006-07-18 14:00:00,23.35,23.45,23.35,23.38,32000.0,17.6029,17.6783,17.6029,17.6256,32000.0
2006-07-18 14:10:00,23.38,23.38,23.34,23.35,9000.0,17.6256,17.6256,17.5954,17.6029,9000.0
2006-07-18 14:20:00,23.35,23.43,23.35,23.43,8000.0,17.6029,17.6632,17.6029,17.6632,8000.0
2006-07-18 14:30:00,23.42,23.5,23.42,23.5,13000.0,17.6557,17.716,17.6557,17.716,13000.0
2006-07-18 14:40:00,23.5,23.54,23.49,23.51,10800.0,17.716,17.7462,17.7085,17.7236,10800.0
2006-07-18 14:50:00,23.54,23.59,23.53,23.53,21200.0,17.7462,17.7839,17.7386,17.7386,21200.0
2006-07-18 15:00:00,23.55,23.55,23.46,23.46,13400.0,17.7537,17.7537,17.6859,17.6859,13400.0
2006-07-18 15:10:00,23.46,23.49,23.43,23.49,26800.0,17.6859,17.7085,17.6632,17.7085,26800.0
2006-07-18 15:20:00,23.48,23.48,23.45,23.47,19400.0,17.7009,17.7009,17.6783,17.6934,19400.0
2006-07-18 15:30:00,23.49,23.5,23.49,23.49,46000.0,17.7085,17.716,17.7085,17.7085,46000.0
2006-07-18 15:40:00,23.49,23.52,23.47,23.5,48800.0,17.7085,17.7311,17.6934,17.716,48800.0
2006-07-18 15:50:00,23.5,23.5,23.49,23.5,60800.0,17.716,17.716,17.7085,17.716,60800.0
2006-07-19 09:30:00,23.5,23.55,23.45,23.55,48000.0,17.716,17.7537,17.6783,17.7537,48000.0
2006-07-19 09:40:00,23.55,23.55,23.47,23.47,27200.0,17.7537,17.7537,17.6934,17.6934,27200.0
2006-07-19 09:50:00,23.45,23.54,23.45,23.52,36800.0,17.6783,17.7462,17.6783,17.7311,36800.0
2006-07-19 10:00:00,23.55,23.74,23.52,23.68,69600.0,17.7537,17.8969,17.7311,17.8517,69600.0
2006-07-19 10:10:00,23.67,23.75,23.67,23.73,24800.0,17.8442,17.9045,17.8442,17.8894,24800.0
2006-07-19 10:20:00,23.73,23.75,23.7,23.75,42000.0,17.8894,17.9045,17.8668,17.9045,42000.0
2006-07-19 10:30:00,23.78,23.85,23.72,23.85,66800.0,17.9271,17.9799,17.8819,17.9799,66800.0
2006-07-19 10:40:00,23.87,23.88,23.78,23.82,61800.0,17.995,18.0025,17.9271,17.9573,61800.0
2006-07-19 10:50:00,23.82,23.82,23.72,23.74,56400.0,17.9573,17.9573,17.8819,17.8969,56400.0
2006-07-19 11:00:00,23.76,23.77,23.74,23.75,24400.0,17.912,17.9196,17.8969,17.9045,24400.0
2006-07-19 11:10:00,23.75,23.75,23.74,23.75,7600.0,17.9045,17.9045,17.8969,17.9045,7600.0
2006-07-19 11:20:00,23.74,23.75,23.74,23.74,4800.0,17.8969,17.9045,17.8969,17.8969,4800.0
2006-07-19 11:30:00,23.75,23.75,23.61,23.63,40600.0,17.9045,17.9045,17.7989,17.814,40600.0
2006-07-19 11:40:00,23.63,23.65,23.63,23.64,12000.0,17.814,17.8291,17.814,17.8216,12000.0
2006-07-19 11:50:00,23.65,23.65,23.6,23.6,8800.0,17.8291,17.8291,17.7914,17.7914,8800.0
2006-07-19 12:00:00,23.59,23.63,23.58,23.62,10200.0,17.7839,17.814,17.7763,17.8065,10200.0
2006-07-19 12:10:00,23.63,23.63,23.6,23.6,9400.0,17.814,17.814,17.7914,17.7914,9400.0
2006-07-19 12:20:00,23.61,23.61,23.6,23.61,13800.0,17.7989,17.7989,17.7914,17.7989,13800.0
2006-07-19 12:30:00,23.63,23.65,23.6,23.65,108600.0,17.814,17.8291,17.7914,17.8291,108600.0
2006-07-19 12:40:00,23.65,23.65,23.61,23.64,10600.0,17.8291,17.8291,17.7989,17.8216,10600.0
2006-07-19 12:50:00,23.64,23.65,23.63,23.64,7600.0,17.8216,17.8291,17.814,17.8216,7600.0
2006-07-19 13:00:00,23.65,23.68,23.61,23.61,27400.0,17.8291,17.8517,17.7989,17.7989,27400.0
2006-07-19 13:10:00,23.63,23.65,23.61,23.61,22400.0,17.814,17.8291,17.7989,17.7989,22400.0
2006-07-19 13:20:00,23.62,23.7,23.62,23.68,24200.0,17.8065,17.8668,17.8065,17.8517,24200.0
2006-07-19 13:30:00,23.68,23.69,23.63,23.63,71600.0,17.8517,17.8593,17.814,17.814,71600.0
2006-07-19 13:40:00,23.62,23.65,23.62,23.63,10800.0,17.8065,17.8291,17.8065,17.814,10800.0
2006-07-19 13:50:00,23.63,23.68,23.63,23.64,15000.0,17.814,17.8517,17.814,17.8216,15000.0
2006-07-19 14:00:00,23.64,23.65,23.61,23.64,11200.0,17.8216,17.8291,17.7989,17.8216,11200.0
2006-07-19 14:10:00,23.65,23.66,23.63,23.65,23200.0,17.8291,17.8366,17.814,17.8291,23200.0
2006-07-19 14:20:00,23.65,23.75,23.65,23.71,34800.0,17.8291,17.9045,17.8291,17.8743,34800.0
2006-07-19 14:30:00,23.72,23.73,23.67,23.68,18800.0,17.8819,17.8894,17.8442,17.8517,18800.0
2006-07-19 14:40:00,23.68,23.7,23.68,23.69,19400.0,17.8517,17.8668,17.8517,17.8593,19400.0
2006-07-19 14:50:00,23.69,23.69,23.68,23.68,12600.0,17.8593,17.8593,17.8517,17.8517,12600.0
2006-07-19 15:00:00,23.68,23.68,23.61,23.62,17200.0,17.8517,17.8517,17.7989,17.8065,17200.0
2006-07-19 15:10:00,23.62,23.64,23.6,23.61,21000.0,17.8065,17.8216,17.7914,17.7989,21000.0
2006-07-19 15:20:00,23.61,23.67,23.61,23.61,31200.0,17.7989,17.8442,17.7989,17.7989,31200.0
2006-07-19 15:30:00,23.61,23.61,23.56,23.58,58200.0,17.7989,17.7989,17.7612,17.7763,58200.0
2006-07-19 15:40:00,23.58,23.64,23.57,23.63,104600.0,17.7763,17.8216,17.7688,17.814,104600.0
2006-07-19 15:50:00,23.63,23.68,23.59,23.68,133000.0,17.814,17.8517,17.7839,17.8517,133000.0
2006-07-20 09:30:00,23.77,23.9,23.77,23.89,15400.0,17.9196,18.0176,17.9196,18.01,15400.0
2006-07-20 09:40:00,23.9,24.0,23.9,23.93,21600.0,18.0176,18.093,18.0176,18.0402,21600.0
2006-07-20 09:50:00,23.93,23.95,23.88,23.93,28400.0,18.0402,18.0553,18.0025,18.0402,28400.0
2006-07-20 10:00:00,23.94,23.94,23.8,23.8,19600.0,18.0477,18.0477,17.9422,17.9422,19600.0
2006-07-20 10:10:00,23.81,23.88,23.81,23.86,51800.0,17.9497,18.0025,17.9497,17.9874,51800.0
2006-07-20 10:20:00,23.86,23.86,23.7,23.71,55400.0,17.9874,17.9874,17.8668,17.8743,55400.0
2006-07-20 10:30:00,23.71,23.87,23.7,23.86,90400.0,17.8743,17.995,17.8668,17.9874,90400.0
2006-07-20 10:40:00,23.86,23.86,23.79,23.8,19800.0,17.9874,17.9874,17.9346,17.9422,19800.0
2006-07-20 10:50:00,23.8,23.84,23.8,23.83,45000.0,17.9422,17.9723,17.9422,17.9648,45000.0
2006-07-20 11:00:00,23.83,23.84,23.82,23.83,29400.0,17.9648,17.9723,17.9573,17.9648,29400.0
2006-07-20 11:10:00,23.82,23.85,23.82,23.83,12600.0,17.9573,17.9799,17.9573,17.9648,12600.0
2006-07-20 11:20:00,23.84,23.87,23.82,23.85,38800.0,17.9723,17.995,17.9573,17.9799,38800.0
2006-07-20 11:30:00,23.85,23.85,23.82,23.84,4400.0,17.9799,17.9799,17.9573,17.9723,4400.0
2006-07-20 11:40:00,23.85,23.85,23.8,23.8,6800.0,17.9799,17.9799,17.9422,17.9422,6800.0
2006-07-20 11:50:00,23.81,23.81,23.79,23.8,4400.0,17.9497,17.9497,17.9346,17.9422,4400.0
2006-07-20 12:00:00,23.79,23.8,23.79,23.8,4400.0,17.9346,17.9422,17.9346,17.9422,4400.0
2006-07-20 12:10:00,23.8,23.8,23.79,23.79,1000.0,17.9422,17.9422,17.9346,17.9346,1000.0
2006-07-20 12:20:00,23.8,23.8,23.79,23.8,1200.0,17.9422,17.9422,17.9346,17.9422,1200.0
2006-07-20 12:30:00,23.79,23.79,23.77,23.79,3400.0,17.9346,17.9346,17.9196,17.9346,3400.0
2006-07-20 12:40:00,23.79,23.79,23.79,23.79,800.0,17.9346,17.9346,17.9346,17.9346,800.0
2006-07-20 12:50:00,23.79,23.79,23.78,23.79,1400.0,17.9346,17.9346,17.9271,17.9346,1400.0
2006-07-20 13:00:00,23.79,23.8,23.79,23.79,3000.0,17.9346,17.9422,17.9346,17.9346,3000.0
2006-07-20 13:10:00,23.79,23.79,23.73,23.76,61600.0,17.9346,17.9346,17.8894,17.912,61600.0
2006-07-20 13:20:00,23.76,23.85,23.76,23.84,75000.0,17.912,17.9799,17.912,17.9723,75000.0
2006-07-20 13:30:00,23.85,23.85,23.82,23.85,16600.0,17.9799,17.9799,17.9573,17.9799,16600.0
2006-07-20 13:40:00,23.84,23.84,23.77,23.8,20200.0,17.9723,17.9723,17.9196,17.9422,20200.0
2006-07-20 13:50:00,23.81,23.88,23.81,23.86,23800.0,17.9497,18.0025,17.9497,17.9874,23800.0
2006-07-20 14:00:00,23.86,23.91,23.83,23.86,23200.0,17.9874,18.0251,17.9648,17.9874,23200.0
2006-07-20 14:10:00,23.86,23.9,23.83,23.86,61800.0,17.9874,18.0176,17.9648,17.9874,61800.0
2006-07-20 14:20:00,23.88,23.88,23.86,23.86,15200.0,18.0025,18.0025,17.9874,17.9874,15200.0
2006-07-20 14:30:00,23.86,23.89,23.86,23.88,190400.0,17.9874,18.01,17.9874,18.0025,190400.0
2006-07-20 14:40:00,23.88,23.96,23.88,23.94,156800.0,18.0025,18.0628,18.0025,18.0477,156800.0
2006-07-20 14:50:00,23.95,23.99,23.95,23.96,29600.0,18.0553,18.0854,18.0553,18.0628,29600.0
2006-07-20 15:00:00,23.95,24.04,23.93,24.03,92800.0,18.0553,18.1231,18.0402,18.1156,92800.0
2006-07-20 15:10:00,24.03,24.03,23.99,24.01,258400.0,18.1156,18.1156,18.0854,18.1005,258400.0
2006-07-20 15:20:00,24.0,24.01,23.98,24.0,73400.0,18.093,18.1005,18.0779,18.093,73400.0
2006-07-20 15:30:00,24.02,24.06,24.0,24.03,75000.0,18.108,18.1382,18.093,18.1156,75000.0
2006-07-20 15:40:00,24.03,24.08,24.03,24.04,108600.0,18.1156,18.1533,18.1156,18.1231,108600.0
2006-07-20 15:50:00,24.04,24.09,24.03,24.07,111800.0,18.1231,18.1608,18.1156,18.1457,111800.0
2006-07-21 09:30:00,24.16,24.31,24.08,24.13,74600.0,18.2136,18.3267,18.1533,18.191,74600.0
2006-07-21 09:40:00,24.13,24.17,24.02,24.02,20200.0,18.191,18.2211,18.108,18.108,20200.0
2006-07-21 09:50:00,24.01,24.23,24.01,24.14,123600.0,18.1005,18.2663,18.1005,18.1985,123600.0
2006-07-21 10:00:00,24.13,24.16,24.12,24.13,24000.0,18.191,18.2136,18.1834,18.191,24000.0
2006-07-21 10:10:00,24.13,24.13,24.04,24.06,17600.0,18.191,18.191,18.1231,18.1382,17600.0
2006-07-21 10:20:00,24.06,24.11,23.98,24.04,210600.0,18.1382,18.1759,18.0779,18.1231,210600.0
2006-07-21 10:30:00,24.0,24.08,23.94,24.07,36000.0,18.093,18.1533,18.0477,18.1457,36000.0
2006-07-21 10:40:00,24.08,24.1,23.95,24.0,135800.0,18.1533,18.1683,18.0553,18.093,135800.0
2006-07-21 10:50:00,24.0,24.06,24.0,24.04,20800.0,18.093,18.1382,18.093,18.1231,20800.0
2006-07-21 11:00:00,24.05,24.07,23.99,23.99,62000.0,18.1306,18.1457,18.0854,18.0854,62000.0
2006-07-21 11:10:00,23.98,24.02,23.98,24.0,103200.0,18.0779,18.108,18.0779,18.093,103200.0
2006-07-21 11:20:00,23.99,24.0,23.96,23.96,349600.0,18.0854,18.093,18.0628,18.0628,349600.0
2006-07-21 11:30:00,23.95,23.98,23.93,23.98,26800.0,18.0553,18.0779,18.0402,18.0779,26800.0
2006-07-21 11:40:00,23.96,23.97,23.94,23.97,18200.0,18.0628,18.0703,18.0477,18.0703,18200.0
2006-07-21 11:50:00,23.97,23.99,23.95,23.96,11200.0,18.0703,18.0854,18.0553,18.0628,11200.0
2006-07-21 12:00:00,23.96,23.98,23.94,23.96,23800.0,18.0628,18.0779,18.0477,18.0628,23800.0
2006-07-21 12:10:00,23.96,23.99,23.92,23.98,60400.0,18.0628,18.0854,18.0326,18.0779,60400.0
2006-07-21 12:20:00,23.98,23.99,23.97,23.99,172000.0,18.0779,18.0854,18.0703,18.0854,172000.0
2006-07-21 12:30:00,23.98,23.98,23.86,23.86,22400.0,18.0779,18.0779,17.9874,17.9874,22400.0
2006-07-21 12:40:00,23.86,23.95,23.84,23.9,17800.0,17.9874,18.0553,17.9723,18.0176,17800.0
2006-07-21 12:50:00,23.9,23.93,23.87,23.88,25600.0,18.0176,18.0402,17.995,18.0025,25600.0
2006-07-21 13:00:00,23.88,23.99,23.85,23.98,20000.0,18.0025,18.0854,17.9799,18.0779,20000.0
2006-07-21 13:10:00,23.99,23.99,23.88,23.88,23000.0,18.0854,18.0854,18.0025,18.0025,23000.0
2006-07-21 13:20:00,23.88,23.95,23.87,23.95,29600.0,18.0025,18.0553,17.995,18.0553,29600.0
2006-07-21 13:30:00,23.95,23.95,23.88,23.88,19200.0,18.0553,18.0553,18.0025,18.0025,19200.0
2006-07-21 13:40:00,23.89,23.95,23.85,23.95,27600.0,18.01,18.0553,17.9799,18.0553,27600.0
2006-07-21 13:50:00,23.95,23.96,23.87,23.87,28200.0,18.0553,18.0628,17.995,17.995,28200.0
2006-07-21 14:00:00,23.87,23.92,23.83,23.86,21000.0,17.995,18.0326,17.9648,17.9874,21000.0
2006-07-21 14:10:00,23.86,23.86,23.83,23.85,36200.0,17.9874,17.9874,17.9648,17.9799,36200.0
2006-07-21 14:20:00,23.86,23.86,23.8,23.84,22400.0,17.9874,17.9874,17.9422,17.9723,22400.0
2006-07-21 14:30:00,23.83,23.83,23.78,23.81,36000.0,17.9648,17.9648,17.9271,17.9497,36000.0
2006-07-21 14:40:00,23.81,23.9,23.8,23.89,59400.0,17.9497,18.0176,17.9422,18.01,59400.0
2006-07-21 14:50:00,23.87,23.87,23.78,23.82,40400.0,17.995,17.995,17.9271,17.9573,40400.0
2006-07-21 15:00:00,23.82,23.85,23.81,23.81,64200.0,17.9573,17.9799,17.9497,17.9497,64200.0
2006-07-21 15:10:00,23.81,23.85,23.81,23.83,45600.0,17.9497,17.9799,17.9497,17.9648,45600.0
2006-07-21 15:20:00,23.83,23.84,23.81,23.81,45800.0,17.9648,17.9723,17.9497,17.9497,45800.0
2006-07-21 15:30:00,23.81,23.88,23.76,23.76,79400.0,17.9497,18.0025,17.912,17.912,79400.0
2006-07-21 15:40:00,23.77,23.82,23.71,23.72,57800.0,17.9196,17.9573,17.8743,17.8819,57800.0
2006-07-21 15:50:00,23.72,23.77,23.68,23.76,73000.0,17.8819,17.9196,17.8517,17.912,73000.0
2006-07-24 09:30:00,23.84,23.98,23.84,23.96,52600.0,17.9723,18.0779,17.9723,18.0628,52600.0
2006-07-24 09:40:00,23.95,23.97,23.92,23.93,17400.0,18.0553,18.0703,18.0326,18.0402,17400.0
2006-07-24 09:50:00,23.9,23.91,23.83,23.84,19000.0,18.0176,18.0251,17.9648,17.9723,19000.0
2006-07-24 10:00:00,23.84,23.86,23.84,23.85,15200.0,17.9723,17.9874,17.9723,17.9799,15200.0
2006-07-24 10:10:00,23.85,23.92,23.85,23.9,30000.0,17.9799,18.0326,17.9799,18.0176,30000.0
2006-07-24 10:20:00,23.9,24.0,23.9,23.93,23200.0,18.0176,18.093,18.0176,18.0402,23200.0
2006-07-24 10:30:00,23.92,24.0,23.92,23.92,20400.0,18.0326,18.093,18.0326,18.0326,20400.0
2006-07-24 10:40:00,23.92,23.95,23.88,23.91,16800.0,18.0326,18.0553,18.0025,18.0251,16800.0
2006-07-24 10:50:00,23.93,24.0,23.93,23.99,27400.0,18.0402,18.093,18.0402,18.0854,27400.0
2006-07-24 11:00:00,24.0,24.05,23.98,24.05,15600.0,18.093,18.1306,18.0779,18.1306,15600.0
2006-07-24 11:10:00,24.04,24.05,24.03,24.03,19600.0,18.1231,18.1306,18.1156,18.1156,19600.0
2006-07-24 11:20:00,24.03,24.04,24.0,24.0,20000.0,18.1156,18.1231,18.093,18.093,20000.0
2006-07-24 11:30:00,23.99,24.01,23.98,24.0,47400.0,18.0854,18.1005,18.0779,18.093,47400.0
2006-07-24 11:40:00,24.0,24.0,23.96,23.96,16800.0,18.093,18.093,18.0628,18.0628,16800.0
2006-07-24 11:50:00,23.95,24.03,23.92,24.02,28600.0,18.0553,18.1156,18.0326,18.108,28600.0
2006-07-24 12:00:00,24.0,24.04,23.99,24.0,13200.0,18.093,18.1231,18.0854,18.093,13200.0
2006-07-24 12:10:00,23.99,24.06,23.99,24.04,29200.0,18.0854,18.1382,18.0854,18.1231,29200.0
2006-07-24 12:20:00,24.04,24.1,24.04,24.06,55000.0,18.1231,18.1683,18.1231,18.1382,55000.0
2006-07-24 12:30:00,24.05,24.05,23.99,24.02,29000.0,18.1306,18.1306,18.0854,18.108,29000.0
2006-07-24 12:40:00,24.02,24.06,24.0,24.05,12800.0,18.108,18.1382,18.093,18.1306,12800.0
2006-07-24 12:50:00,24.04,24.04,23.98,23.98,14800.0,18.1231,18.1231,18.0779,18.0779,14800.0
2006-07-24 13:00:00,23.98,24.02,23.98,24.0,14600.0,18.0779,18.108,18.0779,18.093,14600.0
2006-07-24 13:10:00,23.99,24.01,23.99,24.01,9200.0,18.0854,18.1005,18.0854,18.1005,9200.0
2006-07-24 13:20:00,24.01,24.01,24.0,24.0,6200.0,18.1005,18.1005,18.093,18.093,6200.0
2006-07-24 13:30:00,24.0,24.03,24.0,24.03,22400.0,18.093,18.1156,18.093,18.1156,22400.0
2006-07-24 13:40:00,24.02,24.04,23.97,23.97,11400.0,18.108,18.1231,18.0703,18.0703,11400.0
2006-07-24 13:50:00,23.96,24.04,23.96,23.96,40600.0,18.0628,18.1231,18.0628,18.0628,40600.0
2006-07-24 14:00:00,23.95,23.99,23.95,23.97,5600.0,18.0553,18.0854,18.0553,18.0703,5600.0
2006-07-24 14:10:00,23.97,23.99,23.96,23.99,6800.0,18.0703,18.0854,18.0628,18.0854,6800.0
2006-07-24 14:20:00,23.99,24.07,23.99,24.06,21800.0,18.0854,18.1457,18.0854,18.1382,21800.0
2006-07-24 14:30:00,24.06,24.08,23.99,24.05,30400.0,18.1382,18.1533,18.0854,18.1306,30400.0
2006-07-24 14:40:00,24.05,24.06,23.98,23.99,15800.0,18.1306,18.1382,18.0779,18.0854,15800.0
2006-07-24 14:50:00,23.98,24.04,23.93,23.95,29200.0,18.0779,18.1231,18.0402,18.0553,29200.0
2006-07-24 15:00:00,23.95,24.05,23.93,23.97,37000.0,18.0553,18.1306,18.0402,18.0703,37000.0
2006-07-24 15:10:00,23.98,24.05,23.96,24.03,63600.0,18.0779,18.1306,18.0628,18.1156,63600.0
2006-07-24 15:20:00,24.03,24.06,24.0,24.02,77600.0,18.1156,18.1382,18.093,18.108,77600.0
2006-07-24 15:30:00,24.02,24.05,23.98,24.02,42600.0,18.108,18.1306,18.0779,18.108,42600.0
2006-07-24 15:40:00,24.01,24.06,23.98,24.05,117600.0,18.1005,18.1382,18.0779,18.1306,117600.0
2006-07-24 15:50:00,24.05,24.11,24.0,24.0,181400.0,18.1306,18.1759,18.093,18.093,181400.0
2006-07-25 09:30:00,24.0,24.06,24.0,24.02,13200.0,18.093,18.1382,18.093,18.108,13200.0
2006-07-25 09:40:00,24.0,24.02,23.93,23.98,64600.0,18.093,18.108,18.0402,18.0779,64600.0
2006-07-25 09:50:00,23.99,24.09,23.96,24.09,30000.0,18.0854,18.1608,18.0628,18.1608,30000.0
2006-07-25 10:00:00,24.1,24.18,24.03,24.18,36400.0,18.1683,18.2287,18.1156,18.2287,36400.0
2006-07-25 10:10:00,24.18,24.22,24.15,24.22,29200.0,18.2287,18.2588,18.206,18.2588,29200.0
2006-07-25 10:20:00,24.23,24.3,24.23,24.24,86400.0,18.2663,18.3191,18.2663,18.2739,86400.0
2006-07-25 10:30:00,24.22,24.24,24.15,24.15,10800.0,18.2588,18.2739,18.206,18.206,10800.0
2006-07-25 10:40:00,24.14,24.15,24.1,24.11,19000.0,18.1985,18.206,18.1683,18.1759,19000.0
2006-07-25 10:50:00,24.12,24.15,24.04,24.11,708800.0,18.1834,18.206,18.1231,18.1759,708800.0
2006-07-25 11:00:00,24.11,24.17,24.08,24.13,45000.0,18.1759,18.2211,18.1533,18.191,45000.0
2006-07-25 11:10:00,24.11,24.13,24.07,24.07,13200.0,18.1759,18.191,18.1457,18.1457,13200.0
2006-07-25 11:20:00,24.07,24.1,24.07,24.08,8800.0,18.1457,18.1683,18.1457,18.1533,8800.0
2006-07-25 11:30:00,24.1,24.1,24.07,24.08,14200.0,18.1683,18.1683,18.1457,18.1533,14200.0
2006-07-25 11:40:00,24.06,24.08,24.0,24.03,62200.0,18.1382,18.1533,18.093,18.1156,62200.0
2006-07-25 11:50:00,24.03,24.08,24.03,24.04,134800.0,18.1156,18.1533,18.1156,18.1231,134800.0
2006-07-25 12:00:00,24.05,24.09,24.04,24.09,32600.0,18.1306,18.1608,18.1231,18.1608,32600.0
2006-07-25 12:10:00,24.1,24.18,24.1,24.18,66200.0,18.1683,18.2287,18.1683,18.2287,66200.0
2006-07-25 12:20:00,24.18,24.24,24.18,24.24,38600.0,18.2287,18.2739,18.2287,18.2739,38600.0
2006-07-25 12:30:00,24.21,24.42,24.2,24.4,131600.0,18.2513,18.4096,18.2437,18.3945,131600.0
2006-07-25 12:40:00,24.4,24.5,24.36,24.43,51400.0,18.3945,18.4699,18.3643,18.4171,51400.0
2006-07-25 12:50:00,24.43,24.5,24.42,24.49,60000.0,18.4171,18.4699,18.4096,18.4624,60000.0
2006-07-25 13:00:00,24.49,24.54,24.48,24.49,74200.0,18.4624,18.5,18.4548,18.4624,74200.0
2006-07-25 13:10:00,24.51,24.55,24.49,24.5,185000.0,18.4774,18.5076,18.4624,18.4699,185000.0
2006-07-25 13:20:00,24.5,24.51,24.49,24.5,14200.0,18.4699,18.4774,18.4624,18.4699,14200.0
2006-07-25 13:30:00,24.48,24.49,24.48,24.48,12800.0,18.4548,18.4624,18.4548,18.4548,12800.0
2006-07-25 13:40:00,24.47,24.48,24.45,24.45,18200.0,18.4473,18.4548,18.4322,18.4322,18200.0
2006-07-25 13:50:00,24.46,24.48,24.43,24.48,11400.0,18.4397,18.4548,18.4171,18.4548,11400.0
2006-07-25 14:00:00,24.48,24.5,24.46,24.48,14000.0,18.4548,18.4699,18.4397,18.4548,14000.0
2006-07-25 14:10:00,24.48,24.49,24.46,24.47,41400.0,18.4548,18.4624,18.4397,18.4473,41400.0
2006-07-25 14:20:00,24.47,24.48,24.46,24.47,27000.0,18.4473,18.4548,18.4397,18.4473,27000.0
2006-07-25 14:30:00,24.47,24.47,24.38,24.4,39000.0,18.4473,18.4473,18.3794,18.3945,39000.0
2006-07-25 14:40:00,24.39,24.4,24.35,24.4,33200.0,18.387,18.3945,18.3568,18.3945,33200.0
2006-07-25 14:50:00,24.4,24.45,24.4,24.43,42200.0,18.3945,18.4322,18.3945,18.4171,42200.0
2006-07-25 15:00:00,24.43,24.46,24.43,24.46,48200.0,18.4171,18.4397,18.4171,18.4397,48200.0
2006-07-25 15:10:00,24.46,24.46,24.39,24.43,36200.0,18.4397,18.4397,18.387,18.4171,36200.0
2006-07-25 15:20:00,24.45,24.5,24.43,24.5,53400.0,18.4322,18.4699,18.4171,18.4699,53400.0
2006-07-25 15:30:00,24.5,24.58,24.47,24.47,79800.0,18.4699,18.5302,18.4473,18.4473,79800.0
2006-07-25 15:40:00,24.47,24.48,24.35,24.4,91400.0,18.4473,18.4548,18.3568,18.3945,91400.0
2006-07-25 15:50:00,24.4,24.46,24.38,24.42,145000.0,18.3945,18.4397,18.3794,18.4096,145000.0
2006-07-26 09:30:00,24.43,24.48,24.38,24.43,48200.0,18.4171,18.4548,18.3794,18.4171,48200.0
2006-07-26 09:40:00,24.43,24.43,24.4,24.43,38000.0,18.4171,18.4171,18.3945,18.4171,38000.0
2006-07-26 09:50:00,24.43,24.6,24.42,24.56,63400.0,18.4171,18.5453,18.4096,18.5151,63400.0
2006-07-26 10:00:00,24.57,24.61,24.5,24.55,86200.0,18.5227,18.5528,18.4699,18.5076,86200.0
2006-07-26 10:10:00,24.55,24.58,24.54,24.56,62600.0,18.5076,18.5302,18.5,18.5151,62600.0
2006-07-26 10:20:00,24.55,24.66,24.51,24.63,97800.0,18.5076,18.5905,18.4774,18.5679,97800.0
2006-07-26 10:30:00,24.59,24.71,24.58,24.68,33800.0,18.5377,18.6282,18.5302,18.6056,33800.0
2006-07-26 10:40:00,24.68,24.7,24.65,24.7,121200.0,18.6056,18.6207,18.583,18.6207,121200.0
2006-07-26 10:50:00,24.68,24.74,24.68,24.71,20800.0,18.6056,18.6508,18.6056,18.6282,20800.0
2006-07-26 11:00:00,24.7,24.71,24.6,24.62,131000.0,18.6207,18.6282,18.5453,18.5604,131000.0
2006-07-26 11:10:00,24.63,24.64,24.59,24.6,39600.0,18.5679,18.5754,18.5377,18.5453,39600.0
2006-07-26 11:20:00,24.61,24.63,24.6,24.61,34000.0,18.5528,18.5679,18.5453,18.5528,34000.0
2006-07-26 11:30:00,24.61,24.61,24.55,24.61,72000.0,18.5528,18.5528,18.5076,18.5528,72000.0
2006-07-26 11:40:00,24.6,24.6,24.55,24.55,42000.0,18.5453,18.5453,18.5076,18.5076,42000.0
2006-07-26 11:50:00,24.55,24.58,24.55,24.57,7400.0,18.5076,18.5302,18.5076,18.5227,7400.0
2006-07-26 12:00:00,24.57,24.59,24.53,24.57,33000.0,18.5227,18.5377,18.4925,18.5227,33000.0
2006-07-26 12:10:00,24.57,24.58,24.53,24.54,24400.0,18.5227,18.5302,18.4925,18.5,24400.0
2006-07-26 12:20:00,24.53,24.55,24.51,24.54,51000.0,18.4925,18.5076,18.4774,18.5,51000.0
2006-07-26 12:30:00,24.54,24.58,24.51,24.52,23600.0,18.5,18.5302,18.4774,18.485,23600.0
2006-07-26 12:40:00,24.52,24.53,24.48,24.52,22800.0,18.485,18.4925,18.4548,18.485,22800.0
2006-07-26 12:50:00,24.52,24.55,24.5,24.54,31800.0,18.485,18.5076,18.4699,18.5,31800.0
2006-07-26 13:00:00,24.54,24.59,24.5,24.58,176400.0,18.5,18.5377,18.4699,18.5302,176400.0
2006-07-26 13:10:00,24.56,24.56,24.5,24.51,27800.0,18.5151,18.5151,18.4699,18.4774,27800.0
2006-07-26 13:20:00,24.51,24.56,24.51,24.54,26400.0,18.4774,18.5151,18.4774,18.5,26400.0
2006-07-26 13:30:00,24.53,24.54,24.53,24.53,20800.0,18.4925,18.5,18.4925,18.4925,20800.0
2006-07-26 13:40:00,24.53,24.56,24.53,24.56,32000.0,18.4925,18.5151,18.4925,18.5151,32000.0
2006-07-26 13:50:00,24.56,24.57,24.5,24.5,29800.0,18.5151,18.5227,18.4699,18.4699,29800.0
2006-07-26 14:00:00,24.49,24.5,24.45,24.5,24200.0,18.4624,18.4699,18.4322,18.4699,24200.0
2006-07-26 14:10:00,24.48,24.56,24.46,24.56,19400.0,18.4548,18.5151,18.4397,18.5151,19400.0
2006-07-26 14:20:00,24.56,24.56,24.46,24.46,73800.0,18.5151,18.5151,18.4397,18.4397,73800.0
2006-07-26 14:30:00,24.5,24.5,24.43,24.44,34600.0,18.4699,18.4699,18.4171,18.4247,34600.0
2006-07-26 14:40:00,24.44,24.46,24.43,24.43,15000.0,18.4247,18.4397,18.4171,18.4171,15000.0
2006-07-26 14:50:00,24.43,24.48,24.43,24.43,61200.0,18.4171,18.4548,18.4171,18.4171,61200.0
2006-07-26 15:00:00,24.43,24.48,24.42,24.46,16400.0,18.4171,18.4548,18.4096,18.4397,16400.0
2006-07-26 15:10:00,24.45,24.45,24.4,24.4,37200.0,18.4322,18.4322,18.3945,18.3945,37200.0
2006-07-26 15:20:00,24.4,24.51,24.4,24.51,121200.0,18.3945,18.4774,18.3945,18.4774,121200.0
2006-07-26 15:30:00,24.51,24.52,24.45,24.45,79000.0,18.4774,18.485,18.4322,18.4322,79000.0
2006-07-26 15:40:00,24.45,24.5,24.45,24.5,82600.0,18.4322,18.4699,18.4322,18.4699,82600.0
2006-07-26 15:50:00,24.5,24.5,24.46,24.48,36000.0,18.4699,18.4699,18.4397,18.4548,36000.0
2006-07-27 09:30:00,24.5,24.54,24.48,24.5,16200.0,18.4699,18.5,18.4548,18.4699,16200.0
2006-07-27 09:40:00,24.53,24.66,24.48,24.59,30800.0,18.4925,18.5905,18.4548,18.5377,30800.0
2006-07-27 09:50:00,24.55,24.59,24.48,24.52,12200.0,18.5076,18.5377,18.4548,18.485,12200.0
2006-07-27 10:00:00,24.52,24.53,24.45,24.45,30600.0,18.485,18.4925,18.4322,18.4322,30600.0
2006-07-27 10:10:00,24.45,24.61,24.45,24.5,123600.0,18.4322,18.5528,18.4322,18.4699,123600.0
2006-07-27 10:20:00,24.52,24.54,24.35,24.35,26200.0,18.485,18.5,18.3568,18.3568,26200.0
2006-07-27 10:30:00,24.35,24.47,24.3,24.31,41200.0,18.3568,18.4473,18.3191,18.3267,41200.0
2006-07-27 10:40:00,24.31,24.32,24.24,24.25,42200.0,18.3267,18.3342,18.2739,18.2814,42200.0
2006-07-27 10:50:00,24.25,24.35,24.25,24.35,27200.0,18.2814,18.3568,18.2814,18.3568,27200.0
2006-07-27 11:00:00,24.35,24.48,24.35,24.42,65600.0,18.3568,18.4548,18.3568,18.4096,65600.0
2006-07-27 11:10:00,24.42,24.42,24.31,24.33,44400.0,18.4096,18.4096,18.3267,18.3417,44400.0
2006-07-27 11:20:00,24.33,24.39,24.33,24.38,15400.0,18.3417,18.387,18.3417,18.3794,15400.0
2006-07-27 11:30:00,24.38,24.4,24.34,24.38,73400.0,18.3794,18.3945,18.3493,18.3794,73400.0
2006-07-27 11:40:00,24.39,24.39,24.35,24.36,9200.0,18.387,18.387,18.3568,18.3643,9200.0
2006-07-27 11:50:00,24.35,24.36,24.32,24.32,5800.0,18.3568,18.3643,18.3342,18.3342,5800.0
2006-07-27 12:00:00,24.33,24.38,24.33,24.36,212400.0,18.3417,18.3794,18.3417,18.3643,212400.0
2006-07-27 12:10:00,24.36,24.38,24.32,24.38,9800.0,18.3643,18.3794,18.3342,18.3794,9800.0
2006-07-27 12:20:00,24.38,24.38,24.32,24.32,10600.0,18.3794,18.3794,18.3342,18.3342,10600.0
2006-07-27 12:30:00,24.33,24.41,24.33,24.41,10800.0,18.3417,18.402,18.3417,18.402,10800.0
2006-07-27 12:40:00,24.42,24.42,24.4,24.4,6000.0,18.4096,18.4096,18.3945,18.3945,6000.0
2006-07-27 12:50:00,24.39,24.41,24.35,24.36,32600.0,18.387,18.402,18.3568,18.3643,32600.0
2006-07-27 13:00:00,24.36,24.4,24.36,24.38,9600.0,18.3643,18.3945,18.3643,18.3794,9600.0
2006-07-27 13:10:00,24.38,24.38,24.34,24.35,5600.0,18.3794,18.3794,18.3493,18.3568,5600.0
2006-07-27 13:20:00,24.36,24.39,24.34,24.36,60600.0,18.3643,18.387,18.3493,18.3643,60600.0
2006-07-27 13:30:00,24.36,24.36,24.3,24.35,40600.0,18.3643,18.3643,18.3191,18.3568,40600.0
2006-07-27 13:40:00,24.35,24.4,23.85,24.38,160400.0,18.3568,18.3945,17.9799,18.3794,160400.0
2006-07-27 13:50:00,24.39,24.43,24.36,24.42,13400.0,18.387,18.4171,18.3643,18.4096,13400.0
2006-07-27 14:00:00,24.4,24.4,24.33,24.35,31200.0,18.3945,18.3945,18.3417,18.3568,31200.0
2006-07-27 14:10:00,24.33,24.38,24.33,24.35,38000.0,18.3417,18.3794,18.3417,18.3568,38000.0
2006-07-27 14:20:00,24.36,24.36,24.29,24.34,67000.0,18.3643,18.3643,18.3116,18.3493,67000.0
2006-07-27 14:30:00,24.34,24.34,24.3,24.3,15000.0,18.3493,18.3493,18.3191,18.3191,15000.0
2006-07-27 14:40:00,24.28,24.28,24.18,24.18,13800.0,18.304,18.304,18.2287,18.2287,13800.0
2006-07-27 14:50:00,24.2,24.23,24.18,24.23,4600.0,18.2437,18.2663,18.2287,18.2663,4600.0
2006-07-27 15:00:00,24.23,24.25,24.18,24.18,78400.0,18.2663,18.2814,18.2287,18.2287,78400.0
2006-07-27 15:10:00,24.18,24.32,24.15,24.31,193000.0,18.2287,18.3342,18.206,18.3267,193000.0
2006-07-27 15:20:00,24.31,24.34,24.25,24.32,149800.0,18.3267,18.3493,18.2814,18.3342,149800.0
2006-07-27 15:30:00,24.31,24.38,24.31,24.36,144600.0,18.3267,18.3794,18.3267,18.3643,144600.0
2006-07-27 15:40:00,24.36,24.58,24.34,24.46,105000.0,18.3643,18.5302,18.3493,18.4397,105000.0
2006-07-27 15:50:00,24.46,24.46,24.4,24.43,47600.0,18.4397,18.4397,18.3945,18.4171,47600.0
2006-07-28 09:30:00,24.55,24.58,24.51,24.52,18600.0,18.5076,18.5302,18.4774,18.485,18600.0
2006-07-28 09:40:00,24.51,24.69,24.5,24.64,30600.0,18.4774,18.6131,18.4699,18.5754,30600.0
2006-07-28 09:50:00,24.63,24.64,24.55,24.55,17200.0,18.5679,18.5754,18.5076,18.5076,17200.0
2006-07-28 10:00:00,24.53,24.55,24.5,24.51,7400.0,18.4925,18.5076,18.4699,18.4774,7400.0
2006-07-28 10:10:00,24.53,24.58,24.5,24.58,24200.0,18.4925,18.5302,18.4699,18.5302,24200.0
2006-07-28 10:20:00,24.57,24.57,24.52,24.54,13400.0,18.5227,18.5227,18.485,18.5,13400.0
2006-07-28 10:30:00,24.54,24.63,24.53,24.59,30000.0,18.5,18.5679,18.4925,18.5377,30000.0
2006-07-28 10:40:00,24.6,24.6,24.55,24.56,20800.0,18.5453,18.5453,18.5076,18.5151,20800.0
2006-07-28 10:50:00,24.55,24.58,24.53,24.56,51800.0,18.5076,18.5302,18.4925,18.5151,51800.0
2006-07-28 11:00:00,24.56,24.63,24.55,24.59,117400.0,18.5151,18.5679,18.5076,18.5377,117400.0
2006-07-28 11:10:00,24.59,24.65,24.59,24.63,25000.0,18.5377,18.583,18.5377,18.5679,25000.0
2006-07-28 11:20:00,24.61,24.71,24.6,24.68,44800.0,18.5528,18.6282,18.5453,18.6056,44800.0
2006-07-28 11:30:00,24.67,24.67,24.6,24.67,38400.0,18.598,18.598,18.5453,18.598,38400.0
2006-07-28 11:40:00,24.68,24.69,24.65,24.66,73800.0,18.6056,18.6131,18.583,18.5905,73800.0
2006-07-28 11:50:00,24.66,24.68,24.65,24.66,33200.0,18.5905,18.6056,18.583,18.5905,33200.0
2006-07-28 12:00:00,24.66,24.66,24.61,24.65,23600.0,18.5905,18.5905,18.5528,18.583,23600.0
2006-07-28 12:10:00,24.67,24.72,24.67,24.68,22400.0,18.598,18.6357,18.598,18.6056,22400.0
2006-07-28 12:20:00,24.68,24.68,24.66,24.67,4400.0,18.6056,18.6056,18.5905,18.598,4400.0
2006-07-28 12:30:00,24.66,24.68,24.66,24.66,11000.0,18.5905,18.6056,18.5905,18.5905,11000.0
2006-07-28 12:40:00,24.68,24.71,24.68,24.71,38400.0,18.6056,18.6282,18.6056,18.6282,38400.0
2006-07-28 12:50:00,24.71,24.76,24.71,24.75,30600.0,18.6282,18.6659,18.6282,18.6584,30600.0
2006-07-28 13:00:00,24.75,24.78,24.74,24.74,14200.0,18.6584,18.681,18.6508,18.6508,14200.0
2006-07-28 13:10:00,24.74,24.8,24.74,24.8,399400.0,18.6508,18.6961,18.6508,18.6961,399400.0
2006-07-28 13:20:00,24.79,25.04,24.79,25.03,73400.0,18.6885,18.877,18.6885,18.8694,73400.0
2006-07-28 13:30:00,25.04,25.08,25.0,25.0,104400.0,18.877,18.9071,18.8468,18.8468,104400.0
2006-07-28 13:40:00,25.0,25.0,24.89,24.91,19800.0,18.8468,18.8468,18.7639,18.779,19800.0
2006-07-28 13:50:00,24.88,24.89,24.86,24.86,14600.0,18.7564,18.7639,18.7413,18.7413,14600.0
2006-07-28 14:00:00,24.85,24.9,24.85,24.86,32200.0,18.7337,18.7714,18.7337,18.7413,32200.0
2006-07-28 14:10:00,24.86,24.9,24.86,24.9,9600.0,18.7413,18.7714,18.7413,18.7714,9600.0
2006-07-28 14:20:00,24.91,24.95,24.9,24.92,80000.0,18.779,18.8091,18.7714,18.7865,80000.0
2006-07-28 14:30:00,24.92,24.92,24.87,24.9,15800.0,18.7865,18.7865,18.7488,18.7714,15800.0
2006-07-28 14:40:00,24.9,24.99,24.89,24.95,151200.0,18.7714,18.8393,18.7639,18.8091,151200.0
2006-07-28 14:50:00,24.95,24.95,24.92,24.93,23200.0,18.8091,18.8091,18.7865,18.7941,23200.0
2006-07-28 15:00:00,24.93,24.95,24.91,24.93,67800.0,18.7941,18.8091,18.779,18.7941,67800.0
2006-07-28 15:10:00,24.93,24.96,24.93,24.95,57200.0,18.7941,18.8167,18.7941,18.8091,57200.0
2006-07-28 15:20:00,24.95,24.96,24.88,24.9,40600.0,18.8091,18.8167,18.7564,18.7714,40600.0
2006-07-28 15:30:00,24.9,24.9,24.86,24.86,48000.0,18.7714,18.7714,18.7413,18.7413,48000.0
2006-07-28 15:40:00,24.87,24.91,24.86,24.88,79800.0,18.7488,18.779,18.7413,18.7564,79800.0
2006-07-28 15:50:00,24.88,24.95,24.87,24.95,93800.0,18.7564,18.8091,18.7488,18.8091,93800.0
2006-07-31 09:30:00,25.0,25.1,24.95,24.95,57600.0,18.8468,18.9222,18.8091,18.8091,57600.0
2006-07-31 09:40:00,24.96,24.99,24.87,24.95,26400.0,18.8167,18.8393,18.7488,18.8091,26400.0
2006-07-31 09:50:00,24.95,25.0,24.92,24.92,19800.0,18.8091,18.8468,18.7865,18.7865,19800.0
2006-07-31 10:00:00,24.95,25.0,24.93,24.95,38800.0,18.8091,18.8468,18.7941,18.8091,38800.0
2006-07-31 10:10:00,24.95,24.95,24.88,24.88,23000.0,18.8091,18.8091,18.7564,18.7564,23000.0
2006-07-31 10:20:00,24.88,24.93,24.86,24.9,30600.0,18.7564,18.7941,18.7413,18.7714,30600.0
2006-07-31 10:30:00,24.9,24.91,24.86,24.88,35000.0,18.7714,18.779,18.7413,18.7564,35000.0
2006-07-31 10:40:00,24.88,24.89,24.86,24.88,23000.0,18.7564,18.7639,18.7413,18.7564,23000.0
2006-07-31 10:50:00,24.88,24.92,24.85,24.86,68200.0,18.7564,18.7865,18.7337,18.7413,68200.0
2006-07-31 11:00:00,24.86,24.89,24.86,24.87,20600.0,18.7413,18.7639,18.7413,18.7488,20600.0
2006-07-31 11:10:00,24.88,24.88,24.83,24.86,45800.0,18.7564,18.7564,18.7187,18.7413,45800.0
2006-07-31 11:20:00,24.86,24.95,24.84,24.88,94600.0,18.7413,18.8091,18.7262,18.7564,94600.0
2006-07-31 11:30:00,24.88,24.96,24.82,24.93,87400.0,18.7564,18.8167,18.7111,18.7941,87400.0
2006-07-31 11:40:00,24.95,25.0,24.95,24.98,33200.0,18.8091,18.8468,18.8091,18.8317,33200.0
2006-07-31 11:50:00,24.98,24.98,24.94,24.95,38400.0,18.8317,18.8317,18.8016,18.8091,38400.0
2006-07-31 12:00:00,24.95,24.95,24.89,24.89,28200.0,18.8091,18.8091,18.7639,18.7639,28200.0
2006-07-31 12:10:00,24.89,24.93,24.89,24.93,40400.0,18.7639,18.7941,18.7639,18.7941,40400.0
2006-07-31 12:20:00,24.93,24.96,24.91,24.92,23800.0,18.7941,18.8167,18.779,18.7865,23800.0
2006-07-31 12:30:00,24.92,24.93,24.91,24.92,26800.0,18.7865,18.7941,18.779,18.7865,26800.0
2006-07-31 12:40:00,24.93,24.96,24.9,24.95,48800.0,18.7941,18.8167,18.7714,18.8091,48800.0
2006-07-31 12:50:00,24.94,24.99,24.94,24.98,45800.0,18.8016,18.8393,18.8016,18.8317,45800.0
2006-07-31 13:00:00,24.97,24.99,24.96,24.96,32800.0,18.8242,18.8393,18.8167,18.8167,32800.0
2006-07-31 13:10:00,24.97,25.0,24.95,24.99,17800.0,18.8242,18.8468,18.8091,18.8393,17800.0
2006-07-31 13:20:00,24.99,24.99,24.95,24.97,31000.0,18.8393,18.8393,18.8091,18.8242,31000.0
2006-07-31 13:30:00,24.96,24.98,24.96,24.98,7600.0,18.8167,18.8317,18.8167,18.8317,7600.0
2006-07-31 13:40:00,24.96,24.96,24.86,24.86,45400.0,18.8167,18.8167,18.7413,18.7413,45400.0
2006-07-31 13:50:00,24.87,24.87,24.74,24.77,82000.0,18.7488,18.7488,18.6508,18.6734,82000.0
2006-07-31 14:00:00,24.77,24.85,24.76,24.82,27200.0,18.6734,18.7337,18.6659,18.7111,27200.0
2006-07-31 14:10:00,24.82,24.83,24.81,24.83,8200.0,18.7111,18.7187,18.7036,18.7187,8200.0
2006-07-31 14:20:00,24.82,24.83,24.75,24.8,120800.0,18.7111,18.7187,18.6584,18.6961,120800.0
2006-07-31 14:30:00,24.8,24.8,24.75,24.75,41400.0,18.6961,18.6961,18.6584,18.6584,41400.0
2006-07-31 14:40:00,24.75,24.75,24.69,24.69,110400.0,18.6584,18.6584,18.6131,18.6131,110400.0
2006-07-31 14:50:00,24.7,24.7,24.62,24.63,137200.0,18.6207,18.6207,18.5604,18.5679,137200.0
2006-07-31 15:00:00,24.63,24.63,24.56,24.6,58000.0,18.5679,18.5679,18.5151,18.5453,58000.0
2006-07-31 15:10:00,24.6,24.6,24.53,24.53,149400.0,18.5453,18.5453,18.4925,18.4925,149400.0
2006-07-31 15:20:00,24.53,24.53,24.29,24.31,168600.0,18.4925,18.4925,18.3116,18.3267,168600.0
2006-07-31 15:30:00,24.3,24.51,24.2,24.51,256200.0,18.3191,18.4774,18.2437,18.4774,256200.0
2006-07-31 15:40:00,24.5,24.59,24.45,24.59,160000.0,18.4699,18.5377,18.4322,18.5377,160000.0
2006-07-31 15:50:00,24.59,24.63,24.57,24.61,152200.0,18.5377,18.5679,18.5227,18.5528,152200.0
2006-08-01 09:30:00,24.5,24.71,24.45,24.68,212200.0,18.4699,18.6282,18.4322,18.6056,212200.0
2006-08-01 09:40:00,24.7,24.86,24.68,24.79,289600.0,18.6207,18.7413,18.6056,18.6885,289600.0
2006-08-01 09:50:00,24.8,24.88,24.74,24.87,172400.0,18.6961,18.7564,18.6508,18.7488,172400.0
2006-08-01 10:00:00,24.87,25.07,24.86,25.07,284400.0,18.7488,18.8996,18.7413,18.8996,284400.0
2006-08-01 10:10:00,25.04,25.25,24.84,24.85,312400.0,18.877,19.0353,18.7262,18.7337,312400.0
2006-08-01 10:20:00,24.85,25.01,24.83,24.97,127000.0,18.7337,18.8544,18.7187,18.8242,127000.0
2006-08-01 10:30:00,24.97,25.0,24.91,24.95,112000.0,18.8242,18.8468,18.779,18.8091,112000.0
2006-08-01 10:40:00,24.95,24.97,24.94,24.97,59000.0,18.8091,18.8242,18.8016,18.8242,59000.0
2006-08-01 10:50:00,24.97,24.98,24.95,24.95,48800.0,18.8242,18.8317,18.8091,18.8091,48800.0
2006-08-01 11:00:00,24.95,25.05,24.93,24.98,156400.0,18.8091,18.8845,18.7941,18.8317,156400.0
2006-08-01 11:10:00,24.97,25.0,24.96,24.98,27800.0,18.8242,18.8468,18.8167,18.8317,27800.0
2006-08-01 11:20:00,24.98,24.99,24.98,24.98,45600.0,18.8317,18.8393,18.8317,18.8317,45600.0
2006-08-01 11:30:00,24.98,24.99,24.93,24.95,165200.0,18.8317,18.8393,18.7941,18.8091,165200.0
2006-08-01 11:40:00,24.95,24.98,24.93,24.93,253800.0,18.8091,18.8317,18.7941,18.7941,253800.0
2006-08-01 11:50:00,24.93,24.95,24.85,24.95,43800.0,18.7941,18.8091,18.7337,18.8091,43800.0
2006-08-01 12:00:00,24.95,24.95,24.88,24.9,128000.0,18.8091,18.8091,18.7564,18.7714,128000.0
2006-08-01 12:10:00,24.89,24.94,24.86,24.93,87600.0,18.7639,18.8016,18.7413,18.7941,87600.0
2006-08-01 12:20:00,24.93,24.93,24.86,24.9,28600.0,18.7941,18.7941,18.7413,18.7714,28600.0
2006-08-01 12:30:00,24.9,24.9,24.86,24.89,59000.0,18.7714,18.7714,18.7413,18.7639,59000.0
2006-08-01 12:40:00,24.89,24.89,24.79,24.8,108000.0,18.7639,18.7639,18.6885,18.6961,108000.0
2006-08-01 12:50:00,24.79,24.8,24.75,24.79,119600.0,18.6885,18.6961,18.6584,18.6885,119600.0
2006-08-01 13:00:00,24.79,24.79,24.64,24.66,102800.0,18.6885,18.6885,18.5754,18.5905,102800.0
2006-08-01 13:10:00,24.67,24.7,24.64,24.66,32400.0,18.598,18.6207,18.5754,18.5905,32400.0
2006-08-01 13:20:00,24.66,24.66,24.56,24.6,54200.0,18.5905,18.5905,18.5151,18.5453,54200.0
2006-08-01 13:30:00,24.6,24.72,24.6,24.6,64200.0,18.5453,18.6357,18.5453,18.5453,64200.0
2006-08-01 13:40:00,24.6,24.63,24.57,24.63,45400.0,18.5453,18.5679,18.5227,18.5679,45400.0
2006-08-01 13:50:00,24.63,24.65,24.6,24.61,34800.0,18.5679,18.583,18.5453,18.5528,34800.0
2006-08-01 14:00:00,24.62,24.65,24.55,24.59,39600.0,18.5604,18.583,18.5076,18.5377,39600.0
2006-08-01 14:10:00,24.6,24.61,24.55,24.59,22800.0,18.5453,18.5528,18.5076,18.5377,22800.0
2006-08-01 14:20:00,24.59,24.61,24.53,24.53,45200.0,18.5377,18.5528,18.4925,18.4925,45200.0
2006-08-01 14:30:00,24.53,24.55,24.49,24.49,516800.0,18.4925,18.5076,18.4624,18.4624,516800.0
2006-08-01 14:40:00,24.46,24.52,24.43,24.5,54000.0,18.4397,18.485,18.4171,18.4699,54000.0
2006-08-01 14:50:00,24.48,24.53,24.45,24.48,173400.0,18.4548,18.4925,18.4322,18.4548,173400.0
2006-08-01 15:00:00,24.48,24.48,24.37,24.42,134000.0,18.4548,18.4548,18.3719,18.4096,134000.0
2006-08-01 15:10:00,24.42,24.42,24.35,24.36,136400.0,18.4096,18.4096,18.3568,18.3643,136400.0
2006-08-01 15:20:00,24.36,24.38,24.3,24.35,131600.0,18.3643,18.3794,18.3191,18.3568,131600.0
2006-08-01 15:30:00,24.35,24.42,24.33,24.34,131600.0,18.3568,18.4096,18.3417,18.3493,131600.0
2006-08-01 15:40:00,24.33,24.35,24.23,24.27,262200.0,18.3417,18.3568,18.2663,18.2965,262200.0
2006-08-01 15:50:00,24.27,24.3,24.17,24.26,359200.0,18.2965,18.3191,18.2211,18.289,359200.0
2006-08-02 09:30:00,24.33,24.4,24.25,24.38,173200.0,18.3417,18.3945,18.2814,18.3794,173200.0
2006-08-02 09:40:00,24.4,24.44,24.37,24.39,352600.0,18.3945,18.4247,18.3719,18.387,352600.0
2006-08-02 09:50:00,24.39,24.43,24.38,24.4,82800.0,18.387,18.4171,18.3794,18.3945,82800.0
2006-08-02 10:00:00,24.4,24.42,24.34,24.35,130200.0,18.3945,18.4096,18.3493,18.3568,130200.0
2006-08-02 10:10:00,24.38,24.39,24.36,24.36,44800.0,18.3794,18.387,18.3643,18.3643,44800.0
2006-08-02 10:20:00,24.36,24.43,24.35,24.43,149200.0,18.3643,18.4171,18.3568,18.4171,149200.0
2006-08-02 10:30:00,24.42,24.62,24.41,24.62,53800.0,18.4096,18.5604,18.402,18.5604,53800.0
2006-08-02 10:40:00,24.62,24.63,24.57,24.61,34000.0,18.5604,18.5679,18.5227,18.5528,34000.0
2006-08-02 10:50:00,24.6,24.61,24.5,24.57,108800.0,18.5453,18.5528,18.4699,18.5227,108800.0
2006-08-02 11:00:00,24.59,24.69,24.59,24.6,40800.0,18.5377,18.6131,18.5377,18.5453,40800.0
2006-08-02 11:10:00,24.61,24.66,24.56,24.57,315600.0,18.5528,18.5905,18.5151,18.5227,315600.0
2006-08-02 11:20:00,24.59,24.6,24.52,24.6,17800.0,18.5377,18.5453,18.485,18.5453,17800.0
2006-08-02 11:30:00,24.6,24.68,24.6,24.61,52400.0,18.5453,18.6056,18.5453,18.5528,52400.0
2006-08-02 11:40:00,24.61,24.63,24.57,24.63,46400.0,18.5528,18.5679,18.5227,18.5679,46400.0
2006-08-02 11:50:00,24.63,24.75,24.63,24.75,64400.0,18.5679,18.6584,18.5679,18.6584,64400.0
2006-08-02 12:00:00,24.75,24.78,24.7,24.73,102000.0,18.6584,18.681,18.6207,18.6433,102000.0
2006-08-02 12:10:00,24.73,24.75,24.67,24.75,232400.0,18.6433,18.6584,18.598,18.6584,232400.0
2006-08-02 12:20:00,24.72,24.77,24.7,24.74,1391200.0,18.6357,18.6734,18.6207,18.6508,1391200.0
2006-08-02 12:30:00,24.74,24.74,24.59,24.66,153200.0,18.6508,18.6508,18.5377,18.5905,153200.0
2006-08-02 12:40:00,24.67,24.73,24.67,24.72,30800.0,18.598,18.6433,18.598,18.6357,30800.0
2006-08-02 12:50:00,24.73,24.76,24.7,24.7,72400.0,18.6433,18.6659,18.6207,18.6207,72400.0
2006-08-02 13:00:00,24.69,24.75,24.68,24.74,57200.0,18.6131,18.6584,18.6056,18.6508,57200.0
2006-08-02 13:10:00,24.74,24.77,24.73,24.74,101600.0,18.6508,18.6734,18.6433,18.6508,101600.0
2006-08-02 13:20:00,24.74,24.79,24.72,24.77,183000.0,18.6508,18.6885,18.6357,18.6734,183000.0
2006-08-02 13:30:00,24.74,24.74,24.67,24.7,37000.0,18.6508,18.6508,18.598,18.6207,37000.0
2006-08-02 13:40:00,24.68,24.71,24.67,24.71,20000.0,18.6056,18.6282,18.598,18.6282,20000.0
2006-08-02 13:50:00,24.71,24.71,24.68,24.71,58800.0,18.6282,18.6282,18.6056,18.6282,58800.0
2006-08-02 14:00:00,24.71,24.73,24.68,24.7,113000.0,18.6282,18.6433,18.6056,18.6207,113000.0
2006-08-02 14:10:00,24.7,24.7,24.5,24.53,86800.0,18.6207,18.6207,18.4699,18.4925,86800.0
2006-08-02 14:20:00,24.53,24.54,24.47,24.48,41000.0,18.4925,18.5,18.4473,18.4548,41000.0
2006-08-02 14:30:00,24.48,24.53,24.43,24.5,53600.0,18.4548,18.4925,18.4171,18.4699,53600.0
2006-08-02 14:40:00,24.5,24.53,24.49,24.5,57600.0,18.4699,18.4925,18.4624,18.4699,57600.0
2006-08-02 14:50:00,24.5,24.53,24.48,24.5,79200.0,18.4699,18.4925,18.4548,18.4699,79200.0
2006-08-02 15:00:00,24.52,24.6,24.48,24.58,78600.0,18.485,18.5453,18.4548,18.5302,78600.0
2006-08-02 15:10:00,24.58,24.6,24.47,24.5,108400.0,18.5302,18.5453,18.4473,18.4699,108400.0
2006-08-02 15:20:00,24.49,24.53,24.49,24.5,120800.0,18.4624,18.4925,18.4624,18.4699,120800.0
2006-08-02 15:30:00,24.5,24.51,24.46,24.48,89800.0,18.4699,18.4774,18.4397,18.4548,89800.0
2006-08-02 15:40:00,24.48,24.5,24.46,24.5,107600.0,18.4548,18.4699,18.4397,18.4699,107600.0
2006-08-02 15:50:00,24.5,24.51,24.43,24.46,132200.0,18.4699,18.4774,18.4171,18.4397,132200.0
2006-08-03 09:30:00,24.39,24.39,24.25,24.27,144000.0,18.387,18.387,18.2814,18.2965,144000.0
2006-08-03 09:40:00,24.27,24.33,24.17,24.27,75800.0,18.2965,18.3417,18.2211,18.2965,75800.0
2006-08-03 09:50:00,24.28,24.33,24.2,24.25,38600.0,18.304,18.3417,18.2437,18.2814,38600.0
2006-08-03 10:00:00,24.25,24.32,24.25,24.28,187600.0,18.2814,18.3342,18.2814,18.304,187600.0
2006-08-03 10:10:00,24.28,24.33,24.27,24.31,38400.0,18.304,18.3417,18.2965,18.3267,38400.0
2006-08-03 10:20:00,24.32,24.35,24.26,24.33,49000.0,18.3342,18.3568,18.289,18.3417,49000.0
2006-08-03 10:30:00,24.33,24.33,24.21,24.22,36800.0,18.3417,18.3417,18.2513,18.2588,36800.0
2006-08-03 10:40:00,24.22,24.24,24.2,24.2,16200.0,18.2588,18.2739,18.2437,18.2437,16200.0
2006-08-03 10:50:00,24.2,24.24,24.19,24.21,23400.0,18.2437,18.2739,18.2362,18.2513,23400.0
2006-08-03 11:00:00,24.23,24.24,24.19,24.22,60000.0,18.2663,18.2739,18.2362,18.2588,60000.0
2006-08-03 11:10:00,24.23,24.23,24.18,24.2,44800.0,18.2663,18.2663,18.2287,18.2437,44800.0
2006-08-03 11:20:00,24.2,24.22,24.2,24.21,61800.0,18.2437,18.2588,18.2437,18.2513,61800.0
2006-08-03 11:30:00,24.21,24.31,24.2,24.29,117400.0,18.2513,18.3267,18.2437,18.3116,117400.0
2006-08-03 11:40:00,24.27,24.3,24.24,24.24,23400.0,18.2965,18.3191,18.2739,18.2739,23400.0
2006-08-03 11:50:00,24.23,24.24,24.22,24.23,15800.0,18.2663,18.2739,18.2588,18.2663,15800.0
2006-08-03 12:00:00,24.23,24.23,24.18,24.18,19400.0,18.2663,18.2663,18.2287,18.2287,19400.0
2006-08-03 12:10:00,24.18,24.22,24.17,24.22,17200.0,18.2287,18.2588,18.2211,18.2588,17200.0
2006-08-03 12:20:00,24.22,24.22,24.15,24.15,51800.0,18.2588,18.2588,18.206,18.206,51800.0
2006-08-03 12:30:00,24.14,24.16,24.13,24.16,15600.0,18.1985,18.2136,18.191,18.2136,15600.0
2006-08-03 12:40:00,24.16,24.17,24.07,24.08,53200.0,18.2136,18.2211,18.1457,18.1533,53200.0
2006-08-03 12:50:00,24.08,24.08,24.05,24.08,27800.0,18.1533,18.1533,18.1306,18.1533,27800.0
2006-08-03 13:00:00,24.06,24.08,24.04,24.06,53400.0,18.1382,18.1533,18.1231,18.1382,53400.0
2006-08-03 13:10:00,24.06,24.09,24.04,24.04,57800.0,18.1382,18.1608,18.1231,18.1231,57800.0
2006-08-03 13:20:00,24.04,24.04,23.93,23.99,175400.0,18.1231,18.1231,18.0402,18.0854,175400.0
2006-08-03 13:30:00,23.99,24.03,23.89,23.89,354000.0,18.0854,18.1156,18.01,18.01,354000.0
2006-08-03 13:40:00,23.89,23.98,23.88,23.9,223200.0,18.01,18.0779,18.0025,18.0176,223200.0
2006-08-03 13:50:00,23.9,24.04,23.9,23.96,145800.0,18.0176,18.1231,18.0176,18.0628,145800.0
2006-08-03 14:00:00,23.96,23.96,23.86,23.86,179800.0,18.0628,18.0628,17.9874,17.9874,179800.0
2006-08-03 14:10:00,23.86,23.86,23.68,23.8,311600.0,17.9874,17.9874,17.8517,17.9422,311600.0
2006-08-03 14:20:00,23.8,23.88,23.76,23.85,102800.0,17.9422,18.0025,17.912,17.9799,102800.0
2006-08-03 14:30:00,23.85,23.88,23.82,23.87,48400.0,17.9799,18.0025,17.9573,17.995,48400.0
2006-08-03 14:40:00,23.86,23.9,23.86,23.9,18200.0,17.9874,18.0176,17.9874,18.0176,18200.0
2006-08-03 14:50:00,23.9,23.97,23.9,23.97,36800.0,18.0176,18.0703,18.0176,18.0703,36800.0
2006-08-03 15:00:00,23.97,23.97,23.88,23.88,29800.0,18.0703,18.0703,18.0025,18.0025,29800.0
2006-08-03 15:10:00,23.88,23.91,23.86,23.86,68600.0,18.0025,18.0251,17.9874,17.9874,68600.0
2006-08-03 15:20:00,23.86,23.86,23.8,23.82,174600.0,17.9874,17.9874,17.9422,17.9573,174600.0
2006-08-03 15:30:00,23.82,23.82,23.67,23.71,228600.0,17.9573,17.9573,17.8442,17.8743,228600.0
2006-08-03 15:40:00,23.71,23.91,23.71,23.89,201600.0,17.8743,18.0251,17.8743,18.01,201600.0
2006-08-03 15:50:00,23.88,23.88,23.78,23.79,209200.0,18.0025,18.0025,17.9271,17.9346,209200.0
2006-08-04 09:30:00,23.98,24.06,23.95,24.02,34400.0,18.0779,18.1382,18.0553,18.108,34400.0
2006-08-04 09:40:00,24.05,24.1,24.03,24.05,75600.0,18.1306,18.1683,18.1156,18.1306,75600.0
2006-08-04 09:50:00,24.08,24.09,24.03,24.05,43400.0,18.1533,18.1608,18.1156,18.1306,43400.0
2006-08-04 10:00:00,24.0,24.08,24.0,24.04,59400.0,18.093,18.1533,18.093,18.1231,59400.0
2006-08-04 10:10:00,24.04,24.04,23.94,23.94,131600.0,18.1231,18.1231,18.0477,18.0477,131600.0
2006-08-04 10:20:00,23.95,24.02,23.95,24.0,174200.0,18.0553,18.108,18.0553,18.093,174200.0
2006-08-04 10:30:00,24.0,24.0,23.95,24.0,85600.0,18.093,18.093,18.0553,18.093,85600.0
2006-08-04 10:40:00,24.0,24.0,24.0,24.0,33600.0,18.093,18.093,18.093,18.093,33600.0
2006-08-04 10:50:00,23.99,23.99,23.93,23.95,45000.0,18.0854,18.0854,18.0402,18.0553,45000.0
2006-08-04 11:00:00,23.95,23.96,23.92,23.94,154600.0,18.0553,18.0628,18.0326,18.0477,154600.0
2006-08-04 11:10:00,23.94,23.95,23.93,23.93,26600.0,18.0477,18.0553,18.0402,18.0402,26600.0
2006-08-04 11:20:00,23.93,23.93,23.89,23.89,30800.0,18.0402,18.0402,18.01,18.01,30800.0
2006-08-04 11:30:00,23.9,23.9,23.81,23.83,25600.0,18.0176,18.0176,17.9497,17.9648,25600.0
2006-08-04 11:40:00,23.83,23.83,23.77,23.8,48600.0,17.9648,17.9648,17.9196,17.9422,48600.0
2006-08-04 11:50:00,23.82,23.83,23.68,23.77,50000.0,17.9573,17.9648,17.8517,17.9196,50000.0
2006-08-04 12:00:00,23.77,23.77,23.7,23.73,25600.0,17.9196,17.9196,17.8668,17.8894,25600.0
2006-08-04 12:10:00,23.72,23.74,23.59,23.59,59600.0,17.8819,17.8969,17.7839,17.7839,59600.0
2006-08-04 12:20:00,23.58,23.61,23.56,23.61,32600.0,17.7763,17.7989,17.7612,17.7989,32600.0
2006-08-04 12:30:00,23.61,23.62,23.6,23.61,73000.0,17.7989,17.8065,17.7914,17.7989,73000.0
2006-08-04 12:40:00,23.61,23.7,23.61,23.63,37200.0,17.7989,17.8668,17.7989,17.814,37200.0
2006-08-04 12:50:00,23.62,23.62,23.58,23.61,19400.0,17.8065,17.8065,17.7763,17.7989,19400.0
2006-08-04 13:00:00,23.61,23.65,23.58,23.61,33400.0,17.7989,17.8291,17.7763,17.7989,33400.0
2006-08-04 13:10:00,23.6,23.6,23.49,23.59,23600.0,17.7914,17.7914,17.7085,17.7839,23600.0
2006-08-04 13:20:00,23.59,23.59,23.47,23.52,20000.0,17.7839,17.7839,17.6934,17.7311,20000.0
2006-08-04 13:30:00,23.52,23.58,23.52,23.55,27600.0,17.7311,17.7763,17.7311,17.7537,27600.0
2006-08-04 13:40:00,23.55,23.55,23.48,23.51,46800.0,17.7537,17.7537,17.7009,17.7236,46800.0
2006-08-04 13:50:00,23.51,23.53,23.48,23.5,74400.0,17.7236,17.7386,17.7009,17.716,74400.0
2006-08-04 14:00:00,23.5,23.59,23.48,23.58,65200.0,17.716,17.7839,17.7009,17.7763,65200.0
2006-08-04 14:10:00,23.58,23.6,23.48,23.5,111800.0,17.7763,17.7914,17.7009,17.716,111800.0
2006-08-04 14:20:00,23.5,23.58,23.45,23.54,131200.0,17.716,17.7763,17.6783,17.7462,131200.0
2006-08-04 14:30:00,23.5,23.58,23.45,23.56,56200.0,17.716,17.7763,17.6783,17.7612,56200.0
2006-08-04 14:40:00,23.56,23.57,23.5,23.53,131000.0,17.7612,17.7688,17.716,17.7386,131000.0
2006-08-04 14:50:00,23.53,23.53,23.48,23.5,35400.0,17.7386,17.7386,17.7009,17.716,35400.0
2006-08-04 15:00:00,23.5,23.57,23.48,23.5,61200.0,17.716,17.7688,17.7009,17.716,61200.0
2006-08-04 15:10:00,23.5,23.55,23.5,23.53,44400.0,17.716,17.7537,17.716,17.7386,44400.0
2006-08-04 15:20:00,23.53,23.55,23.5,23.54,82200.0,17.7386,17.7537,17.716,17.7462,82200.0
2006-08-04 15:30:00,23.55,23.57,23.48,23.49,69400.0,17.7537,17.7688,17.7009,17.7085,69400.0
2006-08-04 15:40:00,23.49,23.53,23.49,23.53,158400.0,17.7085,17.7386,17.7085,17.7386,158400.0
2006-08-04 15:50:00,23.53,23.53,23.48,23.5,241800.0,17.7386,17.7386,17.7009,17.716,241800.0
2006-08-07 09:30:00,23.43,23.43,23.3,23.32,100200.0,17.6632,17.6632,17.5652,17.5803,100200.0
2006-08-07 09:40:00,23.31,23.36,23.23,23.35,110800.0,17.5728,17.6105,17.5125,17.6029,110800.0
2006-08-07 09:50:00,23.35,23.47,23.28,23.38,73200.0,17.6029,17.6934,17.5502,17.6256,73200.0
2006-08-07 10:00:00,23.38,23.48,23.34,23.47,98800.0,17.6256,17.7009,17.5954,17.6934,98800.0
2006-08-07 10:10:00,23.46,23.46,23.36,23.4,36200.0,17.6859,17.6859,17.6105,17.6406,36200.0
2006-08-07 10:20:00,23.42,23.42,23.36,23.39,54200.0,17.6557,17.6557,17.6105,17.6331,54200.0
2006-08-07 10:30:00,23.4,23.4,23.33,23.35,56600.0,17.6406,17.6406,17.5879,17.6029,56600.0
2006-08-07 10:40:00,23.35,23.45,23.35,23.43,212800.0,17.6029,17.6783,17.6029,17.6632,212800.0
2006-08-07 10:50:00,23.43,23.45,23.39,23.39,40000.0,17.6632,17.6783,17.6331,17.6331,40000.0
2006-08-07 11:00:00,23.38,23.38,23.26,23.27,51600.0,17.6256,17.6256,17.5351,17.5426,51600.0
2006-08-07 11:10:00,23.28,23.33,23.2,23.2,79400.0,17.5502,17.5879,17.4899,17.4899,79400.0
2006-08-07 11:20:00,23.2,23.31,23.18,23.28,40000.0,17.4899,17.5728,17.4748,17.5502,40000.0
2006-08-07 11:30:00,23.28,23.3,23.22,23.29,39200.0,17.5502,17.5652,17.5049,17.5577,39200.0
2006-08-07 11:40:00,23.29,23.35,23.28,23.34,74400.0,17.5577,17.6029,17.5502,17.5954,74400.0
2006-08-07 11:50:00,23.34,23.38,23.33,23.36,82800.0,17.5954,17.6256,17.5879,17.6105,82800.0
2006-08-07 12:00:00,23.37,23.4,23.36,23.4,55400.0,17.618,17.6406,17.6105,17.6406,55400.0
2006-08-07 12:10:00,23.39,23.4,23.34,23.36,119400.0,17.6331,17.6406,17.5954,17.6105,119400.0
2006-08-07 12:20:00,23.36,23.4,23.36,23.38,136400.0,17.6105,17.6406,17.6105,17.6256,136400.0
2006-08-07 12:30:00,23.38,23.39,23.36,23.39,107800.0,17.6256,17.6331,17.6105,17.6331,107800.0
2006-08-07 12:40:00,23.39,23.46,23.38,23.45,110000.0,17.6331,17.6859,17.6256,17.6783,110000.0
2006-08-07 12:50:00,23.44,23.47,23.43,23.43,83800.0,17.6708,17.6934,17.6632,17.6632,83800.0
2006-08-07 13:00:00,23.44,23.5,23.43,23.45,104800.0,17.6708,17.716,17.6632,17.6783,104800.0
2006-08-07 13:10:00,23.43,23.48,23.42,23.45,19800.0,17.6632,17.7009,17.6557,17.6783,19800.0
2006-08-07 13:20:00,23.45,23.45,23.43,23.43,4600.0,17.6783,17.6783,17.6632,17.6632,4600.0
2006-08-07 13:30:00,23.44,23.44,23.42,23.42,20400.0,17.6708,17.6708,17.6557,17.6557,20400.0
2006-08-07 13:40:00,23.42,23.42,23.39,23.4,85000.0,17.6557,17.6557,17.6331,17.6406,85000.0
2006-08-07 13:50:00,23.39,23.4,23.39,23.4,78000.0,17.6331,17.6406,17.6331,17.6406,78000.0
2006-08-07 14:00:00,23.4,23.43,23.37,23.42,45200.0,17.6406,17.6632,17.618,17.6557,45200.0
2006-08-07 14:10:00,23.41,23.41,23.38,23.39,32600.0,17.6482,17.6482,17.6256,17.6331,32600.0
2006-08-07 14:20:00,23.39,23.43,23.39,23.4,71400.0,17.6331,17.6632,17.6331,17.6406,71400.0
2006-08-07 14:30:00,23.4,23.4,23.36,23.36,32400.0,17.6406,17.6406,17.6105,17.6105,32400.0
2006-08-07 14:40:00,23.36,23.39,23.35,23.36,46400.0,17.6105,17.6331,17.6029,17.6105,46400.0
2006-08-07 14:50:00,23.36,23.37,23.34,23.37,33000.0,17.6105,17.618,17.5954,17.618,33000.0
2006-08-07 15:00:00,23.37,23.38,23.31,23.33,61200.0,17.618,17.6256,17.5728,17.5879,61200.0
2006-08-07 15:10:00,23.33,23.36,23.33,23.35,109200.0,17.5879,17.6105,17.5879,17.6029,109200.0
2006-08-07 15:20:00,23.36,23.4,23.36,23.37,71000.0,17.6105,17.6406,17.6105,17.618,71000.0
2006-08-07 15:30:00,23.38,23.39,23.36,23.39,108600.0,17.6256,17.6331,17.6105,17.6331,108600.0
2006-08-07 15:40:00,23.38,23.4,23.38,23.4,94000.0,17.6256,17.6406,17.6256,17.6406,94000.0
2006-08-07 15:50:00,23.4,23.4,23.36,23.36,161600.0,17.6406,17.6406,17.6105,17.6105,161600.0
2006-08-08 09:30:00,23.39,23.39,23.2,23.28,46400.0,17.6331,17.6331,17.4899,17.5502,46400.0
2006-08-08 09:40:00,23.27,23.36,23.23,23.34,107800.0,17.5426,17.6105,17.5125,17.5954,107800.0
2006-08-08 09:50:00,23.33,23.45,23.32,23.42,22400.0,17.5879,17.6783,17.5803,17.6557,22400.0
2006-08-08 10:00:00,23.45,23.54,23.42,23.54,142000.0,17.6783,17.7462,17.6557,17.7462,142000.0
2006-08-08 10:10:00,23.54,23.61,23.5,23.53,83600.0,17.7462,17.7989,17.716,17.7386,83600.0
2006-08-08 10:20:00,23.56,23.58,23.54,23.56,23600.0,17.7612,17.7763,17.7462,17.7612,23600.0
2006-08-08 10:30:00,23.55,23.56,23.54,23.56,34600.0,17.7537,17.7612,17.7462,17.7612,34600.0
2006-08-08 10:40:00,23.56,23.56,23.52,23.55,43000.0,17.7612,17.7612,17.7311,17.7537,43000.0
2006-08-08 10:50:00,23.55,23.55,23.47,23.55,103000.0,17.7537,17.7537,17.6934,17.7537,103000.0
2006-08-08 11:00:00,23.55,23.55,23.49,23.53,83800.0,17.7537,17.7537,17.7085,17.7386,83800.0
2006-08-08 11:10:00,23.56,23.56,23.5,23.52,25200.0,17.7612,17.7612,17.716,17.7311,25200.0
2006-08-08 11:20:00,23.52,23.55,23.49,23.55,21600.0,17.7311,17.7537,17.7085,17.7537,21600.0
2006-08-08 11:30:00,23.54,23.54,23.52,23.54,54600.0,17.7462,17.7462,17.7311,17.7462,54600.0
2006-08-08 11:40:00,23.54,23.6,23.54,23.58,27400.0,17.7462,17.7914,17.7462,17.7763,27400.0
2006-08-08 11:50:00,23.57,23.61,23.57,23.61,19600.0,17.7688,17.7989,17.7688,17.7989,19600.0
2006-08-08 12:00:00,23.64,23.64,23.54,23.54,27200.0,17.8216,17.8216,17.7462,17.7462,27200.0
2006-08-08 12:10:00,23.54,23.56,23.51,23.51,8200.0,17.7462,17.7612,17.7236,17.7236,8200.0
2006-08-08 12:20:00,23.5,23.51,23.49,23.49,22800.0,17.716,17.7236,17.7085,17.7085,22800.0
2006-08-08 12:30:00,23.49,23.5,23.49,23.5,96400.0,17.7085,17.716,17.7085,17.716,96400.0
2006-08-08 12:40:00,23.54,23.66,23.53,23.65,47200.0,17.7462,17.8366,17.7386,17.8291,47200.0
2006-08-08 12:50:00,23.65,23.7,23.59,23.6,50800.0,17.8291,17.8668,17.7839,17.7914,50800.0
2006-08-08 13:00:00,23.6,23.6,23.55,23.56,33600.0,17.7914,17.7914,17.7537,17.7612,33600.0
2006-08-08 13:10:00,23.56,23.56,23.52,23.53,18200.0,17.7612,17.7612,17.7311,17.7386,18200.0
2006-08-08 13:20:00,23.54,23.57,23.53,23.56,49400.0,17.7462,17.7688,17.7386,17.7612,49400.0
2006-08-08 13:30:00,23.55,23.58,23.53,23.57,28400.0,17.7537,17.7763,17.7386,17.7688,28400.0
2006-08-08 13:40:00,23.57,23.57,23.54,23.56,22600.0,17.7688,17.7688,17.7462,17.7612,22600.0
2006-08-08 13:50:00,23.55,23.6,23.54,23.59,75600.0,17.7537,17.7914,17.7462,17.7839,75600.0
2006-08-08 14:00:00,23.6,23.71,23.58,23.68,70000.0,17.7914,17.8743,17.7763,17.8517,70000.0
2006-08-08 14:10:00,23.68,23.68,23.62,23.66,146400.0,17.8517,17.8517,17.8065,17.8366,146400.0
2006-08-08 14:20:00,23.66,23.68,23.48,23.65,48600.0,17.8366,17.8517,17.7009,17.8291,48600.0
2006-08-08 14:30:00,23.66,23.7,23.58,23.68,21000.0,17.8366,17.8668,17.7763,17.8517,21000.0
2006-08-08 14:40:00,23.68,23.8,23.68,23.8,86400.0,17.8517,17.9422,17.8517,17.9422,86400.0
2006-08-08 14:50:00,23.8,23.85,23.72,23.74,45200.0,17.9422,17.9799,17.8819,17.8969,45200.0
2006-08-08 15:00:00,23.74,23.85,23.74,23.74,121400.0,17.8969,17.9799,17.8969,17.8969,121400.0
2006-08-08 15:10:00,23.74,23.79,23.7,23.79,98400.0,17.8969,17.9346,17.8668,17.9346,98400.0
2006-08-08 15:20:00,23.79,23.84,23.77,23.82,146200.0,17.9346,17.9723,17.9196,17.9573,146200.0
2006-08-08 15:30:00,23.83,23.83,23.72,23.75,138000.0,17.9648,17.9648,17.8819,17.9045,138000.0
2006-08-08 15:40:00,23.75,23.84,23.75,23.82,40800.0,17.9045,17.9723,17.9045,17.9573,40800.0
2006-08-08 15:50:00,23.81,23.83,23.78,23.8,61600.0,17.9497,17.9648,17.9271,17.9422,61600.0
2006-08-09 09:30:00,23.98,23.98,23.97,23.97,11400.0,18.0779,18.0779,18.0703,18.0703,11400.0
2006-08-09 09:40:00,23.97,24.14,23.95,24.11,27800.0,18.0703,18.1985,18.0553,18.1759,27800.0
2006-08-09 09:50:00,24.14,24.14,23.92,24.05,55200.0,18.1985,18.1985,18.0326,18.1306,55200.0
2006-08-09 10:00:00,24.05,24.09,24.0,24.08,33600.0,18.1306,18.1608,18.093,18.1533,33600.0
2006-08-09 10:10:00,24.08,24.09,24.03,24.07,32400.0,18.1533,18.1608,18.1156,18.1457,32400.0
2006-08-09 10:20:00,24.08,24.28,24.07,24.27,121400.0,18.1533,18.304,18.1457,18.2965,121400.0
2006-08-09 10:30:00,24.27,24.36,24.25,24.34,201600.0,18.2965,18.3643,18.2814,18.3493,201600.0
2006-08-09 10:40:00,24.32,24.4,24.31,24.32,82000.0,18.3342,18.3945,18.3267,18.3342,82000.0
2006-08-09 10:50:00,24.32,24.38,24.32,24.38,78800.0,18.3342,18.3794,18.3342,18.3794,78800.0
2006-08-09 11:00:00,24.39,24.4,24.33,24.36,114600.0,18.387,18.3945,18.3417,18.3643,114600.0
2006-08-09 11:10:00,24.36,24.46,24.36,24.41,117400.0,18.3643,18.4397,18.3643,18.402,117400.0
2006-08-09 11:20:00,24.4,24.45,24.32,24.45,74600.0,18.3945,18.4322,18.3342,18.4322,74600.0
2006-08-09 11:30:00,24.45,24.59,24.4,24.41,143000.0,18.4322,18.5377,18.3945,18.402,143000.0
2006-08-09 11:40:00,24.43,24.5,24.42,24.42,53400.0,18.4171,18.4699,18.4096,18.4096,53400.0
2006-08-09 11:50:00,24.42,24.43,24.32,24.32,40600.0,18.4096,18.4171,18.3342,18.3342,40600.0
2006-08-09 12:00:00,24.33,24.33,24.25,24.27,15000.0,18.3417,18.3417,18.2814,18.2965,15000.0
2006-08-09 12:10:00,24.27,24.3,24.25,24.3,63800.0,18.2965,18.3191,18.2814,18.3191,63800.0
2006-08-09 12:20:00,24.3,24.31,24.29,24.31,45600.0,18.3191,18.3267,18.3116,18.3267,45600.0
2006-08-09 12:30:00,24.32,24.35,24.32,24.35,39600.0,18.3342,18.3568,18.3342,18.3568,39600.0
2006-08-09 12:40:00,24.35,24.35,24.32,24.32,47000.0,18.3568,18.3568,18.3342,18.3342,47000.0
2006-08-09 12:50:00,24.32,24.33,24.29,24.3,74800.0,18.3342,18.3417,18.3116,18.3191,74800.0
2006-08-09 13:00:00,24.3,24.33,24.3,24.32,56400.0,18.3191,18.3417,18.3191,18.3342,56400.0
2006-08-09 13:10:00,24.32,24.32,24.28,24.28,57000.0,18.3342,18.3342,18.304,18.304,57000.0
2006-08-09 13:20:00,24.27,24.28,24.25,24.27,20400.0,18.2965,18.304,18.2814,18.2965,20400.0
2006-08-09 13:30:00,24.27,24.27,24.25,24.25,22000.0,18.2965,18.2965,18.2814,18.2814,22000.0
2006-08-09 13:40:00,24.25,24.3,24.25,24.3,144600.0,18.2814,18.3191,18.2814,18.3191,144600.0
2006-08-09 13:50:00,24.28,24.34,24.26,24.28,214000.0,18.304,18.3493,18.289,18.304,214000.0
2006-08-09 14:00:00,24.28,24.29,24.26,24.28,45600.0,18.304,18.3116,18.289,18.304,45600.0
2006-08-09 14:10:00,24.26,24.32,24.26,24.32,36000.0,18.289,18.3342,18.289,18.3342,36000.0
2006-08-09 14:20:00,24.32,24.43,24.3,24.41,91000.0,18.3342,18.4171,18.3191,18.402,91000.0
2006-08-09 14:30:00,24.41,24.5,24.41,24.43,229000.0,18.402,18.4699,18.402,18.4171,229000.0
2006-08-09 14:40:00,24.45,24.48,24.44,24.46,50200.0,18.4322,18.4548,18.4247,18.4397,50200.0
2006-08-09 14:50:00,24.45,24.45,24.42,24.43,39400.0,18.4322,18.4322,18.4096,18.4171,39400.0
2006-08-09 15:00:00,24.45,24.52,24.43,24.49,237400.0,18.4322,18.485,18.4171,18.4624,237400.0
2006-08-09 15:10:00,24.5,24.5,24.43,24.49,401800.0,18.4699,18.4699,18.4171,18.4624,401800.0
2006-08-09 15:20:00,24.49,24.5,24.43,24.43,141000.0,18.4624,18.4699,18.4171,18.4171,141000.0
2006-08-09 15:30:00,24.43,24.44,24.38,24.38,104800.0,18.4171,18.4247,18.3794,18.3794,104800.0
2006-08-09 15:40:00,24.36,24.42,24.27,24.42,204000.0,18.3643,18.4096,18.2965,18.4096,204000.0
2006-08-09 15:50:00,24.4,24.42,24.38,24.38,162800.0,18.3945,18.4096,18.3794,18.3794,162800.0
2006-08-10 09:30:00,23.88,23.89,23.88,23.88,9000.0,18.0025,18.01,18.0025,18.0025,9000.0
2006-08-10 09:40:00,24.07,24.13,23.93,24.06,2389800.0,18.1457,18.191,18.0402,18.1382,2389800.0
2006-08-10 09:50:00,24.06,24.07,24.0,24.04,1105400.0,18.1382,18.1457,18.093,18.1231,1105400.0
2006-08-10 10:00:00,24.05,24.07,24.0,24.0,557200.0,18.1306,18.1457,18.093,18.093,557200.0
2006-08-10 10:10:00,24.0,24.03,23.99,24.03,714600.0,18.093,18.1156,18.0854,18.1156,714600.0
2006-08-10 10:20:00,24.02,24.05,24.0,24.05,213400.0,18.108,18.1306,18.093,18.1306,213400.0
2006-08-10 10:30:00,24.05,24.17,24.05,24.15,292000.0,18.1306,18.2211,18.1306,18.206,292000.0
2006-08-10 10:40:00,24.16,24.2,24.1,24.13,95000.0,18.2136,18.2437,18.1683,18.191,95000.0
2006-08-10 10:50:00,24.11,24.11,24.05,24.08,110800.0,18.1759,18.1759,18.1306,18.1533,110800.0
2006-08-10 11:00:00,24.08,24.13,24.08,24.09,40400.0,18.1533,18.191,18.1533,18.1608,40400.0
2006-08-10 11:10:00,24.1,24.13,24.09,24.13,93000.0,18.1683,18.191,18.1608,18.191,93000.0
2006-08-10 11:20:00,24.13,24.15,24.11,24.13,97200.0,18.191,18.206,18.1759,18.191,97200.0
2006-08-10 11:30:00,24.13,24.14,24.07,24.1,69800.0,18.191,18.1985,18.1457,18.1683,69800.0
2006-08-10 11:40:00,24.1,24.13,24.08,24.09,123600.0,18.1683,18.191,18.1533,18.1608,123600.0
2006-08-10 11:50:00,24.09,24.1,24.06,24.07,17200.0,18.1608,18.1683,18.1382,18.1457,17200.0
2006-08-10 12:00:00,24.08,24.1,24.08,24.08,61200.0,18.1533,18.1683,18.1533,18.1533,61200.0
2006-08-10 12:10:00,24.08,24.08,24.06,24.06,56200.0,18.1533,18.1533,18.1382,18.1382,56200.0
2006-08-10 12:20:00,24.05,24.08,24.05,24.08,150200.0,18.1306,18.1533,18.1306,18.1533,150200.0
2006-08-10 12:30:00,24.08,24.09,24.05,24.09,183000.0,18.1533,18.1608,18.1306,18.1608,183000.0
2006-08-10 12:40:00,24.09,24.1,24.08,24.1,16200.0,18.1608,18.1683,18.1533,18.1683,16200.0
2006-08-10 12:50:00,24.1,24.1,24.08,24.09,18000.0,18.1683,18.1683,18.1533,18.1608,18000.0
2006-08-10 13:00:00,24.09,24.1,24.08,24.09,13200.0,18.1608,18.1683,18.1533,18.1608,13200.0
2006-08-10 13:10:00,24.08,24.1,24.08,24.1,70600.0,18.1533,18.1683,18.1533,18.1683,70600.0
2006-08-10 13:20:00,24.1,24.13,24.1,24.12,37400.0,18.1683,18.191,18.1683,18.1834,37400.0
2006-08-10 13:30:00,24.1,24.12,24.09,24.1,196000.0,18.1683,18.1834,18.1608,18.1683,196000.0
2006-08-10 13:40:00,24.11,24.13,24.11,24.12,79400.0,18.1759,18.191,18.1759,18.1834,79400.0
2006-08-10 13:50:00,24.12,24.13,24.09,24.1,64400.0,18.1834,18.191,18.1608,18.1683,64400.0
2006-08-10 14:00:00,24.1,24.11,24.09,24.1,38600.0,18.1683,18.1759,18.1608,18.1683,38600.0
2006-08-10 14:10:00,24.1,24.1,24.08,24.08,31200.0,18.1683,18.1683,18.1533,18.1533,31200.0
2006-08-10 14:20:00,24.08,24.1,24.08,24.08,20800.0,18.1533,18.1683,18.1533,18.1533,20800.0
2006-08-10 14:30:00,24.08,24.15,24.08,24.11,97600.0,18.1533,18.206,18.1533,18.1759,97600.0
2006-08-10 14:40:00,24.11,24.15,24.1,24.12,122800.0,18.1759,18.206,18.1683,18.1834,122800.0
2006-08-10 14:50:00,24.11,24.15,24.1,24.15,274800.0,18.1759,18.206,18.1683,18.206,274800.0
2006-08-10 15:00:00,24.14,24.16,24.13,24.15,279200.0,18.1985,18.2136,18.191,18.206,279200.0
2006-08-10 15:10:00,24.13,24.15,24.11,24.15,30400.0,18.191,18.206,18.1759,18.206,30400.0
2006-08-10 15:20:00,24.15,24.15,24.13,24.15,233200.0,18.206,18.206,18.191,18.206,233200.0
2006-08-10 15:30:00,24.15,24.18,24.13,24.15,275600.0,18.206,18.2287,18.191,18.206,275600.0
2006-08-10 15:40:00,24.15,24.19,24.14,24.19,347800.0,18.206,18.2362,18.1985,18.2362,347800.0
2006-08-10 15:50:00,24.18,24.2,24.18,24.18,450200.0,18.2287,18.2437,18.2287,18.2287,450200.0
2006-08-11 09:30:00,24.16,24.24,24.14,24.17,25200.0,18.2136,18.2739,18.1985,18.2211,25200.0
2006-08-11 09:40:00,24.17,24.18,24.11,24.14,25800.0,18.2211,18.2287,18.1759,18.1985,25800.0
2006-08-11 09:50:00,24.15,24.15,24.07,24.13,83000.0,18.206,18.206,18.1457,18.191,83000.0
2006-08-11 10:00:00,24.15,24.15,24.07,24.13,51600.0,18.206,18.206,18.1457,18.191,51600.0
2006-08-11 10:10:00,24.13,24.15,24.1,24.13,78800.0,18.191,18.206,18.1683,18.191,78800.0
2006-08-11 10:20:00,24.13,24.14,24.12,24.13,38400.0,18.191,18.1985,18.1834,18.191,38400.0
2006-08-11 10:30:00,24.13,24.18,24.13,24.17,19800.0,18.191,18.2287,18.191,18.2211,19800.0
2006-08-11 10:40:00,24.16,24.2,24.16,24.2,39400.0,18.2136,18.2437,18.2136,18.2437,39400.0
2006-08-11 10:50:00,24.2,24.2,24.16,24.16,32600.0,18.2437,18.2437,18.2136,18.2136,32600.0
2006-08-11 11:00:00,24.17,24.17,24.12,24.13,21600.0,18.2211,18.2211,18.1834,18.191,21600.0
2006-08-11 11:10:00,24.13,24.17,24.12,24.12,295800.0,18.191,18.2211,18.1834,18.1834,295800.0
2006-08-11 11:20:00,24.13,24.13,24.11,24.13,70800.0,18.191,18.191,18.1759,18.191,70800.0
2006-08-11 11:30:00,24.11,24.12,24.11,24.12,11800.0,18.1759,18.1834,18.1759,18.1834,11800.0
2006-08-11 11:40:00,24.11,24.11,24.1,24.11,18000.0,18.1759,18.1759,18.1683,18.1759,18000.0
2006-08-11 11:50:00,24.11,24.11,24.05,24.05,36400.0,18.1759,18.1759,18.1306,18.1306,36400.0
2006-08-11 12:00:00,24.03,24.11,24.03,24.11,36800.0,18.1156,18.1759,18.1156,18.1759,36800.0
2006-08-11 12:10:00,24.11,24.11,24.08,24.1,39400.0,18.1759,18.1759,18.1533,18.1683,39400.0
2006-08-11 12:20:00,24.1,24.11,24.1,24.11,22600.0,18.1683,18.1759,18.1683,18.1759,22600.0
2006-08-11 12:30:00,24.11,24.11,24.08,24.11,28600.0,18.1759,18.1759,18.1533,18.1759,28600.0
2006-08-11 12:40:00,24.11,24.13,24.11,24.11,128000.0,18.1759,18.191,18.1759,18.1759,128000.0
2006-08-11 12:50:00,24.1,24.1,24.0,24.04,16200.0,18.1683,18.1683,18.093,18.1231,16200.0
2006-08-11 13:00:00,24.06,24.07,24.05,24.06,3200.0,18.1382,18.1457,18.1306,18.1382,3200.0
2006-08-11 13:10:00,24.06,24.06,24.05,24.05,14600.0,18.1382,18.1382,18.1306,18.1306,14600.0
2006-08-11 13:20:00,24.04,24.04,23.95,24.01,309400.0,18.1231,18.1231,18.0553,18.1005,309400.0
2006-08-11 13:30:00,24.0,24.05,24.0,24.05,41400.0,18.093,18.1306,18.093,18.1306,41400.0
2006-08-11 13:40:00,24.05,24.08,24.04,24.07,30400.0,18.1306,18.1533,18.1231,18.1457,30400.0
2006-08-11 13:50:00,24.07,24.11,24.06,24.09,37600.0,18.1457,18.1759,18.1382,18.1608,37600.0
2006-08-11 14:00:00,24.09,24.13,24.08,24.09,12800.0,18.1608,18.191,18.1533,18.1608,12800.0
2006-08-11 14:10:00,24.08,24.12,24.08,24.11,25600.0,18.1533,18.1834,18.1533,18.1759,25600.0
2006-08-11 14:20:00,24.11,24.11,24.08,24.08,30200.0,18.1759,18.1759,18.1533,18.1533,30200.0
2006-08-11 14:30:00,24.09,24.11,24.09,24.11,24200.0,18.1608,18.1759,18.1608,18.1759,24200.0
2006-08-11 14:40:00,24.11,24.12,24.1,24.11,35400.0,18.1759,18.1834,18.1683,18.1759,35400.0
2006-08-11 14:50:00,24.11,24.11,24.09,24.1,19600.0,18.1759,18.1759,18.1608,18.1683,19600.0
2006-08-11 15:00:00,24.1,24.12,24.08,24.11,245800.0,18.1683,18.1834,18.1533,18.1759,245800.0
2006-08-11 15:10:00,24.11,24.11,24.08,24.09,103200.0,18.1759,18.1759,18.1533,18.1608,103200.0
2006-08-11 15:20:00,24.09,24.13,24.07,24.11,101000.0,18.1608,18.191,18.1457,18.1759,101000.0
2006-08-11 15:30:00,24.11,24.13,24.08,24.11,67400.0,18.1759,18.191,18.1533,18.1759,67400.0
2006-08-11 15:40:00,24.11,24.13,24.05,24.05,230200.0,18.1759,18.191,18.1306,18.1306,230200.0
2006-08-11 15:50:00,24.05,24.1,24.03,24.08,133600.0,18.1306,18.1683,18.1156,18.1533,133600.0
2006-08-14 09:30:00,24.06,24.06,23.87,24.0,51600.0,18.1382,18.1382,17.995,18.093,51600.0
2006-08-14 09:40:00,24.03,24.1,24.0,24.06,50600.0,18.1156,18.1683,18.093,18.1382,50600.0
2006-08-14 09:50:00,24.08,24.1,24.03,24.09,120000.0,18.1533,18.1683,18.1156,18.1608,120000.0
2006-08-14 10:00:00,24.1,24.1,24.05,24.09,32600.0,18.1683,18.1683,18.1306,18.1608,32600.0
2006-08-14 10:10:00,24.09,24.1,24.07,24.09,63400.0,18.1608,18.1683,18.1457,18.1608,63400.0
2006-08-14 10:20:00,24.08,24.1,24.07,24.07,53200.0,18.1533,18.1683,18.1457,18.1457,53200.0
2006-08-14 10:30:00,24.08,24.1,24.07,24.09,91200.0,18.1533,18.1683,18.1457,18.1608,91200.0
2006-08-14 10:40:00,24.09,24.1,24.08,24.08,24200.0,18.1608,18.1683,18.1533,18.1533,24200.0
2006-08-14 10:50:00,24.08,24.17,24.07,24.15,53600.0,18.1533,18.2211,18.1457,18.206,53600.0
2006-08-14 11:00:00,24.17,24.22,24.11,24.22,63200.0,18.2211,18.2588,18.1759,18.2588,63200.0
2006-08-14 11:10:00,24.23,24.25,24.18,24.2,61000.0,18.2663,18.2814,18.2287,18.2437,61000.0
2006-08-14 11:20:00,24.21,24.22,24.14,24.14,19200.0,18.2513,18.2588,18.1985,18.1985,19200.0
2006-08-14 11:30:00,24.14,24.14,24.08,24.1,54600.0,18.1985,18.1985,18.1533,18.1683,54600.0
2006-08-14 11:40:00,24.11,24.17,24.11,24.15,18400.0,18.1759,18.2211,18.1759,18.206,18400.0
2006-08-14 11:50:00,24.14,24.14,24.1,24.1,70200.0,18.1985,18.1985,18.1683,18.1683,70200.0
2006-08-14 12:00:00,24.1,24.12,24.07,24.12,120000.0,18.1683,18.1834,18.1457,18.1834,120000.0
2006-08-14 12:10:00,24.12,24.13,24.06,24.12,61800.0,18.1834,18.191,18.1382,18.1834,61800.0
2006-08-14 12:20:00,24.12,24.14,24.1,24.11,18000.0,18.1834,18.1985,18.1683,18.1759,18000.0
2006-08-14 12:30:00,24.11,24.11,24.07,24.11,41200.0,18.1759,18.1759,18.1457,18.1759,41200.0
2006-08-14 12:40:00,24.11,24.16,24.1,24.15,15200.0,18.1759,18.2136,18.1683,18.206,15200.0
2006-08-14 12:50:00,24.15,24.17,24.09,24.11,58800.0,18.206,18.2211,18.1608,18.1759,58800.0
2006-08-14 13:00:00,24.13,24.15,24.09,24.15,54600.0,18.191,18.206,18.1608,18.206,54600.0
2006-08-14 13:10:00,24.15,24.15,24.08,24.11,20600.0,18.206,18.206,18.1533,18.1759,20600.0
2006-08-14 13:20:00,24.11,24.13,24.08,24.11,81000.0,18.1759,18.191,18.1533,18.1759,81000.0
2006-08-14 13:30:00,24.11,24.13,24.11,24.13,19000.0,18.1759,18.191,18.1759,18.191,19000.0
2006-08-14 13:40:00,24.13,24.15,24.08,24.11,83400.0,18.191,18.206,18.1533,18.1759,83400.0
2006-08-14 13:50:00,24.1,24.13,24.06,24.1,105600.0,18.1683,18.191,18.1382,18.1683,105600.0
2006-08-14 14:00:00,24.1,24.11,24.06,24.11,127400.0,18.1683,18.1759,18.1382,18.1759,127400.0
2006-08-14 14:10:00,24.1,24.11,24.1,24.11,24200.0,18.1683,18.1759,18.1683,18.1759,24200.0
2006-08-14 14:20:00,24.11,24.13,24.09,24.11,17400.0,18.1759,18.191,18.1608,18.1759,17400.0
2006-08-14 14:30:00,24.11,24.11,24.1,24.1,27200.0,18.1759,18.1759,18.1683,18.1683,27200.0
2006-08-14 14:40:00,24.11,24.13,24.1,24.11,96400.0,18.1759,18.191,18.1683,18.1759,96400.0
2006-08-14 14:50:00,24.1,24.11,24.07,24.1,70800.0,18.1683,18.1759,18.1457,18.1683,70800.0
2006-08-14 15:00:00,24.1,24.11,24.08,24.1,60600.0,18.1683,18.1759,18.1533,18.1683,60600.0
2006-08-14 15:10:00,24.1,24.12,24.07,24.1,81200.0,18.1683,18.1834,18.1457,18.1683,81200.0
2006-08-14 15:20:00,24.1,24.11,24.05,24.05,120400.0,18.1683,18.1759,18.1306,18.1306,120400.0
2006-08-14 15:30:00,24.03,24.1,24.03,24.09,53200.0,18.1156,18.1683,18.1156,18.1608,53200.0
2006-08-14 15:40:00,24.09,24.11,24.05,24.06,202200.0,18.1608,18.1759,18.1306,18.1382,202200.0
2006-08-14 15:50:00,24.07,24.11,24.06,24.07,164000.0,18.1457,18.1759,18.1382,18.1457,164000.0
2006-08-15 09:30:00,24.13,24.2,24.0,24.13,30600.0,18.191,18.2437,18.093,18.191,30600.0
2006-08-15 09:40:00,24.1,24.13,24.04,24.13,18400.0,18.1683,18.191,18.1231,18.191,18400.0
2006-08-15 09:50:00,24.18,24.18,24.06,24.08,50600.0,18.2287,18.2287,18.1382,18.1533,50600.0
2006-08-15 10:00:00,24.09,24.13,24.06,24.08,125600.0,18.1608,18.191,18.1382,18.1533,125600.0
2006-08-15 10:10:00,24.07,24.18,24.07,24.18,77200.0,18.1457,18.2287,18.1457,18.2287,77200.0
2006-08-15 10:20:00,24.18,24.18,24.15,24.18,154800.0,18.2287,18.2287,18.206,18.2287,154800.0
2006-08-15 10:30:00,24.18,24.22,24.17,24.21,99600.0,18.2287,18.2588,18.2211,18.2513,99600.0
2006-08-15 10:40:00,24.22,24.23,24.2,24.21,12800.0,18.2588,18.2663,18.2437,18.2513,12800.0
2006-08-15 10:50:00,24.18,24.18,24.14,24.16,7800.0,18.2287,18.2287,18.1985,18.2136,7800.0
2006-08-15 11:00:00,24.18,24.18,24.14,24.15,18800.0,18.2287,18.2287,18.1985,18.206,18800.0
2006-08-15 11:10:00,24.16,24.2,24.15,24.19,23200.0,18.2136,18.2437,18.206,18.2362,23200.0
2006-08-15 11:20:00,24.18,24.21,24.17,24.2,108800.0,18.2287,18.2513,18.2211,18.2437,108800.0
2006-08-15 11:30:00,24.21,24.25,24.2,24.24,71200.0,18.2513,18.2814,18.2437,18.2739,71200.0
2006-08-15 11:40:00,24.23,24.25,24.21,24.25,19800.0,18.2663,18.2814,18.2513,18.2814,19800.0
2006-08-15 11:50:00,24.24,24.28,24.21,24.21,31600.0,18.2739,18.304,18.2513,18.2513,31600.0
2006-08-15 12:00:00,24.2,24.23,24.17,24.18,30400.0,18.2437,18.2663,18.2211,18.2287,30400.0
2006-08-15 12:10:00,24.17,24.19,24.15,24.16,22600.0,18.2211,18.2362,18.206,18.2136,22600.0
2006-08-15 12:20:00,24.16,24.2,24.16,24.19,13000.0,18.2136,18.2437,18.2136,18.2362,13000.0
2006-08-15 12:30:00,24.18,24.18,24.11,24.11,28800.0,18.2287,18.2287,18.1759,18.1759,28800.0
2006-08-15 12:40:00,24.11,24.15,24.1,24.1,20600.0,18.1759,18.206,18.1683,18.1683,20600.0
2006-08-15 12:50:00,24.11,24.13,24.06,24.07,28600.0,18.1759,18.191,18.1382,18.1457,28600.0
2006-08-15 13:00:00,24.07,24.14,24.03,24.06,53600.0,18.1457,18.1985,18.1156,18.1382,53600.0
2006-08-15 13:10:00,24.04,24.09,24.04,24.06,14200.0,18.1231,18.1608,18.1231,18.1382,14200.0
2006-08-15 13:20:00,24.07,24.1,24.06,24.06,13200.0,18.1457,18.1683,18.1382,18.1382,13200.0
2006-08-15 13:30:00,24.08,24.09,24.07,24.07,9400.0,18.1533,18.1608,18.1457,18.1457,9400.0
2006-08-15 13:40:00,24.09,24.1,24.07,24.09,13600.0,18.1608,18.1683,18.1457,18.1608,13600.0
2006-08-15 13:50:00,24.1,24.1,24.07,24.1,41000.0,18.1683,18.1683,18.1457,18.1683,41000.0
2006-08-15 14:00:00,24.09,24.14,24.07,24.11,37200.0,18.1608,18.1985,18.1457,18.1759,37200.0
2006-08-15 14:10:00,24.11,24.11,24.07,24.08,19000.0,18.1759,18.1759,18.1457,18.1533,19000.0
2006-08-15 14:20:00,24.09,24.1,24.06,24.06,24800.0,18.1608,18.1683,18.1382,18.1382,24800.0
2006-08-15 14:30:00,24.06,24.15,24.06,24.11,37600.0,18.1382,18.206,18.1382,18.1759,37600.0
2006-08-15 14:40:00,24.09,24.13,24.06,24.08,93400.0,18.1608,18.191,18.1382,18.1533,93400.0
2006-08-15 14:50:00,24.11,24.17,24.1,24.14,18800.0,18.1759,18.2211,18.1683,18.1985,18800.0
2006-08-15 15:00:00,24.14,24.16,24.11,24.13,35800.0,18.1985,18.2136,18.1759,18.191,35800.0
2006-08-15 15:10:00,24.11,24.15,24.11,24.15,18200.0,18.1759,18.206,18.1759,18.206,18200.0
2006-08-15 15:20:00,24.14,24.16,24.13,24.15,35000.0,18.1985,18.2136,18.191,18.206,35000.0
2006-08-15 15:30:00,24.13,24.18,24.11,24.18,78600.0,18.191,18.2287,18.1759,18.2287,78600.0
2006-08-15 15:40:00,24.17,24.22,24.16,24.16,57000.0,18.2211,18.2588,18.2136,18.2136,57000.0
2006-08-15 15:50:00,24.18,24.21,24.16,24.2,82400.0,18.2287,18.2513,18.2136,18.2437,82400.0
2006-08-16 09:30:00,24.3,24.32,24.11,24.27,113800.0,18.3191,18.3342,18.1759,18.2965,113800.0
2006-08-16 09:40:00,24.28,24.31,24.25,24.3,119200.0,18.304,18.3267,18.2814,18.3191,119200.0
2006-08-16 09:50:00,24.3,24.32,24.26,24.29,110800.0,18.3191,18.3342,18.289,18.3116,110800.0
2006-08-16 10:00:00,24.3,24.34,24.29,24.33,79400.0,18.3191,18.3493,18.3116,18.3417,79400.0
2006-08-16 10:10:00,24.34,24.35,24.31,24.33,83000.0,18.3493,18.3568,18.3267,18.3417,83000.0
2006-08-16 10:20:00,24.34,24.34,24.3,24.3,45200.0,18.3493,18.3493,18.3191,18.3191,45200.0
2006-08-16 10:30:00,24.31,24.32,24.3,24.3,54200.0,18.3267,18.3342,18.3191,18.3191,54200.0
2006-08-16 10:40:00,24.3,24.3,24.25,24.29,61400.0,18.3191,18.3191,18.2814,18.3116,61400.0
2006-08-16 10:50:00,24.3,24.35,24.29,24.33,36400.0,18.3191,18.3568,18.3116,18.3417,36400.0
2006-08-16 11:00:00,24.33,24.35,24.33,24.34,21400.0,18.3417,18.3568,18.3417,18.3493,21400.0
2006-08-16 11:10:00,24.33,24.38,24.33,24.35,135000.0,18.3417,18.3794,18.3417,18.3568,135000.0
2006-08-16 11:20:00,24.35,24.36,24.33,24.36,80200.0,18.3568,18.3643,18.3417,18.3643,80200.0
2006-08-16 11:30:00,24.36,24.42,24.35,24.4,82400.0,18.3643,18.4096,18.3568,18.3945,82400.0
2006-08-16 11:40:00,24.4,24.4,24.38,24.39,22000.0,18.3945,18.3945,18.3794,18.387,22000.0
2006-08-16 11:50:00,24.39,24.41,24.39,24.41,33000.0,18.387,18.402,18.387,18.402,33000.0
2006-08-16 12:00:00,24.41,24.43,24.36,24.37,108400.0,18.402,18.4171,18.3643,18.3719,108400.0
2006-08-16 12:10:00,24.38,24.4,24.36,24.36,17200.0,18.3794,18.3945,18.3643,18.3643,17200.0
2006-08-16 12:20:00,24.36,24.38,24.36,24.36,7600.0,18.3643,18.3794,18.3643,18.3643,7600.0
2006-08-16 12:30:00,24.36,24.36,24.35,24.36,18400.0,18.3643,18.3643,18.3568,18.3643,18400.0
2006-08-16 12:40:00,24.36,24.38,24.35,24.36,178600.0,18.3643,18.3794,18.3568,18.3643,178600.0
2006-08-16 12:50:00,24.38,24.38,24.35,24.36,485800.0,18.3794,18.3794,18.3568,18.3643,485800.0
2006-08-16 13:00:00,24.36,24.42,24.36,24.39,15200.0,18.3643,18.4096,18.3643,18.387,15200.0
2006-08-16 13:10:00,24.39,24.4,24.35,24.35,13600.0,18.387,18.3945,18.3568,18.3568,13600.0
2006-08-16 13:20:00,24.35,24.43,24.35,24.43,46400.0,18.3568,18.4171,18.3568,18.4171,46400.0
2006-08-16 13:30:00,24.43,24.43,24.4,24.41,14800.0,18.4171,18.4171,18.3945,18.402,14800.0
2006-08-16 13:40:00,24.4,24.45,24.4,24.45,44800.0,18.3945,18.4322,18.3945,18.4322,44800.0
2006-08-16 13:50:00,24.45,24.47,24.44,24.47,43200.0,18.4322,18.4473,18.4247,18.4473,43200.0
2006-08-16 14:00:00,24.47,24.48,24.43,24.46,34400.0,18.4473,18.4548,18.4171,18.4397,34400.0
2006-08-16 14:10:00,24.47,24.47,24.43,24.45,18200.0,18.4473,18.4473,18.4171,18.4322,18200.0
2006-08-16 14:20:00,24.45,24.47,24.45,24.46,15400.0,18.4322,18.4473,18.4322,18.4397,15400.0
2006-08-16 14:30:00,24.47,24.48,24.44,24.45,22000.0,18.4473,18.4548,18.4247,18.4322,22000.0
2006-08-16 14:40:00,24.45,24.46,24.43,24.45,77800.0,18.4322,18.4397,18.4171,18.4322,77800.0
2006-08-16 14:50:00,24.45,24.46,24.42,24.45,86800.0,18.4322,18.4397,18.4096,18.4322,86800.0
2006-08-16 15:00:00,24.45,24.5,24.43,24.49,86200.0,18.4322,18.4699,18.4171,18.4624,86200.0
2006-08-16 15:10:00,24.49,24.53,24.49,24.53,168800.0,18.4624,18.4925,18.4624,18.4925,168800.0
2006-08-16 15:20:00,24.53,24.55,24.5,24.52,149200.0,18.4925,18.5076,18.4699,18.485,149200.0
2006-08-16 15:30:00,24.52,24.54,24.46,24.48,120400.0,18.485,18.5,18.4397,18.4548,120400.0
2006-08-16 15:40:00,24.48,24.5,24.47,24.5,59400.0,18.4548,18.4699,18.4473,18.4699,59400.0
2006-08-16 15:50:00,24.49,24.5,24.4,24.42,180000.0,18.4624,18.4699,18.3945,18.4096,180000.0
2006-08-17 09:30:00,24.55,24.59,24.4,24.4,32000.0,18.5076,18.5377,18.3945,18.3945,32000.0
2006-08-17 09:40:00,24.42,24.43,24.2,24.28,82600.0,18.4096,18.4171,18.2437,18.304,82600.0
2006-08-17 09:50:00,24.28,24.28,24.17,24.22,76600.0,18.304,18.304,18.2211,18.2588,76600.0
2006-08-17 10:00:00,24.21,24.3,24.18,24.2,126800.0,18.2513,18.3191,18.2287,18.2437,126800.0
2006-08-17 10:10:00,24.2,24.23,24.08,24.13,371800.0,18.2437,18.2663,18.1533,18.191,371800.0
2006-08-17 10:20:00,24.14,24.18,24.11,24.18,129200.0,18.1985,18.2287,18.1759,18.2287,129200.0
2006-08-17 10:30:00,24.18,24.19,24.15,24.18,85400.0,18.2287,18.2362,18.206,18.2287,85400.0
2006-08-17 10:40:00,24.19,24.22,24.16,24.2,88600.0,18.2362,18.2588,18.2136,18.2437,88600.0
2006-08-17 10:50:00,24.2,24.2,24.14,24.16,45200.0,18.2437,18.2437,18.1985,18.2136,45200.0
2006-08-17 11:00:00,24.16,24.18,24.15,24.16,14600.0,18.2136,18.2287,18.206,18.2136,14600.0
2006-08-17 11:10:00,24.17,24.21,24.17,24.21,15600.0,18.2211,18.2513,18.2211,18.2513,15600.0
2006-08-17 11:20:00,24.21,24.25,24.2,24.23,15600.0,18.2513,18.2814,18.2437,18.2663,15600.0
2006-08-17 11:30:00,24.23,24.28,24.21,24.28,42400.0,18.2663,18.304,18.2513,18.304,42400.0
2006-08-17 11:40:00,24.3,24.3,24.26,24.28,33200.0,18.3191,18.3191,18.289,18.304,33200.0
2006-08-17 11:50:00,24.29,24.29,24.24,24.24,37000.0,18.3116,18.3116,18.2739,18.2739,37000.0
2006-08-17 12:00:00,24.23,24.23,24.19,24.2,38200.0,18.2663,18.2663,18.2362,18.2437,38200.0
2006-08-17 12:10:00,24.2,24.21,24.16,24.18,37800.0,18.2437,18.2513,18.2136,18.2287,37800.0
2006-08-17 12:20:00,24.18,24.22,24.16,24.16,29400.0,18.2287,18.2588,18.2136,18.2136,29400.0
2006-08-17 12:30:00,24.17,24.18,24.16,24.18,15400.0,18.2211,18.2287,18.2136,18.2287,15400.0
2006-08-17 12:40:00,24.17,24.18,24.13,24.17,65000.0,18.2211,18.2287,18.191,18.2211,65000.0
2006-08-17 12:50:00,24.17,24.18,24.17,24.18,8600.0,18.2211,18.2287,18.2211,18.2287,8600.0
2006-08-17 13:00:00,24.2,24.2,24.15,24.17,67600.0,18.2437,18.2437,18.206,18.2211,67600.0
2006-08-17 13:10:00,24.16,24.23,24.16,24.23,67800.0,18.2136,18.2663,18.2136,18.2663,67800.0
2006-08-17 13:20:00,24.23,24.25,24.23,24.24,24600.0,18.2663,18.2814,18.2663,18.2739,24600.0
2006-08-17 13:30:00,24.24,24.25,24.23,24.24,40200.0,18.2739,18.2814,18.2663,18.2739,40200.0
2006-08-17 13:40:00,24.24,24.25,24.2,24.23,78200.0,18.2739,18.2814,18.2437,18.2663,78200.0
2006-08-17 13:50:00,24.23,24.23,24.11,24.11,30200.0,18.2663,18.2663,18.1759,18.1759,30200.0
2006-08-17 14:00:00,24.12,24.15,24.1,24.15,47600.0,18.1834,18.206,18.1683,18.206,47600.0
2006-08-17 14:10:00,24.15,24.18,24.15,24.15,71000.0,18.206,18.2287,18.206,18.206,71000.0
2006-08-17 14:20:00,24.15,24.16,24.13,24.13,66000.0,18.206,18.2136,18.191,18.191,66000.0
2006-08-17 14:30:00,24.13,24.13,24.09,24.1,41800.0,18.191,18.191,18.1608,18.1683,41800.0
2006-08-17 14:40:00,24.1,24.1,23.97,23.98,68200.0,18.1683,18.1683,18.0703,18.0779,68200.0
2006-08-17 14:50:00,23.98,24.0,23.95,24.0,99800.0,18.0779,18.093,18.0553,18.093,99800.0
2006-08-17 15:00:00,23.99,24.03,23.99,24.03,54400.0,18.0854,18.1156,18.0854,18.1156,54400.0
2006-08-17 15:10:00,24.03,24.03,24.03,24.03,34600.0,18.1156,18.1156,18.1156,18.1156,34600.0
2006-08-17 15:20:00,24.04,24.08,24.04,24.07,36000.0,18.1231,18.1533,18.1231,18.1457,36000.0
2006-08-17 15:30:00,24.07,24.13,24.07,24.11,38400.0,18.1457,18.191,18.1457,18.1759,38400.0
2006-08-17 15:40:00,24.12,24.2,24.11,24.17,189800.0,18.1834,18.2437,18.1759,18.2211,189800.0
2006-08-17 15:50:00,24.16,24.16,24.13,24.15,56000.0,18.2136,18.2136,18.191,18.206,56000.0
2006-08-18 09:30:00,24.04,24.13,23.97,24.11,63600.0,18.1231,18.191,18.0703,18.1759,63600.0
2006-08-18 09:40:00,24.11,24.15,24.05,24.12,26000.0,18.1759,18.206,18.1306,18.1834,26000.0
2006-08-18 09:50:00,24.12,24.21,24.12,24.18,35800.0,18.1834,18.2513,18.1834,18.2287,35800.0
2006-08-18 10:00:00,24.18,24.25,24.17,24.24,137800.0,18.2287,18.2814,18.2211,18.2739,137800.0
2006-08-18 10:10:00,24.25,24.29,24.22,24.22,30800.0,18.2814,18.3116,18.2588,18.2588,30800.0
2006-08-18 10:20:00,24.22,24.3,24.22,24.3,43800.0,18.2588,18.3191,18.2588,18.3191,43800.0
2006-08-18 10:30:00,24.3,24.31,24.19,24.21,60000.0,18.3191,18.3267,18.2362,18.2513,60000.0
2006-08-18 10:40:00,24.21,24.22,24.2,24.21,17600.0,18.2513,18.2588,18.2437,18.2513,17600.0
2006-08-18 10:50:00,24.21,24.21,24.12,24.19,105000.0,18.2513,18.2513,18.1834,18.2362,105000.0
2006-08-18 11:00:00,24.18,24.25,24.18,24.25,27000.0,18.2287,18.2814,18.2287,18.2814,27000.0
2006-08-18 11:10:00,24.25,24.31,24.24,24.29,28600.0,18.2814,18.3267,18.2739,18.3116,28600.0
2006-08-18 11:20:00,24.3,24.32,24.3,24.32,13800.0,18.3191,18.3342,18.3191,18.3342,13800.0
2006-08-18 11:30:00,24.32,24.35,24.28,24.35,44400.0,18.3342,18.3568,18.304,18.3568,44400.0
2006-08-18 11:40:00,24.35,24.35,24.27,24.27,25800.0,18.3568,18.3568,18.2965,18.2965,25800.0
2006-08-18 11:50:00,24.26,24.27,24.22,24.22,36000.0,18.289,18.2965,18.2588,18.2588,36000.0
2006-08-18 12:00:00,24.21,24.28,24.21,24.25,31200.0,18.2513,18.304,18.2513,18.2814,31200.0
2006-08-18 12:10:00,24.23,24.33,24.23,24.33,26800.0,18.2663,18.3417,18.2663,18.3417,26800.0
2006-08-18 12:20:00,24.33,24.38,24.33,24.38,30800.0,18.3417,18.3794,18.3417,18.3794,30800.0
2006-08-18 12:30:00,24.38,24.38,24.3,24.33,222200.0,18.3794,18.3794,18.3191,18.3417,222200.0
2006-08-18 12:40:00,24.34,24.36,24.28,24.31,49000.0,18.3493,18.3643,18.304,18.3267,49000.0
2006-08-18 12:50:00,24.33,24.33,24.29,24.3,99400.0,18.3417,18.3417,18.3116,18.3191,99400.0
2006-08-18 13:00:00,24.3,24.3,24.27,24.27,24800.0,18.3191,18.3191,18.2965,18.2965,24800.0
2006-08-18 13:10:00,24.27,24.3,24.26,24.3,47400.0,18.2965,18.3191,18.289,18.3191,47400.0
2006-08-18 13:20:00,24.31,24.38,24.31,24.34,56400.0,18.3267,18.3794,18.3267,18.3493,56400.0
2006-08-18 13:30:00,24.34,24.35,24.33,24.34,63800.0,18.3493,18.3568,18.3417,18.3493,63800.0
2006-08-18 13:40:00,24.34,24.35,24.34,24.35,22600.0,18.3493,18.3568,18.3493,18.3568,22600.0
2006-08-18 13:50:00,24.35,24.43,24.35,24.41,55800.0,18.3568,18.4171,18.3568,18.402,55800.0
2006-08-18 14:00:00,24.41,24.41,24.36,24.36,8200.0,18.402,18.402,18.3643,18.3643,8200.0
2006-08-18 14:10:00,24.36,24.36,24.32,24.35,38200.0,18.3643,18.3643,18.3342,18.3568,38200.0
2006-08-18 14:20:00,24.36,24.38,24.34,24.35,23600.0,18.3643,18.3794,18.3493,18.3568,23600.0
2006-08-18 14:30:00,24.35,24.38,24.32,24.37,25600.0,18.3568,18.3794,18.3342,18.3719,25600.0
2006-08-18 14:40:00,24.38,24.38,24.35,24.36,32000.0,18.3794,18.3794,18.3568,18.3643,32000.0
2006-08-18 14:50:00,24.36,24.39,24.35,24.36,34400.0,18.3643,18.387,18.3568,18.3643,34400.0
2006-08-18 15:00:00,24.35,24.36,24.34,24.36,31200.0,18.3568,18.3643,18.3493,18.3643,31200.0
2006-08-18 15:10:00,24.36,24.36,24.33,24.35,42800.0,18.3643,18.3643,18.3417,18.3568,42800.0
2006-08-18 15:20:00,24.34,24.36,24.34,24.35,82600.0,18.3493,18.3643,18.3493,18.3568,82600.0
2006-08-18 15:30:00,24.35,24.35,24.35,24.35,33600.0,18.3568,18.3568,18.3568,18.3568,33600.0
2006-08-18 15:40:00,24.35,24.37,24.35,24.36,52200.0,18.3568,18.3719,18.3568,18.3643,52200.0
2006-08-18 15:50:00,24.36,24.38,24.36,24.37,91000.0,18.3643,18.3794,18.3643,18.3719,91000.0
2006-08-21 09:30:00,24.37,24.4,24.3,24.4,22600.0,18.3719,18.3945,18.3191,18.3945,22600.0
2006-08-21 09:40:00,24.38,24.43,24.34,24.36,21200.0,18.3794,18.4171,18.3493,18.3643,21200.0
2006-08-21 09:50:00,24.36,24.36,24.21,24.21,33600.0,18.3643,18.3643,18.2513,18.2513,33600.0
2006-08-21 10:00:00,24.19,24.3,24.13,24.27,15400.0,18.2362,18.3191,18.191,18.2965,15400.0
2006-08-21 10:10:00,24.27,24.33,24.27,24.33,35200.0,18.2965,18.3417,18.2965,18.3417,35200.0
2006-08-21 10:20:00,24.36,24.49,24.35,24.45,72000.0,18.3643,18.4624,18.3568,18.4322,72000.0
2006-08-21 10:30:00,24.45,24.58,24.43,24.55,59200.0,18.4322,18.5302,18.4171,18.5076,59200.0
2006-08-21 10:40:00,24.56,24.56,24.5,24.5,64400.0,18.5151,18.5151,18.4699,18.4699,64400.0
2006-08-21 10:50:00,24.5,24.53,24.49,24.5,50200.0,18.4699,18.4925,18.4624,18.4699,50200.0
2006-08-21 11:00:00,24.49,24.5,24.43,24.46,66800.0,18.4624,18.4699,18.4171,18.4397,66800.0
2006-08-21 11:10:00,24.46,24.5,24.46,24.49,24000.0,18.4397,18.4699,18.4397,18.4624,24000.0
2006-08-21 11:20:00,24.48,24.5,24.48,24.48,14200.0,18.4548,18.4699,18.4548,18.4548,14200.0
2006-08-21 11:30:00,24.49,24.5,24.47,24.48,24800.0,18.4624,18.4699,18.4473,18.4548,24800.0
2006-08-21 11:40:00,24.48,24.5,24.47,24.48,18800.0,18.4548,18.4699,18.4473,18.4548,18800.0
2006-08-21 11:50:00,24.48,24.5,24.41,24.45,16000.0,18.4548,18.4699,18.402,18.4322,16000.0
2006-08-21 12:00:00,24.45,24.45,24.43,24.45,25600.0,18.4322,18.4322,18.4171,18.4322,25600.0
2006-08-21 12:10:00,24.44,24.45,24.43,24.45,23200.0,18.4247,18.4322,18.4171,18.4322,23200.0
2006-08-21 12:20:00,24.43,24.45,24.42,24.42,25000.0,18.4171,18.4322,18.4096,18.4096,25000.0
2006-08-21 12:30:00,24.42,24.44,24.42,24.43,22400.0,18.4096,18.4247,18.4096,18.4171,22400.0
2006-08-21 12:40:00,24.42,24.43,24.41,24.42,27200.0,18.4096,18.4171,18.402,18.4096,27200.0
2006-08-21 12:50:00,24.42,24.44,24.4,24.42,29000.0,18.4096,18.4247,18.3945,18.4096,29000.0
2006-08-21 13:00:00,24.42,24.43,24.41,24.41,65800.0,18.4096,18.4171,18.402,18.402,65800.0
2006-08-21 13:10:00,24.41,24.42,24.35,24.36,23800.0,18.402,18.4096,18.3568,18.3643,23800.0
2006-08-21 13:20:00,24.37,24.45,24.37,24.45,12600.0,18.3719,18.4322,18.3719,18.4322,12600.0
2006-08-21 13:30:00,24.42,24.45,24.42,24.44,14400.0,18.4096,18.4322,18.4096,18.4247,14400.0
2006-08-21 13:40:00,24.43,24.45,24.41,24.43,22800.0,18.4171,18.4322,18.402,18.4171,22800.0
2006-08-21 13:50:00,24.43,24.45,24.37,24.41,29400.0,18.4171,18.4322,18.3719,18.402,29400.0
2006-08-21 14:00:00,24.42,24.45,24.4,24.43,34800.0,18.4096,18.4322,18.3945,18.4171,34800.0
2006-08-21 14:10:00,24.43,24.44,24.41,24.41,15800.0,18.4171,18.4247,18.402,18.402,15800.0
2006-08-21 14:20:00,24.41,24.43,24.41,24.42,26400.0,18.402,18.4171,18.402,18.4096,26400.0
2006-08-21 14:30:00,24.42,24.43,24.4,24.41,20400.0,18.4096,18.4171,18.3945,18.402,20400.0
2006-08-21 14:40:00,24.41,24.42,24.39,24.41,23400.0,18.402,18.4096,18.387,18.402,23400.0
2006-08-21 14:50:00,24.42,24.43,24.41,24.42,13000.0,18.4096,18.4171,18.402,18.4096,13000.0
2006-08-21 15:00:00,24.43,24.43,24.42,24.42,30000.0,18.4171,18.4171,18.4096,18.4096,30000.0
2006-08-21 15:10:00,24.42,24.43,24.41,24.42,35400.0,18.4096,18.4171,18.402,18.4096,35400.0
2006-08-21 15:20:00,24.42,24.43,24.41,24.42,43400.0,18.4096,18.4171,18.402,18.4096,43400.0
2006-08-21 15:30:00,24.42,24.46,24.42,24.43,29600.0,18.4096,18.4397,18.4096,18.4171,29600.0
2006-08-21 15:40:00,24.43,24.46,24.41,24.42,40600.0,18.4171,18.4397,18.402,18.4096,40600.0
2006-08-21 15:50:00,24.42,24.43,24.4,24.4,115000.0,18.4096,18.4171,18.3945,18.3945,115000.0
2006-08-22 09:30:00,24.3,24.36,24.3,24.34,31600.0,18.3191,18.3643,18.3191,18.3493,31600.0
2006-08-22 09:40:00,24.39,24.45,24.31,24.36,39000.0,18.387,18.4322,18.3267,18.3643,39000.0
2006-08-22 09:50:00,24.36,24.45,24.36,24.39,52600.0,18.3643,18.4322,18.3643,18.387,52600.0
2006-08-22 10:00:00,24.38,24.41,24.36,24.38,21400.0,18.3794,18.402,18.3643,18.3794,21400.0
2006-08-22 10:10:00,24.38,24.41,24.38,24.4,9800.0,18.3794,18.402,18.3794,18.3945,9800.0
2006-08-22 10:20:00,24.4,24.41,24.38,24.39,21000.0,18.3945,18.402,18.3794,18.387,21000.0
2006-08-22 10:30:00,24.38,24.42,24.38,24.41,9200.0,18.3794,18.4096,18.3794,18.402,9200.0
2006-08-22 10:40:00,24.4,24.43,24.4,24.42,23200.0,18.3945,18.4171,18.3945,18.4096,23200.0
2006-08-22 10:50:00,24.42,24.47,24.4,24.43,70400.0,18.4096,18.4473,18.3945,18.4171,70400.0
2006-08-22 11:00:00,24.43,24.45,24.38,24.44,52400.0,18.4171,18.4322,18.3794,18.4247,52400.0
2006-08-22 11:10:00,24.45,24.47,24.42,24.43,40400.0,18.4322,18.4473,18.4096,18.4171,40400.0
2006-08-22 11:20:00,24.43,24.51,24.42,24.5,26800.0,18.4171,18.4774,18.4096,18.4699,26800.0
2006-08-22 11:30:00,24.5,24.55,24.5,24.52,11600.0,18.4699,18.5076,18.4699,18.485,11600.0
2006-08-22 11:40:00,24.53,24.74,24.53,24.74,102400.0,18.4925,18.6508,18.4925,18.6508,102400.0
2006-08-22 11:50:00,24.73,24.86,24.73,24.8,117800.0,18.6433,18.7413,18.6433,18.6961,117800.0
2006-08-22 12:00:00,24.79,24.79,24.74,24.75,63000.0,18.6885,18.6885,18.6508,18.6584,63000.0
2006-08-22 12:10:00,24.75,24.78,24.72,24.74,77000.0,18.6584,18.681,18.6357,18.6508,77000.0
2006-08-22 12:20:00,24.74,24.75,24.71,24.72,21000.0,18.6508,18.6584,18.6282,18.6357,21000.0
2006-08-22 12:30:00,24.72,24.75,24.72,24.73,56200.0,18.6357,18.6584,18.6357,18.6433,56200.0
2006-08-22 12:40:00,24.73,24.76,24.68,24.7,44400.0,18.6433,18.6659,18.6056,18.6207,44400.0
2006-08-22 12:50:00,24.7,24.8,24.7,24.7,30200.0,18.6207,18.6961,18.6207,18.6207,30200.0
2006-08-22 13:00:00,24.73,24.74,24.7,24.72,25600.0,18.6433,18.6508,18.6207,18.6357,25600.0
2006-08-22 13:10:00,24.72,24.72,24.68,24.7,25600.0,18.6357,18.6357,18.6056,18.6207,25600.0
2006-08-22 13:20:00,24.7,24.75,24.7,24.74,60800.0,18.6207,18.6584,18.6207,18.6508,60800.0
2006-08-22 13:30:00,24.74,24.89,24.74,24.89,97600.0,18.6508,18.7639,18.6508,18.7639,97600.0
2006-08-22 13:40:00,24.9,24.92,24.83,24.84,68600.0,18.7714,18.7865,18.7187,18.7262,68600.0
2006-08-22 13:50:00,24.85,24.86,24.8,24.86,54200.0,18.7337,18.7413,18.6961,18.7413,54200.0
2006-08-22 14:00:00,24.86,24.86,24.83,24.84,25400.0,18.7413,18.7413,18.7187,18.7262,25400.0
2006-08-22 14:10:00,24.84,24.84,24.8,24.8,30800.0,18.7262,18.7262,18.6961,18.6961,30800.0
2006-08-22 14:20:00,24.81,24.82,24.75,24.82,443200.0,18.7036,18.7111,18.6584,18.7111,443200.0
2006-08-22 14:30:00,24.81,24.83,24.8,24.83,68600.0,18.7036,18.7187,18.6961,18.7187,68600.0
2006-08-22 14:40:00,24.83,24.86,24.82,24.85,64200.0,18.7187,18.7413,18.7111,18.7337,64200.0
2006-08-22 14:50:00,24.85,24.86,24.84,24.86,41000.0,18.7337,18.7413,18.7262,18.7413,41000.0
2006-08-22 15:00:00,24.86,24.88,24.82,24.85,161600.0,18.7413,18.7564,18.7111,18.7337,161600.0
2006-08-22 15:10:00,24.85,24.92,24.83,24.92,91800.0,18.7337,18.7865,18.7187,18.7865,91800.0
2006-08-22 15:20:00,24.92,24.94,24.9,24.92,88600.0,18.7865,18.8016,18.7714,18.7865,88600.0
2006-08-22 15:30:00,24.91,24.93,24.89,24.9,83000.0,18.779,18.7941,18.7639,18.7714,83000.0
2006-08-22 15:40:00,24.91,24.92,24.89,24.89,128000.0,18.779,18.7865,18.7639,18.7639,128000.0
2006-08-22 15:50:00,24.89,24.91,24.86,24.91,173200.0,18.7639,18.779,18.7413,18.779,173200.0
2006-08-23 09:30:00,24.6,24.61,24.5,24.55,516400.0,18.5453,18.5528,18.4699,18.5076,516400.0
2006-08-23 09:40:00,24.55,24.8,24.55,24.75,333400.0,18.5076,18.6961,18.5076,18.6584,333400.0
2006-08-23 09:50:00,24.75,24.8,24.73,24.75,463200.0,18.6584,18.6961,18.6433,18.6584,463200.0
2006-08-23 10:00:00,24.75,24.82,24.71,24.8,725400.0,18.6584,18.7111,18.6282,18.6961,725400.0
2006-08-23 10:10:00,24.8,24.86,24.77,24.82,190000.0,18.6961,18.7413,18.6734,18.7111,190000.0
2006-08-23 10:20:00,24.83,24.96,24.83,24.93,272800.0,18.7187,18.8167,18.7187,18.7941,272800.0
2006-08-23 10:30:00,24.94,25.0,24.93,24.95,283000.0,18.8016,18.8468,18.7941,18.8091,283000.0
2006-08-23 10:40:00,24.94,24.95,24.89,24.9,77000.0,18.8016,18.8091,18.7639,18.7714,77000.0
2006-08-23 10:50:00,24.9,24.93,24.89,24.91,99200.0,18.7714,18.7941,18.7639,18.779,99200.0
2006-08-23 11:00:00,24.91,25.0,24.91,25.0,167000.0,18.779,18.8468,18.779,18.8468,167000.0
2006-08-23 11:10:00,24.99,24.99,24.97,24.97,123800.0,18.8393,18.8393,18.8242,18.8242,123800.0
2006-08-23 11:20:00,24.97,24.99,24.96,24.97,147000.0,18.8242,18.8393,18.8167,18.8242,147000.0
2006-08-23 11:30:00,24.96,24.98,24.95,24.98,107200.0,18.8167,18.8317,18.8091,18.8317,107200.0
2006-08-23 11:40:00,24.95,24.97,24.9,24.91,51600.0,18.8091,18.8242,18.7714,18.779,51600.0
2006-08-23 11:50:00,24.91,24.96,24.91,24.96,30400.0,18.779,18.8167,18.779,18.8167,30400.0
2006-08-23 12:00:00,24.95,25.08,24.95,25.07,258200.0,18.8091,18.9071,18.8091,18.8996,258200.0
2006-08-23 12:10:00,25.07,25.15,25.05,25.05,386600.0,18.8996,18.9599,18.8845,18.8845,386600.0
2006-08-23 12:20:00,25.04,25.06,24.97,24.97,102600.0,18.877,18.8921,18.8242,18.8242,102600.0
2006-08-23 12:30:00,24.97,24.98,24.93,24.97,108400.0,18.8242,18.8317,18.7941,18.8242,108400.0
2006-08-23 12:40:00,24.97,24.98,24.95,24.97,39800.0,18.8242,18.8317,18.8091,18.8242,39800.0
2006-08-23 12:50:00,24.97,25.09,24.97,25.03,109000.0,18.8242,18.9147,18.8242,18.8694,109000.0
2006-08-23 13:00:00,25.02,25.06,24.97,24.98,77800.0,18.8619,18.8921,18.8242,18.8317,77800.0
2006-08-23 13:10:00,24.98,25.0,24.91,24.95,36600.0,18.8317,18.8468,18.779,18.8091,36600.0
2006-08-23 13:20:00,24.96,25.03,24.95,25.03,31400.0,18.8167,18.8694,18.8091,18.8694,31400.0
2006-08-23 13:30:00,25.04,25.05,25.02,25.05,55600.0,18.877,18.8845,18.8619,18.8845,55600.0
2006-08-23 13:40:00,25.05,25.07,25.0,25.02,71400.0,18.8845,18.8996,18.8468,18.8619,71400.0
2006-08-23 13:50:00,25.03,25.03,24.99,24.99,50600.0,18.8694,18.8694,18.8393,18.8393,50600.0
2006-08-23 14:00:00,24.99,25.0,24.99,25.0,43000.0,18.8393,18.8468,18.8393,18.8468,43000.0
2006-08-23 14:10:00,25.0,25.09,25.0,25.03,71000.0,18.8468,18.9147,18.8468,18.8694,71000.0
2006-08-23 14:20:00,25.02,25.04,25.02,25.04,44800.0,18.8619,18.877,18.8619,18.877,44800.0
2006-08-23 14:30:00,25.04,25.12,25.04,25.11,83800.0,18.877,18.9373,18.877,18.9298,83800.0
2006-08-23 14:40:00,25.11,25.18,25.04,25.07,174600.0,18.9298,18.9825,18.877,18.8996,174600.0
2006-08-23 14:50:00,25.08,25.09,25.03,25.09,73400.0,18.9071,18.9147,18.8694,18.9147,73400.0
2006-08-23 15:00:00,25.09,25.11,25.09,25.1,68400.0,18.9147,18.9298,18.9147,18.9222,68400.0
2006-08-23 15:10:00,25.1,25.15,25.1,25.1,102000.0,18.9222,18.9599,18.9222,18.9222,102000.0
2006-08-23 15:20:00,25.1,25.13,25.1,25.11,167000.0,18.9222,18.9448,18.9222,18.9298,167000.0
2006-08-23 15:30:00,25.11,25.17,25.11,25.15,224800.0,18.9298,18.975,18.9298,18.9599,224800.0
2006-08-23 15:40:00,25.15,25.17,25.05,25.12,184200.0,18.9599,18.975,18.8845,18.9373,184200.0
2006-08-23 15:50:00,25.13,25.17,25.03,25.1,263400.0,18.9448,18.975,18.8694,18.9222,263400.0
2006-08-24 09:30:00,25.0,25.0,24.85,24.91,96200.0,18.8468,18.8468,18.7337,18.779,96200.0
2006-08-24 09:40:00,24.9,25.02,24.9,25.02,122800.0,18.7714,18.8619,18.7714,18.8619,122800.0
2006-08-24 09:50:00,25.05,25.06,24.93,24.93,83600.0,18.8845,18.8921,18.7941,18.7941,83600.0
2006-08-24 10:00:00,24.94,24.94,24.85,24.85,172400.0,18.8016,18.8016,18.7337,18.7337,172400.0
2006-08-24 10:10:00,24.86,24.86,24.78,24.85,143400.0,18.7413,18.7413,18.681,18.7337,143400.0
2006-08-24 10:20:00,24.85,24.87,24.84,24.87,47800.0,18.7337,18.7488,18.7262,18.7488,47800.0
2006-08-24 10:30:00,24.88,24.91,24.83,24.83,94200.0,18.7564,18.779,18.7187,18.7187,94200.0
2006-08-24 10:40:00,24.83,24.83,24.78,24.8,105000.0,18.7187,18.7187,18.681,18.6961,105000.0
2006-08-24 10:50:00,24.8,24.8,24.75,24.79,58400.0,18.6961,18.6961,18.6584,18.6885,58400.0
2006-08-24 11:00:00,24.79,24.84,24.78,24.84,72200.0,18.6885,18.7262,18.681,18.7262,72200.0
2006-08-24 11:10:00,24.84,24.87,24.83,24.85,57800.0,18.7262,18.7488,18.7187,18.7337,57800.0
2006-08-24 11:20:00,24.85,24.86,24.82,24.84,68400.0,18.7337,18.7413,18.7111,18.7262,68400.0
2006-08-24 11:30:00,24.83,24.83,24.79,24.83,58400.0,18.7187,18.7187,18.6885,18.7187,58400.0
2006-08-24 11:40:00,24.81,24.81,24.75,24.75,48000.0,18.7036,18.7036,18.6584,18.6584,48000.0
2006-08-24 11:50:00,24.75,24.82,24.75,24.75,139600.0,18.6584,18.7111,18.6584,18.6584,139600.0
2006-08-24 12:00:00,24.75,24.77,24.68,24.68,94000.0,18.6584,18.6734,18.6056,18.6056,94000.0
2006-08-24 12:10:00,24.68,24.75,24.68,24.72,62600.0,18.6056,18.6584,18.6056,18.6357,62600.0
2006-08-24 12:20:00,24.72,24.8,24.68,24.79,119400.0,18.6357,18.6961,18.6056,18.6885,119400.0
2006-08-24 12:30:00,24.79,24.83,24.76,24.77,49200.0,18.6885,18.7187,18.6659,18.6734,49200.0
2006-08-24 12:40:00,24.77,24.83,24.77,24.79,50400.0,18.6734,18.7187,18.6734,18.6885,50400.0
2006-08-24 12:50:00,24.79,24.83,24.78,24.82,215600.0,18.6885,18.7187,18.681,18.7111,215600.0
2006-08-24 13:00:00,24.83,24.83,24.78,24.78,44800.0,18.7187,18.7187,18.681,18.681,44800.0
2006-08-24 13:10:00,24.78,24.8,24.78,24.79,46600.0,18.681,18.6961,18.681,18.6885,46600.0
2006-08-24 13:20:00,24.79,24.8,24.78,24.79,48200.0,18.6885,18.6961,18.681,18.6885,48200.0
2006-08-24 13:30:00,24.79,24.8,24.74,24.74,58200.0,18.6885,18.6961,18.6508,18.6508,58200.0
2006-08-24 13:40:00,24.74,24.75,24.71,24.74,49800.0,18.6508,18.6584,18.6282,18.6508,49800.0
2006-08-24 13:50:00,24.75,24.86,24.74,24.85,105600.0,18.6584,18.7413,18.6508,18.7337,105600.0
2006-08-24 14:00:00,24.85,24.9,24.85,24.89,45200.0,18.7337,18.7714,18.7337,18.7639,45200.0
2006-08-24 14:10:00,24.89,24.95,24.89,24.93,59600.0,18.7639,18.8091,18.7639,18.7941,59600.0
2006-08-24 14:20:00,24.93,24.95,24.89,24.92,51200.0,18.7941,18.8091,18.7639,18.7865,51200.0
2006-08-24 14:30:00,24.92,24.93,24.91,24.93,48400.0,18.7865,18.7941,18.779,18.7941,48400.0
2006-08-24 14:40:00,24.92,24.93,24.86,24.87,89400.0,18.7865,18.7941,18.7413,18.7488,89400.0
2006-08-24 14:50:00,24.86,24.91,24.85,24.9,56600.0,18.7413,18.779,18.7337,18.7714,56600.0
2006-08-24 15:00:00,24.9,24.91,24.85,24.86,84000.0,18.7714,18.779,18.7337,18.7413,84000.0
2006-08-24 15:10:00,24.87,24.87,24.78,24.79,100600.0,18.7488,18.7488,18.681,18.6885,100600.0
2006-08-24 15:20:00,24.78,24.82,24.78,24.82,68400.0,18.681,18.7111,18.681,18.7111,68400.0
2006-08-24 15:30:00,24.82,24.9,24.82,24.9,89400.0,18.7111,18.7714,18.7111,18.7714,89400.0
2006-08-24 15:40:00,24.89,24.9,24.89,24.89,108000.0,18.7639,18.7714,18.7639,18.7639,108000.0
2006-08-24 15:50:00,24.89,24.95,24.88,24.91,120600.0,18.7639,18.8091,18.7564,18.779,120600.0
2006-08-25 09:30:00,24.93,25.09,24.93,25.0,38000.0,18.7941,18.9147,18.7941,18.8468,38000.0
2006-08-25 09:40:00,25.03,25.03,24.95,25.0,84800.0,18.8694,18.8694,18.8091,18.8468,84800.0
2006-08-25 09:50:00,25.01,25.04,24.96,25.0,92200.0,18.8544,18.877,18.8167,18.8468,92200.0
2006-08-25 10:00:00,25.0,25.04,24.9,25.03,142400.0,18.8468,18.877,18.7714,18.8694,142400.0
2006-08-25 10:10:00,25.03,25.04,24.96,24.97,35200.0,18.8694,18.877,18.8167,18.8242,35200.0
2006-08-25 10:20:00,24.97,25.04,24.97,25.0,127000.0,18.8242,18.877,18.8242,18.8468,127000.0
2006-08-25 10:30:00,25.04,25.13,24.98,25.08,83400.0,18.877,18.9448,18.8317,18.9071,83400.0
2006-08-25 10:40:00,25.1,25.1,25.03,25.03,16000.0,18.9222,18.9222,18.8694,18.8694,16000.0
2006-08-25 10:50:00,25.03,25.18,25.03,25.13,121800.0,18.8694,18.9825,18.8694,18.9448,121800.0
2006-08-25 11:00:00,25.14,25.15,25.09,25.14,33200.0,18.9524,18.9599,18.9147,18.9524,33200.0
2006-08-25 11:10:00,25.14,25.15,25.07,25.13,49400.0,18.9524,18.9599,18.8996,18.9448,49400.0
2006-08-25 11:20:00,25.14,25.18,25.13,25.17,37600.0,18.9524,18.9825,18.9448,18.975,37600.0
2006-08-25 11:30:00,25.17,25.18,25.15,25.15,25600.0,18.975,18.9825,18.9599,18.9599,25600.0
2006-08-25 11:40:00,25.14,25.17,25.13,25.13,34600.0,18.9524,18.975,18.9448,18.9448,34600.0
2006-08-25 11:50:00,25.15,25.18,25.13,25.18,11800.0,18.9599,18.9825,18.9448,18.9825,11800.0
2006-08-25 12:00:00,25.17,25.18,25.16,25.17,5000.0,18.975,18.9825,18.9674,18.975,5000.0
2006-08-25 12:10:00,25.18,25.2,25.15,25.15,59000.0,18.9825,18.9976,18.9599,18.9599,59000.0
2006-08-25 12:20:00,25.15,25.24,25.14,25.24,80000.0,18.9599,19.0278,18.9524,19.0278,80000.0
2006-08-25 12:30:00,25.25,25.35,25.24,25.29,47200.0,19.0353,19.1107,19.0278,19.0655,47200.0
2006-08-25 12:40:00,25.28,25.29,25.23,25.24,7200.0,19.0579,19.0655,19.0202,19.0278,7200.0
2006-08-25 12:50:00,25.23,25.25,25.13,25.14,15600.0,19.0202,19.0353,18.9448,18.9524,15600.0
2006-08-25 13:00:00,25.15,25.2,25.13,25.13,27400.0,18.9599,18.9976,18.9448,18.9448,27400.0
2006-08-25 13:10:00,25.15,25.2,25.11,25.2,21400.0,18.9599,18.9976,18.9298,18.9976,21400.0
2006-08-25 13:20:00,25.2,25.2,25.13,25.15,81200.0,18.9976,18.9976,18.9448,18.9599,81200.0
2006-08-25 13:30:00,25.15,25.22,25.14,25.22,27200.0,18.9599,19.0127,18.9524,19.0127,27200.0
2006-08-25 13:40:00,25.22,25.22,25.19,25.2,27600.0,19.0127,19.0127,18.9901,18.9976,27600.0
2006-08-25 13:50:00,25.2,25.22,25.18,25.2,53800.0,18.9976,19.0127,18.9825,18.9976,53800.0
2006-08-25 14:00:00,25.21,25.23,25.21,25.22,16800.0,19.0051,19.0202,19.0051,19.0127,16800.0
2006-08-25 14:10:00,25.21,25.21,25.2,25.2,24400.0,19.0051,19.0051,18.9976,18.9976,24400.0
2006-08-25 14:20:00,25.2,25.22,25.2,25.22,9400.0,18.9976,19.0127,18.9976,19.0127,9400.0
2006-08-25 14:30:00,25.23,25.23,25.2,25.22,119000.0,19.0202,19.0202,18.9976,19.0127,119000.0
2006-08-25 14:40:00,25.22,25.22,25.2,25.22,9800.0,19.0127,19.0127,18.9976,19.0127,9800.0
2006-08-25 14:50:00,25.21,25.23,25.19,25.2,37200.0,19.0051,19.0202,18.9901,18.9976,37200.0
2006-08-25 15:00:00,25.2,25.22,25.19,25.21,28600.0,18.9976,19.0127,18.9901,19.0051,28600.0
2006-08-25 15:10:00,25.2,25.22,25.18,25.22,30000.0,18.9976,19.0127,18.9825,19.0127,30000.0
2006-08-25 15:20:00,25.22,25.22,25.18,25.18,21200.0,19.0127,19.0127,18.9825,18.9825,21200.0
2006-08-25 15:30:00,25.17,25.17,25.11,25.13,49400.0,18.975,18.975,18.9298,18.9448,49400.0
2006-08-25 15:40:00,25.13,25.22,25.13,25.21,69200.0,18.9448,19.0127,18.9448,19.0051,69200.0
2006-08-25 15:50:00,25.21,25.22,25.15,25.18,89400.0,19.0051,19.0127,18.9599,18.9825,89400.0
2006-08-28 09:30:00,25.13,25.19,24.93,24.95,25000.0,18.9448,18.9901,18.7941,18.8091,25000.0
2006-08-28 09:40:00,24.96,25.0,24.9,24.94,32000.0,18.8167,18.8468,18.7714,18.8016,32000.0
2006-08-28 09:50:00,24.95,24.99,24.91,24.95,102000.0,18.8091,18.8393,18.779,18.8091,102000.0
2006-08-28 10:00:00,24.97,24.98,24.9,24.93,159200.0,18.8242,18.8317,18.7714,18.7941,159200.0
2006-08-28 10:10:00,24.93,24.95,24.84,24.88,86600.0,18.7941,18.8091,18.7262,18.7564,86600.0
2006-08-28 10:20:00,24.88,24.91,24.83,24.83,115000.0,18.7564,18.779,18.7187,18.7187,115000.0
2006-08-28 10:30:00,24.83,24.85,24.72,24.77,229200.0,18.7187,18.7337,18.6357,18.6734,229200.0
2006-08-28 10:40:00,24.77,24.88,24.75,24.78,333200.0,18.6734,18.7564,18.6584,18.681,333200.0
2006-08-28 10:50:00,24.78,24.79,24.77,24.79,54200.0,18.681,18.6885,18.6734,18.6885,54200.0
2006-08-28 11:00:00,24.79,24.8,24.75,24.75,49400.0,18.6885,18.6961,18.6584,18.6584,49400.0
2006-08-28 11:10:00,24.75,24.78,24.75,24.75,111600.0,18.6584,18.681,18.6584,18.6584,111600.0
2006-08-28 11:20:00,24.75,24.77,24.75,24.77,34200.0,18.6584,18.6734,18.6584,18.6734,34200.0
2006-08-28 11:30:00,24.77,24.79,24.75,24.75,16600.0,18.6734,18.6885,18.6584,18.6584,16600.0
2006-08-28 11:40:00,24.75,24.8,24.75,24.8,19800.0,18.6584,18.6961,18.6584,18.6961,19800.0
2006-08-28 11:50:00,24.8,24.8,24.76,24.79,56600.0,18.6961,18.6961,18.6659,18.6885,56600.0
2006-08-28 12:00:00,24.79,24.8,24.79,24.8,30400.0,18.6885,18.6961,18.6885,18.6961,30400.0
2006-08-28 12:10:00,24.8,24.8,24.78,24.79,52800.0,18.6961,18.6961,18.681,18.6885,52800.0
2006-08-28 12:20:00,24.79,24.79,24.77,24.79,4800.0,18.6885,18.6885,18.6734,18.6885,4800.0
2006-08-28 12:30:00,24.79,24.81,24.77,24.8,145600.0,18.6885,18.7036,18.6734,18.6961,145600.0
2006-08-28 12:40:00,24.8,24.8,24.79,24.8,75600.0,18.6961,18.6961,18.6885,18.6961,75600.0
2006-08-28 12:50:00,24.8,24.83,24.8,24.81,164400.0,18.6961,18.7187,18.6961,18.7036,164400.0
2006-08-28 13:00:00,24.82,24.85,24.79,24.79,65600.0,18.7111,18.7337,18.6885,18.6885,65600.0
2006-08-28 13:10:00,24.79,24.79,24.78,24.78,5600.0,18.6885,18.6885,18.681,18.681,5600.0
2006-08-28 13:20:00,24.78,24.79,24.78,24.79,3200.0,18.681,18.6885,18.681,18.6885,3200.0
2006-08-28 13:30:00,24.79,24.81,24.78,24.81,10800.0,18.6885,18.7036,18.681,18.7036,10800.0
2006-08-28 13:40:00,24.8,24.82,24.8,24.8,23600.0,18.6961,18.7111,18.6961,18.6961,23600.0
2006-08-28 13:50:00,24.8,24.81,24.79,24.8,8600.0,18.6961,18.7036,18.6885,18.6961,8600.0
2006-08-28 14:00:00,24.8,24.83,24.8,24.83,20800.0,18.6961,18.7187,18.6961,18.7187,20800.0
2006-08-28 14:10:00,24.83,24.84,24.82,24.82,8400.0,18.7187,18.7262,18.7111,18.7111,8400.0
2006-08-28 14:20:00,24.81,24.83,24.81,24.82,2200.0,18.7036,18.7187,18.7036,18.7111,2200.0
2006-08-28 14:30:00,24.81,24.82,24.81,24.82,76000.0,18.7036,18.7111,18.7036,18.7111,76000.0
2006-08-28 14:40:00,24.82,24.85,24.82,24.82,136200.0,18.7111,18.7337,18.7111,18.7111,136200.0
2006-08-28 14:50:00,24.83,24.84,24.83,24.84,11400.0,18.7187,18.7262,18.7187,18.7262,11400.0
2006-08-28 15:00:00,24.84,24.9,24.83,24.88,506200.0,18.7262,18.7714,18.7187,18.7564,506200.0
2006-08-28 15:10:00,24.88,24.93,24.86,24.88,156200.0,18.7564,18.7941,18.7413,18.7564,156200.0
2006-08-28 15:20:00,24.93,24.93,24.9,24.93,63400.0,18.7941,18.7941,18.7714,18.7941,63400.0
2006-08-28 15:30:00,24.93,24.95,24.9,24.92,165800.0,18.7941,18.8091,18.7714,18.7865,165800.0
2006-08-28 15:40:00,24.92,24.93,24.91,24.92,251000.0,18.7865,18.7941,18.779,18.7865,251000.0
2006-08-28 15:50:00,24.92,24.95,24.92,24.93,98000.0,18.7865,18.8091,18.7865,18.7941,98000.0
2006-08-29 09:30:00,25.15,25.17,24.88,24.93,145800.0,18.9599,18.975,18.7564,18.7941,145800.0
2006-08-29 09:40:00,24.93,25.05,24.9,25.02,67600.0,18.7941,18.8845,18.7714,18.8619,67600.0
2006-08-29 09:50:00,25.02,25.06,24.98,25.0,88800.0,18.8619,18.8921,18.8317,18.8468,88800.0
2006-08-29 10:00:00,25.0,25.06,24.95,25.06,65600.0,18.8468,18.8921,18.8091,18.8921,65600.0
2006-08-29 10:10:00,25.04,25.06,25.04,25.06,36000.0,18.877,18.8921,18.877,18.8921,36000.0
2006-08-29 10:20:00,25.07,25.08,25.04,25.05,140600.0,18.8996,18.9071,18.877,18.8845,140600.0
2006-08-29 10:30:00,25.05,25.07,24.96,25.05,107800.0,18.8845,18.8996,18.8167,18.8845,107800.0
2006-08-29 10:40:00,25.05,25.06,25.0,25.04,36600.0,18.8845,18.8921,18.8468,18.877,36600.0
2006-08-29 10:50:00,25.05,25.06,25.03,25.05,29200.0,18.8845,18.8921,18.8694,18.8845,29200.0
2006-08-29 11:00:00,25.06,25.06,25.04,25.05,44600.0,18.8921,18.8921,18.877,18.8845,44600.0
2006-08-29 11:10:00,25.05,25.16,25.05,25.14,61800.0,18.8845,18.9674,18.8845,18.9524,61800.0
2006-08-29 11:20:00,25.13,25.18,25.13,25.18,33000.0,18.9448,18.9825,18.9448,18.9825,33000.0
2006-08-29 11:30:00,25.18,25.19,25.08,25.08,128600.0,18.9825,18.9901,18.9071,18.9071,128600.0
2006-08-29 11:40:00,25.11,25.13,25.1,25.11,14400.0,18.9298,18.9448,18.9222,18.9298,14400.0
2006-08-29 11:50:00,25.12,25.15,25.11,25.14,20800.0,18.9373,18.9599,18.9298,18.9524,20800.0
2006-08-29 12:00:00,25.15,25.16,25.13,25.16,12200.0,18.9599,18.9674,18.9448,18.9674,12200.0
2006-08-29 12:10:00,25.16,25.16,25.13,25.15,24000.0,18.9674,18.9674,18.9448,18.9599,24000.0
2006-08-29 12:20:00,25.13,25.17,25.13,25.15,33600.0,18.9448,18.975,18.9448,18.9599,33600.0
2006-08-29 12:30:00,25.14,25.2,25.14,25.2,85600.0,18.9524,18.9976,18.9524,18.9976,85600.0
2006-08-29 12:40:00,25.2,25.2,25.18,25.18,16200.0,18.9976,18.9976,18.9825,18.9825,16200.0
2006-08-29 12:50:00,25.2,25.2,25.13,25.13,20200.0,18.9976,18.9976,18.9448,18.9448,20200.0
2006-08-29 13:00:00,25.14,25.15,25.14,25.15,21000.0,18.9524,18.9599,18.9524,18.9599,21000.0
2006-08-29 13:10:00,25.15,25.15,25.09,25.11,22600.0,18.9599,18.9599,18.9147,18.9298,22600.0
2006-08-29 13:20:00,25.12,25.14,25.12,25.13,19200.0,18.9373,18.9524,18.9373,18.9448,19200.0
2006-08-29 13:30:00,25.13,25.14,25.13,25.14,19200.0,18.9448,18.9524,18.9448,18.9524,19200.0
2006-08-29 13:40:00,25.14,25.14,25.14,25.14,12800.0,18.9524,18.9524,18.9524,18.9524,12800.0
2006-08-29 13:50:00,25.13,25.13,25.13,25.13,7200.0,18.9448,18.9448,18.9448,18.9448,7200.0
2006-08-29 14:00:00,25.13,25.15,25.11,25.15,29800.0,18.9448,18.9599,18.9298,18.9599,29800.0
2006-08-29 14:10:00,25.15,25.21,25.14,25.21,96000.0,18.9599,19.0051,18.9524,19.0051,96000.0
2006-08-29 14:20:00,25.21,25.21,25.15,25.17,22200.0,19.0051,19.0051,18.9599,18.975,22200.0
2006-08-29 14:30:00,25.17,25.25,25.17,25.23,30600.0,18.975,19.0353,18.975,19.0202,30600.0
2006-08-29 14:40:00,25.25,25.25,25.2,25.22,13800.0,19.0353,19.0353,18.9976,19.0127,13800.0
2006-08-29 14:50:00,25.22,25.23,25.19,25.21,40000.0,19.0127,19.0202,18.9901,19.0051,40000.0
2006-08-29 15:00:00,25.21,25.21,25.18,25.18,13400.0,19.0051,19.0051,18.9825,18.9825,13400.0
2006-08-29 15:10:00,25.17,25.19,25.14,25.19,87600.0,18.975,18.9901,18.9524,18.9901,87600.0
2006-08-29 15:20:00,25.2,25.25,25.2,25.24,36600.0,18.9976,19.0353,18.9976,19.0278,36600.0
2006-08-29 15:30:00,25.24,25.24,25.22,25.22,25800.0,19.0278,19.0278,19.0127,19.0127,25800.0
2006-08-29 15:40:00,25.22,25.27,25.22,25.27,64800.0,19.0127,19.0504,19.0127,19.0504,64800.0
2006-08-29 15:50:00,25.27,25.27,25.21,25.23,76400.0,19.0504,19.0504,19.0051,19.0202,76400.0
2006-08-30 09:30:00,25.3,25.3,25.18,25.23,39600.0,19.073,19.073,18.9825,19.0202,39600.0
2006-08-30 09:40:00,25.23,25.24,25.2,25.22,184800.0,19.0202,19.0278,18.9976,19.0127,184800.0
2006-08-30 09:50:00,25.22,25.28,25.2,25.24,145800.0,19.0127,19.0579,18.9976,19.0278,145800.0
2006-08-30 10:00:00,25.24,25.28,25.23,25.27,74000.0,19.0278,19.0579,19.0202,19.0504,74000.0
2006-08-30 10:10:00,25.27,25.3,25.27,25.29,36800.0,19.0504,19.073,19.0504,19.0655,36800.0
2006-08-30 10:20:00,25.29,25.29,25.24,25.25,55400.0,19.0655,19.0655,19.0278,19.0353,55400.0
2006-08-30 10:30:00,25.25,25.28,25.24,25.25,72800.0,19.0353,19.0579,19.0278,19.0353,72800.0
2006-08-30 10:40:00,25.25,25.25,25.23,25.23,46000.0,19.0353,19.0353,19.0202,19.0202,46000.0
2006-08-30 10:50:00,25.22,25.23,25.21,25.22,44200.0,19.0127,19.0202,19.0051,19.0127,44200.0
2006-08-30 11:00:00,25.22,25.26,25.22,25.26,23800.0,19.0127,19.0428,19.0127,19.0428,23800.0
2006-08-30 11:10:00,25.27,25.28,25.26,25.28,22200.0,19.0504,19.0579,19.0428,19.0579,22200.0
2006-08-30 11:20:00,25.28,25.3,25.24,25.25,160800.0,19.0579,19.073,19.0278,19.0353,160800.0
2006-08-30 11:30:00,25.25,25.25,25.21,25.21,27000.0,19.0353,19.0353,19.0051,19.0051,27000.0
2006-08-30 11:40:00,25.22,25.23,25.22,25.22,77000.0,19.0127,19.0202,19.0127,19.0127,77000.0
2006-08-30 11:50:00,25.22,25.23,25.22,25.22,34400.0,19.0127,19.0202,19.0127,19.0127,34400.0
2006-08-30 12:00:00,25.23,25.24,25.21,25.21,121200.0,19.0202,19.0278,19.0051,19.0051,121200.0
2006-08-30 12:10:00,25.21,25.22,25.2,25.21,67200.0,19.0051,19.0127,18.9976,19.0051,67200.0
2006-08-30 12:20:00,25.22,25.23,25.2,25.22,100400.0,19.0127,19.0202,18.9976,19.0127,100400.0
2006-08-30 12:30:00,25.22,25.29,25.22,25.29,10800.0,19.0127,19.0655,19.0127,19.0655,10800.0
2006-08-30 12:40:00,25.29,25.31,25.29,25.31,16200.0,19.0655,19.0805,19.0655,19.0805,16200.0
2006-08-30 12:50:00,25.31,25.36,25.3,25.36,46800.0,19.0805,19.1182,19.073,19.1182,46800.0
2006-08-30 13:00:00,25.36,25.36,25.35,25.35,23800.0,19.1182,19.1182,19.1107,19.1107,23800.0
2006-08-30 13:10:00,25.35,25.35,25.31,25.33,28400.0,19.1107,19.1107,19.0805,19.0956,28400.0
2006-08-30 13:20:00,25.33,25.35,25.33,25.35,19600.0,19.0956,19.1107,19.0956,19.1107,19600.0
2006-08-30 13:30:00,25.34,25.36,25.34,25.36,46800.0,19.1031,19.1182,19.1031,19.1182,46800.0
2006-08-30 13:40:00,25.36,25.37,25.29,25.29,34000.0,19.1182,19.1258,19.0655,19.0655,34000.0
2006-08-30 13:50:00,25.3,25.31,25.26,25.28,16800.0,19.073,19.0805,19.0428,19.0579,16800.0
2006-08-30 14:00:00,25.28,25.3,25.25,25.29,29200.0,19.0579,19.073,19.0353,19.0655,29200.0
2006-08-30 14:10:00,25.29,25.3,25.28,25.28,19400.0,19.0655,19.073,19.0579,19.0579,19400.0
2006-08-30 14:20:00,25.28,25.28,25.25,25.25,36600.0,19.0579,19.0579,19.0353,19.0353,36600.0
2006-08-30 14:30:00,25.25,25.27,25.24,25.26,130800.0,19.0353,19.0504,19.0278,19.0428,130800.0
2006-08-30 14:40:00,25.25,25.26,25.25,25.25,80600.0,19.0353,19.0428,19.0353,19.0353,80600.0
2006-08-30 14:50:00,25.25,25.27,25.25,25.25,79800.0,19.0353,19.0504,19.0353,19.0353,79800.0
2006-08-30 15:00:00,25.25,25.26,25.25,25.25,21800.0,19.0353,19.0428,19.0353,19.0353,21800.0
2006-08-30 15:10:00,25.25,25.29,25.25,25.28,101400.0,19.0353,19.0655,19.0353,19.0579,101400.0
2006-08-30 15:20:00,25.28,25.3,25.24,25.28,72000.0,19.0579,19.073,19.0278,19.0579,72000.0
2006-08-30 15:30:00,25.27,25.28,25.27,25.27,66800.0,19.0504,19.0579,19.0504,19.0504,66800.0
2006-08-30 15:40:00,25.28,25.3,25.27,25.29,127600.0,19.0579,19.073,19.0504,19.0655,127600.0
2006-08-30 15:50:00,25.28,25.33,25.28,25.33,111800.0,19.0579,19.0956,19.0579,19.0956,111800.0
2006-08-31 09:30:00,25.38,25.5,25.38,25.5,52200.0,19.1333,19.2238,19.1333,19.2238,52200.0
2006-08-31 09:40:00,25.5,25.58,25.43,25.44,131600.0,19.2238,19.2841,19.171,19.1785,131600.0
2006-08-31 09:50:00,25.44,25.48,25.41,25.48,79200.0,19.1785,19.2087,19.1559,19.2087,79200.0
2006-08-31 10:00:00,25.48,25.48,25.44,25.44,96800.0,19.2087,19.2087,19.1785,19.1785,96800.0
2006-08-31 10:10:00,25.44,25.49,25.43,25.47,91200.0,19.1785,19.2162,19.171,19.2011,91200.0
2006-08-31 10:20:00,25.47,25.47,25.43,25.43,49200.0,19.2011,19.2011,19.171,19.171,49200.0
2006-08-31 10:30:00,25.43,25.44,25.43,25.43,13600.0,19.171,19.1785,19.171,19.171,13600.0
2006-08-31 10:40:00,25.43,25.43,25.42,25.42,51200.0,19.171,19.171,19.1635,19.1635,51200.0
2006-08-31 10:50:00,25.42,25.42,25.41,25.42,15000.0,19.1635,19.1635,19.1559,19.1635,15000.0
2006-08-31 11:00:00,25.42,25.42,25.4,25.41,31800.0,19.1635,19.1635,19.1484,19.1559,31800.0
2006-08-31 11:10:00,25.4,25.43,25.4,25.41,74000.0,19.1484,19.171,19.1484,19.1559,74000.0
2006-08-31 11:20:00,25.4,25.4,25.36,25.38,78000.0,19.1484,19.1484,19.1182,19.1333,78000.0
2006-08-31 11:30:00,25.38,25.38,25.35,25.35,40800.0,19.1333,19.1333,19.1107,19.1107,40800.0
2006-08-31 11:40:00,25.35,25.37,25.35,25.36,45800.0,19.1107,19.1258,19.1107,19.1182,45800.0
2006-08-31 11:50:00,25.36,25.36,25.36,25.36,18000.0,19.1182,19.1182,19.1182,19.1182,18000.0
2006-08-31 12:00:00,25.36,25.36,25.36,25.36,49400.0,19.1182,19.1182,19.1182,19.1182,49400.0
2006-08-31 12:10:00,25.36,25.36,25.35,25.35,22000.0,19.1182,19.1182,19.1107,19.1107,22000.0
2006-08-31 12:20:00,25.35,25.35,25.31,25.33,66200.0,19.1107,19.1107,19.0805,19.0956,66200.0
2006-08-31 12:30:00,25.33,25.33,25.28,25.28,29600.0,19.0956,19.0956,19.0579,19.0579,29600.0
2006-08-31 12:40:00,25.29,25.29,25.28,25.28,15000.0,19.0655,19.0655,19.0579,19.0579,15000.0
2006-08-31 12:50:00,25.28,25.28,25.24,25.24,23600.0,19.0579,19.0579,19.0278,19.0278,23600.0
2006-08-31 13:00:00,25.24,25.25,25.22,25.23,36200.0,19.0278,19.0353,19.0127,19.0202,36200.0
2006-08-31 13:10:00,25.23,25.29,25.22,25.28,32400.0,19.0202,19.0655,19.0127,19.0579,32400.0
2006-08-31 13:20:00,25.28,25.29,25.27,25.29,24000.0,19.0579,19.0655,19.0504,19.0655,24000.0
2006-08-31 13:30:00,25.3,25.3,25.29,25.3,9400.0,19.073,19.073,19.0655,19.073,9400.0
2006-08-31 13:40:00,25.29,25.3,25.28,25.29,35800.0,19.0655,19.073,19.0579,19.0655,35800.0
2006-08-31 13:50:00,25.29,25.29,25.28,25.28,28000.0,19.0655,19.0655,19.0579,19.0579,28000.0
2006-08-31 14:00:00,25.28,25.28,25.28,25.28,18000.0,19.0579,19.0579,19.0579,19.0579,18000.0
2006-08-31 14:10:00,25.28,25.28,25.28,25.28,52600.0,19.0579,19.0579,19.0579,19.0579,52600.0
2006-08-31 14:20:00,25.28,25.28,25.28,25.28,25200.0,19.0579,19.0579,19.0579,19.0579,25200.0
2006-08-31 14:30:00,25.28,25.28,25.26,25.27,50600.0,19.0579,19.0579,19.0428,19.0504,50600.0
2006-08-31 14:40:00,25.27,25.27,25.25,25.25,34600.0,19.0504,19.0504,19.0353,19.0353,34600.0
2006-08-31 14:50:00,25.25,25.3,25.25,25.3,52600.0,19.0353,19.073,19.0353,19.073,52600.0
2006-08-31 15:00:00,25.3,25.36,25.3,25.36,20800.0,19.073,19.1182,19.073,19.1182,20800.0
2006-08-31 15:10:00,25.36,25.36,25.34,25.35,72000.0,19.1182,19.1182,19.1031,19.1107,72000.0
2006-08-31 15:20:00,25.35,25.35,25.33,25.33,50200.0,19.1107,19.1107,19.0956,19.0956,50200.0
2006-08-31 15:30:00,25.33,25.33,25.32,25.33,53600.0,19.0956,19.0956,19.0881,19.0956,53600.0
2006-08-31 15:40:00,25.33,25.34,25.32,25.32,81000.0,19.0956,19.1031,19.0881,19.0881,81000.0
2006-08-31 15:50:00,25.32,25.36,25.32,25.33,89200.0,19.0881,19.1182,19.0881,19.0956,89200.0
2006-09-01 09:30:00,25.32,25.32,25.22,25.25,20400.0,19.0881,19.0881,19.0127,19.0353,20400.0
2006-09-01 09:40:00,25.25,25.35,25.15,25.34,28400.0,19.0353,19.1107,18.9599,19.1031,28400.0
2006-09-01 09:50:00,25.33,25.41,25.29,25.39,44000.0,19.0956,19.1559,19.0655,19.1408,44000.0
2006-09-01 10:00:00,25.4,25.4,25.23,25.23,41600.0,19.1484,19.1484,19.0202,19.0202,41600.0
2006-09-01 10:10:00,25.24,25.25,25.22,25.23,40000.0,19.0278,19.0353,19.0127,19.0202,40000.0
2006-09-01 10:20:00,25.22,25.24,25.18,25.21,45000.0,19.0127,19.0278,18.9825,19.0051,45000.0
2006-09-01 10:30:00,25.21,25.26,25.2,25.26,119200.0,19.0051,19.0428,18.9976,19.0428,119200.0
2006-09-01 10:40:00,25.26,25.26,25.22,25.23,93200.0,19.0428,19.0428,19.0127,19.0202,93200.0
2006-09-01 10:50:00,25.23,25.23,25.14,25.16,61200.0,19.0202,19.0202,18.9524,18.9674,61200.0
2006-09-01 11:00:00,25.15,25.17,25.14,25.16,21800.0,18.9599,18.975,18.9524,18.9674,21800.0
2006-09-01 11:10:00,25.14,25.15,25.13,25.13,21200.0,18.9524,18.9599,18.9448,18.9448,21200.0
2006-09-01 11:20:00,25.13,25.13,25.11,25.11,50800.0,18.9448,18.9448,18.9298,18.9298,50800.0
2006-09-01 11:30:00,25.11,25.13,25.08,25.1,9400.0,18.9298,18.9448,18.9071,18.9222,9400.0
2006-09-01 11:40:00,25.1,25.11,25.1,25.11,3000.0,18.9222,18.9298,18.9222,18.9298,3000.0
2006-09-01 11:50:00,25.11,25.16,25.11,25.14,49200.0,18.9298,18.9674,18.9298,18.9524,49200.0
2006-09-01 12:00:00,25.12,25.16,25.03,25.16,40200.0,18.9373,18.9674,18.8694,18.9674,40200.0
2006-09-01 12:10:00,25.16,25.16,25.08,25.11,35800.0,18.9674,18.9674,18.9071,18.9298,35800.0
2006-09-01 12:20:00,25.11,25.15,25.11,25.14,2400.0,18.9298,18.9599,18.9298,18.9524,2400.0
2006-09-01 12:30:00,25.14,25.17,25.11,25.15,40000.0,18.9524,18.975,18.9298,18.9599,40000.0
2006-09-01 12:40:00,25.18,25.18,25.16,25.16,1800.0,18.9825,18.9825,18.9674,18.9674,1800.0
2006-09-01 12:50:00,25.15,25.15,25.14,25.15,4400.0,18.9599,18.9599,18.9524,18.9599,4400.0
2006-09-01 13:00:00,25.15,25.16,25.11,25.12,8400.0,18.9599,18.9674,18.9298,18.9373,8400.0
2006-09-01 13:10:00,25.16,25.18,25.11,25.15,16600.0,18.9674,18.9825,18.9298,18.9599,16600.0
2006-09-01 13:20:00,25.14,25.15,25.14,25.14,6800.0,18.9524,18.9599,18.9524,18.9524,6800.0
2006-09-01 13:30:00,25.14,25.18,25.14,25.18,7200.0,18.9524,18.9825,18.9524,18.9825,7200.0
2006-09-01 13:40:00,25.18,25.19,25.17,25.17,9200.0,18.9825,18.9901,18.975,18.975,9200.0
2006-09-01 13:50:00,25.17,25.21,25.17,25.21,14600.0,18.975,19.0051,18.975,19.0051,14600.0
2006-09-01 14:00:00,25.21,25.22,25.18,25.2,16600.0,19.0051,19.0127,18.9825,18.9976,16600.0
2006-09-01 14:10:00,25.2,25.24,25.2,25.24,12800.0,18.9976,19.0278,18.9976,19.0278,12800.0
2006-09-01 14:20:00,25.24,25.3,25.23,25.29,105200.0,19.0278,19.073,19.0202,19.0655,105200.0
2006-09-01 14:30:00,25.29,25.3,25.18,25.18,31400.0,19.0655,19.073,18.9825,18.9825,31400.0
2006-09-01 14:40:00,25.18,25.18,25.14,25.16,25400.0,18.9825,18.9825,18.9524,18.9674,25400.0
2006-09-01 14:50:00,25.16,25.23,25.16,25.21,31800.0,18.9674,19.0202,18.9674,19.0051,31800.0
2006-09-01 15:00:00,25.22,25.24,25.2,25.24,23800.0,19.0127,19.0278,18.9976,19.0278,23800.0
2006-09-01 15:10:00,25.24,25.25,25.22,25.23,35800.0,19.0278,19.0353,19.0127,19.0202,35800.0
2006-09-01 15:20:00,25.23,25.23,25.22,25.23,55000.0,19.0202,19.0202,19.0127,19.0202,55000.0
2006-09-01 15:30:00,25.23,25.25,25.23,25.23,38200.0,19.0202,19.0353,19.0202,19.0202,38200.0
2006-09-01 15:40:00,25.23,25.23,25.21,25.23,29200.0,19.0202,19.0202,19.0051,19.0202,29200.0
2006-09-01 15:50:00,25.23,25.23,25.2,25.2,45400.0,19.0202,19.0202,18.9976,18.9976,45400.0
2006-09-05 09:30:00,25.38,25.41,25.22,25.34,28400.0,19.1333,19.1559,19.0127,19.1031,28400.0
2006-09-05 09:40:00,25.33,25.36,25.21,25.24,15400.0,19.0956,19.1182,19.0051,19.0278,15400.0
2006-09-05 09:50:00,25.25,25.28,25.2,25.23,30400.0,19.0353,19.0579,18.9976,19.0202,30400.0
2006-09-05 10:00:00,25.22,25.27,25.19,25.27,35000.0,19.0127,19.0504,18.9901,19.0504,35000.0
2006-09-05 10:10:00,25.25,25.3,25.25,25.25,28000.0,19.0353,19.073,19.0353,19.0353,28000.0
2006-09-05 10:20:00,25.25,25.32,25.21,25.3,41000.0,19.0353,19.0881,19.0051,19.073,41000.0
2006-09-05 10:30:00,25.3,25.36,25.23,25.23,42600.0,19.073,19.1182,19.0202,19.0202,42600.0
2006-09-05 10:40:00,25.23,25.32,25.22,25.29,40200.0,19.0202,19.0881,19.0127,19.0655,40200.0
2006-09-05 10:50:00,25.29,25.29,25.23,25.23,23200.0,19.0655,19.0655,19.0202,19.0202,23200.0
2006-09-05 11:00:00,25.23,25.29,25.23,25.29,32400.0,19.0202,19.0655,19.0202,19.0655,32400.0
2006-09-05 11:10:00,25.29,25.29,25.25,25.25,14400.0,19.0655,19.0655,19.0353,19.0353,14400.0
2006-09-05 11:20:00,25.24,25.25,25.23,25.25,14000.0,19.0278,19.0353,19.0202,19.0353,14000.0
2006-09-05 11:30:00,25.25,25.25,25.21,25.24,18800.0,19.0353,19.0353,19.0051,19.0278,18800.0
2006-09-05 11:40:00,25.23,25.25,25.22,25.23,29200.0,19.0202,19.0353,19.0127,19.0202,29200.0
2006-09-05 11:50:00,25.24,25.34,25.23,25.31,130000.0,19.0278,19.1031,19.0202,19.0805,130000.0
2006-09-05 12:00:00,25.3,25.3,25.24,25.25,20600.0,19.073,19.073,19.0278,19.0353,20600.0
2006-09-05 12:10:00,25.27,25.27,25.23,25.25,13000.0,19.0504,19.0504,19.0202,19.0353,13000.0
2006-09-05 12:20:00,25.25,25.27,25.25,25.25,14800.0,19.0353,19.0504,19.0353,19.0353,14800.0
2006-09-05 12:30:00,25.25,25.25,25.2,25.2,29400.0,19.0353,19.0353,18.9976,18.9976,29400.0
2006-09-05 12:40:00,25.21,25.21,25.17,25.17,28600.0,19.0051,19.0051,18.975,18.975,28600.0
2006-09-05 12:50:00,25.17,25.18,25.16,25.16,100800.0,18.975,18.9825,18.9674,18.9674,100800.0
2006-09-05 13:00:00,25.14,25.14,25.05,25.06,26200.0,18.9524,18.9524,18.8845,18.8921,26200.0
2006-09-05 13:10:00,25.08,25.12,25.07,25.12,10000.0,18.9071,18.9373,18.8996,18.9373,10000.0
2006-09-05 13:20:00,25.15,25.15,25.11,25.14,7000.0,18.9599,18.9599,18.9298,18.9524,7000.0
2006-09-05 13:30:00,25.13,25.15,25.11,25.13,27400.0,18.9448,18.9599,18.9298,18.9448,27400.0
2006-09-05 13:40:00,25.11,25.12,25.09,25.09,50400.0,18.9298,18.9373,18.9147,18.9147,50400.0
2006-09-05 13:50:00,25.09,25.1,25.06,25.06,19200.0,18.9147,18.9222,18.8921,18.8921,19200.0
2006-09-05 14:00:00,25.05,25.05,25.0,25.03,52600.0,18.8845,18.8845,18.8468,18.8694,52600.0
2006-09-05 14:10:00,25.03,25.07,24.97,25.03,24600.0,18.8694,18.8996,18.8242,18.8694,24600.0
2006-09-05 14:20:00,25.03,25.07,24.99,25.03,46000.0,18.8694,18.8996,18.8393,18.8694,46000.0
2006-09-05 14:30:00,25.0,25.02,24.95,24.98,28400.0,18.8468,18.8619,18.8091,18.8317,28400.0
2006-09-05 14:40:00,24.98,25.0,24.96,24.98,15000.0,18.8317,18.8468,18.8167,18.8317,15000.0
2006-09-05 14:50:00,24.96,24.98,24.93,24.97,41600.0,18.8167,18.8317,18.7941,18.8242,41600.0
2006-09-05 15:00:00,24.97,24.99,24.93,24.99,52000.0,18.8242,18.8393,18.7941,18.8393,52000.0
2006-09-05 15:10:00,24.98,25.04,24.98,25.01,75000.0,18.8317,18.877,18.8317,18.8544,75000.0
2006-09-05 15:20:00,25.0,25.0,24.98,24.99,51800.0,18.8468,18.8468,18.8317,18.8393,51800.0
2006-09-05 15:30:00,24.98,25.0,24.96,25.0,66600.0,18.8317,18.8468,18.8167,18.8468,66600.0
2006-09-05 15:40:00,25.0,25.0,24.98,24.98,49800.0,18.8468,18.8468,18.8317,18.8317,49800.0
2006-09-05 15:50:00,24.99,25.01,24.9,25.0,86000.0,18.8393,18.8544,18.7714,18.8468,86000.0
2006-09-06 09:30:00,25.0,25.0,24.91,24.92,39000.0,18.8468,18.8468,18.779,18.7865,39000.0
2006-09-06 09:40:00,24.92,24.95,24.91,24.93,19600.0,18.7865,18.8091,18.779,18.7941,19600.0
2006-09-06 09:50:00,24.93,24.93,24.82,24.83,177800.0,18.7941,18.7941,18.7111,18.7187,177800.0
2006-09-06 10:00:00,24.83,24.95,24.82,24.95,45000.0,18.7187,18.8091,18.7111,18.8091,45000.0
2006-09-06 10:10:00,24.93,24.95,24.92,24.93,30200.0,18.7941,18.8091,18.7865,18.7941,30200.0
2006-09-06 10:20:00,24.94,24.98,24.93,24.96,16800.0,18.8016,18.8317,18.7941,18.8167,16800.0
2006-09-06 10:30:00,24.96,25.03,24.94,25.03,36000.0,18.8167,18.8694,18.8016,18.8694,36000.0
2006-09-06 10:40:00,25.02,25.05,24.99,25.01,11000.0,18.8619,18.8845,18.8393,18.8544,11000.0
2006-09-06 10:50:00,24.99,25.05,24.99,25.01,29800.0,18.8393,18.8845,18.8393,18.8544,29800.0
2006-09-06 11:00:00,25.02,25.07,25.0,25.02,29000.0,18.8619,18.8996,18.8468,18.8619,29000.0
2006-09-06 11:10:00,25.02,25.03,24.97,24.97,127800.0,18.8619,18.8694,18.8242,18.8242,127800.0
2006-09-06 11:20:00,24.97,24.97,24.93,24.93,37800.0,18.8242,18.8242,18.7941,18.7941,37800.0
2006-09-06 11:30:00,24.93,24.93,24.88,24.91,92400.0,18.7941,18.7941,18.7564,18.779,92400.0
2006-09-06 11:40:00,24.91,24.91,24.82,24.83,57000.0,18.779,18.779,18.7111,18.7187,57000.0
2006-09-06 11:50:00,24.84,24.86,24.83,24.83,25800.0,18.7262,18.7413,18.7187,18.7187,25800.0
2006-09-06 12:00:00,24.83,24.85,24.81,24.81,50600.0,18.7187,18.7337,18.7036,18.7036,50600.0
2006-09-06 12:10:00,24.81,24.85,24.8,24.85,24800.0,18.7036,18.7337,18.6961,18.7337,24800.0
2006-09-06 12:20:00,24.84,24.89,24.83,24.88,79200.0,18.7262,18.7639,18.7187,18.7564,79200.0
2006-09-06 12:30:00,24.89,24.89,24.83,24.84,34800.0,18.7639,18.7639,18.7187,18.7262,34800.0
2006-09-06 12:40:00,24.84,24.9,24.82,24.86,96800.0,18.7262,18.7714,18.7111,18.7413,96800.0
2006-09-06 12:50:00,24.88,24.94,24.88,24.88,40400.0,18.7564,18.8016,18.7564,18.7564,40400.0
2006-09-06 13:00:00,24.88,24.91,24.88,24.89,97000.0,18.7564,18.779,18.7564,18.7639,97000.0
2006-09-06 13:10:00,24.9,24.91,24.88,24.91,36800.0,18.7714,18.779,18.7564,18.779,36800.0
2006-09-06 13:20:00,24.9,24.91,24.88,24.89,16200.0,18.7714,18.779,18.7564,18.7639,16200.0
2006-09-06 13:30:00,24.88,24.92,24.88,24.89,263200.0,18.7564,18.7865,18.7564,18.7639,263200.0
2006-09-06 13:40:00,24.9,24.93,24.88,24.93,43800.0,18.7714,18.7941,18.7564,18.7941,43800.0
2006-09-06 13:50:00,24.93,24.95,24.9,24.91,31800.0,18.7941,18.8091,18.7714,18.779,31800.0
2006-09-06 14:00:00,24.91,24.95,24.9,24.9,25000.0,18.779,18.8091,18.7714,18.7714,25000.0
2006-09-06 14:10:00,24.89,24.92,24.86,24.92,76400.0,18.7639,18.7865,18.7413,18.7865,76400.0
2006-09-06 14:20:00,24.9,24.9,24.86,24.86,21600.0,18.7714,18.7714,18.7413,18.7413,21600.0
2006-09-06 14:30:00,24.86,24.86,24.8,24.81,58200.0,18.7413,18.7413,18.6961,18.7036,58200.0
2006-09-06 14:40:00,24.82,24.85,24.81,24.82,53400.0,18.7111,18.7337,18.7036,18.7111,53400.0
2006-09-06 14:50:00,24.82,24.82,24.78,24.82,82200.0,18.7111,18.7111,18.681,18.7111,82200.0
2006-09-06 15:00:00,24.81,24.92,24.81,24.88,48400.0,18.7036,18.7865,18.7036,18.7564,48400.0
2006-09-06 15:10:00,24.89,24.9,24.86,24.86,28800.0,18.7639,18.7714,18.7413,18.7413,28800.0
2006-09-06 15:20:00,24.86,24.88,24.85,24.86,39600.0,18.7413,18.7564,18.7337,18.7413,39600.0
2006-09-06 15:30:00,24.86,24.91,24.86,24.89,48200.0,18.7413,18.779,18.7413,18.7639,48200.0
2006-09-06 15:40:00,24.89,24.95,24.89,24.95,219000.0,18.7639,18.8091,18.7639,18.8091,219000.0
2006-09-06 15:50:00,24.95,24.97,24.89,24.89,81200.0,18.8091,18.8242,18.7639,18.7639,81200.0
2006-09-07 09:30:00,24.85,24.88,24.85,24.88,32000.0,18.7337,18.7564,18.7337,18.7564,32000.0
2006-09-07 09:40:00,24.86,24.86,24.8,24.83,34800.0,18.7413,18.7413,18.6961,18.7187,34800.0
2006-09-07 09:50:00,24.83,24.9,24.82,24.89,7600.0,18.7187,18.7714,18.7111,18.7639,7600.0
2006-09-07 10:00:00,24.88,24.96,24.88,24.91,23400.0,18.7564,18.8167,18.7564,18.779,23400.0
2006-09-07 10:10:00,24.91,24.95,24.89,24.92,56600.0,18.779,18.8091,18.7639,18.7865,56600.0
2006-09-07 10:20:00,24.92,24.94,24.9,24.9,12200.0,18.7865,18.8016,18.7714,18.7714,12200.0
2006-09-07 10:30:00,24.9,24.95,24.89,24.91,42600.0,18.7714,18.8091,18.7639,18.779,42600.0
2006-09-07 10:40:00,24.92,24.92,24.79,24.79,81600.0,18.7865,18.7865,18.6885,18.6885,81600.0
2006-09-07 10:50:00,24.78,24.8,24.75,24.8,53200.0,18.681,18.6961,18.6584,18.6961,53200.0
2006-09-07 11:00:00,24.79,24.89,24.78,24.86,37200.0,18.6885,18.7639,18.681,18.7413,37200.0
2006-09-07 11:10:00,24.86,24.89,24.83,24.83,24800.0,18.7413,18.7639,18.7187,18.7187,24800.0
2006-09-07 11:20:00,24.83,24.85,24.83,24.85,19600.0,18.7187,18.7337,18.7187,18.7337,19600.0
2006-09-07 11:30:00,24.85,24.88,24.85,24.88,34400.0,18.7337,18.7564,18.7337,18.7564,34400.0
2006-09-07 11:40:00,24.86,24.88,24.86,24.87,117200.0,18.7413,18.7564,18.7413,18.7488,117200.0
2006-09-07 11:50:00,24.87,24.9,24.87,24.89,26400.0,18.7488,18.7714,18.7488,18.7639,26400.0
2006-09-07 12:00:00,24.89,24.91,24.87,24.91,62800.0,18.7639,18.779,18.7488,18.779,62800.0
2006-09-07 12:10:00,24.9,24.92,24.89,24.9,100200.0,18.7714,18.7865,18.7639,18.7714,100200.0
2006-09-07 12:20:00,24.9,24.94,24.9,24.93,101800.0,18.7714,18.8016,18.7714,18.7941,101800.0
2006-09-07 12:30:00,24.93,24.98,24.92,24.98,91400.0,18.7941,18.8317,18.7865,18.8317,91400.0
2006-09-07 12:40:00,24.95,25.02,24.95,25.01,831200.0,18.8091,18.8619,18.8091,18.8544,831200.0
2006-09-07 12:50:00,25.02,25.02,25.0,25.0,246600.0,18.8619,18.8619,18.8468,18.8468,246600.0
2006-09-07 13:00:00,25.0,25.05,25.0,25.05,36200.0,18.8468,18.8845,18.8468,18.8845,36200.0
2006-09-07 13:10:00,25.03,25.05,25.01,25.05,114800.0,18.8694,18.8845,18.8544,18.8845,114800.0
2006-09-07 13:20:00,25.05,25.05,25.01,25.03,39800.0,18.8845,18.8845,18.8544,18.8694,39800.0
2006-09-07 13:30:00,25.02,25.05,25.02,25.05,49600.0,18.8619,18.8845,18.8619,18.8845,49600.0
2006-09-07 13:40:00,25.05,25.05,25.04,25.04,19400.0,18.8845,18.8845,18.877,18.877,19400.0
2006-09-07 13:50:00,25.04,25.07,25.04,25.06,181800.0,18.877,18.8996,18.877,18.8921,181800.0
2006-09-07 14:00:00,25.06,25.09,25.04,25.08,42200.0,18.8921,18.9147,18.877,18.9071,42200.0
2006-09-07 14:10:00,25.07,25.12,25.07,25.08,17200.0,18.8996,18.9373,18.8996,18.9071,17200.0
2006-09-07 14:20:00,25.06,25.07,25.03,25.06,38800.0,18.8921,18.8996,18.8694,18.8921,38800.0
2006-09-07 14:30:00,25.07,25.07,25.04,25.04,194800.0,18.8996,18.8996,18.877,18.877,194800.0
2006-09-07 14:40:00,25.04,25.04,25.0,25.0,75600.0,18.877,18.877,18.8468,18.8468,75600.0
2006-09-07 14:50:00,25.0,25.03,24.97,25.03,94200.0,18.8468,18.8694,18.8242,18.8694,94200.0
2006-09-07 15:00:00,25.03,25.05,25.0,25.0,186400.0,18.8694,18.8845,18.8468,18.8468,186400.0
2006-09-07 15:10:00,25.0,25.0,24.97,24.98,11200.0,18.8468,18.8468,18.8242,18.8317,11200.0
2006-09-07 15:20:00,24.98,24.98,24.94,24.96,56000.0,18.8317,18.8317,18.8016,18.8167,56000.0
2006-09-07 15:30:00,24.96,24.98,24.94,24.97,279000.0,18.8167,18.8317,18.8016,18.8242,279000.0
2006-09-07 15:40:00,24.97,25.03,24.97,25.0,83800.0,18.8242,18.8694,18.8242,18.8468,83800.0
2006-09-07 15:50:00,25.0,25.05,24.99,25.05,263000.0,18.8468,18.8845,18.8393,18.8845,263000.0
2006-09-08 09:30:00,25.07,25.2,25.07,25.11,15600.0,18.8996,18.9976,18.8996,18.9298,15600.0
2006-09-08 09:40:00,25.11,25.15,25.09,25.15,36800.0,18.9298,18.9599,18.9147,18.9599,36800.0
2006-09-08 09:50:00,25.15,25.24,25.15,25.23,135200.0,18.9599,19.0278,18.9599,19.0202,135200.0
2006-09-08 10:00:00,25.22,25.23,25.15,25.15,72000.0,19.0127,19.0202,18.9599,18.9599,72000.0
2006-09-08 10:10:00,25.15,25.17,25.15,25.15,51800.0,18.9599,18.975,18.9599,18.9599,51800.0
2006-09-08 10:20:00,25.16,25.17,25.15,25.16,41600.0,18.9674,18.975,18.9599,18.9674,41600.0
2006-09-08 10:30:00,25.18,25.19,25.14,25.15,37000.0,18.9825,18.9901,18.9524,18.9599,37000.0
2006-09-08 10:40:00,25.14,25.15,25.13,25.15,34200.0,18.9524,18.9599,18.9448,18.9599,34200.0
2006-09-08 10:50:00,25.15,25.21,25.15,25.2,46800.0,18.9599,19.0051,18.9599,18.9976,46800.0
2006-09-08 11:00:00,25.2,25.25,25.2,25.24,101600.0,18.9976,19.0353,18.9976,19.0278,101600.0
2006-09-08 11:10:00,25.24,25.24,25.22,25.22,19600.0,19.0278,19.0278,19.0127,19.0127,19600.0
2006-09-08 11:20:00,25.21,25.25,25.2,25.2,28600.0,19.0051,19.0353,18.9976,18.9976,28600.0
2006-09-08 11:30:00,25.19,25.19,25.13,25.14,16000.0,18.9901,18.9901,18.9448,18.9524,16000.0
2006-09-08 11:40:00,25.14,25.14,25.11,25.11,35200.0,18.9524,18.9524,18.9298,18.9298,35200.0
2006-09-08 11:50:00,25.11,25.17,25.11,25.17,234800.0,18.9298,18.975,18.9298,18.975,234800.0
2006-09-08 12:00:00,25.17,25.22,25.17,25.22,46400.0,18.975,19.0127,18.975,19.0127,46400.0
2006-09-08 12:10:00,25.22,25.23,25.21,25.22,57200.0,19.0127,19.0202,19.0051,19.0127,57200.0
2006-09-08 12:20:00,25.23,25.27,25.22,25.27,51400.0,19.0202,19.0504,19.0127,19.0504,51400.0
2006-09-08 12:30:00,25.27,25.3,25.26,25.29,56800.0,19.0504,19.073,19.0428,19.0655,56800.0
2006-09-08 12:40:00,25.3,25.3,25.27,25.27,36400.0,19.073,19.073,19.0504,19.0504,36400.0
2006-09-08 12:50:00,25.26,25.27,25.21,25.21,120800.0,19.0428,19.0504,19.0051,19.0051,120800.0
2006-09-08 13:00:00,25.22,25.22,25.21,25.22,47200.0,19.0127,19.0127,19.0051,19.0127,47200.0
2006-09-08 13:10:00,25.22,25.24,25.2,25.23,34400.0,19.0127,19.0278,18.9976,19.0202,34400.0
2006-09-08 13:20:00,25.23,25.24,25.21,25.23,48600.0,19.0202,19.0278,19.0051,19.0202,48600.0
2006-09-08 13:30:00,25.23,25.27,25.22,25.25,58400.0,19.0202,19.0504,19.0127,19.0353,58400.0
2006-09-08 13:40:00,25.25,25.27,25.25,25.25,25600.0,19.0353,19.0504,19.0353,19.0353,25600.0
2006-09-08 13:50:00,25.26,25.29,25.26,25.29,53000.0,19.0428,19.0655,19.0428,19.0655,53000.0
2006-09-08 14:00:00,25.29,25.3,25.23,25.25,42800.0,19.0655,19.073,19.0202,19.0353,42800.0
2006-09-08 14:10:00,25.26,25.27,25.25,25.27,28800.0,19.0428,19.0504,19.0353,19.0504,28800.0
2006-09-08 14:20:00,25.25,25.27,25.21,25.22,55200.0,19.0353,19.0504,19.0051,19.0127,55200.0
2006-09-08 14:30:00,25.22,25.22,25.2,25.2,145400.0,19.0127,19.0127,18.9976,18.9976,145400.0
2006-09-08 14:40:00,25.21,25.21,25.2,25.21,45600.0,19.0051,19.0051,18.9976,19.0051,45600.0
2006-09-08 14:50:00,25.21,25.21,25.2,25.21,29200.0,19.0051,19.0051,18.9976,19.0051,29200.0
2006-09-08 15:00:00,25.21,25.21,25.2,25.2,97000.0,19.0051,19.0051,18.9976,18.9976,97000.0
2006-09-08 15:10:00,25.21,25.24,25.19,25.2,173000.0,19.0051,19.0278,18.9901,18.9976,173000.0
2006-09-08 15:20:00,25.2,25.21,25.18,25.18,80600.0,18.9976,19.0051,18.9825,18.9825,80600.0
2006-09-08 15:30:00,25.18,25.21,25.15,25.21,89000.0,18.9825,19.0051,18.9599,19.0051,89000.0
2006-09-08 15:40:00,25.21,25.21,25.2,25.21,138000.0,19.0051,19.0051,18.9976,19.0051,138000.0
2006-09-08 15:50:00,25.21,25.21,25.2,25.21,109800.0,19.0051,19.0051,18.9976,19.0051,109800.0
2006-09-11 09:30:00,25.23,25.23,25.07,25.08,57000.0,19.0202,19.0202,18.8996,18.9071,57000.0
2006-09-11 09:40:00,25.08,25.08,24.96,24.98,166000.0,18.9071,18.9071,18.8167,18.8317,166000.0
2006-09-11 09:50:00,24.98,25.0,24.96,24.99,233600.0,18.8317,18.8468,18.8167,18.8393,233600.0
2006-09-11 10:00:00,24.99,24.99,24.88,24.88,279600.0,18.8393,18.8393,18.7564,18.7564,279600.0
2006-09-11 10:10:00,24.88,24.96,24.87,24.9,115200.0,18.7564,18.8167,18.7488,18.7714,115200.0
2006-09-11 10:20:00,24.9,24.9,24.88,24.88,155000.0,18.7714,18.7714,18.7564,18.7564,155000.0
2006-09-11 10:30:00,24.88,24.88,24.84,24.86,94400.0,18.7564,18.7564,18.7262,18.7413,94400.0
2006-09-11 10:40:00,24.85,24.89,24.85,24.88,98600.0,18.7337,18.7639,18.7337,18.7564,98600.0
2006-09-11 10:50:00,24.89,24.9,24.86,24.88,100800.0,18.7639,18.7714,18.7413,18.7564,100800.0
2006-09-11 11:00:00,24.88,24.88,24.84,24.85,72200.0,18.7564,18.7564,18.7262,18.7337,72200.0
2006-09-11 11:10:00,24.85,24.85,24.82,24.82,84600.0,18.7337,18.7337,18.7111,18.7111,84600.0
2006-09-11 11:20:00,24.81,24.81,24.75,24.79,106200.0,18.7036,18.7036,18.6584,18.6885,106200.0
2006-09-11 11:30:00,24.79,24.79,24.75,24.77,80600.0,18.6885,18.6885,18.6584,18.6734,80600.0
2006-09-11 11:40:00,24.77,24.77,24.74,24.75,77200.0,18.6734,18.6734,18.6508,18.6584,77200.0
2006-09-11 11:50:00,24.75,24.77,24.75,24.75,80400.0,18.6584,18.6734,18.6584,18.6584,80400.0
2006-09-11 12:00:00,24.75,24.81,24.75,24.8,91600.0,18.6584,18.7036,18.6584,18.6961,91600.0
2006-09-11 12:10:00,24.79,24.81,24.79,24.8,117400.0,18.6885,18.7036,18.6885,18.6961,117400.0
2006-09-11 12:20:00,24.8,24.85,24.79,24.84,78800.0,18.6961,18.7337,18.6885,18.7262,78800.0
2006-09-11 12:30:00,24.84,24.84,24.79,24.79,82400.0,18.7262,18.7262,18.6885,18.6885,82400.0
2006-09-11 12:40:00,24.79,24.82,24.79,24.82,77000.0,18.6885,18.7111,18.6885,18.7111,77000.0
2006-09-11 12:50:00,24.81,24.82,24.78,24.78,125400.0,18.7036,18.7111,18.681,18.681,125400.0
2006-09-11 13:00:00,24.78,24.92,24.78,24.89,74400.0,18.681,18.7865,18.681,18.7639,74400.0
2006-09-11 13:10:00,24.89,24.89,24.86,24.86,42800.0,18.7639,18.7639,18.7413,18.7413,42800.0
2006-09-11 13:20:00,24.86,24.86,24.83,24.84,48400.0,18.7413,18.7413,18.7187,18.7262,48400.0
2006-09-11 13:30:00,24.84,24.84,24.79,24.8,88000.0,18.7262,18.7262,18.6885,18.6961,88000.0
2006-09-11 13:40:00,24.8,24.83,24.8,24.82,47400.0,18.6961,18.7187,18.6961,18.7111,47400.0
2006-09-11 13:50:00,24.82,24.83,24.79,24.79,58200.0,18.7111,18.7187,18.6885,18.6885,58200.0
2006-09-11 14:00:00,24.79,24.8,24.75,24.76,91600.0,18.6885,18.6961,18.6584,18.6659,91600.0
2006-09-11 14:10:00,24.76,24.78,24.75,24.76,68000.0,18.6659,18.681,18.6584,18.6659,68000.0
2006-09-11 14:20:00,24.75,24.76,24.75,24.75,66000.0,18.6584,18.6659,18.6584,18.6584,66000.0
2006-09-11 14:30:00,24.75,24.75,24.74,24.74,81000.0,18.6584,18.6584,18.6508,18.6508,81000.0
2006-09-11 14:40:00,24.74,24.74,24.65,24.65,58800.0,18.6508,18.6508,18.583,18.583,58800.0
2006-09-11 14:50:00,24.65,24.65,24.61,24.63,86600.0,18.583,18.583,18.5528,18.5679,86600.0
2006-09-11 15:00:00,24.63,24.67,24.62,24.63,82800.0,18.5679,18.598,18.5604,18.5679,82800.0
2006-09-11 15:10:00,24.62,24.63,24.59,24.62,88600.0,18.5604,18.5679,18.5377,18.5604,88600.0
2006-09-11 15:20:00,24.62,24.63,24.57,24.57,142000.0,18.5604,18.5679,18.5227,18.5227,142000.0
2006-09-11 15:30:00,24.57,24.57,24.45,24.46,199200.0,18.5227,18.5227,18.4322,18.4397,199200.0
2006-09-11 15:40:00,24.46,24.53,24.46,24.51,310200.0,18.4397,18.4925,18.4397,18.4774,310200.0
2006-09-11 15:50:00,24.52,24.54,24.5,24.53,254000.0,18.485,18.5,18.4699,18.4925,254000.0
2006-09-12 09:30:00,24.6,24.66,24.54,24.55,90000.0,18.5453,18.5905,18.5,18.5076,90000.0
2006-09-12 09:40:00,24.55,24.56,24.49,24.53,155800.0,18.5076,18.5151,18.4624,18.4925,155800.0
2006-09-12 09:50:00,24.53,24.54,24.45,24.54,240400.0,18.4925,18.5,18.4322,18.5,240400.0
2006-09-12 10:00:00,24.54,24.54,24.49,24.49,85800.0,18.5,18.5,18.4624,18.4624,85800.0
2006-09-12 10:10:00,24.49,24.53,24.48,24.52,130400.0,18.4624,18.4925,18.4548,18.485,130400.0
2006-09-12 10:20:00,24.5,24.53,24.49,24.5,71000.0,18.4699,18.4925,18.4624,18.4699,71000.0
2006-09-12 10:30:00,24.5,24.53,24.47,24.47,93800.0,18.4699,18.4925,18.4473,18.4473,93800.0
2006-09-12 10:40:00,24.48,24.48,24.43,24.46,92600.0,18.4548,18.4548,18.4171,18.4397,92600.0
2006-09-12 10:50:00,24.45,24.45,24.43,24.43,45200.0,18.4322,18.4322,18.4171,18.4171,45200.0
2006-09-12 11:00:00,24.43,24.43,24.38,24.38,124000.0,18.4171,18.4171,18.3794,18.3794,124000.0
2006-09-12 11:10:00,24.38,24.5,24.28,24.35,296600.0,18.3794,18.4699,18.304,18.3568,296600.0
2006-09-12 11:20:00,24.35,24.46,24.32,24.4,179600.0,18.3568,18.4397,18.3342,18.3945,179600.0
2006-09-12 11:30:00,24.41,24.41,24.36,24.36,125000.0,18.402,18.402,18.3643,18.3643,125000.0
2006-09-12 11:40:00,24.36,24.36,24.34,24.35,37000.0,18.3643,18.3643,18.3493,18.3568,37000.0
2006-09-12 11:50:00,24.34,24.34,24.29,24.29,40200.0,18.3493,18.3493,18.3116,18.3116,40200.0
2006-09-12 12:00:00,24.3,24.31,24.2,24.2,79200.0,18.3191,18.3267,18.2437,18.2437,79200.0
2006-09-12 12:10:00,24.2,24.26,24.16,24.24,210800.0,18.2437,18.289,18.2136,18.2739,210800.0
2006-09-12 12:20:00,24.25,24.25,24.23,24.24,224200.0,18.2814,18.2814,18.2663,18.2739,224200.0
2006-09-12 12:30:00,24.24,24.25,24.23,24.24,49600.0,18.2739,18.2814,18.2663,18.2739,49600.0
2006-09-12 12:40:00,24.24,24.26,24.24,24.24,48600.0,18.2739,18.289,18.2739,18.2739,48600.0
2006-09-12 12:50:00,24.24,24.24,24.24,24.24,27000.0,18.2739,18.2739,18.2739,18.2739,27000.0
2006-09-12 13:00:00,24.24,24.28,24.24,24.25,167800.0,18.2739,18.304,18.2739,18.2814,167800.0
2006-09-12 13:10:00,24.25,24.28,24.25,24.27,78800.0,18.2814,18.304,18.2814,18.2965,78800.0
2006-09-12 13:20:00,24.27,24.29,24.25,24.26,83400.0,18.2965,18.3116,18.2814,18.289,83400.0
2006-09-12 13:30:00,24.25,24.26,24.24,24.24,78000.0,18.2814,18.289,18.2739,18.2739,78000.0
2006-09-12 13:40:00,24.24,24.26,24.23,24.23,127000.0,18.2739,18.289,18.2663,18.2663,127000.0
2006-09-12 13:50:00,24.23,24.25,24.21,24.23,128600.0,18.2663,18.2814,18.2513,18.2663,128600.0
2006-09-12 14:00:00,24.23,24.23,24.18,24.18,50600.0,18.2663,18.2663,18.2287,18.2287,50600.0
2006-09-12 14:10:00,24.18,24.2,24.14,24.16,74800.0,18.2287,18.2437,18.1985,18.2136,74800.0
2006-09-12 14:20:00,24.16,24.16,24.11,24.11,156800.0,18.2136,18.2136,18.1759,18.1759,156800.0
2006-09-12 14:30:00,24.11,24.13,24.08,24.08,133400.0,18.1759,18.191,18.1533,18.1533,133400.0
2006-09-12 14:40:00,24.07,24.07,23.98,24.05,211000.0,18.1457,18.1457,18.0779,18.1306,211000.0
2006-09-12 14:50:00,24.05,24.09,24.04,24.08,128600.0,18.1306,18.1608,18.1231,18.1533,128600.0
2006-09-12 15:00:00,24.08,24.12,24.08,24.12,138600.0,18.1533,18.1834,18.1533,18.1834,138600.0
2006-09-12 15:10:00,24.13,24.18,24.13,24.15,136000.0,18.191,18.2287,18.191,18.206,136000.0
2006-09-12 15:20:00,24.15,24.15,24.12,24.13,171800.0,18.206,18.206,18.1834,18.191,171800.0
2006-09-12 15:30:00,24.13,24.18,24.08,24.1,140600.0,18.191,18.2287,18.1533,18.1683,140600.0
2006-09-12 15:40:00,24.11,24.13,24.08,24.13,176000.0,18.1759,18.191,18.1533,18.191,176000.0
2006-09-12 15:50:00,24.13,24.2,24.12,24.2,278800.0,18.191,18.2437,18.1834,18.2437,278800.0
2006-09-13 09:30:00,24.2,24.29,24.2,24.25,47200.0,18.2437,18.3116,18.2437,18.2814,47200.0
2006-09-13 09:40:00,24.3,24.3,24.22,24.23,115200.0,18.3191,18.3191,18.2588,18.2663,115200.0
2006-09-13 09:50:00,24.23,24.23,24.11,24.11,53000.0,18.2663,18.2663,18.1759,18.1759,53000.0
2006-09-13 10:00:00,24.1,24.13,24.06,24.12,95600.0,18.1683,18.191,18.1382,18.1834,95600.0
2006-09-13 10:10:00,24.12,24.2,24.12,24.2,152200.0,18.1834,18.2437,18.1834,18.2437,152200.0
2006-09-13 10:20:00,24.2,24.29,24.2,24.27,85200.0,18.2437,18.3116,18.2437,18.2965,85200.0
2006-09-13 10:30:00,24.25,24.26,24.15,24.17,211600.0,18.2814,18.289,18.206,18.2211,211600.0
2006-09-13 10:40:00,24.16,24.18,24.11,24.11,122600.0,18.2136,18.2287,18.1759,18.1759,122600.0
2006-09-13 10:50:00,24.11,24.11,24.0,24.01,172600.0,18.1759,18.1759,18.093,18.1005,172600.0
2006-09-13 11:00:00,24.0,24.0,23.9,23.9,131200.0,18.093,18.093,18.0176,18.0176,131200.0
2006-09-13 11:10:00,23.9,23.98,23.89,23.95,185600.0,18.0176,18.0779,18.01,18.0553,185600.0
2006-09-13 11:20:00,23.95,23.96,23.9,23.91,100600.0,18.0553,18.0628,18.0176,18.0251,100600.0
2006-09-13 11:30:00,23.91,24.0,23.91,23.99,94400.0,18.0251,18.093,18.0251,18.0854,94400.0
2006-09-13 11:40:00,24.0,24.08,23.99,24.08,91200.0,18.093,18.1533,18.0854,18.1533,91200.0
2006-09-13 11:50:00,24.08,24.1,24.07,24.08,70200.0,18.1533,18.1683,18.1457,18.1533,70200.0
2006-09-13 12:00:00,24.08,24.08,23.99,24.0,54600.0,18.1533,18.1533,18.0854,18.093,54600.0
2006-09-13 12:10:00,24.0,24.0,23.98,23.99,124400.0,18.093,18.093,18.0779,18.0854,124400.0
2006-09-13 12:20:00,23.99,23.99,23.98,23.98,35000.0,18.0854,18.0854,18.0779,18.0779,35000.0
2006-09-13 12:30:00,23.98,24.0,23.98,23.99,69200.0,18.0779,18.093,18.0779,18.0854,69200.0
2006-09-13 12:40:00,24.0,24.0,23.95,23.96,47800.0,18.093,18.093,18.0553,18.0628,47800.0
2006-09-13 12:50:00,23.95,23.98,23.95,23.96,259200.0,18.0553,18.0779,18.0553,18.0628,259200.0
2006-09-13 13:00:00,23.96,23.97,23.95,23.97,65200.0,18.0628,18.0703,18.0553,18.0703,65200.0
2006-09-13 13:10:00,23.97,23.97,23.95,23.95,56600.0,18.0703,18.0703,18.0553,18.0553,56600.0
2006-09-13 13:20:00,23.95,23.96,23.95,23.95,73600.0,18.0553,18.0628,18.0553,18.0553,73600.0
2006-09-13 13:30:00,23.96,23.96,23.95,23.95,86200.0,18.0628,18.0628,18.0553,18.0553,86200.0
2006-09-13 13:40:00,23.95,23.98,23.95,23.98,121400.0,18.0553,18.0779,18.0553,18.0779,121400.0
2006-09-13 13:50:00,23.98,24.0,23.98,24.0,180600.0,18.0779,18.093,18.0779,18.093,180600.0
2006-09-13 14:00:00,24.0,24.03,24.0,24.0,301800.0,18.093,18.1156,18.093,18.093,301800.0
2006-09-13 14:10:00,24.0,24.06,24.0,24.05,248800.0,18.093,18.1382,18.093,18.1306,248800.0
2006-09-13 14:20:00,24.04,24.04,24.0,24.02,114200.0,18.1231,18.1231,18.093,18.108,114200.0
2006-09-13 14:30:00,24.02,24.02,23.98,23.98,95800.0,18.108,18.108,18.0779,18.0779,95800.0
2006-09-13 14:40:00,23.98,23.99,23.98,23.98,79200.0,18.0779,18.0854,18.0779,18.0779,79200.0
2006-09-13 14:50:00,23.98,24.0,23.96,23.96,89800.0,18.0779,18.093,18.0628,18.0628,89800.0
2006-09-13 15:00:00,23.96,23.96,23.95,23.96,133200.0,18.0628,18.0628,18.0553,18.0628,133200.0
2006-09-13 15:10:00,23.96,23.96,23.93,23.96,308000.0,18.0628,18.0628,18.0402,18.0628,308000.0
2006-09-13 15:20:00,23.96,24.02,23.95,24.02,152800.0,18.0628,18.108,18.0553,18.108,152800.0
2006-09-13 15:30:00,24.02,24.02,23.97,24.0,229000.0,18.108,18.108,18.0703,18.093,229000.0
2006-09-13 15:40:00,23.99,24.01,23.99,24.0,111000.0,18.0854,18.1005,18.0854,18.093,111000.0
2006-09-13 15:50:00,24.0,24.0,23.93,23.94,194400.0,18.093,18.093,18.0402,18.0477,194400.0
2006-09-14 09:30:00,24.03,24.09,24.03,24.08,114200.0,18.1156,18.1608,18.1156,18.1533,114200.0
2006-09-14 09:40:00,24.08,24.08,24.06,24.06,118200.0,18.1533,18.1533,18.1382,18.1382,118200.0
2006-09-14 09:50:00,24.05,24.05,24.01,24.01,114200.0,18.1306,18.1306,18.1005,18.1005,114200.0
2006-09-14 10:00:00,24.01,24.02,24.01,24.01,128600.0,18.1005,18.108,18.1005,18.1005,128600.0
2006-09-14 10:10:00,24.02,24.02,24.01,24.02,90400.0,18.108,18.108,18.1005,18.108,90400.0
2006-09-14 10:20:00,24.02,24.05,24.02,24.05,73200.0,18.108,18.1306,18.108,18.1306,73200.0
2006-09-14 10:30:00,24.05,24.14,24.05,24.13,78000.0,18.1306,18.1985,18.1306,18.191,78000.0
2006-09-14 10:40:00,24.13,24.13,24.09,24.1,92000.0,18.191,18.191,18.1608,18.1683,92000.0
2006-09-14 10:50:00,24.1,24.1,24.02,24.02,178200.0,18.1683,18.1683,18.108,18.108,178200.0
2006-09-14 11:00:00,24.02,24.04,23.94,23.95,193800.0,18.108,18.1231,18.0477,18.0553,193800.0
2006-09-14 11:10:00,23.95,23.95,23.94,23.95,89200.0,18.0553,18.0553,18.0477,18.0553,89200.0
2006-09-14 11:20:00,23.95,23.96,23.95,23.95,102800.0,18.0553,18.0628,18.0553,18.0553,102800.0
2006-09-14 11:30:00,23.95,23.96,23.92,23.95,187200.0,18.0553,18.0628,18.0326,18.0553,187200.0
2006-09-14 11:40:00,23.95,23.95,23.93,23.93,50600.0,18.0553,18.0553,18.0402,18.0402,50600.0
2006-09-14 11:50:00,23.93,23.93,23.83,23.85,167600.0,18.0402,18.0402,17.9648,17.9799,167600.0
2006-09-14 12:00:00,23.85,23.86,23.75,23.81,116400.0,17.9799,17.9874,17.9045,17.9497,116400.0
2006-09-14 12:10:00,23.81,23.9,23.81,23.89,73800.0,17.9497,18.0176,17.9497,18.01,73800.0
2006-09-14 12:20:00,23.88,23.89,23.84,23.85,29000.0,18.0025,18.01,17.9723,17.9799,29000.0
2006-09-14 12:30:00,23.85,23.85,23.82,23.83,39000.0,17.9799,17.9799,17.9573,17.9648,39000.0
2006-09-14 12:40:00,23.83,23.83,23.81,23.81,57200.0,17.9648,17.9648,17.9497,17.9497,57200.0
2006-09-14 12:50:00,23.82,23.82,23.78,23.79,92400.0,17.9573,17.9573,17.9271,17.9346,92400.0
2006-09-14 13:00:00,23.79,23.79,23.69,23.7,43000.0,17.9346,17.9346,17.8593,17.8668,43000.0
2006-09-14 13:10:00,23.7,23.72,23.7,23.72,105600.0,17.8668,17.8819,17.8668,17.8819,105600.0
2006-09-14 13:20:00,23.72,23.72,23.71,23.71,84200.0,17.8819,17.8819,17.8743,17.8743,84200.0
2006-09-14 13:30:00,23.71,23.71,23.6,23.61,233600.0,17.8743,17.8743,17.7914,17.7989,233600.0
2006-09-14 13:40:00,23.6,23.65,23.6,23.62,193400.0,17.7914,17.8291,17.7914,17.8065,193400.0
2006-09-14 13:50:00,23.62,23.62,23.59,23.6,183400.0,17.8065,17.8065,17.7839,17.7914,183400.0
2006-09-14 14:00:00,23.6,23.6,23.58,23.58,54000.0,17.7914,17.7914,17.7763,17.7763,54000.0
2006-09-14 14:10:00,23.58,23.67,23.58,23.65,85200.0,17.7763,17.8442,17.7763,17.8291,85200.0
2006-09-14 14:20:00,23.65,23.67,23.59,23.6,103800.0,17.8291,17.8442,17.7839,17.7914,103800.0
2006-09-14 14:30:00,23.6,23.63,23.58,23.58,92600.0,17.7914,17.814,17.7763,17.7763,92600.0
2006-09-14 14:40:00,23.58,23.59,23.56,23.57,70600.0,17.7763,17.7839,17.7612,17.7688,70600.0
2006-09-14 14:50:00,23.57,23.66,23.57,23.66,140400.0,17.7688,17.8366,17.7688,17.8366,140400.0
2006-09-14 15:00:00,23.66,23.66,23.61,23.61,69000.0,17.8366,17.8366,17.7989,17.7989,69000.0
2006-09-14 15:10:00,23.61,23.64,23.61,23.64,98000.0,17.7989,17.8216,17.7989,17.8216,98000.0
2006-09-14 15:20:00,23.64,23.75,23.64,23.75,147800.0,17.8216,17.9045,17.8216,17.9045,147800.0
2006-09-14 15:30:00,23.75,23.77,23.72,23.72,127200.0,17.9045,17.9196,17.8819,17.8819,127200.0
2006-09-14 15:40:00,23.72,23.75,23.7,23.73,151000.0,17.8819,17.9045,17.8668,17.8894,151000.0
2006-09-14 15:50:00,23.73,23.76,23.68,23.76,213600.0,17.8894,17.912,17.8517,17.912,213600.0
2006-09-15 09:30:00,23.75,23.77,23.72,23.76,180600.0,17.9045,17.9196,17.8819,17.912,180600.0
2006-09-15 09:40:00,23.75,23.82,23.74,23.82,161200.0,17.9045,17.9573,17.8969,17.9573,161200.0
2006-09-15 09:50:00,23.82,23.86,23.81,23.81,143800.0,17.9573,17.9874,17.9497,17.9497,143800.0
2006-09-15 10:00:00,23.81,23.83,23.79,23.81,143400.0,17.9497,17.9648,17.9346,17.9497,143400.0
2006-09-15 10:10:00,23.81,23.83,23.8,23.8,85800.0,17.9497,17.9648,17.9422,17.9422,85800.0
2006-09-15 10:20:00,23.8,23.83,23.8,23.81,113400.0,17.9422,17.9648,17.9422,17.9497,113400.0
2006-09-15 10:30:00,23.81,23.81,23.8,23.8,175600.0,17.9497,17.9497,17.9422,17.9422,175600.0
2006-09-15 10:40:00,23.8,23.83,23.8,23.8,113600.0,17.9422,17.9648,17.9422,17.9422,113600.0
2006-09-15 10:50:00,23.8,23.81,23.8,23.8,118200.0,17.9422,17.9497,17.9422,17.9422,118200.0
2006-09-15 11:00:00,23.79,23.81,23.79,23.8,130000.0,17.9346,17.9497,17.9346,17.9422,130000.0
2006-09-15 11:10:00,23.79,23.81,23.77,23.8,190400.0,17.9346,17.9497,17.9196,17.9422,190400.0
2006-09-15 11:20:00,23.81,23.81,23.8,23.81,160400.0,17.9497,17.9497,17.9422,17.9497,160400.0
2006-09-15 11:30:00,23.81,23.81,23.8,23.81,72600.0,17.9497,17.9497,17.9422,17.9497,72600.0
2006-09-15 11:40:00,23.8,23.81,23.79,23.79,82800.0,17.9422,17.9497,17.9346,17.9346,82800.0
2006-09-15 11:50:00,23.79,23.8,23.79,23.79,40000.0,17.9346,17.9422,17.9346,17.9346,40000.0
2006-09-15 12:00:00,23.79,23.79,23.73,23.73,106600.0,17.9346,17.9346,17.8894,17.8894,106600.0
2006-09-15 12:10:00,23.73,23.74,23.7,23.71,102000.0,17.8894,17.8969,17.8668,17.8743,102000.0
2006-09-15 12:20:00,23.71,23.71,23.69,23.7,59000.0,17.8743,17.8743,17.8593,17.8668,59000.0
2006-09-15 12:30:00,23.7,23.71,23.69,23.7,45000.0,17.8668,17.8743,17.8593,17.8668,45000.0
2006-09-15 12:40:00,23.7,23.7,23.64,23.65,103000.0,17.8668,17.8668,17.8216,17.8291,103000.0
2006-09-15 12:50:00,23.65,23.67,23.59,23.6,86400.0,17.8291,17.8442,17.7839,17.7914,86400.0
2006-09-15 13:00:00,23.6,23.63,23.6,23.62,52000.0,17.7914,17.814,17.7914,17.8065,52000.0
2006-09-15 13:10:00,23.63,23.67,23.63,23.64,70600.0,17.814,17.8442,17.814,17.8216,70600.0
2006-09-15 13:20:00,23.64,23.64,23.59,23.59,43800.0,17.8216,17.8216,17.7839,17.7839,43800.0
2006-09-15 13:30:00,23.59,23.6,23.57,23.6,135400.0,17.7839,17.7914,17.7688,17.7914,135400.0
2006-09-15 13:40:00,23.6,23.6,23.58,23.58,56800.0,17.7914,17.7914,17.7763,17.7763,56800.0
2006-09-15 13:50:00,23.57,23.6,23.57,23.59,121600.0,17.7688,17.7914,17.7688,17.7839,121600.0
2006-09-15 14:00:00,23.59,23.62,23.59,23.61,85800.0,17.7839,17.8065,17.7839,17.7989,85800.0
2006-09-15 14:10:00,23.61,23.65,23.61,23.63,69600.0,17.7989,17.8291,17.7989,17.814,69600.0
2006-09-15 14:20:00,23.63,23.64,23.61,23.63,83200.0,17.814,17.8216,17.7989,17.814,83200.0
2006-09-15 14:30:00,23.63,23.64,23.63,23.63,46200.0,17.814,17.8216,17.814,17.814,46200.0
2006-09-15 14:40:00,23.64,23.66,23.61,23.62,360800.0,17.8216,17.8366,17.7989,17.8065,360800.0
2006-09-15 14:50:00,23.62,23.63,23.61,23.63,87800.0,17.8065,17.814,17.7989,17.814,87800.0
2006-09-15 15:00:00,23.63,23.63,23.58,23.63,111000.0,17.814,17.814,17.7763,17.814,111000.0
2006-09-15 15:10:00,23.63,23.63,23.6,23.6,83200.0,17.814,17.814,17.7914,17.7914,83200.0
2006-09-15 15:20:00,23.6,23.6,23.58,23.6,139200.0,17.7914,17.7914,17.7763,17.7914,139200.0
2006-09-15 15:30:00,23.6,23.6,23.58,23.58,125600.0,17.7914,17.7914,17.7763,17.7763,125600.0
2006-09-15 15:40:00,23.59,23.67,23.59,23.63,218600.0,17.7839,17.8442,17.7839,17.814,218600.0
2006-09-15 15:50:00,23.65,23.67,23.61,23.62,230800.0,17.8291,17.8442,17.7989,17.8065,230800.0
2006-09-18 09:30:00,23.74,23.86,23.73,23.85,126000.0,17.8969,17.9874,17.8894,17.9799,126000.0
2006-09-18 09:40:00,23.85,24.0,23.83,23.99,149600.0,17.9799,18.093,17.9648,18.0854,149600.0
2006-09-18 09:50:00,23.99,24.27,23.97,24.25,206400.0,18.0854,18.2965,18.0703,18.2814,206400.0
2006-09-18 10:00:00,24.27,24.42,24.25,24.3,244400.0,18.2965,18.4096,18.2814,18.3191,244400.0
2006-09-18 10:10:00,24.3,24.34,24.27,24.32,206200.0,18.3191,18.3493,18.2965,18.3342,206200.0
2006-09-18 10:20:00,24.32,24.32,24.27,24.3,163200.0,18.3342,18.3342,18.2965,18.3191,163200.0
2006-09-18 10:30:00,24.29,24.3,24.23,24.23,110200.0,18.3116,18.3191,18.2663,18.2663,110200.0
2006-09-18 10:40:00,24.23,24.23,24.17,24.17,85200.0,18.2663,18.2663,18.2211,18.2211,85200.0
2006-09-18 10:50:00,24.17,24.18,24.13,24.14,76200.0,18.2211,18.2287,18.191,18.1985,76200.0
2006-09-18 11:00:00,24.14,24.14,24.09,24.1,79200.0,18.1985,18.1985,18.1608,18.1683,79200.0
2006-09-18 11:10:00,24.11,24.17,24.1,24.14,209600.0,18.1759,18.2211,18.1683,18.1985,209600.0
2006-09-18 11:20:00,24.14,24.14,24.1,24.12,73400.0,18.1985,18.1985,18.1683,18.1834,73400.0
2006-09-18 11:30:00,24.12,24.13,24.1,24.1,70800.0,18.1834,18.191,18.1683,18.1683,70800.0
2006-09-18 11:40:00,24.1,24.11,24.1,24.1,66400.0,18.1683,18.1759,18.1683,18.1683,66400.0
2006-09-18 11:50:00,24.1,24.14,24.1,24.13,51000.0,18.1683,18.1985,18.1683,18.191,51000.0
2006-09-18 12:00:00,24.13,24.15,24.12,24.15,109600.0,18.191,18.206,18.1834,18.206,109600.0
2006-09-18 12:10:00,24.15,24.17,24.15,24.16,89200.0,18.206,18.2211,18.206,18.2136,89200.0
2006-09-18 12:20:00,24.17,24.17,24.14,24.14,45600.0,18.2211,18.2211,18.1985,18.1985,45600.0
2006-09-18 12:30:00,24.14,24.14,24.13,24.14,61600.0,18.1985,18.1985,18.191,18.1985,61600.0
2006-09-18 12:40:00,24.14,24.19,24.14,24.18,120600.0,18.1985,18.2362,18.1985,18.2287,120600.0
2006-09-18 12:50:00,24.18,24.23,24.18,24.23,108000.0,18.2287,18.2663,18.2287,18.2663,108000.0
2006-09-18 13:00:00,24.23,24.24,24.22,24.23,48800.0,18.2663,18.2739,18.2588,18.2663,48800.0
2006-09-18 13:10:00,24.23,24.23,24.2,24.2,46800.0,18.2663,18.2663,18.2437,18.2437,46800.0
2006-09-18 13:20:00,24.2,24.21,24.14,24.18,103800.0,18.2437,18.2513,18.1985,18.2287,103800.0
2006-09-18 13:30:00,24.18,24.18,24.16,24.18,70800.0,18.2287,18.2287,18.2136,18.2287,70800.0
2006-09-18 13:40:00,24.18,24.2,24.17,24.18,89000.0,18.2287,18.2437,18.2211,18.2287,89000.0
2006-09-18 13:50:00,24.18,24.18,24.13,24.13,48200.0,18.2287,18.2287,18.191,18.191,48200.0
2006-09-18 14:00:00,24.13,24.14,24.11,24.14,49000.0,18.191,18.1985,18.1759,18.1985,49000.0
2006-09-18 14:10:00,24.15,24.16,24.11,24.12,60200.0,18.206,18.2136,18.1759,18.1834,60200.0
2006-09-18 14:20:00,24.11,24.17,24.11,24.16,118400.0,18.1759,18.2211,18.1759,18.2136,118400.0
2006-09-18 14:30:00,24.15,24.15,24.12,24.12,42800.0,18.206,18.206,18.1834,18.1834,42800.0
2006-09-18 14:40:00,24.13,24.13,24.11,24.11,59800.0,18.191,18.191,18.1759,18.1759,59800.0
2006-09-18 14:50:00,24.11,24.11,24.1,24.1,51200.0,18.1759,18.1759,18.1683,18.1683,51200.0
2006-09-18 15:00:00,24.1,24.1,24.08,24.08,80200.0,18.1683,18.1683,18.1533,18.1533,80200.0
2006-09-18 15:10:00,24.07,24.08,24.0,24.01,235000.0,18.1457,18.1533,18.093,18.1005,235000.0
2006-09-18 15:20:00,24.01,24.07,24.01,24.04,138800.0,18.1005,18.1457,18.1005,18.1231,138800.0
2006-09-18 15:30:00,24.04,24.09,24.04,24.06,125600.0,18.1231,18.1608,18.1231,18.1382,125600.0
2006-09-18 15:40:00,24.06,24.06,24.0,24.0,202800.0,18.1382,18.1382,18.093,18.093,202800.0
2006-09-18 15:50:00,24.0,24.03,23.98,24.01,212600.0,18.093,18.1156,18.0779,18.1005,212600.0
2006-09-19 09:30:00,24.2,24.24,24.05,24.08,121400.0,18.2437,18.2739,18.1306,18.1533,121400.0
2006-09-19 09:40:00,24.08,24.25,24.07,24.23,159400.0,18.1533,18.2814,18.1457,18.2663,159400.0
2006-09-19 09:50:00,24.22,24.25,24.1,24.17,155400.0,18.2588,18.2814,18.1683,18.2211,155400.0
2006-09-19 10:00:00,24.17,24.2,24.17,24.2,137800.0,18.2211,18.2437,18.2211,18.2437,137800.0
2006-09-19 10:10:00,24.2,24.24,24.18,24.24,174600.0,18.2437,18.2739,18.2287,18.2739,174600.0
2006-09-19 10:20:00,24.23,24.24,24.19,24.21,118000.0,18.2663,18.2739,18.2362,18.2513,118000.0
2006-09-19 10:30:00,24.21,24.26,24.2,24.24,93200.0,18.2513,18.289,18.2437,18.2739,93200.0
2006-09-19 10:40:00,24.24,24.25,24.22,24.23,261000.0,18.2739,18.2814,18.2588,18.2663,261000.0
2006-09-19 10:50:00,24.23,24.28,24.23,24.25,103400.0,18.2663,18.304,18.2663,18.2814,103400.0
2006-09-19 11:00:00,24.25,24.26,24.25,24.25,75800.0,18.2814,18.289,18.2814,18.2814,75800.0
2006-09-19 11:10:00,24.25,24.3,24.25,24.29,116800.0,18.2814,18.3191,18.2814,18.3116,116800.0
2006-09-19 11:20:00,24.28,24.3,24.25,24.26,127000.0,18.304,18.3191,18.2814,18.289,127000.0
2006-09-19 11:30:00,24.26,24.28,24.25,24.27,174400.0,18.289,18.304,18.2814,18.2965,174400.0
2006-09-19 11:40:00,24.27,24.27,24.21,24.24,106000.0,18.2965,18.2965,18.2513,18.2739,106000.0
2006-09-19 11:50:00,24.25,24.26,24.22,24.25,83400.0,18.2814,18.289,18.2588,18.2814,83400.0
2006-09-19 12:00:00,24.25,24.29,24.24,24.25,89200.0,18.2814,18.3116,18.2739,18.2814,89200.0
2006-09-19 12:10:00,24.24,24.27,24.23,24.24,94000.0,18.2739,18.2965,18.2663,18.2739,94000.0
2006-09-19 12:20:00,24.23,24.28,24.21,24.21,338000.0,18.2663,18.304,18.2513,18.2513,338000.0
2006-09-19 12:30:00,24.21,24.23,24.18,24.18,187800.0,18.2513,18.2663,18.2287,18.2287,187800.0
2006-09-19 12:40:00,24.18,24.2,24.14,24.16,79600.0,18.2287,18.2437,18.1985,18.2136,79600.0
2006-09-19 12:50:00,24.13,24.17,24.12,24.16,66800.0,18.191,18.2211,18.1834,18.2136,66800.0
2006-09-19 13:00:00,24.16,24.18,24.11,24.18,59200.0,18.2136,18.2287,18.1759,18.2287,59200.0
2006-09-19 13:10:00,24.17,24.2,24.17,24.2,54800.0,18.2211,18.2437,18.2211,18.2437,54800.0
2006-09-19 13:20:00,24.22,24.22,24.21,24.22,47400.0,18.2588,18.2588,18.2513,18.2588,47400.0
2006-09-19 13:30:00,24.22,24.22,24.21,24.21,59400.0,18.2588,18.2588,18.2513,18.2513,59400.0
2006-09-19 13:40:00,24.21,24.21,24.2,24.21,43400.0,18.2513,18.2513,18.2437,18.2513,43400.0
2006-09-19 13:50:00,24.21,24.21,24.18,24.19,41200.0,18.2513,18.2513,18.2287,18.2362,41200.0
2006-09-19 14:00:00,24.18,24.2,24.18,24.18,53600.0,18.2287,18.2437,18.2287,18.2287,53600.0
2006-09-19 14:10:00,24.19,24.19,24.16,24.17,62800.0,18.2362,18.2362,18.2136,18.2211,62800.0
2006-09-19 14:20:00,24.16,24.19,24.15,24.17,64600.0,18.2136,18.2362,18.206,18.2211,64600.0
2006-09-19 14:30:00,24.17,24.18,24.14,24.16,101400.0,18.2211,18.2287,18.1985,18.2136,101400.0
2006-09-19 14:40:00,24.14,24.15,24.13,24.13,73200.0,18.1985,18.206,18.191,18.191,73200.0
2006-09-19 14:50:00,24.13,24.13,24.07,24.07,125400.0,18.191,18.191,18.1457,18.1457,125400.0
2006-09-19 15:00:00,24.05,24.06,23.92,23.99,305000.0,18.1306,18.1382,18.0326,18.0854,305000.0
2006-09-19 15:10:00,24.0,24.01,23.99,24.0,125800.0,18.093,18.1005,18.0854,18.093,125800.0
2006-09-19 15:20:00,24.0,24.0,23.98,23.99,127200.0,18.093,18.093,18.0779,18.0854,127200.0
2006-09-19 15:30:00,23.99,24.09,23.99,24.08,131400.0,18.0854,18.1608,18.0854,18.1533,131400.0
2006-09-19 15:40:00,24.08,24.09,24.06,24.07,127600.0,18.1533,18.1608,18.1382,18.1457,127600.0
2006-09-19 15:50:00,24.08,24.08,23.99,24.05,108400.0,18.1533,18.1533,18.0854,18.1306,108400.0
2006-09-20 09:30:00,24.03,24.03,23.97,23.99,106200.0,18.1156,18.1156,18.0703,18.0854,106200.0
2006-09-20 09:40:00,23.99,23.99,23.72,23.73,182000.0,18.0854,18.0854,17.8819,17.8894,182000.0
2006-09-20 09:50:00,23.72,23.89,23.71,23.81,235600.0,17.8819,18.01,17.8743,17.9497,235600.0
2006-09-20 10:00:00,23.8,23.8,23.67,23.72,283000.0,17.9422,17.9422,17.8442,17.8819,283000.0
2006-09-20 10:10:00,23.72,23.78,23.68,23.75,186000.0,17.8819,17.9271,17.8517,17.9045,186000.0
2006-09-20 10:20:00,23.75,23.89,23.75,23.8,161600.0,17.9045,18.01,17.9045,17.9422,161600.0
2006-09-20 10:30:00,23.8,23.85,23.79,23.84,116600.0,17.9422,17.9799,17.9346,17.9723,116600.0
2006-09-20 10:40:00,23.84,23.88,23.84,23.88,110600.0,17.9723,18.0025,17.9723,18.0025,110600.0
2006-09-20 10:50:00,23.88,23.9,23.88,23.88,90800.0,18.0025,18.0176,18.0025,18.0025,90800.0
2006-09-20 11:00:00,23.89,23.89,23.81,23.81,98800.0,18.01,18.01,17.9497,17.9497,98800.0
2006-09-20 11:10:00,23.82,23.9,23.82,23.88,99800.0,17.9573,18.0176,17.9573,18.0025,99800.0
2006-09-20 11:20:00,23.88,23.97,23.88,23.95,90600.0,18.0025,18.0703,18.0025,18.0553,90600.0
2006-09-20 11:30:00,23.96,23.97,23.95,23.96,49000.0,18.0628,18.0703,18.0553,18.0628,49000.0
2006-09-20 11:40:00,23.95,23.96,23.95,23.96,44400.0,18.0553,18.0628,18.0553,18.0628,44400.0
2006-09-20 11:50:00,23.95,24.0,23.95,23.98,80800.0,18.0553,18.093,18.0553,18.0779,80800.0
2006-09-20 12:00:00,23.98,23.99,23.93,23.93,97800.0,18.0779,18.0854,18.0402,18.0402,97800.0
2006-09-20 12:10:00,23.93,23.96,23.93,23.96,68800.0,18.0402,18.0628,18.0402,18.0628,68800.0
2006-09-20 12:20:00,23.96,24.0,23.95,23.95,87600.0,18.0628,18.093,18.0553,18.0553,87600.0
2006-09-20 12:30:00,23.95,23.96,23.94,23.95,176800.0,18.0553,18.0628,18.0477,18.0553,176800.0
2006-09-20 12:40:00,23.95,23.95,23.94,23.95,28600.0,18.0553,18.0553,18.0477,18.0553,28600.0
2006-09-20 12:50:00,23.95,23.95,23.94,23.95,59800.0,18.0553,18.0553,18.0477,18.0553,59800.0
2006-09-20 13:00:00,23.95,23.95,23.94,23.94,36800.0,18.0553,18.0553,18.0477,18.0477,36800.0
2006-09-20 13:10:00,23.95,23.95,23.95,23.95,31600.0,18.0553,18.0553,18.0553,18.0553,31600.0
2006-09-20 13:20:00,23.95,23.96,23.95,23.96,59800.0,18.0553,18.0628,18.0553,18.0628,59800.0
2006-09-20 13:30:00,23.96,23.98,23.96,23.97,105000.0,18.0628,18.0779,18.0628,18.0703,105000.0
2006-09-20 13:40:00,23.97,23.98,23.97,23.98,25600.0,18.0703,18.0779,18.0703,18.0779,25600.0
2006-09-20 13:50:00,23.98,23.98,23.96,23.97,67200.0,18.0779,18.0779,18.0628,18.0703,67200.0
2006-09-20 14:00:00,23.97,23.97,23.96,23.96,55000.0,18.0703,18.0703,18.0628,18.0628,55000.0
2006-09-20 14:10:00,23.95,23.96,23.92,23.92,277600.0,18.0553,18.0628,18.0326,18.0326,277600.0
2006-09-20 14:20:00,23.93,23.95,23.89,23.89,91200.0,18.0402,18.0553,18.01,18.01,91200.0
2006-09-20 14:30:00,23.89,23.97,23.89,23.95,93800.0,18.01,18.0703,18.01,18.0553,93800.0
2006-09-20 14:40:00,23.95,23.95,23.91,23.91,87400.0,18.0553,18.0553,18.0251,18.0251,87400.0
2006-09-20 14:50:00,23.9,23.9,23.77,23.81,172000.0,18.0176,18.0176,17.9196,17.9497,172000.0
2006-09-20 15:00:00,23.82,23.83,23.8,23.8,62400.0,17.9573,17.9648,17.9422,17.9422,62400.0
2006-09-20 15:10:00,23.81,23.82,23.8,23.81,99000.0,17.9497,17.9573,17.9422,17.9497,99000.0
2006-09-20 15:20:00,23.81,23.82,23.79,23.8,106800.0,17.9497,17.9573,17.9346,17.9422,106800.0
2006-09-20 15:30:00,23.8,23.8,23.73,23.74,72400.0,17.9422,17.9422,17.8894,17.8969,72400.0
2006-09-20 15:40:00,23.73,23.73,23.61,23.61,246400.0,17.8894,17.8894,17.7989,17.7989,246400.0
2006-09-20 15:50:00,23.61,23.67,23.61,23.67,185400.0,17.7989,17.8442,17.7989,17.8442,185400.0
2006-09-21 09:30:00,23.8,23.8,23.68,23.71,121000.0,17.9422,17.9422,17.8517,17.8743,121000.0
2006-09-21 09:40:00,23.71,23.8,23.68,23.77,301200.0,17.8743,17.9422,17.8517,17.9196,301200.0
2006-09-21 09:50:00,23.77,23.8,23.69,23.73,175200.0,17.9196,17.9422,17.8593,17.8894,175200.0
2006-09-21 10:00:00,23.73,23.78,23.73,23.78,158400.0,17.8894,17.9271,17.8894,17.9271,158400.0
2006-09-21 10:10:00,23.78,23.83,23.78,23.83,122400.0,17.9271,17.9648,17.9271,17.9648,122400.0
2006-09-21 10:20:00,23.84,23.93,23.83,23.86,189000.0,17.9723,18.0402,17.9648,17.9874,189000.0
2006-09-21 10:30:00,23.86,23.89,23.84,23.86,124400.0,17.9874,18.01,17.9723,17.9874,124400.0
2006-09-21 10:40:00,23.85,23.86,23.84,23.84,65400.0,17.9799,17.9874,17.9723,17.9723,65400.0
2006-09-21 10:50:00,23.84,23.84,23.78,23.8,53200.0,17.9723,17.9723,17.9271,17.9422,53200.0
2006-09-21 11:00:00,23.78,23.8,23.74,23.8,111200.0,17.9271,17.9422,17.8969,17.9422,111200.0
2006-09-21 11:10:00,23.8,23.81,23.78,23.78,63400.0,17.9422,17.9497,17.9271,17.9271,63400.0
2006-09-21 11:20:00,23.78,23.81,23.78,23.81,66600.0,17.9271,17.9497,17.9271,17.9497,66600.0
2006-09-21 11:30:00,23.81,23.84,23.81,23.84,139200.0,17.9497,17.9723,17.9497,17.9723,139200.0
2006-09-21 11:40:00,23.84,23.85,23.78,23.78,39000.0,17.9723,17.9799,17.9271,17.9271,39000.0
2006-09-21 11:50:00,23.78,23.79,23.75,23.77,86600.0,17.9271,17.9346,17.9045,17.9196,86600.0
2006-09-21 12:00:00,23.77,23.79,23.75,23.78,215800.0,17.9196,17.9346,17.9045,17.9271,215800.0
2006-09-21 12:10:00,23.79,23.79,23.76,23.78,79400.0,17.9346,17.9346,17.912,17.9271,79400.0
2006-09-21 12:20:00,23.76,23.82,23.76,23.8,87400.0,17.912,17.9573,17.912,17.9422,87400.0
2006-09-21 12:30:00,23.8,23.83,23.8,23.81,65200.0,17.9422,17.9648,17.9422,17.9497,65200.0
2006-09-21 12:40:00,23.82,23.82,23.8,23.81,68600.0,17.9573,17.9573,17.9422,17.9497,68600.0
2006-09-21 12:50:00,23.81,23.82,23.78,23.8,115600.0,17.9497,17.9573,17.9271,17.9422,115600.0
2006-09-21 13:00:00,23.81,23.81,23.79,23.79,33400.0,17.9497,17.9497,17.9346,17.9346,33400.0
2006-09-21 13:10:00,23.79,23.8,23.75,23.77,92200.0,17.9346,17.9422,17.9045,17.9196,92200.0
2006-09-21 13:20:00,23.77,23.78,23.7,23.71,177600.0,17.9196,17.9271,17.8668,17.8743,177600.0
2006-09-21 13:30:00,23.71,23.72,23.68,23.71,58400.0,17.8743,17.8819,17.8517,17.8743,58400.0
2006-09-21 13:40:00,23.71,23.73,23.7,23.73,61000.0,17.8743,17.8894,17.8668,17.8894,61000.0
2006-09-21 13:50:00,23.73,23.76,23.73,23.76,54600.0,17.8894,17.912,17.8894,17.912,54600.0
2006-09-21 14:00:00,23.76,23.77,23.74,23.75,54400.0,17.912,17.9196,17.8969,17.9045,54400.0
2006-09-21 14:10:00,23.75,23.75,23.72,23.74,154200.0,17.9045,17.9045,17.8819,17.8969,154200.0
2006-09-21 14:20:00,23.74,23.75,23.73,23.74,123600.0,17.8969,17.9045,17.8894,17.8969,123600.0
2006-09-21 14:30:00,23.74,23.75,23.68,23.7,123200.0,17.8969,17.9045,17.8517,17.8668,123200.0
2006-09-21 14:40:00,23.7,23.72,23.7,23.7,59600.0,17.8668,17.8819,17.8668,17.8668,59600.0
2006-09-21 14:50:00,23.7,23.71,23.68,23.7,103400.0,17.8668,17.8743,17.8517,17.8668,103400.0
2006-09-21 15:00:00,23.71,23.74,23.7,23.73,227200.0,17.8743,17.8969,17.8668,17.8894,227200.0
2006-09-21 15:10:00,23.72,23.73,23.69,23.69,92800.0,17.8819,17.8894,17.8593,17.8593,92800.0
2006-09-21 15:20:00,23.69,23.69,23.63,23.64,85800.0,17.8593,17.8593,17.814,17.8216,85800.0
2006-09-21 15:30:00,23.64,23.68,23.62,23.63,141200.0,17.8216,17.8517,17.8065,17.814,141200.0
2006-09-21 15:40:00,23.63,23.64,23.6,23.61,110400.0,17.814,17.8216,17.7914,17.7989,110400.0
2006-09-21 15:50:00,23.61,23.67,23.61,23.66,50000.0,17.7989,17.8442,17.7989,17.8366,50000.0
2006-09-22 09:30:00,23.61,23.66,23.58,23.61,60000.0,17.7989,17.8366,17.7763,17.7989,60000.0
2006-09-22 09:40:00,23.61,23.63,23.58,23.58,112000.0,17.7989,17.814,17.7763,17.7763,112000.0
2006-09-22 09:50:00,23.58,23.61,23.55,23.61,142200.0,17.7763,17.7989,17.7537,17.7989,142200.0
2006-09-22 10:00:00,23.61,23.65,23.6,23.64,95000.0,17.7989,17.8291,17.7914,17.8216,95000.0
2006-09-22 10:10:00,23.64,23.64,23.61,23.61,79200.0,17.8216,17.8216,17.7989,17.7989,79200.0
2006-09-22 10:20:00,23.61,23.63,23.6,23.61,110400.0,17.7989,17.814,17.7914,17.7989,110400.0
2006-09-22 10:30:00,23.61,23.62,23.61,23.61,37800.0,17.7989,17.8065,17.7989,17.7989,37800.0
2006-09-22 10:40:00,23.6,23.61,23.6,23.61,69600.0,17.7914,17.7989,17.7914,17.7989,69600.0
2006-09-22 10:50:00,23.61,23.61,23.6,23.61,48200.0,17.7989,17.7989,17.7914,17.7989,48200.0
2006-09-22 11:00:00,23.61,23.65,23.61,23.65,101400.0,17.7989,17.8291,17.7989,17.8291,101400.0
2006-09-22 11:10:00,23.65,23.65,23.61,23.61,32800.0,17.8291,17.8291,17.7989,17.7989,32800.0
2006-09-22 11:20:00,23.62,23.63,23.61,23.61,108000.0,17.8065,17.814,17.7989,17.7989,108000.0
2006-09-22 11:30:00,23.61,23.62,23.61,23.61,58400.0,17.7989,17.8065,17.7989,17.7989,58400.0
2006-09-22 11:40:00,23.6,23.63,23.6,23.61,60000.0,17.7914,17.814,17.7914,17.7989,60000.0
2006-09-22 11:50:00,23.61,23.61,23.58,23.6,58200.0,17.7989,17.7989,17.7763,17.7914,58200.0
2006-09-22 12:00:00,23.6,23.61,23.58,23.6,49800.0,17.7914,17.7989,17.7763,17.7914,49800.0
2006-09-22 12:10:00,23.6,23.62,23.6,23.61,103800.0,17.7914,17.8065,17.7914,17.7989,103800.0
2006-09-22 12:20:00,23.61,23.61,23.6,23.61,83000.0,17.7989,17.7989,17.7914,17.7989,83000.0
2006-09-22 12:30:00,23.61,23.61,23.6,23.61,41600.0,17.7989,17.7989,17.7914,17.7989,41600.0
2006-09-22 12:40:00,23.61,23.63,23.61,23.62,52200.0,17.7989,17.814,17.7989,17.8065,52200.0
2006-09-22 12:50:00,23.61,23.63,23.61,23.63,70400.0,17.7989,17.814,17.7989,17.814,70400.0
2006-09-22 13:00:00,23.63,23.65,23.61,23.64,139600.0,17.814,17.8291,17.7989,17.8216,139600.0
2006-09-22 13:10:00,23.64,23.65,23.6,23.6,130600.0,17.8216,17.8291,17.7914,17.7914,130600.0
2006-09-22 13:20:00,23.61,23.61,23.59,23.59,84600.0,17.7989,17.7989,17.7839,17.7839,84600.0
2006-09-22 13:30:00,23.59,23.61,23.57,23.57,100400.0,17.7839,17.7989,17.7688,17.7688,100400.0
2006-09-22 13:40:00,23.57,23.59,23.56,23.57,111400.0,17.7688,17.7839,17.7612,17.7688,111400.0
2006-09-22 13:50:00,23.57,23.57,23.51,23.52,128200.0,17.7688,17.7688,17.7236,17.7311,128200.0
2006-09-22 14:00:00,23.52,23.53,23.5,23.52,61600.0,17.7311,17.7386,17.716,17.7311,61600.0
2006-09-22 14:10:00,23.52,23.53,23.5,23.53,117600.0,17.7311,17.7386,17.716,17.7386,117600.0
2006-09-22 14:20:00,23.52,23.53,23.5,23.5,47000.0,17.7311,17.7386,17.716,17.716,47000.0
2006-09-22 14:30:00,23.5,23.51,23.48,23.5,57400.0,17.716,17.7236,17.7009,17.716,57400.0
2006-09-22 14:40:00,23.5,23.5,23.48,23.48,109800.0,17.716,17.716,17.7009,17.7009,109800.0
2006-09-22 14:50:00,23.48,23.49,23.47,23.48,84200.0,17.7009,17.7085,17.6934,17.7009,84200.0
2006-09-22 15:00:00,23.48,23.48,23.47,23.47,51000.0,17.7009,17.7009,17.6934,17.6934,51000.0
2006-09-22 15:10:00,23.47,23.5,23.47,23.49,157000.0,17.6934,17.716,17.6934,17.7085,157000.0
2006-09-22 15:20:00,23.49,23.5,23.47,23.48,85600.0,17.7085,17.716,17.6934,17.7009,85600.0
2006-09-22 15:30:00,23.47,23.59,23.47,23.57,190600.0,17.6934,17.7839,17.6934,17.7688,190600.0
2006-09-22 15:40:00,23.57,23.63,23.57,23.62,238600.0,17.7688,17.814,17.7688,17.8065,238600.0
2006-09-22 15:50:00,23.63,23.63,23.6,23.61,180000.0,17.814,17.814,17.7914,17.7989,180000.0
2006-09-25 09:30:00,23.6,23.61,23.46,23.48,116200.0,17.7914,17.7989,17.6859,17.7009,116200.0
2006-09-25 09:40:00,23.45,23.46,23.28,23.28,165400.0,17.6783,17.6859,17.5502,17.5502,165400.0
2006-09-25 09:50:00,23.28,23.28,23.01,23.06,477000.0,17.5502,17.5502,17.3466,17.3843,477000.0
2006-09-25 10:00:00,23.06,23.17,23.05,23.06,204200.0,17.3843,17.4672,17.3768,17.3843,204200.0
2006-09-25 10:10:00,23.05,23.06,22.7,22.9,495200.0,17.3768,17.3843,17.1129,17.2637,495200.0
2006-09-25 10:20:00,22.89,22.98,22.85,22.95,343000.0,17.2562,17.324,17.226,17.3014,343000.0
2006-09-25 10:30:00,22.96,22.96,22.9,22.96,192000.0,17.3089,17.3089,17.2637,17.3089,192000.0
2006-09-25 10:40:00,22.96,23.05,22.96,23.0,158400.0,17.3089,17.3768,17.3089,17.3391,158400.0
2006-09-25 10:50:00,23.0,23.07,23.0,23.01,143000.0,17.3391,17.3919,17.3391,17.3466,143000.0
2006-09-25 11:00:00,23.02,23.08,23.0,23.07,137000.0,17.3542,17.3994,17.3391,17.3919,137000.0
2006-09-25 11:10:00,23.08,23.12,23.05,23.06,154600.0,17.3994,17.4295,17.3768,17.3843,154600.0
2006-09-25 11:20:00,23.05,23.06,23.03,23.06,69200.0,17.3768,17.3843,17.3617,17.3843,69200.0
2006-09-25 11:30:00,23.06,23.07,23.04,23.05,69400.0,17.3843,17.3919,17.3692,17.3768,69400.0
2006-09-25 11:40:00,23.04,23.07,23.03,23.07,87400.0,17.3692,17.3919,17.3617,17.3919,87400.0
2006-09-25 11:50:00,23.07,23.08,23.03,23.06,120200.0,17.3919,17.3994,17.3617,17.3843,120200.0
2006-09-25 12:00:00,23.06,23.07,23.05,23.05,113000.0,17.3843,17.3919,17.3768,17.3768,113000.0
2006-09-25 12:10:00,23.05,23.11,23.05,23.1,69600.0,17.3768,17.422,17.3768,17.4145,69600.0
2006-09-25 12:20:00,23.09,23.17,23.08,23.12,410600.0,17.4069,17.4672,17.3994,17.4295,410600.0
2006-09-25 12:30:00,23.13,23.24,23.13,23.19,123200.0,17.4371,17.52,17.4371,17.4823,123200.0
2006-09-25 12:40:00,23.2,23.23,23.18,23.2,137600.0,17.4899,17.5125,17.4748,17.4899,137600.0
2006-09-25 12:50:00,23.2,23.26,23.2,23.22,115200.0,17.4899,17.5351,17.4899,17.5049,115200.0
2006-09-25 13:00:00,23.23,23.33,23.23,23.33,175800.0,17.5125,17.5879,17.5125,17.5879,175800.0
2006-09-25 13:10:00,23.34,23.39,23.34,23.39,183000.0,17.5954,17.6331,17.5954,17.6331,183000.0
2006-09-25 13:20:00,23.39,23.41,23.38,23.41,117200.0,17.6331,17.6482,17.6256,17.6482,117200.0
2006-09-25 13:30:00,23.4,23.44,23.4,23.43,124600.0,17.6406,17.6708,17.6406,17.6632,124600.0
2006-09-25 13:40:00,23.44,23.44,23.37,23.38,83600.0,17.6708,17.6708,17.618,17.6256,83600.0
2006-09-25 13:50:00,23.38,23.38,23.34,23.38,129000.0,17.6256,17.6256,17.5954,17.6256,129000.0
2006-09-25 14:00:00,23.37,23.38,23.36,23.36,78800.0,17.618,17.6256,17.6105,17.6105,78800.0
2006-09-25 14:10:00,23.36,23.4,23.36,23.37,100400.0,17.6105,17.6406,17.6105,17.618,100400.0
2006-09-25 14:20:00,23.37,23.41,23.36,23.36,200800.0,17.618,17.6482,17.6105,17.6105,200800.0
2006-09-25 14:30:00,23.36,23.4,23.36,23.4,62200.0,17.6105,17.6406,17.6105,17.6406,62200.0
2006-09-25 14:40:00,23.4,23.43,23.39,23.43,151400.0,17.6406,17.6632,17.6331,17.6632,151400.0
2006-09-25 14:50:00,23.43,23.43,23.41,23.42,153400.0,17.6632,17.6632,17.6482,17.6557,153400.0
2006-09-25 15:00:00,23.42,23.45,23.38,23.45,116000.0,17.6557,17.6783,17.6256,17.6783,116000.0
2006-09-25 15:10:00,23.44,23.5,23.44,23.5,188200.0,17.6708,17.716,17.6708,17.716,188200.0
2006-09-25 15:20:00,23.5,23.51,23.44,23.45,69200.0,17.716,17.7236,17.6708,17.6783,69200.0
2006-09-25 15:30:00,23.46,23.46,23.4,23.44,314600.0,17.6859,17.6859,17.6406,17.6708,314600.0
2006-09-25 15:40:00,23.45,23.46,23.33,23.33,367800.0,17.6783,17.6859,17.5879,17.5879,367800.0
2006-09-25 15:50:00,23.33,23.38,23.29,23.38,203600.0,17.5879,17.6256,17.5577,17.6256,203600.0
2006-09-26 09:30:00,23.15,23.18,23.05,23.11,312600.0,17.4522,17.4748,17.3768,17.422,312600.0
2006-09-26 09:40:00,23.11,23.15,22.98,23.0,494000.0,17.422,17.4522,17.324,17.3391,494000.0
2006-09-26 09:50:00,23.0,23.01,22.9,22.93,448000.0,17.3391,17.3466,17.2637,17.2863,448000.0
2006-09-26 10:00:00,22.93,22.93,22.81,22.88,259800.0,17.2863,17.2863,17.1958,17.2486,259800.0
2006-09-26 10:10:00,22.87,22.87,22.72,22.72,287200.0,17.2411,17.2411,17.128,17.128,287200.0
2006-09-26 10:20:00,22.73,22.88,22.67,22.88,308200.0,17.1355,17.2486,17.0903,17.2486,308200.0
2006-09-26 10:30:00,22.89,22.96,22.82,22.82,245000.0,17.2562,17.3089,17.2034,17.2034,245000.0
2006-09-26 10:40:00,22.84,22.88,22.74,22.78,226000.0,17.2185,17.2486,17.1431,17.1732,226000.0
2006-09-26 10:50:00,22.78,22.82,22.68,22.68,328400.0,17.1732,17.2034,17.0978,17.0978,328400.0
2006-09-26 11:00:00,22.68,22.7,22.64,22.68,210400.0,17.0978,17.1129,17.0677,17.0978,210400.0
2006-09-26 11:10:00,22.68,22.68,22.61,22.62,159600.0,17.0978,17.0978,17.0451,17.0526,159600.0
2006-09-26 11:20:00,22.61,22.63,22.54,22.57,355000.0,17.0451,17.0601,16.9923,17.0149,355000.0
2006-09-26 11:30:00,22.56,22.68,22.56,22.66,551400.0,17.0074,17.0978,17.0074,17.0828,551400.0
2006-09-26 11:40:00,22.66,22.7,22.6,22.61,500000.0,17.0828,17.1129,17.0375,17.0451,500000.0
2006-09-26 11:50:00,22.6,22.64,22.56,22.58,387400.0,17.0375,17.0677,17.0074,17.0225,387400.0
2006-09-26 12:00:00,22.59,22.64,22.59,22.63,236600.0,17.03,17.0677,17.03,17.0601,236600.0
2006-09-26 12:10:00,22.62,22.65,22.6,22.61,487600.0,17.0526,17.0752,17.0375,17.0451,487600.0
2006-09-26 12:20:00,22.61,22.61,22.57,22.61,137000.0,17.0451,17.0451,17.0149,17.0451,137000.0
2006-09-26 12:30:00,22.61,22.61,22.58,22.6,232200.0,17.0451,17.0451,17.0225,17.0375,232200.0
2006-09-26 12:40:00,22.6,22.6,22.47,22.49,194200.0,17.0375,17.0375,16.9395,16.9546,194200.0
2006-09-26 12:50:00,22.49,22.5,22.43,22.46,184200.0,16.9546,16.9621,16.9094,16.932,184200.0
2006-09-26 13:00:00,22.47,22.5,22.45,22.46,222600.0,16.9395,16.9621,16.9245,16.932,222600.0
2006-09-26 13:10:00,22.45,22.47,22.43,22.46,301600.0,16.9245,16.9395,16.9094,16.932,301600.0
2006-09-26 13:20:00,22.45,22.46,22.43,22.46,364800.0,16.9245,16.932,16.9094,16.932,364800.0
2006-09-26 13:30:00,22.46,22.47,22.35,22.35,148400.0,16.932,16.9395,16.8491,16.8491,148400.0
2006-09-26 13:40:00,22.36,22.36,22.15,22.17,557000.0,16.8566,16.8566,16.6983,16.7134,557000.0
2006-09-26 13:50:00,22.16,22.35,22.13,22.35,965600.0,16.7058,16.8491,16.6832,16.8491,965600.0
2006-09-26 14:00:00,22.35,22.48,22.35,22.42,514000.0,16.8491,16.9471,16.8491,16.9018,514000.0
2006-09-26 14:10:00,22.42,22.42,22.3,22.38,253600.0,16.9018,16.9018,16.8114,16.8717,253600.0
2006-09-26 14:20:00,22.38,22.39,22.33,22.35,488000.0,16.8717,16.8792,16.834,16.8491,488000.0
2006-09-26 14:30:00,22.35,22.5,22.35,22.45,613800.0,16.8491,16.9621,16.8491,16.9245,613800.0
2006-09-26 14:40:00,22.46,22.53,22.43,22.49,291600.0,16.932,16.9848,16.9094,16.9546,291600.0
2006-09-26 14:50:00,22.48,22.52,22.43,22.43,326000.0,16.9471,16.9772,16.9094,16.9094,326000.0
2006-09-26 15:00:00,22.43,22.43,22.33,22.34,138200.0,16.9094,16.9094,16.834,16.8415,138200.0
2006-09-26 15:10:00,22.33,22.38,22.32,22.35,429600.0,16.834,16.8717,16.8264,16.8491,429600.0
2006-09-26 15:20:00,22.35,22.41,22.34,22.39,236000.0,16.8491,16.8943,16.8415,16.8792,236000.0
2006-09-26 15:30:00,22.39,22.52,22.39,22.45,1110000.0,16.8792,16.9772,16.8792,16.9245,1110000.0
2006-09-26 15:40:00,22.43,22.47,22.39,22.4,641200.0,16.9094,16.9395,16.8792,16.8868,641200.0
2006-09-26 15:50:00,22.4,22.45,22.38,22.43,666000.0,16.8868,16.9245,16.8717,16.9094,666000.0
2006-09-27 09:30:00,22.28,22.65,22.28,22.63,478000.0,16.7963,17.0752,16.7963,17.0601,478000.0
2006-09-27 09:40:00,22.62,22.79,22.62,22.79,502000.0,17.0526,17.1808,17.0526,17.1808,502000.0
2006-09-27 09:50:00,22.78,22.79,22.7,22.73,437000.0,17.1732,17.1808,17.1129,17.1355,437000.0
2006-09-27 10:00:00,22.73,22.76,22.7,22.75,272400.0,17.1355,17.1582,17.1129,17.1506,272400.0
2006-09-27 10:10:00,22.74,22.91,22.74,22.88,479000.0,17.1431,17.2712,17.1431,17.2486,479000.0
2006-09-27 10:20:00,22.89,22.92,22.84,22.87,234200.0,17.2562,17.2788,17.2185,17.2411,234200.0
2006-09-27 10:30:00,22.86,22.88,22.75,22.78,200800.0,17.2335,17.2486,17.1506,17.1732,200800.0
2006-09-27 10:40:00,22.78,22.78,22.65,22.67,102000.0,17.1732,17.1732,17.0752,17.0903,102000.0
2006-09-27 10:50:00,22.66,22.68,22.64,22.67,133400.0,17.0828,17.0978,17.0677,17.0903,133400.0
2006-09-27 11:00:00,22.68,22.72,22.68,22.72,122800.0,17.0978,17.128,17.0978,17.128,122800.0
2006-09-27 11:10:00,22.72,22.88,22.72,22.82,229000.0,17.128,17.2486,17.128,17.2034,229000.0
2006-09-27 11:20:00,22.82,22.82,22.63,22.72,192600.0,17.2034,17.2034,17.0601,17.128,192600.0
2006-09-27 11:30:00,22.72,22.8,22.72,22.75,112800.0,17.128,17.1883,17.128,17.1506,112800.0
2006-09-27 11:40:00,22.75,22.75,22.66,22.66,78400.0,17.1506,17.1506,17.0828,17.0828,78400.0
2006-09-27 11:50:00,22.66,22.7,22.65,22.7,75400.0,17.0828,17.1129,17.0752,17.1129,75400.0
2006-09-27 12:00:00,22.69,22.75,22.69,22.72,56600.0,17.1054,17.1506,17.1054,17.128,56600.0
2006-09-27 12:10:00,22.73,22.73,22.68,22.7,47000.0,17.1355,17.1355,17.0978,17.1129,47000.0
2006-09-27 12:20:00,22.7,22.72,22.68,22.7,62600.0,17.1129,17.128,17.0978,17.1129,62600.0
2006-09-27 12:30:00,22.7,22.7,22.67,22.68,103600.0,17.1129,17.1129,17.0903,17.0978,103600.0
2006-09-27 12:40:00,22.68,22.71,22.65,22.67,118000.0,17.0978,17.1205,17.0752,17.0903,118000.0
2006-09-27 12:50:00,22.67,22.68,22.67,22.68,74200.0,17.0903,17.0978,17.0903,17.0978,74200.0
2006-09-27 13:00:00,22.68,22.7,22.67,22.68,92000.0,17.0978,17.1129,17.0903,17.0978,92000.0
2006-09-27 13:10:00,22.68,22.68,22.63,22.64,54000.0,17.0978,17.0978,17.0601,17.0677,54000.0
2006-09-27 13:20:00,22.63,22.64,22.62,22.63,93200.0,17.0601,17.0677,17.0526,17.0601,93200.0
2006-09-27 13:30:00,22.63,22.66,22.53,22.66,243000.0,17.0601,17.0828,16.9848,17.0828,243000.0
2006-09-27 13:40:00,22.66,22.7,22.64,22.65,155200.0,17.0828,17.1129,17.0677,17.0752,155200.0
2006-09-27 13:50:00,22.65,22.71,22.64,22.7,84200.0,17.0752,17.1205,17.0677,17.1129,84200.0
2006-09-27 14:00:00,22.7,22.7,22.67,22.67,57000.0,17.1129,17.1129,17.0903,17.0903,57000.0
2006-09-27 14:10:00,22.67,22.7,22.64,22.68,105200.0,17.0903,17.1129,17.0677,17.0978,105200.0
2006-09-27 14:20:00,22.68,22.71,22.68,22.71,130400.0,17.0978,17.1205,17.0978,17.1205,130400.0
2006-09-27 14:30:00,22.69,22.75,22.69,22.75,146600.0,17.1054,17.1506,17.1054,17.1506,146600.0
2006-09-27 14:40:00,22.75,22.75,22.72,22.73,149000.0,17.1506,17.1506,17.128,17.1355,149000.0
2006-09-27 14:50:00,22.73,22.73,22.7,22.7,67800.0,17.1355,17.1355,17.1129,17.1129,67800.0
2006-09-27 15:00:00,22.7,22.71,22.69,22.71,111200.0,17.1129,17.1205,17.1054,17.1205,111200.0
2006-09-27 15:10:00,22.7,22.72,22.7,22.71,97600.0,17.1129,17.128,17.1129,17.1205,97600.0
2006-09-27 15:20:00,22.71,22.73,22.71,22.71,89800.0,17.1205,17.1355,17.1205,17.1205,89800.0
2006-09-27 15:30:00,22.72,22.75,22.7,22.74,147000.0,17.128,17.1506,17.1129,17.1431,147000.0
2006-09-27 15:40:00,22.74,22.74,22.7,22.7,155200.0,17.1431,17.1431,17.1129,17.1129,155200.0
2006-09-27 15:50:00,22.7,22.75,22.69,22.74,98000.0,17.1129,17.1506,17.1054,17.1431,98000.0
2006-09-28 09:30:00,22.73,22.75,22.69,22.69,55800.0,17.1355,17.1506,17.1054,17.1054,55800.0
2006-09-28 09:40:00,22.69,22.75,22.64,22.75,107000.0,17.1054,17.1506,17.0677,17.1506,107000.0
2006-09-28 09:50:00,22.75,22.79,22.72,22.77,312600.0,17.1506,17.1808,17.128,17.1657,312600.0
2006-09-28 10:00:00,22.77,22.77,22.73,22.73,165600.0,17.1657,17.1657,17.1355,17.1355,165600.0
2006-09-28 10:10:00,22.73,22.77,22.73,22.75,191800.0,17.1355,17.1657,17.1355,17.1506,191800.0
2006-09-28 10:20:00,22.75,22.77,22.72,22.73,155000.0,17.1506,17.1657,17.128,17.1355,155000.0
2006-09-28 10:30:00,22.73,22.75,22.72,22.72,187000.0,17.1355,17.1506,17.128,17.128,187000.0
2006-09-28 10:40:00,22.71,22.77,22.71,22.72,72200.0,17.1205,17.1657,17.1205,17.128,72200.0
2006-09-28 10:50:00,22.7,22.77,22.7,22.72,62400.0,17.1129,17.1657,17.1129,17.128,62400.0
2006-09-28 11:00:00,22.71,22.75,22.71,22.72,60800.0,17.1205,17.1506,17.1205,17.128,60800.0
2006-09-28 11:10:00,22.72,22.75,22.72,22.73,139000.0,17.128,17.1506,17.128,17.1355,139000.0
2006-09-28 11:20:00,22.71,22.75,22.71,22.74,193600.0,17.1205,17.1506,17.1205,17.1431,193600.0
2006-09-28 11:30:00,22.74,22.78,22.73,22.75,379600.0,17.1431,17.1732,17.1355,17.1506,379600.0
2006-09-28 11:40:00,22.75,22.75,22.72,22.74,181400.0,17.1506,17.1506,17.128,17.1431,181400.0
2006-09-28 11:50:00,22.74,22.74,22.72,22.73,47200.0,17.1431,17.1431,17.128,17.1355,47200.0
2006-09-28 12:00:00,22.73,22.73,22.61,22.62,62200.0,17.1355,17.1355,17.0451,17.0526,62200.0
2006-09-28 12:10:00,22.61,22.61,22.54,22.54,114200.0,17.0451,17.0451,16.9923,16.9923,114200.0
2006-09-28 12:20:00,22.55,22.56,22.43,22.47,152600.0,16.9998,17.0074,16.9094,16.9395,152600.0
2006-09-28 12:30:00,22.46,22.51,22.45,22.46,97800.0,16.932,16.9697,16.9245,16.932,97800.0
2006-09-28 12:40:00,22.48,22.5,22.46,22.46,35600.0,16.9471,16.9621,16.932,16.932,35600.0
2006-09-28 12:50:00,22.46,22.51,22.45,22.5,53600.0,16.932,16.9697,16.9245,16.9621,53600.0
2006-09-28 13:00:00,22.5,22.56,22.5,22.55,76400.0,16.9621,17.0074,16.9621,16.9998,76400.0
2006-09-28 13:10:00,22.55,22.61,22.55,22.57,133000.0,16.9998,17.0451,16.9998,17.0149,133000.0
2006-09-28 13:20:00,22.58,22.63,22.58,22.6,43000.0,17.0225,17.0601,17.0225,17.0375,43000.0
2006-09-28 13:30:00,22.61,22.67,22.61,22.67,58600.0,17.0451,17.0903,17.0451,17.0903,58600.0
2006-09-28 13:40:00,22.68,22.73,22.67,22.71,82600.0,17.0978,17.1355,17.0903,17.1205,82600.0
2006-09-28 13:50:00,22.7,22.71,22.68,22.7,54200.0,17.1129,17.1205,17.0978,17.1129,54200.0
2006-09-28 14:00:00,22.7,22.7,22.68,22.68,43200.0,17.1129,17.1129,17.0978,17.0978,43200.0
2006-09-28 14:10:00,22.68,22.7,22.68,22.69,78600.0,17.0978,17.1129,17.0978,17.1054,78600.0
2006-09-28 14:20:00,22.7,22.7,22.68,22.7,82400.0,17.1129,17.1129,17.0978,17.1129,82400.0
2006-09-28 14:30:00,22.7,22.72,22.68,22.7,109800.0,17.1129,17.128,17.0978,17.1129,109800.0
2006-09-28 14:40:00,22.7,22.7,22.7,22.7,90800.0,17.1129,17.1129,17.1129,17.1129,90800.0
2006-09-28 14:50:00,22.7,22.7,22.69,22.7,53000.0,17.1129,17.1129,17.1054,17.1129,53000.0
2006-09-28 15:00:00,22.69,22.7,22.68,22.68,69000.0,17.1054,17.1129,17.0978,17.0978,69000.0
2006-09-28 15:10:00,22.68,22.68,22.64,22.68,112400.0,17.0978,17.0978,17.0677,17.0978,112400.0
2006-09-28 15:20:00,22.68,22.71,22.67,22.7,108400.0,17.0978,17.1205,17.0903,17.1129,108400.0
2006-09-28 15:30:00,22.7,22.75,22.7,22.72,131000.0,17.1129,17.1506,17.1129,17.128,131000.0
2006-09-28 15:40:00,22.71,22.75,22.7,22.71,102200.0,17.1205,17.1506,17.1129,17.1205,102200.0
2006-09-28 15:50:00,22.72,22.73,22.63,22.66,136000.0,17.128,17.1355,17.0601,17.0828,136000.0
2006-09-29 09:30:00,22.61,22.64,22.58,22.61,55200.0,17.0451,17.0677,17.0225,17.0451,55200.0
2006-09-29 09:40:00,22.63,22.63,22.5,22.59,103800.0,17.0601,17.0601,16.9621,17.03,103800.0
2006-09-29 09:50:00,22.59,22.65,22.59,22.63,146000.0,17.03,17.0752,17.03,17.0601,146000.0
2006-09-29 10:00:00,22.61,22.68,22.61,22.67,217200.0,17.0451,17.0978,17.0451,17.0903,217200.0
2006-09-29 10:10:00,22.67,22.7,22.67,22.7,100600.0,17.0903,17.1129,17.0903,17.1129,100600.0
2006-09-29 10:20:00,22.7,22.7,22.67,22.68,172800.0,17.1129,17.1129,17.0903,17.0978,172800.0
2006-09-29 10:30:00,22.68,22.72,22.68,22.68,83600.0,17.0978,17.128,17.0978,17.0978,83600.0
2006-09-29 10:40:00,22.68,22.7,22.68,22.68,71400.0,17.0978,17.1129,17.0978,17.0978,71400.0
2006-09-29 10:50:00,22.68,22.69,22.65,22.67,64600.0,17.0978,17.1054,17.0752,17.0903,64600.0
2006-09-29 11:00:00,22.67,22.72,22.66,22.71,103800.0,17.0903,17.128,17.0828,17.1205,103800.0
2006-09-29 11:10:00,22.71,22.72,22.68,22.69,57600.0,17.1205,17.128,17.0978,17.1054,57600.0
2006-09-29 11:20:00,22.69,22.71,22.68,22.7,88000.0,17.1054,17.1205,17.0978,17.1129,88000.0
2006-09-29 11:30:00,22.7,22.71,22.7,22.7,102800.0,17.1129,17.1205,17.1129,17.1129,102800.0
2006-09-29 11:40:00,22.7,22.71,22.68,22.71,144800.0,17.1129,17.1205,17.0978,17.1205,144800.0
2006-09-29 11:50:00,22.72,22.72,22.7,22.71,27800.0,17.128,17.128,17.1129,17.1205,27800.0
2006-09-29 12:00:00,22.71,22.72,22.71,22.72,78000.0,17.1205,17.128,17.1205,17.128,78000.0
2006-09-29 12:10:00,22.72,22.73,22.72,22.72,40000.0,17.128,17.1355,17.128,17.128,40000.0
2006-09-29 12:20:00,22.72,22.72,22.71,22.71,104000.0,17.128,17.128,17.1205,17.1205,104000.0
2006-09-29 12:30:00,22.71,22.71,22.71,22.71,15400.0,17.1205,17.1205,17.1205,17.1205,15400.0
2006-09-29 12:40:00,22.71,22.76,22.71,22.75,123800.0,17.1205,17.1582,17.1205,17.1506,123800.0
2006-09-29 12:50:00,22.75,22.76,22.74,22.75,170200.0,17.1506,17.1582,17.1431,17.1506,170200.0
2006-09-29 13:00:00,22.75,22.75,22.74,22.75,70200.0,17.1506,17.1506,17.1431,17.1506,70200.0
2006-09-29 13:10:00,22.75,22.75,22.74,22.75,23000.0,17.1506,17.1506,17.1431,17.1506,23000.0
2006-09-29 13:20:00,22.75,22.75,22.72,22.72,22800.0,17.1506,17.1506,17.128,17.128,22800.0
2006-09-29 13:30:00,22.72,22.72,22.69,22.69,32000.0,17.128,17.128,17.1054,17.1054,32000.0
2006-09-29 13:40:00,22.7,22.72,22.67,22.71,174400.0,17.1129,17.128,17.0903,17.1205,174400.0
2006-09-29 13:50:00,22.71,22.74,22.69,22.7,330000.0,17.1205,17.1431,17.1054,17.1129,330000.0
2006-09-29 14:00:00,22.69,22.71,22.68,22.7,111000.0,17.1054,17.1205,17.0978,17.1129,111000.0
2006-09-29 14:10:00,22.7,22.7,22.69,22.69,112000.0,17.1129,17.1129,17.1054,17.1054,112000.0
2006-09-29 14:20:00,22.69,22.7,22.68,22.7,50600.0,17.1054,17.1129,17.0978,17.1129,50600.0
2006-09-29 14:30:00,22.7,22.7,22.69,22.7,102600.0,17.1129,17.1129,17.1054,17.1129,102600.0
2006-09-29 14:40:00,22.7,22.72,22.69,22.69,70200.0,17.1129,17.128,17.1054,17.1054,70200.0
2006-09-29 14:50:00,22.68,22.69,22.67,22.67,52600.0,17.0978,17.1054,17.0903,17.0903,52600.0
2006-09-29 15:00:00,22.67,22.68,22.64,22.64,177800.0,17.0903,17.0978,17.0677,17.0677,177800.0
2006-09-29 15:10:00,22.64,22.65,22.63,22.64,76400.0,17.0677,17.0752,17.0601,17.0677,76400.0
2006-09-29 15:20:00,22.64,22.66,22.63,22.65,106400.0,17.0677,17.0828,17.0601,17.0752,106400.0
2006-09-29 15:30:00,22.65,22.68,22.64,22.67,204200.0,17.0752,17.0978,17.0677,17.0903,204200.0
2006-09-29 15:40:00,22.67,22.68,22.65,22.67,178400.0,17.0903,17.0978,17.0752,17.0903,178400.0
2006-09-29 15:50:00,22.67,22.7,22.66,22.66,143600.0,17.0903,17.1129,17.0828,17.0828,143600.0
2006-10-02 09:30:00,22.61,22.74,22.58,22.7,81800.0,17.0451,17.1431,17.0225,17.1129,81800.0
2006-10-02 09:40:00,22.7,22.85,22.68,22.85,188800.0,17.1129,17.226,17.0978,17.226,188800.0
2006-10-02 09:50:00,22.85,22.88,22.79,22.83,230400.0,17.226,17.2486,17.1808,17.2109,230400.0
2006-10-02 10:00:00,22.83,22.88,22.8,22.86,157200.0,17.2109,17.2486,17.1883,17.2335,157200.0
2006-10-02 10:10:00,22.87,22.92,22.86,22.86,198400.0,17.2411,17.2788,17.2335,17.2335,198400.0
2006-10-02 10:20:00,22.88,22.88,22.83,22.88,118000.0,17.2486,17.2486,17.2109,17.2486,118000.0
2006-10-02 10:30:00,22.88,22.96,22.88,22.96,89200.0,17.2486,17.3089,17.2486,17.3089,89200.0
2006-10-02 10:40:00,22.96,23.0,22.92,22.95,216000.0,17.3089,17.3391,17.2788,17.3014,216000.0
2006-10-02 10:50:00,22.96,23.07,22.96,23.06,186800.0,17.3089,17.3919,17.3089,17.3843,186800.0
2006-10-02 11:00:00,23.06,23.09,23.05,23.09,356600.0,17.3843,17.4069,17.3768,17.4069,356600.0
2006-10-02 11:10:00,23.09,23.11,23.06,23.08,194200.0,17.4069,17.422,17.3843,17.3994,194200.0
2006-10-02 11:20:00,23.08,23.1,23.05,23.07,61800.0,17.3994,17.4145,17.3768,17.3919,61800.0
2006-10-02 11:30:00,23.06,23.13,23.06,23.1,91800.0,17.3843,17.4371,17.3843,17.4145,91800.0
2006-10-02 11:40:00,23.1,23.11,23.07,23.07,178400.0,17.4145,17.422,17.3919,17.3919,178400.0
2006-10-02 11:50:00,23.06,23.09,23.03,23.03,119000.0,17.3843,17.4069,17.3617,17.3617,119000.0
2006-10-02 12:00:00,23.03,23.04,23.0,23.01,103200.0,17.3617,17.3692,17.3391,17.3466,103200.0
2006-10-02 12:10:00,23.0,23.0,22.92,22.92,156800.0,17.3391,17.3391,17.2788,17.2788,156800.0
2006-10-02 12:20:00,22.93,22.95,22.89,22.9,69200.0,17.2863,17.3014,17.2562,17.2637,69200.0
2006-10-02 12:30:00,22.9,22.9,22.88,22.89,95200.0,17.2637,17.2637,17.2486,17.2562,95200.0
2006-10-02 12:40:00,22.89,22.89,22.8,22.81,121800.0,17.2562,17.2562,17.1883,17.1958,121800.0
2006-10-02 12:50:00,22.8,22.83,22.8,22.83,68000.0,17.1883,17.2109,17.1883,17.2109,68000.0
2006-10-02 13:00:00,22.83,22.86,22.83,22.85,48200.0,17.2109,17.2335,17.2109,17.226,48200.0
2006-10-02 13:10:00,22.84,22.87,22.83,22.87,54000.0,17.2185,17.2411,17.2109,17.2411,54000.0
2006-10-02 13:20:00,22.87,22.88,22.83,22.87,49600.0,17.2411,17.2486,17.2109,17.2411,49600.0
2006-10-02 13:30:00,22.88,22.94,22.86,22.9,90800.0,17.2486,17.2938,17.2335,17.2637,90800.0
2006-10-02 13:40:00,22.9,22.92,22.86,22.92,125000.0,17.2637,17.2788,17.2335,17.2788,125000.0
2006-10-02 13:50:00,22.92,22.92,22.87,22.89,114800.0,17.2788,17.2788,17.2411,17.2562,114800.0
2006-10-02 14:00:00,22.88,22.91,22.88,22.88,72600.0,17.2486,17.2712,17.2486,17.2486,72600.0
2006-10-02 14:10:00,22.89,22.89,22.86,22.88,119200.0,17.2562,17.2562,17.2335,17.2486,119200.0
2006-10-02 14:20:00,22.88,22.91,22.84,22.84,79400.0,17.2486,17.2712,17.2185,17.2185,79400.0
2006-10-02 14:30:00,22.84,22.86,22.83,22.85,104200.0,17.2185,17.2335,17.2109,17.226,104200.0
2006-10-02 14:40:00,22.85,22.86,22.83,22.83,119800.0,17.226,17.2335,17.2109,17.2109,119800.0
2006-10-02 14:50:00,22.83,22.84,22.79,22.8,235200.0,17.2109,17.2185,17.1808,17.1883,235200.0
2006-10-02 15:00:00,22.8,22.82,22.79,22.8,175000.0,17.1883,17.2034,17.1808,17.1883,175000.0
2006-10-02 15:10:00,22.8,22.85,22.79,22.83,298600.0,17.1883,17.226,17.1808,17.2109,298600.0
2006-10-02 15:20:00,22.83,22.83,22.8,22.81,109200.0,17.2109,17.2109,17.1883,17.1958,109200.0
2006-10-02 15:30:00,22.81,22.85,22.8,22.82,249800.0,17.1958,17.226,17.1883,17.2034,249800.0
2006-10-02 15:40:00,22.82,22.84,22.8,22.8,377400.0,17.2034,17.2185,17.1883,17.1883,377400.0
2006-10-02 15:50:00,22.8,22.83,22.8,22.83,352000.0,17.1883,17.2109,17.1883,17.2109,352000.0
2006-10-03 09:30:00,22.72,22.73,22.63,22.68,241400.0,17.128,17.1355,17.0601,17.0978,241400.0
2006-10-03 09:40:00,22.68,22.77,22.68,22.75,220200.0,17.0978,17.1657,17.0978,17.1506,220200.0
2006-10-03 09:50:00,22.77,22.77,22.67,22.68,168200.0,17.1657,17.1657,17.0903,17.0978,168200.0
2006-10-03 10:00:00,22.68,22.68,22.53,22.57,228400.0,17.0978,17.0978,16.9848,17.0149,228400.0
2006-10-03 10:10:00,22.58,22.61,22.58,22.58,125600.0,17.0225,17.0451,17.0225,17.0225,125600.0
2006-10-03 10:20:00,22.58,22.62,22.58,22.62,133400.0,17.0225,17.0526,17.0225,17.0526,133400.0
2006-10-03 10:30:00,22.62,22.65,22.57,22.6,148600.0,17.0526,17.0752,17.0149,17.0375,148600.0
2006-10-03 10:40:00,22.6,22.6,22.58,22.59,63000.0,17.0375,17.0375,17.0225,17.03,63000.0
2006-10-03 10:50:00,22.59,22.61,22.58,22.59,113800.0,17.03,17.0451,17.0225,17.03,113800.0
2006-10-03 11:00:00,22.59,22.6,22.55,22.58,135600.0,17.03,17.0375,16.9998,17.0225,135600.0
2006-10-03 11:10:00,22.58,22.6,22.53,22.55,110000.0,17.0225,17.0375,16.9848,16.9998,110000.0
2006-10-03 11:20:00,22.54,22.55,22.53,22.53,72600.0,16.9923,16.9998,16.9848,16.9848,72600.0
2006-10-03 11:30:00,22.53,22.56,22.51,22.54,209400.0,16.9848,17.0074,16.9697,16.9923,209400.0
2006-10-03 11:40:00,22.54,22.57,22.54,22.57,88000.0,16.9923,17.0149,16.9923,17.0149,88000.0
2006-10-03 11:50:00,22.57,22.6,22.57,22.6,72000.0,17.0149,17.0375,17.0149,17.0375,72000.0
2006-10-03 12:00:00,22.6,22.69,22.6,22.68,86600.0,17.0375,17.1054,17.0375,17.0978,86600.0
2006-10-03 12:10:00,22.68,22.7,22.65,22.66,52600.0,17.0978,17.1129,17.0752,17.0828,52600.0
2006-10-03 12:20:00,22.65,22.66,22.63,22.64,63000.0,17.0752,17.0828,17.0601,17.0677,63000.0
2006-10-03 12:30:00,22.64,22.67,22.64,22.66,63000.0,17.0677,17.0903,17.0677,17.0828,63000.0
2006-10-03 12:40:00,22.66,22.67,22.64,22.66,88000.0,17.0828,17.0903,17.0677,17.0828,88000.0
2006-10-03 12:50:00,22.66,22.66,22.63,22.64,79800.0,17.0828,17.0828,17.0601,17.0677,79800.0
2006-10-03 13:00:00,22.64,22.66,22.64,22.66,92800.0,17.0677,17.0828,17.0677,17.0828,92800.0
2006-10-03 13:10:00,22.66,22.67,22.65,22.66,63000.0,17.0828,17.0903,17.0752,17.0828,63000.0
2006-10-03 13:20:00,22.66,22.67,22.65,22.65,86600.0,17.0828,17.0903,17.0752,17.0752,86600.0
2006-10-03 13:30:00,22.65,22.68,22.64,22.67,82800.0,17.0752,17.0978,17.0677,17.0903,82800.0
2006-10-03 13:40:00,22.66,22.67,22.65,22.66,62400.0,17.0828,17.0903,17.0752,17.0828,62400.0
2006-10-03 13:50:00,22.67,22.67,22.65,22.67,144200.0,17.0903,17.0903,17.0752,17.0903,144200.0
2006-10-03 14:00:00,22.67,22.68,22.67,22.68,87600.0,17.0903,17.0978,17.0903,17.0978,87600.0
2006-10-03 14:10:00,22.68,22.74,22.68,22.74,67200.0,17.0978,17.1431,17.0978,17.1431,67200.0
2006-10-03 14:20:00,22.73,22.78,22.71,22.71,125600.0,17.1355,17.1732,17.1205,17.1205,125600.0
2006-10-03 14:30:00,22.71,22.73,22.7,22.72,92800.0,17.1205,17.1355,17.1129,17.128,92800.0
2006-10-03 14:40:00,22.72,22.76,22.72,22.76,107600.0,17.128,17.1582,17.128,17.1582,107600.0
2006-10-03 14:50:00,22.76,22.77,22.74,22.75,74200.0,17.1582,17.1657,17.1431,17.1506,74200.0
2006-10-03 15:00:00,22.75,22.79,22.75,22.79,197200.0,17.1506,17.1808,17.1506,17.1808,197200.0
2006-10-03 15:10:00,22.79,22.81,22.75,22.79,118800.0,17.1808,17.1958,17.1506,17.1808,118800.0
2006-10-03 15:20:00,22.79,22.79,22.68,22.68,121200.0,17.1808,17.1808,17.0978,17.0978,121200.0
2006-10-03 15:30:00,22.68,22.69,22.63,22.63,219400.0,17.0978,17.1054,17.0601,17.0601,219400.0
2006-10-03 15:40:00,22.63,22.68,22.57,22.57,120200.0,17.0601,17.0978,17.0149,17.0149,120200.0
2006-10-03 15:50:00,22.58,22.64,22.57,22.63,168600.0,17.0225,17.0677,17.0149,17.0601,168600.0
2006-10-04 09:30:00,22.6,22.65,22.6,22.65,120200.0,17.0375,17.0752,17.0375,17.0752,120200.0
2006-10-04 09:40:00,22.64,22.68,22.61,22.68,162200.0,17.0677,17.0978,17.0451,17.0978,162200.0
2006-10-04 09:50:00,22.68,22.7,22.68,22.68,161800.0,17.0978,17.1129,17.0978,17.0978,161800.0
2006-10-04 10:00:00,22.68,22.7,22.64,22.65,140000.0,17.0978,17.1129,17.0677,17.0752,140000.0
2006-10-04 10:10:00,22.65,22.66,22.57,22.59,153400.0,17.0752,17.0828,17.0149,17.03,153400.0
2006-10-04 10:20:00,22.58,22.59,22.52,22.57,238600.0,17.0225,17.03,16.9772,17.0149,238600.0
2006-10-04 10:30:00,22.57,22.61,22.57,22.58,124800.0,17.0149,17.0451,17.0149,17.0225,124800.0
2006-10-04 10:40:00,22.58,22.58,22.54,22.54,243400.0,17.0225,17.0225,16.9923,16.9923,243400.0
2006-10-04 10:50:00,22.54,22.54,22.47,22.52,281200.0,16.9923,16.9923,16.9395,16.9772,281200.0
2006-10-04 11:00:00,22.51,22.52,22.45,22.47,170200.0,16.9697,16.9772,16.9245,16.9395,170200.0
2006-10-04 11:10:00,22.46,22.46,22.34,22.36,103200.0,16.932,16.932,16.8415,16.8566,103200.0
2006-10-04 11:20:00,22.36,22.36,22.25,22.25,138400.0,16.8566,16.8566,16.7737,16.7737,138400.0
2006-10-04 11:30:00,22.25,22.25,22.14,22.22,231200.0,16.7737,16.7737,16.6908,16.7511,231200.0
2006-10-04 11:40:00,22.22,22.23,22.19,22.23,132400.0,16.7511,16.7586,16.7284,16.7586,132400.0
2006-10-04 11:50:00,22.23,22.31,22.23,22.31,772400.0,16.7586,16.8189,16.7586,16.8189,772400.0
2006-10-04 12:00:00,22.31,22.45,22.31,22.4,217800.0,16.8189,16.9245,16.8189,16.8868,217800.0
2006-10-04 12:10:00,22.41,22.49,22.41,22.46,259200.0,16.8943,16.9546,16.8943,16.932,259200.0
2006-10-04 12:20:00,22.46,22.47,22.41,22.44,121600.0,16.932,16.9395,16.8943,16.9169,121600.0
2006-10-04 12:30:00,22.45,22.45,22.43,22.43,70000.0,16.9245,16.9245,16.9094,16.9094,70000.0
2006-10-04 12:40:00,22.43,22.43,22.29,22.32,192400.0,16.9094,16.9094,16.8038,16.8264,192400.0
2006-10-04 12:50:00,22.32,22.4,22.3,22.38,97600.0,16.8264,16.8868,16.8114,16.8717,97600.0
2006-10-04 13:00:00,22.39,22.42,22.36,22.42,155400.0,16.8792,16.9018,16.8566,16.9018,155400.0
2006-10-04 13:10:00,22.42,22.42,22.4,22.41,148600.0,16.9018,16.9018,16.8868,16.8943,148600.0
2006-10-04 13:20:00,22.41,22.42,22.38,22.38,104400.0,16.8943,16.9018,16.8717,16.8717,104400.0
2006-10-04 13:30:00,22.38,22.39,22.35,22.36,136400.0,16.8717,16.8792,16.8491,16.8566,136400.0
2006-10-04 13:40:00,22.36,22.4,22.36,22.38,50800.0,16.8566,16.8868,16.8566,16.8717,50800.0
2006-10-04 13:50:00,22.38,22.4,22.38,22.4,86400.0,16.8717,16.8868,16.8717,16.8868,86400.0
2006-10-04 14:00:00,22.4,22.43,22.4,22.42,63400.0,16.8868,16.9094,16.8868,16.9018,63400.0
2006-10-04 14:10:00,22.42,22.43,22.41,22.43,73800.0,16.9018,16.9094,16.8943,16.9094,73800.0
2006-10-04 14:20:00,22.43,22.45,22.43,22.44,134400.0,16.9094,16.9245,16.9094,16.9169,134400.0
2006-10-04 14:30:00,22.43,22.43,22.41,22.43,107400.0,16.9094,16.9094,16.8943,16.9094,107400.0
2006-10-04 14:40:00,22.43,22.44,22.42,22.42,155800.0,16.9094,16.9169,16.9018,16.9018,155800.0
2006-10-04 14:50:00,22.42,22.45,22.42,22.44,197000.0,16.9018,16.9245,16.9018,16.9169,197000.0
2006-10-04 15:00:00,22.44,22.54,22.44,22.53,194800.0,16.9169,16.9923,16.9169,16.9848,194800.0
2006-10-04 15:10:00,22.53,22.55,22.52,22.53,221000.0,16.9848,16.9998,16.9772,16.9848,221000.0
2006-10-04 15:20:00,22.52,22.53,22.52,22.52,123200.0,16.9772,16.9848,16.9772,16.9772,123200.0
2006-10-04 15:30:00,22.52,22.52,22.46,22.48,173600.0,16.9772,16.9772,16.932,16.9471,173600.0
2006-10-04 15:40:00,22.48,22.52,22.47,22.5,125600.0,16.9471,16.9772,16.9395,16.9621,125600.0
2006-10-04 15:50:00,22.5,22.58,22.5,22.55,123800.0,16.9621,17.0225,16.9621,16.9998,123800.0
2006-10-05 09:30:00,22.54,22.67,22.54,22.63,67800.0,16.9923,17.0903,16.9923,17.0601,67800.0
2006-10-05 09:40:00,22.63,22.7,22.59,22.61,357800.0,17.0601,17.1129,17.03,17.0451,357800.0
2006-10-05 09:50:00,22.61,22.61,22.45,22.56,169800.0,17.0451,17.0451,16.9245,17.0074,169800.0
2006-10-05 10:00:00,22.56,22.57,22.49,22.55,600400.0,17.0074,17.0149,16.9546,16.9998,600400.0
2006-10-05 10:10:00,22.55,22.56,22.48,22.49,110000.0,16.9998,17.0074,16.9471,16.9546,110000.0
2006-10-05 10:20:00,22.48,22.5,22.45,22.48,142000.0,16.9471,16.9621,16.9245,16.9471,142000.0
2006-10-05 10:30:00,22.48,22.49,22.47,22.47,170000.0,16.9471,16.9546,16.9395,16.9395,170000.0
2006-10-05 10:40:00,22.47,22.54,22.43,22.5,150000.0,16.9395,16.9923,16.9094,16.9621,150000.0
2006-10-05 10:50:00,22.51,22.56,22.51,22.52,170000.0,16.9697,17.0074,16.9697,16.9772,170000.0
2006-10-05 11:00:00,22.52,22.54,22.5,22.52,103600.0,16.9772,16.9923,16.9621,16.9772,103600.0
2006-10-05 11:10:00,22.52,22.53,22.5,22.5,238600.0,16.9772,16.9848,16.9621,16.9621,238600.0
2006-10-05 11:20:00,22.5,22.5,22.45,22.46,197000.0,16.9621,16.9621,16.9245,16.932,197000.0
2006-10-05 11:30:00,22.47,22.47,22.42,22.42,111400.0,16.9395,16.9395,16.9018,16.9018,111400.0
2006-10-05 11:40:00,22.43,22.45,22.42,22.43,108200.0,16.9094,16.9245,16.9018,16.9094,108200.0
2006-10-05 11:50:00,22.43,22.43,22.39,22.39,65800.0,16.9094,16.9094,16.8792,16.8792,65800.0
2006-10-05 12:00:00,22.39,22.4,22.36,22.36,176800.0,16.8792,16.8868,16.8566,16.8566,176800.0
2006-10-05 12:10:00,22.36,22.42,22.36,22.42,146600.0,16.8566,16.9018,16.8566,16.9018,146600.0
2006-10-05 12:20:00,22.41,22.42,22.39,22.4,78600.0,16.8943,16.9018,16.8792,16.8868,78600.0
2006-10-05 12:30:00,22.4,22.41,22.38,22.41,60800.0,16.8868,16.8943,16.8717,16.8943,60800.0
2006-10-05 12:40:00,22.41,22.42,22.4,22.41,78600.0,16.8943,16.9018,16.8868,16.8943,78600.0
2006-10-05 12:50:00,22.42,22.43,22.42,22.43,48000.0,16.9018,16.9094,16.9018,16.9094,48000.0
2006-10-05 13:00:00,22.43,22.43,22.41,22.41,126600.0,16.9094,16.9094,16.8943,16.8943,126600.0
2006-10-05 13:10:00,22.42,22.42,22.42,22.42,12400.0,16.9018,16.9018,16.9018,16.9018,12400.0
2006-10-05 13:20:00,22.42,22.42,22.41,22.42,28600.0,16.9018,16.9018,16.8943,16.9018,28600.0
2006-10-05 13:30:00,22.41,22.42,22.4,22.4,91600.0,16.8943,16.9018,16.8868,16.8868,91600.0
2006-10-05 13:40:00,22.4,22.41,22.37,22.38,33200.0,16.8868,16.8943,16.8641,16.8717,33200.0
2006-10-05 13:50:00,22.36,22.38,22.31,22.31,52200.0,16.8566,16.8717,16.8189,16.8189,52200.0
2006-10-05 14:00:00,22.33,22.37,22.3,22.36,118600.0,16.834,16.8641,16.8114,16.8566,118600.0
2006-10-05 14:10:00,22.36,22.4,22.36,22.4,82400.0,16.8566,16.8868,16.8566,16.8868,82400.0
2006-10-05 14:20:00,22.39,22.43,22.39,22.43,100000.0,16.8792,16.9094,16.8792,16.9094,100000.0
2006-10-05 14:30:00,22.43,22.46,22.43,22.43,97600.0,16.9094,16.932,16.9094,16.9094,97600.0
2006-10-05 14:40:00,22.43,22.43,22.4,22.41,85200.0,16.9094,16.9094,16.8868,16.8943,85200.0
2006-10-05 14:50:00,22.4,22.43,22.4,22.42,171600.0,16.8868,16.9094,16.8868,16.9018,171600.0
2006-10-05 15:00:00,22.43,22.47,22.43,22.45,134800.0,16.9094,16.9395,16.9094,16.9245,134800.0
2006-10-05 15:10:00,22.45,22.46,22.43,22.43,71600.0,16.9245,16.932,16.9094,16.9094,71600.0
2006-10-05 15:20:00,22.43,22.45,22.43,22.44,59800.0,16.9094,16.9245,16.9094,16.9169,59800.0
2006-10-05 15:30:00,22.45,22.46,22.42,22.42,112800.0,16.9245,16.932,16.9018,16.9018,112800.0
2006-10-05 15:40:00,22.42,22.43,22.39,22.39,116600.0,16.9018,16.9094,16.8792,16.8792,116600.0
2006-10-05 15:50:00,22.4,22.42,22.39,22.4,227400.0,16.8868,16.9018,16.8792,16.8868,227400.0
2006-10-06 09:30:00,22.36,22.36,22.33,22.33,46600.0,16.8566,16.8566,16.834,16.834,46600.0
2006-10-06 09:40:00,22.33,22.35,22.23,22.25,200000.0,16.834,16.8491,16.7586,16.7737,200000.0
2006-10-06 09:50:00,22.25,22.31,22.22,22.31,127200.0,16.7737,16.8189,16.7511,16.8189,127200.0
2006-10-06 10:00:00,22.31,22.31,22.25,22.29,84800.0,16.8189,16.8189,16.7737,16.8038,84800.0
2006-10-06 10:10:00,22.29,22.33,22.29,22.33,91800.0,16.8038,16.834,16.8038,16.834,91800.0
2006-10-06 10:20:00,22.33,22.41,22.33,22.4,96400.0,16.834,16.8943,16.834,16.8868,96400.0
2006-10-06 10:30:00,22.39,22.46,22.39,22.43,1906400.0,16.8792,16.932,16.8792,16.9094,1906400.0
2006-10-06 10:40:00,22.44,22.52,22.43,22.5,1310200.0,16.9169,16.9772,16.9094,16.9621,1310200.0
2006-10-06 10:50:00,22.5,22.5,22.45,22.45,61600.0,16.9621,16.9621,16.9245,16.9245,61600.0
2006-10-06 11:00:00,22.44,22.44,22.39,22.39,92800.0,16.9169,16.9169,16.8792,16.8792,92800.0
2006-10-06 11:10:00,22.39,22.39,22.36,22.38,69800.0,16.8792,16.8792,16.8566,16.8717,69800.0
2006-10-06 11:20:00,22.38,22.38,22.31,22.31,42600.0,16.8717,16.8717,16.8189,16.8189,42600.0
2006-10-06 11:30:00,22.31,22.31,22.28,22.3,82800.0,16.8189,16.8189,16.7963,16.8114,82800.0
2006-10-06 11:40:00,22.3,22.3,22.24,22.25,69200.0,16.8114,16.8114,16.7661,16.7737,69200.0
2006-10-06 11:50:00,22.25,22.25,22.23,22.25,66600.0,16.7737,16.7737,16.7586,16.7737,66600.0
2006-10-06 12:00:00,22.27,22.28,22.26,22.28,66200.0,16.7888,16.7963,16.7812,16.7963,66200.0
2006-10-06 12:10:00,22.29,22.3,22.29,22.29,73200.0,16.8038,16.8114,16.8038,16.8038,73200.0
2006-10-06 12:20:00,22.3,22.34,22.3,22.32,57800.0,16.8114,16.8415,16.8114,16.8264,57800.0
2006-10-06 12:30:00,22.31,22.32,22.31,22.31,97600.0,16.8189,16.8264,16.8189,16.8189,97600.0
2006-10-06 12:40:00,22.32,22.32,22.24,22.24,107200.0,16.8264,16.8264,16.7661,16.7661,107200.0
2006-10-06 12:50:00,22.25,22.27,22.25,22.27,115600.0,16.7737,16.7888,16.7737,16.7888,115600.0
2006-10-06 13:00:00,22.28,22.35,22.28,22.34,72800.0,16.7963,16.8491,16.7963,16.8415,72800.0
2006-10-06 13:10:00,22.34,22.37,22.34,22.36,80600.0,16.8415,16.8641,16.8415,16.8566,80600.0
2006-10-06 13:20:00,22.36,22.45,22.36,22.44,206000.0,16.8566,16.9245,16.8566,16.9169,206000.0
2006-10-06 13:30:00,22.44,22.47,22.43,22.45,90400.0,16.9169,16.9395,16.9094,16.9245,90400.0
2006-10-06 13:40:00,22.45,22.52,22.45,22.52,97200.0,16.9245,16.9772,16.9245,16.9772,97200.0
2006-10-06 13:50:00,22.52,22.59,22.52,22.58,94600.0,16.9772,17.03,16.9772,17.0225,94600.0
2006-10-06 14:00:00,22.58,22.61,22.58,22.61,101800.0,17.0225,17.0451,17.0225,17.0451,101800.0
2006-10-06 14:10:00,22.61,22.65,22.6,22.65,91400.0,17.0451,17.0752,17.0375,17.0752,91400.0
2006-10-06 14:20:00,22.64,22.66,22.6,22.66,95800.0,17.0677,17.0828,17.0375,17.0828,95800.0
2006-10-06 14:30:00,22.66,22.68,22.61,22.63,90600.0,17.0828,17.0978,17.0451,17.0601,90600.0
2006-10-06 14:40:00,22.63,22.68,22.63,22.68,66000.0,17.0601,17.0978,17.0601,17.0978,66000.0
2006-10-06 14:50:00,22.68,22.75,22.68,22.72,111800.0,17.0978,17.1506,17.0978,17.128,111800.0
2006-10-06 15:00:00,22.72,22.8,22.72,22.76,136200.0,17.128,17.1883,17.128,17.1582,136200.0
2006-10-06 15:10:00,22.76,22.77,22.7,22.7,98600.0,17.1582,17.1657,17.1129,17.1129,98600.0
2006-10-06 15:20:00,22.71,22.72,22.58,22.6,165600.0,17.1205,17.128,17.0225,17.0375,165600.0
2006-10-06 15:30:00,22.61,22.64,22.57,22.63,143400.0,17.0451,17.0677,17.0149,17.0601,143400.0
2006-10-06 15:40:00,22.63,22.65,22.56,22.57,161000.0,17.0601,17.0752,17.0074,17.0149,161000.0
2006-10-06 15:50:00,22.57,22.63,22.56,22.59,146800.0,17.0149,17.0601,17.0074,17.03,146800.0
2006-10-09 09:30:00,22.56,22.61,22.53,22.61,58600.0,17.0074,17.0451,16.9848,17.0451,58600.0
2006-10-09 09:40:00,22.61,22.65,22.55,22.65,121200.0,17.0451,17.0752,16.9998,17.0752,121200.0
2006-10-09 09:50:00,22.65,22.84,22.65,22.83,147000.0,17.0752,17.2185,17.0752,17.2109,147000.0
2006-10-09 10:00:00,22.83,22.9,22.81,22.84,187800.0,17.2109,17.2637,17.1958,17.2185,187800.0
2006-10-09 10:10:00,22.82,22.82,22.74,22.8,113000.0,17.2034,17.2034,17.1431,17.1883,113000.0
2006-10-09 10:20:00,22.81,22.97,22.81,22.94,142200.0,17.1958,17.3165,17.1958,17.2938,142200.0
2006-10-09 10:30:00,22.95,23.0,22.9,22.91,135000.0,17.3014,17.3391,17.2637,17.2712,135000.0
2006-10-09 10:40:00,22.91,22.92,22.89,22.9,75200.0,17.2712,17.2788,17.2562,17.2637,75200.0
2006-10-09 10:50:00,22.9,22.9,22.84,22.89,135400.0,17.2637,17.2637,17.2185,17.2562,135400.0
2006-10-09 11:00:00,22.89,22.89,22.82,22.86,93000.0,17.2562,17.2562,17.2034,17.2335,93000.0
2006-10-09 11:10:00,22.86,22.91,22.85,22.91,84600.0,17.2335,17.2712,17.226,17.2712,84600.0
2006-10-09 11:20:00,22.91,22.94,22.91,22.93,81600.0,17.2712,17.2938,17.2712,17.2863,81600.0
2006-10-09 11:30:00,22.93,22.93,22.86,22.86,45000.0,17.2863,17.2863,17.2335,17.2335,45000.0
2006-10-09 11:40:00,22.87,22.87,22.84,22.85,81000.0,17.2411,17.2411,17.2185,17.226,81000.0
2006-10-09 11:50:00,22.85,22.9,22.85,22.87,47600.0,17.226,17.2637,17.226,17.2411,47600.0
2006-10-09 12:00:00,22.88,22.88,22.83,22.84,39800.0,17.2486,17.2486,17.2109,17.2185,39800.0
2006-10-09 12:10:00,22.83,22.83,22.78,22.79,65600.0,17.2109,17.2109,17.1732,17.1808,65600.0
2006-10-09 12:20:00,22.78,22.86,22.78,22.85,77800.0,17.1732,17.2335,17.1732,17.226,77800.0
2006-10-09 12:30:00,22.85,22.85,22.81,22.83,25000.0,17.226,17.226,17.1958,17.2109,25000.0
2006-10-09 12:40:00,22.83,22.88,22.8,22.88,93800.0,17.2109,17.2486,17.1883,17.2486,93800.0
2006-10-09 12:50:00,22.86,22.88,22.86,22.86,44200.0,17.2335,17.2486,17.2335,17.2335,44200.0
2006-10-09 13:00:00,22.86,22.87,22.84,22.87,48600.0,17.2335,17.2411,17.2185,17.2411,48600.0
2006-10-09 13:10:00,22.86,22.87,22.83,22.84,53800.0,17.2335,17.2411,17.2109,17.2185,53800.0
2006-10-09 13:20:00,22.84,22.84,22.81,22.81,59000.0,17.2185,17.2185,17.1958,17.1958,59000.0
2006-10-09 13:30:00,22.81,22.81,22.79,22.8,75000.0,17.1958,17.1958,17.1808,17.1883,75000.0
2006-10-09 13:40:00,22.8,22.82,22.79,22.81,61600.0,17.1883,17.2034,17.1808,17.1958,61600.0
2006-10-09 13:50:00,22.82,22.87,22.81,22.86,60000.0,17.2034,17.2411,17.1958,17.2335,60000.0
2006-10-09 14:00:00,22.86,22.86,22.8,22.83,64000.0,17.2335,17.2335,17.1883,17.2109,64000.0
2006-10-09 14:10:00,22.82,22.84,22.8,22.84,92600.0,17.2034,17.2185,17.1883,17.2185,92600.0
2006-10-09 14:20:00,22.83,22.83,22.78,22.8,64000.0,17.2109,17.2109,17.1732,17.1883,64000.0
2006-10-09 14:30:00,22.8,22.81,22.76,22.78,50400.0,17.1883,17.1958,17.1582,17.1732,50400.0
2006-10-09 14:40:00,22.78,22.82,22.78,22.8,62600.0,17.1732,17.2034,17.1732,17.1883,62600.0
2006-10-09 14:50:00,22.8,22.85,22.77,22.84,66800.0,17.1883,17.226,17.1657,17.2185,66800.0
2006-10-09 15:00:00,22.85,22.85,22.83,22.84,77800.0,17.226,17.226,17.2109,17.2185,77800.0
2006-10-09 15:10:00,22.84,22.86,22.82,22.86,84400.0,17.2185,17.2335,17.2034,17.2335,84400.0
2006-10-09 15:20:00,22.86,22.86,22.83,22.83,95000.0,17.2335,17.2335,17.2109,17.2109,95000.0
2006-10-09 15:30:00,22.83,22.83,22.73,22.74,137000.0,17.2109,17.2109,17.1355,17.1431,137000.0
2006-10-09 15:40:00,22.75,22.77,22.73,22.74,125400.0,17.1506,17.1657,17.1355,17.1431,125400.0
2006-10-09 15:50:00,22.75,22.8,22.75,22.77,111000.0,17.1506,17.1883,17.1506,17.1657,111000.0
2006-10-10 09:30:00,22.81,22.92,22.81,22.92,46200.0,17.1958,17.2788,17.1958,17.2788,46200.0
2006-10-10 09:40:00,22.92,22.92,22.86,22.89,144600.0,17.2788,17.2788,17.2335,17.2562,144600.0
2006-10-10 09:50:00,22.88,22.92,22.86,22.89,37200.0,17.2486,17.2788,17.2335,17.2562,37200.0
2006-10-10 10:00:00,22.89,22.89,22.86,22.88,45600.0,17.2562,17.2562,17.2335,17.2486,45600.0
2006-10-10 10:10:00,22.88,22.97,22.88,22.97,37600.0,17.2486,17.3165,17.2486,17.3165,37600.0
2006-10-10 10:20:00,22.96,23.01,22.93,23.0,38400.0,17.3089,17.3466,17.2863,17.3391,38400.0
2006-10-10 10:30:00,23.01,23.13,23.01,23.13,74000.0,17.3466,17.4371,17.3466,17.4371,74000.0
2006-10-10 10:40:00,23.13,23.13,23.09,23.09,43600.0,17.4371,17.4371,17.4069,17.4069,43600.0
2006-10-10 10:50:00,23.1,23.1,23.05,23.07,50200.0,17.4145,17.4145,17.3768,17.3919,50200.0
2006-10-10 11:00:00,23.07,23.07,23.06,23.06,21800.0,17.3919,17.3919,17.3843,17.3843,21800.0
2006-10-10 11:10:00,23.06,23.06,23.02,23.02,19600.0,17.3843,17.3843,17.3542,17.3542,19600.0
2006-10-10 11:20:00,23.02,23.02,22.98,22.99,31600.0,17.3542,17.3542,17.324,17.3315,31600.0
2006-10-10 11:30:00,22.99,23.03,22.99,23.03,36200.0,17.3315,17.3617,17.3315,17.3617,36200.0
2006-10-10 11:40:00,23.03,23.04,23.01,23.01,24200.0,17.3617,17.3692,17.3466,17.3466,24200.0
2006-10-10 11:50:00,23.01,23.03,23.01,23.02,15000.0,17.3466,17.3617,17.3466,17.3542,15000.0
2006-10-10 12:00:00,23.03,23.04,23.03,23.03,21400.0,17.3617,17.3692,17.3617,17.3617,21400.0
2006-10-10 12:10:00,23.02,23.05,23.02,23.04,25600.0,17.3542,17.3768,17.3542,17.3692,25600.0
2006-10-10 12:20:00,23.04,23.05,23.04,23.04,31400.0,17.3692,17.3768,17.3692,17.3692,31400.0
2006-10-10 12:30:00,23.04,23.05,23.03,23.05,26000.0,17.3692,17.3768,17.3617,17.3768,26000.0
2006-10-10 12:40:00,23.05,23.08,23.05,23.08,33200.0,17.3768,17.3994,17.3768,17.3994,33200.0
2006-10-10 12:50:00,23.08,23.09,23.08,23.08,37600.0,17.3994,17.4069,17.3994,17.3994,37600.0
2006-10-10 13:00:00,23.09,23.11,23.08,23.11,33400.0,17.4069,17.422,17.3994,17.422,33400.0
2006-10-10 13:10:00,23.12,23.13,23.11,23.11,16600.0,17.4295,17.4371,17.422,17.422,16600.0
2006-10-10 13:20:00,23.11,23.11,23.08,23.11,28000.0,17.422,17.422,17.3994,17.422,28000.0
2006-10-10 13:30:00,23.1,23.11,23.08,23.11,119200.0,17.4145,17.422,17.3994,17.422,119200.0
2006-10-10 13:40:00,23.11,23.11,23.09,23.1,75200.0,17.422,17.422,17.4069,17.4145,75200.0
2006-10-10 13:50:00,23.1,23.12,23.1,23.11,28400.0,17.4145,17.4295,17.4145,17.422,28400.0
2006-10-10 14:00:00,23.13,23.14,23.11,23.14,36000.0,17.4371,17.4446,17.422,17.4446,36000.0
2006-10-10 14:10:00,23.14,23.15,23.13,23.13,15800.0,17.4446,17.4522,17.4371,17.4371,15800.0
2006-10-10 14:20:00,23.12,23.13,23.09,23.1,72600.0,17.4295,17.4371,17.4069,17.4145,72600.0
2006-10-10 14:30:00,23.1,23.16,23.1,23.13,76400.0,17.4145,17.4597,17.4145,17.4371,76400.0
2006-10-10 14:40:00,23.12,23.14,23.12,23.12,15200.0,17.4295,17.4446,17.4295,17.4295,15200.0
2006-10-10 14:50:00,23.13,23.27,23.12,23.26,128400.0,17.4371,17.5426,17.4295,17.5351,128400.0
2006-10-10 15:00:00,23.27,23.3,23.21,23.3,260400.0,17.5426,17.5652,17.4974,17.5652,260400.0
2006-10-10 15:10:00,23.3,23.34,23.2,23.2,231800.0,17.5652,17.5954,17.4899,17.4899,231800.0
2006-10-10 15:20:00,23.2,23.25,23.17,23.18,146000.0,17.4899,17.5275,17.4672,17.4748,146000.0
2006-10-10 15:30:00,23.18,23.19,23.16,23.17,81400.0,17.4748,17.4823,17.4597,17.4672,81400.0
2006-10-10 15:40:00,23.17,23.21,23.16,23.16,86800.0,17.4672,17.4974,17.4597,17.4597,86800.0
2006-10-10 15:50:00,23.16,23.2,23.13,23.16,168200.0,17.4597,17.4899,17.4371,17.4597,168200.0
2006-10-11 09:30:00,23.03,23.15,22.97,23.13,26400.0,17.3617,17.4522,17.3165,17.4371,26400.0
2006-10-11 09:40:00,23.12,23.13,23.05,23.05,21400.0,17.4295,17.4371,17.3768,17.3768,21400.0
2006-10-11 09:50:00,23.08,23.22,23.08,23.2,83400.0,17.3994,17.5049,17.3994,17.4899,83400.0
2006-10-11 10:00:00,23.2,23.24,23.18,23.23,49800.0,17.4899,17.52,17.4748,17.5125,49800.0
2006-10-11 10:10:00,23.22,23.29,23.22,23.27,23400.0,17.5049,17.5577,17.5049,17.5426,23400.0
2006-10-11 10:20:00,23.27,23.3,23.27,23.29,52600.0,17.5426,17.5652,17.5426,17.5577,52600.0
2006-10-11 10:30:00,23.29,23.3,23.27,23.27,23800.0,17.5577,17.5652,17.5426,17.5426,23800.0
2006-10-11 10:40:00,23.26,23.27,23.23,23.24,38800.0,17.5351,17.5426,17.5125,17.52,38800.0
2006-10-11 10:50:00,23.24,23.28,23.24,23.25,31600.0,17.52,17.5502,17.52,17.5275,31600.0
2006-10-11 11:00:00,23.24,23.25,23.24,23.24,14400.0,17.52,17.5275,17.52,17.52,14400.0
2006-10-11 11:10:00,23.25,23.26,23.24,23.25,48000.0,17.5275,17.5351,17.52,17.5275,48000.0
2006-10-11 11:20:00,23.25,23.27,23.25,23.27,50800.0,17.5275,17.5426,17.5275,17.5426,50800.0
2006-10-11 11:30:00,23.27,23.3,23.26,23.3,31600.0,17.5426,17.5652,17.5351,17.5652,31600.0
2006-10-11 11:40:00,23.3,23.3,23.27,23.29,37600.0,17.5652,17.5652,17.5426,17.5577,37600.0
2006-10-11 11:50:00,23.29,23.38,23.29,23.35,68800.0,17.5577,17.6256,17.5577,17.6029,68800.0
2006-10-11 12:00:00,23.35,23.36,23.33,23.34,34000.0,17.6029,17.6105,17.5879,17.5954,34000.0
2006-10-11 12:10:00,23.34,23.37,23.33,23.34,42800.0,17.5954,17.618,17.5879,17.5954,42800.0
2006-10-11 12:20:00,23.34,23.35,23.3,23.31,86600.0,17.5954,17.6029,17.5652,17.5728,86600.0
2006-10-11 12:30:00,23.3,23.33,23.29,23.32,56200.0,17.5652,17.5879,17.5577,17.5803,56200.0
2006-10-11 12:40:00,23.33,23.36,23.33,23.34,52600.0,17.5879,17.6105,17.5879,17.5954,52600.0
2006-10-11 12:50:00,23.34,23.34,23.33,23.33,15400.0,17.5954,17.5954,17.5879,17.5879,15400.0
2006-10-11 13:00:00,23.33,23.37,23.33,23.36,46000.0,17.5879,17.618,17.5879,17.6105,46000.0
2006-10-11 13:10:00,23.36,23.38,23.35,23.36,21400.0,17.6105,17.6256,17.6029,17.6105,21400.0
2006-10-11 13:20:00,23.36,23.37,23.34,23.37,36000.0,17.6105,17.618,17.5954,17.618,36000.0
2006-10-11 13:30:00,23.37,23.38,23.36,23.37,19000.0,17.618,17.6256,17.6105,17.618,19000.0
2006-10-11 13:40:00,23.38,23.39,23.36,23.36,31400.0,17.6256,17.6331,17.6105,17.6105,31400.0
2006-10-11 13:50:00,23.36,23.38,23.34,23.36,128400.0,17.6105,17.6256,17.5954,17.6105,128400.0
2006-10-11 14:00:00,23.36,23.36,23.3,23.34,236000.0,17.6105,17.6105,17.5652,17.5954,236000.0
2006-10-11 14:10:00,23.33,23.34,23.3,23.3,39600.0,17.5879,17.5954,17.5652,17.5652,39600.0
2006-10-11 14:20:00,23.3,23.33,23.3,23.31,96400.0,17.5652,17.5879,17.5652,17.5728,96400.0
2006-10-11 14:30:00,23.31,23.32,23.25,23.25,151200.0,17.5728,17.5803,17.5275,17.5275,151200.0
2006-10-11 14:40:00,23.26,23.26,23.24,23.25,43800.0,17.5351,17.5351,17.52,17.5275,43800.0
2006-10-11 14:50:00,23.25,23.29,23.24,23.29,48000.0,17.5275,17.5577,17.52,17.5577,48000.0
2006-10-11 15:00:00,23.28,23.28,23.24,23.27,86200.0,17.5502,17.5502,17.52,17.5426,86200.0
2006-10-11 15:10:00,23.25,23.35,23.25,23.34,104200.0,17.5275,17.6029,17.5275,17.5954,104200.0
2006-10-11 15:20:00,23.34,23.35,23.3,23.3,165800.0,17.5954,17.6029,17.5652,17.5652,165800.0
2006-10-11 15:30:00,23.3,23.33,23.3,23.32,120600.0,17.5652,17.5879,17.5652,17.5803,120600.0
2006-10-11 15:40:00,23.32,23.33,23.3,23.3,124400.0,17.5803,17.5879,17.5652,17.5652,124400.0
2006-10-11 15:50:00,23.3,23.35,23.28,23.3,170200.0,17.5652,17.6029,17.5502,17.5652,170200.0
2006-10-12 09:30:00,23.35,23.38,23.28,23.32,57200.0,17.6029,17.6256,17.5502,17.5803,57200.0
2006-10-12 09:40:00,23.32,23.33,23.27,23.27,299000.0,17.5803,17.5879,17.5426,17.5426,299000.0
2006-10-12 09:50:00,23.25,23.32,23.24,23.31,129000.0,17.5275,17.5803,17.52,17.5728,129000.0
2006-10-12 10:00:00,23.33,23.35,23.27,23.29,117000.0,17.5879,17.6029,17.5426,17.5577,117000.0
2006-10-12 10:10:00,23.29,23.33,23.26,23.26,261000.0,17.5577,17.5879,17.5351,17.5351,261000.0
2006-10-12 10:20:00,23.26,23.31,23.26,23.3,80400.0,17.5351,17.5728,17.5351,17.5652,80400.0
2006-10-12 10:30:00,23.31,23.36,23.3,23.3,327000.0,17.5728,17.6105,17.5652,17.5652,327000.0
2006-10-12 10:40:00,23.3,23.3,23.25,23.25,93600.0,17.5652,17.5652,17.5275,17.5275,93600.0
2006-10-12 10:50:00,23.25,23.25,23.17,23.22,42600.0,17.5275,17.5275,17.4672,17.5049,42600.0
2006-10-12 11:00:00,23.2,23.22,23.13,23.18,124000.0,17.4899,17.5049,17.4371,17.4748,124000.0
2006-10-12 11:10:00,23.18,23.19,23.07,23.12,44200.0,17.4748,17.4823,17.3919,17.4295,44200.0
2006-10-12 11:20:00,23.12,23.23,23.12,23.21,140800.0,17.4295,17.5125,17.4295,17.4974,140800.0
2006-10-12 11:30:00,23.2,23.24,23.19,23.2,45200.0,17.4899,17.52,17.4823,17.4899,45200.0
2006-10-12 11:40:00,23.2,23.2,23.14,23.16,21000.0,17.4899,17.4899,17.4446,17.4597,21000.0
2006-10-12 11:50:00,23.18,23.27,23.16,23.23,21600.0,17.4748,17.5426,17.4597,17.5125,21600.0
2006-10-12 12:00:00,23.24,23.25,23.16,23.19,41000.0,17.52,17.5275,17.4597,17.4823,41000.0
2006-10-12 12:10:00,23.19,23.21,23.19,23.19,19800.0,17.4823,17.4974,17.4823,17.4823,19800.0
2006-10-12 12:20:00,23.2,23.23,23.2,23.21,205800.0,17.4899,17.5125,17.4899,17.4974,205800.0
2006-10-12 12:30:00,23.2,23.2,23.14,23.14,86600.0,17.4899,17.4899,17.4446,17.4446,86600.0
2006-10-12 12:40:00,23.14,23.17,23.14,23.15,10400.0,17.4446,17.4672,17.4446,17.4522,10400.0
2006-10-12 12:50:00,23.15,23.18,23.15,23.17,6400.0,17.4522,17.4748,17.4522,17.4672,6400.0
2006-10-12 13:00:00,23.17,23.23,23.17,23.21,41800.0,17.4672,17.5125,17.4672,17.4974,41800.0
2006-10-12 13:10:00,23.22,23.23,23.21,23.21,16400.0,17.5049,17.5125,17.4974,17.4974,16400.0
2006-10-12 13:20:00,23.21,23.25,23.21,23.25,11400.0,17.4974,17.5275,17.4974,17.5275,11400.0
2006-10-12 13:30:00,23.25,23.25,23.24,23.25,16800.0,17.5275,17.5275,17.52,17.5275,16800.0
2006-10-12 13:40:00,23.25,23.27,23.24,23.24,19800.0,17.5275,17.5426,17.52,17.52,19800.0
2006-10-12 13:50:00,23.25,23.3,23.24,23.26,55400.0,17.5275,17.5652,17.52,17.5351,55400.0
2006-10-12 14:00:00,23.25,23.41,23.25,23.3,47800.0,17.5275,17.6482,17.5275,17.5652,47800.0
2006-10-12 14:10:00,23.3,23.46,23.3,23.39,153000.0,17.5652,17.6859,17.5652,17.6331,153000.0
2006-10-12 14:20:00,23.38,23.43,23.36,23.4,38600.0,17.6256,17.6632,17.6105,17.6406,38600.0
2006-10-12 14:30:00,23.4,23.43,23.38,23.42,201800.0,17.6406,17.6632,17.6256,17.6557,201800.0
2006-10-12 14:40:00,23.41,23.44,23.4,23.42,102200.0,17.6482,17.6708,17.6406,17.6557,102200.0
2006-10-12 14:50:00,23.42,23.45,23.42,23.45,75200.0,17.6557,17.6783,17.6557,17.6783,75200.0
2006-10-12 15:00:00,23.45,23.52,23.45,23.51,100400.0,17.6783,17.7311,17.6783,17.7236,100400.0
2006-10-12 15:10:00,23.51,23.51,23.42,23.43,88200.0,17.7236,17.7236,17.6557,17.6632,88200.0
2006-10-12 15:20:00,23.43,23.48,23.43,23.46,90400.0,17.6632,17.7009,17.6632,17.6859,90400.0
2006-10-12 15:30:00,23.46,23.61,23.46,23.59,130200.0,17.6859,17.7989,17.6859,17.7839,130200.0
2006-10-12 15:40:00,23.59,23.59,23.54,23.54,124000.0,17.7839,17.7839,17.7462,17.7462,124000.0
2006-10-12 15:50:00,23.54,23.59,23.5,23.54,248000.0,17.7462,17.7839,17.716,17.7462,248000.0
2006-10-13 09:30:00,23.58,23.65,23.57,23.57,18200.0,17.7763,17.8291,17.7688,17.7688,18200.0
2006-10-13 09:40:00,23.57,23.63,23.57,23.6,69400.0,17.7688,17.814,17.7688,17.7914,69400.0
2006-10-13 09:50:00,23.6,23.64,23.58,23.59,29600.0,17.7914,17.8216,17.7763,17.7839,29600.0
2006-10-13 10:00:00,23.59,23.63,23.58,23.6,37600.0,17.7839,17.814,17.7763,17.7914,37600.0
2006-10-13 10:10:00,23.57,23.65,23.56,23.65,31400.0,17.7688,17.8291,17.7612,17.8291,31400.0
2006-10-13 10:20:00,23.65,23.72,23.65,23.72,28800.0,17.8291,17.8819,17.8291,17.8819,28800.0
2006-10-13 10:30:00,23.7,23.72,23.68,23.69,31400.0,17.8668,17.8819,17.8517,17.8593,31400.0
2006-10-13 10:40:00,23.69,23.75,23.69,23.74,20200.0,17.8593,17.9045,17.8593,17.8969,20200.0
2006-10-13 10:50:00,23.74,23.74,23.69,23.72,42200.0,17.8969,17.8969,17.8593,17.8819,42200.0
2006-10-13 11:00:00,23.72,23.73,23.71,23.72,40600.0,17.8819,17.8894,17.8743,17.8819,40600.0
2006-10-13 11:10:00,23.71,23.73,23.71,23.73,34600.0,17.8743,17.8894,17.8743,17.8894,34600.0
2006-10-13 11:20:00,23.73,23.74,23.72,23.72,34400.0,17.8894,17.8969,17.8819,17.8819,34400.0
2006-10-13 11:30:00,23.73,23.74,23.72,23.73,43400.0,17.8894,17.8969,17.8819,17.8894,43400.0
2006-10-13 11:40:00,23.73,23.74,23.72,23.73,29200.0,17.8894,17.8969,17.8819,17.8894,29200.0
2006-10-13 11:50:00,23.73,23.74,23.71,23.71,28800.0,17.8894,17.8969,17.8743,17.8743,28800.0
2006-10-13 12:00:00,23.72,23.72,23.68,23.71,39800.0,17.8819,17.8819,17.8517,17.8743,39800.0
2006-10-13 12:10:00,23.71,23.72,23.7,23.7,52600.0,17.8743,17.8819,17.8668,17.8668,52600.0
2006-10-13 12:20:00,23.7,23.7,23.67,23.67,15800.0,17.8668,17.8668,17.8442,17.8442,15800.0
2006-10-13 12:30:00,23.67,23.71,23.67,23.7,41800.0,17.8442,17.8743,17.8442,17.8668,41800.0
2006-10-13 12:40:00,23.71,23.71,23.69,23.7,31200.0,17.8743,17.8743,17.8593,17.8668,31200.0
2006-10-13 12:50:00,23.7,23.74,23.7,23.74,86200.0,17.8668,17.8969,17.8668,17.8969,86200.0
2006-10-13 13:00:00,23.74,23.75,23.68,23.68,84800.0,17.8969,17.9045,17.8517,17.8517,84800.0
2006-10-13 13:10:00,23.68,23.72,23.67,23.72,29000.0,17.8517,17.8819,17.8442,17.8819,29000.0
2006-10-13 13:20:00,23.72,23.75,23.71,23.75,40600.0,17.8819,17.9045,17.8743,17.9045,40600.0
2006-10-13 13:30:00,23.75,23.8,23.73,23.8,34000.0,17.9045,17.9422,17.8894,17.9422,34000.0
2006-10-13 13:40:00,23.8,23.8,23.79,23.8,42400.0,17.9422,17.9422,17.9346,17.9422,42400.0
2006-10-13 13:50:00,23.8,23.81,23.8,23.8,32200.0,17.9422,17.9497,17.9422,17.9422,32200.0
2006-10-13 14:00:00,23.8,23.8,23.8,23.8,75400.0,17.9422,17.9422,17.9422,17.9422,75400.0
2006-10-13 14:10:00,23.8,23.81,23.8,23.8,233400.0,17.9422,17.9497,17.9422,17.9422,233400.0
2006-10-13 14:20:00,23.8,23.81,23.78,23.8,148000.0,17.9422,17.9497,17.9271,17.9422,148000.0
2006-10-13 14:30:00,23.8,23.8,23.71,23.71,35000.0,17.9422,17.9422,17.8743,17.8743,35000.0
2006-10-13 14:40:00,23.72,23.72,23.64,23.66,76000.0,17.8819,17.8819,17.8216,17.8366,76000.0
2006-10-13 14:50:00,23.65,23.67,23.64,23.67,27600.0,17.8291,17.8442,17.8216,17.8442,27600.0
2006-10-13 15:00:00,23.67,23.68,23.59,23.61,74600.0,17.8442,17.8517,17.7839,17.7989,74600.0
2006-10-13 15:10:00,23.6,23.66,23.57,23.64,71800.0,17.7914,17.8366,17.7688,17.8216,71800.0
2006-10-13 15:20:00,23.64,23.65,23.57,23.58,54400.0,17.8216,17.8291,17.7688,17.7763,54400.0
2006-10-13 15:30:00,23.58,23.65,23.56,23.64,57400.0,17.7763,17.8291,17.7612,17.8216,57400.0
2006-10-13 15:40:00,23.64,23.66,23.59,23.65,84800.0,17.8216,17.8366,17.7839,17.8291,84800.0
2006-10-13 15:50:00,23.65,23.65,23.62,23.63,105800.0,17.8291,17.8291,17.8065,17.814,105800.0
2006-10-16 09:30:00,23.65,23.72,23.64,23.7,50600.0,17.8291,17.8819,17.8216,17.8668,50600.0
2006-10-16 09:40:00,23.71,23.75,23.66,23.68,99200.0,17.8743,17.9045,17.8366,17.8517,99200.0
2006-10-16 09:50:00,23.69,23.75,23.65,23.68,72200.0,17.8593,17.9045,17.8291,17.8517,72200.0
2006-10-16 10:00:00,23.67,23.7,23.6,23.61,47600.0,17.8442,17.8668,17.7914,17.7989,47600.0
2006-10-16 10:10:00,23.61,23.63,23.59,23.63,9400.0,17.7989,17.814,17.7839,17.814,9400.0
2006-10-16 10:20:00,23.61,23.67,23.61,23.66,51200.0,17.7989,17.8442,17.7989,17.8366,51200.0
2006-10-16 10:30:00,23.66,23.68,23.61,23.61,16600.0,17.8366,17.8517,17.7989,17.7989,16600.0
2006-10-16 10:40:00,23.6,23.61,23.56,23.56,13200.0,17.7914,17.7989,17.7612,17.7612,13200.0
2006-10-16 10:50:00,23.56,23.56,23.5,23.51,22800.0,17.7612,17.7612,17.716,17.7236,22800.0
2006-10-16 11:00:00,23.51,23.56,23.5,23.52,19800.0,17.7236,17.7612,17.716,17.7311,19800.0
2006-10-16 11:10:00,23.53,23.56,23.52,23.56,20400.0,17.7386,17.7612,17.7311,17.7612,20400.0
2006-10-16 11:20:00,23.58,23.61,23.56,23.59,21600.0,17.7763,17.7989,17.7612,17.7839,21600.0
2006-10-16 11:30:00,23.6,23.65,23.6,23.62,22400.0,17.7914,17.8291,17.7914,17.8065,22400.0
2006-10-16 11:40:00,23.63,23.65,23.62,23.63,30400.0,17.814,17.8291,17.8065,17.814,30400.0
2006-10-16 11:50:00,23.63,23.64,23.62,23.63,41400.0,17.814,17.8216,17.8065,17.814,41400.0
2006-10-16 12:00:00,23.64,23.67,23.64,23.65,27800.0,17.8216,17.8442,17.8216,17.8291,27800.0
2006-10-16 12:10:00,23.64,23.65,23.64,23.65,89600.0,17.8216,17.8291,17.8216,17.8291,89600.0
2006-10-16 12:20:00,23.64,23.69,23.64,23.68,55000.0,17.8216,17.8593,17.8216,17.8517,55000.0
2006-10-16 12:30:00,23.69,23.69,23.68,23.68,33600.0,17.8593,17.8593,17.8517,17.8517,33600.0
2006-10-16 12:40:00,23.68,23.73,23.68,23.72,66400.0,17.8517,17.8894,17.8517,17.8819,66400.0
2006-10-16 12:50:00,23.71,23.71,23.68,23.68,19400.0,17.8743,17.8743,17.8517,17.8517,19400.0
2006-10-16 13:00:00,23.68,23.68,23.65,23.67,23600.0,17.8517,17.8517,17.8291,17.8442,23600.0
2006-10-16 13:10:00,23.67,23.68,23.65,23.68,14200.0,17.8442,17.8517,17.8291,17.8517,14200.0
2006-10-16 13:20:00,23.67,23.68,23.66,23.67,14600.0,17.8442,17.8517,17.8366,17.8442,14600.0
2006-10-16 13:30:00,23.67,23.72,23.67,23.72,21400.0,17.8442,17.8819,17.8442,17.8819,21400.0
2006-10-16 13:40:00,23.73,23.73,23.71,23.73,13400.0,17.8894,17.8894,17.8743,17.8894,13400.0
2006-10-16 13:50:00,23.73,23.75,23.72,23.73,87000.0,17.8894,17.9045,17.8819,17.8894,87000.0
2006-10-16 14:00:00,23.73,23.75,23.72,23.75,119200.0,17.8894,17.9045,17.8819,17.9045,119200.0
2006-10-16 14:10:00,23.75,23.77,23.75,23.77,72400.0,17.9045,17.9196,17.9045,17.9196,72400.0
2006-10-16 14:20:00,23.76,23.82,23.75,23.79,134200.0,17.912,17.9573,17.9045,17.9346,134200.0
2006-10-16 14:30:00,23.79,23.79,23.76,23.78,263200.0,17.9346,17.9346,17.912,17.9271,263200.0
2006-10-16 14:40:00,23.78,23.81,23.75,23.81,64000.0,17.9271,17.9497,17.9045,17.9497,64000.0
2006-10-16 14:50:00,23.81,23.89,23.81,23.89,101400.0,17.9497,18.01,17.9497,18.01,101400.0
2006-10-16 15:00:00,23.88,23.92,23.88,23.9,131800.0,18.0025,18.0326,18.0025,18.0176,131800.0
2006-10-16 15:10:00,23.9,23.9,23.87,23.87,259800.0,18.0176,18.0176,17.995,17.995,259800.0
2006-10-16 15:20:00,23.88,23.88,23.82,23.82,61600.0,18.0025,18.0025,17.9573,17.9573,61600.0
2006-10-16 15:30:00,23.82,23.83,23.81,23.82,61200.0,17.9573,17.9648,17.9497,17.9573,61200.0
2006-10-16 15:40:00,23.82,23.84,23.8,23.82,70400.0,17.9573,17.9723,17.9422,17.9573,70400.0
2006-10-16 15:50:00,23.81,23.89,23.81,23.89,116000.0,17.9497,18.01,17.9497,18.01,116000.0
2006-10-17 09:30:00,23.85,24.04,23.85,24.03,295800.0,17.9799,18.1231,17.9799,18.1156,295800.0
2006-10-17 09:40:00,24.03,24.09,23.95,23.95,261400.0,18.1156,18.1608,18.0553,18.0553,261400.0
2006-10-17 09:50:00,23.95,23.95,23.79,23.86,806400.0,18.0553,18.0553,17.9346,17.9874,806400.0
2006-10-17 10:00:00,23.86,23.91,23.84,23.88,66400.0,17.9874,18.0251,17.9723,18.0025,66400.0
2006-10-17 10:10:00,23.88,23.93,23.85,23.92,34000.0,18.0025,18.0402,17.9799,18.0326,34000.0
2006-10-17 10:20:00,23.9,23.91,23.86,23.9,85800.0,18.0176,18.0251,17.9874,18.0176,85800.0
2006-10-17 10:30:00,23.91,23.92,23.86,23.89,49000.0,18.0251,18.0326,17.9874,18.01,49000.0
2006-10-17 10:40:00,23.89,23.9,23.85,23.88,65800.0,18.01,18.0176,17.9799,18.0025,65800.0
2006-10-17 10:50:00,23.88,23.9,23.86,23.86,40000.0,18.0025,18.0176,17.9874,17.9874,40000.0
2006-10-17 11:00:00,23.86,23.9,23.86,23.9,66800.0,17.9874,18.0176,17.9874,18.0176,66800.0
2006-10-17 11:10:00,23.89,23.9,23.85,23.85,100200.0,18.01,18.0176,17.9799,17.9799,100200.0
2006-10-17 11:20:00,23.84,23.84,23.82,23.84,22800.0,17.9723,17.9723,17.9573,17.9723,22800.0
2006-10-17 11:30:00,23.84,23.84,23.73,23.73,230800.0,17.9723,17.9723,17.8894,17.8894,230800.0
2006-10-17 11:40:00,23.73,23.74,23.61,23.61,160400.0,17.8894,17.8969,17.7989,17.7989,160400.0
2006-10-17 11:50:00,23.62,23.63,23.58,23.61,58800.0,17.8065,17.814,17.7763,17.7989,58800.0
2006-10-17 12:00:00,23.62,23.67,23.61,23.66,163600.0,17.8065,17.8442,17.7989,17.8366,163600.0
2006-10-17 12:10:00,23.66,23.66,23.61,23.61,68800.0,17.8366,17.8366,17.7989,17.7989,68800.0
2006-10-17 12:20:00,23.61,23.63,23.6,23.62,50000.0,17.7989,17.814,17.7914,17.8065,50000.0
2006-10-17 12:30:00,23.63,23.65,23.59,23.65,50600.0,17.814,17.8291,17.7839,17.8291,50600.0
2006-10-17 12:40:00,23.64,23.69,23.62,23.68,77800.0,17.8216,17.8593,17.8065,17.8517,77800.0
2006-10-17 12:50:00,23.66,23.66,23.57,23.6,74000.0,17.8366,17.8366,17.7688,17.7914,74000.0
2006-10-17 13:00:00,23.6,23.65,23.6,23.65,86800.0,17.7914,17.8291,17.7914,17.8291,86800.0
2006-10-17 13:10:00,23.64,23.65,23.61,23.64,113000.0,17.8216,17.8291,17.7989,17.8216,113000.0
2006-10-17 13:20:00,23.63,23.64,23.6,23.62,164800.0,17.814,17.8216,17.7914,17.8065,164800.0
2006-10-17 13:30:00,23.62,23.64,23.61,23.64,155600.0,17.8065,17.8216,17.7989,17.8216,155600.0
2006-10-17 13:40:00,23.6,23.61,23.6,23.6,140200.0,17.7914,17.7989,17.7914,17.7914,140200.0
2006-10-17 13:50:00,23.6,23.62,23.59,23.62,18200.0,17.7914,17.8065,17.7839,17.8065,18200.0
2006-10-17 14:00:00,23.6,23.61,23.56,23.58,68400.0,17.7914,17.7989,17.7612,17.7763,68400.0
2006-10-17 14:10:00,23.58,23.61,23.56,23.61,62400.0,17.7763,17.7989,17.7612,17.7989,62400.0
2006-10-17 14:20:00,23.6,23.61,23.56,23.56,103000.0,17.7914,17.7989,17.7612,17.7612,103000.0
2006-10-17 14:30:00,23.58,23.59,23.53,23.53,115200.0,17.7763,17.7839,17.7386,17.7386,115200.0
2006-10-17 14:40:00,23.54,23.54,23.45,23.45,99800.0,17.7462,17.7462,17.6783,17.6783,99800.0
2006-10-17 14:50:00,23.45,23.46,23.4,23.45,173800.0,17.6783,17.6859,17.6406,17.6783,173800.0
2006-10-17 15:00:00,23.45,23.52,23.44,23.48,88400.0,17.6783,17.7311,17.6708,17.7009,88400.0
2006-10-17 15:10:00,23.48,23.48,23.43,23.46,166600.0,17.7009,17.7009,17.6632,17.6859,166600.0
2006-10-17 15:20:00,23.46,23.53,23.4,23.53,1011200.0,17.6859,17.7386,17.6406,17.7386,1011200.0
2006-10-17 15:30:00,23.52,23.58,23.5,23.5,998400.0,17.7311,17.7763,17.716,17.716,998400.0
2006-10-17 15:40:00,23.5,23.53,23.43,23.5,900800.0,17.716,17.7386,17.6632,17.716,900800.0
2006-10-17 15:50:00,23.5,23.52,23.45,23.45,450200.0,17.716,17.7311,17.6783,17.6783,450200.0
2006-10-18 09:30:00,23.58,23.68,23.57,23.61,49000.0,17.7763,17.8517,17.7688,17.7989,49000.0
2006-10-18 09:40:00,23.6,23.6,23.54,23.55,40400.0,17.7914,17.7914,17.7462,17.7537,40400.0
2006-10-18 09:50:00,23.52,23.54,23.42,23.43,38400.0,17.7311,17.7462,17.6557,17.6632,38400.0
2006-10-18 10:00:00,23.43,23.46,23.4,23.42,42400.0,17.6632,17.6859,17.6406,17.6557,42400.0
2006-10-18 10:10:00,23.42,23.45,23.42,23.44,54600.0,17.6557,17.6783,17.6557,17.6708,54600.0
2006-10-18 10:20:00,23.43,23.49,23.35,23.36,77600.0,17.6632,17.7085,17.6029,17.6105,77600.0
2006-10-18 10:30:00,23.36,23.5,23.36,23.49,76200.0,17.6105,17.716,17.6105,17.7085,76200.0
2006-10-18 10:40:00,23.49,23.49,23.37,23.42,95800.0,17.7085,17.7085,17.618,17.6557,95800.0
2006-10-18 10:50:00,23.42,23.43,23.4,23.42,58800.0,17.6557,17.6632,17.6406,17.6557,58800.0
2006-10-18 11:00:00,23.43,23.45,23.39,23.42,48200.0,17.6632,17.6783,17.6331,17.6557,48200.0
2006-10-18 11:10:00,23.42,23.43,23.35,23.36,39600.0,17.6557,17.6632,17.6029,17.6105,39600.0
2006-10-18 11:20:00,23.36,23.39,23.32,23.32,43600.0,17.6105,17.6331,17.5803,17.5803,43600.0
2006-10-18 11:30:00,23.32,23.36,23.31,23.36,45200.0,17.5803,17.6105,17.5728,17.6105,45200.0
2006-10-18 11:40:00,23.36,23.42,23.36,23.42,41400.0,17.6105,17.6557,17.6105,17.6557,41400.0
2006-10-18 11:50:00,23.41,23.42,23.39,23.39,45600.0,17.6482,17.6557,17.6331,17.6331,45600.0
2006-10-18 12:00:00,23.38,23.41,23.35,23.4,117400.0,17.6256,17.6482,17.6029,17.6406,117400.0
2006-10-18 12:10:00,23.41,23.42,23.38,23.41,31400.0,17.6482,17.6557,17.6256,17.6482,31400.0
2006-10-18 12:20:00,23.42,23.43,23.4,23.41,135800.0,17.6557,17.6632,17.6406,17.6482,135800.0
2006-10-18 12:30:00,23.4,23.43,23.4,23.43,34000.0,17.6406,17.6632,17.6406,17.6632,34000.0
2006-10-18 12:40:00,23.44,23.47,23.4,23.43,50400.0,17.6708,17.6934,17.6406,17.6632,50400.0
2006-10-18 12:50:00,23.43,23.45,23.43,23.43,22600.0,17.6632,17.6783,17.6632,17.6632,22600.0
2006-10-18 13:00:00,23.43,23.44,23.41,23.43,24800.0,17.6632,17.6708,17.6482,17.6632,24800.0
2006-10-18 13:10:00,23.44,23.46,23.43,23.45,40200.0,17.6708,17.6859,17.6632,17.6783,40200.0
2006-10-18 13:20:00,23.45,23.46,23.38,23.39,52000.0,17.6783,17.6859,17.6256,17.6331,52000.0
2006-10-18 13:30:00,23.39,23.43,23.39,23.43,28600.0,17.6331,17.6632,17.6331,17.6632,28600.0
2006-10-18 13:40:00,23.43,23.43,23.39,23.4,29800.0,17.6632,17.6632,17.6331,17.6406,29800.0
2006-10-18 13:50:00,23.43,23.43,23.37,23.42,40400.0,17.6632,17.6632,17.618,17.6557,40400.0
2006-10-18 14:00:00,23.41,23.43,23.4,23.41,33200.0,17.6482,17.6632,17.6406,17.6482,33200.0
2006-10-18 14:10:00,23.42,23.43,23.4,23.43,34800.0,17.6557,17.6632,17.6406,17.6632,34800.0
2006-10-18 14:20:00,23.42,23.43,23.39,23.39,37000.0,17.6557,17.6632,17.6331,17.6331,37000.0
2006-10-18 14:30:00,23.4,23.43,23.39,23.41,34800.0,17.6406,17.6632,17.6331,17.6482,34800.0
2006-10-18 14:40:00,23.41,23.41,23.39,23.4,35000.0,17.6482,17.6482,17.6331,17.6406,35000.0
2006-10-18 14:50:00,23.39,23.4,23.35,23.38,36600.0,17.6331,17.6406,17.6029,17.6256,36600.0
2006-10-18 15:00:00,23.36,23.39,23.36,23.39,33800.0,17.6105,17.6331,17.6105,17.6331,33800.0
2006-10-18 15:10:00,23.39,23.42,23.39,23.42,38600.0,17.6331,17.6557,17.6331,17.6557,38600.0
2006-10-18 15:20:00,23.42,23.43,23.4,23.4,94600.0,17.6557,17.6632,17.6406,17.6406,94600.0
2006-10-18 15:30:00,23.4,23.43,23.39,23.42,179600.0,17.6406,17.6632,17.6331,17.6557,179600.0
2006-10-18 15:40:00,23.42,23.43,23.39,23.39,146200.0,17.6557,17.6632,17.6331,17.6331,146200.0
2006-10-18 15:50:00,23.4,23.42,23.39,23.42,81600.0,17.6406,17.6557,17.6331,17.6557,81600.0
2006-10-19 09:30:00,23.42,23.46,23.38,23.46,18800.0,17.6557,17.6859,17.6256,17.6859,18800.0
2006-10-19 09:40:00,23.48,23.63,23.48,23.61,38600.0,17.7009,17.814,17.7009,17.7989,38600.0
2006-10-19 09:50:00,23.6,23.62,23.56,23.57,45600.0,17.7914,17.8065,17.7612,17.7688,45600.0
2006-10-19 10:00:00,23.57,23.63,23.55,23.59,176000.0,17.7688,17.814,17.7537,17.7839,176000.0
2006-10-19 10:10:00,23.6,23.65,23.6,23.6,671800.0,17.7914,17.8291,17.7914,17.7914,671800.0
2006-10-19 10:20:00,23.61,23.61,23.54,23.54,261800.0,17.7989,17.7989,17.7462,17.7462,261800.0
2006-10-19 10:30:00,23.54,23.57,23.5,23.55,60800.0,17.7462,17.7688,17.716,17.7537,60800.0
2006-10-19 10:40:00,23.54,23.54,23.47,23.49,92200.0,17.7462,17.7462,17.6934,17.7085,92200.0
2006-10-19 10:50:00,23.5,23.53,23.5,23.5,255000.0,17.716,17.7386,17.716,17.716,255000.0
2006-10-19 11:00:00,23.5,23.51,23.45,23.47,152000.0,17.716,17.7236,17.6783,17.6934,152000.0
2006-10-19 11:10:00,23.45,23.45,23.42,23.45,39600.0,17.6783,17.6783,17.6557,17.6783,39600.0
2006-10-19 11:20:00,23.45,23.53,23.45,23.49,71000.0,17.6783,17.7386,17.6783,17.7085,71000.0
2006-10-19 11:30:00,23.48,23.52,23.47,23.5,34000.0,17.7009,17.7311,17.6934,17.716,34000.0
2006-10-19 11:40:00,23.5,23.52,23.46,23.46,39200.0,17.716,17.7311,17.6859,17.6859,39200.0
2006-10-19 11:50:00,23.46,23.48,23.43,23.47,68000.0,17.6859,17.7009,17.6632,17.6934,68000.0
2006-10-19 12:00:00,23.48,23.5,23.45,23.5,22400.0,17.7009,17.716,17.6783,17.716,22400.0
2006-10-19 12:10:00,23.5,23.54,23.5,23.51,14200.0,17.716,17.7462,17.716,17.7236,14200.0
2006-10-19 12:20:00,23.51,23.6,23.51,23.6,13600.0,17.7236,17.7914,17.7236,17.7914,13600.0
2006-10-19 12:30:00,23.59,23.65,23.58,23.64,23200.0,17.7839,17.8291,17.7763,17.8216,23200.0
2006-10-19 12:40:00,23.64,23.64,23.61,23.61,24800.0,17.8216,17.8216,17.7989,17.7989,24800.0
2006-10-19 12:50:00,23.61,23.63,23.58,23.62,16200.0,17.7989,17.814,17.7763,17.8065,16200.0
2006-10-19 13:00:00,23.61,23.7,23.61,23.7,29400.0,17.7989,17.8668,17.7989,17.8668,29400.0
2006-10-19 13:10:00,23.7,23.78,23.7,23.78,24400.0,17.8668,17.9271,17.8668,17.9271,24400.0
2006-10-19 13:20:00,23.78,23.83,23.78,23.82,15600.0,17.9271,17.9648,17.9271,17.9573,15600.0
2006-10-19 13:30:00,23.83,23.83,23.79,23.79,13600.0,17.9648,17.9648,17.9346,17.9346,13600.0
2006-10-19 13:40:00,23.79,23.79,23.73,23.73,16200.0,17.9346,17.9346,17.8894,17.8894,16200.0
2006-10-19 13:50:00,23.73,23.73,23.65,23.67,288400.0,17.8894,17.8894,17.8291,17.8442,288400.0
2006-10-19 14:00:00,23.68,23.78,23.68,23.77,254400.0,17.8517,17.9271,17.8517,17.9196,254400.0
2006-10-19 14:10:00,23.77,23.88,23.77,23.84,66200.0,17.9196,18.0025,17.9196,17.9723,66200.0
2006-10-19 14:20:00,23.85,23.86,23.75,23.81,230200.0,17.9799,17.9874,17.9045,17.9497,230200.0
2006-10-19 14:30:00,23.82,23.82,23.78,23.79,42400.0,17.9573,17.9573,17.9271,17.9346,42400.0
2006-10-19 14:40:00,23.79,23.82,23.78,23.81,76200.0,17.9346,17.9573,17.9271,17.9497,76200.0
2006-10-19 14:50:00,23.81,23.83,23.8,23.83,134200.0,17.9497,17.9648,17.9422,17.9648,134200.0
2006-10-19 15:00:00,23.83,23.87,23.83,23.86,186000.0,17.9648,17.995,17.9648,17.9874,186000.0
2006-10-19 15:10:00,23.86,23.88,23.85,23.86,220200.0,17.9874,18.0025,17.9799,17.9874,220200.0
2006-10-19 15:20:00,23.86,23.86,23.83,23.85,198800.0,17.9874,17.9874,17.9648,17.9799,198800.0
2006-10-19 15:30:00,23.86,23.87,23.81,23.87,177400.0,17.9874,17.995,17.9497,17.995,177400.0
2006-10-19 15:40:00,23.87,23.88,23.84,23.85,153800.0,17.995,18.0025,17.9723,17.9799,153800.0
2006-10-19 15:50:00,23.85,23.9,23.83,23.87,178400.0,17.9799,18.0176,17.9648,17.995,178400.0
2006-10-20 09:30:00,23.9,23.9,23.88,23.9,25000.0,18.0176,18.0176,18.0025,18.0176,25000.0
2006-10-20 09:40:00,23.89,23.95,23.88,23.91,176600.0,18.01,18.0553,18.0025,18.0251,176600.0
2006-10-20 09:50:00,23.91,23.95,23.88,23.92,148600.0,18.0251,18.0553,18.0025,18.0326,148600.0
2006-10-20 10:00:00,23.91,23.94,23.88,23.89,225800.0,18.0251,18.0477,18.0025,18.01,225800.0
2006-10-20 10:10:00,23.89,23.93,23.89,23.92,209400.0,18.01,18.0402,18.01,18.0326,209400.0
2006-10-20 10:20:00,23.92,23.95,23.92,23.94,41600.0,18.0326,18.0553,18.0326,18.0477,41600.0
2006-10-20 10:30:00,23.93,23.97,23.93,23.95,98400.0,18.0402,18.0703,18.0402,18.0553,98400.0
2006-10-20 10:40:00,23.95,23.95,23.92,23.92,154000.0,18.0553,18.0553,18.0326,18.0326,154000.0
2006-10-20 10:50:00,23.93,23.94,23.89,23.89,21600.0,18.0402,18.0477,18.01,18.01,21600.0
2006-10-20 11:00:00,23.89,23.92,23.89,23.91,22600.0,18.01,18.0326,18.01,18.0251,22600.0
2006-10-20 11:10:00,23.9,23.93,23.9,23.92,223600.0,18.0176,18.0402,18.0176,18.0326,223600.0
2006-10-20 11:20:00,23.92,23.94,23.9,23.93,63000.0,18.0326,18.0477,18.0176,18.0402,63000.0
2006-10-20 11:30:00,23.92,23.92,23.86,23.86,26000.0,18.0326,18.0326,17.9874,17.9874,26000.0
2006-10-20 11:40:00,23.86,23.9,23.84,23.88,148400.0,17.9874,18.0176,17.9723,18.0025,148400.0
2006-10-20 11:50:00,23.88,23.89,23.87,23.88,129200.0,18.0025,18.01,17.995,18.0025,129200.0
2006-10-20 12:00:00,23.88,23.93,23.87,23.92,66200.0,18.0025,18.0402,17.995,18.0326,66200.0
2006-10-20 12:10:00,23.91,23.91,23.88,23.89,110600.0,18.0251,18.0251,18.0025,18.01,110600.0
2006-10-20 12:20:00,23.89,23.93,23.88,23.93,32200.0,18.01,18.0402,18.0025,18.0402,32200.0
2006-10-20 12:30:00,23.92,24.02,23.92,23.98,42000.0,18.0326,18.108,18.0326,18.0779,42000.0
2006-10-20 12:40:00,23.97,23.99,23.88,23.91,50000.0,18.0703,18.0854,18.0025,18.0251,50000.0
2006-10-20 12:50:00,23.9,23.93,23.89,23.92,11800.0,18.0176,18.0402,18.01,18.0326,11800.0
2006-10-20 13:00:00,23.92,24.05,23.92,24.03,54400.0,18.0326,18.1306,18.0326,18.1156,54400.0
2006-10-20 13:10:00,24.04,24.06,23.99,23.99,26600.0,18.1231,18.1382,18.0854,18.0854,26600.0
2006-10-20 13:20:00,23.99,23.99,23.92,23.93,38200.0,18.0854,18.0854,18.0326,18.0402,38200.0
2006-10-20 13:30:00,23.93,23.97,23.93,23.97,62000.0,18.0402,18.0703,18.0402,18.0703,62000.0
2006-10-20 13:40:00,23.96,23.96,23.89,23.9,27600.0,18.0628,18.0628,18.01,18.0176,27600.0
2006-10-20 13:50:00,23.9,23.9,23.86,23.86,26400.0,18.0176,18.0176,17.9874,17.9874,26400.0
2006-10-20 14:00:00,23.86,23.92,23.85,23.86,54000.0,17.9874,18.0326,17.9799,17.9874,54000.0
2006-10-20 14:10:00,23.86,23.88,23.86,23.88,32200.0,17.9874,18.0025,17.9874,18.0025,32200.0
2006-10-20 14:20:00,23.88,23.88,23.86,23.86,17600.0,18.0025,18.0025,17.9874,17.9874,17600.0
2006-10-20 14:30:00,23.86,23.89,23.86,23.86,35200.0,17.9874,18.01,17.9874,17.9874,35200.0
2006-10-20 14:40:00,23.86,23.89,23.85,23.88,35000.0,17.9874,18.01,17.9799,18.0025,35000.0
2006-10-20 14:50:00,23.87,23.88,23.86,23.86,46800.0,17.995,18.0025,17.9874,17.9874,46800.0
2006-10-20 15:00:00,23.86,23.89,23.86,23.89,46400.0,17.9874,18.01,17.9874,18.01,46400.0
2006-10-20 15:10:00,23.88,23.89,23.88,23.88,19200.0,18.0025,18.01,18.0025,18.0025,19200.0
2006-10-20 15:20:00,23.88,23.89,23.88,23.88,29600.0,18.0025,18.01,18.0025,18.0025,29600.0
2006-10-20 15:30:00,23.88,23.9,23.88,23.9,102200.0,18.0025,18.0176,18.0025,18.0176,102200.0
2006-10-20 15:40:00,23.9,23.9,23.84,23.84,59400.0,18.0176,18.0176,17.9723,17.9723,59400.0
2006-10-20 15:50:00,23.84,23.9,23.84,23.9,102600.0,17.9723,18.0176,17.9723,18.0176,102600.0
2006-10-23 09:30:00,23.88,23.93,23.88,23.9,52800.0,18.0025,18.0402,18.0025,18.0176,52800.0
2006-10-23 09:40:00,23.9,23.9,23.8,23.84,43600.0,18.0176,18.0176,17.9422,17.9723,43600.0
2006-10-23 09:50:00,23.85,23.93,23.84,23.89,70200.0,17.9799,18.0402,17.9723,18.01,70200.0
2006-10-23 10:00:00,23.89,23.92,23.86,23.91,29200.0,18.01,18.0326,17.9874,18.0251,29200.0
2006-10-23 10:10:00,23.91,23.98,23.91,23.93,29000.0,18.0251,18.0779,18.0251,18.0402,29000.0
2006-10-23 10:20:00,23.93,23.93,23.92,23.93,208000.0,18.0402,18.0402,18.0326,18.0402,208000.0
2006-10-23 10:30:00,23.93,23.93,23.88,23.9,15600.0,18.0402,18.0402,18.0025,18.0176,15600.0
2006-10-23 10:40:00,23.9,23.92,23.88,23.91,34200.0,18.0176,18.0326,18.0025,18.0251,34200.0
2006-10-23 10:50:00,23.91,23.96,23.9,23.96,35200.0,18.0251,18.0628,18.0176,18.0628,35200.0
2006-10-23 11:00:00,23.95,23.95,23.88,23.9,20600.0,18.0553,18.0553,18.0025,18.0176,20600.0
2006-10-23 11:10:00,23.89,23.9,23.88,23.89,78400.0,18.01,18.0176,18.0025,18.01,78400.0
2006-10-23 11:20:00,23.89,23.9,23.88,23.89,56000.0,18.01,18.0176,18.0025,18.01,56000.0
2006-10-23 11:30:00,23.89,23.9,23.88,23.88,24600.0,18.01,18.0176,18.0025,18.0025,24600.0
2006-10-23 11:40:00,23.88,23.92,23.88,23.91,11800.0,18.0025,18.0326,18.0025,18.0251,11800.0
2006-10-23 11:50:00,23.93,23.96,23.92,23.92,84000.0,18.0402,18.0628,18.0326,18.0326,84000.0
2006-10-23 12:00:00,23.92,23.93,23.91,23.93,61000.0,18.0326,18.0402,18.0251,18.0402,61000.0
2006-10-23 12:10:00,23.93,23.93,23.91,23.91,19600.0,18.0402,18.0402,18.0251,18.0251,19600.0
2006-10-23 12:20:00,23.9,23.95,23.88,23.93,38800.0,18.0176,18.0553,18.0025,18.0402,38800.0
2006-10-23 12:30:00,23.94,23.97,23.94,23.97,11600.0,18.0477,18.0703,18.0477,18.0703,11600.0
2006-10-23 12:40:00,23.98,23.98,23.9,23.9,6400.0,18.0779,18.0779,18.0176,18.0176,6400.0
2006-10-23 12:50:00,23.9,23.92,23.88,23.89,17800.0,18.0176,18.0326,18.0025,18.01,17800.0
2006-10-23 13:00:00,23.9,23.93,23.88,23.91,10400.0,18.0176,18.0402,18.0025,18.0251,10400.0
2006-10-23 13:10:00,23.92,23.93,23.91,23.91,11200.0,18.0326,18.0402,18.0251,18.0251,11200.0
2006-10-23 13:20:00,23.93,23.96,23.93,23.94,21200.0,18.0402,18.0628,18.0402,18.0477,21200.0
2006-10-23 13:30:00,23.93,23.95,23.92,23.92,142200.0,18.0402,18.0553,18.0326,18.0326,142200.0
2006-10-23 13:40:00,23.92,23.93,23.91,23.91,6800.0,18.0326,18.0402,18.0251,18.0251,6800.0
2006-10-23 13:50:00,23.9,23.92,23.9,23.91,4200.0,18.0176,18.0326,18.0176,18.0251,4200.0
2006-10-23 14:00:00,23.91,23.92,23.9,23.91,6800.0,18.0251,18.0326,18.0176,18.0251,6800.0
2006-10-23 14:10:00,23.91,23.93,23.91,23.92,17400.0,18.0251,18.0402,18.0251,18.0326,17400.0
2006-10-23 14:20:00,23.92,23.93,23.91,23.93,135200.0,18.0326,18.0402,18.0251,18.0402,135200.0
2006-10-23 14:30:00,23.94,24.0,23.92,23.98,148600.0,18.0477,18.093,18.0326,18.0779,148600.0
2006-10-23 14:40:00,23.99,24.03,23.98,24.0,683400.0,18.0854,18.1156,18.0779,18.093,683400.0
2006-10-23 14:50:00,24.0,24.02,23.99,24.0,93600.0,18.093,18.108,18.0854,18.093,93600.0
2006-10-23 15:00:00,24.0,24.11,24.0,24.11,89400.0,18.093,18.1759,18.093,18.1759,89400.0
2006-10-23 15:10:00,24.11,24.17,24.1,24.13,358600.0,18.1759,18.2211,18.1683,18.191,358600.0
2006-10-23 15:20:00,24.11,24.18,24.07,24.18,102200.0,18.1759,18.2287,18.1457,18.2287,102200.0
2006-10-23 15:30:00,24.17,24.18,24.1,24.12,175000.0,18.2211,18.2287,18.1683,18.1834,175000.0
2006-10-23 15:40:00,24.12,24.13,24.09,24.11,195400.0,18.1834,18.191,18.1608,18.1759,195400.0
2006-10-23 15:50:00,24.11,24.14,24.05,24.11,110000.0,18.1759,18.1985,18.1306,18.1759,110000.0
2006-10-24 09:30:00,24.14,24.14,24.08,24.12,36600.0,18.1985,18.1985,18.1533,18.1834,36600.0
2006-10-24 09:40:00,24.13,24.2,24.11,24.2,230200.0,18.191,18.2437,18.1759,18.2437,230200.0
2006-10-24 09:50:00,24.19,24.26,24.19,24.23,50000.0,18.2362,18.289,18.2362,18.2663,50000.0
2006-10-24 10:00:00,24.22,24.23,24.15,24.19,238200.0,18.2588,18.2663,18.206,18.2362,238200.0
2006-10-24 10:10:00,24.2,24.24,24.14,24.14,543400.0,18.2437,18.2739,18.1985,18.1985,543400.0
2006-10-24 10:20:00,24.14,24.26,24.14,24.26,99400.0,18.1985,18.289,18.1985,18.289,99400.0
2006-10-24 10:30:00,24.26,24.35,24.26,24.3,75600.0,18.289,18.3568,18.289,18.3191,75600.0
2006-10-24 10:40:00,24.3,24.44,24.28,24.44,79000.0,18.3191,18.4247,18.304,18.4247,79000.0
2006-10-24 10:50:00,24.43,24.45,24.43,24.43,52400.0,18.4171,18.4322,18.4171,18.4171,52400.0
2006-10-24 11:00:00,24.44,24.47,24.43,24.47,60000.0,18.4247,18.4473,18.4171,18.4473,60000.0
2006-10-24 11:10:00,24.47,24.49,24.35,24.39,54800.0,18.4473,18.4624,18.3568,18.387,54800.0
2006-10-24 11:20:00,24.39,24.4,24.35,24.37,68200.0,18.387,18.3945,18.3568,18.3719,68200.0
2006-10-24 11:30:00,24.38,24.38,24.35,24.35,21400.0,18.3794,18.3794,18.3568,18.3568,21400.0
2006-10-24 11:40:00,24.35,24.35,24.34,24.34,20000.0,18.3568,18.3568,18.3493,18.3493,20000.0
2006-10-24 11:50:00,24.34,24.38,24.34,24.38,41000.0,18.3493,18.3794,18.3493,18.3794,41000.0
2006-10-24 12:00:00,24.38,24.39,24.36,24.38,145000.0,18.3794,18.387,18.3643,18.3794,145000.0
2006-10-24 12:10:00,24.38,24.41,24.36,24.41,104400.0,18.3794,18.402,18.3643,18.402,104400.0
2006-10-24 12:20:00,24.41,24.45,24.41,24.41,32200.0,18.402,18.4322,18.402,18.402,32200.0
2006-10-24 12:30:00,24.41,24.42,24.4,24.41,46000.0,18.402,18.4096,18.3945,18.402,46000.0
2006-10-24 12:40:00,24.41,24.45,24.41,24.44,34000.0,18.402,18.4322,18.402,18.4247,34000.0
2006-10-24 12:50:00,24.45,24.47,24.45,24.47,43000.0,18.4322,18.4473,18.4322,18.4473,43000.0
2006-10-24 13:00:00,24.47,24.52,24.47,24.52,96800.0,18.4473,18.485,18.4473,18.485,96800.0
2006-10-24 13:10:00,24.52,24.54,24.5,24.51,73000.0,18.485,18.5,18.4699,18.4774,73000.0
2006-10-24 13:20:00,24.51,24.56,24.51,24.56,1134800.0,18.4774,18.5151,18.4774,18.5151,1134800.0
2006-10-24 13:30:00,24.56,24.58,24.47,24.54,203600.0,18.5151,18.5302,18.4473,18.5,203600.0
2006-10-24 13:40:00,24.55,24.61,24.55,24.58,52000.0,18.5076,18.5528,18.5076,18.5302,52000.0
2006-10-24 13:50:00,24.58,24.59,24.52,24.55,45600.0,18.5302,18.5377,18.485,18.5076,45600.0
2006-10-24 14:00:00,24.54,24.55,24.53,24.55,72000.0,18.5,18.5076,18.4925,18.5076,72000.0
2006-10-24 14:10:00,24.54,24.55,24.53,24.54,34800.0,18.5,18.5076,18.4925,18.5,34800.0
2006-10-24 14:20:00,24.53,24.55,24.53,24.55,73200.0,18.4925,18.5076,18.4925,18.5076,73200.0
2006-10-24 14:30:00,24.55,24.58,24.49,24.5,105400.0,18.5076,18.5302,18.4624,18.4699,105400.0
2006-10-24 14:40:00,24.5,24.52,24.48,24.48,82000.0,18.4699,18.485,18.4548,18.4548,82000.0
2006-10-24 14:50:00,24.49,24.5,24.49,24.5,55800.0,18.4624,18.4699,18.4624,18.4699,55800.0
2006-10-24 15:00:00,24.5,24.5,24.49,24.5,149400.0,18.4699,18.4699,18.4624,18.4699,149400.0
2006-10-24 15:10:00,24.5,24.5,24.5,24.5,36000.0,18.4699,18.4699,18.4699,18.4699,36000.0
2006-10-24 15:20:00,24.5,24.51,24.5,24.5,51200.0,18.4699,18.4774,18.4699,18.4699,51200.0
2006-10-24 15:30:00,24.5,24.5,24.49,24.5,86200.0,18.4699,18.4699,18.4624,18.4699,86200.0
2006-10-24 15:40:00,24.5,24.6,24.5,24.59,106400.0,18.4699,18.5453,18.4699,18.5377,106400.0
2006-10-24 15:50:00,24.59,24.59,24.55,24.55,137400.0,18.5377,18.5377,18.5076,18.5076,137400.0
2006-10-25 09:30:00,24.53,24.65,24.53,24.63,21000.0,18.4925,18.583,18.4925,18.5679,21000.0
2006-10-25 09:40:00,24.59,24.64,24.5,24.61,20200.0,18.5377,18.5754,18.4699,18.5528,20200.0
2006-10-25 09:50:00,24.59,24.67,24.58,24.67,58000.0,18.5377,18.598,18.5302,18.598,58000.0
2006-10-25 10:00:00,24.63,24.67,24.61,24.67,53800.0,18.5679,18.598,18.5528,18.598,53800.0
2006-10-25 10:10:00,24.65,24.88,24.64,24.77,134000.0,18.583,18.7564,18.5754,18.6734,134000.0
2006-10-25 10:20:00,24.76,24.76,24.7,24.72,110200.0,18.6659,18.6659,18.6207,18.6357,110200.0
2006-10-25 10:30:00,24.72,24.77,24.72,24.77,69000.0,18.6357,18.6734,18.6357,18.6734,69000.0
2006-10-25 10:40:00,24.77,24.78,24.68,24.71,250800.0,18.6734,18.681,18.6056,18.6282,250800.0
2006-10-25 10:50:00,24.72,24.79,24.72,24.77,53000.0,18.6357,18.6885,18.6357,18.6734,53000.0
2006-10-25 11:00:00,24.76,24.84,24.76,24.83,35200.0,18.6659,18.7262,18.6659,18.7187,35200.0
2006-10-25 11:10:00,24.83,24.83,24.75,24.76,453800.0,18.7187,18.7187,18.6584,18.6659,453800.0
2006-10-25 11:20:00,24.75,24.83,24.75,24.81,40800.0,18.6584,18.7187,18.6584,18.7036,40800.0
2006-10-25 11:30:00,24.81,24.83,24.79,24.83,103600.0,18.7036,18.7187,18.6885,18.7187,103600.0
2006-10-25 11:40:00,24.83,24.85,24.78,24.79,59600.0,18.7187,18.7337,18.681,18.6885,59600.0
2006-10-25 11:50:00,24.79,24.79,24.73,24.74,34400.0,18.6885,18.6885,18.6433,18.6508,34400.0
2006-10-25 12:00:00,24.74,24.75,24.67,24.68,205600.0,18.6508,18.6584,18.598,18.6056,205600.0
2006-10-25 12:10:00,24.68,24.68,24.58,24.59,45800.0,18.6056,18.6056,18.5302,18.5377,45800.0
2006-10-25 12:20:00,24.57,24.6,24.54,24.56,44000.0,18.5227,18.5453,18.5,18.5151,44000.0
2006-10-25 12:30:00,24.54,24.58,24.54,24.55,153800.0,18.5,18.5302,18.5,18.5076,153800.0
2006-10-25 12:40:00,24.54,24.55,24.47,24.48,100400.0,18.5,18.5076,18.4473,18.4548,100400.0
2006-10-25 12:50:00,24.48,24.5,24.45,24.47,84000.0,18.4548,18.4699,18.4322,18.4473,84000.0
2006-10-25 13:00:00,24.48,24.51,24.46,24.5,61400.0,18.4548,18.4774,18.4397,18.4699,61400.0
2006-10-25 13:10:00,24.5,24.54,24.5,24.53,128200.0,18.4699,18.5,18.4699,18.4925,128200.0
2006-10-25 13:20:00,24.54,24.54,24.5,24.52,42400.0,18.5,18.5,18.4699,18.485,42400.0
2006-10-25 13:30:00,24.52,24.53,24.52,24.53,16800.0,18.485,18.4925,18.485,18.4925,16800.0
2006-10-25 13:40:00,24.53,24.54,24.49,24.5,18400.0,18.4925,18.5,18.4624,18.4699,18400.0
2006-10-25 13:50:00,24.5,24.52,24.5,24.5,80200.0,18.4699,18.485,18.4699,18.4699,80200.0
2006-10-25 14:00:00,24.5,24.5,24.49,24.5,28600.0,18.4699,18.4699,18.4624,18.4699,28600.0
2006-10-25 14:10:00,24.5,24.54,24.5,24.54,73400.0,18.4699,18.5,18.4699,18.5,73400.0
2006-10-25 14:20:00,24.54,24.58,24.5,24.52,56000.0,18.5,18.5302,18.4699,18.485,56000.0
2006-10-25 14:30:00,24.52,24.52,24.49,24.51,190200.0,18.485,18.485,18.4624,18.4774,190200.0
2006-10-25 14:40:00,24.5,24.57,24.5,24.54,80800.0,18.4699,18.5227,18.4699,18.5,80800.0
2006-10-25 14:50:00,24.54,24.56,24.5,24.54,70600.0,18.5,18.5151,18.4699,18.5,70600.0
2006-10-25 15:00:00,24.54,24.57,24.53,24.55,168400.0,18.5,18.5227,18.4925,18.5076,168400.0
2006-10-25 15:10:00,24.55,24.61,24.55,24.6,109600.0,18.5076,18.5528,18.5076,18.5453,109600.0
2006-10-25 15:20:00,24.6,24.6,24.57,24.59,62200.0,18.5453,18.5453,18.5227,18.5377,62200.0
2006-10-25 15:30:00,24.59,24.62,24.57,24.58,73800.0,18.5377,18.5604,18.5227,18.5302,73800.0
2006-10-25 15:40:00,24.58,24.59,24.51,24.59,107800.0,18.5302,18.5377,18.4774,18.5377,107800.0
2006-10-25 15:50:00,24.6,24.6,24.5,24.55,127800.0,18.5453,18.5453,18.4699,18.5076,127800.0
2006-10-26 09:30:00,24.48,24.58,24.35,24.4,45400.0,18.4548,18.5302,18.3568,18.3945,45400.0
2006-10-26 09:40:00,24.39,24.45,24.36,24.43,30600.0,18.387,18.4322,18.3643,18.4171,30600.0
2006-10-26 09:50:00,24.44,24.48,24.43,24.45,181400.0,18.4247,18.4548,18.4171,18.4322,181400.0
2006-10-26 10:00:00,24.45,24.45,24.4,24.42,29400.0,18.4322,18.4322,18.3945,18.4096,29400.0
2006-10-26 10:10:00,24.42,24.43,24.41,24.42,23400.0,18.4096,18.4171,18.402,18.4096,23400.0
2006-10-26 10:20:00,24.42,24.43,24.41,24.42,14400.0,18.4096,18.4171,18.402,18.4096,14400.0
2006-10-26 10:30:00,24.42,24.42,24.4,24.4,49400.0,18.4096,18.4096,18.3945,18.3945,49400.0
2006-10-26 10:40:00,24.41,24.41,24.32,24.32,53400.0,18.402,18.402,18.3342,18.3342,53400.0
2006-10-26 10:50:00,24.34,24.34,24.22,24.22,63200.0,18.3493,18.3493,18.2588,18.2588,63200.0
2006-10-26 11:00:00,24.23,24.24,24.21,24.22,30200.0,18.2663,18.2739,18.2513,18.2588,30200.0
2006-10-26 11:10:00,24.22,24.23,24.15,24.15,58400.0,18.2588,18.2663,18.206,18.206,58400.0
2006-10-26 11:20:00,24.16,24.16,24.11,24.15,45000.0,18.2136,18.2136,18.1759,18.206,45000.0
2006-10-26 11:30:00,24.15,24.2,24.14,24.17,51400.0,18.206,18.2437,18.1985,18.2211,51400.0
2006-10-26 11:40:00,24.17,24.23,24.14,24.15,195400.0,18.2211,18.2663,18.1985,18.206,195400.0
2006-10-26 11:50:00,24.14,24.17,24.13,24.15,45000.0,18.1985,18.2211,18.191,18.206,45000.0
2006-10-26 12:00:00,24.15,24.15,24.13,24.13,69400.0,18.206,18.206,18.191,18.191,69400.0
2006-10-26 12:10:00,24.13,24.16,24.13,24.16,31200.0,18.191,18.2136,18.191,18.2136,31200.0
2006-10-26 12:20:00,24.18,24.24,24.18,24.23,25600.0,18.2287,18.2739,18.2287,18.2663,25600.0
2006-10-26 12:30:00,24.22,24.25,24.21,24.25,39000.0,18.2588,18.2814,18.2513,18.2814,39000.0
2006-10-26 12:40:00,24.25,24.28,24.25,24.25,27400.0,18.2814,18.304,18.2814,18.2814,27400.0
2006-10-26 12:50:00,24.26,24.27,24.25,24.26,23800.0,18.289,18.2965,18.2814,18.289,23800.0
2006-10-26 13:00:00,24.25,24.27,24.23,24.24,37000.0,18.2814,18.2965,18.2663,18.2739,37000.0
2006-10-26 13:10:00,24.25,24.26,24.24,24.25,22800.0,18.2814,18.289,18.2739,18.2814,22800.0
2006-10-26 13:20:00,24.24,24.27,24.21,24.21,23200.0,18.2739,18.2965,18.2513,18.2513,23200.0
2006-10-26 13:30:00,24.21,24.24,24.2,24.23,75800.0,18.2513,18.2739,18.2437,18.2663,75800.0
2006-10-26 13:40:00,24.23,24.27,24.18,24.23,166800.0,18.2663,18.2965,18.2287,18.2663,166800.0
2006-10-26 13:50:00,24.25,24.27,24.24,24.26,57200.0,18.2814,18.2965,18.2739,18.289,57200.0
2006-10-26 14:00:00,24.25,24.27,24.24,24.27,74000.0,18.2814,18.2965,18.2739,18.2965,74000.0
2006-10-26 14:10:00,24.27,24.27,24.25,24.27,78800.0,18.2965,18.2965,18.2814,18.2965,78800.0
2006-10-26 14:20:00,24.27,24.27,24.23,24.25,44800.0,18.2965,18.2965,18.2663,18.2814,44800.0
2006-10-26 14:30:00,24.25,24.27,24.24,24.27,58600.0,18.2814,18.2965,18.2739,18.2965,58600.0
2006-10-26 14:40:00,24.26,24.28,24.25,24.25,43000.0,18.289,18.304,18.2814,18.2814,43000.0
2006-10-26 14:50:00,24.25,24.29,24.25,24.29,50000.0,18.2814,18.3116,18.2814,18.3116,50000.0
2006-10-26 15:00:00,24.29,24.31,24.28,24.31,36600.0,18.3116,18.3267,18.304,18.3267,36600.0
2006-10-26 15:10:00,24.31,24.35,24.3,24.33,65200.0,18.3267,18.3568,18.3191,18.3417,65200.0
2006-10-26 15:20:00,24.33,24.4,24.33,24.4,74600.0,18.3417,18.3945,18.3417,18.3945,74600.0
2006-10-26 15:30:00,24.4,24.52,24.4,24.48,122200.0,18.3945,18.485,18.3945,18.4548,122200.0
2006-10-26 15:40:00,24.48,24.54,24.48,24.53,99800.0,18.4548,18.5,18.4548,18.4925,99800.0
2006-10-26 15:50:00,24.53,24.56,24.48,24.52,150600.0,18.4925,18.5151,18.4548,18.485,150600.0
2006-10-27 09:30:00,24.48,24.5,24.4,24.42,47400.0,18.4548,18.4699,18.3945,18.4096,47400.0
2006-10-27 09:40:00,24.42,24.49,24.4,24.48,61800.0,18.4096,18.4624,18.3945,18.4548,61800.0
2006-10-27 09:50:00,24.48,24.48,24.37,24.37,17800.0,18.4548,18.4548,18.3719,18.3719,17800.0
2006-10-27 10:00:00,24.37,24.38,24.34,24.35,21600.0,18.3719,18.3794,18.3493,18.3568,21600.0
2006-10-27 10:10:00,24.34,24.34,24.29,24.3,12600.0,18.3493,18.3493,18.3116,18.3191,12600.0
2006-10-27 10:20:00,24.31,24.35,24.3,24.35,12600.0,18.3267,18.3568,18.3191,18.3568,12600.0
2006-10-27 10:30:00,24.34,24.37,24.31,24.37,36400.0,18.3493,18.3719,18.3267,18.3719,36400.0
2006-10-27 10:40:00,24.38,24.41,24.38,24.38,38000.0,18.3794,18.402,18.3794,18.3794,38000.0
2006-10-27 10:50:00,24.38,24.39,24.36,24.36,35600.0,18.3794,18.387,18.3643,18.3643,35600.0
2006-10-27 11:00:00,24.36,24.36,24.35,24.36,30200.0,18.3643,18.3643,18.3568,18.3643,30200.0
2006-10-27 11:10:00,24.36,24.39,24.36,24.38,28200.0,18.3643,18.387,18.3643,18.3794,28200.0
2006-10-27 11:20:00,24.38,24.4,24.38,24.4,31800.0,18.3794,18.3945,18.3794,18.3945,31800.0
2006-10-27 11:30:00,24.39,24.4,24.38,24.38,39200.0,18.387,18.3945,18.3794,18.3794,39200.0
2006-10-27 11:40:00,24.37,24.38,24.35,24.36,73600.0,18.3719,18.3794,18.3568,18.3643,73600.0
2006-10-27 11:50:00,24.35,24.36,24.33,24.34,24400.0,18.3568,18.3643,18.3417,18.3493,24400.0
2006-10-27 12:00:00,24.34,24.34,24.33,24.34,60600.0,18.3493,18.3493,18.3417,18.3493,60600.0
2006-10-27 12:10:00,24.34,24.39,24.34,24.38,50200.0,18.3493,18.387,18.3493,18.3794,50200.0
2006-10-27 12:20:00,24.38,24.38,24.34,24.34,21800.0,18.3794,18.3794,18.3493,18.3493,21800.0
2006-10-27 12:30:00,24.34,24.35,24.33,24.35,15800.0,18.3493,18.3568,18.3417,18.3568,15800.0
2006-10-27 12:40:00,24.35,24.36,24.34,24.36,22000.0,18.3568,18.3643,18.3493,18.3643,22000.0
2006-10-27 12:50:00,24.35,24.36,24.35,24.36,20800.0,18.3568,18.3643,18.3568,18.3643,20800.0
2006-10-27 13:00:00,24.35,24.36,24.35,24.36,17800.0,18.3568,18.3643,18.3568,18.3643,17800.0
2006-10-27 13:10:00,24.36,24.36,24.35,24.35,17800.0,18.3643,18.3643,18.3568,18.3568,17800.0
2006-10-27 13:20:00,24.35,24.35,24.34,24.34,23600.0,18.3568,18.3568,18.3493,18.3493,23600.0
2006-10-27 13:30:00,24.35,24.37,24.34,24.35,95400.0,18.3568,18.3719,18.3493,18.3568,95400.0
2006-10-27 13:40:00,24.35,24.35,24.33,24.33,24400.0,18.3568,18.3568,18.3417,18.3417,24400.0
2006-10-27 13:50:00,24.34,24.38,24.34,24.38,31000.0,18.3493,18.3794,18.3493,18.3794,31000.0
2006-10-27 14:00:00,24.38,24.39,24.37,24.38,20600.0,18.3794,18.387,18.3719,18.3794,20600.0
2006-10-27 14:10:00,24.38,24.38,24.36,24.36,18000.0,18.3794,18.3794,18.3643,18.3643,18000.0
2006-10-27 14:20:00,24.36,24.37,24.36,24.36,19400.0,18.3643,18.3719,18.3643,18.3643,19400.0
2006-10-27 14:30:00,24.36,24.36,24.35,24.35,49000.0,18.3643,18.3643,18.3568,18.3568,49000.0
2006-10-27 14:40:00,24.35,24.35,24.33,24.34,44400.0,18.3568,18.3568,18.3417,18.3493,44400.0
2006-10-27 14:50:00,24.35,24.37,24.35,24.36,37200.0,18.3568,18.3719,18.3568,18.3643,37200.0
2006-10-27 15:00:00,24.36,24.36,24.34,24.35,32200.0,18.3643,18.3643,18.3493,18.3568,32200.0
2006-10-27 15:10:00,24.34,24.35,24.34,24.34,72200.0,18.3493,18.3568,18.3493,18.3493,72200.0
2006-10-27 15:20:00,24.34,24.34,24.31,24.31,106600.0,18.3493,18.3493,18.3267,18.3267,106600.0
2006-10-27 15:30:00,24.31,24.31,24.25,24.25,107800.0,18.3267,18.3267,18.2814,18.2814,107800.0
2006-10-27 15:40:00,24.25,24.26,24.23,24.25,60600.0,18.2814,18.289,18.2663,18.2814,60600.0
2006-10-27 15:50:00,24.25,24.25,24.21,24.24,70400.0,18.2814,18.2814,18.2513,18.2739,70400.0
2006-10-30 09:30:00,24.25,24.35,24.25,24.32,46400.0,18.2814,18.3568,18.2814,18.3342,46400.0
2006-10-30 09:40:00,24.33,24.35,24.3,24.3,42600.0,18.3417,18.3568,18.3191,18.3191,42600.0
2006-10-30 09:50:00,24.3,24.3,24.25,24.25,29600.0,18.3191,18.3191,18.2814,18.2814,29600.0
2006-10-30 10:00:00,24.25,24.25,24.21,24.22,14600.0,18.2814,18.2814,18.2513,18.2588,14600.0
2006-10-30 10:10:00,24.22,24.22,24.2,24.21,14800.0,18.2588,18.2588,18.2437,18.2513,14800.0
2006-10-30 10:20:00,24.21,24.21,24.18,24.18,5200.0,18.2513,18.2513,18.2287,18.2287,5200.0
2006-10-30 10:30:00,24.18,24.18,24.14,24.14,5000.0,18.2287,18.2287,18.1985,18.1985,5000.0
2006-10-30 10:40:00,24.14,24.18,24.11,24.17,43600.0,18.1985,18.2287,18.1759,18.2211,43600.0
2006-10-30 10:50:00,24.17,24.2,24.17,24.17,16200.0,18.2211,18.2437,18.2211,18.2211,16200.0
2006-10-30 11:00:00,24.17,24.17,24.11,24.12,24800.0,18.2211,18.2211,18.1759,18.1834,24800.0
2006-10-30 11:10:00,24.12,24.17,24.12,24.16,26200.0,18.1834,18.2211,18.1834,18.2136,26200.0
2006-10-30 11:20:00,24.15,24.18,24.15,24.15,55000.0,18.206,18.2287,18.206,18.206,55000.0
2006-10-30 11:30:00,24.15,24.15,24.13,24.13,5000.0,18.206,18.206,18.191,18.191,5000.0
2006-10-30 11:40:00,24.13,24.15,24.13,24.15,38200.0,18.191,18.206,18.191,18.206,38200.0
2006-10-30 11:50:00,24.15,24.17,24.15,24.17,13200.0,18.206,18.2211,18.206,18.2211,13200.0
2006-10-30 12:00:00,24.17,24.2,24.17,24.2,26400.0,18.2211,18.2437,18.2211,18.2437,26400.0
2006-10-30 12:10:00,24.2,24.21,24.18,24.19,33000.0,18.2437,18.2513,18.2287,18.2362,33000.0
2006-10-30 12:20:00,24.19,24.2,24.18,24.2,19000.0,18.2362,18.2437,18.2287,18.2437,19000.0
2006-10-30 12:30:00,24.2,24.2,24.17,24.17,27000.0,18.2437,18.2437,18.2211,18.2211,27000.0
2006-10-30 12:40:00,24.17,24.17,24.14,24.14,24200.0,18.2211,18.2211,18.1985,18.1985,24200.0
2006-10-30 12:50:00,24.15,24.18,24.14,24.15,46000.0,18.206,18.2287,18.1985,18.206,46000.0
2006-10-30 13:00:00,24.15,24.15,24.11,24.11,15400.0,18.206,18.206,18.1759,18.1759,15400.0
2006-10-30 13:10:00,24.12,24.13,24.1,24.11,23800.0,18.1834,18.191,18.1683,18.1759,23800.0
2006-10-30 13:20:00,24.11,24.11,24.08,24.09,9600.0,18.1759,18.1759,18.1533,18.1608,9600.0
2006-10-30 13:30:00,24.08,24.1,24.08,24.09,16400.0,18.1533,18.1683,18.1533,18.1608,16400.0
2006-10-30 13:40:00,24.1,24.13,24.1,24.11,18400.0,18.1683,18.191,18.1683,18.1759,18400.0
2006-10-30 13:50:00,24.13,24.16,24.12,24.15,21000.0,18.191,18.2136,18.1834,18.206,21000.0
2006-10-30 14:00:00,24.15,24.15,24.11,24.13,51400.0,18.206,18.206,18.1759,18.191,51400.0
2006-10-30 14:10:00,24.11,24.11,24.08,24.1,14200.0,18.1759,18.1759,18.1533,18.1683,14200.0
2006-10-30 14:20:00,24.1,24.11,24.1,24.11,5200.0,18.1683,18.1759,18.1683,18.1759,5200.0
2006-10-30 14:30:00,24.11,24.11,24.09,24.1,8200.0,18.1759,18.1759,18.1608,18.1683,8200.0
2006-10-30 14:40:00,24.09,24.11,24.09,24.11,13400.0,18.1608,18.1759,18.1608,18.1759,13400.0
2006-10-30 14:50:00,24.11,24.11,24.06,24.07,23400.0,18.1759,18.1759,18.1382,18.1457,23400.0
2006-10-30 15:00:00,24.07,24.1,24.07,24.1,17400.0,18.1457,18.1683,18.1457,18.1683,17400.0
2006-10-30 15:10:00,24.1,24.14,24.06,24.14,43200.0,18.1683,18.1985,18.1382,18.1985,43200.0
2006-10-30 15:20:00,24.13,24.13,24.08,24.09,25200.0,18.191,18.191,18.1533,18.1608,25200.0
2006-10-30 15:30:00,24.09,24.1,24.08,24.1,14400.0,18.1608,18.1683,18.1533,18.1683,14400.0
2006-10-30 15:40:00,24.1,24.1,24.06,24.07,41000.0,18.1683,18.1683,18.1382,18.1457,41000.0
2006-10-30 15:50:00,24.07,24.08,24.06,24.07,37000.0,18.1457,18.1533,18.1382,18.1457,37000.0
2006-10-31 09:30:00,24.07,24.19,24.04,24.05,30400.0,18.1457,18.2362,18.1231,18.1306,30400.0
2006-10-31 09:40:00,24.04,24.04,24.0,24.0,42200.0,18.1231,18.1231,18.093,18.093,42200.0
2006-10-31 09:50:00,24.02,24.13,24.02,24.06,25200.0,18.108,18.191,18.108,18.1382,25200.0
2006-10-31 10:00:00,24.06,24.11,24.03,24.07,40200.0,18.1382,18.1759,18.1156,18.1457,40200.0
2006-10-31 10:10:00,24.07,24.07,24.04,24.06,116200.0,18.1457,18.1457,18.1231,18.1382,116200.0
2006-10-31 10:20:00,24.06,24.06,24.02,24.03,38000.0,18.1382,18.1382,18.108,18.1156,38000.0
2006-10-31 10:30:00,24.03,24.08,24.03,24.04,116600.0,18.1156,18.1533,18.1156,18.1231,116600.0
2006-10-31 10:40:00,24.05,24.07,24.03,24.03,43600.0,18.1306,18.1457,18.1156,18.1156,43600.0
2006-10-31 10:50:00,24.04,24.05,24.01,24.04,177400.0,18.1231,18.1306,18.1005,18.1231,177400.0
2006-10-31 11:00:00,24.02,24.03,23.98,24.02,424200.0,18.108,18.1156,18.0779,18.108,424200.0
2006-10-31 11:10:00,24.03,24.05,24.03,24.05,15800.0,18.1156,18.1306,18.1156,18.1306,15800.0
2006-10-31 11:20:00,24.04,24.04,23.99,24.0,20400.0,18.1231,18.1231,18.0854,18.093,20400.0
2006-10-31 11:30:00,24.0,24.0,23.97,23.98,10800.0,18.093,18.093,18.0703,18.0779,10800.0
2006-10-31 11:40:00,23.97,23.98,23.93,23.95,13200.0,18.0703,18.0779,18.0402,18.0553,13200.0
2006-10-31 11:50:00,23.95,23.99,23.95,23.97,70200.0,18.0553,18.0854,18.0553,18.0703,70200.0
2006-10-31 12:00:00,23.97,23.99,23.95,23.96,10600.0,18.0703,18.0854,18.0553,18.0628,10600.0
2006-10-31 12:10:00,23.96,23.96,23.93,23.93,17400.0,18.0628,18.0628,18.0402,18.0402,17400.0
2006-10-31 12:20:00,23.93,23.95,23.93,23.95,20400.0,18.0402,18.0553,18.0402,18.0553,20400.0
2006-10-31 12:30:00,23.94,23.94,23.91,23.92,8400.0,18.0477,18.0477,18.0251,18.0326,8400.0
2006-10-31 12:40:00,23.92,23.95,23.92,23.95,19400.0,18.0326,18.0553,18.0326,18.0553,19400.0
2006-10-31 12:50:00,23.95,23.96,23.95,23.95,17400.0,18.0553,18.0628,18.0553,18.0553,17400.0
2006-10-31 13:00:00,23.94,23.95,23.92,23.92,136800.0,18.0477,18.0553,18.0326,18.0326,136800.0
2006-10-31 13:10:00,23.93,24.02,23.93,24.01,69000.0,18.0402,18.108,18.0402,18.1005,69000.0
2006-10-31 13:20:00,24.0,24.01,23.94,23.95,24600.0,18.093,18.1005,18.0477,18.0553,24600.0
2006-10-31 13:30:00,23.95,24.0,23.95,24.0,27200.0,18.0553,18.093,18.0553,18.093,27200.0
2006-10-31 13:40:00,24.0,24.0,23.93,23.93,62000.0,18.093,18.093,18.0402,18.0402,62000.0
2006-10-31 13:50:00,23.94,23.95,23.92,23.92,12400.0,18.0477,18.0553,18.0326,18.0326,12400.0
2006-10-31 14:00:00,23.92,23.95,23.9,23.95,16200.0,18.0326,18.0553,18.0176,18.0553,16200.0
2006-10-31 14:10:00,23.94,24.02,23.94,24.01,30000.0,18.0477,18.108,18.0477,18.1005,30000.0
2006-10-31 14:20:00,24.0,24.02,23.96,23.96,8800.0,18.093,18.108,18.0628,18.0628,8800.0
2006-10-31 14:30:00,23.96,24.05,23.95,24.05,59400.0,18.0628,18.1306,18.0553,18.1306,59400.0
2006-10-31 14:40:00,24.05,24.05,24.03,24.04,14000.0,18.1306,18.1306,18.1156,18.1231,14000.0
2006-10-31 14:50:00,24.03,24.04,24.03,24.03,17400.0,18.1156,18.1231,18.1156,18.1156,17400.0
2006-10-31 15:00:00,24.03,24.06,24.02,24.05,50000.0,18.1156,18.1382,18.108,18.1306,50000.0
2006-10-31 15:10:00,24.05,24.06,24.05,24.05,33200.0,18.1306,18.1382,18.1306,18.1306,33200.0
2006-10-31 15:20:00,24.05,24.07,24.05,24.07,34000.0,18.1306,18.1457,18.1306,18.1457,34000.0
2006-10-31 15:30:00,24.07,24.07,24.05,24.07,38400.0,18.1457,18.1457,18.1306,18.1457,38400.0
2006-10-31 15:40:00,24.06,24.07,24.05,24.06,45000.0,18.1382,18.1457,18.1306,18.1382,45000.0
2006-10-31 15:50:00,24.06,24.08,24.05,24.06,90600.0,18.1382,18.1533,18.1306,18.1382,90600.0
2006-11-01 09:30:00,24.05,24.05,24.0,24.0,52800.0,18.1306,18.1306,18.093,18.093,52800.0
2006-11-01 09:40:00,23.97,24.16,23.97,24.15,103400.0,18.0703,18.2136,18.0703,18.206,103400.0
2006-11-01 09:50:00,24.18,24.23,24.09,24.23,36400.0,18.2287,18.2663,18.1608,18.2663,36400.0
2006-11-01 10:00:00,24.24,24.29,24.23,24.27,29200.0,18.2739,18.3116,18.2663,18.2965,29200.0
2006-11-01 10:10:00,24.27,24.27,24.11,24.18,117800.0,18.2965,18.2965,18.1759,18.2287,117800.0
2006-11-01 10:20:00,24.18,24.25,24.18,24.24,37200.0,18.2287,18.2814,18.2287,18.2739,37200.0
2006-11-01 10:30:00,24.24,24.36,24.22,24.36,50000.0,18.2739,18.3643,18.2588,18.3643,50000.0
2006-11-01 10:40:00,24.36,24.45,24.36,24.45,39200.0,18.3643,18.4322,18.3643,18.4322,39200.0
2006-11-01 10:50:00,24.45,24.45,24.33,24.33,48800.0,18.4322,18.4322,18.3417,18.3417,48800.0
2006-11-01 11:00:00,24.32,24.33,24.31,24.32,13400.0,18.3342,18.3417,18.3267,18.3342,13400.0
2006-11-01 11:10:00,24.33,24.33,24.27,24.27,25000.0,18.3417,18.3417,18.2965,18.2965,25000.0
2006-11-01 11:20:00,24.27,24.27,24.14,24.18,42600.0,18.2965,18.2965,18.1985,18.2287,42600.0
2006-11-01 11:30:00,24.18,24.18,24.12,24.12,34000.0,18.2287,18.2287,18.1834,18.1834,34000.0
2006-11-01 11:40:00,24.12,24.13,24.1,24.11,71800.0,18.1834,18.191,18.1683,18.1759,71800.0
2006-11-01 11:50:00,24.12,24.17,24.12,24.17,247200.0,18.1834,18.2211,18.1834,18.2211,247200.0
2006-11-01 12:00:00,24.17,24.21,24.17,24.2,15600.0,18.2211,18.2513,18.2211,18.2437,15600.0
2006-11-01 12:10:00,24.2,24.21,24.18,24.18,21200.0,18.2437,18.2513,18.2287,18.2287,21200.0
2006-11-01 12:20:00,24.18,24.18,24.17,24.18,11400.0,18.2287,18.2287,18.2211,18.2287,11400.0
2006-11-01 12:30:00,24.18,24.19,24.17,24.18,29400.0,18.2287,18.2362,18.2211,18.2287,29400.0
2006-11-01 12:40:00,24.18,24.18,24.16,24.16,40000.0,18.2287,18.2287,18.2136,18.2136,40000.0
2006-11-01 12:50:00,24.16,24.16,24.16,24.16,27400.0,18.2136,18.2136,18.2136,18.2136,27400.0
2006-11-01 13:00:00,24.16,24.16,24.12,24.12,39600.0,18.2136,18.2136,18.1834,18.1834,39600.0
2006-11-01 13:10:00,24.12,24.21,24.12,24.21,81200.0,18.1834,18.2513,18.1834,18.2513,81200.0
2006-11-01 13:20:00,24.21,24.24,24.2,24.2,40800.0,18.2513,18.2739,18.2437,18.2437,40800.0
2006-11-01 13:30:00,24.2,24.25,24.2,24.24,54000.0,18.2437,18.2814,18.2437,18.2739,54000.0
2006-11-01 13:40:00,24.24,24.32,24.24,24.31,42600.0,18.2739,18.3342,18.2739,18.3267,42600.0
2006-11-01 13:50:00,24.31,24.31,24.3,24.3,22400.0,18.3267,18.3267,18.3191,18.3191,22400.0
2006-11-01 14:00:00,24.3,24.3,24.28,24.28,19000.0,18.3191,18.3191,18.304,18.304,19000.0
2006-11-01 14:10:00,24.28,24.28,24.2,24.2,32800.0,18.304,18.304,18.2437,18.2437,32800.0
2006-11-01 14:20:00,24.2,24.21,24.19,24.21,12200.0,18.2437,18.2513,18.2362,18.2513,12200.0
2006-11-01 14:30:00,24.21,24.26,24.21,24.25,31200.0,18.2513,18.289,18.2513,18.2814,31200.0
2006-11-01 14:40:00,24.25,24.3,24.25,24.3,48600.0,18.2814,18.3191,18.2814,18.3191,48600.0
2006-11-01 14:50:00,24.3,24.33,24.28,24.28,68800.0,18.3191,18.3417,18.304,18.304,68800.0
2006-11-01 15:00:00,24.28,24.28,24.24,24.25,54400.0,18.304,18.304,18.2739,18.2814,54400.0
2006-11-01 15:10:00,24.25,24.3,24.25,24.3,45400.0,18.2814,18.3191,18.2814,18.3191,45400.0
2006-11-01 15:20:00,24.3,24.3,24.27,24.28,60800.0,18.3191,18.3191,18.2965,18.304,60800.0
2006-11-01 15:30:00,24.28,24.28,24.23,24.24,62400.0,18.304,18.304,18.2663,18.2739,62400.0
2006-11-01 15:40:00,24.23,24.23,24.13,24.13,89800.0,18.2663,18.2663,18.191,18.191,89800.0
2006-11-01 15:50:00,24.13,24.24,24.13,24.2,188000.0,18.191,18.2739,18.191,18.2437,188000.0
2006-11-02 09:30:00,24.15,24.15,24.0,24.08,40800.0,18.206,18.206,18.093,18.1533,40800.0
2006-11-02 09:40:00,24.11,24.15,24.06,24.11,43600.0,18.1759,18.206,18.1382,18.1759,43600.0
2006-11-02 09:50:00,24.11,24.18,24.1,24.17,56000.0,18.1759,18.2287,18.1683,18.2211,56000.0
2006-11-02 10:00:00,24.18,24.25,24.17,24.24,44000.0,18.2287,18.2814,18.2211,18.2739,44000.0
2006-11-02 10:10:00,24.22,24.22,24.16,24.19,98800.0,18.2588,18.2588,18.2136,18.2362,98800.0
2006-11-02 10:20:00,24.18,24.2,24.18,24.18,62200.0,18.2287,18.2437,18.2287,18.2287,62200.0
2006-11-02 10:30:00,24.18,24.19,24.17,24.17,75000.0,18.2287,18.2362,18.2211,18.2211,75000.0
2006-11-02 10:40:00,24.17,24.17,24.1,24.11,54800.0,18.2211,18.2211,18.1683,18.1759,54800.0
2006-11-02 10:50:00,24.1,24.11,24.1,24.11,37600.0,18.1683,18.1759,18.1683,18.1759,37600.0
2006-11-02 11:00:00,24.11,24.13,24.1,24.13,32800.0,18.1759,18.191,18.1683,18.191,32800.0
2006-11-02 11:10:00,24.13,24.14,24.11,24.14,34200.0,18.191,18.1985,18.1759,18.1985,34200.0
2006-11-02 11:20:00,24.13,24.14,24.1,24.13,10200.0,18.191,18.1985,18.1683,18.191,10200.0
2006-11-02 11:30:00,24.13,24.16,24.13,24.15,10400.0,18.191,18.2136,18.191,18.206,10400.0
2006-11-02 11:40:00,24.15,24.15,24.13,24.14,5200.0,18.206,18.206,18.191,18.1985,5200.0
2006-11-02 11:50:00,24.12,24.15,24.09,24.15,30600.0,18.1834,18.206,18.1608,18.206,30600.0
2006-11-02 12:00:00,24.15,24.16,24.13,24.15,29600.0,18.206,18.2136,18.191,18.206,29600.0
2006-11-02 12:10:00,24.14,24.15,24.13,24.14,14200.0,18.1985,18.206,18.191,18.1985,14200.0
2006-11-02 12:20:00,24.15,24.15,24.13,24.15,12400.0,18.206,18.206,18.191,18.206,12400.0
2006-11-02 12:30:00,24.14,24.18,24.14,24.18,27200.0,18.1985,18.2287,18.1985,18.2287,27200.0
2006-11-02 12:40:00,24.18,24.32,24.18,24.24,102000.0,18.2287,18.3342,18.2287,18.2739,102000.0
2006-11-02 12:50:00,24.22,24.22,24.18,24.18,4200.0,18.2588,18.2588,18.2287,18.2287,4200.0
2006-11-02 13:00:00,24.17,24.18,24.15,24.18,12800.0,18.2211,18.2287,18.206,18.2287,12800.0
2006-11-02 13:10:00,24.18,24.18,24.16,24.17,10600.0,18.2287,18.2287,18.2136,18.2211,10600.0
2006-11-02 13:20:00,24.17,24.18,24.15,24.18,10200.0,18.2211,18.2287,18.206,18.2287,10200.0
2006-11-02 13:30:00,24.18,24.18,24.17,24.17,14600.0,18.2287,18.2287,18.2211,18.2211,14600.0
2006-11-02 13:40:00,24.16,24.21,24.16,24.2,31400.0,18.2136,18.2513,18.2136,18.2437,31400.0
2006-11-02 13:50:00,24.2,24.2,24.17,24.18,117400.0,18.2437,18.2437,18.2211,18.2287,117400.0
2006-11-02 14:00:00,24.18,24.24,24.17,24.24,23800.0,18.2287,18.2739,18.2211,18.2739,23800.0
2006-11-02 14:10:00,24.25,24.26,24.23,24.23,44000.0,18.2814,18.289,18.2663,18.2663,44000.0
2006-11-02 14:20:00,24.23,24.25,24.21,24.21,51000.0,18.2663,18.2814,18.2513,18.2513,51000.0
2006-11-02 14:30:00,24.22,24.25,24.21,24.25,28800.0,18.2588,18.2814,18.2513,18.2814,28800.0
2006-11-02 14:40:00,24.25,24.25,24.21,24.21,131600.0,18.2814,18.2814,18.2513,18.2513,131600.0
2006-11-02 14:50:00,24.21,24.22,24.18,24.21,92600.0,18.2513,18.2588,18.2287,18.2513,92600.0
2006-11-02 15:00:00,24.22,24.23,24.2,24.2,49000.0,18.2588,18.2663,18.2437,18.2437,49000.0
2006-11-02 15:10:00,24.2,24.22,24.19,24.22,90000.0,18.2437,18.2588,18.2362,18.2588,90000.0
2006-11-02 15:20:00,24.22,24.25,24.21,24.25,106400.0,18.2588,18.2814,18.2513,18.2814,106400.0
2006-11-02 15:30:00,24.24,24.24,24.14,24.21,335400.0,18.2739,18.2739,18.1985,18.2513,335400.0
2006-11-02 15:40:00,24.21,24.25,24.19,24.21,204200.0,18.2513,18.2814,18.2362,18.2513,204200.0
2006-11-02 15:50:00,24.21,24.23,24.15,24.16,260600.0,18.2513,18.2663,18.206,18.2136,260600.0
2006-11-03 09:30:00,25.0,25.69,25.0,25.55,1795000.0,18.8468,19.367,18.8468,19.2615,1795000.0
2006-11-03 09:40:00,25.55,25.95,25.47,25.68,2113400.0,19.2615,19.563,19.2011,19.3595,2113400.0
2006-11-03 09:50:00,25.68,26.24,25.64,26.18,1724800.0,19.3595,19.7816,19.3293,19.7364,1724800.0
2006-11-03 10:00:00,26.18,26.55,26.05,26.1,2724600.0,19.7364,20.0153,19.6384,19.6761,2724600.0
2006-11-03 10:10:00,26.11,26.4,25.83,25.92,1281200.0,19.6836,19.9022,19.4725,19.5404,1281200.0
2006-11-03 10:20:00,25.93,26.03,25.73,25.96,1290600.0,19.5479,19.6233,19.3972,19.5705,1290600.0
2006-11-03 10:30:00,26.0,26.0,25.75,25.75,713000.0,19.6007,19.6007,19.4122,19.4122,713000.0
2006-11-03 10:40:00,25.75,26.05,25.73,25.95,868000.0,19.4122,19.6384,19.3972,19.563,868000.0
2006-11-03 10:50:00,25.95,26.05,25.86,25.87,1211400.0,19.563,19.6384,19.4952,19.5027,1211400.0
2006-11-03 11:00:00,25.87,26.01,25.8,25.99,589000.0,19.5027,19.6082,19.4499,19.5932,589000.0
2006-11-03 11:10:00,25.99,26.11,25.92,26.04,214200.0,19.5932,19.6836,19.5404,19.6309,214200.0
2006-11-03 11:20:00,26.01,26.04,25.95,26.03,103800.0,19.6082,19.6309,19.563,19.6233,103800.0
2006-11-03 11:30:00,26.04,26.05,26.0,26.03,139800.0,19.6309,19.6384,19.6007,19.6233,139800.0
2006-11-03 11:40:00,26.03,26.03,25.98,26.03,153400.0,19.6233,19.6233,19.5856,19.6233,153400.0
2006-11-03 11:50:00,26.02,26.25,26.02,26.25,214600.0,19.6158,19.7892,19.6158,19.7892,214600.0
2006-11-03 12:00:00,26.25,26.55,26.24,26.5,563600.0,19.7892,20.0153,19.7816,19.9776,563600.0
2006-11-03 12:10:00,26.5,26.55,26.43,26.47,791800.0,19.9776,20.0153,19.9249,19.955,791800.0
2006-11-03 12:20:00,26.49,26.8,26.48,26.75,862200.0,19.9701,20.2038,19.9626,20.1661,862200.0
2006-11-03 12:30:00,26.75,26.78,26.58,26.63,604800.0,20.1661,20.1887,20.0379,20.0756,604800.0
2006-11-03 12:40:00,26.63,26.64,26.29,26.43,225000.0,20.0756,20.0832,19.8193,19.9249,225000.0
2006-11-03 12:50:00,26.43,26.5,26.43,26.47,95600.0,19.9249,19.9776,19.9249,19.955,95600.0
2006-11-03 13:00:00,26.45,26.47,26.4,26.42,364000.0,19.9399,19.955,19.9022,19.9173,364000.0
2006-11-03 13:10:00,26.41,26.74,26.41,26.6,295200.0,19.9098,20.1586,19.9098,20.053,295200.0
2006-11-03 13:20:00,26.6,26.75,26.58,26.65,521400.0,20.053,20.1661,20.0379,20.0907,521400.0
2006-11-03 13:30:00,26.65,26.85,26.63,26.75,773600.0,20.0907,20.2415,20.0756,20.1661,773600.0
2006-11-03 13:40:00,26.75,26.8,26.64,26.71,583400.0,20.1661,20.2038,20.0832,20.136,583400.0
2006-11-03 13:50:00,26.69,26.81,26.66,26.77,278400.0,20.1209,20.2113,20.0983,20.1812,278400.0
2006-11-03 14:00:00,26.77,26.77,26.58,26.6,115800.0,20.1812,20.1812,20.0379,20.053,115800.0
2006-11-03 14:10:00,26.6,26.65,26.54,26.57,92200.0,20.053,20.0907,20.0078,20.0304,92200.0
2006-11-03 14:20:00,26.58,26.6,26.56,26.59,114600.0,20.0379,20.053,20.0229,20.0455,114600.0
2006-11-03 14:30:00,26.6,26.78,26.59,26.7,358600.0,20.053,20.1887,20.0455,20.1284,358600.0
2006-11-03 14:40:00,26.68,26.77,26.61,26.76,175600.0,20.1133,20.1812,20.0606,20.1736,175600.0
2006-11-03 14:50:00,26.76,26.79,26.6,26.7,359200.0,20.1736,20.1963,20.053,20.1284,359200.0
2006-11-03 15:00:00,26.69,26.69,26.64,26.65,529000.0,20.1209,20.1209,20.0832,20.0907,529000.0
2006-11-03 15:10:00,26.65,26.68,26.61,26.63,165600.0,20.0907,20.1133,20.0606,20.0756,165600.0
2006-11-03 15:20:00,26.63,26.72,26.61,26.7,392800.0,20.0756,20.1435,20.0606,20.1284,392800.0
2006-11-03 15:30:00,26.7,26.76,26.6,26.64,523200.0,20.1284,20.1736,20.053,20.0832,523200.0
2006-11-03 15:40:00,26.64,26.71,26.63,26.65,334400.0,20.0832,20.136,20.0756,20.0907,334400.0
2006-11-03 15:50:00,26.65,26.66,26.34,26.55,848400.0,20.0907,20.0983,19.857,20.0153,848400.0
2006-11-06 09:30:00,26.38,26.4,26.23,26.27,194400.0,19.8872,19.9022,19.7741,19.8042,194400.0
2006-11-06 09:40:00,26.26,26.26,26.18,26.21,133800.0,19.7967,19.7967,19.7364,19.759,133800.0
2006-11-06 09:50:00,26.21,26.22,26.16,26.16,130800.0,19.759,19.7666,19.7213,19.7213,130800.0
2006-11-06 10:00:00,26.16,26.27,26.16,26.25,136000.0,19.7213,19.8042,19.7213,19.7892,136000.0
2006-11-06 10:10:00,26.25,26.5,26.25,26.5,170800.0,19.7892,19.9776,19.7892,19.9776,170800.0
2006-11-06 10:20:00,26.5,26.52,26.4,26.44,134600.0,19.9776,19.9927,19.9022,19.9324,134600.0
2006-11-06 10:30:00,26.43,26.46,26.36,26.36,92600.0,19.9249,19.9475,19.8721,19.8721,92600.0
2006-11-06 10:40:00,26.36,26.36,26.33,26.33,25600.0,19.8721,19.8721,19.8495,19.8495,25600.0
2006-11-06 10:50:00,26.33,26.39,26.31,26.36,63400.0,19.8495,19.8947,19.8344,19.8721,63400.0
2006-11-06 11:00:00,26.35,26.5,26.35,26.49,70200.0,19.8646,19.9776,19.8646,19.9701,70200.0
2006-11-06 11:10:00,26.5,26.56,26.48,26.53,81600.0,19.9776,20.0229,19.9626,20.0003,81600.0
2006-11-06 11:20:00,26.53,26.61,26.53,26.61,161800.0,20.0003,20.0606,20.0003,20.0606,161800.0
2006-11-06 11:30:00,26.6,26.61,26.49,26.5,80200.0,20.053,20.0606,19.9701,19.9776,80200.0
2006-11-06 11:40:00,26.5,26.53,26.43,26.44,104600.0,19.9776,20.0003,19.9249,19.9324,104600.0
2006-11-06 11:50:00,26.43,26.45,26.33,26.34,152000.0,19.9249,19.9399,19.8495,19.857,152000.0
2006-11-06 12:00:00,26.34,26.34,26.32,26.33,20000.0,19.857,19.857,19.8419,19.8495,20000.0
2006-11-06 12:10:00,26.34,26.36,26.33,26.36,50600.0,19.857,19.8721,19.8495,19.8721,50600.0
2006-11-06 12:20:00,26.36,26.36,26.32,26.32,46000.0,19.8721,19.8721,19.8419,19.8419,46000.0
2006-11-06 12:30:00,26.33,26.33,26.24,26.29,83000.0,19.8495,19.8495,19.7816,19.8193,83000.0
2006-11-06 12:40:00,26.28,26.32,26.28,26.3,23800.0,19.8118,19.8419,19.8118,19.8269,23800.0
2006-11-06 12:50:00,26.29,26.35,26.29,26.33,15200.0,19.8193,19.8646,19.8193,19.8495,15200.0
2006-11-06 13:00:00,26.32,26.35,26.28,26.33,44800.0,19.8419,19.8646,19.8118,19.8495,44800.0
2006-11-06 13:10:00,26.33,26.34,26.28,26.3,44800.0,19.8495,19.857,19.8118,19.8269,44800.0
2006-11-06 13:20:00,26.3,26.3,26.28,26.28,16600.0,19.8269,19.8269,19.8118,19.8118,16600.0
2006-11-06 13:30:00,26.28,26.32,26.28,26.3,49400.0,19.8118,19.8419,19.8118,19.8269,49400.0
2006-11-06 13:40:00,26.3,26.31,26.23,26.25,74200.0,19.8269,19.8344,19.7741,19.7892,74200.0
2006-11-06 13:50:00,26.26,26.28,26.24,26.25,25200.0,19.7967,19.8118,19.7816,19.7892,25200.0
2006-11-06 14:00:00,26.25,26.28,26.25,26.28,25200.0,19.7892,19.8118,19.7892,19.8118,25200.0
2006-11-06 14:10:00,26.26,26.27,26.22,26.26,35200.0,19.7967,19.8042,19.7666,19.7967,35200.0
2006-11-06 14:20:00,26.25,26.27,26.19,26.23,89400.0,19.7892,19.8042,19.7439,19.7741,89400.0
2006-11-06 14:30:00,26.24,26.3,26.24,26.28,14600.0,19.7816,19.8269,19.7816,19.8118,14600.0
2006-11-06 14:40:00,26.29,26.29,26.23,26.23,18600.0,19.8193,19.8193,19.7741,19.7741,18600.0
2006-11-06 14:50:00,26.24,26.28,26.23,26.27,27000.0,19.7816,19.8118,19.7741,19.8042,27000.0
2006-11-06 15:00:00,26.28,26.29,26.27,26.28,50800.0,19.8118,19.8193,19.8042,19.8118,50800.0
2006-11-06 15:10:00,26.29,26.3,26.28,26.28,69000.0,19.8193,19.8269,19.8118,19.8118,69000.0
2006-11-06 15:20:00,26.28,26.43,26.28,26.4,227800.0,19.8118,19.9249,19.8118,19.9022,227800.0
2006-11-06 15:30:00,26.4,26.49,26.4,26.49,111800.0,19.9022,19.9701,19.9022,19.9701,111800.0
2006-11-06 15:40:00,26.48,26.56,26.47,26.56,255800.0,19.9626,20.0229,19.955,20.0229,255800.0
2006-11-06 15:50:00,26.56,26.65,26.54,26.56,374600.0,20.0229,20.0907,20.0078,20.0229,374600.0
2006-11-07 09:30:00,26.7,26.72,26.6,26.62,42800.0,20.1284,20.1435,20.053,20.0681,42800.0
2006-11-07 09:40:00,26.63,26.64,26.58,26.61,178800.0,20.0756,20.0832,20.0379,20.0606,178800.0
2006-11-07 09:50:00,26.61,26.63,26.52,26.63,189200.0,20.0606,20.0756,19.9927,20.0756,189200.0
2006-11-07 10:00:00,26.61,26.67,26.6,26.62,112400.0,20.0606,20.1058,20.053,20.0681,112400.0
2006-11-07 10:10:00,26.62,26.62,26.57,26.6,31000.0,20.0681,20.0681,20.0304,20.053,31000.0
2006-11-07 10:20:00,26.6,26.61,26.54,26.54,585400.0,20.053,20.0606,20.0078,20.0078,585400.0
2006-11-07 10:30:00,26.54,26.57,26.49,26.55,131400.0,20.0078,20.0304,19.9701,20.0153,131400.0
2006-11-07 10:40:00,26.54,26.61,26.53,26.6,40600.0,20.0078,20.0606,20.0003,20.053,40600.0
2006-11-07 10:50:00,26.61,26.71,26.61,26.64,105400.0,20.0606,20.136,20.0606,20.0832,105400.0
2006-11-07 11:00:00,26.63,26.64,26.6,26.6,198800.0,20.0756,20.0832,20.053,20.053,198800.0
2006-11-07 11:10:00,26.6,26.65,26.56,26.65,104000.0,20.053,20.0907,20.0229,20.0907,104000.0
2006-11-07 11:20:00,26.65,26.65,26.59,26.61,113200.0,20.0907,20.0907,20.0455,20.0606,113200.0
2006-11-07 11:30:00,26.61,26.65,26.59,26.59,76400.0,20.0606,20.0907,20.0455,20.0455,76400.0
2006-11-07 11:40:00,26.59,26.61,26.59,26.61,60600.0,20.0455,20.0606,20.0455,20.0606,60600.0
2006-11-07 11:50:00,26.61,26.62,26.59,26.61,68000.0,20.0606,20.0681,20.0455,20.0606,68000.0
2006-11-07 12:00:00,26.61,26.63,26.6,26.61,30200.0,20.0606,20.0756,20.053,20.0606,30200.0
2006-11-07 12:10:00,26.61,26.63,26.6,26.62,52200.0,20.0606,20.0756,20.053,20.0681,52200.0
2006-11-07 12:20:00,26.61,26.63,26.61,26.61,43800.0,20.0606,20.0756,20.0606,20.0606,43800.0
2006-11-07 12:30:00,26.61,26.62,26.6,26.61,44000.0,20.0606,20.0681,20.053,20.0606,44000.0
2006-11-07 12:40:00,26.61,26.64,26.61,26.62,77400.0,20.0606,20.0832,20.0606,20.0681,77400.0
2006-11-07 12:50:00,26.62,26.74,26.62,26.7,66400.0,20.0681,20.1586,20.0681,20.1284,66400.0
2006-11-07 13:00:00,26.7,26.72,26.69,26.71,28600.0,20.1284,20.1435,20.1209,20.136,28600.0
2006-11-07 13:10:00,26.71,26.84,26.69,26.82,182000.0,20.136,20.234,20.1209,20.2189,182000.0
2006-11-07 13:20:00,26.81,26.93,26.79,26.84,373200.0,20.2113,20.3018,20.1963,20.234,373200.0
2006-11-07 13:30:00,26.85,26.9,26.82,26.85,217200.0,20.2415,20.2792,20.2189,20.2415,217200.0
2006-11-07 13:40:00,26.85,26.93,26.84,26.86,147000.0,20.2415,20.3018,20.234,20.249,147000.0
2006-11-07 13:50:00,26.87,26.88,26.78,26.82,615600.0,20.2566,20.2641,20.1887,20.2189,615600.0
2006-11-07 14:00:00,26.82,26.86,26.79,26.86,124800.0,20.2189,20.249,20.1963,20.249,124800.0
2006-11-07 14:10:00,26.86,26.89,26.81,26.85,185600.0,20.249,20.2716,20.2113,20.2415,185600.0
2006-11-07 14:20:00,26.85,26.85,26.82,26.83,242800.0,20.2415,20.2415,20.2189,20.2264,242800.0
2006-11-07 14:30:00,26.81,26.83,26.8,26.8,234600.0,20.2113,20.2264,20.2038,20.2038,234600.0
2006-11-07 14:40:00,26.8,26.83,26.8,26.83,33000.0,20.2038,20.2264,20.2038,20.2264,33000.0
2006-11-07 14:50:00,26.82,26.82,26.79,26.8,109200.0,20.2189,20.2189,20.1963,20.2038,109200.0
2006-11-07 15:00:00,26.8,26.8,26.79,26.8,60800.0,20.2038,20.2038,20.1963,20.2038,60800.0
2006-11-07 15:10:00,26.8,26.8,26.78,26.8,184200.0,20.2038,20.2038,20.1887,20.2038,184200.0
2006-11-07 15:20:00,26.79,26.81,26.77,26.81,154200.0,20.1963,20.2113,20.1812,20.2113,154200.0
2006-11-07 15:30:00,26.81,26.91,26.79,26.91,432400.0,20.2113,20.2867,20.1963,20.2867,432400.0
2006-11-07 15:40:00,26.91,27.03,26.91,26.96,550400.0,20.2867,20.3772,20.2867,20.3244,550400.0
2006-11-07 15:50:00,26.97,27.0,26.93,26.95,285400.0,20.332,20.3546,20.3018,20.3169,285400.0
2006-11-08 09:30:00,26.95,26.98,26.88,26.98,104000.0,20.3169,20.3395,20.2641,20.3395,104000.0
2006-11-08 09:40:00,26.96,27.05,26.93,27.04,69000.0,20.3244,20.3923,20.3018,20.3847,69000.0
2006-11-08 09:50:00,27.04,27.05,26.99,27.04,92000.0,20.3847,20.3923,20.347,20.3847,92000.0
2006-11-08 10:00:00,27.04,27.07,27.02,27.06,154600.0,20.3847,20.4073,20.3697,20.3998,154600.0
2006-11-08 10:10:00,27.07,27.27,27.07,27.14,197000.0,20.4073,20.5581,20.4073,20.4601,197000.0
2006-11-08 10:20:00,27.14,27.24,27.14,27.22,113800.0,20.4601,20.5355,20.4601,20.5204,113800.0
2006-11-08 10:30:00,27.22,27.25,27.21,27.24,67400.0,20.5204,20.543,20.5129,20.5355,67400.0
2006-11-08 10:40:00,27.24,27.26,27.23,27.25,79600.0,20.5355,20.5506,20.528,20.543,79600.0
2006-11-08 10:50:00,27.25,27.25,27.11,27.21,163800.0,20.543,20.543,20.4375,20.5129,163800.0
2006-11-08 11:00:00,27.21,27.25,27.21,27.25,75200.0,20.5129,20.543,20.5129,20.543,75200.0
2006-11-08 11:10:00,27.25,27.38,27.25,27.26,127800.0,20.543,20.641,20.543,20.5506,127800.0
2006-11-08 11:20:00,27.26,27.26,27.22,27.22,68400.0,20.5506,20.5506,20.5204,20.5204,68400.0
2006-11-08 11:30:00,27.24,27.31,27.23,27.31,61400.0,20.5355,20.5883,20.528,20.5883,61400.0
2006-11-08 11:40:00,27.31,27.42,27.31,27.41,83400.0,20.5883,20.6712,20.5883,20.6637,83400.0
2006-11-08 11:50:00,27.41,27.5,27.41,27.46,194800.0,20.6637,20.7315,20.6637,20.7014,194800.0
2006-11-08 12:00:00,27.46,27.46,27.36,27.36,62200.0,20.7014,20.7014,20.626,20.626,62200.0
2006-11-08 12:10:00,27.36,27.44,27.35,27.43,157800.0,20.626,20.6863,20.6184,20.6787,157800.0
2006-11-08 12:20:00,27.43,27.5,27.43,27.46,139200.0,20.6787,20.7315,20.6787,20.7014,139200.0
2006-11-08 12:30:00,27.46,27.5,27.43,27.49,262000.0,20.7014,20.7315,20.6787,20.724,262000.0
2006-11-08 12:40:00,27.49,27.49,27.45,27.45,114400.0,20.724,20.724,20.6938,20.6938,114400.0
2006-11-08 12:50:00,27.45,27.52,27.36,27.46,133400.0,20.6938,20.7466,20.626,20.7014,133400.0
2006-11-08 13:00:00,27.45,27.46,27.41,27.42,119600.0,20.6938,20.7014,20.6637,20.6712,119600.0
2006-11-08 13:10:00,27.42,27.43,27.33,27.35,80600.0,20.6712,20.6787,20.6034,20.6184,80600.0
2006-11-08 13:20:00,27.35,27.35,27.32,27.33,96000.0,20.6184,20.6184,20.5958,20.6034,96000.0
2006-11-08 13:30:00,27.34,27.42,27.33,27.42,54400.0,20.6109,20.6712,20.6034,20.6712,54400.0
2006-11-08 13:40:00,27.42,27.42,27.38,27.42,99600.0,20.6712,20.6712,20.641,20.6712,99600.0
2006-11-08 13:50:00,27.42,27.43,27.38,27.38,149800.0,20.6712,20.6787,20.641,20.641,149800.0
2006-11-08 14:00:00,27.39,27.41,27.37,27.39,145000.0,20.6486,20.6637,20.6335,20.6486,145000.0
2006-11-08 14:10:00,27.4,27.4,27.33,27.33,152800.0,20.6561,20.6561,20.6034,20.6034,152800.0
2006-11-08 14:20:00,27.34,27.36,27.32,27.32,98600.0,20.6109,20.626,20.5958,20.5958,98600.0
2006-11-08 14:30:00,27.32,27.34,27.31,27.33,70000.0,20.5958,20.6109,20.5883,20.6034,70000.0
2006-11-08 14:40:00,27.33,27.36,27.33,27.35,56000.0,20.6034,20.626,20.6034,20.6184,56000.0
2006-11-08 14:50:00,27.35,27.37,27.31,27.32,129400.0,20.6184,20.6335,20.5883,20.5958,129400.0
2006-11-08 15:00:00,27.32,27.32,27.25,27.26,185600.0,20.5958,20.5958,20.543,20.5506,185600.0
2006-11-08 15:10:00,27.26,27.29,27.25,27.26,77800.0,20.5506,20.5732,20.543,20.5506,77800.0
2006-11-08 15:20:00,27.26,27.28,27.22,27.28,141600.0,20.5506,20.5657,20.5204,20.5657,141600.0
2006-11-08 15:30:00,27.28,27.29,27.2,27.23,110400.0,20.5657,20.5732,20.5053,20.528,110400.0
2006-11-08 15:40:00,27.23,27.27,27.22,27.25,137000.0,20.528,20.5581,20.5204,20.543,137000.0
2006-11-08 15:50:00,27.24,27.36,27.24,27.3,185600.0,20.5355,20.626,20.5355,20.5807,185600.0
2006-11-09 09:30:00,27.21,27.25,27.18,27.25,28600.0,20.5129,20.543,20.4903,20.543,28600.0
2006-11-09 09:40:00,27.25,27.39,27.17,27.25,66200.0,20.543,20.6486,20.4827,20.543,66200.0
2006-11-09 09:50:00,27.26,27.32,27.25,27.31,142800.0,20.5506,20.5958,20.543,20.5883,142800.0
2006-11-09 10:00:00,27.31,27.36,27.28,27.34,151000.0,20.5883,20.626,20.5657,20.6109,151000.0
2006-11-09 10:10:00,27.34,27.41,27.32,27.34,188600.0,20.6109,20.6637,20.5958,20.6109,188600.0
2006-11-09 10:20:00,27.33,27.38,27.25,27.3,232400.0,20.6034,20.641,20.543,20.5807,232400.0
2006-11-09 10:30:00,27.29,27.35,27.27,27.35,68400.0,20.5732,20.6184,20.5581,20.6184,68400.0
2006-11-09 10:40:00,27.35,27.4,27.35,27.38,191800.0,20.6184,20.6561,20.6184,20.641,191800.0
2006-11-09 10:50:00,27.38,27.4,27.36,27.4,39400.0,20.641,20.6561,20.626,20.6561,39400.0
2006-11-09 11:00:00,27.4,27.46,27.4,27.45,70200.0,20.6561,20.7014,20.6561,20.6938,70200.0
2006-11-09 11:10:00,27.45,27.45,27.33,27.33,201800.0,20.6938,20.6938,20.6034,20.6034,201800.0
2006-11-09 11:20:00,27.33,27.4,27.33,27.39,41600.0,20.6034,20.6561,20.6034,20.6486,41600.0
2006-11-09 11:30:00,27.39,27.5,27.38,27.5,152400.0,20.6486,20.7315,20.641,20.7315,152400.0
2006-11-09 11:40:00,27.5,27.5,27.41,27.5,139200.0,20.7315,20.7315,20.6637,20.7315,139200.0
2006-11-09 11:50:00,27.5,27.5,27.45,27.45,96800.0,20.7315,20.7315,20.6938,20.6938,96800.0
2006-11-09 12:00:00,27.45,27.48,27.43,27.44,50400.0,20.6938,20.7164,20.6787,20.6863,50400.0
2006-11-09 12:10:00,27.45,27.46,27.44,27.45,33200.0,20.6938,20.7014,20.6863,20.6938,33200.0
2006-11-09 12:20:00,27.45,27.5,27.45,27.5,84200.0,20.6938,20.7315,20.6938,20.7315,84200.0
2006-11-09 12:30:00,27.49,27.5,27.48,27.5,60400.0,20.724,20.7315,20.7164,20.7315,60400.0
2006-11-09 12:40:00,27.5,27.53,27.47,27.5,248400.0,20.7315,20.7541,20.7089,20.7315,248400.0
2006-11-09 12:50:00,27.48,27.49,27.41,27.45,32000.0,20.7164,20.724,20.6637,20.6938,32000.0
2006-11-09 13:00:00,27.43,27.47,27.43,27.44,11200.0,20.6787,20.7089,20.6787,20.6863,11200.0
2006-11-09 13:10:00,27.43,27.48,27.43,27.47,34400.0,20.6787,20.7164,20.6787,20.7089,34400.0
2006-11-09 13:20:00,27.47,27.48,27.45,27.48,58000.0,20.7089,20.7164,20.6938,20.7164,58000.0
2006-11-09 13:30:00,27.49,27.52,27.47,27.5,224000.0,20.724,20.7466,20.7089,20.7315,224000.0
2006-11-09 13:40:00,27.5,27.52,27.49,27.5,93000.0,20.7315,20.7466,20.724,20.7315,93000.0
2006-11-09 13:50:00,27.5,27.54,27.49,27.54,145600.0,20.7315,20.7617,20.724,20.7617,145600.0
2006-11-09 14:00:00,27.55,27.58,27.54,27.56,52400.0,20.7692,20.7918,20.7617,20.7767,52400.0
2006-11-09 14:10:00,27.56,27.6,27.54,27.57,112400.0,20.7767,20.8069,20.7617,20.7843,112400.0
2006-11-09 14:20:00,27.56,27.58,27.52,27.53,28200.0,20.7767,20.7918,20.7466,20.7541,28200.0
2006-11-09 14:30:00,27.52,27.53,27.43,27.48,82000.0,20.7466,20.7541,20.6787,20.7164,82000.0
2006-11-09 14:40:00,27.47,27.47,27.43,27.46,33600.0,20.7089,20.7089,20.6787,20.7014,33600.0
2006-11-09 14:50:00,27.46,27.47,27.43,27.46,22200.0,20.7014,20.7089,20.6787,20.7014,22200.0
2006-11-09 15:00:00,27.45,27.48,27.43,27.43,32000.0,20.6938,20.7164,20.6787,20.6787,32000.0
2006-11-09 15:10:00,27.43,27.5,27.39,27.49,78200.0,20.6787,20.7315,20.6486,20.724,78200.0
2006-11-09 15:20:00,27.49,27.5,27.49,27.49,20600.0,20.724,20.7315,20.724,20.724,20600.0
2006-11-09 15:30:00,27.49,27.53,27.49,27.5,166000.0,20.724,20.7541,20.724,20.7315,166000.0
2006-11-09 15:40:00,27.5,27.55,27.48,27.54,146400.0,20.7315,20.7692,20.7164,20.7617,146400.0
2006-11-09 15:50:00,27.55,27.55,27.48,27.5,81000.0,20.7692,20.7692,20.7164,20.7315,81000.0
2006-11-10 09:30:00,27.13,27.38,27.13,27.15,377000.0,20.4526,20.641,20.4526,20.4677,377000.0
2006-11-10 09:40:00,27.15,27.29,27.15,27.27,80200.0,20.4677,20.5732,20.4677,20.5581,80200.0
2006-11-10 09:50:00,27.27,27.33,27.27,27.28,188000.0,20.5581,20.6034,20.5581,20.5657,188000.0
2006-11-10 10:00:00,27.28,27.29,27.25,27.28,97800.0,20.5657,20.5732,20.543,20.5657,97800.0
2006-11-10 10:10:00,27.28,27.29,27.28,27.28,64600.0,20.5657,20.5732,20.5657,20.5657,64600.0
2006-11-10 10:20:00,27.28,27.34,27.27,27.3,66400.0,20.5657,20.6109,20.5581,20.5807,66400.0
2006-11-10 10:30:00,27.29,27.32,27.29,27.31,27000.0,20.5732,20.5958,20.5732,20.5883,27000.0
2006-11-10 10:40:00,27.31,27.32,27.31,27.32,5800.0,20.5883,20.5958,20.5883,20.5958,5800.0
2006-11-10 10:50:00,27.32,27.33,27.3,27.31,41600.0,20.5958,20.6034,20.5807,20.5883,41600.0
2006-11-10 11:00:00,27.31,27.32,27.3,27.32,35200.0,20.5883,20.5958,20.5807,20.5958,35200.0
2006-11-10 11:10:00,27.32,27.32,27.3,27.31,16200.0,20.5958,20.5958,20.5807,20.5883,16200.0
2006-11-10 11:20:00,27.3,27.31,27.3,27.3,137600.0,20.5807,20.5883,20.5807,20.5807,137600.0
2006-11-10 11:30:00,27.3,27.33,27.3,27.31,115800.0,20.5807,20.6034,20.5807,20.5883,115800.0
2006-11-10 11:40:00,27.31,27.31,27.28,27.28,38400.0,20.5883,20.5883,20.5657,20.5657,38400.0
2006-11-10 11:50:00,27.28,27.3,27.28,27.29,66400.0,20.5657,20.5807,20.5657,20.5732,66400.0
2006-11-10 12:00:00,27.29,27.3,27.28,27.29,62200.0,20.5732,20.5807,20.5657,20.5732,62200.0
2006-11-10 12:10:00,27.29,27.3,27.27,27.3,102600.0,20.5732,20.5807,20.5581,20.5807,102600.0
2006-11-10 12:20:00,27.29,27.3,27.29,27.3,10400.0,20.5732,20.5807,20.5732,20.5807,10400.0
2006-11-10 12:30:00,27.3,27.31,27.3,27.3,75400.0,20.5807,20.5883,20.5807,20.5807,75400.0
2006-11-10 12:40:00,27.3,27.3,27.28,27.28,3400.0,20.5807,20.5807,20.5657,20.5657,3400.0
2006-11-10 12:50:00,27.28,27.28,27.25,27.25,20800.0,20.5657,20.5657,20.543,20.543,20800.0
2006-11-10 13:00:00,27.25,27.25,27.22,27.22,29000.0,20.543,20.543,20.5204,20.5204,29000.0
2006-11-10 13:10:00,27.22,27.22,27.22,27.22,10600.0,20.5204,20.5204,20.5204,20.5204,10600.0
2006-11-10 13:20:00,27.21,27.21,27.18,27.2,61000.0,20.5129,20.5129,20.4903,20.5053,61000.0
2006-11-10 13:30:00,27.2,27.21,27.15,27.17,59000.0,20.5053,20.5129,20.4677,20.4827,59000.0
2006-11-10 13:40:00,27.17,27.17,27.13,27.16,123600.0,20.4827,20.4827,20.4526,20.4752,123600.0
2006-11-10 13:50:00,27.17,27.21,27.14,27.14,71200.0,20.4827,20.5129,20.4601,20.4601,71200.0
2006-11-10 14:00:00,27.14,27.16,27.13,27.15,34600.0,20.4601,20.4752,20.4526,20.4677,34600.0
2006-11-10 14:10:00,27.15,27.15,27.13,27.15,27200.0,20.4677,20.4677,20.4526,20.4677,27200.0
2006-11-10 14:20:00,27.14,27.17,27.14,27.15,62000.0,20.4601,20.4827,20.4601,20.4677,62000.0
2006-11-10 14:30:00,27.15,27.17,27.14,27.16,40800.0,20.4677,20.4827,20.4601,20.4752,40800.0
2006-11-10 14:40:00,27.16,27.16,27.14,27.14,83600.0,20.4752,20.4752,20.4601,20.4601,83600.0
2006-11-10 14:50:00,27.14,27.16,27.14,27.15,60600.0,20.4601,20.4752,20.4601,20.4677,60600.0
2006-11-10 15:00:00,27.15,27.16,27.14,27.15,26200.0,20.4677,20.4752,20.4601,20.4677,26200.0
2006-11-10 15:10:00,27.15,27.16,27.13,27.14,36600.0,20.4677,20.4752,20.4526,20.4601,36600.0
2006-11-10 15:20:00,27.14,27.15,27.14,27.15,19400.0,20.4601,20.4677,20.4601,20.4677,19400.0
2006-11-10 15:30:00,27.15,27.2,27.14,27.18,56000.0,20.4677,20.5053,20.4601,20.4903,56000.0
2006-11-10 15:40:00,27.17,27.25,27.16,27.25,75200.0,20.4827,20.543,20.4752,20.543,75200.0
2006-11-10 15:50:00,27.25,27.38,27.22,27.22,189800.0,20.543,20.641,20.5204,20.5204,189800.0
2006-11-13 09:30:00,27.18,27.23,27.12,27.19,41200.0,20.4903,20.528,20.445,20.4978,41200.0
2006-11-13 09:40:00,27.15,27.23,27.15,27.17,15000.0,20.4677,20.528,20.4677,20.4827,15000.0
2006-11-13 09:50:00,27.2,27.27,27.2,27.26,13800.0,20.5053,20.5581,20.5053,20.5506,13800.0
2006-11-13 10:00:00,27.25,27.27,27.08,27.21,67600.0,20.543,20.5581,20.4149,20.5129,67600.0
2006-11-13 10:10:00,27.19,27.23,27.11,27.21,25400.0,20.4978,20.528,20.4375,20.5129,25400.0
2006-11-13 10:20:00,27.23,27.33,27.23,27.32,26800.0,20.528,20.6034,20.528,20.5958,26800.0
2006-11-13 10:30:00,27.32,27.37,27.28,27.28,51800.0,20.5958,20.6335,20.5657,20.5657,51800.0
2006-11-13 10:40:00,27.29,27.32,27.27,27.31,20800.0,20.5732,20.5958,20.5581,20.5883,20800.0
2006-11-13 10:50:00,27.33,27.35,27.28,27.35,13800.0,20.6034,20.6184,20.5657,20.6184,13800.0
2006-11-13 11:00:00,27.35,27.36,27.31,27.36,20000.0,20.6184,20.626,20.5883,20.626,20000.0
2006-11-13 11:10:00,27.36,27.36,27.3,27.32,30600.0,20.626,20.626,20.5807,20.5958,30600.0
2006-11-13 11:20:00,27.32,27.36,27.32,27.36,21600.0,20.5958,20.626,20.5958,20.626,21600.0
2006-11-13 11:30:00,27.36,27.36,27.31,27.31,17200.0,20.626,20.626,20.5883,20.5883,17200.0
2006-11-13 11:40:00,27.31,27.33,27.3,27.32,12600.0,20.5883,20.6034,20.5807,20.5958,12600.0
2006-11-13 11:50:00,27.32,27.33,27.25,27.25,18000.0,20.5958,20.6034,20.543,20.543,18000.0
2006-11-13 12:00:00,27.25,27.27,27.24,27.24,16000.0,20.543,20.5581,20.5355,20.5355,16000.0
2006-11-13 12:10:00,27.25,27.31,27.24,27.29,25800.0,20.543,20.5883,20.5355,20.5732,25800.0
2006-11-13 12:20:00,27.28,27.28,27.25,27.25,19600.0,20.5657,20.5657,20.543,20.543,19600.0
2006-11-13 12:30:00,27.25,27.35,27.24,27.33,34200.0,20.543,20.6184,20.5355,20.6034,34200.0
2006-11-13 12:40:00,27.34,27.34,27.25,27.25,20400.0,20.6109,20.6109,20.543,20.543,20400.0
2006-11-13 12:50:00,27.25,27.32,27.25,27.31,9400.0,20.543,20.5958,20.543,20.5883,9400.0
2006-11-13 13:00:00,27.31,27.33,27.3,27.32,15000.0,20.5883,20.6034,20.5807,20.5958,15000.0
2006-11-13 13:10:00,27.33,27.33,27.32,27.33,16200.0,20.6034,20.6034,20.5958,20.6034,16200.0
2006-11-13 13:20:00,27.33,27.34,27.32,27.34,13400.0,20.6034,20.6109,20.5958,20.6109,13400.0
2006-11-13 13:30:00,27.33,27.34,27.32,27.34,12800.0,20.6034,20.6109,20.5958,20.6109,12800.0
2006-11-13 13:40:00,27.33,27.34,27.33,27.34,16600.0,20.6034,20.6109,20.6034,20.6109,16600.0
2006-11-13 13:50:00,27.34,27.36,27.34,27.35,24800.0,20.6109,20.626,20.6109,20.6184,24800.0
2006-11-13 14:00:00,27.35,27.37,27.35,27.36,38800.0,20.6184,20.6335,20.6184,20.626,38800.0
2006-11-13 14:10:00,27.35,27.37,27.34,27.35,26200.0,20.6184,20.6335,20.6109,20.6184,26200.0
2006-11-13 14:20:00,27.34,27.36,27.34,27.35,32800.0,20.6109,20.626,20.6109,20.6184,32800.0
2006-11-13 14:30:00,27.35,27.35,27.31,27.33,28800.0,20.6184,20.6184,20.5883,20.6034,28800.0
2006-11-13 14:40:00,27.32,27.32,27.27,27.3,351800.0,20.5958,20.5958,20.5581,20.5807,351800.0
2006-11-13 14:50:00,27.3,27.3,27.25,27.26,14400.0,20.5807,20.5807,20.543,20.5506,14400.0
2006-11-13 15:00:00,27.27,27.28,27.23,27.23,37600.0,20.5581,20.5657,20.528,20.528,37600.0
2006-11-13 15:10:00,27.23,27.23,27.2,27.21,51600.0,20.528,20.528,20.5053,20.5129,51600.0
2006-11-13 15:20:00,27.21,27.24,27.18,27.19,54200.0,20.5129,20.5355,20.4903,20.4978,54200.0
2006-11-13 15:30:00,27.19,27.24,27.18,27.23,74200.0,20.4978,20.5355,20.4903,20.528,74200.0
2006-11-13 15:40:00,27.23,27.23,27.17,27.21,261600.0,20.528,20.528,20.4827,20.5129,261600.0
2006-11-13 15:50:00,27.21,27.22,27.11,27.2,158400.0,20.5129,20.5204,20.4375,20.5053,158400.0
2006-11-14 09:30:00,27.3,27.34,27.23,27.33,20400.0,20.5807,20.6109,20.528,20.6034,20400.0
2006-11-14 09:40:00,27.33,27.36,27.33,27.35,77000.0,20.6034,20.626,20.6034,20.6184,77000.0
2006-11-14 09:50:00,27.35,27.45,27.3,27.3,32200.0,20.6184,20.6938,20.5807,20.5807,32200.0
2006-11-14 10:00:00,27.31,27.4,27.31,27.39,42600.0,20.5883,20.6561,20.5883,20.6486,42600.0
2006-11-14 10:10:00,27.4,27.41,27.38,27.38,34400.0,20.6561,20.6637,20.641,20.641,34400.0
2006-11-14 10:20:00,27.37,27.42,27.36,27.4,17400.0,20.6335,20.6712,20.626,20.6561,17400.0
2006-11-14 10:30:00,27.4,27.42,27.37,27.42,31800.0,20.6561,20.6712,20.6335,20.6712,31800.0
2006-11-14 10:40:00,27.42,27.42,27.39,27.4,14400.0,20.6712,20.6712,20.6486,20.6561,14400.0
2006-11-14 10:50:00,27.4,27.4,27.38,27.38,16600.0,20.6561,20.6561,20.641,20.641,16600.0
2006-11-14 11:00:00,27.38,27.39,27.36,27.36,41600.0,20.641,20.6486,20.626,20.626,41600.0
2006-11-14 11:10:00,27.36,27.36,27.32,27.34,11400.0,20.626,20.626,20.5958,20.6109,11400.0
2006-11-14 11:20:00,27.34,27.36,27.33,27.36,9600.0,20.6109,20.626,20.6034,20.626,9600.0
2006-11-14 11:30:00,27.37,27.45,27.36,27.37,65000.0,20.6335,20.6938,20.626,20.6335,65000.0
2006-11-14 11:40:00,27.38,27.38,27.35,27.35,114800.0,20.641,20.641,20.6184,20.6184,114800.0
2006-11-14 11:50:00,27.37,27.37,27.28,27.29,24400.0,20.6335,20.6335,20.5657,20.5732,24400.0
2006-11-14 12:00:00,27.29,27.31,27.29,27.31,25000.0,20.5732,20.5883,20.5732,20.5883,25000.0
2006-11-14 12:10:00,27.31,27.33,27.31,27.32,31200.0,20.5883,20.6034,20.5883,20.5958,31200.0
2006-11-14 12:20:00,27.33,27.36,27.33,27.33,209400.0,20.6034,20.626,20.6034,20.6034,209400.0
2006-11-14 12:30:00,27.34,27.34,27.32,27.34,37800.0,20.6109,20.6109,20.5958,20.6109,37800.0
2006-11-14 12:40:00,27.34,27.36,27.34,27.36,28400.0,20.6109,20.626,20.6109,20.626,28400.0
2006-11-14 12:50:00,27.35,27.35,27.33,27.35,8200.0,20.6184,20.6184,20.6034,20.6184,8200.0
2006-11-14 13:00:00,27.34,27.35,27.34,27.35,16800.0,20.6109,20.6184,20.6109,20.6184,16800.0
2006-11-14 13:10:00,27.35,27.35,27.33,27.33,17600.0,20.6184,20.6184,20.6034,20.6034,17600.0
2006-11-14 13:20:00,27.33,27.34,27.32,27.32,13600.0,20.6034,20.6109,20.5958,20.5958,13600.0
2006-11-14 13:30:00,27.32,27.33,27.32,27.32,9600.0,20.5958,20.6034,20.5958,20.5958,9600.0
2006-11-14 13:40:00,27.33,27.35,27.33,27.35,29400.0,20.6034,20.6184,20.6034,20.6184,29400.0
2006-11-14 13:50:00,27.35,27.35,27.27,27.28,32800.0,20.6184,20.6184,20.5581,20.5657,32800.0
2006-11-14 14:00:00,27.28,27.31,27.27,27.31,18400.0,20.5657,20.5883,20.5581,20.5883,18400.0
2006-11-14 14:10:00,27.31,27.33,27.26,27.26,17600.0,20.5883,20.6034,20.5506,20.5506,17600.0
2006-11-14 14:20:00,27.27,27.29,27.24,27.25,20600.0,20.5581,20.5732,20.5355,20.543,20600.0
2006-11-14 14:30:00,27.25,27.3,27.25,27.27,31600.0,20.543,20.5807,20.543,20.5581,31600.0
2006-11-14 14:40:00,27.27,27.41,27.27,27.41,22600.0,20.5581,20.6637,20.5581,20.6637,22600.0
2006-11-14 14:50:00,27.41,27.41,27.34,27.36,26200.0,20.6637,20.6637,20.6109,20.626,26200.0
2006-11-14 15:00:00,27.36,27.36,27.32,27.32,43800.0,20.626,20.626,20.5958,20.5958,43800.0
2006-11-14 15:10:00,27.33,27.36,27.32,27.36,16200.0,20.6034,20.626,20.5958,20.626,16200.0
2006-11-14 15:20:00,27.36,27.4,27.35,27.35,96600.0,20.626,20.6561,20.6184,20.6184,96600.0
2006-11-14 15:30:00,27.35,27.41,27.35,27.41,89600.0,20.6184,20.6637,20.6184,20.6637,89600.0
2006-11-14 15:40:00,27.42,27.43,27.35,27.39,73400.0,20.6712,20.6787,20.6184,20.6486,73400.0
2006-11-14 15:50:00,27.38,27.43,27.38,27.42,110000.0,20.641,20.6787,20.641,20.6712,110000.0
2006-11-15 09:30:00,27.3,27.4,27.3,27.38,28800.0,20.5807,20.6561,20.5807,20.641,28800.0
2006-11-15 09:40:00,27.37,27.39,27.27,27.27,21800.0,20.6335,20.6486,20.5581,20.5581,21800.0
2006-11-15 09:50:00,27.28,27.43,27.27,27.38,107400.0,20.5657,20.6787,20.5581,20.641,107400.0
2006-11-15 10:00:00,27.38,27.39,27.36,27.38,47200.0,20.641,20.6486,20.626,20.641,47200.0
2006-11-15 10:10:00,27.38,27.39,27.31,27.34,34000.0,20.641,20.6486,20.5883,20.6109,34000.0
2006-11-15 10:20:00,27.35,27.39,27.3,27.3,50000.0,20.6184,20.6486,20.5807,20.5807,50000.0
2006-11-15 10:30:00,27.3,27.35,27.28,27.35,23200.0,20.5807,20.6184,20.5657,20.6184,23200.0
2006-11-15 10:40:00,27.35,27.4,27.33,27.33,24000.0,20.6184,20.6561,20.6034,20.6034,24000.0
2006-11-15 10:50:00,27.34,27.36,27.33,27.34,23800.0,20.6109,20.626,20.6034,20.6109,23800.0
2006-11-15 11:00:00,27.34,27.35,27.3,27.31,17800.0,20.6109,20.6184,20.5807,20.5883,17800.0
2006-11-15 11:10:00,27.31,27.31,27.09,27.26,54600.0,20.5883,20.5883,20.4224,20.5506,54600.0
2006-11-15 11:20:00,27.25,27.33,27.24,27.33,17400.0,20.543,20.6034,20.5355,20.6034,17400.0
2006-11-15 11:30:00,27.34,27.35,27.31,27.33,16400.0,20.6109,20.6184,20.5883,20.6034,16400.0
2006-11-15 11:40:00,27.32,27.32,27.24,27.24,16200.0,20.5958,20.5958,20.5355,20.5355,16200.0
2006-11-15 11:50:00,27.25,27.25,27.17,27.24,40600.0,20.543,20.543,20.4827,20.5355,40600.0
2006-11-15 12:00:00,27.25,27.27,27.22,27.25,17600.0,20.543,20.5581,20.5204,20.543,17600.0
2006-11-15 12:10:00,27.24,27.24,27.13,27.13,28600.0,20.5355,20.5355,20.4526,20.4526,28600.0
2006-11-15 12:20:00,27.12,27.25,27.12,27.25,37400.0,20.445,20.543,20.445,20.543,37400.0
2006-11-15 12:30:00,27.25,27.27,27.2,27.21,17200.0,20.543,20.5581,20.5053,20.5129,17200.0
2006-11-15 12:40:00,27.2,27.21,27.03,27.04,50800.0,20.5053,20.5129,20.3772,20.3847,50800.0
2006-11-15 12:50:00,27.02,27.08,26.93,26.99,183000.0,20.3697,20.4149,20.3018,20.347,183000.0
2006-11-15 13:00:00,26.99,27.13,26.99,27.09,89200.0,20.347,20.4526,20.347,20.4224,89200.0
2006-11-15 13:10:00,27.09,27.21,27.05,27.2,111600.0,20.4224,20.5129,20.3923,20.5053,111600.0
2006-11-15 13:20:00,27.21,27.21,27.18,27.18,28800.0,20.5129,20.5129,20.4903,20.4903,28800.0
2006-11-15 13:30:00,27.18,27.18,27.14,27.18,61400.0,20.4903,20.4903,20.4601,20.4903,61400.0
2006-11-15 13:40:00,27.18,27.2,27.16,27.17,34400.0,20.4903,20.5053,20.4752,20.4827,34400.0
2006-11-15 13:50:00,27.17,27.18,27.1,27.11,17600.0,20.4827,20.4903,20.43,20.4375,17600.0
2006-11-15 14:00:00,27.1,27.11,27.06,27.07,21600.0,20.43,20.4375,20.3998,20.4073,21600.0
2006-11-15 14:10:00,27.07,27.12,27.07,27.11,20200.0,20.4073,20.445,20.4073,20.4375,20200.0
2006-11-15 14:20:00,27.11,27.11,27.09,27.09,47600.0,20.4375,20.4375,20.4224,20.4224,47600.0
2006-11-15 14:30:00,27.1,27.11,27.08,27.08,64000.0,20.43,20.4375,20.4149,20.4149,64000.0
2006-11-15 14:40:00,27.08,27.11,27.06,27.1,45400.0,20.4149,20.4375,20.3998,20.43,45400.0
2006-11-15 14:50:00,27.1,27.18,27.1,27.14,39400.0,20.43,20.4903,20.43,20.4601,39400.0
2006-11-15 15:00:00,27.14,27.16,27.09,27.15,46000.0,20.4601,20.4752,20.4224,20.4677,46000.0
2006-11-15 15:10:00,27.14,27.18,27.14,27.14,29400.0,20.4601,20.4903,20.4601,20.4601,29400.0
2006-11-15 15:20:00,27.14,27.14,27.11,27.12,34600.0,20.4601,20.4601,20.4375,20.445,34600.0
2006-11-15 15:30:00,27.11,27.13,27.1,27.11,31800.0,20.4375,20.4526,20.43,20.4375,31800.0
2006-11-15 15:40:00,27.11,27.22,27.11,27.2,478200.0,20.4375,20.5204,20.4375,20.5053,478200.0
2006-11-15 15:50:00,27.2,27.2,27.08,27.1,64200.0,20.5053,20.5053,20.4149,20.43,64200.0
2006-11-16 09:30:00,27.2,27.25,27.18,27.2,27800.0,20.5053,20.543,20.4903,20.5053,27800.0
2006-11-16 09:40:00,27.21,27.22,27.15,27.21,15800.0,20.5129,20.5204,20.4677,20.5129,15800.0
2006-11-16 09:50:00,27.2,27.37,27.15,27.25,64800.0,20.5053,20.6335,20.4677,20.543,64800.0
2006-11-16 10:00:00,27.25,27.33,27.25,27.33,14200.0,20.543,20.6034,20.543,20.6034,14200.0
2006-11-16 10:10:00,27.33,27.35,27.32,27.34,12400.0,20.6034,20.6184,20.5958,20.6109,12400.0
2006-11-16 10:20:00,27.34,27.34,27.31,27.31,8200.0,20.6109,20.6109,20.5883,20.5883,8200.0
2006-11-16 10:30:00,27.33,27.33,27.29,27.29,7400.0,20.6034,20.6034,20.5732,20.5732,7400.0
2006-11-16 10:40:00,27.28,27.3,27.08,27.1,35800.0,20.5657,20.5807,20.4149,20.43,35800.0
2006-11-16 10:50:00,27.08,27.11,27.04,27.11,48000.0,20.4149,20.4375,20.3847,20.4375,48000.0
2006-11-16 11:00:00,27.12,27.18,27.12,27.18,6600.0,20.445,20.4903,20.445,20.4903,6600.0
2006-11-16 11:10:00,27.18,27.19,27.16,27.17,13000.0,20.4903,20.4978,20.4752,20.4827,13000.0
2006-11-16 11:20:00,27.18,27.25,27.18,27.24,36400.0,20.4903,20.543,20.4903,20.5355,36400.0
2006-11-16 11:30:00,27.25,27.32,27.25,27.3,63600.0,20.543,20.5958,20.543,20.5807,63600.0
2006-11-16 11:40:00,27.3,27.3,27.23,27.3,48200.0,20.5807,20.5807,20.528,20.5807,48200.0
2006-11-16 11:50:00,27.3,27.3,27.27,27.27,12400.0,20.5807,20.5807,20.5581,20.5581,12400.0
2006-11-16 12:00:00,27.27,27.29,27.19,27.2,21800.0,20.5581,20.5732,20.4978,20.5053,21800.0
2006-11-16 12:10:00,27.21,27.21,27.14,27.2,20000.0,20.5129,20.5129,20.4601,20.5053,20000.0
2006-11-16 12:20:00,27.21,27.27,27.2,27.26,23400.0,20.5129,20.5581,20.5053,20.5506,23400.0
2006-11-16 12:30:00,27.25,27.25,27.24,27.24,5800.0,20.543,20.543,20.5355,20.5355,5800.0
2006-11-16 12:40:00,27.24,27.24,27.18,27.2,19800.0,20.5355,20.5355,20.4903,20.5053,19800.0
2006-11-16 12:50:00,27.2,27.21,27.19,27.19,8200.0,20.5053,20.5129,20.4978,20.4978,8200.0
2006-11-16 13:00:00,27.18,27.2,27.11,27.11,15800.0,20.4903,20.5053,20.4375,20.4375,15800.0
2006-11-16 13:10:00,27.11,27.13,27.11,27.13,8600.0,20.4375,20.4526,20.4375,20.4526,8600.0
2006-11-16 13:20:00,27.13,27.13,27.1,27.1,13200.0,20.4526,20.4526,20.43,20.43,13200.0
2006-11-16 13:30:00,27.11,27.18,27.1,27.16,55000.0,20.4375,20.4903,20.43,20.4752,55000.0
2006-11-16 13:40:00,27.16,27.19,27.13,27.17,33000.0,20.4752,20.4978,20.4526,20.4827,33000.0
2006-11-16 13:50:00,27.17,27.21,27.16,27.18,19400.0,20.4827,20.5129,20.4752,20.4903,19400.0
2006-11-16 14:00:00,27.18,27.18,27.15,27.17,17000.0,20.4903,20.4903,20.4677,20.4827,17000.0
2006-11-16 14:10:00,27.19,27.19,27.08,27.1,29400.0,20.4978,20.4978,20.4149,20.43,29400.0
2006-11-16 14:20:00,27.1,27.14,27.04,27.04,46200.0,20.43,20.4601,20.3847,20.3847,46200.0
2006-11-16 14:30:00,27.04,27.1,27.03,27.08,54800.0,20.3847,20.43,20.3772,20.4149,54800.0
2006-11-16 14:40:00,27.07,27.09,27.03,27.08,35400.0,20.4073,20.4224,20.3772,20.4149,35400.0
2006-11-16 14:50:00,27.09,27.11,27.07,27.11,31600.0,20.4224,20.4375,20.4073,20.4375,31600.0
2006-11-16 15:00:00,27.11,27.11,27.06,27.07,28000.0,20.4375,20.4375,20.3998,20.4073,28000.0
2006-11-16 15:10:00,27.07,27.1,27.06,27.1,26600.0,20.4073,20.43,20.3998,20.43,26600.0
2006-11-16 15:20:00,27.09,27.09,27.05,27.06,44000.0,20.4224,20.4224,20.3923,20.3998,44000.0
2006-11-16 15:30:00,27.06,27.07,26.99,27.0,70000.0,20.3998,20.4073,20.347,20.3546,70000.0
2006-11-16 15:40:00,27.0,27.0,26.91,26.97,241800.0,20.3546,20.3546,20.2867,20.332,241800.0
2006-11-16 15:50:00,26.97,27.03,26.96,27.02,422600.0,20.332,20.3772,20.3244,20.3697,422600.0
2006-11-17 09:30:00,26.95,27.11,26.82,27.1,54600.0,20.3169,20.4375,20.2189,20.43,54600.0
2006-11-17 09:40:00,27.1,27.17,27.06,27.08,47800.0,20.43,20.4827,20.3998,20.4149,47800.0
2006-11-17 09:50:00,27.05,27.07,26.97,26.97,31400.0,20.3923,20.4073,20.332,20.332,31400.0
2006-11-17 10:00:00,27.0,27.17,26.98,27.16,24800.0,20.3546,20.4827,20.3395,20.4752,24800.0
2006-11-17 10:10:00,27.16,27.16,27.12,27.13,36000.0,20.4752,20.4752,20.445,20.4526,36000.0
2006-11-17 10:20:00,27.13,27.14,27.04,27.06,75400.0,20.4526,20.4601,20.3847,20.3998,75400.0
2006-11-17 10:30:00,27.05,27.11,27.03,27.1,29000.0,20.3923,20.4375,20.3772,20.43,29000.0
2006-11-17 10:40:00,27.08,27.08,27.0,27.0,44200.0,20.4149,20.4149,20.3546,20.3546,44200.0
2006-11-17 10:50:00,27.0,27.0,26.85,26.87,105200.0,20.3546,20.3546,20.2415,20.2566,105200.0
2006-11-17 11:00:00,26.87,26.9,26.84,26.88,78800.0,20.2566,20.2792,20.234,20.2641,78800.0
2006-11-17 11:10:00,26.88,26.96,26.88,26.92,31000.0,20.2641,20.3244,20.2641,20.2943,31000.0
2006-11-17 11:20:00,26.92,26.93,26.9,26.91,51800.0,20.2943,20.3018,20.2792,20.2867,51800.0
2006-11-17 11:30:00,26.9,26.9,26.86,26.86,30200.0,20.2792,20.2792,20.249,20.249,30200.0
2006-11-17 11:40:00,26.86,26.94,26.86,26.93,25000.0,20.249,20.3093,20.249,20.3018,25000.0
2006-11-17 11:50:00,26.93,26.98,26.92,26.96,32400.0,20.3018,20.3395,20.2943,20.3244,32400.0
2006-11-17 12:00:00,26.96,27.01,26.96,27.0,28400.0,20.3244,20.3621,20.3244,20.3546,28400.0
2006-11-17 12:10:00,27.04,27.07,27.0,27.05,155800.0,20.3847,20.4073,20.3546,20.3923,155800.0
2006-11-17 12:20:00,27.05,27.08,27.0,27.03,344800.0,20.3923,20.4149,20.3546,20.3772,344800.0
2006-11-17 12:30:00,27.03,27.1,26.95,27.01,306000.0,20.3772,20.43,20.3169,20.3621,306000.0
2006-11-17 12:40:00,27.0,27.03,26.96,26.96,441600.0,20.3546,20.3772,20.3244,20.3244,441600.0
2006-11-17 12:50:00,26.96,27.02,26.95,26.98,256600.0,20.3244,20.3697,20.3169,20.3395,256600.0
2006-11-17 13:00:00,26.98,26.99,26.96,26.98,51200.0,20.3395,20.347,20.3244,20.3395,51200.0
2006-11-17 13:10:00,26.98,26.99,26.97,26.98,258000.0,20.3395,20.347,20.332,20.3395,258000.0
2006-11-17 13:20:00,26.98,26.99,26.95,26.97,643600.0,20.3395,20.347,20.3169,20.332,643600.0
2006-11-17 13:30:00,26.98,27.04,26.98,27.03,402600.0,20.3395,20.3847,20.3395,20.3772,402600.0
2006-11-17 13:40:00,27.04,27.04,27.0,27.0,62000.0,20.3847,20.3847,20.3546,20.3546,62000.0
2006-11-17 13:50:00,27.02,27.02,26.97,27.0,153200.0,20.3697,20.3697,20.332,20.3546,153200.0
2006-11-17 14:00:00,27.0,27.0,26.97,26.99,58600.0,20.3546,20.3546,20.332,20.347,58600.0
2006-11-17 14:10:00,26.99,26.99,26.93,26.95,28800.0,20.347,20.347,20.3018,20.3169,28800.0
2006-11-17 14:20:00,26.96,26.99,26.96,26.98,20800.0,20.3244,20.347,20.3244,20.3395,20800.0
2006-11-17 14:30:00,26.98,27.01,26.98,27.0,25800.0,20.3395,20.3621,20.3395,20.3546,25800.0
2006-11-17 14:40:00,27.02,27.03,27.0,27.03,5600.0,20.3697,20.3772,20.3546,20.3772,5600.0
2006-11-17 14:50:00,27.03,27.03,26.98,26.99,20200.0,20.3772,20.3772,20.3395,20.347,20200.0
2006-11-17 15:00:00,26.98,27.02,26.97,27.02,39800.0,20.3395,20.3697,20.332,20.3697,39800.0
2006-11-17 15:10:00,27.02,27.02,26.97,26.97,19800.0,20.3697,20.3697,20.332,20.332,19800.0
2006-11-17 15:20:00,26.97,26.97,26.94,26.94,29200.0,20.332,20.332,20.3093,20.3093,29200.0
2006-11-17 15:30:00,26.94,26.96,26.91,26.94,92400.0,20.3093,20.3244,20.2867,20.3093,92400.0
2006-11-17 15:40:00,26.94,26.97,26.92,26.92,58200.0,20.3093,20.332,20.2943,20.2943,58200.0
2006-11-17 15:50:00,26.93,26.95,26.89,26.89,141200.0,20.3018,20.3169,20.2716,20.2716,141200.0
2006-11-20 09:30:00,26.87,26.99,26.87,26.93,21200.0,20.2566,20.347,20.2566,20.3018,21200.0
2006-11-20 09:40:00,26.91,27.11,26.88,26.91,68400.0,20.2867,20.4375,20.2641,20.2867,68400.0
2006-11-20 09:50:00,26.9,26.97,26.86,26.91,69800.0,20.2792,20.332,20.249,20.2867,69800.0
2006-11-20 10:00:00,26.94,26.97,26.91,26.93,11400.0,20.3093,20.332,20.2867,20.3018,11400.0
2006-11-20 10:10:00,26.94,27.0,26.92,26.99,86400.0,20.3093,20.3546,20.2943,20.347,86400.0
2006-11-20 10:20:00,26.99,27.03,26.99,27.0,165600.0,20.347,20.3772,20.347,20.3546,165600.0
2006-11-20 10:30:00,27.0,27.01,26.98,26.98,80200.0,20.3546,20.3621,20.3395,20.3395,80200.0
2006-11-20 10:40:00,26.99,27.02,26.98,26.99,22400.0,20.347,20.3697,20.3395,20.347,22400.0
2006-11-20 10:50:00,27.0,27.03,26.98,27.01,46800.0,20.3546,20.3772,20.3395,20.3621,46800.0
2006-11-20 11:00:00,27.01,27.06,27.0,27.04,55800.0,20.3621,20.3998,20.3546,20.3847,55800.0
2006-11-20 11:10:00,27.04,27.05,26.98,27.02,74600.0,20.3847,20.3923,20.3395,20.3697,74600.0
2006-11-20 11:20:00,27.02,27.05,27.0,27.04,154400.0,20.3697,20.3923,20.3546,20.3847,154400.0
2006-11-20 11:30:00,27.05,27.09,27.03,27.08,94400.0,20.3923,20.4224,20.3772,20.4149,94400.0
2006-11-20 11:40:00,27.08,27.09,27.07,27.08,44600.0,20.4149,20.4224,20.4073,20.4149,44600.0
2006-11-20 11:50:00,27.08,27.08,27.02,27.05,21000.0,20.4149,20.4149,20.3697,20.3923,21000.0
2006-11-20 12:00:00,27.05,27.06,27.01,27.05,197000.0,20.3923,20.3998,20.3621,20.3923,197000.0
2006-11-20 12:10:00,27.06,27.13,27.06,27.1,33200.0,20.3998,20.4526,20.3998,20.43,33200.0
2006-11-20 12:20:00,27.1,27.15,27.1,27.11,28000.0,20.43,20.4677,20.43,20.4375,28000.0
2006-11-20 12:30:00,27.11,27.2,27.09,27.2,44800.0,20.4375,20.5053,20.4224,20.5053,44800.0
2006-11-20 12:40:00,27.2,27.25,27.19,27.23,61000.0,20.5053,20.543,20.4978,20.528,61000.0
2006-11-20 12:50:00,27.22,27.23,27.12,27.15,58400.0,20.5204,20.528,20.445,20.4677,58400.0
2006-11-20 13:00:00,27.14,27.18,27.14,27.18,19200.0,20.4601,20.4903,20.4601,20.4903,19200.0
2006-11-20 13:10:00,27.17,27.29,27.15,27.25,169200.0,20.4827,20.5732,20.4677,20.543,169200.0
2006-11-20 13:20:00,27.25,27.3,27.24,27.3,36200.0,20.543,20.5807,20.5355,20.5807,36200.0
2006-11-20 13:30:00,27.29,27.29,27.22,27.22,25600.0,20.5732,20.5732,20.5204,20.5204,25600.0
2006-11-20 13:40:00,27.22,27.23,27.21,27.23,11800.0,20.5204,20.528,20.5129,20.528,11800.0
2006-11-20 13:50:00,27.23,27.24,27.2,27.22,13000.0,20.528,20.5355,20.5053,20.5204,13000.0
2006-11-20 14:00:00,27.2,27.23,27.11,27.11,16400.0,20.5053,20.528,20.4375,20.4375,16400.0
2006-11-20 14:10:00,27.11,27.14,27.1,27.11,15400.0,20.4375,20.4601,20.43,20.4375,15400.0
2006-11-20 14:20:00,27.12,27.14,27.09,27.1,20400.0,20.445,20.4601,20.4224,20.43,20400.0
2006-11-20 14:30:00,27.09,27.11,27.08,27.1,19800.0,20.4224,20.4375,20.4149,20.43,19800.0
2006-11-20 14:40:00,27.1,27.1,27.03,27.06,22800.0,20.43,20.43,20.3772,20.3998,22800.0
2006-11-20 14:50:00,27.06,27.08,27.05,27.05,12600.0,20.3998,20.4149,20.3923,20.3923,12600.0
2006-11-20 15:00:00,27.05,27.11,27.05,27.11,10800.0,20.3923,20.4375,20.3923,20.4375,10800.0
2006-11-20 15:10:00,27.11,27.13,27.1,27.11,19400.0,20.4375,20.4526,20.43,20.4375,19400.0
2006-11-20 15:20:00,27.11,27.11,27.03,27.07,24200.0,20.4375,20.4375,20.3772,20.4073,24200.0
2006-11-20 15:30:00,27.08,27.23,27.08,27.23,72200.0,20.4149,20.528,20.4149,20.528,72200.0
2006-11-20 15:40:00,27.22,27.27,27.18,27.25,227200.0,20.5204,20.5581,20.4903,20.543,227200.0
2006-11-20 15:50:00,27.25,27.27,27.25,27.25,206600.0,20.543,20.5581,20.543,20.543,206600.0
2006-11-21 09:30:00,27.49,27.63,27.35,27.44,187000.0,20.724,20.8295,20.6184,20.6863,187000.0
2006-11-21 09:40:00,27.44,27.45,27.4,27.4,161600.0,20.6863,20.6938,20.6561,20.6561,161600.0
2006-11-21 09:50:00,27.4,27.45,27.36,27.42,74600.0,20.6561,20.6938,20.626,20.6712,74600.0
2006-11-21 10:00:00,27.41,27.43,27.36,27.4,81800.0,20.6637,20.6787,20.626,20.6561,81800.0
2006-11-21 10:10:00,27.4,27.44,27.4,27.4,66000.0,20.6561,20.6863,20.6561,20.6561,66000.0
2006-11-21 10:20:00,27.4,27.4,27.35,27.35,137600.0,20.6561,20.6561,20.6184,20.6184,137600.0
2006-11-21 10:30:00,27.35,27.37,27.31,27.34,40600.0,20.6184,20.6335,20.5883,20.6109,40600.0
2006-11-21 10:40:00,27.35,27.38,27.32,27.38,27600.0,20.6184,20.641,20.5958,20.641,27600.0
2006-11-21 10:50:00,27.38,27.39,27.36,27.38,18600.0,20.641,20.6486,20.626,20.641,18600.0
2006-11-21 11:00:00,27.38,27.39,27.32,27.37,94200.0,20.641,20.6486,20.5958,20.6335,94200.0
2006-11-21 11:10:00,27.38,27.43,27.37,27.38,40800.0,20.641,20.6787,20.6335,20.641,40800.0
2006-11-21 11:20:00,27.37,27.37,27.34,27.34,33000.0,20.6335,20.6335,20.6109,20.6109,33000.0
2006-11-21 11:30:00,27.34,27.34,27.33,27.34,30800.0,20.6109,20.6109,20.6034,20.6109,30800.0
2006-11-21 11:40:00,27.34,27.35,27.31,27.32,349400.0,20.6109,20.6184,20.5883,20.5958,349400.0
2006-11-21 11:50:00,27.33,27.35,27.33,27.34,24000.0,20.6034,20.6184,20.6034,20.6109,24000.0
2006-11-21 12:00:00,27.34,27.34,27.31,27.33,100200.0,20.6109,20.6109,20.5883,20.6034,100200.0
2006-11-21 12:10:00,27.33,27.33,27.32,27.33,34000.0,20.6034,20.6034,20.5958,20.6034,34000.0
2006-11-21 12:20:00,27.33,27.33,27.31,27.33,44600.0,20.6034,20.6034,20.5883,20.6034,44600.0
2006-11-21 12:30:00,27.33,27.35,27.33,27.35,163600.0,20.6034,20.6184,20.6034,20.6184,163600.0
2006-11-21 12:40:00,27.35,27.36,27.34,27.34,79600.0,20.6184,20.626,20.6109,20.6109,79600.0
2006-11-21 12:50:00,27.35,27.38,27.35,27.38,6200.0,20.6184,20.641,20.6184,20.641,6200.0
2006-11-21 13:00:00,27.38,27.38,27.36,27.38,26600.0,20.641,20.641,20.626,20.641,26600.0
2006-11-21 13:10:00,27.38,27.38,27.36,27.38,12600.0,20.641,20.641,20.626,20.641,12600.0
2006-11-21 13:20:00,27.38,27.38,27.37,27.38,14200.0,20.641,20.641,20.6335,20.641,14200.0
2006-11-21 13:30:00,27.38,27.38,27.36,27.36,43000.0,20.641,20.641,20.626,20.626,43000.0
2006-11-21 13:40:00,27.36,27.38,27.36,27.36,42600.0,20.626,20.641,20.626,20.626,42600.0
2006-11-21 13:50:00,27.36,27.38,27.36,27.38,16600.0,20.626,20.641,20.626,20.641,16600.0
2006-11-21 14:00:00,27.39,27.4,27.39,27.4,21400.0,20.6486,20.6561,20.6486,20.6561,21400.0
2006-11-21 14:10:00,27.4,27.42,27.4,27.42,29400.0,20.6561,20.6712,20.6561,20.6712,29400.0
2006-11-21 14:20:00,27.42,27.45,27.42,27.45,62800.0,20.6712,20.6938,20.6712,20.6938,62800.0
2006-11-21 14:30:00,27.45,27.49,27.45,27.48,25600.0,20.6938,20.724,20.6938,20.7164,25600.0
2006-11-21 14:40:00,27.48,27.5,27.48,27.49,28000.0,20.7164,20.7315,20.7164,20.724,28000.0
2006-11-21 14:50:00,27.49,27.52,27.49,27.52,78800.0,20.724,20.7466,20.724,20.7466,78800.0
2006-11-21 15:00:00,27.52,27.53,27.47,27.5,100400.0,20.7466,20.7541,20.7089,20.7315,100400.0
2006-11-21 15:10:00,27.5,27.53,27.49,27.53,50000.0,20.7315,20.7541,20.724,20.7541,50000.0
2006-11-21 15:20:00,27.53,27.53,27.48,27.49,75400.0,20.7541,20.7541,20.7164,20.724,75400.0
2006-11-21 15:30:00,27.49,27.5,27.48,27.49,121200.0,20.724,20.7315,20.7164,20.724,121200.0
2006-11-21 15:40:00,27.49,27.53,27.49,27.53,113800.0,20.724,20.7541,20.724,20.7541,113800.0
2006-11-21 15:50:00,27.53,27.54,27.47,27.49,81200.0,20.7541,20.7617,20.7089,20.724,81200.0
2006-11-22 09:30:00,27.74,27.75,27.6,27.7,147200.0,20.9124,20.92,20.8069,20.8823,147200.0
2006-11-22 09:40:00,27.7,27.75,27.68,27.73,57200.0,20.8823,20.92,20.8672,20.9049,57200.0
2006-11-22 09:50:00,27.74,27.74,27.64,27.73,66600.0,20.9124,20.9124,20.8371,20.9049,66600.0
2006-11-22 10:00:00,27.73,27.75,27.68,27.74,142400.0,20.9049,20.92,20.8672,20.9124,142400.0
2006-11-22 10:10:00,27.73,27.75,27.71,27.73,73200.0,20.9049,20.92,20.8898,20.9049,73200.0
2006-11-22 10:20:00,27.73,27.79,27.73,27.79,119400.0,20.9049,20.9501,20.9049,20.9501,119400.0
2006-11-22 10:30:00,27.79,27.79,27.73,27.77,71000.0,20.9501,20.9501,20.9049,20.9351,71000.0
2006-11-22 10:40:00,27.77,27.77,27.73,27.77,46200.0,20.9351,20.9351,20.9049,20.9351,46200.0
2006-11-22 10:50:00,27.77,27.78,27.77,27.78,37600.0,20.9351,20.9426,20.9351,20.9426,37600.0
2006-11-22 11:00:00,27.78,27.78,27.73,27.77,75400.0,20.9426,20.9426,20.9049,20.9351,75400.0
2006-11-22 11:10:00,27.77,27.86,27.76,27.86,84800.0,20.9351,21.0029,20.9275,21.0029,84800.0
2006-11-22 11:20:00,27.86,27.97,27.86,27.95,31800.0,21.0029,21.0858,21.0029,21.0708,31800.0
2006-11-22 11:30:00,27.96,27.96,27.83,27.83,36800.0,21.0783,21.0783,20.9803,20.9803,36800.0
2006-11-22 11:40:00,27.82,27.93,27.81,27.92,111400.0,20.9727,21.0557,20.9652,21.0481,111400.0
2006-11-22 11:50:00,27.93,27.95,27.93,27.93,13800.0,21.0557,21.0708,21.0557,21.0557,13800.0
2006-11-22 12:00:00,27.92,27.92,27.89,27.9,7800.0,21.0481,21.0481,21.0255,21.0331,7800.0
2006-11-22 12:10:00,27.9,27.94,27.89,27.94,41000.0,21.0331,21.0632,21.0255,21.0632,41000.0
2006-11-22 12:20:00,27.94,27.96,27.92,27.92,12800.0,21.0632,21.0783,21.0481,21.0481,12800.0
2006-11-22 12:30:00,27.91,28.02,27.91,28.0,106000.0,21.0406,21.1235,21.0406,21.1084,106000.0
2006-11-22 12:40:00,28.0,28.07,28.0,28.03,88000.0,21.1084,21.1612,21.1084,21.1311,88000.0
2006-11-22 12:50:00,28.03,28.03,27.95,27.96,16600.0,21.1311,21.1311,21.0708,21.0783,16600.0
2006-11-22 13:00:00,27.96,27.96,27.94,27.95,11000.0,21.0783,21.0783,21.0632,21.0708,11000.0
2006-11-22 13:10:00,27.93,27.93,27.86,27.88,17600.0,21.0557,21.0557,21.0029,21.018,17600.0
2006-11-22 13:20:00,27.88,27.88,27.84,27.86,15000.0,21.018,21.018,20.9878,21.0029,15000.0
2006-11-22 13:30:00,27.89,28.0,27.88,28.0,36400.0,21.0255,21.1084,21.018,21.1084,36400.0
2006-11-22 13:40:00,27.99,28.0,27.92,27.97,36000.0,21.1009,21.1084,21.0481,21.0858,36000.0
2006-11-22 13:50:00,27.97,27.97,27.92,27.93,24000.0,21.0858,21.0858,21.0481,21.0557,24000.0
2006-11-22 14:00:00,27.95,27.95,27.89,27.89,23200.0,21.0708,21.0708,21.0255,21.0255,23200.0
2006-11-22 14:10:00,27.89,27.89,27.84,27.85,18400.0,21.0255,21.0255,20.9878,20.9954,18400.0
2006-11-22 14:20:00,27.86,27.9,27.86,27.88,12600.0,21.0029,21.0331,21.0029,21.018,12600.0
2006-11-22 14:30:00,27.88,27.94,27.88,27.92,18200.0,21.018,21.0632,21.018,21.0481,18200.0
2006-11-22 14:40:00,27.91,27.91,27.88,27.9,23200.0,21.0406,21.0406,21.018,21.0331,23200.0
2006-11-22 14:50:00,27.9,27.94,27.9,27.91,17200.0,21.0331,21.0632,21.0331,21.0406,17200.0
2006-11-22 15:00:00,27.91,27.93,27.89,27.93,57400.0,21.0406,21.0557,21.0255,21.0557,57400.0
2006-11-22 15:10:00,27.93,27.93,27.89,27.89,12400.0,21.0557,21.0557,21.0255,21.0255,12400.0
2006-11-22 15:20:00,27.89,27.89,27.86,27.86,21200.0,21.0255,21.0255,21.0029,21.0029,21200.0
2006-11-22 15:30:00,27.87,27.93,27.87,27.93,29800.0,21.0104,21.0557,21.0104,21.0557,29800.0
2006-11-22 15:40:00,27.93,27.93,27.88,27.91,99600.0,21.0557,21.0557,21.018,21.0406,99600.0
2006-11-22 15:50:00,27.91,27.98,27.9,27.97,88400.0,21.0406,21.0934,21.0331,21.0858,88400.0
2006-11-24 09:30:00,27.99,28.02,27.88,27.95,34800.0,21.1009,21.1235,21.018,21.0708,34800.0
2006-11-24 09:40:00,27.95,28.04,27.86,28.01,44200.0,21.0708,21.1386,21.0029,21.116,44200.0
2006-11-24 09:50:00,28.01,28.04,27.91,28.0,27600.0,21.116,21.1386,21.0406,21.1084,27600.0
2006-11-24 10:00:00,28.0,28.06,27.95,27.98,63000.0,21.1084,21.1537,21.0708,21.0934,63000.0
2006-11-24 10:10:00,27.99,28.0,27.92,27.92,38000.0,21.1009,21.1084,21.0481,21.0481,38000.0
2006-11-24 10:20:00,27.91,27.91,27.86,27.86,13000.0,21.0406,21.0406,21.0029,21.0029,13000.0
2006-11-24 10:30:00,27.86,27.86,27.75,27.84,34000.0,21.0029,21.0029,20.92,20.9878,34000.0
2006-11-24 10:40:00,27.85,27.93,27.85,27.88,40200.0,20.9954,21.0557,20.9954,21.018,40200.0
2006-11-24 10:50:00,27.88,27.93,27.88,27.93,20200.0,21.018,21.0557,21.018,21.0557,20200.0
2006-11-24 11:00:00,27.93,28.0,27.92,27.98,53600.0,21.0557,21.1084,21.0481,21.0934,53600.0
2006-11-24 11:10:00,27.98,28.02,27.97,28.01,25800.0,21.0934,21.1235,21.0858,21.116,25800.0
2006-11-24 11:20:00,28.0,28.06,28.0,28.0,30800.0,21.1084,21.1537,21.1084,21.1084,30800.0
2006-11-24 11:30:00,28.0,28.02,28.0,28.0,122200.0,21.1084,21.1235,21.1084,21.1084,122200.0
2006-11-24 11:40:00,28.0,28.0,27.88,27.89,27000.0,21.1084,21.1084,21.018,21.0255,27000.0
2006-11-24 11:50:00,27.89,27.91,27.89,27.9,20000.0,21.0255,21.0406,21.0255,21.0331,20000.0
2006-11-24 12:00:00,27.9,27.9,27.74,27.74,22600.0,21.0331,21.0331,20.9124,20.9124,22600.0
2006-11-24 12:10:00,27.73,27.88,27.73,27.86,24600.0,20.9049,21.018,20.9049,21.0029,24600.0
2006-11-24 12:20:00,27.86,27.86,27.74,27.75,18400.0,21.0029,21.0029,20.9124,20.92,18400.0
2006-11-24 12:30:00,27.75,27.8,27.71,27.8,29400.0,20.92,20.9577,20.8898,20.9577,29400.0
2006-11-24 12:40:00,27.8,27.94,27.76,27.92,57000.0,20.9577,21.0632,20.9275,21.0481,57000.0
2006-11-24 12:50:00,27.92,27.94,27.86,27.9,33400.0,21.0481,21.0632,21.0029,21.0331,33400.0
2006-11-24 13:00:00,27.85,27.85,27.85,27.85,14200.0,20.9954,20.9954,20.9954,20.9954,14200.0
2006-11-24 13:10:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:20:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:30:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:40:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 13:50:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:00:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:10:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:20:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:30:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:40:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 14:50:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:00:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:10:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:20:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:30:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:40:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-24 15:50:00,27.85,27.85,27.85,27.85,0.0,20.9954,20.9954,20.9954,20.9954,0.0
2006-11-27 09:30:00,27.75,27.83,27.74,27.83,29000.0,20.92,20.9803,20.9124,20.9803,29000.0
2006-11-27 09:40:00,27.81,27.85,27.75,27.84,71000.0,20.9652,20.9954,20.92,20.9878,71000.0
2006-11-27 09:50:00,27.85,27.86,27.78,27.78,40600.0,20.9954,21.0029,20.9426,20.9426,40600.0
2006-11-27 10:00:00,27.78,27.78,27.69,27.74,31000.0,20.9426,20.9426,20.8747,20.9124,31000.0
2006-11-27 10:10:00,27.74,27.74,27.72,27.73,35400.0,20.9124,20.9124,20.8974,20.9049,35400.0
2006-11-27 10:20:00,27.73,27.73,27.58,27.63,61200.0,20.9049,20.9049,20.7918,20.8295,61200.0
2006-11-27 10:30:00,27.62,27.66,27.61,27.63,42200.0,20.822,20.8521,20.8144,20.8295,42200.0
2006-11-27 10:40:00,27.65,27.68,27.65,27.67,10200.0,20.8446,20.8672,20.8446,20.8597,10200.0
2006-11-27 10:50:00,27.67,27.7,27.65,27.7,20200.0,20.8597,20.8823,20.8446,20.8823,20200.0
2006-11-27 11:00:00,27.7,27.83,27.68,27.8,71800.0,20.8823,20.9803,20.8672,20.9577,71800.0
2006-11-27 11:10:00,27.78,27.86,27.75,27.84,138000.0,20.9426,21.0029,20.92,20.9878,138000.0
2006-11-27 11:20:00,27.84,27.84,27.71,27.72,18800.0,20.9878,20.9878,20.8898,20.8974,18800.0
2006-11-27 11:30:00,27.72,27.79,27.65,27.79,77400.0,20.8974,20.9501,20.8446,20.9501,77400.0
2006-11-27 11:40:00,27.79,27.79,27.73,27.74,15000.0,20.9501,20.9501,20.9049,20.9124,15000.0
2006-11-27 11:50:00,27.73,27.75,27.73,27.73,35600.0,20.9049,20.92,20.9049,20.9049,35600.0
2006-11-27 12:00:00,27.73,27.74,27.73,27.74,76000.0,20.9049,20.9124,20.9049,20.9124,76000.0
2006-11-27 12:10:00,27.74,27.78,27.73,27.77,25200.0,20.9124,20.9426,20.9049,20.9351,25200.0
2006-11-27 12:20:00,27.78,27.81,27.73,27.74,83000.0,20.9426,20.9652,20.9049,20.9124,83000.0
2006-11-27 12:30:00,27.74,27.75,27.73,27.74,26400.0,20.9124,20.92,20.9049,20.9124,26400.0
2006-11-27 12:40:00,27.75,27.81,27.74,27.78,205200.0,20.92,20.9652,20.9124,20.9426,205200.0
2006-11-27 12:50:00,27.78,27.8,27.75,27.75,59600.0,20.9426,20.9577,20.92,20.92,59600.0
2006-11-27 13:00:00,27.73,27.74,27.72,27.72,19200.0,20.9049,20.9124,20.8974,20.8974,19200.0
2006-11-27 13:10:00,27.72,27.72,27.7,27.72,35400.0,20.8974,20.8974,20.8823,20.8974,35400.0
2006-11-27 13:20:00,27.71,27.75,27.7,27.75,40000.0,20.8898,20.92,20.8823,20.92,40000.0
2006-11-27 13:30:00,27.75,27.75,27.69,27.7,27200.0,20.92,20.92,20.8747,20.8823,27200.0
2006-11-27 13:40:00,27.7,27.73,27.67,27.67,61800.0,20.8823,20.9049,20.8597,20.8597,61800.0
2006-11-27 13:50:00,27.68,27.78,27.67,27.77,125400.0,20.8672,20.9426,20.8597,20.9351,125400.0
2006-11-27 14:00:00,27.77,27.78,27.73,27.76,26400.0,20.9351,20.9426,20.9049,20.9275,26400.0
2006-11-27 14:10:00,27.76,27.77,27.73,27.75,28000.0,20.9275,20.9351,20.9049,20.92,28000.0
2006-11-27 14:20:00,27.75,27.78,27.74,27.75,41800.0,20.92,20.9426,20.9124,20.92,41800.0
2006-11-27 14:30:00,27.75,27.76,27.73,27.75,25600.0,20.92,20.9275,20.9049,20.92,25600.0
2006-11-27 14:40:00,27.75,27.76,27.72,27.73,37400.0,20.92,20.9275,20.8974,20.9049,37400.0
2006-11-27 14:50:00,27.73,27.77,27.72,27.76,67400.0,20.9049,20.9351,20.8974,20.9275,67400.0
2006-11-27 15:00:00,27.76,27.76,27.72,27.72,24400.0,20.9275,20.9275,20.8974,20.8974,24400.0
2006-11-27 15:10:00,27.73,27.74,27.68,27.68,54400.0,20.9049,20.9124,20.8672,20.8672,54400.0
2006-11-27 15:20:00,27.68,27.72,27.65,27.7,76600.0,20.8672,20.8974,20.8446,20.8823,76600.0
2006-11-27 15:30:00,27.7,27.72,27.69,27.72,95800.0,20.8823,20.8974,20.8747,20.8974,95800.0
2006-11-27 15:40:00,27.71,27.74,27.66,27.73,126800.0,20.8898,20.9124,20.8521,20.9049,126800.0
2006-11-27 15:50:00,27.73,27.73,27.7,27.71,17800.0,20.9049,20.9049,20.8823,20.8898,17800.0
2006-11-28 09:30:00,27.7,27.88,27.7,27.81,44600.0,20.8823,21.018,20.8823,20.9652,44600.0
2006-11-28 09:40:00,27.82,28.09,27.81,27.99,172400.0,20.9727,21.1763,20.9652,21.1009,172400.0
2006-11-28 09:50:00,27.99,28.24,27.99,28.23,123000.0,21.1009,21.2894,21.1009,21.2818,123000.0
2006-11-28 10:00:00,28.23,28.25,28.12,28.13,133200.0,21.2818,21.2969,21.1989,21.2064,133200.0
2006-11-28 10:10:00,28.13,28.13,28.05,28.07,134400.0,21.2064,21.2064,21.1461,21.1612,134400.0
2006-11-28 10:20:00,28.07,28.13,28.05,28.11,126400.0,21.1612,21.2064,21.1461,21.1914,126400.0
2006-11-28 10:30:00,28.1,28.11,28.07,28.1,28800.0,21.1838,21.1914,21.1612,21.1838,28800.0
2006-11-28 10:40:00,28.1,28.18,28.09,28.17,61400.0,21.1838,21.2441,21.1763,21.2366,61400.0
2006-11-28 10:50:00,28.17,28.18,28.16,28.16,33600.0,21.2366,21.2441,21.2291,21.2291,33600.0
2006-11-28 11:00:00,28.16,28.17,28.14,28.17,33200.0,21.2291,21.2366,21.214,21.2366,33200.0
2006-11-28 11:10:00,28.17,28.25,28.15,28.24,78800.0,21.2366,21.2969,21.2215,21.2894,78800.0
2006-11-28 11:20:00,28.24,28.31,28.2,28.29,69000.0,21.2894,21.3421,21.2592,21.3271,69000.0
2006-11-28 11:30:00,28.29,28.37,28.29,28.36,66400.0,21.3271,21.3874,21.3271,21.3798,66400.0
2006-11-28 11:40:00,28.36,28.36,28.22,28.23,37200.0,21.3798,21.3798,21.2743,21.2818,37200.0
2006-11-28 11:50:00,28.23,28.27,28.23,28.25,20600.0,21.2818,21.312,21.2818,21.2969,20600.0
2006-11-28 12:00:00,28.25,28.3,28.23,28.27,19400.0,21.2969,21.3346,21.2818,21.312,19400.0
2006-11-28 12:10:00,28.27,28.27,28.22,28.22,18800.0,21.312,21.312,21.2743,21.2743,18800.0
2006-11-28 12:20:00,28.22,28.25,28.22,28.25,19800.0,21.2743,21.2969,21.2743,21.2969,19800.0
2006-11-28 12:30:00,28.24,28.24,28.22,28.23,28400.0,21.2894,21.2894,21.2743,21.2818,28400.0
2006-11-28 12:40:00,28.23,28.31,28.23,28.29,26800.0,21.2818,21.3421,21.2818,21.3271,26800.0
2006-11-28 12:50:00,28.29,28.29,28.24,28.24,26400.0,21.3271,21.3271,21.2894,21.2894,26400.0
2006-11-28 13:00:00,28.24,28.33,28.23,28.32,36600.0,21.2894,21.3572,21.2818,21.3497,36600.0
2006-11-28 13:10:00,28.32,28.32,28.26,28.26,22400.0,21.3497,21.3497,21.3045,21.3045,22400.0
2006-11-28 13:20:00,28.26,28.26,28.18,28.22,38800.0,21.3045,21.3045,21.2441,21.2743,38800.0
2006-11-28 13:30:00,28.22,28.25,28.21,28.23,42000.0,21.2743,21.2969,21.2668,21.2818,42000.0
2006-11-28 13:40:00,28.23,28.33,28.23,28.31,14800.0,21.2818,21.3572,21.2818,21.3421,14800.0
2006-11-28 13:50:00,28.31,28.32,28.29,28.31,28200.0,21.3421,21.3497,21.3271,21.3421,28200.0
2006-11-28 14:00:00,28.31,28.32,28.3,28.31,19600.0,21.3421,21.3497,21.3346,21.3421,19600.0
2006-11-28 14:10:00,28.31,28.32,28.28,28.3,46000.0,21.3421,21.3497,21.3195,21.3346,46000.0
2006-11-28 14:20:00,28.3,28.31,28.29,28.3,61800.0,21.3346,21.3421,21.3271,21.3346,61800.0
2006-11-28 14:30:00,28.3,28.31,28.29,28.29,50200.0,21.3346,21.3421,21.3271,21.3271,50200.0
2006-11-28 14:40:00,28.3,28.31,28.3,28.3,31200.0,21.3346,21.3421,21.3346,21.3346,31200.0
2006-11-28 14:50:00,28.3,28.3,28.28,28.28,31800.0,21.3346,21.3346,21.3195,21.3195,31800.0
2006-11-28 15:00:00,28.28,28.3,28.24,28.27,43400.0,21.3195,21.3346,21.2894,21.312,43400.0
2006-11-28 15:10:00,28.29,28.33,28.28,28.3,60800.0,21.3271,21.3572,21.3195,21.3346,60800.0
2006-11-28 15:20:00,28.3,28.36,28.29,28.35,95800.0,21.3346,21.3798,21.3271,21.3723,95800.0
2006-11-28 15:30:00,28.34,28.36,28.31,28.34,68200.0,21.3648,21.3798,21.3421,21.3648,68200.0
2006-11-28 15:40:00,28.34,28.4,28.34,28.34,94200.0,21.3648,21.41,21.3648,21.3648,94200.0
2006-11-28 15:50:00,28.34,28.35,28.33,28.33,99600.0,21.3648,21.3723,21.3572,21.3572,99600.0
2006-11-29 09:30:00,28.25,28.43,28.25,28.32,64400.0,21.2969,21.4326,21.2969,21.3497,64400.0
2006-11-29 09:40:00,28.32,28.44,28.25,28.41,86800.0,21.3497,21.4402,21.2969,21.4175,86800.0
2006-11-29 09:50:00,28.41,28.41,28.28,28.35,31800.0,21.4175,21.4175,21.3195,21.3723,31800.0
2006-11-29 10:00:00,28.34,28.37,28.25,28.36,39200.0,21.3648,21.3874,21.2969,21.3798,39200.0
2006-11-29 10:10:00,28.37,28.45,28.37,28.4,49200.0,21.3874,21.4477,21.3874,21.41,49200.0
2006-11-29 10:20:00,28.4,28.5,28.39,28.45,21400.0,21.41,21.4854,21.4025,21.4477,21400.0
2006-11-29 10:30:00,28.45,28.59,28.44,28.54,88400.0,21.4477,21.5532,21.4402,21.5155,88400.0
2006-11-29 10:40:00,28.57,28.73,28.57,28.71,88200.0,21.5382,21.6588,21.5382,21.6437,88200.0
2006-11-29 10:50:00,28.71,28.77,28.69,28.74,141800.0,21.6437,21.6889,21.6286,21.6663,141800.0
2006-11-29 11:00:00,28.74,28.8,28.74,28.75,98600.0,21.6663,21.7115,21.6663,21.6739,98600.0
2006-11-29 11:10:00,28.75,28.82,28.63,28.63,60400.0,21.6739,21.7266,21.5834,21.5834,60400.0
2006-11-29 11:20:00,28.63,28.66,28.58,28.58,90000.0,21.5834,21.606,21.5457,21.5457,90000.0
2006-11-29 11:30:00,28.57,28.67,28.56,28.67,151200.0,21.5382,21.6135,21.5306,21.6135,151200.0
2006-11-29 11:40:00,28.67,28.72,28.61,28.64,98600.0,21.6135,21.6512,21.5683,21.5909,98600.0
2006-11-29 11:50:00,28.64,28.68,28.64,28.68,88200.0,21.5909,21.6211,21.5909,21.6211,88200.0
2006-11-29 12:00:00,28.68,28.77,28.65,28.76,44000.0,21.6211,21.6889,21.5985,21.6814,44000.0
2006-11-29 12:10:00,28.76,28.78,28.76,28.78,21600.0,21.6814,21.6965,21.6814,21.6965,21600.0
2006-11-29 12:20:00,28.78,28.91,28.78,28.88,53800.0,21.6965,21.7945,21.6965,21.7719,53800.0
2006-11-29 12:30:00,28.88,28.91,28.86,28.9,76400.0,21.7719,21.7945,21.7568,21.7869,76400.0
2006-11-29 12:40:00,28.9,28.97,28.9,28.97,61800.0,21.7869,21.8397,21.7869,21.8397,61800.0
2006-11-29 12:50:00,28.97,28.99,28.82,28.83,125000.0,21.8397,21.8548,21.7266,21.7342,125000.0
2006-11-29 13:00:00,28.83,28.87,28.83,28.83,54200.0,21.7342,21.7643,21.7342,21.7342,54200.0
2006-11-29 13:10:00,28.84,28.84,28.79,28.81,46600.0,21.7417,21.7417,21.704,21.7191,46600.0
2006-11-29 13:20:00,28.81,28.85,28.81,28.84,74200.0,21.7191,21.7492,21.7191,21.7417,74200.0
2006-11-29 13:30:00,28.84,28.9,28.83,28.9,77200.0,21.7417,21.7869,21.7342,21.7869,77200.0
2006-11-29 13:40:00,28.9,28.91,28.86,28.89,79800.0,21.7869,21.7945,21.7568,21.7794,79800.0
2006-11-29 13:50:00,28.88,28.92,28.86,28.92,25200.0,21.7719,21.802,21.7568,21.802,25200.0
2006-11-29 14:00:00,28.92,28.92,28.86,28.87,29400.0,21.802,21.802,21.7568,21.7643,29400.0
2006-11-29 14:10:00,28.87,28.93,28.87,28.93,44000.0,21.7643,21.8095,21.7643,21.8095,44000.0
2006-11-29 14:20:00,28.93,28.93,28.82,28.83,95200.0,21.8095,21.8095,21.7266,21.7342,95200.0
2006-11-29 14:30:00,28.83,28.88,28.81,28.88,111600.0,21.7342,21.7719,21.7191,21.7719,111600.0
2006-11-29 14:40:00,28.88,28.99,28.88,28.92,214800.0,21.7719,21.8548,21.7719,21.802,214800.0
2006-11-29 14:50:00,28.92,29.05,28.92,29.02,192200.0,21.802,21.9,21.802,21.8774,192200.0
2006-11-29 15:00:00,29.02,29.02,28.94,28.97,296800.0,21.8774,21.8774,21.8171,21.8397,296800.0
2006-11-29 15:10:00,28.96,29.0,28.92,28.93,245600.0,21.8322,21.8623,21.802,21.8095,245600.0
2006-11-29 15:20:00,28.93,28.93,28.89,28.89,137000.0,21.8095,21.8095,21.7794,21.7794,137000.0
2006-11-29 15:30:00,28.89,28.95,28.89,28.94,129400.0,21.7794,21.8246,21.7794,21.8171,129400.0
2006-11-29 15:40:00,28.95,28.95,28.9,28.9,104600.0,21.8246,21.8246,21.7869,21.7869,104600.0
2006-11-29 15:50:00,28.9,28.95,28.86,28.87,395400.0,21.7869,21.8246,21.7568,21.7643,395400.0
2006-11-30 09:30:00,28.83,28.98,28.77,28.86,169600.0,21.7342,21.8472,21.6889,21.7568,169600.0
2006-11-30 09:40:00,28.9,28.9,28.74,28.79,137800.0,21.7869,21.7869,21.6663,21.704,137800.0
2006-11-30 09:50:00,28.79,28.8,28.61,28.63,103800.0,21.704,21.7115,21.5683,21.5834,103800.0
2006-11-30 10:00:00,28.61,28.71,28.61,28.65,121800.0,21.5683,21.6437,21.5683,21.5985,121800.0
2006-11-30 10:10:00,28.66,28.74,28.63,28.73,65600.0,21.606,21.6663,21.5834,21.6588,65600.0
2006-11-30 10:20:00,28.74,28.77,28.66,28.7,56800.0,21.6663,21.6889,21.606,21.6362,56800.0
2006-11-30 10:30:00,28.7,28.77,28.68,28.75,55800.0,21.6362,21.6889,21.6211,21.6739,55800.0
2006-11-30 10:40:00,28.75,28.79,28.73,28.77,46000.0,21.6739,21.704,21.6588,21.6889,46000.0
2006-11-30 10:50:00,28.77,28.8,28.74,28.79,61600.0,21.6889,21.7115,21.6663,21.704,61600.0
2006-11-30 11:00:00,28.79,28.79,28.75,28.75,56600.0,21.704,21.704,21.6739,21.6739,56600.0
2006-11-30 11:10:00,28.76,28.78,28.72,28.72,78800.0,21.6814,21.6965,21.6512,21.6512,78800.0
2006-11-30 11:20:00,28.72,28.75,28.61,28.69,128200.0,21.6512,21.6739,21.5683,21.6286,128200.0
2006-11-30 11:30:00,28.69,28.69,28.64,28.68,45000.0,21.6286,21.6286,21.5909,21.6211,45000.0
2006-11-30 11:40:00,28.68,28.69,28.65,28.65,19800.0,21.6211,21.6286,21.5985,21.5985,19800.0
2006-11-30 11:50:00,28.65,28.66,28.63,28.63,34800.0,21.5985,21.606,21.5834,21.5834,34800.0
2006-11-30 12:00:00,28.63,28.68,28.61,28.68,41800.0,21.5834,21.6211,21.5683,21.6211,41800.0
2006-11-30 12:10:00,28.68,28.68,28.65,28.65,24400.0,21.6211,21.6211,21.5985,21.5985,24400.0
2006-11-30 12:20:00,28.65,28.66,28.64,28.65,34000.0,21.5985,21.606,21.5909,21.5985,34000.0
2006-11-30 12:30:00,28.65,28.73,28.65,28.73,53400.0,21.5985,21.6588,21.5985,21.6588,53400.0
2006-11-30 12:40:00,28.73,28.76,28.73,28.75,21600.0,21.6588,21.6814,21.6588,21.6739,21600.0
2006-11-30 12:50:00,28.75,28.76,28.68,28.75,55600.0,21.6739,21.6814,21.6211,21.6739,55600.0
2006-11-30 13:00:00,28.75,28.76,28.74,28.74,77200.0,21.6739,21.6814,21.6663,21.6663,77200.0
2006-11-30 13:10:00,28.75,28.75,28.7,28.73,41600.0,21.6739,21.6739,21.6362,21.6588,41600.0
2006-11-30 13:20:00,28.73,28.75,28.67,28.67,56400.0,21.6588,21.6739,21.6135,21.6135,56400.0
2006-11-30 13:30:00,28.67,28.72,28.67,28.71,34400.0,21.6135,21.6512,21.6135,21.6437,34400.0
2006-11-30 13:40:00,28.71,28.73,28.7,28.7,22600.0,21.6437,21.6588,21.6362,21.6362,22600.0
2006-11-30 13:50:00,28.7,28.72,28.67,28.69,55200.0,21.6362,21.6512,21.6135,21.6286,55200.0
2006-11-30 14:00:00,28.69,28.69,28.65,28.66,25800.0,21.6286,21.6286,21.5985,21.606,25800.0
2006-11-30 14:10:00,28.66,28.67,28.64,28.66,37000.0,21.606,21.6135,21.5909,21.606,37000.0
2006-11-30 14:20:00,28.66,28.71,28.64,28.7,39000.0,21.606,21.6437,21.5909,21.6362,39000.0
2006-11-30 14:30:00,28.7,28.71,28.67,28.68,47600.0,21.6362,21.6437,21.6135,21.6211,47600.0
2006-11-30 14:40:00,28.68,28.68,28.65,28.67,57600.0,21.6211,21.6211,21.5985,21.6135,57600.0
2006-11-30 14:50:00,28.67,28.72,28.66,28.72,58800.0,21.6135,21.6512,21.606,21.6512,58800.0
2006-11-30 15:00:00,28.72,28.72,28.58,28.59,64200.0,21.6512,21.6512,21.5457,21.5532,64200.0
2006-11-30 15:10:00,28.59,28.64,28.52,28.53,77200.0,21.5532,21.5909,21.5005,21.508,77200.0
2006-11-30 15:20:00,28.54,28.56,28.5,28.55,77600.0,21.5155,21.5306,21.4854,21.5231,77600.0
2006-11-30 15:30:00,28.56,28.59,28.41,28.41,104000.0,21.5306,21.5532,21.4175,21.4175,104000.0
2006-11-30 15:40:00,28.42,28.52,28.42,28.44,137600.0,21.4251,21.5005,21.4251,21.4402,137600.0
2006-11-30 15:50:00,28.45,28.46,28.42,28.46,210600.0,21.4477,21.4552,21.4251,21.4552,210600.0
2006-12-01 09:30:00,28.46,28.63,28.46,28.63,101200.0,21.4552,21.5834,21.4552,21.5834,101200.0
2006-12-01 09:40:00,28.64,28.7,28.6,28.66,39600.0,21.5909,21.6362,21.5608,21.606,39600.0
2006-12-01 09:50:00,28.66,28.68,28.63,28.66,69400.0,21.606,21.6211,21.5834,21.606,69400.0
2006-12-01 10:00:00,28.65,28.68,28.56,28.63,82200.0,21.5985,21.6211,21.5306,21.5834,82200.0
2006-12-01 10:10:00,28.64,28.66,28.59,28.61,60600.0,21.5909,21.606,21.5532,21.5683,60600.0
2006-12-01 10:20:00,28.6,28.67,28.59,28.63,34400.0,21.5608,21.6135,21.5532,21.5834,34400.0
2006-12-01 10:30:00,28.63,28.65,28.6,28.61,45200.0,21.5834,21.5985,21.5608,21.5683,45200.0
2006-12-01 10:40:00,28.61,28.63,28.6,28.61,72000.0,21.5683,21.5834,21.5608,21.5683,72000.0
2006-12-01 10:50:00,28.61,28.61,28.56,28.59,20400.0,21.5683,21.5683,21.5306,21.5532,20400.0
2006-12-01 11:00:00,28.59,28.63,28.59,28.59,50800.0,21.5532,21.5834,21.5532,21.5532,50800.0
2006-12-01 11:10:00,28.59,28.61,28.58,28.61,18000.0,21.5532,21.5683,21.5457,21.5683,18000.0
2006-12-01 11:20:00,28.61,28.61,28.58,28.6,15200.0,21.5683,21.5683,21.5457,21.5608,15200.0
2006-12-01 11:30:00,28.61,28.61,28.59,28.59,40800.0,21.5683,21.5683,21.5532,21.5532,40800.0
2006-12-01 11:40:00,28.6,28.61,28.59,28.59,56000.0,21.5608,21.5683,21.5532,21.5532,56000.0
2006-12-01 11:50:00,28.59,28.63,28.59,28.59,60200.0,21.5532,21.5834,21.5532,21.5532,60200.0
2006-12-01 12:00:00,28.59,28.62,28.52,28.55,81000.0,21.5532,21.5758,21.5005,21.5231,81000.0
2006-12-01 12:10:00,28.57,28.62,28.57,28.61,59400.0,21.5382,21.5758,21.5382,21.5683,59400.0
2006-12-01 12:20:00,28.61,28.63,28.58,28.6,21600.0,21.5683,21.5834,21.5457,21.5608,21600.0
2006-12-01 12:30:00,28.6,28.65,28.6,28.65,15200.0,21.5608,21.5985,21.5608,21.5985,15200.0
2006-12-01 12:40:00,28.65,28.68,28.65,28.68,24000.0,21.5985,21.6211,21.5985,21.6211,24000.0
2006-12-01 12:50:00,28.69,28.75,28.69,28.75,41800.0,21.6286,21.6739,21.6286,21.6739,41800.0
2006-12-01 13:00:00,28.75,28.75,28.57,28.57,44200.0,21.6739,21.6739,21.5382,21.5382,44200.0
2006-12-01 13:10:00,28.58,28.67,28.58,28.67,29800.0,21.5457,21.6135,21.5457,21.6135,29800.0
2006-12-01 13:20:00,28.67,28.68,28.61,28.63,13800.0,21.6135,21.6211,21.5683,21.5834,13800.0
2006-12-01 13:30:00,28.64,28.68,28.6,28.6,28800.0,21.5909,21.6211,21.5608,21.5608,28800.0
2006-12-01 13:40:00,28.6,28.66,28.6,28.65,30400.0,21.5608,21.606,21.5608,21.5985,30400.0
2006-12-01 13:50:00,28.65,28.67,28.6,28.67,39600.0,21.5985,21.6135,21.5608,21.6135,39600.0
2006-12-01 14:00:00,28.66,28.68,28.59,28.6,48600.0,21.606,21.6211,21.5532,21.5608,48600.0
2006-12-01 14:10:00,28.6,28.66,28.59,28.61,125000.0,21.5608,21.606,21.5532,21.5683,125000.0
2006-12-01 14:20:00,28.61,28.65,28.6,28.61,31200.0,21.5683,21.5985,21.5608,21.5683,31200.0
2006-12-01 14:30:00,28.61,28.64,28.6,28.6,42600.0,21.5683,21.5909,21.5608,21.5608,42600.0
2006-12-01 14:40:00,28.6,28.61,28.57,28.58,61600.0,21.5608,21.5683,21.5382,21.5457,61600.0
2006-12-01 14:50:00,28.58,28.59,28.56,28.59,49600.0,21.5457,21.5532,21.5306,21.5532,49600.0
2006-12-01 15:00:00,28.59,28.6,28.57,28.58,60000.0,21.5532,21.5608,21.5382,21.5457,60000.0
2006-12-01 15:10:00,28.58,28.59,28.57,28.58,52000.0,21.5457,21.5532,21.5382,21.5457,52000.0
2006-12-01 15:20:00,28.58,28.61,28.58,28.61,85400.0,21.5457,21.5683,21.5457,21.5683,85400.0
2006-12-01 15:30:00,28.61,28.67,28.6,28.67,51600.0,21.5683,21.6135,21.5608,21.6135,51600.0
2006-12-01 15:40:00,28.67,28.74,28.66,28.73,82400.0,21.6135,21.6663,21.606,21.6588,82400.0
2006-12-01 15:50:00,28.73,28.76,28.72,28.74,114800.0,21.6588,21.6814,21.6512,21.6663,114800.0
2006-12-04 09:30:00,28.76,28.85,28.69,28.8,32200.0,21.6814,21.7492,21.6286,21.7115,32200.0
2006-12-04 09:40:00,28.79,28.82,28.68,28.72,50600.0,21.704,21.7266,21.6211,21.6512,50600.0
2006-12-04 09:50:00,28.74,28.83,28.7,28.82,67000.0,21.6663,21.7342,21.6362,21.7266,67000.0
2006-12-04 10:00:00,28.82,28.83,28.77,28.8,116400.0,21.7266,21.7342,21.6889,21.7115,116400.0
2006-12-04 10:10:00,28.8,28.95,28.78,28.88,81200.0,21.7115,21.8246,21.6965,21.7719,81200.0
2006-12-04 10:20:00,28.85,28.93,28.75,28.78,84200.0,21.7492,21.8095,21.6739,21.6965,84200.0
2006-12-04 10:30:00,28.78,28.8,28.75,28.8,65200.0,21.6965,21.7115,21.6739,21.7115,65200.0
2006-12-04 10:40:00,28.8,28.83,28.77,28.8,76400.0,21.7115,21.7342,21.6889,21.7115,76400.0
2006-12-04 10:50:00,28.8,28.86,28.79,28.8,76000.0,21.7115,21.7568,21.704,21.7115,76000.0
2006-12-04 11:00:00,28.82,28.9,28.8,28.88,413600.0,21.7266,21.7869,21.7115,21.7719,413600.0
2006-12-04 11:10:00,28.89,28.96,28.8,28.8,97400.0,21.7794,21.8322,21.7115,21.7115,97400.0
2006-12-04 11:20:00,28.82,28.85,28.79,28.79,41200.0,21.7266,21.7492,21.704,21.704,41200.0
2006-12-04 11:30:00,28.79,28.84,28.77,28.81,34600.0,21.704,21.7417,21.6889,21.7191,34600.0
2006-12-04 11:40:00,28.8,28.86,28.77,28.78,65200.0,21.7115,21.7568,21.6889,21.6965,65200.0
2006-12-04 11:50:00,28.77,28.85,28.77,28.83,66200.0,21.6889,21.7492,21.6889,21.7342,66200.0
2006-12-04 12:00:00,28.83,28.83,28.76,28.79,35200.0,21.7342,21.7342,21.6814,21.704,35200.0
2006-12-04 12:10:00,28.79,28.8,28.75,28.78,25200.0,21.704,21.7115,21.6739,21.6965,25200.0
2006-12-04 12:20:00,28.81,28.81,28.77,28.79,23400.0,21.7191,21.7191,21.6889,21.704,23400.0
2006-12-04 12:30:00,28.8,28.86,28.79,28.86,46800.0,21.7115,21.7568,21.704,21.7568,46800.0
2006-12-04 12:40:00,28.86,28.88,28.85,28.88,31400.0,21.7568,21.7719,21.7492,21.7719,31400.0
2006-12-04 12:50:00,28.88,28.88,28.8,28.85,93600.0,21.7719,21.7719,21.7115,21.7492,93600.0
2006-12-04 13:00:00,28.85,28.86,28.78,28.86,63200.0,21.7492,21.7568,21.6965,21.7568,63200.0
2006-12-04 13:10:00,28.86,28.89,28.86,28.88,24000.0,21.7568,21.7794,21.7568,21.7719,24000.0
2006-12-04 13:20:00,28.88,28.91,28.88,28.91,62000.0,21.7719,21.7945,21.7719,21.7945,62000.0
2006-12-04 13:30:00,28.91,28.91,28.88,28.9,73000.0,21.7945,21.7945,21.7719,21.7869,73000.0
2006-12-04 13:40:00,28.9,28.9,28.88,28.89,101600.0,21.7869,21.7869,21.7719,21.7794,101600.0
2006-12-04 13:50:00,28.88,28.89,28.86,28.86,107800.0,21.7719,21.7794,21.7568,21.7568,107800.0
2006-12-04 14:00:00,28.86,28.87,28.85,28.85,53800.0,21.7568,21.7643,21.7492,21.7492,53800.0
2006-12-04 14:10:00,28.85,28.86,28.85,28.86,77800.0,21.7492,21.7568,21.7492,21.7568,77800.0
2006-12-04 14:20:00,28.85,28.9,28.85,28.9,83200.0,21.7492,21.7869,21.7492,21.7869,83200.0
2006-12-04 14:30:00,28.9,28.98,28.9,28.93,130600.0,21.7869,21.8472,21.7869,21.8095,130600.0
2006-12-04 14:40:00,28.93,28.98,28.92,28.95,80000.0,21.8095,21.8472,21.802,21.8246,80000.0
2006-12-04 14:50:00,28.95,29.02,28.95,29.0,102600.0,21.8246,21.8774,21.8246,21.8623,102600.0
2006-12-04 15:00:00,29.0,29.0,28.88,28.92,54600.0,21.8623,21.8623,21.7719,21.802,54600.0
2006-12-04 15:10:00,28.92,28.95,28.87,28.91,48800.0,21.802,21.8246,21.7643,21.7945,48800.0
2006-12-04 15:20:00,28.9,29.0,28.9,28.96,55200.0,21.7869,21.8623,21.7869,21.8322,55200.0
2006-12-04 15:30:00,28.95,28.97,28.89,28.96,63800.0,21.8246,21.8397,21.7794,21.8322,63800.0
2006-12-04 15:40:00,28.97,29.0,28.92,28.95,84400.0,21.8397,21.8623,21.802,21.8246,84400.0
2006-12-04 15:50:00,28.95,28.95,28.92,28.95,144000.0,21.8246,21.8246,21.802,21.8246,144000.0
2006-12-05 09:30:00,29.0,29.06,28.95,29.04,57600.0,21.8623,21.9076,21.8246,21.8925,57600.0
2006-12-05 09:40:00,29.04,29.15,29.0,29.07,216800.0,21.8925,21.9754,21.8623,21.9151,216800.0
2006-12-05 09:50:00,29.07,29.23,29.06,29.18,51800.0,21.9151,22.0357,21.9076,21.998,51800.0
2006-12-05 10:00:00,29.18,29.26,29.16,29.18,134000.0,21.998,22.0583,21.9829,21.998,134000.0
2006-12-05 10:10:00,29.18,29.27,29.18,29.21,128000.0,21.998,22.0659,21.998,22.0206,128000.0
2006-12-05 10:20:00,29.21,29.21,29.2,29.21,47600.0,22.0206,22.0206,22.0131,22.0206,47600.0
2006-12-05 10:30:00,29.21,29.29,29.2,29.24,90000.0,22.0206,22.0809,22.0131,22.0432,90000.0
2006-12-05 10:40:00,29.24,29.28,29.23,29.26,51000.0,22.0432,22.0734,22.0357,22.0583,51000.0
2006-12-05 10:50:00,29.27,29.27,29.23,29.24,62600.0,22.0659,22.0659,22.0357,22.0432,62600.0
2006-12-05 11:00:00,29.25,29.25,29.2,29.23,41800.0,22.0508,22.0508,22.0131,22.0357,41800.0
2006-12-05 11:10:00,29.24,29.24,29.2,29.2,174000.0,22.0432,22.0432,22.0131,22.0131,174000.0
2006-12-05 11:20:00,29.2,29.21,29.18,29.18,121000.0,22.0131,22.0206,21.998,21.998,121000.0
2006-12-05 11:30:00,29.19,29.2,29.14,29.15,78800.0,22.0056,22.0131,21.9679,21.9754,78800.0
2006-12-05 11:40:00,29.14,29.15,29.08,29.12,105600.0,21.9679,21.9754,21.9226,21.9528,105600.0
2006-12-05 11:50:00,29.12,29.14,29.03,29.03,69600.0,21.9528,21.9679,21.8849,21.8849,69600.0
2006-12-05 12:00:00,29.05,29.14,28.99,29.14,94200.0,21.9,21.9679,21.8548,21.9679,94200.0
2006-12-05 12:10:00,29.14,29.21,29.14,29.2,65000.0,21.9679,22.0206,21.9679,22.0131,65000.0
2006-12-05 12:20:00,29.21,29.25,29.2,29.25,33000.0,22.0206,22.0508,22.0131,22.0508,33000.0
2006-12-05 12:30:00,29.25,29.33,29.24,29.32,87400.0,22.0508,22.1111,22.0432,22.1036,87400.0
2006-12-05 12:40:00,29.32,29.36,29.31,29.35,77200.0,22.1036,22.1337,22.096,22.1262,77200.0
2006-12-05 12:50:00,29.35,29.38,29.28,29.28,81800.0,22.1262,22.1488,22.0734,22.0734,81800.0
2006-12-05 13:00:00,29.29,29.33,29.27,29.29,62200.0,22.0809,22.1111,22.0659,22.0809,62200.0
2006-12-05 13:10:00,29.3,29.4,29.29,29.4,55200.0,22.0885,22.1639,22.0809,22.1639,55200.0
2006-12-05 13:20:00,29.4,29.46,29.34,29.34,115000.0,22.1639,22.2091,22.1186,22.1186,115000.0
2006-12-05 13:30:00,29.34,29.34,29.27,29.32,55000.0,22.1186,22.1186,22.0659,22.1036,55000.0
2006-12-05 13:40:00,29.32,29.34,29.28,29.34,75000.0,22.1036,22.1186,22.0734,22.1186,75000.0
2006-12-05 13:50:00,29.34,29.35,29.34,29.35,43000.0,22.1186,22.1262,22.1186,22.1262,43000.0
2006-12-05 14:00:00,29.35,29.39,29.34,29.38,87000.0,22.1262,22.1563,22.1186,22.1488,87000.0
2006-12-05 14:10:00,29.39,29.4,29.36,29.38,58200.0,22.1563,22.1639,22.1337,22.1488,58200.0
2006-12-05 14:20:00,29.38,29.4,29.36,29.39,115200.0,22.1488,22.1639,22.1337,22.1563,115200.0
2006-12-05 14:30:00,29.39,29.41,29.38,29.41,76400.0,22.1563,22.1714,22.1488,22.1714,76400.0
2006-12-05 14:40:00,29.41,29.48,29.39,29.39,67800.0,22.1714,22.2242,22.1563,22.1563,67800.0
2006-12-05 14:50:00,29.39,29.43,29.39,29.39,1725000.0,22.1563,22.1865,22.1563,22.1563,1725000.0
2006-12-05 15:00:00,29.39,29.4,29.36,29.4,61200.0,22.1563,22.1639,22.1337,22.1639,61200.0
2006-12-05 15:10:00,29.4,29.41,29.39,29.4,89400.0,22.1639,22.1714,22.1563,22.1639,89400.0
2006-12-05 15:20:00,29.39,29.4,29.38,29.4,51000.0,22.1563,22.1639,22.1488,22.1639,51000.0
2006-12-05 15:30:00,29.4,29.42,29.39,29.39,84400.0,22.1639,22.1789,22.1563,22.1563,84400.0
2006-12-05 15:40:00,29.39,29.39,29.34,29.34,118600.0,22.1563,22.1563,22.1186,22.1186,118600.0
2006-12-05 15:50:00,29.35,29.36,29.32,29.33,151200.0,22.1262,22.1337,22.1036,22.1111,151200.0
2006-12-06 09:30:00,29.32,29.46,29.32,29.43,28800.0,22.1036,22.2091,22.1036,22.1865,28800.0
2006-12-06 09:40:00,29.44,29.47,29.4,29.43,90000.0,22.194,22.2166,22.1639,22.1865,90000.0
2006-12-06 09:50:00,29.43,29.44,29.4,29.43,56000.0,22.1865,22.194,22.1639,22.1865,56000.0
2006-12-06 10:00:00,29.43,29.48,29.4,29.42,78800.0,22.1865,22.2242,22.1639,22.1789,78800.0
2006-12-06 10:10:00,29.42,29.43,29.4,29.4,65000.0,22.1789,22.1865,22.1639,22.1639,65000.0
2006-12-06 10:20:00,29.4,29.41,29.33,29.34,112200.0,22.1639,22.1714,22.1111,22.1186,112200.0
2006-12-06 10:30:00,29.35,29.43,29.3,29.39,178000.0,22.1262,22.1865,22.0885,22.1563,178000.0
2006-12-06 10:40:00,29.39,29.39,29.32,29.35,143800.0,22.1563,22.1563,22.1036,22.1262,143800.0
2006-12-06 10:50:00,29.35,29.35,29.27,29.31,190600.0,22.1262,22.1262,22.0659,22.096,190600.0
2006-12-06 11:00:00,29.31,29.31,29.24,29.3,66600.0,22.096,22.096,22.0432,22.0885,66600.0
2006-12-06 11:10:00,29.3,29.3,29.28,29.3,50800.0,22.0885,22.0885,22.0734,22.0885,50800.0
2006-12-06 11:20:00,29.29,29.32,29.24,29.29,169600.0,22.0809,22.1036,22.0432,22.0809,169600.0
2006-12-06 11:30:00,29.29,29.31,29.23,29.25,101800.0,22.0809,22.096,22.0357,22.0508,101800.0
2006-12-06 11:40:00,29.23,29.28,29.23,29.25,71000.0,22.0357,22.0734,22.0357,22.0508,71000.0
2006-12-06 11:50:00,29.25,29.28,29.24,29.25,43000.0,22.0508,22.0734,22.0432,22.0508,43000.0
2006-12-06 12:00:00,29.26,29.33,29.26,29.32,53600.0,22.0583,22.1111,22.0583,22.1036,53600.0
2006-12-06 12:10:00,29.31,29.32,29.3,29.32,18600.0,22.096,22.1036,22.0885,22.1036,18600.0
2006-12-06 12:20:00,29.31,29.33,29.31,29.32,17400.0,22.096,22.1111,22.096,22.1036,17400.0
2006-12-06 12:30:00,29.32,29.33,29.31,29.33,17800.0,22.1036,22.1111,22.096,22.1111,17800.0
2006-12-06 12:40:00,29.33,29.34,29.31,29.32,413600.0,22.1111,22.1186,22.096,22.1036,413600.0
2006-12-06 12:50:00,29.32,29.4,29.3,29.4,30200.0,22.1036,22.1639,22.0885,22.1639,30200.0
2006-12-06 13:00:00,29.4,29.43,29.39,29.42,23400.0,22.1639,22.1865,22.1563,22.1789,23400.0
2006-12-06 13:10:00,29.42,29.45,29.4,29.43,21800.0,22.1789,22.2016,22.1639,22.1865,21800.0
2006-12-06 13:20:00,29.43,29.43,29.42,29.43,19000.0,22.1865,22.1865,22.1789,22.1865,19000.0
2006-12-06 13:30:00,29.43,29.44,29.41,29.42,30000.0,22.1865,22.194,22.1714,22.1789,30000.0
2006-12-06 13:40:00,29.41,29.41,29.25,29.26,45800.0,22.1714,22.1714,22.0508,22.0583,45800.0
2006-12-06 13:50:00,29.26,29.27,29.25,29.27,84600.0,22.0583,22.0659,22.0508,22.0659,84600.0
2006-12-06 14:00:00,29.26,29.35,29.26,29.35,31000.0,22.0583,22.1262,22.0583,22.1262,31000.0
2006-12-06 14:10:00,29.35,29.37,29.34,29.34,25600.0,22.1262,22.1413,22.1186,22.1186,25600.0
2006-12-06 14:20:00,29.34,29.35,29.31,29.32,28000.0,22.1186,22.1262,22.096,22.1036,28000.0
2006-12-06 14:30:00,29.32,29.32,29.28,29.28,50800.0,22.1036,22.1036,22.0734,22.0734,50800.0
2006-12-06 14:40:00,29.28,29.31,29.28,29.28,28400.0,22.0734,22.096,22.0734,22.0734,28400.0
2006-12-06 14:50:00,29.28,29.28,29.27,29.27,57800.0,22.0734,22.0734,22.0659,22.0659,57800.0
2006-12-06 15:00:00,29.27,29.28,29.24,29.26,102600.0,22.0659,22.0734,22.0432,22.0583,102600.0
2006-12-06 15:10:00,29.26,29.28,29.25,29.28,53600.0,22.0583,22.0734,22.0508,22.0734,53600.0
2006-12-06 15:20:00,29.27,29.3,29.25,29.29,52400.0,22.0659,22.0885,22.0508,22.0809,52400.0
2006-12-06 15:30:00,29.29,29.3,29.25,29.28,75200.0,22.0809,22.0885,22.0508,22.0734,75200.0
2006-12-06 15:40:00,29.28,29.29,29.25,29.25,91400.0,22.0734,22.0809,22.0508,22.0508,91400.0
2006-12-06 15:50:00,29.25,29.25,29.22,29.24,114600.0,22.0508,22.0508,22.0282,22.0432,114600.0
2006-12-07 09:30:00,29.43,29.59,29.43,29.5,101000.0,22.1865,22.3071,22.1865,22.2393,101000.0
2006-12-07 09:40:00,29.49,29.58,29.48,29.54,100200.0,22.2317,22.2996,22.2242,22.2694,100200.0
2006-12-07 09:50:00,29.54,29.55,29.48,29.48,83600.0,22.2694,22.2769,22.2242,22.2242,83600.0
2006-12-07 10:00:00,29.5,29.5,29.45,29.46,51600.0,22.2393,22.2393,22.2016,22.2091,51600.0
2006-12-07 10:10:00,29.46,29.49,29.39,29.48,82000.0,22.2091,22.2317,22.1563,22.2242,82000.0
2006-12-07 10:20:00,29.47,29.47,29.42,29.46,56600.0,22.2166,22.2166,22.1789,22.2091,56600.0
2006-12-07 10:30:00,29.46,29.5,29.44,29.49,45600.0,22.2091,22.2393,22.194,22.2317,45600.0
2006-12-07 10:40:00,29.49,29.53,29.49,29.49,57000.0,22.2317,22.2619,22.2317,22.2317,57000.0
2006-12-07 10:50:00,29.49,29.5,29.43,29.48,40400.0,22.2317,22.2393,22.1865,22.2242,40400.0
2006-12-07 11:00:00,29.48,29.49,29.45,29.45,28000.0,22.2242,22.2317,22.2016,22.2016,28000.0
2006-12-07 11:10:00,29.45,29.45,29.43,29.43,53200.0,22.2016,22.2016,22.1865,22.1865,53200.0
2006-12-07 11:20:00,29.43,29.43,29.39,29.4,33800.0,22.1865,22.1865,22.1563,22.1639,33800.0
2006-12-07 11:30:00,29.38,29.38,29.36,29.36,41600.0,22.1488,22.1488,22.1337,22.1337,41600.0
2006-12-07 11:40:00,29.36,29.36,29.31,29.31,102400.0,22.1337,22.1337,22.096,22.096,102400.0
2006-12-07 11:50:00,29.31,29.32,29.29,29.29,32800.0,22.096,22.1036,22.0809,22.0809,32800.0
2006-12-07 12:00:00,29.29,29.3,29.24,29.24,78800.0,22.0809,22.0885,22.0432,22.0432,78800.0
2006-12-07 12:10:00,29.24,29.25,29.18,29.18,70400.0,22.0432,22.0508,21.998,21.998,70400.0
2006-12-07 12:20:00,29.19,29.21,29.17,29.2,17400.0,22.0056,22.0206,21.9905,22.0131,17400.0
2006-12-07 12:30:00,29.2,29.23,29.19,29.23,13000.0,22.0131,22.0357,22.0056,22.0357,13000.0
2006-12-07 12:40:00,29.23,29.23,29.16,29.16,20000.0,22.0357,22.0357,21.9829,21.9829,20000.0
2006-12-07 12:50:00,29.16,29.16,29.14,29.16,17000.0,21.9829,21.9829,21.9679,21.9829,17000.0
2006-12-07 13:00:00,29.16,29.16,29.13,29.15,39600.0,21.9829,21.9829,21.9603,21.9754,39600.0
2006-12-07 13:10:00,29.15,29.15,29.14,29.15,9600.0,21.9754,21.9754,21.9679,21.9754,9600.0
2006-12-07 13:20:00,29.17,29.2,29.15,29.2,31000.0,21.9905,22.0131,21.9754,22.0131,31000.0
2006-12-07 13:30:00,29.2,29.21,29.17,29.2,16600.0,22.0131,22.0206,21.9905,22.0131,16600.0
2006-12-07 13:40:00,29.19,29.27,29.19,29.23,52000.0,22.0056,22.0659,22.0056,22.0357,52000.0
2006-12-07 13:50:00,29.23,29.25,29.2,29.21,42000.0,22.0357,22.0508,22.0131,22.0206,42000.0
2006-12-07 14:00:00,29.2,29.21,29.14,29.15,28000.0,22.0131,22.0206,21.9679,21.9754,28000.0
2006-12-07 14:10:00,29.16,29.19,29.15,29.18,15600.0,21.9829,22.0056,21.9754,21.998,15600.0
2006-12-07 14:20:00,29.18,29.18,29.15,29.16,13800.0,21.998,21.998,21.9754,21.9829,13800.0
2006-12-07 14:30:00,29.16,29.18,29.15,29.17,12200.0,21.9829,21.998,21.9754,21.9905,12200.0
2006-12-07 14:40:00,29.18,29.18,29.14,29.17,24000.0,21.998,21.998,21.9679,21.9905,24000.0
2006-12-07 14:50:00,29.17,29.17,29.14,29.14,21400.0,21.9905,21.9905,21.9679,21.9679,21400.0
2006-12-07 15:00:00,29.14,29.14,29.05,29.05,11800.0,21.9679,21.9679,21.9,21.9,11800.0
2006-12-07 15:10:00,29.06,29.09,29.04,29.09,26600.0,21.9076,21.9302,21.8925,21.9302,26600.0
2006-12-07 15:20:00,29.09,29.16,29.09,29.13,141800.0,21.9302,21.9829,21.9302,21.9603,141800.0
2006-12-07 15:30:00,29.14,29.14,29.02,29.05,34000.0,21.9679,21.9679,21.8774,21.9,34000.0
2006-12-07 15:40:00,29.04,29.11,29.04,29.06,49600.0,21.8925,21.9452,21.8925,21.9076,49600.0
2006-12-07 15:50:00,29.06,29.14,29.05,29.1,147400.0,21.9076,21.9679,21.9,21.9377,147400.0
2006-12-08 09:30:00,29.3,29.48,29.2,29.2,124000.0,22.0885,22.2242,22.0131,22.0131,124000.0
2006-12-08 09:40:00,29.2,29.21,29.05,29.09,60400.0,22.0131,22.0206,21.9,21.9302,60400.0
2006-12-08 09:50:00,29.1,29.17,28.98,28.99,57800.0,21.9377,21.9905,21.8472,21.8548,57800.0
2006-12-08 10:00:00,28.99,29.17,28.99,29.08,53600.0,21.8548,21.9905,21.8548,21.9226,53600.0
2006-12-08 10:10:00,29.07,29.11,29.01,29.09,39800.0,21.9151,21.9452,21.8699,21.9302,39800.0
2006-12-08 10:20:00,29.08,29.13,29.05,29.06,24600.0,21.9226,21.9603,21.9,21.9076,24600.0
2006-12-08 10:30:00,29.06,29.09,29.03,29.06,17000.0,21.9076,21.9302,21.8849,21.9076,17000.0
2006-12-08 10:40:00,29.08,29.15,29.08,29.14,13200.0,21.9226,21.9754,21.9226,21.9679,13200.0
2006-12-08 10:50:00,29.14,29.18,29.0,29.04,235400.0,21.9679,21.998,21.8623,21.8925,235400.0
2006-12-08 11:00:00,29.06,29.1,29.03,29.1,10600.0,21.9076,21.9377,21.8849,21.9377,10600.0
2006-12-08 11:10:00,29.11,29.11,29.03,29.08,22000.0,21.9452,21.9452,21.8849,21.9226,22000.0
2006-12-08 11:20:00,29.08,29.08,28.93,28.93,16800.0,21.9226,21.9226,21.8095,21.8095,16800.0
2006-12-08 11:30:00,28.93,28.93,28.9,28.91,42000.0,21.8095,21.8095,21.7869,21.7945,42000.0
2006-12-08 11:40:00,28.92,28.93,28.8,28.91,41200.0,21.802,21.8095,21.7115,21.7945,41200.0
2006-12-08 11:50:00,28.91,28.93,28.86,28.88,14800.0,21.7945,21.8095,21.7568,21.7719,14800.0
2006-12-08 12:00:00,28.88,28.92,28.87,28.91,7400.0,21.7719,21.802,21.7643,21.7945,7400.0
2006-12-08 12:10:00,28.91,28.97,28.91,28.96,9600.0,21.7945,21.8397,21.7945,21.8322,9600.0
2006-12-08 12:20:00,28.96,28.98,28.96,28.98,6400.0,21.8322,21.8472,21.8322,21.8472,6400.0
2006-12-08 12:30:00,28.98,28.98,28.91,28.91,16400.0,21.8472,21.8472,21.7945,21.7945,16400.0
2006-12-08 12:40:00,28.91,28.91,28.82,28.88,20600.0,21.7945,21.7945,21.7266,21.7719,20600.0
2006-12-08 12:50:00,28.9,28.92,28.86,28.86,14800.0,21.7869,21.802,21.7568,21.7568,14800.0
2006-12-08 13:00:00,28.86,28.89,28.85,28.86,28400.0,21.7568,21.7794,21.7492,21.7568,28400.0
2006-12-08 13:10:00,28.86,28.87,28.85,28.86,19800.0,21.7568,21.7643,21.7492,21.7568,19800.0
2006-12-08 13:20:00,28.86,28.87,28.82,28.82,24800.0,21.7568,21.7643,21.7266,21.7266,24800.0
2006-12-08 13:30:00,28.82,28.82,28.75,28.81,26000.0,21.7266,21.7266,21.6739,21.7191,26000.0
2006-12-08 13:40:00,28.81,28.82,28.8,28.81,12000.0,21.7191,21.7266,21.7115,21.7191,12000.0
2006-12-08 13:50:00,28.82,28.83,28.81,28.81,6200.0,21.7266,21.7342,21.7191,21.7191,6200.0
2006-12-08 14:00:00,28.83,28.93,28.83,28.9,27800.0,21.7342,21.8095,21.7342,21.7869,27800.0
2006-12-08 14:10:00,28.91,28.91,28.86,28.86,2800.0,21.7945,21.7945,21.7568,21.7568,2800.0
2006-12-08 14:20:00,28.86,28.88,28.86,28.86,7200.0,21.7568,21.7719,21.7568,21.7568,7200.0
2006-12-08 14:30:00,28.84,28.84,28.81,28.81,11600.0,21.7417,21.7417,21.7191,21.7191,11600.0
2006-12-08 14:40:00,28.81,28.82,28.76,28.8,54600.0,21.7191,21.7266,21.6814,21.7115,54600.0
2006-12-08 14:50:00,28.8,28.85,28.8,28.81,40000.0,21.7115,21.7492,21.7115,21.7191,40000.0
2006-12-08 15:00:00,28.81,28.82,28.78,28.81,60400.0,21.7191,21.7266,21.6965,21.7191,60400.0
2006-12-08 15:10:00,28.81,28.85,28.81,28.83,11400.0,21.7191,21.7492,21.7191,21.7342,11400.0
2006-12-08 15:20:00,28.83,28.88,28.81,28.88,27400.0,21.7342,21.7719,21.7191,21.7719,27400.0
2006-12-08 15:30:00,28.88,28.92,28.86,28.87,30000.0,21.7719,21.802,21.7568,21.7643,30000.0
2006-12-08 15:40:00,28.86,28.87,28.86,28.86,25200.0,21.7568,21.7643,21.7568,21.7568,25200.0
2006-12-08 15:50:00,28.86,28.9,28.84,28.9,20800.0,21.7568,21.7869,21.7417,21.7869,20800.0
2006-12-11 09:30:00,28.89,28.98,28.85,28.96,12000.0,21.7794,21.8472,21.7492,21.8322,12000.0
2006-12-11 09:40:00,28.96,29.08,28.96,29.03,35400.0,21.8322,21.9226,21.8322,21.8849,35400.0
2006-12-11 09:50:00,29.0,29.03,28.93,28.95,48600.0,21.8623,21.8849,21.8095,21.8246,48600.0
2006-12-11 10:00:00,28.94,29.03,28.91,28.95,59200.0,21.8171,21.8849,21.7945,21.8246,59200.0
2006-12-11 10:10:00,28.95,29.04,28.88,28.97,57200.0,21.8246,21.8925,21.7719,21.8397,57200.0
2006-12-11 10:20:00,28.97,29.01,28.93,28.98,50200.0,21.8397,21.8699,21.8095,21.8472,50200.0
2006-12-11 10:30:00,28.98,29.03,28.98,29.03,31600.0,21.8472,21.8849,21.8472,21.8849,31600.0
2006-12-11 10:40:00,29.02,29.04,28.95,28.96,93000.0,21.8774,21.8925,21.8246,21.8322,93000.0
2006-12-11 10:50:00,28.96,28.96,28.88,28.9,33800.0,21.8322,21.8322,21.7719,21.7869,33800.0
2006-12-11 11:00:00,28.9,28.95,28.9,28.94,14000.0,21.7869,21.8246,21.7869,21.8171,14000.0
2006-12-11 11:10:00,28.94,28.95,28.93,28.95,19200.0,21.8171,21.8246,21.8095,21.8246,19200.0
2006-12-11 11:20:00,28.95,28.95,28.94,28.95,8200.0,21.8246,21.8246,21.8171,21.8246,8200.0
2006-12-11 11:30:00,28.95,28.95,28.94,28.95,21800.0,21.8246,21.8246,21.8171,21.8246,21800.0
2006-12-11 11:40:00,28.95,28.95,28.94,28.94,92400.0,21.8246,21.8246,21.8171,21.8171,92400.0
2006-12-11 11:50:00,28.95,28.95,28.92,28.92,15400.0,21.8246,21.8246,21.802,21.802,15400.0
2006-12-11 12:00:00,28.92,28.95,28.91,28.92,23000.0,21.802,21.8246,21.7945,21.802,23000.0
2006-12-11 12:10:00,28.9,28.92,28.89,28.9,110600.0,21.7869,21.802,21.7794,21.7869,110600.0
2006-12-11 12:20:00,28.9,28.9,28.83,28.84,58200.0,21.7869,21.7869,21.7342,21.7417,58200.0
2006-12-11 12:30:00,28.84,28.87,28.83,28.84,38200.0,21.7417,21.7643,21.7342,21.7417,38200.0
2006-12-11 12:40:00,28.82,28.88,28.73,28.73,181000.0,21.7266,21.7719,21.6588,21.6588,181000.0
2006-12-11 12:50:00,28.74,28.77,28.73,28.76,32000.0,21.6663,21.6889,21.6588,21.6814,32000.0
2006-12-11 13:00:00,28.76,28.87,28.76,28.86,23800.0,21.6814,21.7643,21.6814,21.7568,23800.0
2006-12-11 13:10:00,28.88,28.9,28.85,28.87,9400.0,21.7719,21.7869,21.7492,21.7643,9400.0
2006-12-11 13:20:00,28.87,28.89,28.86,28.88,16800.0,21.7643,21.7794,21.7568,21.7719,16800.0
2006-12-11 13:30:00,28.89,28.89,28.85,28.86,14200.0,21.7794,21.7794,21.7492,21.7568,14200.0
2006-12-11 13:40:00,28.88,28.95,28.87,28.93,19800.0,21.7719,21.8246,21.7643,21.8095,19800.0
2006-12-11 13:50:00,28.93,28.96,28.93,28.93,11600.0,21.8095,21.8322,21.8095,21.8095,11600.0
2006-12-11 14:00:00,28.93,28.97,28.93,28.95,26600.0,21.8095,21.8397,21.8095,21.8246,26600.0
2006-12-11 14:10:00,28.95,28.95,28.91,28.93,25400.0,21.8246,21.8246,21.7945,21.8095,25400.0
2006-12-11 14:20:00,28.95,28.98,28.93,28.97,45400.0,21.8246,21.8472,21.8095,21.8397,45400.0
2006-12-11 14:30:00,28.97,28.97,28.95,28.95,16800.0,21.8397,21.8397,21.8246,21.8246,16800.0
2006-12-11 14:40:00,28.95,28.98,28.95,28.97,33800.0,21.8246,21.8472,21.8246,21.8397,33800.0
2006-12-11 14:50:00,28.98,29.0,28.96,28.98,50000.0,21.8472,21.8623,21.8322,21.8472,50000.0
2006-12-11 15:00:00,28.98,29.0,28.95,28.95,41000.0,21.8472,21.8623,21.8246,21.8246,41000.0
2006-12-11 15:10:00,28.97,29.01,28.96,29.01,53400.0,21.8397,21.8699,21.8322,21.8699,53400.0
2006-12-11 15:20:00,29.0,29.01,28.95,28.95,32800.0,21.8623,21.8699,21.8246,21.8246,32800.0
2006-12-11 15:30:00,28.95,29.02,28.94,29.01,87600.0,21.8246,21.8774,21.8171,21.8699,87600.0
2006-12-11 15:40:00,29.02,29.02,29.0,29.02,29000.0,21.8774,21.8774,21.8623,21.8774,29000.0
2006-12-11 15:50:00,29.01,29.02,28.97,28.98,86200.0,21.8699,21.8774,21.8397,21.8472,86200.0
2006-12-12 09:30:00,28.93,29.04,28.93,29.03,30400.0,21.8095,21.8925,21.8095,21.8849,30400.0
2006-12-12 09:40:00,29.04,29.1,29.0,29.05,449000.0,21.8925,21.9377,21.8623,21.9,449000.0
2006-12-12 09:50:00,29.04,29.13,29.0,29.13,26600.0,21.8925,21.9603,21.8623,21.9603,26600.0
2006-12-12 10:00:00,29.11,29.43,29.11,29.34,132000.0,21.9452,22.1865,21.9452,22.1186,132000.0
2006-12-12 10:10:00,29.34,29.39,29.26,29.36,258000.0,22.1186,22.1563,22.0583,22.1337,258000.0
2006-12-12 10:20:00,29.36,29.36,29.27,29.28,153000.0,22.1337,22.1337,22.0659,22.0734,153000.0
2006-12-12 10:30:00,29.27,29.28,29.19,29.19,55200.0,22.0659,22.0734,22.0056,22.0056,55200.0
2006-12-12 10:40:00,29.19,29.25,29.17,29.24,49400.0,22.0056,22.0508,21.9905,22.0432,49400.0
2006-12-12 10:50:00,29.24,29.25,29.24,29.24,24400.0,22.0432,22.0508,22.0432,22.0432,24400.0
2006-12-12 11:00:00,29.24,29.25,29.18,29.19,23600.0,22.0432,22.0508,21.998,22.0056,23600.0
2006-12-12 11:10:00,29.17,29.18,29.1,29.11,16400.0,21.9905,21.998,21.9377,21.9452,16400.0
2006-12-12 11:20:00,29.11,29.11,29.06,29.1,12800.0,21.9452,21.9452,21.9076,21.9377,12800.0
2006-12-12 11:30:00,29.09,29.13,29.08,29.13,15600.0,21.9302,21.9603,21.9226,21.9603,15600.0
2006-12-12 11:40:00,29.11,29.15,29.08,29.15,10600.0,21.9452,21.9754,21.9226,21.9754,10600.0
2006-12-12 11:50:00,29.17,29.2,29.17,29.19,14800.0,21.9905,22.0131,21.9905,22.0056,14800.0
2006-12-12 12:00:00,29.19,29.25,29.19,29.2,27800.0,22.0056,22.0508,22.0056,22.0131,27800.0
2006-12-12 12:10:00,29.18,29.18,28.99,29.0,39000.0,21.998,21.998,21.8548,21.8623,39000.0
2006-12-12 12:20:00,28.98,28.99,28.8,28.88,36200.0,21.8472,21.8548,21.7115,21.7719,36200.0
2006-12-12 12:30:00,28.88,29.03,28.88,29.03,19400.0,21.7719,21.8849,21.7719,21.8849,19400.0
2006-12-12 12:40:00,29.03,29.1,29.03,29.1,21400.0,21.8849,21.9377,21.8849,21.9377,21400.0
2006-12-12 12:50:00,29.1,29.15,29.09,29.15,12200.0,21.9377,21.9754,21.9302,21.9754,12200.0
2006-12-12 13:00:00,29.15,29.15,29.07,29.07,22600.0,21.9754,21.9754,21.9151,21.9151,22600.0
2006-12-12 13:10:00,29.07,29.07,29.04,29.04,7000.0,21.9151,21.9151,21.8925,21.8925,7000.0
2006-12-12 13:20:00,29.02,29.02,28.95,28.97,16400.0,21.8774,21.8774,21.8246,21.8397,16400.0
2006-12-12 13:30:00,28.97,29.0,28.96,28.98,70800.0,21.8397,21.8623,21.8322,21.8472,70800.0
2006-12-12 13:40:00,28.99,28.99,28.98,28.99,68200.0,21.8548,21.8548,21.8472,21.8548,68200.0
2006-12-12 13:50:00,28.99,29.02,28.99,29.0,18800.0,21.8548,21.8774,21.8548,21.8623,18800.0
2006-12-12 14:00:00,29.0,29.0,28.95,28.97,13600.0,21.8623,21.8623,21.8246,21.8397,13600.0
2006-12-12 14:10:00,28.95,29.04,28.85,28.93,205800.0,21.8246,21.8925,21.7492,21.8095,205800.0
2006-12-12 14:20:00,28.96,28.99,28.95,28.97,33400.0,21.8322,21.8548,21.8246,21.8397,33400.0
2006-12-12 14:30:00,28.97,29.0,28.9,28.96,101200.0,21.8397,21.8623,21.7869,21.8322,101200.0
2006-12-12 14:40:00,28.98,28.98,28.9,28.93,56800.0,21.8472,21.8472,21.7869,21.8095,56800.0
2006-12-12 14:50:00,28.96,28.99,28.91,28.91,41000.0,21.8322,21.8548,21.7945,21.7945,41000.0
2006-12-12 15:00:00,28.91,29.0,28.86,29.0,72800.0,21.7945,21.8623,21.7568,21.8623,72800.0
2006-12-12 15:10:00,29.0,29.08,28.96,29.06,53400.0,21.8623,21.9226,21.8322,21.9076,53400.0
2006-12-12 15:20:00,29.06,29.07,29.0,29.04,47400.0,21.9076,21.9151,21.8623,21.8925,47400.0
2006-12-12 15:30:00,29.04,29.11,29.03,29.07,45200.0,21.8925,21.9452,21.8849,21.9151,45200.0
2006-12-12 15:40:00,29.07,29.11,29.06,29.1,24000.0,21.9151,21.9452,21.9076,21.9377,24000.0
2006-12-12 15:50:00,29.1,29.11,28.98,29.05,115200.0,21.9377,21.9452,21.8472,21.9,115200.0
2006-12-13 09:30:00,29.11,29.25,29.11,29.22,42600.0,21.9452,22.0508,21.9452,22.0282,42600.0
2006-12-13 09:40:00,29.22,29.22,29.13,29.13,263000.0,22.0282,22.0282,21.9603,21.9603,263000.0
2006-12-13 09:50:00,29.14,29.22,29.14,29.19,87400.0,21.9679,22.0282,21.9679,22.0056,87400.0
2006-12-13 10:00:00,29.2,29.25,29.17,29.17,70000.0,22.0131,22.0508,21.9905,21.9905,70000.0
2006-12-13 10:10:00,29.15,29.25,29.14,29.25,72600.0,21.9754,22.0508,21.9679,22.0508,72600.0
2006-12-13 10:20:00,29.25,29.25,29.22,29.23,50000.0,22.0508,22.0508,22.0282,22.0357,50000.0
2006-12-13 10:30:00,29.23,29.38,29.23,29.31,139200.0,22.0357,22.1488,22.0357,22.096,139200.0
2006-12-13 10:40:00,29.33,29.36,29.28,29.36,51000.0,22.1111,22.1337,22.0734,22.1337,51000.0
2006-12-13 10:50:00,29.36,29.47,29.36,29.47,97400.0,22.1337,22.2166,22.1337,22.2166,97400.0
2006-12-13 11:00:00,29.47,29.5,29.47,29.49,29400.0,22.2166,22.2393,22.2166,22.2317,29400.0
2006-12-13 11:10:00,29.49,29.49,29.44,29.44,64800.0,22.2317,22.2317,22.194,22.194,64800.0
2006-12-13 11:20:00,29.44,29.45,29.43,29.45,17000.0,22.194,22.2016,22.1865,22.2016,17000.0
2006-12-13 11:30:00,29.45,29.45,29.35,29.43,29000.0,22.2016,22.2016,22.1262,22.1865,29000.0
2006-12-13 11:40:00,29.43,29.46,29.39,29.41,60000.0,22.1865,22.2091,22.1563,22.1714,60000.0
2006-12-13 11:50:00,29.41,29.43,29.37,29.4,26800.0,22.1714,22.1865,22.1413,22.1639,26800.0
2006-12-13 12:00:00,29.4,29.41,29.36,29.36,9800.0,22.1639,22.1714,22.1337,22.1337,9800.0
2006-12-13 12:10:00,29.36,29.36,29.3,29.31,14800.0,22.1337,22.1337,22.0885,22.096,14800.0
2006-12-13 12:20:00,29.31,29.31,29.3,29.31,6400.0,22.096,22.096,22.0885,22.096,6400.0
2006-12-13 12:30:00,29.3,29.32,29.3,29.32,9800.0,22.0885,22.1036,22.0885,22.1036,9800.0
2006-12-13 12:40:00,29.31,29.33,29.31,29.33,214600.0,22.096,22.1111,22.096,22.1111,214600.0
2006-12-13 12:50:00,29.34,29.34,29.32,29.32,10000.0,22.1186,22.1186,22.1036,22.1036,10000.0
2006-12-13 13:00:00,29.31,29.38,29.3,29.36,30000.0,22.096,22.1488,22.0885,22.1337,30000.0
2006-12-13 13:10:00,29.36,29.38,29.36,29.37,7600.0,22.1337,22.1488,22.1337,22.1413,7600.0
2006-12-13 13:20:00,29.37,29.45,29.36,29.43,95000.0,22.1413,22.2016,22.1337,22.1865,95000.0
2006-12-13 13:30:00,29.43,29.43,29.43,29.43,26600.0,22.1865,22.1865,22.1865,22.1865,26600.0
2006-12-13 13:40:00,29.43,29.43,29.31,29.32,52400.0,22.1865,22.1865,22.096,22.1036,52400.0
2006-12-13 13:50:00,29.32,29.37,29.31,29.37,77400.0,22.1036,22.1413,22.096,22.1413,77400.0
2006-12-13 14:00:00,29.37,29.37,29.3,29.34,34600.0,22.1413,22.1413,22.0885,22.1186,34600.0
2006-12-13 14:10:00,29.34,29.35,29.33,29.34,45000.0,22.1186,22.1262,22.1111,22.1186,45000.0
2006-12-13 14:20:00,29.35,29.35,29.34,29.34,30400.0,22.1262,22.1262,22.1186,22.1186,30400.0
2006-12-13 14:30:00,29.34,29.34,29.34,29.34,14000.0,22.1186,22.1186,22.1186,22.1186,14000.0
2006-12-13 14:40:00,29.34,29.35,29.33,29.34,90200.0,22.1186,22.1262,22.1111,22.1186,90200.0
2006-12-13 14:50:00,29.34,29.34,29.32,29.34,34600.0,22.1186,22.1186,22.1036,22.1186,34600.0
2006-12-13 15:00:00,29.34,29.34,29.33,29.34,28600.0,22.1186,22.1186,22.1111,22.1186,28600.0
2006-12-13 15:10:00,29.34,29.36,29.33,29.36,38800.0,22.1186,22.1337,22.1111,22.1337,38800.0
2006-12-13 15:20:00,29.36,29.41,29.36,29.4,49800.0,22.1337,22.1714,22.1337,22.1639,49800.0
2006-12-13 15:30:00,29.4,29.45,29.4,29.44,45000.0,22.1639,22.2016,22.1639,22.194,45000.0
2006-12-13 15:40:00,29.44,29.44,29.38,29.4,49200.0,22.194,22.194,22.1488,22.1639,49200.0
2006-12-13 15:50:00,29.4,29.42,29.36,29.39,18800.0,22.1639,22.1789,22.1337,22.1563,18800.0
2006-12-14 09:30:00,29.42,29.42,29.36,29.41,87600.0,22.1789,22.1789,22.1337,22.1714,87600.0
2006-12-14 09:40:00,29.43,29.47,29.4,29.44,14200.0,22.1865,22.2166,22.1639,22.194,14200.0
2006-12-14 09:50:00,29.44,29.7,29.44,29.69,144400.0,22.194,22.39,22.194,22.3825,144400.0
2006-12-14 10:00:00,29.7,29.74,29.62,29.67,121000.0,22.39,22.4202,22.3297,22.3674,121000.0
2006-12-14 10:10:00,29.67,29.67,29.56,29.66,40400.0,22.3674,22.3674,22.2845,22.3599,40400.0
2006-12-14 10:20:00,29.66,29.67,29.6,29.66,47000.0,22.3599,22.3674,22.3146,22.3599,47000.0
2006-12-14 10:30:00,29.65,29.68,29.4,29.43,76800.0,22.3523,22.375,22.1639,22.1865,76800.0
2006-12-14 10:40:00,29.43,29.43,29.27,29.32,25000.0,22.1865,22.1865,22.0659,22.1036,25000.0
2006-12-14 10:50:00,29.32,29.35,29.28,29.33,49000.0,22.1036,22.1262,22.0734,22.1111,49000.0
2006-12-14 11:00:00,29.32,29.35,29.29,29.33,81400.0,22.1036,22.1262,22.0809,22.1111,81400.0
2006-12-14 11:10:00,29.32,29.35,29.31,29.33,152400.0,22.1036,22.1262,22.096,22.1111,152400.0
2006-12-14 11:20:00,29.32,29.33,29.26,29.27,29600.0,22.1036,22.1111,22.0583,22.0659,29600.0
2006-12-14 11:30:00,29.28,29.31,29.28,29.29,21000.0,22.0734,22.096,22.0734,22.0809,21000.0
2006-12-14 11:40:00,29.3,29.31,29.3,29.3,28200.0,22.0885,22.096,22.0885,22.0885,28200.0
2006-12-14 11:50:00,29.31,29.31,29.28,29.28,70600.0,22.096,22.096,22.0734,22.0734,70600.0
2006-12-14 12:00:00,29.29,29.29,29.25,29.26,88000.0,22.0809,22.0809,22.0508,22.0583,88000.0
2006-12-14 12:10:00,29.27,29.27,29.17,29.17,268200.0,22.0659,22.0659,21.9905,21.9905,268200.0
2006-12-14 12:20:00,29.15,29.17,28.98,29.0,105000.0,21.9754,21.9905,21.8472,21.8623,105000.0
2006-12-14 12:30:00,29.01,29.1,29.0,29.05,60400.0,21.8699,21.9377,21.8623,21.9,60400.0
2006-12-14 12:40:00,29.04,29.04,28.71,28.88,517000.0,21.8925,21.8925,21.6437,21.7719,517000.0
2006-12-14 12:50:00,28.89,28.97,28.83,28.83,266800.0,21.7794,21.8397,21.7342,21.7342,266800.0
2006-12-14 13:00:00,28.83,28.86,28.83,28.86,46800.0,21.7342,21.7568,21.7342,21.7568,46800.0
2006-12-14 13:10:00,28.86,28.88,28.86,28.86,21800.0,21.7568,21.7719,21.7568,21.7568,21800.0
2006-12-14 13:20:00,28.86,28.9,28.85,28.86,52600.0,21.7568,21.7869,21.7492,21.7568,52600.0
2006-12-14 13:30:00,28.86,28.86,28.5,28.67,173200.0,21.7568,21.7568,21.4854,21.6135,173200.0
2006-12-14 13:40:00,28.68,28.77,28.68,28.75,103600.0,21.6211,21.6889,21.6211,21.6739,103600.0
2006-12-14 13:50:00,28.74,28.81,28.74,28.77,115800.0,21.6663,21.7191,21.6663,21.6889,115800.0
2006-12-14 14:00:00,28.78,28.82,28.75,28.78,183000.0,21.6965,21.7266,21.6739,21.6965,183000.0
2006-12-14 14:10:00,28.79,28.88,28.76,28.87,124400.0,21.704,21.7719,21.6814,21.7643,124400.0
2006-12-14 14:20:00,28.88,28.9,28.86,28.9,41800.0,21.7719,21.7869,21.7568,21.7869,41800.0
2006-12-14 14:30:00,28.88,28.91,28.86,28.88,39600.0,21.7719,21.7945,21.7568,21.7719,39600.0
2006-12-14 14:40:00,28.88,28.89,28.8,28.85,363800.0,21.7719,21.7794,21.7115,21.7492,363800.0
2006-12-14 14:50:00,28.84,28.85,28.75,28.78,80400.0,21.7417,21.7492,21.6739,21.6965,80400.0
2006-12-14 15:00:00,28.78,28.8,28.75,28.78,79600.0,21.6965,21.7115,21.6739,21.6965,79600.0
2006-12-14 15:10:00,28.79,28.85,28.79,28.83,59200.0,21.704,21.7492,21.704,21.7342,59200.0
2006-12-14 15:20:00,28.83,28.86,28.8,28.85,67000.0,21.7342,21.7568,21.7115,21.7492,67000.0
2006-12-14 15:30:00,28.85,28.9,28.8,28.8,116000.0,21.7492,21.7869,21.7115,21.7115,116000.0
2006-12-14 15:40:00,28.8,28.89,28.8,28.89,97400.0,21.7115,21.7794,21.7115,21.7794,97400.0
2006-12-14 15:50:00,28.88,28.89,28.81,28.85,139400.0,21.7719,21.7794,21.7191,21.7492,139400.0
2006-12-15 09:30:00,28.93,29.0,28.91,28.91,50200.0,21.8095,21.8623,21.7945,21.7945,50200.0
2006-12-15 09:40:00,28.92,29.0,28.86,28.89,38800.0,21.802,21.8623,21.7568,21.7794,38800.0
2006-12-15 09:50:00,28.89,28.9,28.83,28.88,28800.0,21.7794,21.7869,21.7342,21.7719,28800.0
2006-12-15 10:00:00,28.88,28.94,28.83,28.84,63600.0,21.7719,21.8171,21.7342,21.7417,63600.0
2006-12-15 10:10:00,28.84,28.87,28.83,28.84,22600.0,21.7417,21.7643,21.7342,21.7417,22600.0
2006-12-15 10:20:00,28.84,28.86,28.84,28.85,14000.0,21.7417,21.7568,21.7417,21.7492,14000.0
2006-12-15 10:30:00,28.85,28.87,28.79,28.8,29400.0,21.7492,21.7643,21.704,21.7115,29400.0
2006-12-15 10:40:00,28.82,28.85,28.82,28.85,14600.0,21.7266,21.7492,21.7266,21.7492,14600.0
2006-12-15 10:50:00,28.85,28.85,28.82,28.85,9600.0,21.7492,21.7492,21.7266,21.7492,9600.0
2006-12-15 11:00:00,28.85,28.86,28.84,28.85,19000.0,21.7492,21.7568,21.7417,21.7492,19000.0
2006-12-15 11:10:00,28.85,28.86,28.83,28.85,19600.0,21.7492,21.7568,21.7342,21.7492,19600.0
2006-12-15 11:20:00,28.85,28.85,28.84,28.84,15000.0,21.7492,21.7492,21.7417,21.7417,15000.0
2006-12-15 11:30:00,28.84,28.85,28.78,28.79,47600.0,21.7417,21.7492,21.6965,21.704,47600.0
2006-12-15 11:40:00,28.79,28.83,28.79,28.83,8000.0,21.704,21.7342,21.704,21.7342,8000.0
2006-12-15 11:50:00,28.83,28.85,28.83,28.83,28600.0,21.7342,21.7492,21.7342,21.7342,28600.0
2006-12-15 12:00:00,28.83,28.85,28.83,28.83,18000.0,21.7342,21.7492,21.7342,21.7342,18000.0
2006-12-15 12:10:00,28.83,28.83,28.8,28.81,11800.0,21.7342,21.7342,21.7115,21.7191,11800.0
2006-12-15 12:20:00,28.81,28.83,28.8,28.82,23800.0,21.7191,21.7342,21.7115,21.7266,23800.0
2006-12-15 12:30:00,28.83,28.83,28.8,28.8,15400.0,21.7342,21.7342,21.7115,21.7115,15400.0
2006-12-15 12:40:00,28.8,28.83,28.8,28.83,12000.0,21.7115,21.7342,21.7115,21.7342,12000.0
2006-12-15 12:50:00,28.83,28.83,28.81,28.83,5400.0,21.7342,21.7342,21.7191,21.7342,5400.0
2006-12-15 13:00:00,28.83,28.83,28.82,28.82,12800.0,21.7342,21.7342,21.7266,21.7266,12800.0
2006-12-15 13:10:00,28.81,28.84,28.8,28.82,34000.0,21.7191,21.7417,21.7115,21.7266,34000.0
2006-12-15 13:20:00,28.82,28.85,28.81,28.84,24800.0,21.7266,21.7492,21.7191,21.7417,24800.0
2006-12-15 13:30:00,28.84,28.84,28.82,28.82,55600.0,21.7417,21.7417,21.7266,21.7266,55600.0
2006-12-15 13:40:00,28.82,28.82,28.81,28.82,10600.0,21.7266,21.7266,21.7191,21.7266,10600.0
2006-12-15 13:50:00,28.82,28.83,28.77,28.77,534600.0,21.7266,21.7342,21.6889,21.6889,534600.0
2006-12-15 14:00:00,28.79,28.86,28.79,28.85,17000.0,21.704,21.7568,21.704,21.7492,17000.0
2006-12-15 14:10:00,28.86,28.86,28.82,28.85,9600.0,21.7568,21.7568,21.7266,21.7492,9600.0
2006-12-15 14:20:00,28.85,28.85,28.82,28.82,12200.0,21.7492,21.7492,21.7266,21.7266,12200.0
2006-12-15 14:30:00,28.83,28.85,28.82,28.85,14200.0,21.7342,21.7492,21.7266,21.7492,14200.0
2006-12-15 14:40:00,28.85,28.86,28.82,28.82,7400.0,21.7492,21.7568,21.7266,21.7266,7400.0
2006-12-15 14:50:00,28.82,28.83,28.82,28.83,14400.0,21.7266,21.7342,21.7266,21.7342,14400.0
2006-12-15 15:00:00,28.83,28.86,28.82,28.84,15800.0,21.7342,21.7568,21.7266,21.7417,15800.0
2006-12-15 15:10:00,28.85,28.85,28.81,28.83,15600.0,21.7492,21.7492,21.7191,21.7342,15600.0
2006-12-15 15:20:00,28.84,28.84,28.82,28.83,20200.0,21.7417,21.7417,21.7266,21.7342,20200.0
2006-12-15 15:30:00,28.83,28.84,28.83,28.83,14400.0,21.7342,21.7417,21.7342,21.7342,14400.0
2006-12-15 15:40:00,28.83,28.83,28.8,28.81,28600.0,21.7342,21.7342,21.7115,21.7191,28600.0
2006-12-15 15:50:00,28.82,28.85,28.82,28.85,41000.0,21.7266,21.7492,21.7266,21.7492,41000.0
2006-12-18 09:30:00,28.86,29.0,28.8,28.8,43400.0,21.7568,21.8623,21.7115,21.7115,43400.0
2006-12-18 09:40:00,28.8,29.0,28.79,28.92,30600.0,21.7115,21.8623,21.704,21.802,30600.0
2006-12-18 09:50:00,28.92,28.97,28.8,28.84,52000.0,21.802,21.8397,21.7115,21.7417,52000.0
2006-12-18 10:00:00,28.82,28.89,28.8,28.87,38600.0,21.7266,21.7794,21.7115,21.7643,38600.0
2006-12-18 10:10:00,28.87,28.89,28.83,28.86,49200.0,21.7643,21.7794,21.7342,21.7568,49200.0
2006-12-18 10:20:00,28.86,28.89,28.83,28.86,39000.0,21.7568,21.7794,21.7342,21.7568,39000.0
2006-12-18 10:30:00,28.86,28.96,28.86,28.9,54800.0,21.7568,21.8322,21.7568,21.7869,54800.0
2006-12-18 10:40:00,28.9,28.96,28.88,28.95,38200.0,21.7869,21.8322,21.7719,21.8246,38200.0
2006-12-18 10:50:00,28.93,29.0,28.93,28.94,57800.0,21.8095,21.8623,21.8095,21.8171,57800.0
2006-12-18 11:00:00,28.95,28.97,28.91,28.91,45800.0,21.8246,21.8397,21.7945,21.7945,45800.0
2006-12-18 11:10:00,28.91,28.91,28.86,28.86,15600.0,21.7945,21.7945,21.7568,21.7568,15600.0
2006-12-18 11:20:00,28.86,28.86,28.81,28.81,11800.0,21.7568,21.7568,21.7191,21.7191,11800.0
2006-12-18 11:30:00,28.82,28.84,28.75,28.75,26400.0,21.7266,21.7417,21.6739,21.6739,26400.0
2006-12-18 11:40:00,28.76,28.77,28.71,28.75,31600.0,21.6814,21.6889,21.6437,21.6739,31600.0
2006-12-18 11:50:00,28.75,28.75,28.7,28.71,16000.0,21.6739,21.6739,21.6362,21.6437,16000.0
2006-12-18 12:00:00,28.69,28.69,28.64,28.65,29200.0,21.6286,21.6286,21.5909,21.5985,29200.0
2006-12-18 12:10:00,28.65,28.68,28.63,28.67,29200.0,21.5985,21.6211,21.5834,21.6135,29200.0
2006-12-18 12:20:00,28.67,28.73,28.63,28.69,39600.0,21.6135,21.6588,21.5834,21.6286,39600.0
2006-12-18 12:30:00,28.7,28.81,28.68,28.81,32400.0,21.6362,21.7191,21.6211,21.7191,32400.0
2006-12-18 12:40:00,28.79,28.79,28.74,28.74,20200.0,21.704,21.704,21.6663,21.6663,20200.0
2006-12-18 12:50:00,28.75,28.79,28.74,28.79,14000.0,21.6739,21.704,21.6663,21.704,14000.0
2006-12-18 13:00:00,28.81,28.81,28.79,28.79,17800.0,21.7191,21.7191,21.704,21.704,17800.0
2006-12-18 13:10:00,28.79,28.8,28.74,28.78,22400.0,21.704,21.7115,21.6663,21.6965,22400.0
2006-12-18 13:20:00,28.77,28.8,28.77,28.79,11600.0,21.6889,21.7115,21.6889,21.704,11600.0
2006-12-18 13:30:00,28.78,28.82,28.76,28.79,34800.0,21.6965,21.7266,21.6814,21.704,34800.0
2006-12-18 13:40:00,28.79,28.84,28.79,28.82,32600.0,21.704,21.7417,21.704,21.7266,32600.0
2006-12-18 13:50:00,28.82,28.82,28.81,28.81,12600.0,21.7266,21.7266,21.7191,21.7191,12600.0
2006-12-18 14:00:00,28.83,28.85,28.82,28.82,17600.0,21.7342,21.7492,21.7266,21.7266,17600.0
2006-12-18 14:10:00,28.83,28.85,28.82,28.85,21600.0,21.7342,21.7492,21.7266,21.7492,21600.0
2006-12-18 14:20:00,28.84,28.85,28.8,28.8,22000.0,21.7417,21.7492,21.7115,21.7115,22000.0
2006-12-18 14:30:00,28.8,28.8,28.78,28.79,16200.0,21.7115,21.7115,21.6965,21.704,16200.0
2006-12-18 14:40:00,28.79,28.85,28.79,28.84,44600.0,21.704,21.7492,21.704,21.7417,44600.0
2006-12-18 14:50:00,28.84,28.86,28.84,28.85,34000.0,21.7417,21.7568,21.7417,21.7492,34000.0
2006-12-18 15:00:00,28.85,28.85,28.81,28.81,42200.0,21.7492,21.7492,21.7191,21.7191,42200.0
2006-12-18 15:10:00,28.81,28.81,28.78,28.8,21800.0,21.7191,21.7191,21.6965,21.7115,21800.0
2006-12-18 15:20:00,28.8,28.92,28.8,28.89,63200.0,21.7115,21.802,21.7115,21.7794,63200.0
2006-12-18 15:30:00,28.89,28.89,28.84,28.84,35600.0,21.7794,21.7794,21.7417,21.7417,35600.0
2006-12-18 15:40:00,28.84,28.86,28.84,28.85,45000.0,21.7417,21.7568,21.7417,21.7492,45000.0
2006-12-18 15:50:00,28.85,28.98,28.84,28.92,75400.0,21.7492,21.8472,21.7417,21.802,75400.0
2006-12-19 09:30:00,28.9,28.92,28.82,28.85,47200.0,21.7869,21.802,21.7266,21.7492,47200.0
2006-12-19 09:40:00,28.85,28.85,28.65,28.72,119800.0,21.7492,21.7492,21.5985,21.6512,119800.0
2006-12-19 09:50:00,28.72,28.81,28.67,28.75,37400.0,21.6512,21.7191,21.6135,21.6739,37400.0
2006-12-19 10:00:00,28.77,28.8,28.66,28.8,61400.0,21.6889,21.7115,21.606,21.7115,61400.0
2006-12-19 10:10:00,28.8,28.9,28.8,28.85,86600.0,21.7115,21.7869,21.7115,21.7492,86600.0
2006-12-19 10:20:00,28.86,28.96,28.86,28.93,47400.0,21.7568,21.8322,21.7568,21.8095,47400.0
2006-12-19 10:30:00,28.93,29.0,28.93,28.99,52200.0,21.8095,21.8623,21.8095,21.8548,52200.0
2006-12-19 10:40:00,28.99,28.99,28.95,28.95,20600.0,21.8548,21.8548,21.8246,21.8246,20600.0
2006-12-19 10:50:00,28.95,29.05,28.93,28.99,61400.0,21.8246,21.9,21.8095,21.8548,61400.0
2006-12-19 11:00:00,28.99,28.99,28.91,28.92,40000.0,21.8548,21.8548,21.7945,21.802,40000.0
2006-12-19 11:10:00,28.92,28.95,28.91,28.91,29000.0,21.802,21.8246,21.7945,21.7945,29000.0
2006-12-19 11:20:00,28.91,28.95,28.91,28.94,29200.0,21.7945,21.8246,21.7945,21.8171,29200.0
2006-12-19 11:30:00,28.94,28.95,28.93,28.93,16000.0,21.8171,21.8246,21.8095,21.8095,16000.0
2006-12-19 11:40:00,28.94,29.0,28.94,28.96,27600.0,21.8171,21.8623,21.8171,21.8322,27600.0
2006-12-19 11:50:00,28.96,29.0,28.96,28.97,30000.0,21.8322,21.8623,21.8322,21.8397,30000.0
2006-12-19 12:00:00,28.97,28.98,28.95,28.95,29600.0,21.8397,21.8472,21.8246,21.8246,29600.0
2006-12-19 12:10:00,28.95,28.98,28.93,28.98,41000.0,21.8246,21.8472,21.8095,21.8472,41000.0
2006-12-19 12:20:00,28.97,29.0,28.96,28.98,29600.0,21.8397,21.8623,21.8322,21.8472,29600.0
2006-12-19 12:30:00,28.98,29.06,28.97,29.06,43000.0,21.8472,21.9076,21.8397,21.9076,43000.0
2006-12-19 12:40:00,29.07,29.25,29.07,29.17,77600.0,21.9151,22.0508,21.9151,21.9905,77600.0
2006-12-19 12:50:00,29.16,29.16,29.08,29.09,19400.0,21.9829,21.9829,21.9226,21.9302,19400.0
2006-12-19 13:00:00,29.09,29.15,29.09,29.14,9800.0,21.9302,21.9754,21.9302,21.9679,9800.0
2006-12-19 13:10:00,29.14,29.17,29.14,29.17,96400.0,21.9679,21.9905,21.9679,21.9905,96400.0
2006-12-19 13:20:00,29.16,29.18,29.16,29.18,14400.0,21.9829,21.998,21.9829,21.998,14400.0
2006-12-19 13:30:00,29.18,29.22,29.18,29.22,14000.0,21.998,22.0282,21.998,22.0282,14000.0
2006-12-19 13:40:00,29.21,29.25,29.2,29.25,18200.0,22.0206,22.0508,22.0131,22.0508,18200.0
2006-12-19 13:50:00,29.25,29.32,29.25,29.32,26400.0,22.0508,22.1036,22.0508,22.1036,26400.0
2006-12-19 14:00:00,29.32,29.42,29.32,29.42,62400.0,22.1036,22.1789,22.1036,22.1789,62400.0
2006-12-19 14:10:00,29.43,29.43,29.38,29.38,39600.0,22.1865,22.1865,22.1488,22.1488,39600.0
2006-12-19 14:20:00,29.38,29.39,29.28,29.28,193200.0,22.1488,22.1563,22.0734,22.0734,193200.0
2006-12-19 14:30:00,29.28,29.32,29.27,29.29,66200.0,22.0734,22.1036,22.0659,22.0809,66200.0
2006-12-19 14:40:00,29.29,29.29,29.24,29.24,33000.0,22.0809,22.0809,22.0432,22.0432,33000.0
2006-12-19 14:50:00,29.24,29.24,29.1,29.15,58800.0,22.0432,22.0432,21.9377,21.9754,58800.0
2006-12-19 15:00:00,29.16,29.18,29.15,29.15,24400.0,21.9829,21.998,21.9754,21.9754,24400.0
2006-12-19 15:10:00,29.15,29.18,29.1,29.17,59600.0,21.9754,21.998,21.9377,21.9905,59600.0
2006-12-19 15:20:00,29.18,29.19,29.1,29.11,36000.0,21.998,22.0056,21.9377,21.9452,36000.0
2006-12-19 15:30:00,29.11,29.11,29.04,29.06,55000.0,21.9452,21.9452,21.8925,21.9076,55000.0
2006-12-19 15:40:00,29.06,29.09,28.96,29.0,56000.0,21.9076,21.9302,21.8322,21.8623,56000.0
2006-12-19 15:50:00,29.0,29.06,29.0,29.03,66800.0,21.8623,21.9076,21.8623,21.8849,66800.0
2006-12-20 09:30:00,28.98,28.98,28.86,28.86,47400.0,21.8472,21.8472,21.7568,21.7568,47400.0
2006-12-20 09:40:00,28.88,28.96,28.84,28.85,68200.0,21.7719,21.8322,21.7417,21.7492,68200.0
2006-12-20 09:50:00,28.87,28.94,28.81,28.92,39000.0,21.7643,21.8171,21.7191,21.802,39000.0
2006-12-20 10:00:00,28.92,28.93,28.85,28.89,29600.0,21.802,21.8095,21.7492,21.7794,29600.0
2006-12-20 10:10:00,28.92,28.93,28.92,28.93,15400.0,21.802,21.8095,21.802,21.8095,15400.0
2006-12-20 10:20:00,28.96,28.99,28.93,28.99,15000.0,21.8322,21.8548,21.8095,21.8548,15000.0
2006-12-20 10:30:00,28.99,29.08,28.96,28.99,27800.0,21.8548,21.9226,21.8322,21.8548,27800.0
2006-12-20 10:40:00,28.99,29.0,28.91,28.95,25800.0,21.8548,21.8623,21.7945,21.8246,25800.0
2006-12-20 10:50:00,28.94,28.95,28.85,28.86,41600.0,21.8171,21.8246,21.7492,21.7568,41600.0
2006-12-20 11:00:00,28.85,28.89,28.85,28.86,18200.0,21.7492,21.7794,21.7492,21.7568,18200.0
2006-12-20 11:10:00,28.86,28.86,28.81,28.82,27400.0,21.7568,21.7568,21.7191,21.7266,27400.0
2006-12-20 11:20:00,28.82,28.85,28.81,28.84,13400.0,21.7266,21.7492,21.7191,21.7417,13400.0
2006-12-20 11:30:00,28.84,28.85,28.74,28.74,11800.0,21.7417,21.7492,21.6663,21.6663,11800.0
2006-12-20 11:40:00,28.74,28.76,28.74,28.74,10600.0,21.6663,21.6814,21.6663,21.6663,10600.0
2006-12-20 11:50:00,28.75,28.77,28.75,28.76,13800.0,21.6739,21.6889,21.6739,21.6814,13800.0
2006-12-20 12:00:00,28.76,28.78,28.75,28.77,17400.0,21.6814,21.6965,21.6739,21.6889,17400.0
2006-12-20 12:10:00,28.77,28.82,28.77,28.82,10400.0,21.6889,21.7266,21.6889,21.7266,10400.0
2006-12-20 12:20:00,28.82,28.85,28.82,28.84,14600.0,21.7266,21.7492,21.7266,21.7417,14600.0
2006-12-20 12:30:00,28.85,28.85,28.81,28.81,18200.0,21.7492,21.7492,21.7191,21.7191,18200.0
2006-12-20 12:40:00,28.81,28.86,28.8,28.8,36600.0,21.7191,21.7568,21.7115,21.7115,36600.0
2006-12-20 12:50:00,28.81,28.84,28.81,28.83,23600.0,21.7191,21.7417,21.7191,21.7342,23600.0
2006-12-20 13:00:00,28.83,28.83,28.8,28.8,19200.0,21.7342,21.7342,21.7115,21.7115,19200.0
2006-12-20 13:10:00,28.8,28.81,28.77,28.8,28800.0,21.7115,21.7191,21.6889,21.7115,28800.0
2006-12-20 13:20:00,28.8,28.81,28.78,28.78,27600.0,21.7115,21.7191,21.6965,21.6965,27600.0
2006-12-20 13:30:00,28.77,28.79,28.75,28.75,18600.0,21.6889,21.704,21.6739,21.6739,18600.0
2006-12-20 13:40:00,28.75,28.82,28.75,28.82,32800.0,21.6739,21.7266,21.6739,21.7266,32800.0
2006-12-20 13:50:00,28.81,28.82,28.77,28.77,22800.0,21.7191,21.7266,21.6889,21.6889,22800.0
2006-12-20 14:00:00,28.77,28.77,28.73,28.73,29200.0,21.6889,21.6889,21.6588,21.6588,29200.0
2006-12-20 14:10:00,28.74,28.77,28.73,28.74,26800.0,21.6663,21.6889,21.6588,21.6663,26800.0
2006-12-20 14:20:00,28.73,28.73,28.66,28.68,38200.0,21.6588,21.6588,21.606,21.6211,38200.0
2006-12-20 14:30:00,28.68,28.68,28.64,28.65,26600.0,21.6211,21.6211,21.5909,21.5985,26600.0
2006-12-20 14:40:00,28.65,28.65,28.6,28.61,45800.0,21.5985,21.5985,21.5608,21.5683,45800.0
2006-12-20 14:50:00,28.61,28.65,28.6,28.64,30800.0,21.5683,21.5985,21.5608,21.5909,30800.0
2006-12-20 15:00:00,28.64,28.64,28.59,28.59,32400.0,21.5909,21.5909,21.5532,21.5532,32400.0
2006-12-20 15:10:00,28.59,28.6,28.57,28.6,36800.0,21.5532,21.5608,21.5382,21.5608,36800.0
2006-12-20 15:20:00,28.6,28.6,28.52,28.54,82200.0,21.5608,21.5608,21.5005,21.5155,82200.0
2006-12-20 15:30:00,28.54,28.57,28.53,28.53,210400.0,21.5155,21.5382,21.508,21.508,210400.0
2006-12-20 15:40:00,28.53,28.54,28.5,28.51,63000.0,21.508,21.5155,21.4854,21.4929,63000.0
2006-12-20 15:50:00,28.51,28.54,28.48,28.48,85400.0,21.4929,21.5155,21.4703,21.4703,85400.0
2006-12-21 09:30:00,28.53,28.57,28.48,28.52,9800.0,21.508,21.5382,21.4703,21.5005,9800.0
2006-12-21 09:40:00,28.51,28.58,28.48,28.49,14600.0,21.4929,21.5457,21.4703,21.4778,14600.0
2006-12-21 09:50:00,28.49,28.57,28.45,28.5,24400.0,21.4778,21.5382,21.4477,21.4854,24400.0
2006-12-21 10:00:00,28.5,28.5,28.4,28.41,73000.0,21.4854,21.4854,21.41,21.4175,73000.0
2006-12-21 10:10:00,28.42,28.43,28.34,28.35,535400.0,21.4251,21.4326,21.3648,21.3723,535400.0
2006-12-21 10:20:00,28.33,28.39,28.27,28.32,87800.0,21.3572,21.4025,21.312,21.3497,87800.0
2006-12-21 10:30:00,28.32,28.32,28.23,28.25,139000.0,21.3497,21.3497,21.2818,21.2969,139000.0
2006-12-21 10:40:00,28.24,28.29,28.18,28.2,165800.0,21.2894,21.3271,21.2441,21.2592,165800.0
2006-12-21 10:50:00,28.2,28.3,28.18,28.24,54800.0,21.2592,21.3346,21.2441,21.2894,54800.0
2006-12-21 11:00:00,28.23,28.25,28.23,28.24,59800.0,21.2818,21.2969,21.2818,21.2894,59800.0
2006-12-21 11:10:00,28.24,28.26,28.22,28.26,39800.0,21.2894,21.3045,21.2743,21.3045,39800.0
2006-12-21 11:20:00,28.26,28.29,28.23,28.24,24200.0,21.3045,21.3271,21.2818,21.2894,24200.0
2006-12-21 11:30:00,28.24,28.24,28.22,28.22,28400.0,21.2894,21.2894,21.2743,21.2743,28400.0
2006-12-21 11:40:00,28.21,28.27,28.21,28.25,44200.0,21.2668,21.312,21.2668,21.2969,44200.0
2006-12-21 11:50:00,28.25,28.28,28.24,28.28,15600.0,21.2969,21.3195,21.2894,21.3195,15600.0
2006-12-21 12:00:00,28.28,28.34,28.28,28.31,14400.0,21.3195,21.3648,21.3195,21.3421,14400.0
2006-12-21 12:10:00,28.32,28.32,28.26,28.26,42400.0,21.3497,21.3497,21.3045,21.3045,42400.0
2006-12-21 12:20:00,28.25,28.26,28.23,28.23,17600.0,21.2969,21.3045,21.2818,21.2818,17600.0
2006-12-21 12:30:00,28.23,28.24,28.23,28.24,26600.0,21.2818,21.2894,21.2818,21.2894,26600.0
2006-12-21 12:40:00,28.24,28.24,28.15,28.15,30800.0,21.2894,21.2894,21.2215,21.2215,30800.0
2006-12-21 12:50:00,28.16,28.18,28.14,28.15,48200.0,21.2291,21.2441,21.214,21.2215,48200.0
2006-12-21 13:00:00,28.15,28.2,28.14,28.2,108200.0,21.2215,21.2592,21.214,21.2592,108200.0
2006-12-21 13:10:00,28.2,28.2,28.18,28.18,61600.0,21.2592,21.2592,21.2441,21.2441,61600.0
2006-12-21 13:20:00,28.19,28.28,28.18,28.27,35000.0,21.2517,21.3195,21.2441,21.312,35000.0
2006-12-21 13:30:00,28.27,28.33,28.27,28.33,40800.0,21.312,21.3572,21.312,21.3572,40800.0
2006-12-21 13:40:00,28.33,28.35,28.32,28.35,28000.0,21.3572,21.3723,21.3497,21.3723,28000.0
2006-12-21 13:50:00,28.35,28.36,28.32,28.33,41200.0,21.3723,21.3798,21.3497,21.3572,41200.0
2006-12-21 14:00:00,28.34,28.35,28.29,28.29,17200.0,21.3648,21.3723,21.3271,21.3271,17200.0
2006-12-21 14:10:00,28.28,28.28,28.21,28.21,32800.0,21.3195,21.3195,21.2668,21.2668,32800.0
2006-12-21 14:20:00,28.21,28.26,28.21,28.26,87400.0,21.2668,21.3045,21.2668,21.3045,87400.0
2006-12-21 14:30:00,28.27,28.28,28.18,28.22,55800.0,21.312,21.3195,21.2441,21.2743,55800.0
2006-12-21 14:40:00,28.22,28.22,28.18,28.21,40400.0,21.2743,21.2743,21.2441,21.2668,40400.0
2006-12-21 14:50:00,28.21,28.23,28.19,28.2,47000.0,21.2668,21.2818,21.2517,21.2592,47000.0
2006-12-21 15:00:00,28.2,28.23,28.19,28.22,36000.0,21.2592,21.2818,21.2517,21.2743,36000.0
2006-12-21 15:10:00,28.22,28.25,28.21,28.25,34600.0,21.2743,21.2969,21.2668,21.2969,34600.0
2006-12-21 15:20:00,28.25,28.29,28.23,28.23,28400.0,21.2969,21.3271,21.2818,21.2818,28400.0
2006-12-21 15:30:00,28.23,28.25,28.2,28.21,87800.0,21.2818,21.2969,21.2592,21.2668,87800.0
2006-12-21 15:40:00,28.21,28.25,28.2,28.22,109800.0,21.2668,21.2969,21.2592,21.2743,109800.0
2006-12-21 15:50:00,28.22,28.23,28.18,28.2,103600.0,21.2743,21.2818,21.2441,21.2592,103600.0
2006-12-22 09:30:00,28.2,28.23,28.04,28.04,19600.0,21.2592,21.2818,21.1386,21.1386,19600.0
2006-12-22 09:40:00,28.06,28.06,27.95,28.03,49600.0,21.1537,21.1537,21.0708,21.1311,49600.0
2006-12-22 09:50:00,28.03,28.07,28.01,28.07,107800.0,21.1311,21.1612,21.116,21.1612,107800.0
2006-12-22 10:00:00,28.08,28.16,28.07,28.14,38600.0,21.1688,21.2291,21.1612,21.214,38600.0
2006-12-22 10:10:00,28.14,28.17,28.08,28.14,20200.0,21.214,21.2366,21.1688,21.214,20200.0
2006-12-22 10:20:00,28.14,28.21,28.14,28.2,18800.0,21.214,21.2668,21.214,21.2592,18800.0
2006-12-22 10:30:00,28.21,28.35,28.21,28.35,12800.0,21.2668,21.3723,21.2668,21.3723,12800.0
2006-12-22 10:40:00,28.35,28.36,28.23,28.25,41800.0,21.3723,21.3798,21.2818,21.2969,41800.0
2006-12-22 10:50:00,28.25,28.35,28.25,28.25,41000.0,21.2969,21.3723,21.2969,21.2969,41000.0
2006-12-22 11:00:00,28.26,28.29,28.23,28.28,22800.0,21.3045,21.3271,21.2818,21.3195,22800.0
2006-12-22 11:10:00,28.28,28.28,28.18,28.19,13000.0,21.3195,21.3195,21.2441,21.2517,13000.0
2006-12-22 11:20:00,28.18,28.18,28.14,28.16,39200.0,21.2441,21.2441,21.214,21.2291,39200.0
2006-12-22 11:30:00,28.15,28.17,28.14,28.16,69600.0,21.2215,21.2366,21.214,21.2291,69600.0
2006-12-22 11:40:00,28.16,28.18,28.15,28.16,6600.0,21.2291,21.2441,21.2215,21.2291,6600.0
2006-12-22 11:50:00,28.16,28.2,28.15,28.18,68200.0,21.2291,21.2592,21.2215,21.2441,68200.0
2006-12-22 12:00:00,28.18,28.29,28.18,28.22,19000.0,21.2441,21.3271,21.2441,21.2743,19000.0
2006-12-22 12:10:00,28.21,28.21,28.17,28.17,59200.0,21.2668,21.2668,21.2366,21.2366,59200.0
2006-12-22 12:20:00,28.17,28.2,28.17,28.18,30200.0,21.2366,21.2592,21.2366,21.2441,30200.0
2006-12-22 12:30:00,28.17,28.21,28.14,28.18,25400.0,21.2366,21.2668,21.214,21.2441,25400.0
2006-12-22 12:40:00,28.17,28.18,28.14,28.15,68000.0,21.2366,21.2441,21.214,21.2215,68000.0
2006-12-22 12:50:00,28.16,28.2,28.14,28.14,16400.0,21.2291,21.2592,21.214,21.214,16400.0
2006-12-22 13:00:00,28.12,28.12,28.09,28.11,6200.0,21.1989,21.1989,21.1763,21.1914,6200.0
2006-12-22 13:10:00,28.11,28.11,28.09,28.11,22000.0,21.1914,21.1914,21.1763,21.1914,22000.0
2006-12-22 13:20:00,28.1,28.13,28.1,28.13,39000.0,21.1838,21.2064,21.1838,21.2064,39000.0
2006-12-22 13:30:00,28.13,28.15,28.13,28.14,6000.0,21.2064,21.2215,21.2064,21.214,6000.0
2006-12-22 13:40:00,28.13,28.14,28.1,28.13,29800.0,21.2064,21.214,21.1838,21.2064,29800.0
2006-12-22 13:50:00,28.13,28.14,28.13,28.13,21800.0,21.2064,21.214,21.2064,21.2064,21800.0
2006-12-22 14:00:00,28.13,28.14,28.11,28.13,10000.0,21.2064,21.214,21.1914,21.2064,10000.0
2006-12-22 14:10:00,28.13,28.19,28.13,28.16,28600.0,21.2064,21.2517,21.2064,21.2291,28600.0
2006-12-22 14:20:00,28.15,28.19,28.1,28.1,42600.0,21.2215,21.2517,21.1838,21.1838,42600.0
2006-12-22 14:30:00,28.1,28.13,28.1,28.13,14600.0,21.1838,21.2064,21.1838,21.2064,14600.0
2006-12-22 14:40:00,28.14,28.17,28.14,28.14,19400.0,21.214,21.2366,21.214,21.214,19400.0
2006-12-22 14:50:00,28.14,28.15,28.14,28.14,13200.0,21.214,21.2215,21.214,21.214,13200.0
2006-12-22 15:00:00,28.13,28.14,28.13,28.14,7400.0,21.2064,21.214,21.2064,21.214,7400.0
2006-12-22 15:10:00,28.14,28.15,28.13,28.13,48400.0,21.214,21.2215,21.2064,21.2064,48400.0
2006-12-22 15:20:00,28.13,28.13,28.1,28.11,28000.0,21.2064,21.2064,21.1838,21.1914,28000.0
2006-12-22 15:30:00,28.11,28.11,28.11,28.11,19200.0,21.1914,21.1914,21.1914,21.1914,19200.0
2006-12-22 15:40:00,28.11,28.15,28.1,28.1,20800.0,21.1914,21.2215,21.1838,21.1838,20800.0
2006-12-22 15:50:00,28.1,28.11,28.08,28.11,35400.0,21.1838,21.1914,21.1688,21.1914,35400.0
2006-12-26 09:30:00,28.05,28.12,28.05,28.06,3600.0,21.1461,21.1989,21.1461,21.1537,3600.0
2006-12-26 09:40:00,28.09,28.09,28.06,28.06,3800.0,21.1763,21.1763,21.1537,21.1537,3800.0
2006-12-26 09:50:00,28.11,28.25,28.11,28.24,22200.0,21.1914,21.2969,21.1914,21.2894,22200.0
2006-12-26 10:00:00,28.25,28.25,28.18,28.19,7200.0,21.2969,21.2969,21.2441,21.2517,7200.0
2006-12-26 10:10:00,28.19,28.19,28.16,28.17,8000.0,21.2517,21.2517,21.2291,21.2366,8000.0
2006-12-26 10:20:00,28.16,28.18,28.14,28.18,13400.0,21.2291,21.2441,21.214,21.2441,13400.0
2006-12-26 10:30:00,28.18,28.18,28.14,28.15,19400.0,21.2441,21.2441,21.214,21.2215,19400.0
2006-12-26 10:40:00,28.15,28.17,28.14,28.16,9600.0,21.2215,21.2366,21.214,21.2291,9600.0
2006-12-26 10:50:00,28.15,28.17,28.13,28.14,11200.0,21.2215,21.2366,21.2064,21.214,11200.0
2006-12-26 11:00:00,28.15,28.18,28.13,28.16,14400.0,21.2215,21.2441,21.2064,21.2291,14400.0
2006-12-26 11:10:00,28.17,28.25,28.16,28.23,9600.0,21.2366,21.2969,21.2291,21.2818,9600.0
2006-12-26 11:20:00,28.23,28.23,28.17,28.21,15000.0,21.2818,21.2818,21.2366,21.2668,15000.0
2006-12-26 11:30:00,28.22,28.23,28.19,28.21,15400.0,21.2743,21.2818,21.2517,21.2668,15400.0
2006-12-26 11:40:00,28.21,28.28,28.19,28.25,51600.0,21.2668,21.3195,21.2517,21.2969,51600.0
2006-12-26 11:50:00,28.24,28.3,28.23,28.29,30400.0,21.2894,21.3346,21.2818,21.3271,30400.0
2006-12-26 12:00:00,28.29,28.31,28.27,28.27,14400.0,21.3271,21.3421,21.312,21.312,14400.0
2006-12-26 12:10:00,28.27,28.29,28.25,28.25,13000.0,21.312,21.3271,21.2969,21.2969,13000.0
2006-12-26 12:20:00,28.25,28.28,28.24,28.24,10600.0,21.2969,21.3195,21.2894,21.2894,10600.0
2006-12-26 12:30:00,28.23,28.3,28.21,28.29,22600.0,21.2818,21.3346,21.2668,21.3271,22600.0
2006-12-26 12:40:00,28.28,28.28,28.23,28.26,26000.0,21.3195,21.3195,21.2818,21.3045,26000.0
2006-12-26 12:50:00,28.26,28.29,28.24,28.26,31600.0,21.3045,21.3271,21.2894,21.3045,31600.0
2006-12-26 13:00:00,28.27,28.29,28.22,28.29,15400.0,21.312,21.3271,21.2743,21.3271,15400.0
2006-12-26 13:10:00,28.29,28.29,28.25,28.29,5200.0,21.3271,21.3271,21.2969,21.3271,5200.0
2006-12-26 13:20:00,28.29,28.33,28.29,28.33,10600.0,21.3271,21.3572,21.3271,21.3572,10600.0
2006-12-26 13:30:00,28.33,28.33,28.26,28.28,10600.0,21.3572,21.3572,21.3045,21.3195,10600.0
2006-12-26 13:40:00,28.28,28.33,28.28,28.33,8800.0,21.3195,21.3572,21.3195,21.3572,8800.0
2006-12-26 13:50:00,28.33,28.35,28.32,28.35,5200.0,21.3572,21.3723,21.3497,21.3723,5200.0
2006-12-26 14:00:00,28.34,28.34,28.31,28.32,11000.0,21.3648,21.3648,21.3421,21.3497,11000.0
2006-12-26 14:10:00,28.31,28.31,28.3,28.31,10200.0,21.3421,21.3421,21.3346,21.3421,10200.0
2006-12-26 14:20:00,28.31,28.34,28.29,28.29,12400.0,21.3421,21.3648,21.3271,21.3271,12400.0
2006-12-26 14:30:00,28.29,28.3,28.25,28.25,11800.0,21.3271,21.3346,21.2969,21.2969,11800.0
2006-12-26 14:40:00,28.24,28.24,28.22,28.22,20200.0,21.2894,21.2894,21.2743,21.2743,20200.0
2006-12-26 14:50:00,28.23,28.24,28.18,28.23,30800.0,21.2818,21.2894,21.2441,21.2818,30800.0
2006-12-26 15:00:00,28.23,28.24,28.22,28.22,7200.0,21.2818,21.2894,21.2743,21.2743,7200.0
2006-12-26 15:10:00,28.22,28.24,28.18,28.22,47600.0,21.2743,21.2894,21.2441,21.2743,47600.0
2006-12-26 15:20:00,28.22,28.22,28.16,28.22,21600.0,21.2743,21.2743,21.2291,21.2743,21600.0
2006-12-26 15:30:00,28.21,28.22,28.17,28.18,23200.0,21.2668,21.2743,21.2366,21.2441,23200.0
2006-12-26 15:40:00,28.18,28.23,28.17,28.18,36000.0,21.2441,21.2818,21.2366,21.2441,36000.0
2006-12-26 15:50:00,28.18,28.21,28.14,28.18,45400.0,21.2441,21.2668,21.214,21.2441,45400.0
2006-12-27 09:30:00,28.2,28.22,28.15,28.17,16000.0,21.2592,21.2743,21.2215,21.2366,16000.0
2006-12-27 09:40:00,28.18,28.2,28.16,28.18,18000.0,21.2441,21.2592,21.2291,21.2441,18000.0
2006-12-27 09:50:00,28.18,28.25,28.18,28.18,17600.0,21.2441,21.2969,21.2441,21.2441,17600.0
2006-12-27 10:00:00,28.18,28.23,28.16,28.18,21400.0,21.2441,21.2818,21.2291,21.2441,21400.0
2006-12-27 10:10:00,28.17,28.17,28.06,28.07,7600.0,21.2366,21.2366,21.1537,21.1612,7600.0
2006-12-27 10:20:00,28.07,28.15,28.02,28.05,119000.0,21.1612,21.2215,21.1235,21.1461,119000.0
2006-12-27 10:30:00,28.04,28.07,28.02,28.03,101000.0,21.1386,21.1612,21.1235,21.1311,101000.0
2006-12-27 10:40:00,28.03,28.04,27.96,27.98,26000.0,21.1311,21.1386,21.0783,21.0934,26000.0
2006-12-27 10:50:00,27.99,28.02,27.99,28.02,11400.0,21.1009,21.1235,21.1009,21.1235,11400.0
2006-12-27 11:00:00,28.01,28.06,27.99,28.0,33400.0,21.116,21.1537,21.1009,21.1084,33400.0
2006-12-27 11:10:00,28.0,28.0,27.97,27.99,14600.0,21.1084,21.1084,21.0858,21.1009,14600.0
2006-12-27 11:20:00,27.99,27.99,27.97,27.99,5800.0,21.1009,21.1009,21.0858,21.1009,5800.0
2006-12-27 11:30:00,27.98,27.99,27.92,27.92,14200.0,21.0934,21.1009,21.0481,21.0481,14200.0
2006-12-27 11:40:00,27.92,27.96,27.91,27.96,12800.0,21.0481,21.0783,21.0406,21.0783,12800.0
2006-12-27 11:50:00,27.96,28.1,27.96,28.09,36400.0,21.0783,21.1838,21.0783,21.1763,36400.0
2006-12-27 12:00:00,28.09,28.09,28.04,28.05,16800.0,21.1763,21.1763,21.1386,21.1461,16800.0
2006-12-27 12:10:00,28.04,28.11,28.04,28.11,19200.0,21.1386,21.1914,21.1386,21.1914,19200.0
2006-12-27 12:20:00,28.1,28.1,28.05,28.05,2600.0,21.1838,21.1838,21.1461,21.1461,2600.0
2006-12-27 12:30:00,28.05,28.05,27.99,28.0,16200.0,21.1461,21.1461,21.1009,21.1084,16200.0
2006-12-27 12:40:00,28.0,28.05,27.98,28.0,19400.0,21.1084,21.1461,21.0934,21.1084,19400.0
2006-12-27 12:50:00,28.0,28.0,27.97,27.97,22600.0,21.1084,21.1084,21.0858,21.0858,22600.0
2006-12-27 13:00:00,27.97,28.0,27.97,28.0,6200.0,21.0858,21.1084,21.0858,21.1084,6200.0
2006-12-27 13:10:00,27.99,28.0,27.98,28.0,13800.0,21.1009,21.1084,21.0934,21.1084,13800.0
2006-12-27 13:20:00,27.99,28.01,27.99,28.0,6600.0,21.1009,21.116,21.1009,21.1084,6600.0
2006-12-27 13:30:00,28.0,28.0,28.0,28.0,8400.0,21.1084,21.1084,21.1084,21.1084,8400.0
2006-12-27 13:40:00,28.0,28.0,27.99,28.0,22800.0,21.1084,21.1084,21.1009,21.1084,22800.0
2006-12-27 13:50:00,28.0,28.0,27.99,28.0,19800.0,21.1084,21.1084,21.1009,21.1084,19800.0
2006-12-27 14:00:00,27.99,28.0,27.98,28.0,31800.0,21.1009,21.1084,21.0934,21.1084,31800.0
2006-12-27 14:10:00,28.02,28.03,28.0,28.0,10400.0,21.1235,21.1311,21.1084,21.1084,10400.0
2006-12-27 14:20:00,28.0,28.02,27.99,28.02,12000.0,21.1084,21.1235,21.1009,21.1235,12000.0
2006-12-27 14:30:00,28.01,28.01,27.95,27.95,29000.0,21.116,21.116,21.0708,21.0708,29000.0
2006-12-27 14:40:00,27.96,27.97,27.95,27.95,33200.0,21.0783,21.0858,21.0708,21.0708,33200.0
2006-12-27 14:50:00,27.95,27.99,27.95,27.97,12000.0,21.0708,21.1009,21.0708,21.0858,12000.0
2006-12-27 15:00:00,27.97,27.98,27.96,27.97,19000.0,21.0858,21.0934,21.0783,21.0858,19000.0
2006-12-27 15:10:00,27.98,28.05,27.98,28.04,10000.0,21.0934,21.1461,21.0934,21.1386,10000.0
2006-12-27 15:20:00,28.04,28.04,27.95,28.0,39800.0,21.1386,21.1386,21.0708,21.1084,39800.0
2006-12-27 15:30:00,28.0,28.02,27.99,28.01,11200.0,21.1084,21.1235,21.1009,21.116,11200.0
2006-12-27 15:40:00,28.03,28.05,28.01,28.02,13000.0,21.1311,21.1461,21.116,21.1235,13000.0
2006-12-27 15:50:00,28.01,28.08,27.97,28.02,32800.0,21.116,21.1688,21.0858,21.1235,32800.0
2006-12-28 09:30:00,28.11,28.22,28.11,28.22,20800.0,21.1914,21.2743,21.1914,21.2743,20800.0
2006-12-28 09:40:00,28.28,28.3,28.09,28.11,25600.0,21.3195,21.3346,21.1763,21.1914,25600.0
2006-12-28 09:50:00,28.11,28.15,28.1,28.13,74600.0,21.1914,21.2215,21.1838,21.2064,74600.0
2006-12-28 10:00:00,28.15,28.18,28.1,28.14,29200.0,21.2215,21.2441,21.1838,21.214,29200.0
2006-12-28 10:10:00,28.14,28.14,28.1,28.11,11200.0,21.214,21.214,21.1838,21.1914,11200.0
2006-12-28 10:20:00,28.11,28.13,28.1,28.1,13200.0,21.1914,21.2064,21.1838,21.1838,13200.0
2006-12-28 10:30:00,28.1,28.13,28.09,28.09,25600.0,21.1838,21.2064,21.1763,21.1763,25600.0
2006-12-28 10:40:00,28.09,28.14,28.07,28.08,44400.0,21.1763,21.214,21.1612,21.1688,44400.0
2006-12-28 10:50:00,28.08,28.09,28.08,28.08,8400.0,21.1688,21.1763,21.1688,21.1688,8400.0
2006-12-28 11:00:00,28.08,28.1,28.05,28.05,15600.0,21.1688,21.1838,21.1461,21.1461,15600.0
2006-12-28 11:10:00,28.05,28.13,28.05,28.11,36800.0,21.1461,21.2064,21.1461,21.1914,36800.0
2006-12-28 11:20:00,28.11,28.11,28.05,28.05,35600.0,21.1914,21.1914,21.1461,21.1461,35600.0
2006-12-28 11:30:00,28.06,28.06,28.03,28.03,20000.0,21.1537,21.1537,21.1311,21.1311,20000.0
2006-12-28 11:40:00,28.03,28.03,27.97,28.02,19600.0,21.1311,21.1311,21.0858,21.1235,19600.0
2006-12-28 11:50:00,28.02,28.03,27.93,27.93,23600.0,21.1235,21.1311,21.0557,21.0557,23600.0
2006-12-28 12:00:00,27.93,28.03,27.93,28.03,19000.0,21.0557,21.1311,21.0557,21.1311,19000.0
2006-12-28 12:10:00,28.05,28.07,28.02,28.05,18200.0,21.1461,21.1612,21.1235,21.1461,18200.0
2006-12-28 12:20:00,28.04,28.06,28.04,28.05,11200.0,21.1386,21.1537,21.1386,21.1461,11200.0
2006-12-28 12:30:00,28.06,28.12,28.05,28.1,17000.0,21.1537,21.1989,21.1461,21.1838,17000.0
2006-12-28 12:40:00,28.1,28.1,28.07,28.07,4600.0,21.1838,21.1838,21.1612,21.1612,4600.0
2006-12-28 12:50:00,28.05,28.11,28.05,28.07,12000.0,21.1461,21.1914,21.1461,21.1612,12000.0
2006-12-28 13:00:00,28.06,28.08,28.06,28.07,6200.0,21.1537,21.1688,21.1537,21.1612,6200.0
2006-12-28 13:10:00,28.07,28.07,28.05,28.07,6200.0,21.1612,21.1612,21.1461,21.1612,6200.0
2006-12-28 13:20:00,28.07,28.07,28.02,28.02,7200.0,21.1612,21.1612,21.1235,21.1235,7200.0
2006-12-28 13:30:00,28.02,28.06,28.02,28.05,8800.0,21.1235,21.1537,21.1235,21.1461,8800.0
2006-12-28 13:40:00,28.04,28.04,28.01,28.01,4600.0,21.1386,21.1386,21.116,21.116,4600.0
2006-12-28 13:50:00,28.02,28.09,28.01,28.08,14400.0,21.1235,21.1763,21.116,21.1688,14400.0
2006-12-28 14:00:00,28.07,28.1,28.05,28.07,18400.0,21.1612,21.1838,21.1461,21.1612,18400.0
2006-12-28 14:10:00,28.05,28.07,28.02,28.02,18800.0,21.1461,21.1612,21.1235,21.1235,18800.0
2006-12-28 14:20:00,28.02,28.06,28.02,28.04,14000.0,21.1235,21.1537,21.1235,21.1386,14000.0
2006-12-28 14:30:00,28.04,28.07,28.04,28.07,10600.0,21.1386,21.1612,21.1386,21.1612,10600.0
2006-12-28 14:40:00,28.07,28.09,28.05,28.08,19600.0,21.1612,21.1763,21.1461,21.1688,19600.0
2006-12-28 14:50:00,28.07,28.08,28.05,28.05,6800.0,21.1612,21.1688,21.1461,21.1461,6800.0
2006-12-28 15:00:00,28.06,28.09,28.05,28.07,16800.0,21.1537,21.1763,21.1461,21.1612,16800.0
2006-12-28 15:10:00,28.07,28.08,28.05,28.06,17000.0,21.1612,21.1688,21.1461,21.1537,17000.0
2006-12-28 15:20:00,28.06,28.06,28.03,28.05,25800.0,21.1537,21.1537,21.1311,21.1461,25800.0
2006-12-28 15:30:00,28.05,28.07,28.04,28.06,12600.0,21.1461,21.1612,21.1386,21.1537,12600.0
2006-12-28 15:40:00,28.05,28.11,28.05,28.1,25400.0,21.1461,21.1914,21.1461,21.1838,25400.0
2006-12-28 15:50:00,28.1,28.1,28.04,28.05,29400.0,21.1838,21.1838,21.1386,21.1461,29400.0
2006-12-29 09:30:00,28.0,28.0,27.97,27.99,61800.0,21.1084,21.1084,21.0858,21.1009,61800.0
2006-12-29 09:40:00,27.99,28.1,27.99,28.08,10000.0,21.1009,21.1838,21.1009,21.1688,10000.0
2006-12-29 09:50:00,28.08,28.14,28.03,28.07,13200.0,21.1688,21.214,21.1311,21.1612,13200.0
2006-12-29 10:00:00,28.11,28.15,28.1,28.13,6000.0,21.1914,21.2215,21.1838,21.2064,6000.0
2006-12-29 10:10:00,28.13,28.14,28.11,28.13,7600.0,21.2064,21.214,21.1914,21.2064,7600.0
2006-12-29 10:20:00,28.13,28.13,28.11,28.11,11200.0,21.2064,21.2064,21.1914,21.1914,11200.0
2006-12-29 10:30:00,28.11,28.12,28.11,28.11,7800.0,21.1914,21.1989,21.1914,21.1914,7800.0
2006-12-29 10:40:00,28.11,28.13,28.11,28.11,19000.0,21.1914,21.2064,21.1914,21.1914,19000.0
2006-12-29 10:50:00,28.11,28.13,28.11,28.11,6400.0,21.1914,21.2064,21.1914,21.1914,6400.0
2006-12-29 11:00:00,28.11,28.13,28.05,28.06,70000.0,21.1914,21.2064,21.1461,21.1537,70000.0
2006-12-29 11:10:00,28.06,28.09,28.03,28.07,39200.0,21.1537,21.1763,21.1311,21.1612,39200.0
2006-12-29 11:20:00,28.07,28.07,28.03,28.05,52000.0,21.1612,21.1612,21.1311,21.1461,52000.0
2006-12-29 11:30:00,28.05,28.08,28.05,28.06,23000.0,21.1461,21.1688,21.1461,21.1537,23000.0
2006-12-29 11:40:00,28.05,28.06,28.0,28.05,43200.0,21.1461,21.1537,21.1084,21.1461,43200.0
2006-12-29 11:50:00,28.03,28.04,27.98,27.98,30400.0,21.1311,21.1386,21.0934,21.0934,30400.0
2006-12-29 12:00:00,27.97,28.0,27.97,27.97,14000.0,21.0858,21.1084,21.0858,21.0858,14000.0
2006-12-29 12:10:00,27.97,28.0,27.97,28.0,13200.0,21.0858,21.1084,21.0858,21.1084,13200.0
2006-12-29 12:20:00,28.0,28.0,27.93,27.93,13800.0,21.1084,21.1084,21.0557,21.0557,13800.0
2006-12-29 12:30:00,27.93,27.95,27.93,27.95,18000.0,21.0557,21.0708,21.0557,21.0708,18000.0
2006-12-29 12:40:00,27.96,27.97,27.93,27.97,17800.0,21.0783,21.0858,21.0557,21.0858,17800.0
2006-12-29 12:50:00,27.97,27.99,27.96,27.97,15200.0,21.0858,21.1009,21.0783,21.0858,15200.0
2006-12-29 13:00:00,27.97,28.0,27.96,28.0,48600.0,21.0858,21.1084,21.0783,21.1084,48600.0
2006-12-29 13:10:00,28.0,28.0,28.0,28.0,15200.0,21.1084,21.1084,21.1084,21.1084,15200.0
2006-12-29 13:20:00,28.0,28.01,27.99,28.01,11400.0,21.1084,21.116,21.1009,21.116,11400.0
2006-12-29 13:30:00,28.01,28.01,27.96,27.98,27600.0,21.116,21.116,21.0783,21.0934,27600.0
2006-12-29 13:40:00,27.99,28.04,27.98,28.0,26400.0,21.1009,21.1386,21.0934,21.1084,26400.0
2006-12-29 13:50:00,28.0,28.04,27.99,27.99,25400.0,21.1084,21.1386,21.1009,21.1009,25400.0
2006-12-29 14:00:00,27.99,28.04,27.99,28.0,12800.0,21.1009,21.1386,21.1009,21.1084,12800.0
2006-12-29 14:10:00,28.0,28.01,28.0,28.0,4800.0,21.1084,21.116,21.1084,21.1084,4800.0
2006-12-29 14:20:00,28.0,28.01,27.93,27.93,11000.0,21.1084,21.116,21.0557,21.0557,11000.0
2006-12-29 14:30:00,27.93,27.95,27.88,27.88,15200.0,21.0557,21.0708,21.018,21.018,15200.0
2006-12-29 14:40:00,27.88,27.88,27.84,27.88,17600.0,21.018,21.018,20.9878,21.018,17600.0
2006-12-29 14:50:00,27.88,27.93,27.87,27.93,11400.0,21.018,21.0557,21.0104,21.0557,11400.0
2006-12-29 15:00:00,27.93,27.93,27.89,27.93,38200.0,21.0557,21.0557,21.0255,21.0557,38200.0
2006-12-29 15:10:00,27.93,27.93,27.89,27.92,26600.0,21.0557,21.0557,21.0255,21.0481,26600.0
2006-12-29 15:20:00,27.92,27.93,27.87,27.89,29200.0,21.0481,21.0557,21.0104,21.0255,29200.0
2006-12-29 15:30:00,27.89,27.96,27.85,27.95,33600.0,21.0255,21.0783,20.9954,21.0708,33600.0
2006-12-29 15:40:00,27.95,27.97,27.94,27.94,29600.0,21.0708,21.0858,21.0632,21.0632,29600.0
2006-12-29 15:50:00,27.95,28.01,27.92,28.01,86400.0,21.0708,21.116,21.0481,21.116,86400.0
2007-01-03 09:30:00,28.18,28.55,28.18,28.42,357000.0,21.2441,21.5231,21.2441,21.4251,357000.0
2007-01-03 09:40:00,28.42,28.55,28.36,28.38,143400.0,21.4251,21.5231,21.3798,21.3949,143400.0
2007-01-03 09:50:00,28.39,28.43,28.17,28.19,311400.0,21.4025,21.4326,21.2366,21.2517,311400.0
2007-01-03 10:00:00,28.19,28.27,28.08,28.2,253200.0,21.2517,21.312,21.1688,21.2592,253200.0
2007-01-03 10:10:00,28.22,28.22,28.01,28.1,203400.0,21.2743,21.2743,21.116,21.1838,203400.0
2007-01-03 10:20:00,28.1,28.27,28.07,28.27,105400.0,21.1838,21.312,21.1612,21.312,105400.0
2007-01-03 10:30:00,28.27,28.32,28.21,28.23,125800.0,21.312,21.3497,21.2668,21.2818,125800.0
2007-01-03 10:40:00,28.23,28.25,28.11,28.13,83000.0,21.2818,21.2969,21.1914,21.2064,83000.0
2007-01-03 10:50:00,28.14,28.19,28.11,28.16,86600.0,21.214,21.2517,21.1914,21.2291,86600.0
2007-01-03 11:00:00,28.16,28.16,28.08,28.16,133000.0,21.2291,21.2291,21.1688,21.2291,133000.0
2007-01-03 11:10:00,28.16,28.18,28.13,28.17,170600.0,21.2291,21.2441,21.2064,21.2366,170600.0
2007-01-03 11:20:00,28.16,28.21,28.14,28.21,81800.0,21.2291,21.2668,21.214,21.2668,81800.0
2007-01-03 11:30:00,28.22,28.23,28.18,28.22,63200.0,21.2743,21.2818,21.2441,21.2743,63200.0
2007-01-03 11:40:00,28.22,28.27,28.18,28.27,191800.0,21.2743,21.312,21.2441,21.312,191800.0
2007-01-03 11:50:00,28.27,28.32,28.27,28.28,29400.0,21.312,21.3497,21.312,21.3195,29400.0
2007-01-03 12:00:00,28.29,28.33,28.24,28.24,141400.0,21.3271,21.3572,21.2894,21.2894,141400.0
2007-01-03 12:10:00,28.24,28.27,28.1,28.1,78800.0,21.2894,21.312,21.1838,21.1838,78800.0
2007-01-03 12:20:00,28.1,28.14,28.02,28.02,123400.0,21.1838,21.214,21.1235,21.1235,123400.0
2007-01-03 12:30:00,28.01,28.09,27.88,27.98,266000.0,21.116,21.1763,21.018,21.0934,266000.0
2007-01-03 12:40:00,27.96,28.04,27.9,27.91,216800.0,21.0783,21.1386,21.0331,21.0406,216800.0
2007-01-03 12:50:00,27.9,27.99,27.87,27.98,74600.0,21.0331,21.1009,21.0104,21.0934,74600.0
2007-01-03 13:00:00,27.99,28.03,27.98,28.0,110800.0,21.1009,21.1311,21.0934,21.1084,110800.0
2007-01-03 13:10:00,28.0,28.02,27.96,27.99,88800.0,21.1084,21.1235,21.0783,21.1009,88800.0
2007-01-03 13:20:00,27.99,28.05,27.99,28.05,83400.0,21.1009,21.1461,21.1009,21.1461,83400.0
2007-01-03 13:30:00,28.05,28.05,28.02,28.03,20800.0,21.1461,21.1461,21.1235,21.1311,20800.0
2007-01-03 13:40:00,28.03,28.06,28.02,28.06,58800.0,21.1311,21.1537,21.1235,21.1537,58800.0
2007-01-03 13:50:00,28.06,28.08,28.04,28.06,54800.0,21.1537,21.1688,21.1386,21.1537,54800.0
2007-01-03 14:00:00,28.06,28.07,28.05,28.06,96400.0,21.1537,21.1612,21.1461,21.1537,96400.0
2007-01-03 14:10:00,28.06,28.06,27.9,27.97,126600.0,21.1537,21.1537,21.0331,21.0858,126600.0
2007-01-03 14:20:00,27.97,28.04,27.97,28.0,504800.0,21.0858,21.1386,21.0858,21.1084,504800.0
2007-01-03 14:30:00,28.0,28.05,27.95,27.98,68200.0,21.1084,21.1461,21.0708,21.0934,68200.0
2007-01-03 14:40:00,27.98,27.99,27.87,27.88,122400.0,21.0934,21.1009,21.0104,21.018,122400.0
2007-01-03 14:50:00,27.88,27.88,27.74,27.75,159000.0,21.018,21.018,20.9124,20.92,159000.0
2007-01-03 15:00:00,27.77,27.82,27.77,27.78,607400.0,20.9351,20.9727,20.9351,20.9426,607400.0
2007-01-03 15:10:00,27.78,27.79,27.75,27.78,60400.0,20.9426,20.9501,20.92,20.9426,60400.0
2007-01-03 15:20:00,27.78,27.89,27.78,27.84,337000.0,20.9426,21.0255,20.9426,20.9878,337000.0
2007-01-03 15:30:00,27.84,27.93,27.83,27.86,252800.0,20.9878,21.0557,20.9803,21.0029,252800.0
2007-01-03 15:40:00,27.86,27.91,27.84,27.9,175400.0,21.0029,21.0406,20.9878,21.0331,175400.0
2007-01-03 15:50:00,27.9,27.94,27.85,27.9,162000.0,21.0331,21.0632,20.9954,21.0331,162000.0
2007-01-04 09:30:00,27.93,28.01,27.91,27.99,26200.0,21.0557,21.116,21.0406,21.1009,26200.0
2007-01-04 09:40:00,27.96,27.96,27.72,27.8,72200.0,21.0783,21.0783,20.8974,20.9577,72200.0
2007-01-04 09:50:00,27.8,27.87,27.77,27.79,92800.0,20.9577,21.0104,20.9351,20.9501,92800.0
2007-01-04 10:00:00,27.8,27.82,27.68,27.72,82200.0,20.9577,20.9727,20.8672,20.8974,82200.0
2007-01-04 10:10:00,27.71,27.77,27.69,27.7,83400.0,20.8898,20.9351,20.8747,20.8823,83400.0
2007-01-04 10:20:00,27.7,27.73,27.67,27.7,83600.0,20.8823,20.9049,20.8597,20.8823,83600.0
2007-01-04 10:30:00,27.7,27.74,27.68,27.7,69200.0,20.8823,20.9124,20.8672,20.8823,69200.0
2007-01-04 10:40:00,27.7,27.71,27.68,27.68,33600.0,20.8823,20.8898,20.8672,20.8672,33600.0
2007-01-04 10:50:00,27.68,27.72,27.67,27.68,26200.0,20.8672,20.8974,20.8597,20.8672,26200.0
2007-01-04 11:00:00,27.68,27.7,27.65,27.65,132400.0,20.8672,20.8823,20.8446,20.8446,132400.0
2007-01-04 11:10:00,27.65,27.69,27.65,27.68,31800.0,20.8446,20.8747,20.8446,20.8672,31800.0
2007-01-04 11:20:00,27.68,27.68,27.64,27.64,38800.0,20.8672,20.8672,20.8371,20.8371,38800.0
2007-01-04 11:30:00,27.64,27.64,27.53,27.59,81000.0,20.8371,20.8371,20.7541,20.7994,81000.0
2007-01-04 11:40:00,27.58,27.72,27.58,27.72,22000.0,20.7918,20.8974,20.7918,20.8974,22000.0
2007-01-04 11:50:00,27.72,27.73,27.69,27.69,30400.0,20.8974,20.9049,20.8747,20.8747,30400.0
2007-01-04 12:00:00,27.68,27.75,27.66,27.7,52600.0,20.8672,20.92,20.8521,20.8823,52600.0
2007-01-04 12:10:00,27.69,27.71,27.67,27.68,16800.0,20.8747,20.8898,20.8597,20.8672,16800.0
2007-01-04 12:20:00,27.68,27.68,27.64,27.64,8200.0,20.8672,20.8672,20.8371,20.8371,8200.0
2007-01-04 12:30:00,27.64,27.64,27.6,27.6,297600.0,20.8371,20.8371,20.8069,20.8069,297600.0
2007-01-04 12:40:00,27.6,27.61,27.57,27.59,130200.0,20.8069,20.8144,20.7843,20.7994,130200.0
2007-01-04 12:50:00,27.6,27.6,27.6,27.6,23400.0,20.8069,20.8069,20.8069,20.8069,23400.0
2007-01-04 13:00:00,27.6,27.61,27.59,27.61,64800.0,20.8069,20.8144,20.7994,20.8144,64800.0
2007-01-04 13:10:00,27.61,27.63,27.6,27.6,20600.0,20.8144,20.8295,20.8069,20.8069,20600.0
2007-01-04 13:20:00,27.6,27.61,27.59,27.61,54000.0,20.8069,20.8144,20.7994,20.8144,54000.0
2007-01-04 13:30:00,27.63,27.65,27.59,27.6,28600.0,20.8295,20.8446,20.7994,20.8069,28600.0
2007-01-04 13:40:00,27.6,27.61,27.58,27.59,18000.0,20.8069,20.8144,20.7918,20.7994,18000.0
2007-01-04 13:50:00,27.59,27.64,27.59,27.63,17200.0,20.7994,20.8371,20.7994,20.8295,17200.0
2007-01-04 14:00:00,27.63,27.66,27.63,27.64,20800.0,20.8295,20.8521,20.8295,20.8371,20800.0
2007-01-04 14:10:00,27.64,27.66,27.61,27.61,24400.0,20.8371,20.8521,20.8144,20.8144,24400.0
2007-01-04 14:20:00,27.61,27.63,27.59,27.59,53000.0,20.8144,20.8295,20.7994,20.7994,53000.0
2007-01-04 14:30:00,27.6,27.62,27.57,27.6,43400.0,20.8069,20.822,20.7843,20.8069,43400.0
2007-01-04 14:40:00,27.61,27.69,27.61,27.65,28200.0,20.8144,20.8747,20.8144,20.8446,28200.0
2007-01-04 14:50:00,27.68,27.8,27.67,27.78,88800.0,20.8672,20.9577,20.8597,20.9426,88800.0
2007-01-04 15:00:00,27.79,27.86,27.75,27.75,100200.0,20.9501,21.0029,20.92,20.92,100200.0
2007-01-04 15:10:00,27.75,27.75,27.6,27.61,29400.0,20.92,20.92,20.8069,20.8144,29400.0
2007-01-04 15:20:00,27.61,27.78,27.6,27.69,95000.0,20.8144,20.9426,20.8069,20.8747,95000.0
2007-01-04 15:30:00,27.69,27.71,27.63,27.63,44600.0,20.8747,20.8898,20.8295,20.8295,44600.0
2007-01-04 15:40:00,27.63,27.71,27.63,27.67,77600.0,20.8295,20.8898,20.8295,20.8597,77600.0
2007-01-04 15:50:00,27.68,27.71,27.65,27.7,57400.0,20.8672,20.8898,20.8446,20.8823,57400.0
2007-01-05 09:30:00,27.74,27.84,27.58,27.58,64800.0,20.9124,20.9878,20.7918,20.7918,64800.0
2007-01-05 09:40:00,27.57,27.57,27.5,27.56,128800.0,20.7843,20.7843,20.7315,20.7767,128800.0
2007-01-05 09:50:00,27.54,27.55,27.37,27.37,141800.0,20.7617,20.7692,20.6335,20.6335,141800.0
2007-01-05 10:00:00,27.37,27.47,27.36,27.45,274400.0,20.6335,20.7089,20.626,20.6938,274400.0
2007-01-05 10:10:00,27.45,27.46,27.3,27.3,157200.0,20.6938,20.7014,20.5807,20.5807,157200.0
2007-01-05 10:20:00,27.3,27.41,27.22,27.39,209800.0,20.5807,20.6637,20.5204,20.6486,209800.0
2007-01-05 10:30:00,27.39,27.39,27.26,27.32,34800.0,20.6486,20.6486,20.5506,20.5958,34800.0
2007-01-05 10:40:00,27.33,27.49,27.33,27.35,157600.0,20.6034,20.724,20.6034,20.6184,157600.0
2007-01-05 10:50:00,27.34,27.34,27.27,27.3,51200.0,20.6109,20.6109,20.5581,20.5807,51200.0
2007-01-05 11:00:00,27.3,27.53,27.29,27.43,87000.0,20.5807,20.7541,20.5732,20.6787,87000.0
2007-01-05 11:10:00,27.43,27.44,27.36,27.38,49200.0,20.6787,20.6863,20.626,20.641,49200.0
2007-01-05 11:20:00,27.38,27.41,27.28,27.3,43400.0,20.641,20.6637,20.5657,20.5807,43400.0
2007-01-05 11:30:00,27.3,27.34,27.28,27.34,56000.0,20.5807,20.6109,20.5657,20.6109,56000.0
2007-01-05 11:40:00,27.34,27.36,27.29,27.36,92800.0,20.6109,20.626,20.5732,20.626,92800.0
2007-01-05 11:50:00,27.36,27.36,27.32,27.32,41000.0,20.626,20.626,20.5958,20.5958,41000.0
2007-01-05 12:00:00,27.32,27.35,27.32,27.35,88400.0,20.5958,20.6184,20.5958,20.6184,88400.0
2007-01-05 12:10:00,27.35,27.45,27.35,27.44,92400.0,20.6184,20.6938,20.6184,20.6863,92400.0
2007-01-05 12:20:00,27.44,27.44,27.39,27.39,24200.0,20.6863,20.6863,20.6486,20.6486,24200.0
2007-01-05 12:30:00,27.4,27.4,27.36,27.38,16200.0,20.6561,20.6561,20.626,20.641,16200.0
2007-01-05 12:40:00,27.39,27.46,27.39,27.39,36200.0,20.6486,20.7014,20.6486,20.6486,36200.0
2007-01-05 12:50:00,27.38,27.46,27.38,27.43,30600.0,20.641,20.7014,20.641,20.6787,30600.0
2007-01-05 13:00:00,27.43,27.45,27.42,27.43,55000.0,20.6787,20.6938,20.6712,20.6787,55000.0
2007-01-05 13:10:00,27.44,27.45,27.43,27.43,21000.0,20.6863,20.6938,20.6787,20.6787,21000.0
2007-01-05 13:20:00,27.43,27.46,27.43,27.46,45000.0,20.6787,20.7014,20.6787,20.7014,45000.0
2007-01-05 13:30:00,27.46,27.46,27.42,27.44,26200.0,20.7014,20.7014,20.6712,20.6863,26200.0
2007-01-05 13:40:00,27.45,27.48,27.43,27.44,232800.0,20.6938,20.7164,20.6787,20.6863,232800.0
2007-01-05 13:50:00,27.44,27.45,27.42,27.42,31400.0,20.6863,20.6938,20.6712,20.6712,31400.0
2007-01-05 14:00:00,27.43,27.43,27.35,27.35,17200.0,20.6787,20.6787,20.6184,20.6184,17200.0
2007-01-05 14:10:00,27.36,27.43,27.35,27.37,65600.0,20.626,20.6787,20.6184,20.6335,65600.0
2007-01-05 14:20:00,27.38,27.38,27.29,27.38,38800.0,20.641,20.641,20.5732,20.641,38800.0
2007-01-05 14:30:00,27.39,27.4,27.31,27.33,29400.0,20.6486,20.6561,20.5883,20.6034,29400.0
2007-01-05 14:40:00,27.32,27.33,27.29,27.31,16600.0,20.5958,20.6034,20.5732,20.5883,16600.0
2007-01-05 14:50:00,27.32,27.33,27.28,27.31,23800.0,20.5958,20.6034,20.5657,20.5883,23800.0
2007-01-05 15:00:00,27.31,27.31,27.22,27.29,118400.0,20.5883,20.5883,20.5204,20.5732,118400.0
2007-01-05 15:10:00,27.29,27.37,27.29,27.36,82000.0,20.5732,20.6335,20.5732,20.626,82000.0
2007-01-05 15:20:00,27.36,27.39,27.33,27.33,26600.0,20.626,20.6486,20.6034,20.6034,26600.0
2007-01-05 15:30:00,27.33,27.34,27.33,27.34,78800.0,20.6034,20.6109,20.6034,20.6109,78800.0
2007-01-05 15:40:00,27.34,27.4,27.3,27.31,53600.0,20.6109,20.6561,20.5807,20.5883,53600.0
2007-01-05 15:50:00,27.31,27.31,27.25,27.25,161200.0,20.5883,20.5883,20.543,20.543,161200.0
2007-01-08 09:30:00,27.38,27.49,27.28,27.45,70000.0,20.641,20.724,20.5657,20.6938,70000.0
2007-01-08 09:40:00,27.43,27.53,27.43,27.5,37200.0,20.6787,20.7541,20.6787,20.7315,37200.0
2007-01-08 09:50:00,27.5,27.62,27.31,27.42,128200.0,20.7315,20.822,20.5883,20.6712,128200.0
2007-01-08 10:00:00,27.45,27.5,27.42,27.5,152200.0,20.6938,20.7315,20.6712,20.7315,152200.0
2007-01-08 10:10:00,27.51,27.51,27.43,27.47,145600.0,20.739,20.739,20.6787,20.7089,145600.0
2007-01-08 10:20:00,27.47,27.56,27.44,27.55,94400.0,20.7089,20.7767,20.6863,20.7692,94400.0
2007-01-08 10:30:00,27.55,27.56,27.53,27.55,73800.0,20.7692,20.7767,20.7541,20.7692,73800.0
2007-01-08 10:40:00,27.56,27.56,27.54,27.55,61200.0,20.7767,20.7767,20.7617,20.7692,61200.0
2007-01-08 10:50:00,27.55,27.62,27.51,27.62,95800.0,20.7692,20.822,20.739,20.822,95800.0
2007-01-08 11:00:00,27.64,27.64,27.6,27.63,167200.0,20.8371,20.8371,20.8069,20.8295,167200.0
2007-01-08 11:10:00,27.63,27.63,27.54,27.57,71800.0,20.8295,20.8295,20.7617,20.7843,71800.0
2007-01-08 11:20:00,27.57,27.58,27.51,27.52,66400.0,20.7843,20.7918,20.739,20.7466,66400.0
2007-01-08 11:30:00,27.51,27.53,27.5,27.51,64600.0,20.739,20.7541,20.7315,20.739,64600.0
2007-01-08 11:40:00,27.52,27.52,27.5,27.5,66800.0,20.7466,20.7466,20.7315,20.7315,66800.0
2007-01-08 11:50:00,27.5,27.52,27.49,27.5,53800.0,20.7315,20.7466,20.724,20.7315,53800.0
2007-01-08 12:00:00,27.5,27.5,27.47,27.48,99800.0,20.7315,20.7315,20.7089,20.7164,99800.0
2007-01-08 12:10:00,27.49,27.51,27.48,27.5,40400.0,20.724,20.739,20.7164,20.7315,40400.0
2007-01-08 12:20:00,27.5,27.51,27.47,27.5,51200.0,20.7315,20.739,20.7089,20.7315,51200.0
2007-01-08 12:30:00,27.5,27.51,27.48,27.48,74800.0,20.7315,20.739,20.7164,20.7164,74800.0
2007-01-08 12:40:00,27.48,27.48,27.46,27.47,137000.0,20.7164,20.7164,20.7014,20.7089,137000.0
2007-01-08 12:50:00,27.47,27.48,27.44,27.45,42800.0,20.7089,20.7164,20.6863,20.6938,42800.0
2007-01-08 13:00:00,27.46,27.47,27.42,27.45,46400.0,20.7014,20.7089,20.6712,20.6938,46400.0
2007-01-08 13:10:00,27.45,27.46,27.43,27.43,25400.0,20.6938,20.7014,20.6787,20.6787,25400.0
2007-01-08 13:20:00,27.43,27.46,27.43,27.45,24600.0,20.6787,20.7014,20.6787,20.6938,24600.0
2007-01-08 13:30:00,27.45,27.46,27.43,27.43,26800.0,20.6938,20.7014,20.6787,20.6787,26800.0
2007-01-08 13:40:00,27.44,27.5,27.43,27.49,74400.0,20.6863,20.7315,20.6787,20.724,74400.0
2007-01-08 13:50:00,27.5,27.51,27.48,27.5,23800.0,20.7315,20.739,20.7164,20.7315,23800.0
2007-01-08 14:00:00,27.49,27.5,27.39,27.4,15400.0,20.724,20.7315,20.6486,20.6561,15400.0
2007-01-08 14:10:00,27.4,27.42,27.35,27.38,61400.0,20.6561,20.6712,20.6184,20.641,61400.0
2007-01-08 14:20:00,27.39,27.46,27.38,27.43,34800.0,20.6486,20.7014,20.641,20.6787,34800.0
2007-01-08 14:30:00,27.43,27.46,27.41,27.43,49600.0,20.6787,20.7014,20.6637,20.6787,49600.0
2007-01-08 14:40:00,27.43,27.46,27.43,27.45,72400.0,20.6787,20.7014,20.6787,20.6938,72400.0
2007-01-08 14:50:00,27.45,27.45,27.43,27.43,26200.0,20.6938,20.6938,20.6787,20.6787,26200.0
2007-01-08 15:00:00,27.44,27.49,27.43,27.43,132600.0,20.6863,20.724,20.6787,20.6787,132600.0
2007-01-08 15:10:00,27.44,27.46,27.42,27.42,75400.0,20.6863,20.7014,20.6712,20.6712,75400.0
2007-01-08 15:20:00,27.42,27.46,27.42,27.44,32200.0,20.6712,20.7014,20.6712,20.6863,32200.0
2007-01-08 15:30:00,27.45,27.46,27.43,27.44,71200.0,20.6938,20.7014,20.6787,20.6863,71200.0
2007-01-08 15:40:00,27.43,27.46,27.43,27.45,38400.0,20.6787,20.7014,20.6787,20.6938,38400.0
2007-01-08 15:50:00,27.45,27.47,27.41,27.42,69000.0,20.6938,20.7089,20.6637,20.6712,69000.0
2007-01-09 09:30:00,27.4,27.46,27.35,27.4,62200.0,20.6561,20.7014,20.6184,20.6561,62200.0
2007-01-09 09:40:00,27.4,27.44,27.35,27.36,95800.0,20.6561,20.6863,20.6184,20.626,95800.0
2007-01-09 09:50:00,27.35,27.36,27.3,27.35,58400.0,20.6184,20.626,20.5807,20.6184,58400.0
2007-01-09 10:00:00,27.36,27.38,27.32,27.36,77800.0,20.626,20.641,20.5958,20.626,77800.0
2007-01-09 10:10:00,27.36,27.58,27.33,27.53,177400.0,20.626,20.7918,20.6034,20.7541,177400.0
2007-01-09 10:20:00,27.52,27.69,27.5,27.66,186600.0,20.7466,20.8747,20.7315,20.8521,186600.0
2007-01-09 10:30:00,27.65,27.65,27.54,27.58,70800.0,20.8446,20.8446,20.7617,20.7918,70800.0
2007-01-09 10:40:00,27.58,27.58,27.55,27.55,89000.0,20.7918,20.7918,20.7692,20.7692,89000.0
2007-01-09 10:50:00,27.55,27.56,27.48,27.5,104800.0,20.7692,20.7767,20.7164,20.7315,104800.0
2007-01-09 11:00:00,27.5,27.55,27.5,27.55,48600.0,20.7315,20.7692,20.7315,20.7692,48600.0
2007-01-09 11:10:00,27.54,27.55,27.52,27.53,31800.0,20.7617,20.7692,20.7466,20.7541,31800.0
2007-01-09 11:20:00,27.53,27.55,27.48,27.54,64800.0,20.7541,20.7692,20.7164,20.7617,64800.0
2007-01-09 11:30:00,27.54,27.55,27.48,27.49,38000.0,20.7617,20.7692,20.7164,20.724,38000.0
2007-01-09 11:40:00,27.49,27.5,27.48,27.5,29200.0,20.724,20.7315,20.7164,20.7315,29200.0
2007-01-09 11:50:00,27.5,27.55,27.48,27.54,39600.0,20.7315,20.7692,20.7164,20.7617,39600.0
2007-01-09 12:00:00,27.55,27.56,27.52,27.55,72400.0,20.7692,20.7767,20.7466,20.7692,72400.0
2007-01-09 12:10:00,27.55,27.61,27.54,27.56,54000.0,20.7692,20.8144,20.7617,20.7767,54000.0
2007-01-09 12:20:00,27.56,27.6,27.55,27.6,28600.0,20.7767,20.8069,20.7692,20.8069,28600.0
2007-01-09 12:30:00,27.6,27.62,27.58,27.62,48800.0,20.8069,20.822,20.7918,20.822,48800.0
2007-01-09 12:40:00,27.62,27.7,27.62,27.69,59800.0,20.822,20.8823,20.822,20.8747,59800.0
2007-01-09 12:50:00,27.68,27.77,27.67,27.76,69200.0,20.8672,20.9351,20.8597,20.9275,69200.0
2007-01-09 13:00:00,27.76,27.77,27.75,27.76,41200.0,20.9275,20.9351,20.92,20.9275,41200.0
2007-01-09 13:10:00,27.76,27.83,27.75,27.83,52000.0,20.9275,20.9803,20.92,20.9803,52000.0
2007-01-09 13:20:00,27.82,27.83,27.72,27.76,93600.0,20.9727,20.9803,20.8974,20.9275,93600.0
2007-01-09 13:30:00,27.75,27.77,27.68,27.75,40800.0,20.92,20.9351,20.8672,20.92,40800.0
2007-01-09 13:40:00,27.75,27.75,27.7,27.7,44200.0,20.92,20.92,20.8823,20.8823,44200.0
2007-01-09 13:50:00,27.69,27.75,27.68,27.75,40000.0,20.8747,20.92,20.8672,20.92,40000.0
2007-01-09 14:00:00,27.75,27.8,27.71,27.8,36000.0,20.92,20.9577,20.8898,20.9577,36000.0
2007-01-09 14:10:00,27.8,27.8,27.73,27.76,64600.0,20.9577,20.9577,20.9049,20.9275,64600.0
2007-01-09 14:20:00,27.76,27.77,27.7,27.7,58800.0,20.9275,20.9351,20.8823,20.8823,58800.0
2007-01-09 14:30:00,27.7,27.7,27.58,27.65,24400.0,20.8823,20.8823,20.7918,20.8446,24400.0
2007-01-09 14:40:00,27.66,27.66,27.59,27.59,53400.0,20.8521,20.8521,20.7994,20.7994,53400.0
2007-01-09 14:50:00,27.59,27.61,27.53,27.53,52400.0,20.7994,20.8144,20.7541,20.7541,52400.0
2007-01-09 15:00:00,27.53,27.63,27.5,27.62,36200.0,20.7541,20.8295,20.7315,20.822,36200.0
2007-01-09 15:10:00,27.62,27.75,27.62,27.72,68600.0,20.822,20.92,20.822,20.8974,68600.0
2007-01-09 15:20:00,27.73,27.73,27.57,27.58,58400.0,20.9049,20.9049,20.7843,20.7918,58400.0
2007-01-09 15:30:00,27.59,27.68,27.58,27.65,71400.0,20.7994,20.8672,20.7918,20.8446,71400.0
2007-01-09 15:40:00,27.65,27.71,27.61,27.63,69400.0,20.8446,20.8898,20.8144,20.8295,69400.0
2007-01-09 15:50:00,27.63,27.71,27.63,27.68,88200.0,20.8295,20.8898,20.8295,20.8672,88200.0
2007-01-10 09:30:00,27.63,27.63,27.58,27.62,23600.0,20.8295,20.8295,20.7918,20.822,23600.0
2007-01-10 09:40:00,27.62,27.65,27.58,27.61,32200.0,20.822,20.8446,20.7918,20.8144,32200.0
2007-01-10 09:50:00,27.61,27.7,27.57,27.66,41400.0,20.8144,20.8823,20.7843,20.8521,41400.0
2007-01-10 10:00:00,27.66,27.77,27.64,27.76,30400.0,20.8521,20.9351,20.8371,20.9275,30400.0
2007-01-10 10:10:00,27.77,27.81,27.75,27.81,23800.0,20.9351,20.9652,20.92,20.9652,23800.0
2007-01-10 10:20:00,27.8,27.82,27.79,27.8,44800.0,20.9577,20.9727,20.9501,20.9577,44800.0
2007-01-10 10:30:00,27.8,27.84,27.75,27.82,135600.0,20.9577,20.9878,20.92,20.9727,135600.0
2007-01-10 10:40:00,27.83,27.85,27.8,27.83,27200.0,20.9803,20.9954,20.9577,20.9803,27200.0
2007-01-10 10:50:00,27.83,27.83,27.8,27.82,29000.0,20.9803,20.9803,20.9577,20.9727,29000.0
2007-01-10 11:00:00,27.82,27.82,27.79,27.81,34600.0,20.9727,20.9727,20.9501,20.9652,34600.0
2007-01-10 11:10:00,27.81,27.81,27.75,27.75,31600.0,20.9652,20.9652,20.92,20.92,31600.0
2007-01-10 11:20:00,27.75,27.75,27.7,27.71,25400.0,20.92,20.92,20.8823,20.8898,25400.0
2007-01-10 11:30:00,27.71,27.71,27.68,27.68,19400.0,20.8898,20.8898,20.8672,20.8672,19400.0
2007-01-10 11:40:00,27.68,27.73,27.67,27.72,57800.0,20.8672,20.9049,20.8597,20.8974,57800.0
2007-01-10 11:50:00,27.72,27.74,27.72,27.73,12200.0,20.8974,20.9124,20.8974,20.9049,12200.0
2007-01-10 12:00:00,27.72,27.78,27.72,27.77,15200.0,20.8974,20.9426,20.8974,20.9351,15200.0
2007-01-10 12:10:00,27.77,27.8,27.75,27.79,27000.0,20.9351,20.9577,20.92,20.9501,27000.0
2007-01-10 12:20:00,27.8,27.82,27.76,27.78,44200.0,20.9577,20.9727,20.9275,20.9426,44200.0
2007-01-10 12:30:00,27.78,27.91,27.78,27.87,47200.0,20.9426,21.0406,20.9426,21.0104,47200.0
2007-01-10 12:40:00,27.88,27.88,27.83,27.86,22400.0,21.018,21.018,20.9803,21.0029,22400.0
2007-01-10 12:50:00,27.85,27.89,27.85,27.88,14200.0,20.9954,21.0255,20.9954,21.018,14200.0
2007-01-10 13:00:00,27.88,27.88,27.88,27.88,11400.0,21.018,21.018,21.018,21.018,11400.0
2007-01-10 13:10:00,27.88,27.89,27.88,27.88,14200.0,21.018,21.0255,21.018,21.018,14200.0
2007-01-10 13:20:00,27.88,27.9,27.88,27.9,12800.0,21.018,21.0331,21.018,21.0331,12800.0
2007-01-10 13:30:00,27.9,27.91,27.9,27.91,28200.0,21.0331,21.0406,21.0331,21.0406,28200.0
2007-01-10 13:40:00,27.91,28.01,27.9,27.99,79000.0,21.0406,21.116,21.0331,21.1009,79000.0
2007-01-10 13:50:00,27.99,27.99,27.96,27.96,55800.0,21.1009,21.1009,21.0783,21.0783,55800.0
2007-01-10 14:00:00,27.96,27.99,27.93,27.98,49400.0,21.0783,21.1009,21.0557,21.0934,49400.0
2007-01-10 14:10:00,27.99,28.0,27.98,28.0,65800.0,21.1009,21.1084,21.0934,21.1084,65800.0
2007-01-10 14:20:00,28.0,28.0,27.99,27.99,69400.0,21.1084,21.1084,21.1009,21.1009,69400.0
2007-01-10 14:30:00,28.0,28.0,27.93,27.93,762800.0,21.1084,21.1084,21.0557,21.0557,762800.0
2007-01-10 14:40:00,27.93,28.0,27.92,27.99,77800.0,21.0557,21.1084,21.0481,21.1009,77800.0
2007-01-10 14:50:00,27.99,28.0,27.97,27.99,43200.0,21.1009,21.1084,21.0858,21.1009,43200.0
2007-01-10 15:00:00,27.99,28.0,27.97,27.97,148600.0,21.1009,21.1084,21.0858,21.0858,148600.0
2007-01-10 15:10:00,27.97,28.0,27.97,27.99,45400.0,21.0858,21.1084,21.0858,21.1009,45400.0
2007-01-10 15:20:00,27.99,28.0,27.97,27.97,70200.0,21.1009,21.1084,21.0858,21.0858,70200.0
2007-01-10 15:30:00,27.97,27.98,27.97,27.97,36000.0,21.0858,21.0934,21.0858,21.0858,36000.0
2007-01-10 15:40:00,27.96,27.96,27.92,27.96,46400.0,21.0783,21.0783,21.0481,21.0783,46400.0
2007-01-10 15:50:00,27.95,28.0,27.94,27.99,266800.0,21.0708,21.1084,21.0632,21.1009,266800.0
2007-01-11 09:30:00,27.99,28.07,27.98,28.07,45800.0,21.1009,21.1612,21.0934,21.1612,45800.0
2007-01-11 09:40:00,28.03,28.06,27.9,27.93,69600.0,21.1311,21.1537,21.0331,21.0557,69600.0
2007-01-11 09:50:00,27.95,28.07,27.93,28.03,111400.0,21.0708,21.1612,21.0557,21.1311,111400.0
2007-01-11 10:00:00,28.03,28.09,28.03,28.03,66800.0,21.1311,21.1763,21.1311,21.1311,66800.0
2007-01-11 10:10:00,28.03,28.05,28.01,28.01,31400.0,21.1311,21.1461,21.116,21.116,31400.0
2007-01-11 10:20:00,28.02,28.05,27.98,27.99,59800.0,21.1235,21.1461,21.0934,21.1009,59800.0
2007-01-11 10:30:00,28.0,28.02,27.99,28.0,14200.0,21.1084,21.1235,21.1009,21.1084,14200.0
2007-01-11 10:40:00,28.0,28.02,27.99,28.0,31400.0,21.1084,21.1235,21.1009,21.1084,31400.0
2007-01-11 10:50:00,27.99,28.04,27.99,28.0,80800.0,21.1009,21.1386,21.1009,21.1084,80800.0
2007-01-11 11:00:00,28.0,28.02,27.99,28.0,55200.0,21.1084,21.1235,21.1009,21.1084,55200.0
2007-01-11 11:10:00,28.0,28.0,27.99,28.0,52600.0,21.1084,21.1084,21.1009,21.1084,52600.0
2007-01-11 11:20:00,28.02,28.14,28.0,28.13,122200.0,21.1235,21.214,21.1084,21.2064,122200.0
2007-01-11 11:30:00,28.13,28.28,28.13,28.26,141600.0,21.2064,21.3195,21.2064,21.3045,141600.0
2007-01-11 11:40:00,28.26,28.28,28.17,28.17,209600.0,21.3045,21.3195,21.2366,21.2366,209600.0
2007-01-11 11:50:00,28.17,28.18,28.14,28.14,46000.0,21.2366,21.2441,21.214,21.214,46000.0
2007-01-11 12:00:00,28.14,28.22,28.13,28.22,81400.0,21.214,21.2743,21.2064,21.2743,81400.0
2007-01-11 12:10:00,28.22,28.26,28.17,28.25,70000.0,21.2743,21.3045,21.2366,21.2969,70000.0
2007-01-11 12:20:00,28.24,28.25,28.23,28.25,11200.0,21.2894,21.2969,21.2818,21.2969,11200.0
2007-01-11 12:30:00,28.25,28.27,28.23,28.25,60600.0,21.2969,21.312,21.2818,21.2969,60600.0
2007-01-11 12:40:00,28.25,28.25,28.2,28.25,61600.0,21.2969,21.2969,21.2592,21.2969,61600.0
2007-01-11 12:50:00,28.25,28.25,28.16,28.18,64800.0,21.2969,21.2969,21.2291,21.2441,64800.0
2007-01-11 13:00:00,28.17,28.2,28.15,28.15,55000.0,21.2366,21.2592,21.2215,21.2215,55000.0
2007-01-11 13:10:00,28.15,28.21,28.14,28.2,68800.0,21.2215,21.2668,21.214,21.2592,68800.0
2007-01-11 13:20:00,28.2,28.21,28.15,28.2,96600.0,21.2592,21.2668,21.2215,21.2592,96600.0
2007-01-11 13:30:00,28.2,28.22,28.18,28.21,43400.0,21.2592,21.2743,21.2441,21.2668,43400.0
2007-01-11 13:40:00,28.21,28.25,28.2,28.24,32400.0,21.2668,21.2969,21.2592,21.2894,32400.0
2007-01-11 13:50:00,28.24,28.27,28.12,28.12,80800.0,21.2894,21.312,21.1989,21.1989,80800.0
2007-01-11 14:00:00,28.13,28.21,28.13,28.15,40200.0,21.2064,21.2668,21.2064,21.2215,40200.0
2007-01-11 14:10:00,28.15,28.18,28.13,28.18,54400.0,21.2215,21.2441,21.2064,21.2441,54400.0
2007-01-11 14:20:00,28.18,28.22,28.18,28.2,80000.0,21.2441,21.2743,21.2441,21.2592,80000.0
2007-01-11 14:30:00,28.2,28.22,28.16,28.18,182000.0,21.2592,21.2743,21.2291,21.2441,182000.0
2007-01-11 14:40:00,28.18,28.21,28.15,28.16,60800.0,21.2441,21.2668,21.2215,21.2291,60800.0
2007-01-11 14:50:00,28.16,28.17,28.13,28.16,27800.0,21.2291,21.2366,21.2064,21.2291,27800.0
2007-01-11 15:00:00,28.16,28.18,28.16,28.18,24000.0,21.2291,21.2441,21.2291,21.2441,24000.0
2007-01-11 15:10:00,28.18,28.21,28.18,28.18,28800.0,21.2441,21.2668,21.2441,21.2441,28800.0
2007-01-11 15:20:00,28.18,28.2,28.15,28.18,54400.0,21.2441,21.2592,21.2215,21.2441,54400.0
2007-01-11 15:30:00,28.18,28.25,28.17,28.24,56200.0,21.2441,21.2969,21.2366,21.2894,56200.0
2007-01-11 15:40:00,28.23,28.25,28.21,28.23,85600.0,21.2818,21.2969,21.2668,21.2818,85600.0
2007-01-11 15:50:00,28.23,28.23,28.15,28.15,96600.0,21.2818,21.2818,21.2215,21.2215,96600.0
2007-01-12 09:30:00,28.05,28.06,27.93,28.0,51000.0,21.1461,21.1537,21.0557,21.1084,51000.0
2007-01-12 09:40:00,28.0,28.06,27.91,27.93,67800.0,21.1084,21.1537,21.0406,21.0557,67800.0
2007-01-12 09:50:00,27.96,27.99,27.94,27.99,23200.0,21.0783,21.1009,21.0632,21.1009,23200.0
2007-01-12 10:00:00,28.0,28.04,27.99,28.0,140400.0,21.1084,21.1386,21.1009,21.1084,140400.0
2007-01-12 10:10:00,28.02,28.08,28.0,28.03,45400.0,21.1235,21.1688,21.1084,21.1311,45400.0
2007-01-12 10:20:00,28.04,28.1,28.04,28.1,45400.0,21.1386,21.1838,21.1386,21.1838,45400.0
2007-01-12 10:30:00,28.11,28.2,28.11,28.16,76600.0,21.1914,21.2592,21.1914,21.2291,76600.0
2007-01-12 10:40:00,28.15,28.16,28.06,28.16,114600.0,21.2215,21.2291,21.1537,21.2291,114600.0
2007-01-12 10:50:00,28.16,28.2,28.11,28.18,85400.0,21.2291,21.2592,21.1914,21.2441,85400.0
2007-01-12 11:00:00,28.18,28.21,28.1,28.12,171800.0,21.2441,21.2668,21.1838,21.1989,171800.0
2007-01-12 11:10:00,28.11,28.13,28.09,28.09,26400.0,21.1914,21.2064,21.1763,21.1763,26400.0
2007-01-12 11:20:00,28.09,28.1,28.04,28.05,22600.0,21.1763,21.1838,21.1386,21.1461,22600.0
2007-01-12 11:30:00,28.04,28.1,28.03,28.1,18800.0,21.1386,21.1838,21.1311,21.1838,18800.0
2007-01-12 11:40:00,28.09,28.1,28.04,28.04,20000.0,21.1763,21.1838,21.1386,21.1386,20000.0
2007-01-12 11:50:00,28.04,28.1,28.04,28.09,27200.0,21.1386,21.1838,21.1386,21.1763,27200.0
2007-01-12 12:00:00,28.1,28.1,28.05,28.09,30200.0,21.1838,21.1838,21.1461,21.1763,30200.0
2007-01-12 12:10:00,28.08,28.09,28.05,28.05,18600.0,21.1688,21.1763,21.1461,21.1461,18600.0
2007-01-12 12:20:00,28.04,28.08,28.04,28.06,11400.0,21.1386,21.1688,21.1386,21.1537,11400.0
2007-01-12 12:30:00,28.05,28.06,28.01,28.02,15400.0,21.1461,21.1537,21.116,21.1235,15400.0
2007-01-12 12:40:00,28.02,28.06,28.02,28.02,14800.0,21.1235,21.1537,21.1235,21.1235,14800.0
2007-01-12 12:50:00,28.02,28.1,28.01,28.1,39000.0,21.1235,21.1838,21.116,21.1838,39000.0
2007-01-12 13:00:00,28.09,28.1,28.02,28.03,29600.0,21.1763,21.1838,21.1235,21.1311,29600.0
2007-01-12 13:10:00,28.03,28.05,28.0,28.0,32600.0,21.1311,21.1461,21.1084,21.1084,32600.0
2007-01-12 13:20:00,28.01,28.03,27.97,27.97,8000.0,21.116,21.1311,21.0858,21.0858,8000.0
2007-01-12 13:30:00,27.97,28.03,27.97,28.0,31600.0,21.0858,21.1311,21.0858,21.1084,31600.0
2007-01-12 13:40:00,28.0,28.0,27.92,27.92,29000.0,21.1084,21.1084,21.0481,21.0481,29000.0
2007-01-12 13:50:00,27.93,27.94,27.91,27.92,12200.0,21.0557,21.0632,21.0406,21.0481,12200.0
2007-01-12 14:00:00,27.92,27.92,27.9,27.9,23000.0,21.0481,21.0481,21.0331,21.0331,23000.0
2007-01-12 14:10:00,27.9,27.9,27.88,27.88,33000.0,21.0331,21.0331,21.018,21.018,33000.0
2007-01-12 14:20:00,27.88,27.92,27.88,27.92,19800.0,21.018,21.0481,21.018,21.0481,19800.0
2007-01-12 14:30:00,27.92,27.96,27.92,27.92,10200.0,21.0481,21.0783,21.0481,21.0481,10200.0
2007-01-12 14:40:00,27.92,27.96,27.92,27.96,11000.0,21.0481,21.0783,21.0481,21.0783,11000.0
2007-01-12 14:50:00,27.95,27.95,27.91,27.91,8400.0,21.0708,21.0708,21.0406,21.0406,8400.0
2007-01-12 15:00:00,27.9,27.92,27.84,27.89,275400.0,21.0331,21.0481,20.9878,21.0255,275400.0
2007-01-12 15:10:00,27.89,27.93,27.87,27.91,196000.0,21.0255,21.0557,21.0104,21.0406,196000.0
2007-01-12 15:20:00,27.91,27.93,27.87,27.93,37800.0,21.0406,21.0557,21.0104,21.0557,37800.0
2007-01-12 15:30:00,27.93,27.93,27.91,27.93,20800.0,21.0557,21.0557,21.0406,21.0557,20800.0
2007-01-12 15:40:00,27.94,27.95,27.83,27.84,92400.0,21.0632,21.0708,20.9803,20.9878,92400.0
2007-01-12 15:50:00,27.84,28.03,27.84,27.93,222600.0,20.9878,21.1311,20.9878,21.0557,222600.0
2007-01-16 09:30:00,27.9,28.1,27.9,28.08,25600.0,21.0331,21.1838,21.0331,21.1688,25600.0
2007-01-16 09:40:00,28.08,28.1,28.05,28.07,7800.0,21.1688,21.1838,21.1461,21.1612,7800.0
2007-01-16 09:50:00,28.07,28.1,28.06,28.1,14800.0,21.1612,21.1838,21.1537,21.1838,14800.0
2007-01-16 10:00:00,28.09,28.1,27.97,27.97,35600.0,21.1763,21.1838,21.0858,21.0858,35600.0
2007-01-16 10:10:00,27.97,28.01,27.93,28.0,40400.0,21.0858,21.116,21.0557,21.1084,40400.0
2007-01-16 10:20:00,28.0,28.07,27.99,28.01,27600.0,21.1084,21.1612,21.1009,21.116,27600.0
2007-01-16 10:30:00,28.01,28.03,27.97,28.03,43400.0,21.116,21.1311,21.0858,21.1311,43400.0
2007-01-16 10:40:00,28.03,28.04,28.03,28.04,12400.0,21.1311,21.1386,21.1311,21.1386,12400.0
2007-01-16 10:50:00,28.04,28.05,28.02,28.03,23200.0,21.1386,21.1461,21.1235,21.1311,23200.0
2007-01-16 11:00:00,28.03,28.03,27.99,27.99,18400.0,21.1311,21.1311,21.1009,21.1009,18400.0
2007-01-16 11:10:00,27.99,28.0,27.95,27.95,23200.0,21.1009,21.1084,21.0708,21.0708,23200.0
2007-01-16 11:20:00,27.96,27.96,27.88,27.9,24000.0,21.0783,21.0783,21.018,21.0331,24000.0
2007-01-16 11:30:00,27.9,27.92,27.89,27.9,17000.0,21.0331,21.0481,21.0255,21.0331,17000.0
2007-01-16 11:40:00,27.9,27.9,27.86,27.86,16000.0,21.0331,21.0331,21.0029,21.0029,16000.0
2007-01-16 11:50:00,27.86,27.87,27.83,27.83,26800.0,21.0029,21.0104,20.9803,20.9803,26800.0
2007-01-16 12:00:00,27.84,27.86,27.83,27.86,33000.0,20.9878,21.0029,20.9803,21.0029,33000.0
2007-01-16 12:10:00,27.86,27.87,27.86,27.86,28200.0,21.0029,21.0104,21.0029,21.0029,28200.0
2007-01-16 12:20:00,27.86,27.88,27.86,27.88,16000.0,21.0029,21.018,21.0029,21.018,16000.0
2007-01-16 12:30:00,27.88,27.92,27.88,27.91,18600.0,21.018,21.0481,21.018,21.0406,18600.0
2007-01-16 12:40:00,27.91,27.93,27.91,27.92,17800.0,21.0406,21.0557,21.0406,21.0481,17800.0
2007-01-16 12:50:00,27.91,28.0,27.91,27.98,18000.0,21.0406,21.1084,21.0406,21.0934,18000.0
2007-01-16 13:00:00,27.99,28.02,27.97,27.97,19200.0,21.1009,21.1235,21.0858,21.0858,19200.0
2007-01-16 13:10:00,27.97,27.97,27.95,27.96,6200.0,21.0858,21.0858,21.0708,21.0783,6200.0
2007-01-16 13:20:00,27.96,27.96,27.95,27.96,8200.0,21.0783,21.0783,21.0708,21.0783,8200.0
2007-01-16 13:30:00,27.96,27.97,27.95,27.97,12400.0,21.0783,21.0858,21.0708,21.0858,12400.0
2007-01-16 13:40:00,27.97,27.99,27.97,27.98,16400.0,21.0858,21.1009,21.0858,21.0934,16400.0
2007-01-16 13:50:00,27.98,28.0,27.97,27.99,14400.0,21.0934,21.1084,21.0858,21.1009,14400.0
2007-01-16 14:00:00,27.99,27.99,27.97,27.98,17600.0,21.1009,21.1009,21.0858,21.0934,17600.0
2007-01-16 14:10:00,27.98,27.98,27.95,27.95,15200.0,21.0934,21.0934,21.0708,21.0708,15200.0
2007-01-16 14:20:00,27.96,27.96,27.94,27.94,6400.0,21.0783,21.0783,21.0632,21.0632,6400.0
2007-01-16 14:30:00,27.95,27.97,27.94,27.95,11200.0,21.0708,21.0858,21.0632,21.0708,11200.0
2007-01-16 14:40:00,27.96,27.96,27.93,27.93,11800.0,21.0783,21.0783,21.0557,21.0557,11800.0
2007-01-16 14:50:00,27.93,27.94,27.93,27.93,16600.0,21.0557,21.0632,21.0557,21.0557,16600.0
2007-01-16 15:00:00,27.93,27.97,27.93,27.96,39000.0,21.0557,21.0858,21.0557,21.0783,39000.0
2007-01-16 15:10:00,27.96,27.97,27.93,27.96,48800.0,21.0783,21.0858,21.0557,21.0783,48800.0
2007-01-16 15:20:00,27.96,27.98,27.96,27.97,26800.0,21.0783,21.0934,21.0783,21.0858,26800.0
2007-01-16 15:30:00,27.97,28.03,27.97,28.0,74800.0,21.0858,21.1311,21.0858,21.1084,74800.0
2007-01-16 15:40:00,28.0,28.04,28.0,28.01,47400.0,21.1084,21.1386,21.1084,21.116,47400.0
2007-01-16 15:50:00,28.01,28.03,28.0,28.01,77200.0,21.116,21.1311,21.1084,21.116,77200.0
2007-01-17 09:30:00,27.98,28.03,27.98,28.0,4000.0,21.0934,21.1311,21.0934,21.1084,4000.0
2007-01-17 09:40:00,28.0,28.0,27.93,27.93,13000.0,21.1084,21.1084,21.0557,21.0557,13000.0
2007-01-17 09:50:00,27.95,27.97,27.93,27.95,11800.0,21.0708,21.0858,21.0557,21.0708,11800.0
2007-01-17 10:00:00,27.93,27.94,27.86,27.93,36800.0,21.0557,21.0632,21.0029,21.0557,36800.0
2007-01-17 10:10:00,27.91,27.94,27.88,27.93,33200.0,21.0406,21.0632,21.018,21.0557,33200.0
2007-01-17 10:20:00,27.93,27.93,27.86,27.87,14800.0,21.0557,21.0557,21.0029,21.0104,14800.0
2007-01-17 10:30:00,27.86,27.87,27.83,27.83,22200.0,21.0029,21.0104,20.9803,20.9803,22200.0
2007-01-17 10:40:00,27.83,27.85,27.77,27.78,64600.0,20.9803,20.9954,20.9351,20.9426,64600.0
2007-01-17 10:50:00,27.78,27.83,27.77,27.8,15600.0,20.9426,20.9803,20.9351,20.9577,15600.0
2007-01-17 11:00:00,27.8,27.93,27.8,27.93,17400.0,20.9577,21.0557,20.9577,21.0557,17400.0
2007-01-17 11:10:00,27.93,27.98,27.93,27.97,13800.0,21.0557,21.0934,21.0557,21.0858,13800.0
2007-01-17 11:20:00,27.97,27.99,27.93,27.96,30400.0,21.0858,21.1009,21.0557,21.0783,30400.0
2007-01-17 11:30:00,27.96,27.99,27.94,27.95,28800.0,21.0783,21.1009,21.0632,21.0708,28800.0
2007-01-17 11:40:00,27.95,27.95,27.92,27.93,4200.0,21.0708,21.0708,21.0481,21.0557,4200.0
2007-01-17 11:50:00,27.93,27.98,27.93,27.98,8800.0,21.0557,21.0934,21.0557,21.0934,8800.0
2007-01-17 12:00:00,27.98,28.05,27.98,28.04,17600.0,21.0934,21.1461,21.0934,21.1386,17600.0
2007-01-17 12:10:00,28.05,28.09,28.05,28.05,21600.0,21.1461,21.1763,21.1461,21.1461,21600.0
2007-01-17 12:20:00,28.05,28.07,28.03,28.05,29800.0,21.1461,21.1612,21.1311,21.1461,29800.0
2007-01-17 12:30:00,28.05,28.08,28.04,28.08,9800.0,21.1461,21.1688,21.1386,21.1688,9800.0
2007-01-17 12:40:00,28.09,28.09,28.07,28.07,21600.0,21.1763,21.1763,21.1612,21.1612,21600.0
2007-01-17 12:50:00,28.06,28.06,28.05,28.06,13200.0,21.1537,21.1537,21.1461,21.1537,13200.0
2007-01-17 13:00:00,28.05,28.05,27.97,27.97,13600.0,21.1461,21.1461,21.0858,21.0858,13600.0
2007-01-17 13:10:00,27.96,27.98,27.95,27.98,6600.0,21.0783,21.0934,21.0708,21.0934,6600.0
2007-01-17 13:20:00,27.98,27.99,27.95,27.96,16400.0,21.0934,21.1009,21.0708,21.0783,16400.0
2007-01-17 13:30:00,27.95,28.03,27.95,28.02,91000.0,21.0708,21.1311,21.0708,21.1235,91000.0
2007-01-17 13:40:00,28.02,28.03,28.01,28.02,27000.0,21.1235,21.1311,21.116,21.1235,27000.0
2007-01-17 13:50:00,28.02,28.02,28.0,28.02,12000.0,21.1235,21.1235,21.1084,21.1235,12000.0
2007-01-17 14:00:00,28.0,28.03,27.99,28.01,26200.0,21.1084,21.1311,21.1009,21.116,26200.0
2007-01-17 14:10:00,28.01,28.02,28.0,28.0,35000.0,21.116,21.1235,21.1084,21.1084,35000.0
2007-01-17 14:20:00,28.0,28.03,27.98,28.03,67000.0,21.1084,21.1311,21.0934,21.1311,67000.0
2007-01-17 14:30:00,28.02,28.04,28.0,28.0,127400.0,21.1235,21.1386,21.1084,21.1084,127400.0
2007-01-17 14:40:00,28.0,28.01,27.98,27.99,167200.0,21.1084,21.116,21.0934,21.1009,167200.0
2007-01-17 14:50:00,27.98,28.01,27.94,27.98,23600.0,21.0934,21.116,21.0632,21.0934,23600.0
2007-01-17 15:00:00,27.98,28.0,27.97,27.99,27000.0,21.0934,21.1084,21.0858,21.1009,27000.0
2007-01-17 15:10:00,27.99,28.0,27.95,28.0,38000.0,21.1009,21.1084,21.0708,21.1084,38000.0
2007-01-17 15:20:00,27.98,28.01,27.98,28.01,82000.0,21.0934,21.116,21.0934,21.116,82000.0
2007-01-17 15:30:00,28.0,28.01,27.99,27.99,20400.0,21.1084,21.116,21.1009,21.1009,20400.0
2007-01-17 15:40:00,27.99,28.03,27.99,28.02,66000.0,21.1009,21.1311,21.1009,21.1235,66000.0
2007-01-17 15:50:00,28.03,28.03,27.97,28.0,431800.0,21.1311,21.1311,21.0858,21.1084,431800.0
2007-01-18 09:30:00,28.06,28.08,27.95,28.01,34000.0,21.1537,21.1688,21.0708,21.116,34000.0
2007-01-18 09:40:00,28.0,28.07,27.83,28.07,108200.0,21.1084,21.1612,20.9803,21.1612,108200.0
2007-01-18 09:50:00,28.06,28.18,28.06,28.11,64200.0,21.1537,21.2441,21.1537,21.1914,64200.0
2007-01-18 10:00:00,28.1,28.11,28.08,28.09,69400.0,21.1838,21.1914,21.1688,21.1763,69400.0
2007-01-18 10:10:00,28.09,28.09,28.0,28.02,35800.0,21.1763,21.1763,21.1084,21.1235,35800.0
2007-01-18 10:20:00,28.03,28.05,27.94,28.0,115000.0,21.1311,21.1461,21.0632,21.1084,115000.0
2007-01-18 10:30:00,28.0,28.0,27.9,27.93,128000.0,21.1084,21.1084,21.0331,21.0557,128000.0
2007-01-18 10:40:00,27.93,27.97,27.89,27.95,143400.0,21.0557,21.0858,21.0255,21.0708,143400.0
2007-01-18 10:50:00,27.95,28.03,27.93,28.0,62600.0,21.0708,21.1311,21.0557,21.1084,62600.0
2007-01-18 11:00:00,28.0,28.05,28.0,28.04,107000.0,21.1084,21.1461,21.1084,21.1386,107000.0
2007-01-18 11:10:00,28.04,28.09,28.03,28.09,56400.0,21.1386,21.1763,21.1311,21.1763,56400.0
2007-01-18 11:20:00,28.08,28.1,28.07,28.07,24600.0,21.1688,21.1838,21.1612,21.1612,24600.0
2007-01-18 11:30:00,28.07,28.07,28.04,28.04,16400.0,21.1612,21.1612,21.1386,21.1386,16400.0
2007-01-18 11:40:00,28.04,28.1,28.04,28.08,34400.0,21.1386,21.1838,21.1386,21.1688,34400.0
2007-01-18 11:50:00,28.07,28.08,28.01,28.02,39600.0,21.1612,21.1688,21.116,21.1235,39600.0
2007-01-18 12:00:00,28.02,28.05,28.0,28.03,34800.0,21.1235,21.1461,21.1084,21.1311,34800.0
2007-01-18 12:10:00,28.04,28.05,28.04,28.04,13800.0,21.1386,21.1461,21.1386,21.1386,13800.0
2007-01-18 12:20:00,28.05,28.05,28.04,28.05,24800.0,21.1461,21.1461,21.1386,21.1461,24800.0
2007-01-18 12:30:00,28.05,28.05,28.03,28.03,61400.0,21.1461,21.1461,21.1311,21.1311,61400.0
2007-01-18 12:40:00,28.03,28.05,28.03,28.05,15000.0,21.1311,21.1461,21.1311,21.1461,15000.0
2007-01-18 12:50:00,28.05,28.05,28.04,28.05,2800.0,21.1461,21.1461,21.1386,21.1461,2800.0
2007-01-18 13:00:00,28.04,28.07,28.02,28.04,80200.0,21.1386,21.1612,21.1235,21.1386,80200.0
2007-01-18 13:10:00,28.04,28.05,28.03,28.04,4600.0,21.1386,21.1461,21.1311,21.1386,4600.0
2007-01-18 13:20:00,28.03,28.07,28.02,28.06,12800.0,21.1311,21.1612,21.1235,21.1537,12800.0
2007-01-18 13:30:00,28.06,28.08,28.03,28.06,37800.0,21.1537,21.1688,21.1311,21.1537,37800.0
2007-01-18 13:40:00,28.05,28.06,28.05,28.06,13400.0,21.1461,21.1537,21.1461,21.1537,13400.0
2007-01-18 13:50:00,28.06,28.06,28.05,28.05,35000.0,21.1537,21.1537,21.1461,21.1461,35000.0
2007-01-18 14:00:00,28.05,28.07,28.01,28.01,58200.0,21.1461,21.1612,21.116,21.116,58200.0
2007-01-18 14:10:00,28.01,28.06,28.0,28.05,30000.0,21.116,21.1537,21.1084,21.1461,30000.0
2007-01-18 14:20:00,28.06,28.06,28.0,28.03,200200.0,21.1537,21.1537,21.1084,21.1311,200200.0
2007-01-18 14:30:00,28.03,28.03,27.97,27.97,39600.0,21.1311,21.1311,21.0858,21.0858,39600.0
2007-01-18 14:40:00,27.97,28.04,27.97,28.02,33200.0,21.0858,21.1386,21.0858,21.1235,33200.0
2007-01-18 14:50:00,28.02,28.03,27.97,28.0,116600.0,21.1235,21.1311,21.0858,21.1084,116600.0
2007-01-18 15:00:00,27.98,28.04,27.95,28.04,37200.0,21.0934,21.1386,21.0708,21.1386,37200.0
2007-01-18 15:10:00,28.03,28.04,28.0,28.0,41400.0,21.1311,21.1386,21.1084,21.1084,41400.0
2007-01-18 15:20:00,28.0,28.03,27.99,28.03,40000.0,21.1084,21.1311,21.1009,21.1311,40000.0
2007-01-18 15:30:00,28.02,28.03,28.01,28.01,38200.0,21.1235,21.1311,21.116,21.116,38200.0
2007-01-18 15:40:00,28.01,28.02,28.0,28.02,61600.0,21.116,21.1235,21.1084,21.1235,61600.0
2007-01-18 15:50:00,28.02,28.04,27.99,28.02,99600.0,21.1235,21.1386,21.1009,21.1235,99600.0
2007-01-19 09:30:00,27.99,28.0,27.94,27.99,11000.0,21.1009,21.1084,21.0632,21.1009,11000.0
2007-01-19 09:40:00,27.98,28.05,27.97,28.05,9200.0,21.0934,21.1461,21.0858,21.1461,9200.0
2007-01-19 09:50:00,28.05,28.08,28.04,28.05,6000.0,21.1461,21.1688,21.1386,21.1461,6000.0
2007-01-19 10:00:00,28.05,28.05,28.02,28.05,14800.0,21.1461,21.1461,21.1235,21.1461,14800.0
2007-01-19 10:10:00,28.05,28.07,28.05,28.06,16200.0,21.1461,21.1612,21.1461,21.1537,16200.0
2007-01-19 10:20:00,28.04,28.07,28.02,28.03,23800.0,21.1386,21.1612,21.1235,21.1311,23800.0
2007-01-19 10:30:00,28.04,28.08,27.97,28.01,50200.0,21.1386,21.1688,21.0858,21.116,50200.0
2007-01-19 10:40:00,28.0,28.06,27.97,28.03,62000.0,21.1084,21.1537,21.0858,21.1311,62000.0
2007-01-19 10:50:00,28.04,28.13,28.01,28.11,74800.0,21.1386,21.2064,21.116,21.1914,74800.0
2007-01-19 11:00:00,28.11,28.2,28.11,28.18,29400.0,21.1914,21.2592,21.1914,21.2441,29400.0
2007-01-19 11:10:00,28.18,28.18,28.11,28.15,40000.0,21.2441,21.2441,21.1914,21.2215,40000.0
2007-01-19 11:20:00,28.15,28.16,28.13,28.15,10400.0,21.2215,21.2291,21.2064,21.2215,10400.0
2007-01-19 11:30:00,28.14,28.14,28.05,28.06,44400.0,21.214,21.214,21.1461,21.1537,44400.0
2007-01-19 11:40:00,28.06,28.13,28.03,28.12,47800.0,21.1537,21.2064,21.1311,21.1989,47800.0
2007-01-19 11:50:00,28.12,28.19,28.1,28.15,58000.0,21.1989,21.2517,21.1838,21.2215,58000.0
2007-01-19 12:00:00,28.15,28.18,28.15,28.15,59800.0,21.2215,21.2441,21.2215,21.2215,59800.0
2007-01-19 12:10:00,28.15,28.18,28.15,28.17,38000.0,21.2215,21.2441,21.2215,21.2366,38000.0
2007-01-19 12:20:00,28.17,28.19,28.16,28.18,118000.0,21.2366,21.2517,21.2291,21.2441,118000.0
2007-01-19 12:30:00,28.18,28.23,28.15,28.21,40800.0,21.2441,21.2818,21.2215,21.2668,40800.0
2007-01-19 12:40:00,28.21,28.22,28.16,28.18,187800.0,21.2668,21.2743,21.2291,21.2441,187800.0
2007-01-19 12:50:00,28.18,28.25,28.18,28.21,16400.0,21.2441,21.2969,21.2441,21.2668,16400.0
2007-01-19 13:00:00,28.21,28.27,28.21,28.24,44600.0,21.2668,21.312,21.2668,21.2894,44600.0
2007-01-19 13:10:00,28.25,28.31,28.22,28.3,27600.0,21.2969,21.3421,21.2743,21.3346,27600.0
2007-01-19 13:20:00,28.31,28.35,28.3,28.35,31000.0,21.3421,21.3723,21.3346,21.3723,31000.0
2007-01-19 13:30:00,28.35,28.38,28.32,28.33,24600.0,21.3723,21.3949,21.3497,21.3572,24600.0
2007-01-19 13:40:00,28.33,28.38,28.3,28.36,48000.0,21.3572,21.3949,21.3346,21.3798,48000.0
2007-01-19 13:50:00,28.36,28.37,28.34,28.36,28600.0,21.3798,21.3874,21.3648,21.3798,28600.0
2007-01-19 14:00:00,28.36,28.48,28.36,28.45,118600.0,21.3798,21.4703,21.3798,21.4477,118600.0
2007-01-19 14:10:00,28.45,28.46,28.42,28.45,39400.0,21.4477,21.4552,21.4251,21.4477,39400.0
2007-01-19 14:20:00,28.46,28.5,28.45,28.5,57800.0,21.4552,21.4854,21.4477,21.4854,57800.0
2007-01-19 14:30:00,28.5,28.51,28.47,28.48,39000.0,21.4854,21.4929,21.4628,21.4703,39000.0
2007-01-19 14:40:00,28.49,28.49,28.44,28.45,16600.0,21.4778,21.4778,21.4402,21.4477,16600.0
2007-01-19 14:50:00,28.45,28.49,28.44,28.49,64200.0,21.4477,21.4778,21.4402,21.4778,64200.0
2007-01-19 15:00:00,28.49,28.51,28.48,28.5,136200.0,21.4778,21.4929,21.4703,21.4854,136200.0
2007-01-19 15:10:00,28.51,28.52,28.45,28.48,68800.0,21.4929,21.5005,21.4477,21.4703,68800.0
2007-01-19 15:20:00,28.48,28.5,28.44,28.45,62200.0,21.4703,21.4854,21.4402,21.4477,62200.0
2007-01-19 15:30:00,28.46,28.5,28.45,28.48,53000.0,21.4552,21.4854,21.4477,21.4703,53000.0
2007-01-19 15:40:00,28.48,28.49,28.47,28.48,70600.0,21.4703,21.4778,21.4628,21.4703,70600.0
2007-01-19 15:50:00,28.49,28.5,28.45,28.46,130400.0,21.4778,21.4854,21.4477,21.4552,130400.0
2007-01-22 09:30:00,28.57,28.68,28.5,28.64,53000.0,21.5382,21.6211,21.4854,21.5909,53000.0
2007-01-22 09:40:00,28.63,28.76,28.51,28.53,91000.0,21.5834,21.6814,21.4929,21.508,91000.0
2007-01-22 09:50:00,28.53,28.65,28.51,28.58,39000.0,21.508,21.5985,21.4929,21.5457,39000.0
2007-01-22 10:00:00,28.57,28.65,28.57,28.64,121600.0,21.5382,21.5985,21.5382,21.5909,121600.0
2007-01-22 10:10:00,28.64,28.64,28.54,28.58,78400.0,21.5909,21.5909,21.5155,21.5457,78400.0
2007-01-22 10:20:00,28.58,28.64,28.55,28.64,31600.0,21.5457,21.5909,21.5231,21.5909,31600.0
2007-01-22 10:30:00,28.64,28.65,28.61,28.63,35200.0,21.5909,21.5985,21.5683,21.5834,35200.0
2007-01-22 10:40:00,28.63,28.64,28.58,28.62,51200.0,21.5834,21.5909,21.5457,21.5758,51200.0
2007-01-22 10:50:00,28.63,28.64,28.61,28.63,59800.0,21.5834,21.5909,21.5683,21.5834,59800.0
2007-01-22 11:00:00,28.63,28.67,28.63,28.64,79400.0,21.5834,21.6135,21.5834,21.5909,79400.0
2007-01-22 11:10:00,28.65,28.68,28.63,28.68,32200.0,21.5985,21.6211,21.5834,21.6211,32200.0
2007-01-22 11:20:00,28.67,28.78,28.67,28.75,66600.0,21.6135,21.6965,21.6135,21.6739,66600.0
2007-01-22 11:30:00,28.75,28.75,28.7,28.74,90800.0,21.6739,21.6739,21.6362,21.6663,90800.0
2007-01-22 11:40:00,28.73,28.74,28.69,28.7,16800.0,21.6588,21.6663,21.6286,21.6362,16800.0
2007-01-22 11:50:00,28.69,28.78,28.69,28.77,58600.0,21.6286,21.6965,21.6286,21.6889,58600.0
2007-01-22 12:00:00,28.77,28.78,28.75,28.75,34800.0,21.6889,21.6965,21.6739,21.6739,34800.0
2007-01-22 12:10:00,28.75,28.75,28.72,28.72,15400.0,21.6739,21.6739,21.6512,21.6512,15400.0
2007-01-22 12:20:00,28.73,28.73,28.71,28.73,33800.0,21.6588,21.6588,21.6437,21.6588,33800.0
2007-01-22 12:30:00,28.73,28.73,28.7,28.72,41000.0,21.6588,21.6588,21.6362,21.6512,41000.0
2007-01-22 12:40:00,28.73,28.74,28.72,28.72,10800.0,21.6588,21.6663,21.6512,21.6512,10800.0
2007-01-22 12:50:00,28.72,28.75,28.72,28.73,81200.0,21.6512,21.6739,21.6512,21.6588,81200.0
2007-01-22 13:00:00,28.73,28.75,28.73,28.74,12800.0,21.6588,21.6739,21.6588,21.6663,12800.0
2007-01-22 13:10:00,28.74,28.75,28.72,28.74,25800.0,21.6663,21.6739,21.6512,21.6663,25800.0
2007-01-22 13:20:00,28.74,28.75,28.73,28.75,64000.0,21.6663,21.6739,21.6588,21.6739,64000.0
2007-01-22 13:30:00,28.74,28.74,28.72,28.73,16200.0,21.6663,21.6663,21.6512,21.6588,16200.0
2007-01-22 13:40:00,28.73,28.73,28.71,28.72,16400.0,21.6588,21.6588,21.6437,21.6512,16400.0
2007-01-22 13:50:00,28.72,28.75,28.71,28.74,26600.0,21.6512,21.6739,21.6437,21.6663,26600.0
2007-01-22 14:00:00,28.75,28.78,28.74,28.76,41200.0,21.6739,21.6965,21.6663,21.6814,41200.0
2007-01-22 14:10:00,28.76,28.76,28.74,28.75,41200.0,21.6814,21.6814,21.6663,21.6739,41200.0
2007-01-22 14:20:00,28.75,28.8,28.72,28.73,38000.0,21.6739,21.7115,21.6512,21.6588,38000.0
2007-01-22 14:30:00,28.73,28.73,28.7,28.71,22000.0,21.6588,21.6588,21.6362,21.6437,22000.0
2007-01-22 14:40:00,28.72,28.74,28.72,28.72,22600.0,21.6512,21.6663,21.6512,21.6512,22600.0
2007-01-22 14:50:00,28.72,28.73,28.72,28.73,10000.0,21.6512,21.6588,21.6512,21.6588,10000.0
2007-01-22 15:00:00,28.72,28.73,28.7,28.71,29800.0,21.6512,21.6588,21.6362,21.6437,29800.0
2007-01-22 15:10:00,28.71,28.73,28.71,28.72,20000.0,21.6437,21.6588,21.6437,21.6512,20000.0
2007-01-22 15:20:00,28.73,28.75,28.7,28.71,30000.0,21.6588,21.6739,21.6362,21.6437,30000.0
2007-01-22 15:30:00,28.71,28.74,28.71,28.72,28200.0,21.6437,21.6663,21.6437,21.6512,28200.0
2007-01-22 15:40:00,28.72,28.75,28.72,28.74,34000.0,21.6512,21.6739,21.6512,21.6663,34000.0
2007-01-22 15:50:00,28.74,28.8,28.73,28.74,43800.0,21.6663,21.7115,21.6588,21.6663,43800.0
2007-01-23 09:30:00,28.8,28.85,28.8,28.85,17200.0,21.7115,21.7492,21.7115,21.7492,17200.0
2007-01-23 09:40:00,28.85,28.85,28.67,28.75,123600.0,21.7492,21.7492,21.6135,21.6739,123600.0
2007-01-23 09:50:00,28.73,28.84,28.72,28.82,73800.0,21.6588,21.7417,21.6512,21.7266,73800.0
2007-01-23 10:00:00,28.82,28.83,28.78,28.8,68400.0,21.7266,21.7342,21.6965,21.7115,68400.0
2007-01-23 10:10:00,28.79,28.86,28.79,28.8,84400.0,21.704,21.7568,21.704,21.7115,84400.0
2007-01-23 10:20:00,28.8,28.83,28.75,28.82,68400.0,21.7115,21.7342,21.6739,21.7266,68400.0
2007-01-23 10:30:00,28.82,28.86,28.79,28.85,77400.0,21.7266,21.7568,21.704,21.7492,77400.0
2007-01-23 10:40:00,28.85,28.85,28.79,28.8,10600.0,21.7492,21.7492,21.704,21.7115,10600.0
2007-01-23 10:50:00,28.8,28.86,28.8,28.81,32200.0,21.7115,21.7568,21.7115,21.7191,32200.0
2007-01-23 11:00:00,28.81,28.85,28.8,28.84,18600.0,21.7191,21.7492,21.7115,21.7417,18600.0
2007-01-23 11:10:00,28.84,28.93,28.83,28.93,35200.0,21.7417,21.8095,21.7342,21.8095,35200.0
2007-01-23 11:20:00,28.93,28.93,28.91,28.91,60600.0,21.8095,21.8095,21.7945,21.7945,60600.0
2007-01-23 11:30:00,28.91,28.92,28.88,28.88,46400.0,21.7945,21.802,21.7719,21.7719,46400.0
2007-01-23 11:40:00,28.88,28.92,28.88,28.9,52000.0,21.7719,21.802,21.7719,21.7869,52000.0
2007-01-23 11:50:00,28.9,28.99,28.9,28.99,75800.0,21.7869,21.8548,21.7869,21.8548,75800.0
2007-01-23 12:00:00,28.99,29.07,28.99,29.05,75000.0,21.8548,21.9151,21.8548,21.9,75000.0
2007-01-23 12:10:00,29.05,29.06,29.02,29.02,30200.0,21.9,21.9076,21.8774,21.8774,30200.0
2007-01-23 12:20:00,29.02,29.15,29.02,29.11,161400.0,21.8774,21.9754,21.8774,21.9452,161400.0
2007-01-23 12:30:00,29.11,29.11,29.08,29.11,25400.0,21.9452,21.9452,21.9226,21.9452,25400.0
2007-01-23 12:40:00,29.11,29.16,29.11,29.16,49600.0,21.9452,21.9829,21.9452,21.9829,49600.0
2007-01-23 12:50:00,29.15,29.23,29.15,29.23,87800.0,21.9754,22.0357,21.9754,22.0357,87800.0
2007-01-23 13:00:00,29.23,29.23,29.16,29.16,15800.0,22.0357,22.0357,21.9829,21.9829,15800.0
2007-01-23 13:10:00,29.17,29.17,29.15,29.15,28400.0,21.9905,21.9905,21.9754,21.9754,28400.0
2007-01-23 13:20:00,29.14,29.15,29.1,29.11,23600.0,21.9679,21.9754,21.9377,21.9452,23600.0
2007-01-23 13:30:00,29.11,29.18,29.11,29.17,51200.0,21.9452,21.998,21.9452,21.9905,51200.0
2007-01-23 13:40:00,29.17,29.18,29.09,29.09,25200.0,21.9905,21.998,21.9302,21.9302,25200.0
2007-01-23 13:50:00,29.1,29.14,29.1,29.14,9200.0,21.9377,21.9679,21.9377,21.9679,9200.0
2007-01-23 14:00:00,29.14,29.19,29.14,29.19,49000.0,21.9679,22.0056,21.9679,22.0056,49000.0
2007-01-23 14:10:00,29.18,29.18,29.11,29.13,33200.0,21.998,21.998,21.9452,21.9603,33200.0
2007-01-23 14:20:00,29.13,29.13,29.08,29.09,60200.0,21.9603,21.9603,21.9226,21.9302,60200.0
2007-01-23 14:30:00,29.08,29.08,28.99,29.01,33400.0,21.9226,21.9226,21.8548,21.8699,33400.0
2007-01-23 14:40:00,29.03,29.03,28.94,28.97,42400.0,21.8849,21.8849,21.8171,21.8397,42400.0
2007-01-23 14:50:00,28.96,28.99,28.93,28.98,15400.0,21.8322,21.8548,21.8095,21.8472,15400.0
2007-01-23 15:00:00,28.97,28.99,28.97,28.98,16000.0,21.8397,21.8548,21.8397,21.8472,16000.0
2007-01-23 15:10:00,28.99,29.02,28.98,29.0,22400.0,21.8548,21.8774,21.8472,21.8623,22400.0
2007-01-23 15:20:00,29.0,29.02,28.95,28.99,24400.0,21.8623,21.8774,21.8246,21.8548,24400.0
2007-01-23 15:30:00,28.99,29.08,28.99,29.08,23200.0,21.8548,21.9226,21.8548,21.9226,23200.0
2007-01-23 15:40:00,29.08,29.09,29.04,29.05,45400.0,21.9226,21.9302,21.8925,21.9,45400.0
2007-01-23 15:50:00,29.05,29.07,29.0,29.02,61600.0,21.9,21.9151,21.8623,21.8774,61600.0
2007-01-24 09:30:00,29.05,29.08,29.0,29.08,7000.0,21.9,21.9226,21.8623,21.9226,7000.0
2007-01-24 09:40:00,29.05,29.09,29.05,29.08,13600.0,21.9,21.9302,21.9,21.9226,13600.0
2007-01-24 09:50:00,29.07,29.08,29.05,29.07,13400.0,21.9151,21.9226,21.9,21.9151,13400.0
2007-01-24 10:00:00,29.07,29.08,28.98,29.01,14600.0,21.9151,21.9226,21.8472,21.8699,14600.0
2007-01-24 10:10:00,29.0,29.0,28.95,28.98,16400.0,21.8623,21.8623,21.8246,21.8472,16400.0
2007-01-24 10:20:00,28.99,29.02,28.9,28.92,47000.0,21.8548,21.8774,21.7869,21.802,47000.0
2007-01-24 10:30:00,28.92,28.98,28.91,28.93,11200.0,21.802,21.8472,21.7945,21.8095,11200.0
2007-01-24 10:40:00,28.93,28.96,28.93,28.94,10400.0,21.8095,21.8322,21.8095,21.8171,10400.0
2007-01-24 10:50:00,28.95,28.98,28.94,28.97,8600.0,21.8246,21.8472,21.8171,21.8397,8600.0
2007-01-24 11:00:00,28.97,29.03,28.97,29.01,11600.0,21.8397,21.8849,21.8397,21.8699,11600.0
2007-01-24 11:10:00,29.01,29.02,28.99,28.99,9000.0,21.8699,21.8774,21.8548,21.8548,9000.0
2007-01-24 11:20:00,29.0,29.03,28.98,28.98,10800.0,21.8623,21.8849,21.8472,21.8472,10800.0
2007-01-24 11:30:00,28.98,29.05,28.98,29.05,22800.0,21.8472,21.9,21.8472,21.9,22800.0
2007-01-24 11:40:00,29.05,29.06,29.04,29.06,9000.0,21.9,21.9076,21.8925,21.9076,9000.0
2007-01-24 11:50:00,29.07,29.08,29.03,29.03,16400.0,21.9151,21.9226,21.8849,21.8849,16400.0
2007-01-24 12:00:00,29.03,29.05,29.0,29.05,20200.0,21.8849,21.9,21.8623,21.9,20200.0
2007-01-24 12:10:00,29.06,29.06,29.02,29.02,6200.0,21.9076,21.9076,21.8774,21.8774,6200.0
2007-01-24 12:20:00,29.0,29.03,29.0,29.02,18200.0,21.8623,21.8849,21.8623,21.8774,18200.0
2007-01-24 12:30:00,29.01,29.03,29.01,29.02,13600.0,21.8699,21.8849,21.8699,21.8774,13600.0
2007-01-24 12:40:00,29.02,29.03,29.0,29.0,5600.0,21.8774,21.8849,21.8623,21.8623,5600.0
2007-01-24 12:50:00,29.02,29.02,28.99,28.99,18800.0,21.8774,21.8774,21.8548,21.8548,18800.0
2007-01-24 13:00:00,28.99,29.0,28.98,29.0,13400.0,21.8548,21.8623,21.8472,21.8623,13400.0
2007-01-24 13:10:00,29.0,29.0,28.99,29.0,23000.0,21.8623,21.8623,21.8548,21.8623,23000.0
2007-01-24 13:20:00,29.0,29.0,28.99,29.0,18800.0,21.8623,21.8623,21.8548,21.8623,18800.0
2007-01-24 13:30:00,29.0,29.0,28.98,29.0,16200.0,21.8623,21.8623,21.8472,21.8623,16200.0
2007-01-24 13:40:00,29.0,29.0,28.99,29.0,27600.0,21.8623,21.8623,21.8548,21.8623,27600.0
2007-01-24 13:50:00,29.0,29.02,28.99,29.0,36000.0,21.8623,21.8774,21.8548,21.8623,36000.0
2007-01-24 14:00:00,29.0,29.01,28.99,29.0,34800.0,21.8623,21.8699,21.8548,21.8623,34800.0
2007-01-24 14:10:00,29.0,29.0,28.99,29.0,25400.0,21.8623,21.8623,21.8548,21.8623,25400.0
2007-01-24 14:20:00,29.0,29.01,28.99,29.0,66800.0,21.8623,21.8699,21.8548,21.8623,66800.0
2007-01-24 14:30:00,28.99,29.03,28.97,29.0,48800.0,21.8548,21.8849,21.8397,21.8623,48800.0
2007-01-24 14:40:00,29.01,29.01,28.99,29.0,24600.0,21.8699,21.8699,21.8548,21.8623,24600.0
2007-01-24 14:50:00,28.99,29.01,28.99,29.0,35200.0,21.8548,21.8699,21.8548,21.8623,35200.0
2007-01-24 15:00:00,28.99,29.04,28.99,29.04,14200.0,21.8548,21.8925,21.8548,21.8925,14200.0
2007-01-24 15:10:00,29.02,29.07,29.0,29.03,107200.0,21.8774,21.9151,21.8623,21.8849,107200.0
2007-01-24 15:20:00,29.03,29.06,29.02,29.03,62200.0,21.8849,21.9076,21.8774,21.8849,62200.0
2007-01-24 15:30:00,29.01,29.08,29.0,29.08,88000.0,21.8699,21.9226,21.8623,21.9226,88000.0
2007-01-24 15:40:00,29.07,29.09,29.05,29.08,123800.0,21.9151,21.9302,21.9,21.9226,123800.0
2007-01-24 15:50:00,29.07,29.09,29.06,29.08,122800.0,21.9151,21.9302,21.9076,21.9226,122800.0
2007-01-25 09:30:00,29.21,29.25,29.13,29.16,21000.0,22.0206,22.0508,21.9603,21.9829,21000.0
2007-01-25 09:40:00,29.18,29.21,29.11,29.15,50200.0,21.998,22.0206,21.9452,21.9754,50200.0
2007-01-25 09:50:00,29.15,29.4,29.1,29.35,85400.0,21.9754,22.1639,21.9377,22.1262,85400.0
2007-01-25 10:00:00,29.34,29.35,29.22,29.27,50800.0,22.1186,22.1262,22.0282,22.0659,50800.0
2007-01-25 10:10:00,29.28,29.3,29.25,29.3,7600.0,22.0734,22.0885,22.0508,22.0885,7600.0
2007-01-25 10:20:00,29.3,29.35,29.29,29.35,32800.0,22.0885,22.1262,22.0809,22.1262,32800.0
2007-01-25 10:30:00,29.35,29.36,29.32,29.36,62800.0,22.1262,22.1337,22.1036,22.1337,62800.0
2007-01-25 10:40:00,29.35,29.38,29.33,29.37,68600.0,22.1262,22.1488,22.1111,22.1413,68600.0
2007-01-25 10:50:00,29.35,29.38,29.34,29.37,10800.0,22.1262,22.1488,22.1186,22.1413,10800.0
2007-01-25 11:00:00,29.37,29.39,29.35,29.37,77800.0,22.1413,22.1563,22.1262,22.1413,77800.0
2007-01-25 11:10:00,29.36,29.4,29.36,29.38,31400.0,22.1337,22.1639,22.1337,22.1488,31400.0
2007-01-25 11:20:00,29.38,29.4,29.37,29.39,9600.0,22.1488,22.1639,22.1413,22.1563,9600.0
2007-01-25 11:30:00,29.38,29.39,29.36,29.39,16400.0,22.1488,22.1563,22.1337,22.1563,16400.0
2007-01-25 11:40:00,29.39,29.44,29.38,29.4,51400.0,22.1563,22.194,22.1488,22.1639,51400.0
2007-01-25 11:50:00,29.4,29.43,29.39,29.4,62400.0,22.1639,22.1865,22.1563,22.1639,62400.0
2007-01-25 12:00:00,29.4,29.41,29.38,29.4,21000.0,22.1639,22.1714,22.1488,22.1639,21000.0
2007-01-25 12:10:00,29.38,29.39,29.36,29.38,20400.0,22.1488,22.1563,22.1337,22.1488,20400.0
2007-01-25 12:20:00,29.38,29.4,29.37,29.37,9200.0,22.1488,22.1639,22.1413,22.1413,9200.0
2007-01-25 12:30:00,29.38,29.4,29.37,29.4,11200.0,22.1488,22.1639,22.1413,22.1639,11200.0
2007-01-25 12:40:00,29.4,29.4,29.35,29.35,14200.0,22.1639,22.1639,22.1262,22.1262,14200.0
2007-01-25 12:50:00,29.34,29.35,29.3,29.31,14000.0,22.1186,22.1262,22.0885,22.096,14000.0
2007-01-25 13:00:00,29.32,29.4,29.31,29.4,15000.0,22.1036,22.1639,22.096,22.1639,15000.0
2007-01-25 13:10:00,29.4,29.43,29.39,29.43,21800.0,22.1639,22.1865,22.1563,22.1865,21800.0
2007-01-25 13:20:00,29.43,29.43,29.4,29.4,6000.0,22.1865,22.1865,22.1639,22.1639,6000.0
2007-01-25 13:30:00,29.4,29.42,29.36,29.36,11600.0,22.1639,22.1789,22.1337,22.1337,11600.0
2007-01-25 13:40:00,29.36,29.42,29.36,29.4,14600.0,22.1337,22.1789,22.1337,22.1639,14600.0
2007-01-25 13:50:00,29.41,29.49,29.41,29.45,35200.0,22.1714,22.2317,22.1714,22.2016,35200.0
2007-01-25 14:00:00,29.43,29.44,29.34,29.35,20800.0,22.1865,22.194,22.1186,22.1262,20800.0
2007-01-25 14:10:00,29.33,29.33,29.3,29.32,31800.0,22.1111,22.1111,22.0885,22.1036,31800.0
2007-01-25 14:20:00,29.31,29.33,29.27,29.28,43800.0,22.096,22.1111,22.0659,22.0734,43800.0
2007-01-25 14:30:00,29.28,29.29,29.24,29.28,144200.0,22.0734,22.0809,22.0432,22.0734,144200.0
2007-01-25 14:40:00,29.28,29.34,29.27,29.27,46400.0,22.0734,22.1186,22.0659,22.0659,46400.0
2007-01-25 14:50:00,29.27,29.28,29.25,29.25,29000.0,22.0659,22.0734,22.0508,22.0508,29000.0
2007-01-25 15:00:00,29.25,29.27,29.12,29.12,52400.0,22.0508,22.0659,21.9528,21.9528,52400.0
2007-01-25 15:10:00,29.13,29.2,29.11,29.15,90000.0,21.9603,22.0131,21.9452,21.9754,90000.0
2007-01-25 15:20:00,29.15,29.18,29.1,29.18,70000.0,21.9754,21.998,21.9377,21.998,70000.0
2007-01-25 15:30:00,29.18,29.2,29.12,29.16,57800.0,21.998,22.0131,21.9528,21.9829,57800.0
2007-01-25 15:40:00,29.15,29.15,29.07,29.13,59800.0,21.9754,21.9754,21.9151,21.9603,59800.0
2007-01-25 15:50:00,29.13,29.16,29.06,29.13,101200.0,21.9603,21.9829,21.9076,21.9603,101200.0
2007-01-26 09:30:00,29.15,29.18,29.1,29.16,46400.0,21.9754,21.998,21.9377,21.9829,46400.0
2007-01-26 09:40:00,29.14,29.25,29.13,29.13,19200.0,21.9679,22.0508,21.9603,21.9603,19200.0
2007-01-26 09:50:00,29.13,29.21,29.07,29.21,51800.0,21.9603,22.0206,21.9151,22.0206,51800.0
2007-01-26 10:00:00,29.22,29.23,29.15,29.16,87800.0,22.0282,22.0357,21.9754,21.9829,87800.0
2007-01-26 10:10:00,29.16,29.23,29.16,29.18,42800.0,21.9829,22.0357,21.9829,21.998,42800.0
2007-01-26 10:20:00,29.18,29.23,29.17,29.23,43800.0,21.998,22.0357,21.9905,22.0357,43800.0
2007-01-26 10:30:00,29.23,29.23,29.17,29.22,58200.0,22.0357,22.0357,21.9905,22.0282,58200.0
2007-01-26 10:40:00,29.18,29.23,29.18,29.18,15200.0,21.998,22.0357,21.998,21.998,15200.0
2007-01-26 10:50:00,29.18,29.23,29.18,29.2,39800.0,21.998,22.0357,21.998,22.0131,39800.0
2007-01-26 11:00:00,29.2,29.23,29.16,29.16,40200.0,22.0131,22.0357,21.9829,21.9829,40200.0
2007-01-26 11:10:00,29.16,29.2,29.15,29.18,26000.0,21.9829,22.0131,21.9754,21.998,26000.0
2007-01-26 11:20:00,29.18,29.2,29.15,29.16,12000.0,21.998,22.0131,21.9754,21.9829,12000.0
2007-01-26 11:30:00,29.15,29.16,29.11,29.11,46800.0,21.9754,21.9829,21.9452,21.9452,46800.0
2007-01-26 11:40:00,29.11,29.16,29.11,29.13,90600.0,21.9452,21.9829,21.9452,21.9603,90600.0
2007-01-26 11:50:00,29.12,29.15,29.11,29.15,33200.0,21.9528,21.9754,21.9452,21.9754,33200.0
2007-01-26 12:00:00,29.14,29.18,29.14,29.15,45000.0,21.9679,21.998,21.9679,21.9754,45000.0
2007-01-26 12:10:00,29.15,29.16,29.14,29.14,20400.0,21.9754,21.9829,21.9679,21.9679,20400.0
2007-01-26 12:20:00,29.14,29.16,29.13,29.14,37000.0,21.9679,21.9829,21.9603,21.9679,37000.0
2007-01-26 12:30:00,29.15,29.15,29.08,29.09,40400.0,21.9754,21.9754,21.9226,21.9302,40400.0
2007-01-26 12:40:00,29.09,29.11,29.09,29.1,25400.0,21.9302,21.9452,21.9302,21.9377,25400.0
2007-01-26 12:50:00,29.1,29.11,29.09,29.1,35400.0,21.9377,21.9452,21.9302,21.9377,35400.0
2007-01-26 13:00:00,29.1,29.1,29.05,29.06,33400.0,21.9377,21.9377,21.9,21.9076,33400.0
2007-01-26 13:10:00,29.06,29.07,28.99,28.99,57400.0,21.9076,21.9151,21.8548,21.8548,57400.0
2007-01-26 13:20:00,28.98,28.98,28.93,28.97,31200.0,21.8472,21.8472,21.8095,21.8397,31200.0
2007-01-26 13:30:00,28.98,29.02,28.88,28.99,87800.0,21.8472,21.8774,21.7719,21.8548,87800.0
2007-01-26 13:40:00,28.99,29.0,28.97,28.97,23800.0,21.8548,21.8623,21.8397,21.8397,23800.0
2007-01-26 13:50:00,28.96,28.97,28.92,28.93,29800.0,21.8322,21.8397,21.802,21.8095,29800.0
2007-01-26 14:00:00,28.95,29.09,28.95,29.08,53000.0,21.8246,21.9302,21.8246,21.9226,53000.0
2007-01-26 14:10:00,29.07,29.14,29.07,29.1,33600.0,21.9151,21.9679,21.9151,21.9377,33600.0
2007-01-26 14:20:00,29.09,29.09,29.0,29.02,28000.0,21.9302,21.9302,21.8623,21.8774,28000.0
2007-01-26 14:30:00,29.03,29.08,29.0,29.06,21200.0,21.8849,21.9226,21.8623,21.9076,21200.0
2007-01-26 14:40:00,29.07,29.1,29.06,29.1,16800.0,21.9151,21.9377,21.9076,21.9377,16800.0
2007-01-26 14:50:00,29.09,29.09,29.08,29.08,18400.0,21.9302,21.9302,21.9226,21.9226,18400.0
2007-01-26 15:00:00,29.08,29.09,29.06,29.09,33800.0,21.9226,21.9302,21.9076,21.9302,33800.0
2007-01-26 15:10:00,29.09,29.09,29.07,29.08,28200.0,21.9302,21.9302,21.9151,21.9226,28200.0
2007-01-26 15:20:00,29.07,29.11,29.07,29.11,70200.0,21.9151,21.9452,21.9151,21.9452,70200.0
2007-01-26 15:30:00,29.11,29.17,29.09,29.17,39600.0,21.9452,21.9905,21.9302,21.9905,39600.0
2007-01-26 15:40:00,29.17,29.17,29.14,29.16,19000.0,21.9905,21.9905,21.9679,21.9829,19000.0
2007-01-26 15:50:00,29.17,29.21,29.14,29.15,87600.0,21.9905,22.0206,21.9679,21.9754,87600.0
2007-01-29 09:30:00,29.3,29.6,29.29,29.6,158400.0,22.0885,22.3146,22.0809,22.3146,158400.0
2007-01-29 09:40:00,29.63,29.85,29.63,29.81,232400.0,22.3373,22.5031,22.3373,22.473,232400.0
2007-01-29 09:50:00,29.81,30.06,29.8,30.06,267000.0,22.473,22.6614,22.4654,22.6614,267000.0
2007-01-29 10:00:00,30.05,30.11,30.0,30.03,203200.0,22.6539,22.6991,22.6162,22.6388,203200.0
2007-01-29 10:10:00,30.03,30.03,29.89,29.9,183000.0,22.6388,22.6388,22.5333,22.5408,183000.0
2007-01-29 10:20:00,29.9,29.98,29.83,29.86,201600.0,22.5408,22.6011,22.488,22.5107,201600.0
2007-01-29 10:30:00,29.86,29.9,29.83,29.89,154200.0,22.5107,22.5408,22.488,22.5333,154200.0
2007-01-29 10:40:00,29.88,29.89,29.68,29.71,285400.0,22.5257,22.5333,22.375,22.3976,285400.0
2007-01-29 10:50:00,29.71,29.78,29.68,29.77,247200.0,22.3976,22.4503,22.375,22.4428,247200.0
2007-01-29 11:00:00,29.76,29.81,29.74,29.78,46200.0,22.4353,22.473,22.4202,22.4503,46200.0
2007-01-29 11:10:00,29.78,29.8,29.75,29.75,52200.0,22.4503,22.4654,22.4277,22.4277,52200.0
2007-01-29 11:20:00,29.76,29.76,29.74,29.75,57000.0,22.4353,22.4353,22.4202,22.4277,57000.0
2007-01-29 11:30:00,29.74,29.74,29.69,29.73,71800.0,22.4202,22.4202,22.3825,22.4126,71800.0
2007-01-29 11:40:00,29.73,29.73,29.62,29.68,152800.0,22.4126,22.4126,22.3297,22.375,152800.0
2007-01-29 11:50:00,29.67,29.67,29.65,29.65,21600.0,22.3674,22.3674,22.3523,22.3523,21600.0
2007-01-29 12:00:00,29.65,29.67,29.63,29.65,166600.0,22.3523,22.3674,22.3373,22.3523,166600.0
2007-01-29 12:10:00,29.65,29.65,29.59,29.6,56400.0,22.3523,22.3523,22.3071,22.3146,56400.0
2007-01-29 12:20:00,29.6,29.61,29.56,29.56,57600.0,22.3146,22.3222,22.2845,22.2845,57600.0
2007-01-29 12:30:00,29.55,29.56,29.5,29.5,65800.0,22.2769,22.2845,22.2393,22.2393,65800.0
2007-01-29 12:40:00,29.5,29.52,29.48,29.5,145200.0,22.2393,22.2543,22.2242,22.2393,145200.0
2007-01-29 12:50:00,29.5,29.5,29.49,29.5,93600.0,22.2393,22.2393,22.2317,22.2393,93600.0
2007-01-29 13:00:00,29.5,29.56,29.49,29.56,61800.0,22.2393,22.2845,22.2317,22.2845,61800.0
2007-01-29 13:10:00,29.57,29.64,29.56,29.64,106800.0,22.292,22.3448,22.2845,22.3448,106800.0
2007-01-29 13:20:00,29.63,29.64,29.58,29.61,40800.0,22.3373,22.3448,22.2996,22.3222,40800.0
2007-01-29 13:30:00,29.61,29.64,29.61,29.61,45800.0,22.3222,22.3448,22.3222,22.3222,45800.0
2007-01-29 13:40:00,29.61,29.63,29.58,29.58,45600.0,22.3222,22.3373,22.2996,22.2996,45600.0
2007-01-29 13:50:00,29.58,29.6,29.56,29.6,52800.0,22.2996,22.3146,22.2845,22.3146,52800.0
2007-01-29 14:00:00,29.6,29.6,29.55,29.59,47400.0,22.3146,22.3146,22.2769,22.3071,47400.0
2007-01-29 14:10:00,29.58,29.59,29.48,29.5,133800.0,22.2996,22.3071,22.2242,22.2393,133800.0
2007-01-29 14:20:00,29.5,29.5,29.4,29.42,88200.0,22.2393,22.2393,22.1639,22.1789,88200.0
2007-01-29 14:30:00,29.41,29.45,29.35,29.39,115600.0,22.1714,22.2016,22.1262,22.1563,115600.0
2007-01-29 14:40:00,29.39,29.42,29.36,29.37,56400.0,22.1563,22.1789,22.1337,22.1413,56400.0
2007-01-29 14:50:00,29.38,29.39,29.36,29.38,52800.0,22.1488,22.1563,22.1337,22.1488,52800.0
2007-01-29 15:00:00,29.38,29.4,29.36,29.38,62200.0,22.1488,22.1639,22.1337,22.1488,62200.0
2007-01-29 15:10:00,29.38,29.38,29.36,29.38,84600.0,22.1488,22.1488,22.1337,22.1488,84600.0
2007-01-29 15:20:00,29.38,29.38,29.32,29.32,114400.0,22.1488,22.1488,22.1036,22.1036,114400.0
2007-01-29 15:30:00,29.33,29.36,29.32,29.33,122200.0,22.1111,22.1337,22.1036,22.1111,122200.0
2007-01-29 15:40:00,29.32,29.34,29.27,29.27,123400.0,22.1036,22.1186,22.0659,22.0659,123400.0
2007-01-29 15:50:00,29.28,29.38,29.25,29.32,221000.0,22.0734,22.1488,22.0508,22.1036,221000.0
2007-01-30 09:30:00,29.68,29.76,29.56,29.7,198800.0,22.375,22.4353,22.2845,22.39,198800.0
2007-01-30 09:40:00,29.7,29.8,29.67,29.75,251200.0,22.39,22.4654,22.3674,22.4277,251200.0
2007-01-30 09:50:00,29.75,29.75,29.64,29.67,169000.0,22.4277,22.4277,22.3448,22.3674,169000.0
2007-01-30 10:00:00,29.68,29.73,29.66,29.68,102800.0,22.375,22.4126,22.3599,22.375,102800.0
2007-01-30 10:10:00,29.68,29.71,29.65,29.68,85000.0,22.375,22.3976,22.3523,22.375,85000.0
2007-01-30 10:20:00,29.68,29.72,29.67,29.7,95400.0,22.375,22.4051,22.3674,22.39,95400.0
2007-01-30 10:30:00,29.7,29.75,29.69,29.75,66600.0,22.39,22.4277,22.3825,22.4277,66600.0
2007-01-30 10:40:00,29.74,29.77,29.73,29.73,95400.0,22.4202,22.4428,22.4126,22.4126,95400.0
2007-01-30 10:50:00,29.73,29.73,29.7,29.71,30800.0,22.4126,22.4126,22.39,22.3976,30800.0
2007-01-30 11:00:00,29.71,29.73,29.68,29.72,75400.0,22.3976,22.4126,22.375,22.4051,75400.0
2007-01-30 11:10:00,29.72,29.73,29.67,29.67,106000.0,22.4051,22.4126,22.3674,22.3674,106000.0
2007-01-30 11:20:00,29.68,29.72,29.65,29.7,96600.0,22.375,22.4051,22.3523,22.39,96600.0
2007-01-30 11:30:00,29.7,29.75,29.67,29.67,102600.0,22.39,22.4277,22.3674,22.3674,102600.0
2007-01-30 11:40:00,29.65,29.7,29.65,29.68,49200.0,22.3523,22.39,22.3523,22.375,49200.0
2007-01-30 11:50:00,29.7,29.74,29.67,29.69,35400.0,22.39,22.4202,22.3674,22.3825,35400.0
2007-01-30 12:00:00,29.69,29.71,29.61,29.66,46200.0,22.3825,22.3976,22.3222,22.3599,46200.0
2007-01-30 12:10:00,29.66,29.68,29.63,29.65,29000.0,22.3599,22.375,22.3373,22.3523,29000.0
2007-01-30 12:20:00,29.64,29.67,29.61,29.63,36800.0,22.3448,22.3674,22.3222,22.3373,36800.0
2007-01-30 12:30:00,29.63,29.65,29.61,29.65,116000.0,22.3373,22.3523,22.3222,22.3523,116000.0
2007-01-30 12:40:00,29.65,29.66,29.63,29.65,25400.0,22.3523,22.3599,22.3373,22.3523,25400.0
2007-01-30 12:50:00,29.65,29.66,29.63,29.65,28800.0,22.3523,22.3599,22.3373,22.3523,28800.0
2007-01-30 13:00:00,29.65,29.67,29.6,29.6,51200.0,22.3523,22.3674,22.3146,22.3146,51200.0
2007-01-30 13:10:00,29.61,29.68,29.6,29.66,104600.0,22.3222,22.375,22.3146,22.3599,104600.0
2007-01-30 13:20:00,29.66,29.71,29.64,29.67,61600.0,22.3599,22.3976,22.3448,22.3674,61600.0
2007-01-30 13:30:00,29.68,29.71,29.64,29.67,71600.0,22.375,22.3976,22.3448,22.3674,71600.0
2007-01-30 13:40:00,29.66,29.71,29.66,29.68,41400.0,22.3599,22.3976,22.3599,22.375,41400.0
2007-01-30 13:50:00,29.69,29.7,29.68,29.7,18800.0,22.3825,22.39,22.375,22.39,18800.0
2007-01-30 14:00:00,29.7,29.7,29.66,29.68,30400.0,22.39,22.39,22.3599,22.375,30400.0
2007-01-30 14:10:00,29.68,29.7,29.61,29.62,51400.0,22.375,22.39,22.3222,22.3297,51400.0
2007-01-30 14:20:00,29.62,29.73,29.62,29.73,92200.0,22.3297,22.4126,22.3297,22.4126,92200.0
2007-01-30 14:30:00,29.73,29.73,29.67,29.68,59400.0,22.4126,22.4126,22.3674,22.375,59400.0
2007-01-30 14:40:00,29.68,29.68,29.61,29.66,77200.0,22.375,22.375,22.3222,22.3599,77200.0
2007-01-30 14:50:00,29.67,29.71,29.67,29.7,26400.0,22.3674,22.3976,22.3674,22.39,26400.0
2007-01-30 15:00:00,29.7,29.71,29.68,29.71,43800.0,22.39,22.3976,22.375,22.3976,43800.0
2007-01-30 15:10:00,29.71,29.73,29.7,29.72,57400.0,22.3976,22.4126,22.39,22.4051,57400.0
2007-01-30 15:20:00,29.72,29.74,29.72,29.74,55400.0,22.4051,22.4202,22.4051,22.4202,55400.0
2007-01-30 15:30:00,29.74,29.75,29.71,29.72,64400.0,22.4202,22.4277,22.3976,22.4051,64400.0
2007-01-30 15:40:00,29.72,29.73,29.68,29.7,64000.0,22.4051,22.4126,22.375,22.39,64000.0
2007-01-30 15:50:00,29.7,29.73,29.68,29.73,98600.0,22.39,22.4126,22.375,22.4126,98600.0
2007-01-31 09:30:00,29.73,29.73,29.61,29.61,44600.0,22.4126,22.4126,22.3222,22.3222,44600.0
2007-01-31 09:40:00,29.61,29.63,29.53,29.55,222600.0,22.3222,22.3373,22.2619,22.2769,222600.0
2007-01-31 09:50:00,29.55,29.59,29.53,29.59,15000.0,22.2769,22.3071,22.2619,22.3071,15000.0
2007-01-31 10:00:00,29.59,29.64,29.59,29.64,20600.0,22.3071,22.3448,22.3071,22.3448,20600.0
2007-01-31 10:10:00,29.64,29.68,29.64,29.68,27600.0,22.3448,22.375,22.3448,22.375,27600.0
2007-01-31 10:20:00,29.68,29.7,29.67,29.7,28000.0,22.375,22.39,22.3674,22.39,28000.0
2007-01-31 10:30:00,29.7,29.75,29.69,29.73,84600.0,22.39,22.4277,22.3825,22.4126,84600.0
2007-01-31 10:40:00,29.73,29.79,29.71,29.77,41200.0,22.4126,22.4579,22.3976,22.4428,41200.0
2007-01-31 10:50:00,29.78,29.81,29.75,29.8,12800.0,22.4503,22.473,22.4277,22.4654,12800.0
2007-01-31 11:00:00,29.8,29.8,29.77,29.8,17200.0,22.4654,22.4654,22.4428,22.4654,17200.0
2007-01-31 11:10:00,29.8,29.8,29.77,29.78,29800.0,22.4654,22.4654,22.4428,22.4503,29800.0
2007-01-31 11:20:00,29.78,29.79,29.72,29.73,25200.0,22.4503,22.4579,22.4051,22.4126,25200.0
2007-01-31 11:30:00,29.73,29.75,29.7,29.75,47400.0,22.4126,22.4277,22.39,22.4277,47400.0
2007-01-31 11:40:00,29.75,29.75,29.7,29.72,18000.0,22.4277,22.4277,22.39,22.4051,18000.0
2007-01-31 11:50:00,29.72,29.75,29.7,29.7,51800.0,22.4051,22.4277,22.39,22.39,51800.0
2007-01-31 12:00:00,29.7,29.73,29.68,29.68,28800.0,22.39,22.4126,22.375,22.375,28800.0
2007-01-31 12:10:00,29.69,29.71,29.68,29.71,11400.0,22.3825,22.3976,22.375,22.3976,11400.0
2007-01-31 12:20:00,29.7,29.73,29.69,29.73,27600.0,22.39,22.4126,22.3825,22.4126,27600.0
2007-01-31 12:30:00,29.73,29.75,29.71,29.72,19200.0,22.4126,22.4277,22.3976,22.4051,19200.0
2007-01-31 12:40:00,29.72,29.73,29.7,29.73,28600.0,22.4051,22.4126,22.39,22.4126,28600.0
2007-01-31 12:50:00,29.73,29.75,29.72,29.74,40400.0,22.4126,22.4277,22.4051,22.4202,40400.0
2007-01-31 13:00:00,29.73,29.73,29.71,29.71,7600.0,22.4126,22.4126,22.3976,22.3976,7600.0
2007-01-31 13:10:00,29.71,29.73,29.71,29.73,15200.0,22.3976,22.4126,22.3976,22.4126,15200.0
2007-01-31 13:20:00,29.73,29.75,29.72,29.74,36000.0,22.4126,22.4277,22.4051,22.4202,36000.0
2007-01-31 13:30:00,29.74,29.75,29.73,29.74,53200.0,22.4202,22.4277,22.4126,22.4202,53200.0
2007-01-31 13:40:00,29.73,29.73,29.68,29.73,29600.0,22.4126,22.4126,22.375,22.4126,29600.0
2007-01-31 13:50:00,29.73,29.8,29.73,29.8,28600.0,22.4126,22.4654,22.4126,22.4654,28600.0
2007-01-31 14:00:00,29.8,29.81,29.77,29.78,21000.0,22.4654,22.473,22.4428,22.4503,21000.0
2007-01-31 14:10:00,29.78,29.86,29.76,29.84,63800.0,22.4503,22.5107,22.4353,22.4956,63800.0
2007-01-31 14:20:00,29.83,29.93,29.83,29.91,72200.0,22.488,22.5634,22.488,22.5483,72200.0
2007-01-31 14:30:00,29.91,30.02,29.91,30.0,113000.0,22.5483,22.6313,22.5483,22.6162,113000.0
2007-01-31 14:40:00,30.0,30.0,29.89,29.93,55800.0,22.6162,22.6162,22.5333,22.5634,55800.0
2007-01-31 14:50:00,29.93,29.97,29.91,29.97,24400.0,22.5634,22.5936,22.5483,22.5936,24400.0
2007-01-31 15:00:00,29.97,30.0,29.93,29.99,83000.0,22.5936,22.6162,22.5634,22.6087,83000.0
2007-01-31 15:10:00,30.0,30.0,29.98,29.99,28600.0,22.6162,22.6162,22.6011,22.6087,28600.0
2007-01-31 15:20:00,29.99,30.0,29.97,29.98,42800.0,22.6087,22.6162,22.5936,22.6011,42800.0
2007-01-31 15:30:00,29.98,29.99,29.98,29.99,34000.0,22.6011,22.6087,22.6011,22.6087,34000.0
2007-01-31 15:40:00,29.99,29.99,29.91,29.94,87400.0,22.6087,22.6087,22.5483,22.571,87400.0
2007-01-31 15:50:00,29.95,29.96,29.9,29.94,118400.0,22.5785,22.586,22.5408,22.571,118400.0
2007-02-01 09:30:00,29.98,30.05,29.88,30.0,36800.0,22.6011,22.6539,22.5257,22.6162,36800.0
2007-02-01 09:40:00,30.0,30.0,29.92,29.92,29600.0,22.6162,22.6162,22.5559,22.5559,29600.0
2007-02-01 09:50:00,29.92,30.2,29.92,29.96,137600.0,22.5559,22.767,22.5559,22.586,137600.0
2007-02-01 10:00:00,29.95,30.08,29.95,30.08,85600.0,22.5785,22.6765,22.5785,22.6765,85600.0
2007-02-01 10:10:00,30.07,30.07,29.97,30.02,106000.0,22.669,22.669,22.5936,22.6313,106000.0
2007-02-01 10:20:00,30.02,30.12,30.02,30.09,89000.0,22.6313,22.7067,22.6313,22.684,89000.0
2007-02-01 10:30:00,30.09,30.1,30.04,30.07,106800.0,22.684,22.6916,22.6463,22.669,106800.0
2007-02-01 10:40:00,30.09,30.13,30.04,30.06,45600.0,22.684,22.7142,22.6463,22.6614,45600.0
2007-02-01 10:50:00,30.06,30.16,30.05,30.11,67600.0,22.6614,22.7368,22.6539,22.6991,67600.0
2007-02-01 11:00:00,30.11,30.13,30.08,30.09,74600.0,22.6991,22.7142,22.6765,22.684,74600.0
2007-02-01 11:10:00,30.09,30.1,30.06,30.1,58800.0,22.684,22.6916,22.6614,22.6916,58800.0
2007-02-01 11:20:00,30.1,30.11,30.09,30.11,65200.0,22.6916,22.6991,22.684,22.6991,65200.0
2007-02-01 11:30:00,30.11,30.15,30.08,30.08,125400.0,22.6991,22.7293,22.6765,22.6765,125400.0
2007-02-01 11:40:00,30.08,30.11,30.08,30.08,52800.0,22.6765,22.6991,22.6765,22.6765,52800.0
2007-02-01 11:50:00,30.06,30.13,30.06,30.1,51000.0,22.6614,22.7142,22.6614,22.6916,51000.0
2007-02-01 12:00:00,30.1,30.17,30.1,30.14,42600.0,22.6916,22.7444,22.6916,22.7217,42600.0
2007-02-01 12:10:00,30.14,30.15,30.1,30.11,47200.0,22.7217,22.7293,22.6916,22.6991,47200.0
2007-02-01 12:20:00,30.11,30.13,30.1,30.12,40200.0,22.6991,22.7142,22.6916,22.7067,40200.0
2007-02-01 12:30:00,30.12,30.13,30.08,30.11,45800.0,22.7067,22.7142,22.6765,22.6991,45800.0
2007-02-01 12:40:00,30.13,30.14,30.13,30.13,26400.0,22.7142,22.7217,22.7142,22.7142,26400.0
2007-02-01 12:50:00,30.14,30.15,30.13,30.14,31000.0,22.7217,22.7293,22.7142,22.7217,31000.0
2007-02-01 13:00:00,30.14,30.17,30.13,30.17,45000.0,22.7217,22.7444,22.7142,22.7444,45000.0
2007-02-01 13:10:00,30.17,30.18,30.16,30.18,23800.0,22.7444,22.7519,22.7368,22.7519,23800.0
2007-02-01 13:20:00,30.18,30.2,30.17,30.2,42800.0,22.7519,22.767,22.7444,22.767,42800.0
2007-02-01 13:30:00,30.2,30.2,30.18,30.2,71600.0,22.767,22.767,22.7519,22.767,71600.0
2007-02-01 13:40:00,30.2,30.22,30.18,30.22,34000.0,22.767,22.782,22.7519,22.782,34000.0
2007-02-01 13:50:00,30.22,30.23,30.21,30.21,31200.0,22.782,22.7896,22.7745,22.7745,31200.0
2007-02-01 14:00:00,30.22,30.24,30.22,30.24,36600.0,22.782,22.7971,22.782,22.7971,36600.0
2007-02-01 14:10:00,30.24,30.27,30.21,30.23,72000.0,22.7971,22.8197,22.7745,22.7896,72000.0
2007-02-01 14:20:00,30.23,30.23,30.2,30.23,46800.0,22.7896,22.7896,22.767,22.7896,46800.0
2007-02-01 14:30:00,30.22,30.23,30.21,30.23,50800.0,22.782,22.7896,22.7745,22.7896,50800.0
2007-02-01 14:40:00,30.23,30.23,30.19,30.22,30800.0,22.7896,22.7896,22.7594,22.782,30800.0
2007-02-01 14:50:00,30.22,30.24,30.22,30.24,49200.0,22.782,22.7971,22.782,22.7971,49200.0
2007-02-01 15:00:00,30.24,30.31,30.24,30.28,82800.0,22.7971,22.8499,22.7971,22.8273,82800.0
2007-02-01 15:10:00,30.28,30.28,30.22,30.24,53400.0,22.8273,22.8273,22.782,22.7971,53400.0
2007-02-01 15:20:00,30.24,30.28,30.22,30.27,69000.0,22.7971,22.8273,22.782,22.8197,69000.0
2007-02-01 15:30:00,30.28,30.29,30.24,30.28,50800.0,22.8273,22.8348,22.7971,22.8273,50800.0
2007-02-01 15:40:00,30.28,30.29,30.24,30.26,95400.0,22.8273,22.8348,22.7971,22.8122,95400.0
2007-02-01 15:50:00,30.27,30.31,30.22,30.25,94200.0,22.8197,22.8499,22.782,22.8047,94200.0
2007-02-02 09:30:00,30.29,30.33,30.28,30.28,11000.0,22.8348,22.865,22.8273,22.8273,11000.0
2007-02-02 09:40:00,30.31,30.43,30.29,30.35,66200.0,22.8499,22.9404,22.8348,22.88,66200.0
2007-02-02 09:50:00,30.34,30.4,30.28,30.37,73800.0,22.8725,22.9177,22.8273,22.8951,73800.0
2007-02-02 10:00:00,30.36,30.42,30.32,30.41,20800.0,22.8876,22.9328,22.8574,22.9253,20800.0
2007-02-02 10:10:00,30.42,30.42,30.39,30.39,28400.0,22.9328,22.9328,22.9102,22.9102,28400.0
2007-02-02 10:20:00,30.39,30.39,30.35,30.35,38200.0,22.9102,22.9102,22.88,22.88,38200.0
2007-02-02 10:30:00,30.35,30.39,30.35,30.38,14600.0,22.88,22.9102,22.88,22.9027,14600.0
2007-02-02 10:40:00,30.38,30.45,30.37,30.42,48600.0,22.9027,22.9554,22.8951,22.9328,48600.0
2007-02-02 10:50:00,30.43,30.43,30.35,30.35,33800.0,22.9404,22.9404,22.88,22.88,33800.0
2007-02-02 11:00:00,30.35,30.36,30.33,30.33,28800.0,22.88,22.8876,22.865,22.865,28800.0
2007-02-02 11:10:00,30.33,30.33,30.27,30.27,39600.0,22.865,22.865,22.8197,22.8197,39600.0
2007-02-02 11:20:00,30.27,30.29,30.25,30.29,13600.0,22.8197,22.8348,22.8047,22.8348,13600.0
2007-02-02 11:30:00,30.29,30.31,30.27,30.29,14600.0,22.8348,22.8499,22.8197,22.8348,14600.0
2007-02-02 11:40:00,30.3,30.39,30.3,30.38,20800.0,22.8424,22.9102,22.8424,22.9027,20800.0
2007-02-02 11:50:00,30.39,30.42,30.38,30.41,51400.0,22.9102,22.9328,22.9027,22.9253,51400.0
2007-02-02 12:00:00,30.41,30.42,30.4,30.4,33600.0,22.9253,22.9328,22.9177,22.9177,33600.0
2007-02-02 12:10:00,30.4,30.41,30.4,30.41,21000.0,22.9177,22.9253,22.9177,22.9253,21000.0
2007-02-02 12:20:00,30.4,30.41,30.4,30.4,21400.0,22.9177,22.9253,22.9177,22.9177,21400.0
2007-02-02 12:30:00,30.4,30.4,30.39,30.4,23400.0,22.9177,22.9177,22.9102,22.9177,23400.0
2007-02-02 12:40:00,30.4,30.4,30.39,30.4,16000.0,22.9177,22.9177,22.9102,22.9177,16000.0
2007-02-02 12:50:00,30.4,30.41,30.39,30.4,6400.0,22.9177,22.9253,22.9102,22.9177,6400.0
2007-02-02 13:00:00,30.39,30.42,30.39,30.41,23600.0,22.9102,22.9328,22.9102,22.9253,23600.0
2007-02-02 13:10:00,30.42,30.43,30.41,30.43,19400.0,22.9328,22.9404,22.9253,22.9404,19400.0
2007-02-02 13:20:00,30.43,30.43,30.39,30.42,34400.0,22.9404,22.9404,22.9102,22.9328,34400.0
2007-02-02 13:30:00,30.41,30.44,30.41,30.43,46600.0,22.9253,22.9479,22.9253,22.9404,46600.0
2007-02-02 13:40:00,30.43,30.44,30.43,30.44,18400.0,22.9404,22.9479,22.9404,22.9479,18400.0
2007-02-02 13:50:00,30.44,30.44,30.41,30.43,31400.0,22.9479,22.9479,22.9253,22.9404,31400.0
2007-02-02 14:00:00,30.43,30.43,30.43,30.43,41600.0,22.9404,22.9404,22.9404,22.9404,41600.0
2007-02-02 14:10:00,30.43,30.43,30.43,30.43,9000.0,22.9404,22.9404,22.9404,22.9404,9000.0
2007-02-02 14:20:00,30.43,30.43,30.43,30.43,17800.0,22.9404,22.9404,22.9404,22.9404,17800.0
2007-02-02 14:30:00,30.43,30.43,30.4,30.41,39400.0,22.9404,22.9404,22.9177,22.9253,39400.0
2007-02-02 14:40:00,30.41,30.43,30.41,30.42,24200.0,22.9253,22.9404,22.9253,22.9328,24200.0
2007-02-02 14:50:00,30.43,30.43,30.41,30.41,38400.0,22.9404,22.9404,22.9253,22.9253,38400.0
2007-02-02 15:00:00,30.41,30.45,30.41,30.45,59200.0,22.9253,22.9554,22.9253,22.9554,59200.0
2007-02-02 15:10:00,30.45,30.46,30.43,30.46,52800.0,22.9554,22.963,22.9404,22.963,52800.0
2007-02-02 15:20:00,30.46,30.5,30.46,30.49,52600.0,22.963,22.9931,22.963,22.9856,52600.0
2007-02-02 15:30:00,30.49,30.5,30.49,30.49,23400.0,22.9856,22.9931,22.9856,22.9856,23400.0
2007-02-02 15:40:00,30.49,30.51,30.49,30.5,64800.0,22.9856,23.0007,22.9856,22.9931,64800.0
2007-02-02 15:50:00,30.5,30.52,30.49,30.5,42400.0,22.9931,23.0082,22.9856,22.9931,42400.0
2007-02-05 09:30:00,30.6,30.6,30.53,30.56,20400.0,23.0685,23.0685,23.0157,23.0384,20400.0
2007-02-05 09:40:00,30.57,30.63,30.54,30.62,76000.0,23.0459,23.0911,23.0233,23.0836,76000.0
2007-02-05 09:50:00,30.62,30.68,30.58,30.66,61600.0,23.0836,23.1288,23.0534,23.1137,61600.0
2007-02-05 10:00:00,30.66,30.68,30.57,30.59,34400.0,23.1137,23.1288,23.0459,23.061,34400.0
2007-02-05 10:10:00,30.59,30.59,30.58,30.59,8400.0,23.061,23.061,23.0534,23.061,8400.0
2007-02-05 10:20:00,30.58,30.58,30.5,30.53,33800.0,23.0534,23.0534,22.9931,23.0157,33800.0
2007-02-05 10:30:00,30.54,30.58,30.54,30.58,14200.0,23.0233,23.0534,23.0233,23.0534,14200.0
2007-02-05 10:40:00,30.59,30.59,30.54,30.57,58800.0,23.061,23.061,23.0233,23.0459,58800.0
2007-02-05 10:50:00,30.57,30.57,30.56,30.56,1800.0,23.0459,23.0459,23.0384,23.0384,1800.0
2007-02-05 11:00:00,30.57,30.58,30.56,30.56,17800.0,23.0459,23.0534,23.0384,23.0384,17800.0
2007-02-05 11:10:00,30.57,30.6,30.56,30.59,16000.0,23.0459,23.0685,23.0384,23.061,16000.0
2007-02-05 11:20:00,30.6,30.6,30.55,30.6,19600.0,23.0685,23.0685,23.0308,23.0685,19600.0
2007-02-05 11:30:00,30.59,30.63,30.57,30.57,62000.0,23.061,23.0911,23.0459,23.0459,62000.0
2007-02-05 11:40:00,30.57,30.59,30.56,30.58,13400.0,23.0459,23.061,23.0384,23.0534,13400.0
2007-02-05 11:50:00,30.57,30.57,30.55,30.55,17800.0,23.0459,23.0459,23.0308,23.0308,17800.0
2007-02-05 12:00:00,30.55,30.55,30.5,30.51,58400.0,23.0308,23.0308,22.9931,23.0007,58400.0
2007-02-05 12:10:00,30.52,30.57,30.5,30.57,28400.0,23.0082,23.0459,22.9931,23.0459,28400.0
2007-02-05 12:20:00,30.57,30.65,30.56,30.6,34200.0,23.0459,23.1062,23.0384,23.0685,34200.0
2007-02-05 12:30:00,30.58,30.58,30.55,30.55,11800.0,23.0534,23.0534,23.0308,23.0308,11800.0
2007-02-05 12:40:00,30.54,30.58,30.54,30.57,18800.0,23.0233,23.0534,23.0233,23.0459,18800.0
2007-02-05 12:50:00,30.56,30.56,30.52,30.55,33800.0,23.0384,23.0384,23.0082,23.0308,33800.0
2007-02-05 13:00:00,30.55,30.55,30.5,30.54,28400.0,23.0308,23.0308,22.9931,23.0233,28400.0
2007-02-05 13:10:00,30.54,30.54,30.5,30.53,30800.0,23.0233,23.0233,22.9931,23.0157,30800.0
2007-02-05 13:20:00,30.53,30.57,30.53,30.56,21800.0,23.0157,23.0459,23.0157,23.0384,21800.0
2007-02-05 13:30:00,30.55,30.6,30.55,30.6,8400.0,23.0308,23.0685,23.0308,23.0685,8400.0
2007-02-05 13:40:00,30.6,30.6,30.55,30.55,12800.0,23.0685,23.0685,23.0308,23.0308,12800.0
2007-02-05 13:50:00,30.56,30.6,30.55,30.58,48200.0,23.0384,23.0685,23.0308,23.0534,48200.0
2007-02-05 14:00:00,30.59,30.59,30.56,30.57,16200.0,23.061,23.061,23.0384,23.0459,16200.0
2007-02-05 14:10:00,30.57,30.63,30.57,30.6,51000.0,23.0459,23.0911,23.0459,23.0685,51000.0
2007-02-05 14:20:00,30.6,30.63,30.6,30.61,42400.0,23.0685,23.0911,23.0685,23.0761,42400.0
2007-02-05 14:30:00,30.61,30.63,30.59,30.63,46200.0,23.0761,23.0911,23.061,23.0911,46200.0
2007-02-05 14:40:00,30.63,30.68,30.63,30.65,19000.0,23.0911,23.1288,23.0911,23.1062,19000.0
2007-02-05 14:50:00,30.65,30.68,30.62,30.68,40400.0,23.1062,23.1288,23.0836,23.1288,40400.0
2007-02-05 15:00:00,30.68,30.73,30.65,30.68,44800.0,23.1288,23.1665,23.1062,23.1288,44800.0
2007-02-05 15:10:00,30.68,30.72,30.64,30.64,73200.0,23.1288,23.159,23.0987,23.0987,73200.0
2007-02-05 15:20:00,30.64,30.66,30.61,30.63,91600.0,23.0987,23.1137,23.0761,23.0911,91600.0
2007-02-05 15:30:00,30.64,30.65,30.61,30.64,40600.0,23.0987,23.1062,23.0761,23.0987,40600.0
2007-02-05 15:40:00,30.63,30.63,30.57,30.58,76800.0,23.0911,23.0911,23.0459,23.0534,76800.0
2007-02-05 15:50:00,30.59,30.64,30.56,30.64,86200.0,23.061,23.0987,23.0384,23.0987,86200.0
2007-02-06 09:30:00,30.82,30.82,30.7,30.71,43400.0,23.2344,23.2344,23.1439,23.1514,43400.0
2007-02-06 09:40:00,30.71,30.71,30.61,30.62,60800.0,23.1514,23.1514,23.0761,23.0836,60800.0
2007-02-06 09:50:00,30.61,30.62,30.51,30.52,98200.0,23.0761,23.0836,23.0007,23.0082,98200.0
2007-02-06 10:00:00,30.52,30.53,30.36,30.38,123600.0,23.0082,23.0157,22.8876,22.9027,123600.0
2007-02-06 10:10:00,30.38,30.39,30.36,30.38,47400.0,22.9027,22.9102,22.8876,22.9027,47400.0
2007-02-06 10:20:00,30.39,30.45,30.38,30.44,58200.0,22.9102,22.9554,22.9027,22.9479,58200.0
2007-02-06 10:30:00,30.43,30.47,30.42,30.43,69600.0,22.9404,22.9705,22.9328,22.9404,69600.0
2007-02-06 10:40:00,30.43,30.43,30.36,30.38,28400.0,22.9404,22.9404,22.8876,22.9027,28400.0
2007-02-06 10:50:00,30.38,30.38,30.31,30.32,44600.0,22.9027,22.9027,22.8499,22.8574,44600.0
2007-02-06 11:00:00,30.33,30.35,30.32,30.35,33800.0,22.865,22.88,22.8574,22.88,33800.0
2007-02-06 11:10:00,30.35,30.35,30.23,30.23,65200.0,22.88,22.88,22.7896,22.7896,65200.0
2007-02-06 11:20:00,30.23,30.24,30.21,30.24,143200.0,22.7896,22.7971,22.7745,22.7971,143200.0
2007-02-06 11:30:00,30.24,30.24,30.21,30.23,56200.0,22.7971,22.7971,22.7745,22.7896,56200.0
2007-02-06 11:40:00,30.23,30.25,30.22,30.24,61400.0,22.7896,22.8047,22.782,22.7971,61400.0
2007-02-06 11:50:00,30.24,30.24,30.22,30.23,46200.0,22.7971,22.7971,22.782,22.7896,46200.0
2007-02-06 12:00:00,30.24,30.24,30.22,30.23,66200.0,22.7971,22.7971,22.782,22.7896,66200.0
2007-02-06 12:10:00,30.23,30.23,30.2,30.2,25200.0,22.7896,22.7896,22.767,22.767,25200.0
2007-02-06 12:20:00,30.2,30.23,30.19,30.2,59400.0,22.767,22.7896,22.7594,22.767,59400.0
2007-02-06 12:30:00,30.2,30.21,30.17,30.17,39200.0,22.767,22.7745,22.7444,22.7444,39200.0
2007-02-06 12:40:00,30.17,30.21,30.16,30.2,55400.0,22.7444,22.7745,22.7368,22.767,55400.0
2007-02-06 12:50:00,30.19,30.21,30.17,30.17,9000.0,22.7594,22.7745,22.7444,22.7444,9000.0
2007-02-06 13:00:00,30.17,30.17,30.14,30.15,29800.0,22.7444,22.7444,22.7217,22.7293,29800.0
2007-02-06 13:10:00,30.15,30.2,30.13,30.14,62800.0,22.7293,22.767,22.7142,22.7217,62800.0
2007-02-06 13:20:00,30.14,30.17,30.1,30.15,64800.0,22.7217,22.7444,22.6916,22.7293,64800.0
2007-02-06 13:30:00,30.15,30.18,30.13,30.17,32000.0,22.7293,22.7519,22.7142,22.7444,32000.0
2007-02-06 13:40:00,30.17,30.18,30.15,30.17,25400.0,22.7444,22.7519,22.7293,22.7444,25400.0
2007-02-06 13:50:00,30.17,30.17,30.15,30.16,15000.0,22.7444,22.7444,22.7293,22.7368,15000.0
2007-02-06 14:00:00,30.16,30.18,30.12,30.18,97200.0,22.7368,22.7519,22.7067,22.7519,97200.0
2007-02-06 14:10:00,30.19,30.24,30.16,30.22,114400.0,22.7594,22.7971,22.7368,22.782,114400.0
2007-02-06 14:20:00,30.23,30.25,30.23,30.25,35800.0,22.7896,22.8047,22.7896,22.8047,35800.0
2007-02-06 14:30:00,30.25,30.25,30.22,30.22,42200.0,22.8047,22.8047,22.782,22.782,42200.0
2007-02-06 14:40:00,30.22,30.24,30.21,30.22,50200.0,22.782,22.7971,22.7745,22.782,50200.0
2007-02-06 14:50:00,30.22,30.27,30.22,30.27,58000.0,22.782,22.8197,22.782,22.8197,58000.0
2007-02-06 15:00:00,30.26,30.26,30.25,30.25,23200.0,22.8122,22.8122,22.8047,22.8047,23200.0
2007-02-06 15:10:00,30.25,30.28,30.24,30.26,210200.0,22.8047,22.8273,22.7971,22.8122,210200.0
2007-02-06 15:20:00,30.26,30.28,30.21,30.22,64200.0,22.8122,22.8273,22.7745,22.782,64200.0
2007-02-06 15:30:00,30.22,30.29,30.22,30.28,59000.0,22.782,22.8348,22.782,22.8273,59000.0
2007-02-06 15:40:00,30.28,30.28,30.21,30.23,38600.0,22.8273,22.8273,22.7745,22.7896,38600.0
2007-02-06 15:50:00,30.23,30.28,30.2,30.27,152600.0,22.7896,22.8273,22.767,22.8197,152600.0
2007-02-07 09:30:00,30.43,30.5,30.43,30.5,42400.0,22.9404,22.9931,22.9404,22.9931,42400.0
2007-02-07 09:40:00,30.5,30.51,30.45,30.45,42400.0,22.9931,23.0007,22.9554,22.9554,42400.0
2007-02-07 09:50:00,30.43,30.5,30.39,30.42,41400.0,22.9404,22.9931,22.9102,22.9328,41400.0
2007-02-07 10:00:00,30.42,30.5,30.42,30.48,47800.0,22.9328,22.9931,22.9328,22.9781,47800.0
2007-02-07 10:10:00,30.47,30.47,30.4,30.43,19800.0,22.9705,22.9705,22.9177,22.9404,19800.0
2007-02-07 10:20:00,30.43,30.43,30.35,30.35,19200.0,22.9404,22.9404,22.88,22.88,19200.0
2007-02-07 10:30:00,30.35,30.39,30.32,30.36,24200.0,22.88,22.9102,22.8574,22.8876,24200.0
2007-02-07 10:40:00,30.36,30.36,30.27,30.29,69000.0,22.8876,22.8876,22.8197,22.8348,69000.0
2007-02-07 10:50:00,30.27,30.28,30.26,30.28,20400.0,22.8197,22.8273,22.8122,22.8273,20400.0
2007-02-07 11:00:00,30.27,30.3,30.27,30.29,26400.0,22.8197,22.8424,22.8197,22.8348,26400.0
2007-02-07 11:10:00,30.29,30.29,30.21,30.21,22600.0,22.8348,22.8348,22.7745,22.7745,22600.0
2007-02-07 11:20:00,30.23,30.28,30.21,30.25,39000.0,22.7896,22.8273,22.7745,22.8047,39000.0
2007-02-07 11:30:00,30.25,30.31,30.24,30.27,38000.0,22.8047,22.8499,22.7971,22.8197,38000.0
2007-02-07 11:40:00,30.26,30.27,30.22,30.24,15000.0,22.8122,22.8197,22.782,22.7971,15000.0
2007-02-07 11:50:00,30.25,30.28,30.25,30.27,54000.0,22.8047,22.8273,22.8047,22.8197,54000.0
2007-02-07 12:00:00,30.27,30.31,30.27,30.31,63800.0,22.8197,22.8499,22.8197,22.8499,63800.0
2007-02-07 12:10:00,30.31,30.31,30.28,30.28,26400.0,22.8499,22.8499,22.8273,22.8273,26400.0
2007-02-07 12:20:00,30.29,30.3,30.26,30.26,12600.0,22.8348,22.8424,22.8122,22.8122,12600.0
2007-02-07 12:30:00,30.25,30.26,30.23,30.23,11600.0,22.8047,22.8122,22.7896,22.7896,11600.0
2007-02-07 12:40:00,30.22,30.23,30.22,30.23,3400.0,22.782,22.7896,22.782,22.7896,3400.0
2007-02-07 12:50:00,30.23,30.24,30.22,30.22,12200.0,22.7896,22.7971,22.782,22.782,12200.0
2007-02-07 13:00:00,30.21,30.21,30.16,30.17,16000.0,22.7745,22.7745,22.7368,22.7444,16000.0
2007-02-07 13:10:00,30.16,30.16,30.15,30.16,98400.0,22.7368,22.7368,22.7293,22.7368,98400.0
2007-02-07 13:20:00,30.17,30.17,30.1,30.1,34000.0,22.7444,22.7444,22.6916,22.6916,34000.0
2007-02-07 13:30:00,30.1,30.15,30.1,30.11,79800.0,22.6916,22.7293,22.6916,22.6991,79800.0
2007-02-07 13:40:00,30.11,30.11,30.1,30.1,43800.0,22.6991,22.6991,22.6916,22.6916,43800.0
2007-02-07 13:50:00,30.1,30.11,30.1,30.1,15400.0,22.6916,22.6991,22.6916,22.6916,15400.0
2007-02-07 14:00:00,30.1,30.12,30.1,30.11,23200.0,22.6916,22.7067,22.6916,22.6991,23200.0
2007-02-07 14:10:00,30.1,30.11,30.08,30.08,19600.0,22.6916,22.6991,22.6765,22.6765,19600.0
2007-02-07 14:20:00,30.08,30.08,30.07,30.08,22600.0,22.6765,22.6765,22.669,22.6765,22600.0
2007-02-07 14:30:00,30.09,30.11,30.08,30.08,21200.0,22.684,22.6991,22.6765,22.6765,21200.0
2007-02-07 14:40:00,30.07,30.07,30.05,30.05,18000.0,22.669,22.669,22.6539,22.6539,18000.0
2007-02-07 14:50:00,30.05,30.09,30.05,30.09,52400.0,22.6539,22.684,22.6539,22.684,52400.0
2007-02-07 15:00:00,30.08,30.09,30.07,30.08,44800.0,22.6765,22.684,22.669,22.6765,44800.0
2007-02-07 15:10:00,30.07,30.09,30.07,30.08,34600.0,22.669,22.684,22.669,22.6765,34600.0
2007-02-07 15:20:00,30.07,30.09,30.07,30.08,55200.0,22.669,22.684,22.669,22.6765,55200.0
2007-02-07 15:30:00,30.09,30.09,30.07,30.07,39600.0,22.684,22.684,22.669,22.669,39600.0
2007-02-07 15:40:00,30.08,30.08,30.0,30.05,306200.0,22.6765,22.6765,22.6162,22.6539,306200.0
2007-02-07 15:50:00,30.05,30.07,30.0,30.0,230000.0,22.6539,22.669,22.6162,22.6162,230000.0
2007-02-08 09:30:00,29.98,30.07,29.98,30.03,66200.0,22.6011,22.669,22.6011,22.6388,66200.0
2007-02-08 09:40:00,30.05,30.09,30.01,30.01,27400.0,22.6539,22.684,22.6237,22.6237,27400.0
2007-02-08 09:50:00,30.0,30.03,30.0,30.0,48400.0,22.6162,22.6388,22.6162,22.6162,48400.0
2007-02-08 10:00:00,30.0,30.04,30.0,30.0,69000.0,22.6162,22.6463,22.6162,22.6162,69000.0
2007-02-08 10:10:00,30.01,30.04,30.0,30.02,57200.0,22.6237,22.6463,22.6162,22.6313,57200.0
2007-02-08 10:20:00,30.02,30.07,30.02,30.06,34200.0,22.6313,22.669,22.6313,22.6614,34200.0
2007-02-08 10:30:00,30.06,30.07,30.02,30.04,53000.0,22.6614,22.669,22.6313,22.6463,53000.0
2007-02-08 10:40:00,30.04,30.04,30.0,30.03,132000.0,22.6463,22.6463,22.6162,22.6388,132000.0
2007-02-08 10:50:00,30.03,30.07,30.03,30.07,54200.0,22.6388,22.669,22.6388,22.669,54200.0
2007-02-08 11:00:00,30.07,30.15,30.06,30.15,52400.0,22.669,22.7293,22.6614,22.7293,52400.0
2007-02-08 11:10:00,30.15,30.2,30.13,30.16,68000.0,22.7293,22.767,22.7142,22.7368,68000.0
2007-02-08 11:20:00,30.15,30.18,30.13,30.14,46600.0,22.7293,22.7519,22.7142,22.7217,46600.0
2007-02-08 11:30:00,30.14,30.14,30.07,30.08,37600.0,22.7217,22.7217,22.669,22.6765,37600.0
2007-02-08 11:40:00,30.08,30.09,30.07,30.07,35600.0,22.6765,22.684,22.669,22.669,35600.0
2007-02-08 11:50:00,30.07,30.1,30.07,30.09,29600.0,22.669,22.6916,22.669,22.684,29600.0
2007-02-08 12:00:00,30.09,30.09,30.08,30.08,22200.0,22.684,22.684,22.6765,22.6765,22200.0
2007-02-08 12:10:00,30.09,30.14,30.07,30.14,29600.0,22.684,22.7217,22.669,22.7217,29600.0
2007-02-08 12:20:00,30.13,30.2,30.13,30.2,28000.0,22.7142,22.767,22.7142,22.767,28000.0
2007-02-08 12:30:00,30.21,30.25,30.21,30.25,27800.0,22.7745,22.8047,22.7745,22.8047,27800.0
2007-02-08 12:40:00,30.25,30.29,30.25,30.28,37600.0,22.8047,22.8348,22.8047,22.8273,37600.0
2007-02-08 12:50:00,30.28,30.28,30.26,30.28,22400.0,22.8273,22.8273,22.8122,22.8273,22400.0
2007-02-08 13:00:00,30.28,30.3,30.27,30.27,44200.0,22.8273,22.8424,22.8197,22.8197,44200.0
2007-02-08 13:10:00,30.27,30.31,30.27,30.3,33800.0,22.8197,22.8499,22.8197,22.8424,33800.0
2007-02-08 13:20:00,30.3,30.3,30.29,30.29,42000.0,22.8424,22.8424,22.8348,22.8348,42000.0
2007-02-08 13:30:00,30.3,30.3,30.25,30.25,45400.0,22.8424,22.8424,22.8047,22.8047,45400.0
2007-02-08 13:40:00,30.25,30.25,30.25,30.25,29400.0,22.8047,22.8047,22.8047,22.8047,29400.0
2007-02-08 13:50:00,30.25,30.25,30.23,30.23,35600.0,22.8047,22.8047,22.7896,22.7896,35600.0
2007-02-08 14:00:00,30.23,30.25,30.21,30.24,48200.0,22.7896,22.8047,22.7745,22.7971,48200.0
2007-02-08 14:10:00,30.23,30.24,30.18,30.18,27600.0,22.7896,22.7971,22.7519,22.7519,27600.0
2007-02-08 14:20:00,30.18,30.23,30.18,30.23,148600.0,22.7519,22.7896,22.7519,22.7896,148600.0
2007-02-08 14:30:00,30.23,30.23,30.13,30.14,43400.0,22.7896,22.7896,22.7142,22.7217,43400.0
2007-02-08 14:40:00,30.13,30.16,30.08,30.09,67400.0,22.7142,22.7368,22.6765,22.684,67400.0
2007-02-08 14:50:00,30.09,30.18,30.09,30.12,65800.0,22.684,22.7519,22.684,22.7067,65800.0
2007-02-08 15:00:00,30.12,30.14,30.09,30.11,93000.0,22.7067,22.7217,22.684,22.6991,93000.0
2007-02-08 15:10:00,30.11,30.15,30.08,30.13,58400.0,22.6991,22.7293,22.6765,22.7142,58400.0
2007-02-08 15:20:00,30.11,30.17,30.11,30.13,50000.0,22.6991,22.7444,22.6991,22.7142,50000.0
2007-02-08 15:30:00,30.11,30.15,30.11,30.14,58800.0,22.6991,22.7293,22.6991,22.7217,58800.0
2007-02-08 15:40:00,30.13,30.14,30.11,30.12,48200.0,22.7142,22.7217,22.6991,22.7067,48200.0
2007-02-08 15:50:00,30.13,30.18,30.11,30.13,73200.0,22.7142,22.7519,22.6991,22.7142,73200.0
2007-02-09 09:30:00,30.2,30.21,30.16,30.16,11200.0,22.767,22.7745,22.7368,22.7368,11200.0
2007-02-09 09:40:00,30.18,30.19,30.14,30.16,13200.0,22.7519,22.7594,22.7217,22.7368,13200.0
2007-02-09 09:50:00,30.15,30.24,30.15,30.22,19600.0,22.7293,22.7971,22.7293,22.782,19600.0
2007-02-09 10:00:00,30.22,30.26,30.2,30.25,51800.0,22.782,22.8122,22.767,22.8047,51800.0
2007-02-09 10:10:00,30.25,30.31,30.25,30.25,23600.0,22.8047,22.8499,22.8047,22.8047,23600.0
2007-02-09 10:20:00,30.25,30.25,30.23,30.23,21400.0,22.8047,22.8047,22.7896,22.7896,21400.0
2007-02-09 10:30:00,30.22,30.25,30.22,30.24,26400.0,22.782,22.8047,22.782,22.7971,26400.0
2007-02-09 10:40:00,30.23,30.24,30.21,30.22,12400.0,22.7896,22.7971,22.7745,22.782,12400.0
2007-02-09 10:50:00,30.22,30.31,30.22,30.24,59600.0,22.782,22.8499,22.782,22.7971,59600.0
2007-02-09 11:00:00,30.24,30.25,30.22,30.22,23800.0,22.7971,22.8047,22.782,22.782,23800.0
2007-02-09 11:10:00,30.23,30.25,30.18,30.18,23600.0,22.7896,22.8047,22.7519,22.7519,23600.0
2007-02-09 11:20:00,30.17,30.18,30.13,30.13,19400.0,22.7444,22.7519,22.7142,22.7142,19400.0
2007-02-09 11:30:00,30.13,30.25,30.13,30.24,27000.0,22.7142,22.8047,22.7142,22.7971,27000.0
2007-02-09 11:40:00,30.24,30.28,30.24,30.27,77600.0,22.7971,22.8273,22.7971,22.8197,77600.0
2007-02-09 11:50:00,30.28,30.29,30.28,30.28,14400.0,22.8273,22.8348,22.8273,22.8273,14400.0
2007-02-09 12:00:00,30.29,30.3,30.28,30.29,35400.0,22.8348,22.8424,22.8273,22.8348,35400.0
2007-02-09 12:10:00,30.3,30.3,30.27,30.27,29800.0,22.8424,22.8424,22.8197,22.8197,29800.0
2007-02-09 12:20:00,30.27,30.28,30.25,30.27,11000.0,22.8197,22.8273,22.8047,22.8197,11000.0
2007-02-09 12:30:00,30.27,30.27,30.21,30.21,19600.0,22.8197,22.8197,22.7745,22.7745,19600.0
2007-02-09 12:40:00,30.21,30.24,30.21,30.22,22800.0,22.7745,22.7971,22.7745,22.782,22800.0
2007-02-09 12:50:00,30.22,30.22,30.14,30.14,26000.0,22.782,22.782,22.7217,22.7217,26000.0
2007-02-09 13:00:00,30.13,30.13,30.07,30.08,28600.0,22.7142,22.7142,22.669,22.6765,28600.0
2007-02-09 13:10:00,30.08,30.08,30.05,30.05,23200.0,22.6765,22.6765,22.6539,22.6539,23200.0
2007-02-09 13:20:00,30.04,30.05,29.98,30.0,42400.0,22.6463,22.6539,22.6011,22.6162,42400.0
2007-02-09 13:30:00,30.0,30.0,29.99,30.0,36000.0,22.6162,22.6162,22.6087,22.6162,36000.0
2007-02-09 13:40:00,30.02,30.05,30.0,30.01,35800.0,22.6313,22.6539,22.6162,22.6237,35800.0
2007-02-09 13:50:00,30.0,30.03,30.0,30.03,15400.0,22.6162,22.6388,22.6162,22.6388,15400.0
2007-02-09 14:00:00,30.04,30.07,30.02,30.02,17400.0,22.6463,22.669,22.6313,22.6313,17400.0
2007-02-09 14:10:00,30.02,30.04,30.02,30.02,21400.0,22.6313,22.6463,22.6313,22.6313,21400.0
2007-02-09 14:20:00,30.02,30.03,30.0,30.02,33800.0,22.6313,22.6388,22.6162,22.6313,33800.0
2007-02-09 14:30:00,30.02,30.03,29.99,30.0,34200.0,22.6313,22.6388,22.6087,22.6162,34200.0
2007-02-09 14:40:00,29.99,30.0,29.98,30.0,15600.0,22.6087,22.6162,22.6011,22.6162,15600.0
2007-02-09 14:50:00,30.0,30.0,29.96,29.97,53800.0,22.6162,22.6162,22.586,22.5936,53800.0
2007-02-09 15:00:00,29.97,30.0,29.97,29.98,29800.0,22.5936,22.6162,22.5936,22.6011,29800.0
2007-02-09 15:10:00,29.98,30.04,29.98,30.04,29000.0,22.6011,22.6463,22.6011,22.6463,29000.0
2007-02-09 15:20:00,30.04,30.04,30.0,30.01,49600.0,22.6463,22.6463,22.6162,22.6237,49600.0
2007-02-09 15:30:00,30.0,30.04,30.0,30.04,33200.0,22.6162,22.6463,22.6162,22.6463,33200.0
2007-02-09 15:40:00,30.04,30.07,30.04,30.04,53200.0,22.6463,22.669,22.6463,22.6463,53200.0
2007-02-09 15:50:00,30.04,30.08,30.02,30.04,51600.0,22.6463,22.6765,22.6313,22.6463,51600.0
2007-02-12 09:30:00,30.09,30.09,29.85,29.9,47800.0,22.684,22.684,22.5031,22.5408,47800.0
2007-02-12 09:40:00,29.93,30.02,29.91,29.95,54600.0,22.5634,22.6313,22.5483,22.5785,54600.0
2007-02-12 09:50:00,29.95,30.0,29.93,29.98,16400.0,22.5785,22.6162,22.5634,22.6011,16400.0
2007-02-12 10:00:00,29.99,29.99,29.95,29.95,14000.0,22.6087,22.6087,22.5785,22.5785,14000.0
2007-02-12 10:10:00,29.95,29.96,29.9,29.9,37800.0,22.5785,22.586,22.5408,22.5408,37800.0
2007-02-12 10:20:00,29.93,29.93,29.86,29.86,34600.0,22.5634,22.5634,22.5107,22.5107,34600.0
2007-02-12 10:30:00,29.86,29.88,29.83,29.84,42200.0,22.5107,22.5257,22.488,22.4956,42200.0
2007-02-12 10:40:00,29.84,29.86,29.8,29.8,81000.0,22.4956,22.5107,22.4654,22.4654,81000.0
2007-02-12 10:50:00,29.8,29.89,29.8,29.84,40000.0,22.4654,22.5333,22.4654,22.4956,40000.0
2007-02-12 11:00:00,29.84,29.85,29.83,29.85,15600.0,22.4956,22.5031,22.488,22.5031,15600.0
2007-02-12 11:10:00,29.85,29.85,29.82,29.82,14000.0,22.5031,22.5031,22.4805,22.4805,14000.0
2007-02-12 11:20:00,29.81,29.83,29.8,29.8,13000.0,22.473,22.488,22.4654,22.4654,13000.0
2007-02-12 11:30:00,29.8,29.83,29.8,29.82,8200.0,22.4654,22.488,22.4654,22.4805,8200.0
2007-02-12 11:40:00,29.83,29.83,29.78,29.79,44200.0,22.488,22.488,22.4503,22.4579,44200.0
2007-02-12 11:50:00,29.79,29.86,29.79,29.85,25800.0,22.4579,22.5107,22.4579,22.5031,25800.0
2007-02-12 12:00:00,29.85,29.87,29.81,29.86,72000.0,22.5031,22.5182,22.473,22.5107,72000.0
2007-02-12 12:10:00,29.86,29.89,29.84,29.84,69200.0,22.5107,22.5333,22.4956,22.4956,69200.0
2007-02-12 12:20:00,29.85,29.88,29.83,29.88,24000.0,22.5031,22.5257,22.488,22.5257,24000.0
2007-02-12 12:30:00,29.88,29.88,29.84,29.88,76000.0,22.5257,22.5257,22.4956,22.5257,76000.0
2007-02-12 12:40:00,29.89,29.89,29.83,29.88,55200.0,22.5333,22.5333,22.488,22.5257,55200.0
2007-02-12 12:50:00,29.86,29.89,29.84,29.84,7400.0,22.5107,22.5333,22.4956,22.4956,7400.0
2007-02-12 13:00:00,29.83,29.83,29.79,29.8,29800.0,22.488,22.488,22.4579,22.4654,29800.0
2007-02-12 13:10:00,29.82,29.86,29.81,29.82,32000.0,22.4805,22.5107,22.473,22.4805,32000.0
2007-02-12 13:20:00,29.82,29.86,29.82,29.85,11000.0,22.4805,22.5107,22.4805,22.5031,11000.0
2007-02-12 13:30:00,29.84,29.84,29.8,29.8,15400.0,22.4956,22.4956,22.4654,22.4654,15400.0
2007-02-12 13:40:00,29.81,29.81,29.8,29.81,16000.0,22.473,22.473,22.4654,22.473,16000.0
2007-02-12 13:50:00,29.8,29.85,29.8,29.85,18000.0,22.4654,22.5031,22.4654,22.5031,18000.0
2007-02-12 14:00:00,29.85,29.85,29.81,29.81,22400.0,22.5031,22.5031,22.473,22.473,22400.0
2007-02-12 14:10:00,29.81,29.82,29.8,29.82,16000.0,22.473,22.4805,22.4654,22.4805,16000.0
2007-02-12 14:20:00,29.82,29.88,29.82,29.86,36400.0,22.4805,22.5257,22.4805,22.5107,36400.0
2007-02-12 14:30:00,29.86,29.87,29.85,29.85,52600.0,22.5107,22.5182,22.5031,22.5031,52600.0
2007-02-12 14:40:00,29.85,29.87,29.83,29.85,56600.0,22.5031,22.5182,22.488,22.5031,56600.0
2007-02-12 14:50:00,29.85,29.88,29.85,29.88,37000.0,22.5031,22.5257,22.5031,22.5257,37000.0
2007-02-12 15:00:00,29.87,29.88,29.87,29.88,39400.0,22.5182,22.5257,22.5182,22.5257,39400.0
2007-02-12 15:10:00,29.88,29.91,29.88,29.91,21800.0,22.5257,22.5483,22.5257,22.5483,21800.0
2007-02-12 15:20:00,29.9,29.96,29.9,29.94,47000.0,22.5408,22.586,22.5408,22.571,47000.0
2007-02-12 15:30:00,29.95,29.95,29.93,29.94,71200.0,22.5785,22.5785,22.5634,22.571,71200.0
2007-02-12 15:40:00,29.93,29.96,29.93,29.94,63600.0,22.5634,22.586,22.5634,22.571,63600.0
2007-02-12 15:50:00,29.95,29.98,29.88,29.88,154400.0,22.5785,22.6011,22.5257,22.5257,154400.0
2007-02-13 09:30:00,29.97,30.06,29.9,30.04,60800.0,22.5936,22.6614,22.5408,22.6463,60800.0
2007-02-13 09:40:00,30.0,30.04,29.92,29.92,43200.0,22.6162,22.6463,22.5559,22.5559,43200.0
2007-02-13 09:50:00,29.93,30.0,29.93,29.98,23000.0,22.5634,22.6162,22.5634,22.6011,23000.0
2007-02-13 10:00:00,29.97,29.99,29.97,29.98,30400.0,22.5936,22.6087,22.5936,22.6011,30400.0
2007-02-13 10:10:00,29.97,29.98,29.95,29.95,13000.0,22.5936,22.6011,22.5785,22.5785,13000.0
2007-02-13 10:20:00,29.95,29.95,29.93,29.93,13200.0,22.5785,22.5785,22.5634,22.5634,13200.0
2007-02-13 10:30:00,29.93,29.93,29.92,29.92,37400.0,22.5634,22.5634,22.5559,22.5559,37400.0
2007-02-13 10:40:00,29.92,29.93,29.92,29.93,22600.0,22.5559,22.5634,22.5559,22.5634,22600.0
2007-02-13 10:50:00,29.93,29.98,29.93,29.95,73000.0,22.5634,22.6011,22.5634,22.5785,73000.0
2007-02-13 11:00:00,29.95,29.96,29.94,29.94,20600.0,22.5785,22.586,22.571,22.571,20600.0
2007-02-13 11:10:00,29.95,29.95,29.92,29.93,34200.0,22.5785,22.5785,22.5559,22.5634,34200.0
2007-02-13 11:20:00,29.93,29.93,29.91,29.93,43400.0,22.5634,22.5634,22.5483,22.5634,43400.0
2007-02-13 11:30:00,29.93,29.96,29.93,29.94,71800.0,22.5634,22.586,22.5634,22.571,71800.0
2007-02-13 11:40:00,29.95,29.96,29.93,29.95,40000.0,22.5785,22.586,22.5634,22.5785,40000.0
2007-02-13 11:50:00,29.94,29.94,29.92,29.92,15600.0,22.571,22.571,22.5559,22.5559,15600.0
2007-02-13 12:00:00,29.92,29.96,29.91,29.95,47800.0,22.5559,22.586,22.5483,22.5785,47800.0
2007-02-13 12:10:00,29.94,29.98,29.93,29.98,42600.0,22.571,22.6011,22.5634,22.6011,42600.0
2007-02-13 12:20:00,29.98,29.98,29.92,29.92,28000.0,22.6011,22.6011,22.5559,22.5559,28000.0
2007-02-13 12:30:00,29.92,29.95,29.92,29.95,49200.0,22.5559,22.5785,22.5559,22.5785,49200.0
2007-02-13 12:40:00,29.95,29.95,29.92,29.92,28400.0,22.5785,22.5785,22.5559,22.5559,28400.0
2007-02-13 12:50:00,29.91,29.92,29.91,29.91,7800.0,22.5483,22.5559,22.5483,22.5483,7800.0
2007-02-13 13:00:00,29.91,29.92,29.91,29.91,28400.0,22.5483,22.5559,22.5483,22.5483,28400.0
2007-02-13 13:10:00,29.92,29.92,29.9,29.9,16400.0,22.5559,22.5559,22.5408,22.5408,16400.0
2007-02-13 13:20:00,29.9,29.9,29.89,29.9,12400.0,22.5408,22.5408,22.5333,22.5408,12400.0
2007-02-13 13:30:00,29.9,29.9,29.89,29.9,17400.0,22.5408,22.5408,22.5333,22.5408,17400.0
2007-02-13 13:40:00,29.89,29.91,29.89,29.91,15600.0,22.5333,22.5483,22.5333,22.5483,15600.0
2007-02-13 13:50:00,29.91,29.91,29.89,29.91,23600.0,22.5483,22.5483,22.5333,22.5483,23600.0
2007-02-13 14:00:00,29.93,29.96,29.92,29.95,12200.0,22.5634,22.586,22.5559,22.5785,12200.0
2007-02-13 14:10:00,29.96,29.96,29.93,29.95,22800.0,22.586,22.586,22.5634,22.5785,22800.0
2007-02-13 14:20:00,29.94,29.96,29.94,29.95,15400.0,22.571,22.586,22.571,22.5785,15400.0
2007-02-13 14:30:00,29.95,29.95,29.92,29.93,30800.0,22.5785,22.5785,22.5559,22.5634,30800.0
2007-02-13 14:40:00,29.92,29.93,29.88,29.89,39000.0,22.5559,22.5634,22.5257,22.5333,39000.0
2007-02-13 14:50:00,29.89,29.89,29.88,29.89,25200.0,22.5333,22.5333,22.5257,22.5333,25200.0
2007-02-13 15:00:00,29.89,29.91,29.88,29.9,37400.0,22.5333,22.5483,22.5257,22.5408,37400.0
2007-02-13 15:10:00,29.9,29.91,29.86,29.9,53000.0,22.5408,22.5483,22.5107,22.5408,53000.0
2007-02-13 15:20:00,29.9,29.93,29.9,29.93,58600.0,22.5408,22.5634,22.5408,22.5634,58600.0
2007-02-13 15:30:00,29.93,29.96,29.93,29.95,39400.0,22.5634,22.586,22.5634,22.5785,39400.0
2007-02-13 15:40:00,29.95,29.98,29.95,29.97,59400.0,22.5785,22.6011,22.5785,22.5936,59400.0
2007-02-13 15:50:00,29.98,29.99,29.93,29.94,51400.0,22.6011,22.6087,22.5634,22.571,51400.0
2007-02-14 09:30:00,30.0,30.17,30.0,30.14,37200.0,22.6162,22.7444,22.6162,22.7217,37200.0
2007-02-14 09:40:00,30.14,30.17,30.11,30.15,15400.0,22.7217,22.7444,22.6991,22.7293,15400.0
2007-02-14 09:50:00,30.16,30.19,30.14,30.17,29800.0,22.7368,22.7594,22.7217,22.7444,29800.0
2007-02-14 10:00:00,30.18,30.3,30.18,30.3,65200.0,22.7519,22.8424,22.7519,22.8424,65200.0
2007-02-14 10:10:00,30.29,30.3,30.21,30.22,42000.0,22.8348,22.8424,22.7745,22.782,42000.0
2007-02-14 10:20:00,30.22,30.28,30.22,30.27,43800.0,22.782,22.8273,22.782,22.8197,43800.0
2007-02-14 10:30:00,30.27,30.3,30.26,30.3,84400.0,22.8197,22.8424,22.8122,22.8424,84400.0
2007-02-14 10:40:00,30.3,30.3,30.29,30.3,22400.0,22.8424,22.8424,22.8348,22.8424,22400.0
2007-02-14 10:50:00,30.3,30.31,30.29,30.31,40000.0,22.8424,22.8499,22.8348,22.8499,40000.0
2007-02-14 11:00:00,30.31,30.33,30.31,30.33,61800.0,22.8499,22.865,22.8499,22.865,61800.0
2007-02-14 11:10:00,30.32,30.33,30.32,30.32,25600.0,22.8574,22.865,22.8574,22.8574,25600.0
2007-02-14 11:20:00,30.32,30.32,30.3,30.31,20000.0,22.8574,22.8574,22.8424,22.8499,20000.0
2007-02-14 11:30:00,30.31,30.31,30.29,30.29,35400.0,22.8499,22.8499,22.8348,22.8348,35400.0
2007-02-14 11:40:00,30.3,30.32,30.3,30.31,66600.0,22.8424,22.8574,22.8424,22.8499,66600.0
2007-02-14 11:50:00,30.31,30.32,30.3,30.32,27600.0,22.8499,22.8574,22.8424,22.8574,27600.0
2007-02-14 12:00:00,30.32,30.33,30.29,30.29,128600.0,22.8574,22.865,22.8348,22.8348,128600.0
2007-02-14 12:10:00,30.29,30.35,30.27,30.3,71400.0,22.8348,22.88,22.8197,22.8424,71400.0
2007-02-14 12:20:00,30.3,30.41,30.3,30.34,210000.0,22.8424,22.9253,22.8424,22.8725,210000.0
2007-02-14 12:30:00,30.34,30.35,30.3,30.31,25400.0,22.8725,22.88,22.8424,22.8499,25400.0
2007-02-14 12:40:00,30.32,30.32,30.25,30.25,6600.0,22.8574,22.8574,22.8047,22.8047,6600.0
2007-02-14 12:50:00,30.26,30.28,30.25,30.26,13600.0,22.8122,22.8273,22.8047,22.8122,13600.0
2007-02-14 13:00:00,30.26,30.28,30.26,30.28,19200.0,22.8122,22.8273,22.8122,22.8273,19200.0
2007-02-14 13:10:00,30.28,30.28,30.25,30.25,10800.0,22.8273,22.8273,22.8047,22.8047,10800.0
2007-02-14 13:20:00,30.25,30.25,30.24,30.25,10000.0,22.8047,22.8047,22.7971,22.8047,10000.0
2007-02-14 13:30:00,30.25,30.25,30.24,30.25,20000.0,22.8047,22.8047,22.7971,22.8047,20000.0
2007-02-14 13:40:00,30.25,30.25,30.22,30.22,15800.0,22.8047,22.8047,22.782,22.782,15800.0
2007-02-14 13:50:00,30.22,30.22,30.22,30.22,6800.0,22.782,22.782,22.782,22.782,6800.0
2007-02-14 14:00:00,30.22,30.25,30.22,30.24,11400.0,22.782,22.8047,22.782,22.7971,11400.0
2007-02-14 14:10:00,30.25,30.25,30.24,30.24,38400.0,22.8047,22.8047,22.7971,22.7971,38400.0
2007-02-14 14:20:00,30.24,30.25,30.23,30.23,17000.0,22.7971,22.8047,22.7896,22.7896,17000.0
2007-02-14 14:30:00,30.23,30.23,30.22,30.22,22800.0,22.7896,22.7896,22.782,22.782,22800.0
2007-02-14 14:40:00,30.23,30.23,30.22,30.23,19400.0,22.7896,22.7896,22.782,22.7896,19400.0
2007-02-14 14:50:00,30.23,30.23,30.22,30.22,80600.0,22.7896,22.7896,22.782,22.782,80600.0
2007-02-14 15:00:00,30.22,30.23,30.21,30.23,22000.0,22.782,22.7896,22.7745,22.7896,22000.0
2007-02-14 15:10:00,30.22,30.22,30.2,30.21,32200.0,22.782,22.782,22.767,22.7745,32200.0
2007-02-14 15:20:00,30.21,30.21,30.2,30.2,34800.0,22.7745,22.7745,22.767,22.767,34800.0
2007-02-14 15:30:00,30.2,30.27,30.2,30.23,68000.0,22.767,22.8197,22.767,22.7896,68000.0
2007-02-14 15:40:00,30.22,30.22,30.18,30.18,28600.0,22.782,22.782,22.7519,22.7519,28600.0
2007-02-14 15:50:00,30.17,30.23,30.17,30.17,106200.0,22.7444,22.7896,22.7444,22.7444,106200.0
2007-02-15 09:30:00,30.21,30.24,30.1,30.16,31200.0,22.7745,22.7971,22.6916,22.7368,31200.0
2007-02-15 09:40:00,30.16,30.18,29.97,29.97,31600.0,22.7368,22.7519,22.5936,22.5936,31600.0
2007-02-15 09:50:00,29.97,30.03,29.96,30.02,16400.0,22.5936,22.6388,22.586,22.6313,16400.0
2007-02-15 10:00:00,30.03,30.06,30.02,30.06,16200.0,22.6388,22.6614,22.6313,22.6614,16200.0
2007-02-15 10:10:00,30.07,30.11,30.06,30.1,17200.0,22.669,22.6991,22.6614,22.6916,17200.0
2007-02-15 10:20:00,30.1,30.11,30.09,30.11,24200.0,22.6916,22.6991,22.684,22.6991,24200.0
2007-02-15 10:30:00,30.11,30.11,30.11,30.11,11200.0,22.6991,22.6991,22.6991,22.6991,11200.0
2007-02-15 10:40:00,30.11,30.14,30.11,30.14,26600.0,22.6991,22.7217,22.6991,22.7217,26600.0
2007-02-15 10:50:00,30.13,30.2,30.13,30.2,19400.0,22.7142,22.767,22.7142,22.767,19400.0
2007-02-15 11:00:00,30.2,30.21,30.15,30.18,53400.0,22.767,22.7745,22.7293,22.7519,53400.0
2007-02-15 11:10:00,30.18,30.23,30.17,30.23,30600.0,22.7519,22.7896,22.7444,22.7896,30600.0
2007-02-15 11:20:00,30.23,30.27,30.21,30.27,33600.0,22.7896,22.8197,22.7745,22.8197,33600.0
2007-02-15 11:30:00,30.28,30.31,30.28,30.28,74400.0,22.8273,22.8499,22.8273,22.8273,74400.0
2007-02-15 11:40:00,30.28,30.28,30.26,30.27,30400.0,22.8273,22.8273,22.8122,22.8197,30400.0
2007-02-15 11:50:00,30.28,30.28,30.24,30.25,57200.0,22.8273,22.8273,22.7971,22.8047,57200.0
2007-02-15 12:00:00,30.25,30.3,30.24,30.3,61600.0,22.8047,22.8424,22.7971,22.8424,61600.0
2007-02-15 12:10:00,30.3,30.34,30.3,30.34,39000.0,22.8424,22.8725,22.8424,22.8725,39000.0
2007-02-15 12:20:00,30.34,30.39,30.34,30.37,42600.0,22.8725,22.9102,22.8725,22.8951,42600.0
2007-02-15 12:30:00,30.37,30.42,30.37,30.42,27800.0,22.8951,22.9328,22.8951,22.9328,27800.0
2007-02-15 12:40:00,30.42,30.42,30.37,30.38,39200.0,22.9328,22.9328,22.8951,22.9027,39200.0
2007-02-15 12:50:00,30.38,30.4,30.34,30.35,15200.0,22.9027,22.9177,22.8725,22.88,15200.0
2007-02-15 13:00:00,30.35,30.37,30.35,30.37,7800.0,22.88,22.8951,22.88,22.8951,7800.0
2007-02-15 13:10:00,30.38,30.4,30.37,30.38,15200.0,22.9027,22.9177,22.8951,22.9027,15200.0
2007-02-15 13:20:00,30.38,30.39,30.38,30.38,8000.0,22.9027,22.9102,22.9027,22.9027,8000.0
2007-02-15 13:30:00,30.38,30.39,30.38,30.38,144600.0,22.9027,22.9102,22.9027,22.9027,144600.0
2007-02-15 13:40:00,30.38,30.38,30.35,30.36,10800.0,22.9027,22.9027,22.88,22.8876,10800.0
2007-02-15 13:50:00,30.35,30.35,30.34,30.34,14400.0,22.88,22.88,22.8725,22.8725,14400.0
2007-02-15 14:00:00,30.34,30.34,30.33,30.33,69400.0,22.8725,22.8725,22.865,22.865,69400.0
2007-02-15 14:10:00,30.33,30.34,30.33,30.33,136400.0,22.865,22.8725,22.865,22.865,136400.0
2007-02-15 14:20:00,30.33,30.33,30.32,30.33,402400.0,22.865,22.865,22.8574,22.865,402400.0
2007-02-15 14:30:00,30.33,30.34,30.31,30.31,46200.0,22.865,22.8725,22.8499,22.8499,46200.0
2007-02-15 14:40:00,30.31,30.32,30.3,30.31,46800.0,22.8499,22.8574,22.8424,22.8499,46800.0
2007-02-15 14:50:00,30.31,30.33,30.29,30.3,39200.0,22.8499,22.865,22.8348,22.8424,39200.0
2007-02-15 15:00:00,30.3,30.3,30.3,30.3,21800.0,22.8424,22.8424,22.8424,22.8424,21800.0
2007-02-15 15:10:00,30.3,30.3,30.3,30.3,24600.0,22.8424,22.8424,22.8424,22.8424,24600.0
2007-02-15 15:20:00,30.3,30.32,30.29,30.32,34400.0,22.8424,22.8574,22.8348,22.8574,34400.0
2007-02-15 15:30:00,30.32,30.32,30.31,30.32,14400.0,22.8574,22.8574,22.8499,22.8574,14400.0
2007-02-15 15:40:00,30.32,30.32,30.3,30.3,32800.0,22.8574,22.8574,22.8424,22.8424,32800.0
2007-02-15 15:50:00,30.3,30.3,30.29,30.29,28800.0,22.8424,22.8424,22.8348,22.8348,28800.0
2007-02-16 09:30:00,30.29,30.36,30.24,30.31,29000.0,22.8348,22.8876,22.7971,22.8499,29000.0
2007-02-16 09:40:00,30.31,30.39,30.23,30.27,47400.0,22.8499,22.9102,22.7896,22.8197,47400.0
2007-02-16 09:50:00,30.28,30.3,30.13,30.2,60600.0,22.8273,22.8424,22.7142,22.767,60600.0
2007-02-16 10:00:00,30.2,30.3,30.18,30.25,78600.0,22.767,22.8424,22.7519,22.8047,78600.0
2007-02-16 10:10:00,30.25,30.31,30.25,30.3,101600.0,22.8047,22.8499,22.8047,22.8424,101600.0
2007-02-16 10:20:00,30.3,30.35,30.3,30.31,113400.0,22.8424,22.88,22.8424,22.8499,113400.0
2007-02-16 10:30:00,30.31,30.43,30.31,30.39,60800.0,22.8499,22.9404,22.8499,22.9102,60800.0
2007-02-16 10:40:00,30.39,30.39,30.29,30.38,105400.0,22.9102,22.9102,22.8348,22.9027,105400.0
2007-02-16 10:50:00,30.38,30.45,30.38,30.44,42200.0,22.9027,22.9554,22.9027,22.9479,42200.0
2007-02-16 11:00:00,30.45,30.47,30.45,30.45,57800.0,22.9554,22.9705,22.9554,22.9554,57800.0
2007-02-16 11:10:00,30.45,30.49,30.44,30.49,60200.0,22.9554,22.9856,22.9479,22.9856,60200.0
2007-02-16 11:20:00,30.49,30.53,30.49,30.52,40600.0,22.9856,23.0157,22.9856,23.0082,40600.0
2007-02-16 11:30:00,30.52,30.57,30.5,30.56,64200.0,23.0082,23.0459,22.9931,23.0384,64200.0
2007-02-16 11:40:00,30.57,30.61,30.55,30.6,67000.0,23.0459,23.0761,23.0308,23.0685,67000.0
2007-02-16 11:50:00,30.6,30.66,30.59,30.65,23400.0,23.0685,23.1137,23.061,23.1062,23400.0
2007-02-16 12:00:00,30.65,30.65,30.63,30.63,20000.0,23.1062,23.1062,23.0911,23.0911,20000.0
2007-02-16 12:10:00,30.63,30.65,30.63,30.64,13000.0,23.0911,23.1062,23.0911,23.0987,13000.0
2007-02-16 12:20:00,30.64,30.64,30.63,30.64,18400.0,23.0987,23.0987,23.0911,23.0987,18400.0
2007-02-16 12:30:00,30.64,30.64,30.6,30.61,26600.0,23.0987,23.0987,23.0685,23.0761,26600.0
2007-02-16 12:40:00,30.6,30.61,30.6,30.61,12400.0,23.0685,23.0761,23.0685,23.0761,12400.0
2007-02-16 12:50:00,30.61,30.61,30.59,30.61,17600.0,23.0761,23.0761,23.061,23.0761,17600.0
2007-02-16 13:00:00,30.61,30.61,30.59,30.6,23200.0,23.0761,23.0761,23.061,23.0685,23200.0
2007-02-16 13:10:00,30.59,30.6,30.57,30.57,24000.0,23.061,23.0685,23.0459,23.0459,24000.0
2007-02-16 13:20:00,30.57,30.57,30.53,30.53,38800.0,23.0459,23.0459,23.0157,23.0157,38800.0
2007-02-16 13:30:00,30.53,30.53,30.47,30.48,21600.0,23.0157,23.0157,22.9705,22.9781,21600.0
2007-02-16 13:40:00,30.48,30.53,30.48,30.53,47000.0,22.9781,23.0157,22.9781,23.0157,47000.0
2007-02-16 13:50:00,30.53,30.54,30.52,30.52,38000.0,23.0157,23.0233,23.0082,23.0082,38000.0
2007-02-16 14:00:00,30.52,30.57,30.52,30.57,45800.0,23.0082,23.0459,23.0082,23.0459,45800.0
2007-02-16 14:10:00,30.58,30.6,30.57,30.6,38000.0,23.0534,23.0685,23.0459,23.0685,38000.0
2007-02-16 14:20:00,30.6,30.6,30.59,30.6,10400.0,23.0685,23.0685,23.061,23.0685,10400.0
2007-02-16 14:30:00,30.6,30.61,30.59,30.61,29600.0,23.0685,23.0761,23.061,23.0761,29600.0
2007-02-16 14:40:00,30.63,30.68,30.63,30.67,60600.0,23.0911,23.1288,23.0911,23.1213,60600.0
2007-02-16 14:50:00,30.67,30.7,30.64,30.64,45400.0,23.1213,23.1439,23.0987,23.0987,45400.0
2007-02-16 15:00:00,30.64,30.65,30.61,30.65,47200.0,23.0987,23.1062,23.0761,23.1062,47200.0
2007-02-16 15:10:00,30.65,30.66,30.64,30.66,50000.0,23.1062,23.1137,23.0987,23.1137,50000.0
2007-02-16 15:20:00,30.66,30.74,30.66,30.72,150000.0,23.1137,23.1741,23.1137,23.159,150000.0
2007-02-16 15:30:00,30.72,30.77,30.72,30.76,118400.0,23.159,23.1967,23.159,23.1891,118400.0
2007-02-16 15:40:00,30.76,30.81,30.75,30.77,178200.0,23.1891,23.2268,23.1816,23.1967,178200.0
2007-02-16 15:50:00,30.77,30.88,30.77,30.88,321000.0,23.1967,23.2796,23.1967,23.2796,321000.0
2007-02-20 09:30:00,30.8,30.83,30.75,30.83,30200.0,23.2193,23.2419,23.1816,23.2419,30200.0
2007-02-20 09:40:00,30.82,30.83,30.7,30.75,38400.0,23.2344,23.2419,23.1439,23.1816,38400.0
2007-02-20 09:50:00,30.75,30.86,30.71,30.79,292200.0,23.1816,23.2645,23.1514,23.2118,292200.0
2007-02-20 10:00:00,30.76,30.78,30.73,30.75,51000.0,23.1891,23.2042,23.1665,23.1816,51000.0
2007-02-20 10:10:00,30.75,30.75,30.73,30.75,56000.0,23.1816,23.1816,23.1665,23.1816,56000.0
2007-02-20 10:20:00,30.75,30.75,30.75,30.75,15400.0,23.1816,23.1816,23.1816,23.1816,15400.0
2007-02-20 10:30:00,30.75,30.75,30.69,30.69,22800.0,23.1816,23.1816,23.1364,23.1364,22800.0
2007-02-20 10:40:00,30.69,30.75,30.69,30.75,34400.0,23.1364,23.1816,23.1364,23.1816,34400.0
2007-02-20 10:50:00,30.75,30.77,30.74,30.75,35400.0,23.1816,23.1967,23.1741,23.1816,35400.0
2007-02-20 11:00:00,30.75,30.76,30.75,30.75,30000.0,23.1816,23.1891,23.1816,23.1816,30000.0
2007-02-20 11:10:00,30.75,30.79,30.75,30.75,39800.0,23.1816,23.2118,23.1816,23.1816,39800.0
2007-02-20 11:20:00,30.76,30.76,30.75,30.75,29400.0,23.1891,23.1891,23.1816,23.1816,29400.0
2007-02-20 11:30:00,30.75,30.75,30.75,30.75,16800.0,23.1816,23.1816,23.1816,23.1816,16800.0
2007-02-20 11:40:00,30.75,30.75,30.75,30.75,25600.0,23.1816,23.1816,23.1816,23.1816,25600.0
2007-02-20 11:50:00,30.75,30.75,30.73,30.73,25400.0,23.1816,23.1816,23.1665,23.1665,25400.0
2007-02-20 12:00:00,30.73,30.75,30.73,30.75,17000.0,23.1665,23.1816,23.1665,23.1816,17000.0
2007-02-20 12:10:00,30.75,30.76,30.75,30.75,23600.0,23.1816,23.1891,23.1816,23.1816,23600.0
2007-02-20 12:20:00,30.75,30.84,30.75,30.82,758200.0,23.1816,23.2494,23.1816,23.2344,758200.0
2007-02-20 12:30:00,30.83,30.83,30.82,30.83,8800.0,23.2419,23.2419,23.2344,23.2419,8800.0
2007-02-20 12:40:00,30.83,30.83,30.82,30.82,60200.0,23.2419,23.2419,23.2344,23.2344,60200.0
2007-02-20 12:50:00,30.82,30.83,30.82,30.82,31400.0,23.2344,23.2419,23.2344,23.2344,31400.0
2007-02-20 13:00:00,30.82,30.82,30.79,30.8,50400.0,23.2344,23.2344,23.2118,23.2193,50400.0
2007-02-20 13:10:00,30.8,30.8,30.8,30.8,3600.0,23.2193,23.2193,23.2193,23.2193,3600.0
2007-02-20 13:20:00,30.8,30.8,30.77,30.78,16200.0,23.2193,23.2193,23.1967,23.2042,16200.0
2007-02-20 13:30:00,30.77,30.78,30.77,30.77,11400.0,23.1967,23.2042,23.1967,23.1967,11400.0
2007-02-20 13:40:00,30.78,30.81,30.77,30.8,8200.0,23.2042,23.2268,23.1967,23.2193,8200.0
2007-02-20 13:50:00,30.8,30.81,30.79,30.8,11800.0,23.2193,23.2268,23.2118,23.2193,11800.0
2007-02-20 14:00:00,30.8,30.81,30.78,30.78,23000.0,23.2193,23.2268,23.2042,23.2042,23000.0
2007-02-20 14:10:00,30.78,30.79,30.77,30.78,40400.0,23.2042,23.2118,23.1967,23.2042,40400.0
2007-02-20 14:20:00,30.78,30.86,30.77,30.86,28600.0,23.2042,23.2645,23.1967,23.2645,28600.0
2007-02-20 14:30:00,30.86,30.93,30.85,30.92,1497600.0,23.2645,23.3173,23.257,23.3098,1497600.0
2007-02-20 14:40:00,30.92,30.92,30.88,30.89,31800.0,23.3098,23.3098,23.2796,23.2871,31800.0
2007-02-20 14:50:00,30.89,30.89,30.85,30.86,20200.0,23.2871,23.2871,23.257,23.2645,20200.0
2007-02-20 15:00:00,30.87,30.89,30.86,30.88,34800.0,23.2721,23.2871,23.2645,23.2796,34800.0
2007-02-20 15:10:00,30.88,30.9,30.86,30.86,1379400.0,23.2796,23.2947,23.2645,23.2645,1379400.0
2007-02-20 15:20:00,30.86,30.86,30.85,30.85,32200.0,23.2645,23.2645,23.257,23.257,32200.0
2007-02-20 15:30:00,30.85,30.89,30.85,30.86,41000.0,23.257,23.2871,23.257,23.2645,41000.0
2007-02-20 15:40:00,30.86,30.86,30.85,30.86,78400.0,23.2645,23.2645,23.257,23.2645,78400.0
2007-02-20 15:50:00,30.85,30.87,30.83,30.87,171000.0,23.257,23.2721,23.2419,23.2721,171000.0
2007-02-21 09:30:00,30.88,30.98,30.78,30.8,44200.0,23.2796,23.355,23.2042,23.2193,44200.0
2007-02-21 09:40:00,30.82,30.87,30.74,30.74,80400.0,23.2344,23.2721,23.1741,23.1741,80400.0
2007-02-21 09:50:00,30.74,30.77,30.64,30.66,74400.0,23.1741,23.1967,23.0987,23.1137,74400.0
2007-02-21 10:00:00,30.66,30.75,30.65,30.75,33200.0,23.1137,23.1816,23.1062,23.1816,33200.0
2007-02-21 10:10:00,30.74,30.74,30.67,30.68,55200.0,23.1741,23.1741,23.1213,23.1288,55200.0
2007-02-21 10:20:00,30.68,30.73,30.68,30.73,17400.0,23.1288,23.1665,23.1288,23.1665,17400.0
2007-02-21 10:30:00,30.73,30.73,30.65,30.66,35800.0,23.1665,23.1665,23.1062,23.1137,35800.0
2007-02-21 10:40:00,30.66,30.66,30.59,30.63,22000.0,23.1137,23.1137,23.061,23.0911,22000.0
2007-02-21 10:50:00,30.63,30.65,30.61,30.61,25800.0,23.0911,23.1062,23.0761,23.0761,25800.0
2007-02-21 11:00:00,30.61,30.63,30.59,30.63,14200.0,23.0761,23.0911,23.061,23.0911,14200.0
2007-02-21 11:10:00,30.62,30.62,30.57,30.58,41800.0,23.0836,23.0836,23.0459,23.0534,41800.0
2007-02-21 11:20:00,30.58,30.58,30.53,30.54,66200.0,23.0534,23.0534,23.0157,23.0233,66200.0
2007-02-21 11:30:00,30.55,30.61,30.54,30.6,30600.0,23.0308,23.0761,23.0233,23.0685,30600.0
2007-02-21 11:40:00,30.59,30.63,30.59,30.63,12400.0,23.061,23.0911,23.061,23.0911,12400.0
2007-02-21 11:50:00,30.63,30.63,30.62,30.62,18000.0,23.0911,23.0911,23.0836,23.0836,18000.0
2007-02-21 12:00:00,30.62,30.63,30.59,30.6,29000.0,23.0836,23.0911,23.061,23.0685,29000.0
2007-02-21 12:10:00,30.6,30.64,30.6,30.63,37600.0,23.0685,23.0987,23.0685,23.0911,37600.0
2007-02-21 12:20:00,30.62,30.66,30.61,30.66,49600.0,23.0836,23.1137,23.0761,23.1137,49600.0
2007-02-21 12:30:00,30.66,30.68,30.65,30.67,219000.0,23.1137,23.1288,23.1062,23.1213,219000.0
2007-02-21 12:40:00,30.67,30.67,30.64,30.64,12400.0,23.1213,23.1213,23.0987,23.0987,12400.0
2007-02-21 12:50:00,30.64,30.66,30.64,30.65,222600.0,23.0987,23.1137,23.0987,23.1062,222600.0
2007-02-21 13:00:00,30.65,30.66,30.64,30.64,18000.0,23.1062,23.1137,23.0987,23.0987,18000.0
2007-02-21 13:10:00,30.64,30.64,30.61,30.61,7800.0,23.0987,23.0987,23.0761,23.0761,7800.0
2007-02-21 13:20:00,30.61,30.66,30.61,30.65,7800.0,23.0761,23.1137,23.0761,23.1062,7800.0
2007-02-21 13:30:00,30.64,30.66,30.64,30.65,11000.0,23.0987,23.1137,23.0987,23.1062,11000.0
2007-02-21 13:40:00,30.65,30.68,30.65,30.65,35800.0,23.1062,23.1288,23.1062,23.1062,35800.0
2007-02-21 13:50:00,30.65,30.71,30.65,30.71,10200.0,23.1062,23.1514,23.1062,23.1514,10200.0
2007-02-21 14:00:00,30.71,30.79,30.71,30.78,19400.0,23.1514,23.2118,23.1514,23.2042,19400.0
2007-02-21 14:10:00,30.78,30.86,30.78,30.86,43400.0,23.2042,23.2645,23.2042,23.2645,43400.0
2007-02-21 14:20:00,30.86,30.89,30.83,30.83,52000.0,23.2645,23.2871,23.2419,23.2419,52000.0
2007-02-21 14:30:00,30.83,30.83,30.75,30.75,23200.0,23.2419,23.2419,23.1816,23.1816,23200.0
2007-02-21 14:40:00,30.75,30.75,30.65,30.71,73200.0,23.1816,23.1816,23.1062,23.1514,73200.0
2007-02-21 14:50:00,30.71,30.71,30.55,30.55,60600.0,23.1514,23.1514,23.0308,23.0308,60600.0
2007-02-21 15:00:00,30.54,30.62,30.53,30.61,67800.0,23.0233,23.0836,23.0157,23.0761,67800.0
2007-02-21 15:10:00,30.61,30.65,30.55,30.55,24400.0,23.0761,23.1062,23.0308,23.0308,24400.0
2007-02-21 15:20:00,30.54,30.64,30.53,30.55,63200.0,23.0233,23.0987,23.0157,23.0308,63200.0
2007-02-21 15:30:00,30.56,30.68,30.55,30.68,38800.0,23.0384,23.1288,23.0308,23.1288,38800.0
2007-02-21 15:40:00,30.68,30.73,30.63,30.7,57400.0,23.1288,23.1665,23.0911,23.1439,57400.0
2007-02-21 15:50:00,30.69,30.76,30.69,30.72,50800.0,23.1364,23.1891,23.1364,23.159,50800.0
2007-02-22 09:30:00,30.83,30.98,30.75,30.93,35200.0,23.2419,23.355,23.1816,23.3173,35200.0
2007-02-22 09:40:00,30.95,30.98,30.93,30.98,79800.0,23.3324,23.355,23.3173,23.355,79800.0
2007-02-22 09:50:00,30.96,31.21,30.94,31.21,72600.0,23.3399,23.5284,23.3248,23.5284,72600.0
2007-02-22 10:00:00,31.21,31.21,31.13,31.15,22600.0,23.5284,23.5284,23.4681,23.4831,22600.0
2007-02-22 10:10:00,31.14,31.15,31.13,31.13,34600.0,23.4756,23.4831,23.4681,23.4681,34600.0
2007-02-22 10:20:00,31.14,31.14,31.12,31.13,33800.0,23.4756,23.4756,23.4605,23.4681,33800.0
2007-02-22 10:30:00,31.12,31.2,31.12,31.17,110800.0,23.4605,23.5208,23.4605,23.4982,110800.0
2007-02-22 10:40:00,31.16,31.2,31.14,31.16,33600.0,23.4907,23.5208,23.4756,23.4907,33600.0
2007-02-22 10:50:00,31.15,31.2,31.14,31.16,51600.0,23.4831,23.5208,23.4756,23.4907,51600.0
2007-02-22 11:00:00,31.15,31.19,31.14,31.18,202000.0,23.4831,23.5133,23.4756,23.5058,202000.0
2007-02-22 11:10:00,31.18,31.2,31.14,31.14,25600.0,23.5058,23.5208,23.4756,23.4756,25600.0
2007-02-22 11:20:00,31.14,31.15,30.98,31.0,47600.0,23.4756,23.4831,23.355,23.3701,47600.0
2007-02-22 11:30:00,31.03,31.1,30.98,31.1,35800.0,23.3927,23.4455,23.355,23.4455,35800.0
2007-02-22 11:40:00,31.1,31.11,31.07,31.09,41200.0,23.4455,23.453,23.4228,23.4379,41200.0
2007-02-22 11:50:00,31.09,31.1,31.07,31.07,25800.0,23.4379,23.4455,23.4228,23.4228,25800.0
2007-02-22 12:00:00,31.07,31.11,31.07,31.1,32200.0,23.4228,23.453,23.4228,23.4455,32200.0
2007-02-22 12:10:00,31.1,31.11,31.09,31.11,11400.0,23.4455,23.453,23.4379,23.453,11400.0
2007-02-22 12:20:00,31.11,31.11,31.1,31.1,13600.0,23.453,23.453,23.4455,23.4455,13600.0
2007-02-22 12:30:00,31.11,31.14,31.1,31.11,24400.0,23.453,23.4756,23.4455,23.453,24400.0
2007-02-22 12:40:00,31.11,31.17,31.1,31.17,17400.0,23.453,23.4982,23.4455,23.4982,17400.0
2007-02-22 12:50:00,31.18,31.21,31.18,31.19,13000.0,23.5058,23.5284,23.5058,23.5133,13000.0
2007-02-22 13:00:00,31.19,31.2,31.17,31.2,19600.0,23.5133,23.5208,23.4982,23.5208,19600.0
2007-02-22 13:10:00,31.2,31.21,31.19,31.2,18000.0,23.5208,23.5284,23.5133,23.5208,18000.0
2007-02-22 13:20:00,31.2,31.2,31.18,31.18,20400.0,23.5208,23.5208,23.5058,23.5058,20400.0
2007-02-22 13:30:00,31.18,31.18,31.16,31.18,47400.0,23.5058,23.5058,23.4907,23.5058,47400.0
2007-02-22 13:40:00,31.17,31.19,31.15,31.19,77800.0,23.4982,23.5133,23.4831,23.5133,77800.0
2007-02-22 13:50:00,31.18,31.19,31.17,31.19,12400.0,23.5058,23.5133,23.4982,23.5133,12400.0
2007-02-22 14:00:00,31.19,31.2,31.18,31.2,12200.0,23.5133,23.5208,23.5058,23.5208,12200.0
2007-02-22 14:10:00,31.18,31.2,31.15,31.15,28200.0,23.5058,23.5208,23.4831,23.4831,28200.0
2007-02-22 14:20:00,31.17,31.2,31.15,31.18,16800.0,23.4982,23.5208,23.4831,23.5058,16800.0
2007-02-22 14:30:00,31.18,31.18,31.16,31.17,13000.0,23.5058,23.5058,23.4907,23.4982,13000.0
2007-02-22 14:40:00,31.17,31.18,31.16,31.18,21000.0,23.4982,23.5058,23.4907,23.5058,21000.0
2007-02-22 14:50:00,31.19,31.2,31.15,31.19,49600.0,23.5133,23.5208,23.4831,23.5133,49600.0
2007-02-22 15:00:00,31.19,31.21,31.18,31.2,49600.0,23.5133,23.5284,23.5058,23.5208,49600.0
2007-02-22 15:10:00,31.19,31.21,31.19,31.2,19000.0,23.5133,23.5284,23.5133,23.5208,19000.0
2007-02-22 15:20:00,31.2,31.2,31.17,31.18,14800.0,23.5208,23.5208,23.4982,23.5058,14800.0
2007-02-22 15:30:00,31.18,31.21,31.18,31.2,24600.0,23.5058,23.5284,23.5058,23.5208,24600.0
2007-02-22 15:40:00,31.2,31.21,31.18,31.19,40000.0,23.5208,23.5284,23.5058,23.5133,40000.0
2007-02-22 15:50:00,31.18,31.19,31.16,31.17,53800.0,23.5058,23.5133,23.4907,23.4982,53800.0
2007-02-23 09:30:00,31.1,31.28,31.1,31.21,11000.0,23.4455,23.5812,23.4455,23.5284,11000.0
2007-02-23 09:40:00,31.2,31.34,31.13,31.34,26600.0,23.5208,23.6264,23.4681,23.6264,26600.0
2007-02-23 09:50:00,31.34,31.34,31.27,31.33,27600.0,23.6264,23.6264,23.5736,23.6188,27600.0
2007-02-23 10:00:00,31.33,31.43,31.31,31.43,45600.0,23.6188,23.6942,23.6038,23.6942,45600.0
2007-02-23 10:10:00,31.43,31.53,31.43,31.5,94000.0,23.6942,23.7696,23.6942,23.747,94000.0
2007-02-23 10:20:00,31.5,31.68,31.48,31.57,184400.0,23.747,23.8827,23.7319,23.7998,184400.0
2007-02-23 10:30:00,31.57,31.57,31.48,31.48,19600.0,23.7998,23.7998,23.7319,23.7319,19600.0
2007-02-23 10:40:00,31.48,31.55,31.47,31.52,43200.0,23.7319,23.7847,23.7244,23.7621,43200.0
2007-02-23 10:50:00,31.52,31.59,31.5,31.58,28000.0,23.7621,23.8149,23.747,23.8073,28000.0
2007-02-23 11:00:00,31.58,31.66,31.58,31.65,56800.0,23.8073,23.8676,23.8073,23.8601,56800.0
2007-02-23 11:10:00,31.66,31.8,31.66,31.8,78400.0,23.8676,23.9732,23.8676,23.9732,78400.0
2007-02-23 11:20:00,31.8,31.86,31.75,31.86,92400.0,23.9732,24.0184,23.9355,24.0184,92400.0
2007-02-23 11:30:00,31.86,31.91,31.83,31.83,60800.0,24.0184,24.0561,23.9958,23.9958,60800.0
2007-02-23 11:40:00,31.83,31.83,31.73,31.74,40800.0,23.9958,23.9958,23.9204,23.9279,40800.0
2007-02-23 11:50:00,31.75,31.75,31.71,31.71,65000.0,23.9355,23.9355,23.9053,23.9053,65000.0
2007-02-23 12:00:00,31.71,31.75,31.68,31.7,84800.0,23.9053,23.9355,23.8827,23.8978,84800.0
2007-02-23 12:10:00,31.7,31.73,31.67,31.67,143200.0,23.8978,23.9204,23.8752,23.8752,143200.0
2007-02-23 12:20:00,31.68,31.74,31.65,31.67,75400.0,23.8827,23.9279,23.8601,23.8752,75400.0
2007-02-23 12:30:00,31.67,31.73,31.67,31.68,39400.0,23.8752,23.9204,23.8752,23.8827,39400.0
2007-02-23 12:40:00,31.68,31.7,31.66,31.68,27800.0,23.8827,23.8978,23.8676,23.8827,27800.0
2007-02-23 12:50:00,31.69,31.71,31.67,31.67,122800.0,23.8902,23.9053,23.8752,23.8752,122800.0
2007-02-23 13:00:00,31.68,31.7,31.68,31.7,74000.0,23.8827,23.8978,23.8827,23.8978,74000.0
2007-02-23 13:10:00,31.7,31.75,31.66,31.75,206800.0,23.8978,23.9355,23.8676,23.9355,206800.0
2007-02-23 13:20:00,31.68,31.79,31.68,31.71,32400.0,23.8827,23.9656,23.8827,23.9053,32400.0
2007-02-23 13:30:00,31.73,31.73,31.63,31.63,13200.0,23.9204,23.9204,23.845,23.845,13200.0
2007-02-23 13:40:00,31.63,31.64,31.6,31.63,16200.0,23.845,23.8525,23.8224,23.845,16200.0
2007-02-23 13:50:00,31.64,31.74,31.63,31.66,30800.0,23.8525,23.9279,23.845,23.8676,30800.0
2007-02-23 14:00:00,31.67,31.68,31.66,31.68,14600.0,23.8752,23.8827,23.8676,23.8827,14600.0
2007-02-23 14:10:00,31.68,31.78,31.68,31.75,45800.0,23.8827,23.9581,23.8827,23.9355,45800.0
2007-02-23 14:20:00,31.74,31.77,31.74,31.75,44000.0,23.9279,23.9505,23.9279,23.9355,44000.0
2007-02-23 14:30:00,31.75,31.77,31.73,31.76,24200.0,23.9355,23.9505,23.9204,23.943,24200.0
2007-02-23 14:40:00,31.76,31.76,31.75,31.75,29800.0,23.943,23.943,23.9355,23.9355,29800.0
2007-02-23 14:50:00,31.75,31.75,31.68,31.7,45600.0,23.9355,23.9355,23.8827,23.8978,45600.0
2007-02-23 15:00:00,31.7,31.82,31.7,31.82,87800.0,23.8978,23.9882,23.8978,23.9882,87800.0
2007-02-23 15:10:00,31.81,31.87,31.81,31.85,57000.0,23.9807,24.0259,23.9807,24.0109,57000.0
2007-02-23 15:20:00,31.85,31.88,31.85,31.85,55400.0,24.0109,24.0335,24.0109,24.0109,55400.0
2007-02-23 15:30:00,31.85,31.86,31.81,31.81,56600.0,24.0109,24.0184,23.9807,23.9807,56600.0
2007-02-23 15:40:00,31.81,31.81,31.8,31.8,84800.0,23.9807,23.9807,23.9732,23.9732,84800.0
2007-02-23 15:50:00,31.8,31.8,31.74,31.75,178000.0,23.9732,23.9732,23.9279,23.9355,178000.0
2007-02-26 09:30:00,34.0,35.0,33.88,34.47,1635000.0,25.6317,26.3856,25.5412,25.986,1635000.0
2007-02-26 09:40:00,34.47,34.51,34.18,34.3,2787000.0,25.986,26.0162,25.7674,25.8578,2787000.0
2007-02-26 09:50:00,34.3,34.31,34.18,34.19,812400.0,25.8578,25.8654,25.7674,25.7749,812400.0
2007-02-26 10:00:00,34.19,34.2,33.9,33.99,1321600.0,25.7749,25.7825,25.5563,25.6241,1321600.0
2007-02-26 10:10:00,33.99,34.05,33.65,33.76,700000.0,25.6241,25.6694,25.3678,25.4508,700000.0
2007-02-26 10:20:00,33.77,33.85,33.69,33.78,888000.0,25.4583,25.5186,25.398,25.4658,888000.0
2007-02-26 10:30:00,33.77,33.98,33.77,33.88,435600.0,25.4583,25.6166,25.4583,25.5412,435600.0
2007-02-26 10:40:00,33.85,33.99,33.84,33.98,698200.0,25.5186,25.6241,25.5111,25.6166,698200.0
2007-02-26 10:50:00,33.98,34.0,33.9,33.96,203600.0,25.6166,25.6317,25.5563,25.6015,203600.0
2007-02-26 11:00:00,33.96,34.01,33.88,33.94,268600.0,25.6015,25.6392,25.5412,25.5865,268600.0
2007-02-26 11:10:00,33.94,33.94,33.9,33.93,406400.0,25.5865,25.5865,25.5563,25.5789,406400.0
2007-02-26 11:20:00,33.93,34.1,33.84,34.07,631600.0,25.5789,25.7071,25.5111,25.6845,631600.0
2007-02-26 11:30:00,34.07,34.11,34.0,34.1,1058400.0,25.6845,25.7146,25.6317,25.7071,1058400.0
2007-02-26 11:40:00,34.1,34.12,34.02,34.09,259200.0,25.7071,25.7221,25.6468,25.6995,259200.0
2007-02-26 11:50:00,34.09,34.1,33.99,34.1,197200.0,25.6995,25.7071,25.6241,25.7071,197200.0
2007-02-26 12:00:00,34.09,34.1,33.98,33.98,295000.0,25.6995,25.7071,25.6166,25.6166,295000.0
2007-02-26 12:10:00,33.98,34.0,33.98,34.0,227600.0,25.6166,25.6317,25.6166,25.6317,227600.0
2007-02-26 12:20:00,34.0,34.0,33.98,33.99,70000.0,25.6317,25.6317,25.6166,25.6241,70000.0
2007-02-26 12:30:00,33.99,34.01,33.98,34.0,564800.0,25.6241,25.6392,25.6166,25.6317,564800.0
2007-02-26 12:40:00,33.99,34.04,33.99,34.03,441200.0,25.6241,25.6618,25.6241,25.6543,441200.0
2007-02-26 12:50:00,34.03,34.04,34.02,34.02,429600.0,25.6543,25.6618,25.6468,25.6468,429600.0
2007-02-26 13:00:00,34.02,34.03,33.93,34.02,474400.0,25.6468,25.6543,25.5789,25.6468,474400.0
2007-02-26 13:10:00,34.02,34.04,33.96,34.03,351400.0,25.6468,25.6618,25.6015,25.6543,351400.0
2007-02-26 13:20:00,34.02,34.05,34.02,34.05,109600.0,25.6468,25.6694,25.6468,25.6694,109600.0
2007-02-26 13:30:00,34.05,34.08,34.04,34.06,110800.0,25.6694,25.692,25.6618,25.6769,110800.0
2007-02-26 13:40:00,34.07,34.07,34.01,34.05,296400.0,25.6845,25.6845,25.6392,25.6694,296400.0
2007-02-26 13:50:00,34.05,34.1,34.02,34.05,459800.0,25.6694,25.7071,25.6468,25.6694,459800.0
2007-02-26 14:00:00,34.05,34.05,33.98,34.02,304600.0,25.6694,25.6694,25.6166,25.6468,304600.0
2007-02-26 14:10:00,34.02,34.07,34.02,34.06,437800.0,25.6468,25.6845,25.6468,25.6769,437800.0
2007-02-26 14:20:00,34.05,34.2,34.05,34.1,763200.0,25.6694,25.7825,25.6694,25.7071,763200.0
2007-02-26 14:30:00,34.1,34.1,34.07,34.1,130800.0,25.7071,25.7071,25.6845,25.7071,130800.0
2007-02-26 14:40:00,34.1,34.1,33.99,34.01,313400.0,25.7071,25.7071,25.6241,25.6392,313400.0
2007-02-26 14:50:00,34.01,34.02,33.98,34.01,185600.0,25.6392,25.6468,25.6166,25.6392,185600.0
2007-02-26 15:00:00,34.01,34.08,33.96,34.04,501000.0,25.6392,25.692,25.6015,25.6618,501000.0
2007-02-26 15:10:00,34.04,34.06,33.98,34.05,214800.0,25.6618,25.6769,25.6166,25.6694,214800.0
2007-02-26 15:20:00,34.06,34.06,33.94,34.0,1106800.0,25.6769,25.6769,25.5865,25.6317,1106800.0
2007-02-26 15:30:00,34.0,34.01,33.96,34.0,181800.0,25.6317,25.6392,25.6015,25.6317,181800.0
2007-02-26 15:40:00,34.0,34.02,33.99,34.0,701400.0,25.6317,25.6468,25.6241,25.6317,701400.0
2007-02-26 15:50:00,33.99,34.01,33.84,33.88,721600.0,25.6241,25.6392,25.5111,25.5412,721600.0
2007-02-27 09:30:00,33.58,33.58,33.05,33.38,163400.0,25.3151,25.3151,24.9155,25.1643,163400.0
2007-02-27 09:40:00,33.38,33.5,33.14,33.43,132200.0,25.1643,25.2547,24.9834,25.202,132200.0
2007-02-27 09:50:00,33.45,33.5,33.35,33.46,152600.0,25.2171,25.2547,25.1417,25.2246,152600.0
2007-02-27 10:00:00,33.45,33.47,33.37,33.46,175200.0,25.2171,25.2321,25.1567,25.2246,175200.0
2007-02-27 10:10:00,33.45,33.63,33.4,33.6,356400.0,25.2171,25.3528,25.1794,25.3301,356400.0
2007-02-27 10:20:00,33.61,33.85,33.33,33.79,284600.0,25.3377,25.5186,25.1266,25.4734,284600.0
2007-02-27 10:30:00,33.8,33.8,33.65,33.74,315400.0,25.4809,25.4809,25.3678,25.4357,315400.0
2007-02-27 10:40:00,33.74,33.81,33.71,33.77,129600.0,25.4357,25.4884,25.4131,25.4583,129600.0
2007-02-27 10:50:00,33.77,33.79,33.7,33.74,86600.0,25.4583,25.4734,25.4055,25.4357,86600.0
2007-02-27 11:00:00,33.74,33.76,33.68,33.72,201800.0,25.4357,25.4508,25.3904,25.4206,201800.0
2007-02-27 11:10:00,33.72,33.74,33.4,33.71,304400.0,25.4206,25.4357,25.1794,25.4131,304400.0
2007-02-27 11:20:00,33.71,33.73,33.4,33.72,38200.0,25.4131,25.4281,25.1794,25.4206,38200.0
2007-02-27 11:30:00,33.72,33.74,33.72,33.72,49800.0,25.4206,25.4357,25.4206,25.4206,49800.0
2007-02-27 11:40:00,33.72,33.74,33.71,33.74,88400.0,25.4206,25.4357,25.4131,25.4357,88400.0
2007-02-27 11:50:00,33.74,33.75,33.4,33.73,52000.0,25.4357,25.4432,25.1794,25.4281,52000.0
2007-02-27 12:00:00,33.73,33.76,33.71,33.75,41600.0,25.4281,25.4508,25.4131,25.4432,41600.0
2007-02-27 12:10:00,33.75,33.76,33.49,33.5,100000.0,25.4432,25.4508,25.2472,25.2547,100000.0
2007-02-27 12:20:00,33.5,33.57,33.4,33.51,63800.0,25.2547,25.3075,25.1794,25.2623,63800.0
2007-02-27 12:30:00,33.52,33.55,33.45,33.45,87600.0,25.2698,25.2924,25.2171,25.2171,87600.0
2007-02-27 12:40:00,33.45,33.46,33.42,33.46,53200.0,25.2171,25.2246,25.1944,25.2246,53200.0
2007-02-27 12:50:00,33.47,33.66,33.46,33.52,135400.0,25.2321,25.3754,25.2246,25.2698,135400.0
2007-02-27 13:00:00,33.52,33.54,33.52,33.53,165000.0,25.2698,25.2849,25.2698,25.2774,165000.0
2007-02-27 13:10:00,33.52,33.58,33.4,33.52,235800.0,25.2698,25.3151,25.1794,25.2698,235800.0
2007-02-27 13:20:00,33.51,33.54,33.43,33.43,71400.0,25.2623,25.2849,25.202,25.202,71400.0
2007-02-27 13:30:00,33.43,33.47,33.43,33.45,72000.0,25.202,25.2321,25.202,25.2171,72000.0
2007-02-27 13:40:00,33.44,33.49,33.37,33.49,233200.0,25.2095,25.2472,25.1567,25.2472,233200.0
2007-02-27 13:50:00,33.49,33.49,33.39,33.39,219600.0,25.2472,25.2472,25.1718,25.1718,219600.0
2007-02-27 14:00:00,33.39,33.39,33.3,33.31,123600.0,25.1718,25.1718,25.104,25.1115,123600.0
2007-02-27 14:10:00,33.31,33.38,33.25,33.25,148400.0,25.1115,25.1643,25.0663,25.0663,148400.0
2007-02-27 14:20:00,33.25,33.27,33.22,33.22,84000.0,25.0663,25.0814,25.0437,25.0437,84000.0
2007-02-27 14:30:00,33.23,33.24,33.09,33.15,307000.0,25.0512,25.0587,24.9457,24.9909,307000.0
2007-02-27 14:40:00,33.11,33.17,33.08,33.15,84000.0,24.9607,25.006,24.9381,24.9909,84000.0
2007-02-27 14:50:00,33.13,33.16,33.07,33.07,147800.0,24.9758,24.9984,24.9306,24.9306,147800.0
2007-02-27 15:00:00,33.08,33.15,33.01,33.12,124000.0,24.9381,24.9909,24.8854,24.9683,124000.0
2007-02-27 15:10:00,33.11,33.58,33.11,33.38,200000.0,24.9607,25.3151,24.9607,25.1643,200000.0
2007-02-27 15:20:00,33.38,33.62,33.18,33.23,229800.0,25.1643,25.3452,25.0135,25.0512,229800.0
2007-02-27 15:30:00,33.23,33.3,33.17,33.19,84800.0,25.0512,25.104,25.006,25.021,84800.0
2007-02-27 15:40:00,33.18,33.19,33.1,33.1,25800.0,25.0135,25.021,24.9532,24.9532,25800.0
2007-02-27 15:50:00,33.1,33.18,33.09,33.1,85000.0,24.9532,25.0135,24.9457,24.9532,85000.0
2007-02-28 09:30:00,33.1,33.38,33.0,33.28,113800.0,24.9532,25.1643,24.8778,25.0889,113800.0
2007-02-28 09:40:00,33.28,33.28,33.0,33.06,269000.0,25.0889,25.0889,24.8778,24.923,269000.0
2007-02-28 09:50:00,33.06,33.19,33.01,33.14,96800.0,24.923,25.021,24.8854,24.9834,96800.0
2007-02-28 10:00:00,33.14,33.19,33.0,33.0,136200.0,24.9834,25.021,24.8778,24.8778,136200.0
2007-02-28 10:10:00,33.13,33.25,33.0,33.08,87000.0,24.9758,25.0663,24.8778,24.9381,87000.0
2007-02-28 10:20:00,33.19,33.34,33.08,33.34,77400.0,25.021,25.1341,24.9381,25.1341,77400.0
2007-02-28 10:30:00,33.22,33.46,33.18,33.2,127200.0,25.0437,25.2246,25.0135,25.0286,127200.0
2007-02-28 10:40:00,33.2,33.35,33.18,33.32,158200.0,25.0286,25.1417,25.0135,25.1191,158200.0
2007-02-28 10:50:00,33.28,33.34,33.27,33.32,247600.0,25.0889,25.1341,25.0814,25.1191,247600.0
2007-02-28 11:00:00,33.32,33.4,33.27,33.38,101600.0,25.1191,25.1794,25.0814,25.1643,101600.0
2007-02-28 11:10:00,33.4,33.45,33.36,33.43,51000.0,25.1794,25.2171,25.1492,25.202,51000.0
2007-02-28 11:20:00,33.43,33.45,33.38,33.42,91000.0,25.202,25.2171,25.1643,25.1944,91000.0
2007-02-28 11:30:00,33.42,33.44,33.35,33.37,73200.0,25.1944,25.2095,25.1417,25.1567,73200.0
2007-02-28 11:40:00,33.38,33.4,33.35,33.35,70200.0,25.1643,25.1794,25.1417,25.1417,70200.0
2007-02-28 11:50:00,33.35,33.37,33.27,33.3,73400.0,25.1417,25.1567,25.0814,25.104,73400.0
2007-02-28 12:00:00,33.3,33.3,33.17,33.2,37400.0,25.104,25.104,25.006,25.0286,37400.0
2007-02-28 12:10:00,33.2,33.28,32.75,33.2,310200.0,25.0286,25.0889,24.6893,25.0286,310200.0
2007-02-28 12:20:00,33.21,33.32,33.21,33.29,83400.0,25.0361,25.1191,25.0361,25.0964,83400.0
2007-02-28 12:30:00,33.29,33.35,33.24,33.29,40600.0,25.0964,25.1417,25.0587,25.0964,40600.0
2007-02-28 12:40:00,33.29,33.31,33.27,33.31,68000.0,25.0964,25.1115,25.0814,25.1115,68000.0
2007-02-28 12:50:00,33.31,33.45,33.3,33.45,103200.0,25.1115,25.2171,25.104,25.2171,103200.0
2007-02-28 13:00:00,33.45,33.45,33.41,33.43,163400.0,25.2171,25.2171,25.1869,25.202,163400.0
2007-02-28 13:10:00,33.44,33.44,33.38,33.41,67800.0,25.2095,25.2095,25.1643,25.1869,67800.0
2007-02-28 13:20:00,33.41,33.56,33.41,33.45,175400.0,25.1869,25.3,25.1869,25.2171,175400.0
2007-02-28 13:30:00,33.45,33.46,33.42,33.43,74200.0,25.2171,25.2246,25.1944,25.202,74200.0
2007-02-28 13:40:00,33.43,33.43,33.3,33.3,62000.0,25.202,25.202,25.104,25.104,62000.0
2007-02-28 13:50:00,33.3,33.32,33.19,33.22,65600.0,25.104,25.1191,25.021,25.0437,65600.0
2007-02-28 14:00:00,33.22,33.32,33.22,33.32,25000.0,25.0437,25.1191,25.0437,25.1191,25000.0
2007-02-28 14:10:00,33.32,33.33,33.23,33.25,53000.0,25.1191,25.1266,25.0512,25.0663,53000.0
2007-02-28 14:20:00,33.25,33.33,33.24,33.32,35800.0,25.0663,25.1266,25.0587,25.1191,35800.0
2007-02-28 14:30:00,33.33,33.37,33.33,33.34,52000.0,25.1266,25.1567,25.1266,25.1341,52000.0
2007-02-28 14:40:00,33.33,33.34,33.23,33.23,95200.0,25.1266,25.1341,25.0512,25.0512,95200.0
2007-02-28 14:50:00,33.23,33.28,33.2,33.28,47400.0,25.0512,25.0889,25.0286,25.0889,47400.0
2007-02-28 15:00:00,33.28,33.37,33.28,33.34,48800.0,25.0889,25.1567,25.0889,25.1341,48800.0
2007-02-28 15:10:00,33.34,33.35,33.33,33.34,62200.0,25.1341,25.1417,25.1266,25.1341,62200.0
2007-02-28 15:20:00,33.34,33.37,33.26,33.27,115200.0,25.1341,25.1567,25.0738,25.0814,115200.0
2007-02-28 15:30:00,33.27,33.34,33.2,33.27,246400.0,25.0814,25.1341,25.0286,25.0814,246400.0
2007-02-28 15:40:00,33.27,33.28,33.2,33.2,118600.0,25.0814,25.0889,25.0286,25.0286,118600.0
2007-02-28 15:50:00,33.2,33.21,33.17,33.18,146400.0,25.0286,25.0361,25.006,25.0135,146400.0
2007-03-01 09:30:00,33.38,33.38,32.76,32.95,206400.0,25.1643,25.1643,24.6969,24.8401,206400.0
2007-03-01 09:40:00,32.88,32.95,32.62,32.75,184800.0,24.7873,24.8401,24.5913,24.6893,184800.0
2007-03-01 09:50:00,32.76,33.37,32.71,33.01,226400.0,24.6969,25.1567,24.6592,24.8854,226400.0
2007-03-01 10:00:00,33.01,33.38,32.97,33.36,106200.0,24.8854,25.1643,24.8552,25.1492,106200.0
2007-03-01 10:10:00,33.35,33.48,33.1,33.45,129000.0,25.1417,25.2397,24.9532,25.2171,129000.0
2007-03-01 10:20:00,33.45,33.46,33.13,33.44,125600.0,25.2171,25.2246,24.9758,25.2095,125600.0
2007-03-01 10:30:00,33.29,33.47,33.23,33.32,165600.0,25.0964,25.2321,25.0512,25.1191,165600.0
2007-03-01 10:40:00,33.32,33.32,33.22,33.3,84000.0,25.1191,25.1191,25.0437,25.104,84000.0
2007-03-01 10:50:00,33.32,33.45,33.22,33.43,100400.0,25.1191,25.2171,25.0437,25.202,100400.0
2007-03-01 11:00:00,33.43,33.46,33.38,33.42,107200.0,25.202,25.2246,25.1643,25.1944,107200.0
2007-03-01 11:10:00,33.43,33.47,33.43,33.46,121800.0,25.202,25.2321,25.202,25.2246,121800.0
2007-03-01 11:20:00,33.46,33.48,33.44,33.46,49000.0,25.2246,25.2397,25.2095,25.2246,49000.0
2007-03-01 11:30:00,33.47,33.49,33.45,33.47,160400.0,25.2321,25.2472,25.2171,25.2321,160400.0
2007-03-01 11:40:00,33.46,33.5,33.45,33.47,128000.0,25.2246,25.2547,25.2171,25.2321,128000.0
2007-03-01 11:50:00,33.47,33.5,33.45,33.46,96200.0,25.2321,25.2547,25.2171,25.2246,96200.0
2007-03-01 12:00:00,33.46,33.48,33.45,33.46,66600.0,25.2246,25.2397,25.2171,25.2246,66600.0
2007-03-01 12:10:00,33.45,33.48,33.45,33.47,116800.0,25.2171,25.2397,25.2171,25.2321,116800.0
2007-03-01 12:20:00,33.47,33.5,33.46,33.49,105000.0,25.2321,25.2547,25.2246,25.2472,105000.0
2007-03-01 12:30:00,33.49,33.51,33.47,33.47,81800.0,25.2472,25.2623,25.2321,25.2321,81800.0
2007-03-01 12:40:00,33.47,33.54,33.47,33.54,77600.0,25.2321,25.2849,25.2321,25.2849,77600.0
2007-03-01 12:50:00,33.54,33.56,33.51,33.55,122800.0,25.2849,25.3,25.2623,25.2924,122800.0
2007-03-01 13:00:00,33.56,33.68,33.55,33.59,72600.0,25.3,25.3904,25.2924,25.3226,72600.0
2007-03-01 13:10:00,33.59,33.62,33.57,33.57,84400.0,25.3226,25.3452,25.3075,25.3075,84400.0
2007-03-01 13:20:00,33.57,33.57,33.5,33.51,58600.0,25.3075,25.3075,25.2547,25.2623,58600.0
2007-03-01 13:30:00,33.52,33.56,33.51,33.54,83000.0,25.2698,25.3,25.2623,25.2849,83000.0
2007-03-01 13:40:00,33.54,33.56,33.52,33.52,54600.0,25.2849,25.3,25.2698,25.2698,54600.0
2007-03-01 13:50:00,33.52,33.55,33.44,33.46,130400.0,25.2698,25.2924,25.2095,25.2246,130400.0
2007-03-01 14:00:00,33.46,33.6,33.45,33.58,99800.0,25.2246,25.3301,25.2171,25.3151,99800.0
2007-03-01 14:10:00,33.59,33.68,33.58,33.68,141400.0,25.3226,25.3904,25.3151,25.3904,141400.0
2007-03-01 14:20:00,33.68,33.75,33.62,33.7,181200.0,25.3904,25.4432,25.3452,25.4055,181200.0
2007-03-01 14:30:00,33.69,33.85,33.65,33.81,189400.0,25.398,25.5186,25.3678,25.4884,189400.0
2007-03-01 14:40:00,33.81,33.94,33.73,33.9,174000.0,25.4884,25.5865,25.4281,25.5563,174000.0
2007-03-01 14:50:00,33.91,33.91,33.83,33.85,53600.0,25.5638,25.5638,25.5035,25.5186,53600.0
2007-03-01 15:00:00,33.85,33.97,33.76,33.91,198200.0,25.5186,25.6091,25.4508,25.5638,198200.0
2007-03-01 15:10:00,33.9,33.92,33.85,33.88,263000.0,25.5563,25.5714,25.5186,25.5412,263000.0
2007-03-01 15:20:00,33.88,33.89,33.74,33.89,633600.0,25.5412,25.5488,25.4357,25.5488,633600.0
2007-03-01 15:30:00,33.88,33.89,33.51,33.62,188600.0,25.5412,25.5488,25.2623,25.3452,188600.0
2007-03-01 15:40:00,33.63,33.65,33.47,33.52,153000.0,25.3528,25.3678,25.2321,25.2698,153000.0
2007-03-01 15:50:00,33.52,33.73,33.42,33.64,231400.0,25.2698,25.4281,25.1944,25.3603,231400.0
2007-03-02 09:30:00,33.59,33.89,33.59,33.67,95200.0,25.3226,25.5488,25.3226,25.3829,95200.0
2007-03-02 09:40:00,33.67,33.73,33.63,33.69,111800.0,25.3829,25.4281,25.3528,25.398,111800.0
2007-03-02 09:50:00,33.68,33.77,33.66,33.77,233400.0,25.3904,25.4583,25.3754,25.4583,233400.0
2007-03-02 10:00:00,33.77,34.2,33.74,34.12,170400.0,25.4583,25.7825,25.4357,25.7221,170400.0
2007-03-02 10:10:00,34.12,34.2,34.1,34.13,264400.0,25.7221,25.7825,25.7071,25.7297,264400.0
2007-03-02 10:20:00,34.13,34.13,34.06,34.08,65400.0,25.7297,25.7297,25.6769,25.692,65400.0
2007-03-02 10:30:00,34.08,34.1,33.99,33.99,142400.0,25.692,25.7071,25.6241,25.6241,142400.0
2007-03-02 10:40:00,33.98,34.01,33.93,33.98,90200.0,25.6166,25.6392,25.5789,25.6166,90200.0
2007-03-02 10:50:00,33.98,34.08,33.89,33.95,223800.0,25.6166,25.692,25.5488,25.594,223800.0
2007-03-02 11:00:00,33.94,33.98,33.87,33.88,137200.0,25.5865,25.6166,25.5337,25.5412,137200.0
2007-03-02 11:10:00,33.87,33.95,33.84,33.93,133600.0,25.5337,25.594,25.5111,25.5789,133600.0
2007-03-02 11:20:00,33.94,33.95,33.87,33.92,132000.0,25.5865,25.594,25.5337,25.5714,132000.0
2007-03-02 11:30:00,33.92,34.09,33.92,33.99,139000.0,25.5714,25.6995,25.5714,25.6241,139000.0
2007-03-02 11:40:00,33.99,33.99,33.93,33.95,66000.0,25.6241,25.6241,25.5789,25.594,66000.0
2007-03-02 11:50:00,33.96,33.99,33.94,33.95,91600.0,25.6015,25.6241,25.5865,25.594,91600.0
2007-03-02 12:00:00,33.94,34.19,33.91,34.1,199000.0,25.5865,25.7749,25.5638,25.7071,199000.0
2007-03-02 12:10:00,34.1,34.14,34.05,34.05,272400.0,25.7071,25.7372,25.6694,25.6694,272400.0
2007-03-02 12:20:00,34.05,34.07,33.98,33.98,97600.0,25.6694,25.6845,25.6166,25.6166,97600.0
2007-03-02 12:30:00,33.98,34.0,33.97,33.99,119200.0,25.6166,25.6317,25.6091,25.6241,119200.0
2007-03-02 12:40:00,34.0,34.06,34.0,34.04,124600.0,25.6317,25.6769,25.6317,25.6618,124600.0
2007-03-02 12:50:00,34.04,34.1,34.04,34.06,45000.0,25.6618,25.7071,25.6618,25.6769,45000.0
2007-03-02 13:00:00,34.06,34.11,34.06,34.08,63000.0,25.6769,25.7146,25.6769,25.692,63000.0
2007-03-02 13:10:00,34.08,34.1,34.06,34.07,100800.0,25.692,25.7071,25.6769,25.6845,100800.0
2007-03-02 13:20:00,34.08,34.12,34.06,34.12,98600.0,25.692,25.7221,25.6769,25.7221,98600.0
2007-03-02 13:30:00,34.1,34.12,34.05,34.08,98600.0,25.7071,25.7221,25.6694,25.692,98600.0
2007-03-02 13:40:00,34.08,34.08,33.96,33.97,134000.0,25.692,25.692,25.6015,25.6091,134000.0
2007-03-02 13:50:00,33.97,33.97,33.83,33.83,100200.0,25.6091,25.6091,25.5035,25.5035,100200.0
2007-03-02 14:00:00,33.83,33.86,33.79,33.79,87600.0,25.5035,25.5261,25.4734,25.4734,87600.0
2007-03-02 14:10:00,33.79,33.8,33.73,33.76,86600.0,25.4734,25.4809,25.4281,25.4508,86600.0
2007-03-02 14:20:00,33.76,33.77,33.74,33.77,55400.0,25.4508,25.4583,25.4357,25.4583,55400.0
2007-03-02 14:30:00,33.76,33.78,33.74,33.78,130200.0,25.4508,25.4658,25.4357,25.4658,130200.0
2007-03-02 14:40:00,33.78,33.86,33.74,33.74,91000.0,25.4658,25.5261,25.4357,25.4357,91000.0
2007-03-02 14:50:00,33.74,33.8,33.6,33.6,224200.0,25.4357,25.4809,25.3301,25.3301,224200.0
2007-03-02 15:00:00,33.61,33.64,33.56,33.63,136600.0,25.3377,25.3603,25.3,25.3528,136600.0
2007-03-02 15:10:00,33.63,33.81,33.63,33.79,150200.0,25.3528,25.4884,25.3528,25.4734,150200.0
2007-03-02 15:20:00,33.79,33.88,33.79,33.87,85200.0,25.4734,25.5412,25.4734,25.5337,85200.0
2007-03-02 15:30:00,33.88,33.91,33.81,33.86,111200.0,25.5412,25.5638,25.4884,25.5261,111200.0
2007-03-02 15:40:00,33.86,33.87,33.73,33.76,83600.0,25.5261,25.5337,25.4281,25.4508,83600.0
2007-03-02 15:50:00,33.76,33.86,33.63,33.68,147600.0,25.4508,25.5261,25.3528,25.3904,147600.0
2007-03-05 09:30:00,33.6,33.63,33.32,33.49,87000.0,25.3301,25.3528,25.1191,25.2472,87000.0
2007-03-05 09:40:00,33.49,33.68,33.31,33.65,215800.0,25.2472,25.3904,25.1115,25.3678,215800.0
2007-03-05 09:50:00,33.65,33.75,33.46,33.7,151800.0,25.3678,25.4432,25.2246,25.4055,151800.0
2007-03-05 10:00:00,33.72,33.75,33.61,33.65,88200.0,25.4206,25.4432,25.3377,25.3678,88200.0
2007-03-05 10:10:00,33.65,33.83,33.48,33.77,157400.0,25.3678,25.5035,25.2397,25.4583,157400.0
2007-03-05 10:20:00,33.77,33.77,33.74,33.76,62000.0,25.4583,25.4583,25.4357,25.4508,62000.0
2007-03-05 10:30:00,33.77,33.83,33.77,33.79,124400.0,25.4583,25.5035,25.4583,25.4734,124400.0
2007-03-05 10:40:00,33.8,33.93,33.79,33.88,110400.0,25.4809,25.5789,25.4734,25.5412,110400.0
2007-03-05 10:50:00,33.88,33.9,33.86,33.88,52200.0,25.5412,25.5563,25.5261,25.5412,52200.0
2007-03-05 11:00:00,33.9,33.92,33.88,33.92,42200.0,25.5563,25.5714,25.5412,25.5714,42200.0
2007-03-05 11:10:00,33.92,33.93,33.91,33.93,83000.0,25.5714,25.5789,25.5638,25.5789,83000.0
2007-03-05 11:20:00,33.92,33.94,33.91,33.93,47800.0,25.5714,25.5865,25.5638,25.5789,47800.0
2007-03-05 11:30:00,33.92,34.03,33.92,33.97,70800.0,25.5714,25.6543,25.5714,25.6091,70800.0
2007-03-05 11:40:00,33.97,33.97,33.92,33.97,41000.0,25.6091,25.6091,25.5714,25.6091,41000.0
2007-03-05 11:50:00,33.97,33.97,33.88,33.88,34800.0,25.6091,25.6091,25.5412,25.5412,34800.0
2007-03-05 12:00:00,33.88,33.92,33.88,33.88,58800.0,25.5412,25.5714,25.5412,25.5412,58800.0
2007-03-05 12:10:00,33.88,33.93,33.85,33.85,109200.0,25.5412,25.5789,25.5186,25.5186,109200.0
2007-03-05 12:20:00,33.85,33.85,33.79,33.79,44800.0,25.5186,25.5186,25.4734,25.4734,44800.0
2007-03-05 12:30:00,33.79,33.79,33.74,33.74,33400.0,25.4734,25.4734,25.4357,25.4357,33400.0
2007-03-05 12:40:00,33.74,33.9,33.74,33.87,74400.0,25.4357,25.5563,25.4357,25.5337,74400.0
2007-03-05 12:50:00,33.87,33.87,33.81,33.81,31000.0,25.5337,25.5337,25.4884,25.4884,31000.0
2007-03-05 13:00:00,33.81,33.81,33.8,33.8,33400.0,25.4884,25.4884,25.4809,25.4809,33400.0
2007-03-05 13:10:00,33.8,33.83,33.77,33.83,72200.0,25.4809,25.5035,25.4583,25.5035,72200.0
2007-03-05 13:20:00,33.83,33.87,33.82,33.84,57400.0,25.5035,25.5337,25.496,25.5111,57400.0
2007-03-05 13:30:00,33.83,33.92,33.83,33.91,62000.0,25.5035,25.5714,25.5035,25.5638,62000.0
2007-03-05 13:40:00,33.91,33.92,33.9,33.92,54000.0,25.5638,25.5714,25.5563,25.5714,54000.0
2007-03-05 13:50:00,33.92,33.92,33.81,33.82,66400.0,25.5714,25.5714,25.4884,25.496,66400.0
2007-03-05 14:00:00,33.82,33.85,33.71,33.85,130600.0,25.496,25.5186,25.4131,25.5186,130600.0
2007-03-05 14:10:00,33.85,33.86,33.81,33.82,35400.0,25.5186,25.5261,25.4884,25.496,35400.0
2007-03-05 14:20:00,33.82,33.88,33.81,33.85,55000.0,25.496,25.5412,25.4884,25.5186,55000.0
2007-03-05 14:30:00,33.84,33.89,33.84,33.87,37000.0,25.5111,25.5488,25.5111,25.5337,37000.0
2007-03-05 14:40:00,33.87,33.88,33.87,33.88,47200.0,25.5337,25.5412,25.5337,25.5412,47200.0
2007-03-05 14:50:00,33.88,33.88,33.87,33.87,54000.0,25.5412,25.5412,25.5337,25.5337,54000.0
2007-03-05 15:00:00,33.88,33.88,33.76,33.76,51400.0,25.5412,25.5412,25.4508,25.4508,51400.0
2007-03-05 15:10:00,33.76,33.76,33.7,33.71,64800.0,25.4508,25.4508,25.4055,25.4131,64800.0
2007-03-05 15:20:00,33.71,33.77,33.7,33.77,165200.0,25.4131,25.4583,25.4055,25.4583,165200.0
2007-03-05 15:30:00,33.77,33.77,33.69,33.72,91600.0,25.4583,25.4583,25.398,25.4206,91600.0
2007-03-05 15:40:00,33.72,33.72,33.6,33.62,70200.0,25.4206,25.4206,25.3301,25.3452,70200.0
2007-03-05 15:50:00,33.62,33.62,33.54,33.55,59400.0,25.3452,25.3452,25.2849,25.2924,59400.0
2007-03-06 09:30:00,33.63,33.9,33.63,33.85,216000.0,25.3528,25.5563,25.3528,25.5186,216000.0
2007-03-06 09:40:00,33.86,33.87,33.58,33.58,116600.0,25.5261,25.5337,25.3151,25.3151,116600.0
2007-03-06 09:50:00,33.58,33.65,33.53,33.62,104000.0,25.3151,25.3678,25.2774,25.3452,104000.0
2007-03-06 10:00:00,33.64,33.69,33.57,33.59,164600.0,25.3603,25.398,25.3075,25.3226,164600.0
2007-03-06 10:10:00,33.6,33.65,33.58,33.6,166200.0,25.3301,25.3678,25.3151,25.3301,166200.0
2007-03-06 10:20:00,33.6,33.69,33.6,33.68,48600.0,25.3301,25.398,25.3301,25.3904,48600.0
2007-03-06 10:30:00,33.69,33.79,33.68,33.77,69000.0,25.398,25.4734,25.3904,25.4583,69000.0
2007-03-06 10:40:00,33.77,33.83,33.71,33.82,104000.0,25.4583,25.5035,25.4131,25.496,104000.0
2007-03-06 10:50:00,33.82,33.9,33.82,33.87,145400.0,25.496,25.5563,25.496,25.5337,145400.0
2007-03-06 11:00:00,33.87,33.93,33.87,33.91,145800.0,25.5337,25.5789,25.5337,25.5638,145800.0
2007-03-06 11:10:00,33.91,33.96,33.9,33.94,322400.0,25.5638,25.6015,25.5563,25.5865,322400.0
2007-03-06 11:20:00,33.94,33.99,33.88,33.99,120000.0,25.5865,25.6241,25.5412,25.6241,120000.0
2007-03-06 11:30:00,33.99,34.05,33.94,33.94,176400.0,25.6241,25.6694,25.5865,25.5865,176400.0
2007-03-06 11:40:00,33.94,34.02,33.94,34.02,58000.0,25.5865,25.6468,25.5865,25.6468,58000.0
2007-03-06 11:50:00,34.02,34.09,34.02,34.06,80400.0,25.6468,25.6995,25.6468,25.6769,80400.0
2007-03-06 12:00:00,34.06,34.09,34.06,34.08,46600.0,25.6769,25.6995,25.6769,25.692,46600.0
2007-03-06 12:10:00,34.08,34.09,34.07,34.08,48400.0,25.692,25.6995,25.6845,25.692,48400.0
2007-03-06 12:20:00,34.08,34.08,33.99,34.0,54000.0,25.692,25.692,25.6241,25.6317,54000.0
2007-03-06 12:30:00,34.01,34.02,34.0,34.01,57600.0,25.6392,25.6468,25.6317,25.6392,57600.0
2007-03-06 12:40:00,34.02,34.04,34.01,34.04,51000.0,25.6468,25.6618,25.6392,25.6618,51000.0
2007-03-06 12:50:00,34.04,34.05,34.03,34.05,92200.0,25.6618,25.6694,25.6543,25.6694,92200.0
2007-03-06 13:00:00,34.05,34.08,34.05,34.07,31200.0,25.6694,25.692,25.6694,25.6845,31200.0
2007-03-06 13:10:00,34.07,34.07,34.04,34.05,69400.0,25.6845,25.6845,25.6618,25.6694,69400.0
2007-03-06 13:20:00,34.05,34.06,34.04,34.06,63600.0,25.6694,25.6769,25.6618,25.6769,63600.0
2007-03-06 13:30:00,34.06,34.09,34.05,34.08,63600.0,25.6769,25.6995,25.6694,25.692,63600.0
2007-03-06 13:40:00,34.08,34.08,34.07,34.08,24200.0,25.692,25.692,25.6845,25.692,24200.0
2007-03-06 13:50:00,34.08,34.09,34.03,34.07,56000.0,25.692,25.6995,25.6543,25.6845,56000.0
2007-03-06 14:00:00,34.07,34.08,34.06,34.08,25800.0,25.6845,25.692,25.6769,25.692,25800.0
2007-03-06 14:10:00,34.07,34.1,34.04,34.08,41800.0,25.6845,25.7071,25.6618,25.692,41800.0
2007-03-06 14:20:00,34.08,34.09,34.08,34.09,49400.0,25.692,25.6995,25.692,25.6995,49400.0
2007-03-06 14:30:00,34.09,34.12,34.07,34.09,83000.0,25.6995,25.7221,25.6845,25.6995,83000.0
2007-03-06 14:40:00,34.09,34.11,34.09,34.11,67600.0,25.6995,25.7146,25.6995,25.7146,67600.0
2007-03-06 14:50:00,34.11,34.14,34.11,34.13,62600.0,25.7146,25.7372,25.7146,25.7297,62600.0
2007-03-06 15:00:00,34.13,34.21,34.13,34.2,115600.0,25.7297,25.79,25.7297,25.7825,115600.0
2007-03-06 15:10:00,34.2,34.2,34.11,34.13,154200.0,25.7825,25.7825,25.7146,25.7297,154200.0
2007-03-06 15:20:00,34.12,34.12,34.06,34.06,127000.0,25.7221,25.7221,25.6769,25.6769,127000.0
2007-03-06 15:30:00,34.06,34.09,33.96,33.96,86600.0,25.6769,25.6995,25.6015,25.6015,86600.0
2007-03-06 15:40:00,33.96,33.98,33.94,33.96,1155800.0,25.6015,25.6166,25.5865,25.6015,1155800.0
2007-03-06 15:50:00,33.96,34.0,33.95,33.95,55000.0,25.6015,25.6317,25.594,25.594,55000.0
2007-03-07 09:30:00,33.97,34.22,33.85,34.2,45600.0,25.6091,25.7975,25.5186,25.7825,45600.0
2007-03-07 09:40:00,34.2,34.25,34.07,34.1,157400.0,25.7825,25.8202,25.6845,25.7071,157400.0
2007-03-07 09:50:00,34.12,34.19,34.08,34.15,142800.0,25.7221,25.7749,25.692,25.7448,142800.0
2007-03-07 10:00:00,34.15,34.17,34.15,34.16,86400.0,25.7448,25.7598,25.7448,25.7523,86400.0
2007-03-07 10:10:00,34.15,34.23,34.14,34.2,83800.0,25.7448,25.8051,25.7372,25.7825,83800.0
2007-03-07 10:20:00,34.2,34.29,34.19,34.27,56000.0,25.7825,25.8503,25.7749,25.8352,56000.0
2007-03-07 10:30:00,34.27,34.29,34.23,34.27,141600.0,25.8352,25.8503,25.8051,25.8352,141600.0
2007-03-07 10:40:00,34.28,34.33,34.28,34.31,27200.0,25.8428,25.8805,25.8428,25.8654,27200.0
2007-03-07 10:50:00,34.32,34.36,34.31,34.33,47800.0,25.8729,25.9031,25.8654,25.8805,47800.0
2007-03-07 11:00:00,34.33,34.34,34.21,34.21,70800.0,25.8805,25.888,25.79,25.79,70800.0
2007-03-07 11:10:00,34.21,34.21,34.17,34.18,74400.0,25.79,25.79,25.7598,25.7674,74400.0
2007-03-07 11:20:00,34.18,34.2,34.16,34.18,101200.0,25.7674,25.7825,25.7523,25.7674,101200.0
2007-03-07 11:30:00,34.18,34.22,34.16,34.22,64200.0,25.7674,25.7975,25.7523,25.7975,64200.0
2007-03-07 11:40:00,34.22,34.31,34.19,34.21,117400.0,25.7975,25.8654,25.7749,25.79,117400.0
2007-03-07 11:50:00,34.22,34.3,34.22,34.29,24000.0,25.7975,25.8578,25.7975,25.8503,24000.0
2007-03-07 12:00:00,34.3,34.32,34.27,34.31,101800.0,25.8578,25.8729,25.8352,25.8654,101800.0
2007-03-07 12:10:00,34.31,34.34,34.31,34.34,46400.0,25.8654,25.888,25.8654,25.888,46400.0
2007-03-07 12:20:00,34.34,34.35,34.33,34.35,52000.0,25.888,25.8955,25.8805,25.8955,52000.0
2007-03-07 12:30:00,34.35,34.37,34.35,34.37,39400.0,25.8955,25.9106,25.8955,25.9106,39400.0
2007-03-07 12:40:00,34.37,34.37,34.35,34.37,51800.0,25.9106,25.9106,25.8955,25.9106,51800.0
2007-03-07 12:50:00,34.37,34.39,34.36,34.38,76200.0,25.9106,25.9257,25.9031,25.9182,76200.0
2007-03-07 13:00:00,34.38,34.38,34.35,34.37,155600.0,25.9182,25.9182,25.8955,25.9106,155600.0
2007-03-07 13:10:00,34.38,34.46,34.37,34.45,117200.0,25.9182,25.9785,25.9106,25.9709,117200.0
2007-03-07 13:20:00,34.45,34.6,34.44,34.58,178000.0,25.9709,26.084,25.9634,26.0689,178000.0
2007-03-07 13:30:00,34.58,34.71,34.46,34.67,203800.0,26.0689,26.1669,25.9785,26.1368,203800.0
2007-03-07 13:40:00,34.67,34.68,34.65,34.67,96000.0,26.1368,26.1443,26.1217,26.1368,96000.0
2007-03-07 13:50:00,34.67,34.78,34.67,34.78,150200.0,26.1368,26.2197,26.1368,26.2197,150200.0
2007-03-07 14:00:00,34.78,34.83,34.73,34.74,172000.0,26.2197,26.2574,26.182,26.1896,172000.0
2007-03-07 14:10:00,34.74,34.76,34.7,34.73,138600.0,26.1896,26.2046,26.1594,26.182,138600.0
2007-03-07 14:20:00,34.73,34.74,34.69,34.73,65800.0,26.182,26.1896,26.1519,26.182,65800.0
2007-03-07 14:30:00,34.72,34.74,34.7,34.71,88200.0,26.1745,26.1896,26.1594,26.1669,88200.0
2007-03-07 14:40:00,34.7,34.77,34.69,34.74,59600.0,26.1594,26.2122,26.1519,26.1896,59600.0
2007-03-07 14:50:00,34.74,34.75,34.72,34.75,63600.0,26.1896,26.1971,26.1745,26.1971,63600.0
2007-03-07 15:00:00,34.74,34.75,34.69,34.7,108600.0,26.1896,26.1971,26.1519,26.1594,108600.0
2007-03-07 15:10:00,34.7,34.7,34.68,34.7,98400.0,26.1594,26.1594,26.1443,26.1594,98400.0
2007-03-07 15:20:00,34.7,34.7,34.64,34.64,159200.0,26.1594,26.1594,26.1142,26.1142,159200.0
2007-03-07 15:30:00,34.64,34.68,34.63,34.65,362800.0,26.1142,26.1443,26.1066,26.1217,362800.0
2007-03-07 15:40:00,34.65,34.67,34.63,34.64,199200.0,26.1217,26.1368,26.1066,26.1142,199200.0
2007-03-07 15:50:00,34.64,34.72,34.59,34.59,365400.0,26.1142,26.1745,26.0765,26.0765,365400.0
2007-03-08 09:30:00,34.75,34.87,34.6,34.82,151200.0,26.1971,26.2876,26.084,26.2499,151200.0
2007-03-08 09:40:00,34.81,34.99,34.77,34.9,224800.0,26.2423,26.378,26.2122,26.3102,224800.0
2007-03-08 09:50:00,34.9,34.98,34.89,34.96,234800.0,26.3102,26.3705,26.3026,26.3554,234800.0
2007-03-08 10:00:00,34.96,35.13,34.96,35.12,268000.0,26.3554,26.4836,26.3554,26.476,268000.0
2007-03-08 10:10:00,35.12,35.35,35.07,35.14,442600.0,26.476,26.6494,26.4383,26.4911,442600.0
2007-03-08 10:20:00,35.15,35.18,35.05,35.08,152800.0,26.4986,26.5213,26.4233,26.4459,152800.0
2007-03-08 10:30:00,35.08,35.08,34.98,34.98,108000.0,26.4459,26.4459,26.3705,26.3705,108000.0
2007-03-08 10:40:00,34.98,35.07,34.98,35.01,134200.0,26.3705,26.4383,26.3705,26.3931,134200.0
2007-03-08 10:50:00,35.01,35.06,34.99,35.02,103200.0,26.3931,26.4308,26.378,26.4006,103200.0
2007-03-08 11:00:00,35.01,35.01,35.0,35.01,69600.0,26.3931,26.3931,26.3856,26.3931,69600.0
2007-03-08 11:10:00,35.0,35.05,34.98,35.0,218600.0,26.3856,26.4233,26.3705,26.3856,218600.0
2007-03-08 11:20:00,35.0,35.0,34.94,34.97,270200.0,26.3856,26.3856,26.3403,26.3629,270200.0
2007-03-08 11:30:00,34.97,35.02,34.97,35.02,83200.0,26.3629,26.4006,26.3629,26.4006,83200.0
2007-03-08 11:40:00,35.02,35.09,35.02,35.09,55600.0,26.4006,26.4534,26.4006,26.4534,55600.0
2007-03-08 11:50:00,35.09,35.22,35.09,35.19,83000.0,26.4534,26.5514,26.4534,26.5288,83000.0
2007-03-08 12:00:00,35.2,35.25,35.18,35.23,95600.0,26.5363,26.574,26.5213,26.5589,95600.0
2007-03-08 12:10:00,35.23,35.32,35.23,35.27,277000.0,26.5589,26.6268,26.5589,26.5891,277000.0
2007-03-08 12:20:00,35.27,35.27,35.2,35.22,171200.0,26.5891,26.5891,26.5363,26.5514,171200.0
2007-03-08 12:30:00,35.22,35.24,35.13,35.13,99200.0,26.5514,26.5665,26.4836,26.4836,99200.0
2007-03-08 12:40:00,35.11,35.12,35.0,35.05,96200.0,26.4685,26.476,26.3856,26.4233,96200.0
2007-03-08 12:50:00,35.05,35.07,34.98,34.98,82000.0,26.4233,26.4383,26.3705,26.3705,82000.0
2007-03-08 13:00:00,34.98,35.01,34.97,35.0,114000.0,26.3705,26.3931,26.3629,26.3856,114000.0
2007-03-08 13:10:00,35.0,35.01,34.96,34.99,114400.0,26.3856,26.3931,26.3554,26.378,114400.0
2007-03-08 13:20:00,34.99,35.0,34.97,34.99,64200.0,26.378,26.3856,26.3629,26.378,64200.0
2007-03-08 13:30:00,34.99,35.01,34.96,34.97,39200.0,26.378,26.3931,26.3554,26.3629,39200.0
2007-03-08 13:40:00,34.97,34.99,34.93,34.98,83400.0,26.3629,26.378,26.3328,26.3705,83400.0
2007-03-08 13:50:00,34.98,34.99,34.94,34.95,62400.0,26.3705,26.378,26.3403,26.3479,62400.0
2007-03-08 14:00:00,34.96,34.96,34.9,34.92,48200.0,26.3554,26.3554,26.3102,26.3252,48200.0
2007-03-08 14:10:00,34.92,34.93,34.89,34.91,44800.0,26.3252,26.3328,26.3026,26.3177,44800.0
2007-03-08 14:20:00,34.88,34.95,34.88,34.91,72800.0,26.2951,26.3479,26.2951,26.3177,72800.0
2007-03-08 14:30:00,34.92,34.92,34.85,34.86,55200.0,26.3252,26.3252,26.2725,26.28,55200.0
2007-03-08 14:40:00,34.86,34.88,34.74,34.75,184600.0,26.28,26.2951,26.1896,26.1971,184600.0
2007-03-08 14:50:00,34.76,34.94,34.76,34.93,134000.0,26.2046,26.3403,26.2046,26.3328,134000.0
2007-03-08 15:00:00,34.94,34.94,34.88,34.89,151000.0,26.3403,26.3403,26.2951,26.3026,151000.0
2007-03-08 15:10:00,34.89,34.93,34.82,34.82,215800.0,26.3026,26.3328,26.2499,26.2499,215800.0
2007-03-08 15:20:00,34.83,34.94,34.83,34.89,56600.0,26.2574,26.3403,26.2574,26.3026,56600.0
2007-03-08 15:30:00,34.9,34.99,34.86,34.94,176000.0,26.3102,26.378,26.28,26.3403,176000.0
2007-03-08 15:40:00,34.94,34.97,34.86,34.86,101200.0,26.3403,26.3629,26.28,26.28,101200.0
2007-03-08 15:50:00,34.87,34.93,34.77,34.82,441600.0,26.2876,26.3328,26.2122,26.2499,441600.0
2007-03-09 09:30:00,34.8,35.12,34.7,34.98,155600.0,26.2348,26.476,26.1594,26.3705,155600.0
2007-03-09 09:40:00,34.98,35.12,34.98,35.07,140200.0,26.3705,26.476,26.3705,26.4383,140200.0
2007-03-09 09:50:00,35.08,35.23,35.05,35.08,140400.0,26.4459,26.5589,26.4233,26.4459,140400.0
2007-03-09 10:00:00,35.08,35.08,34.99,34.99,171600.0,26.4459,26.4459,26.378,26.378,171600.0
2007-03-09 10:10:00,34.98,35.04,34.96,35.01,114400.0,26.3705,26.4157,26.3554,26.3931,114400.0
2007-03-09 10:20:00,35.02,35.02,34.93,34.95,75000.0,26.4006,26.4006,26.3328,26.3479,75000.0
2007-03-09 10:30:00,34.93,34.98,34.93,34.96,45400.0,26.3328,26.3705,26.3328,26.3554,45400.0
2007-03-09 10:40:00,34.96,34.99,34.82,34.97,74400.0,26.3554,26.378,26.2499,26.3629,74400.0
2007-03-09 10:50:00,34.97,35.02,34.97,34.99,65000.0,26.3629,26.4006,26.3629,26.378,65000.0
2007-03-09 11:00:00,34.99,35.0,34.98,34.98,48000.0,26.378,26.3856,26.3705,26.3705,48000.0
2007-03-09 11:10:00,34.98,35.02,34.98,35.02,24400.0,26.3705,26.4006,26.3705,26.4006,24400.0
2007-03-09 11:20:00,35.02,35.02,34.99,35.01,77000.0,26.4006,26.4006,26.378,26.3931,77000.0
2007-03-09 11:30:00,35.02,35.04,34.99,35.0,61600.0,26.4006,26.4157,26.378,26.3856,61600.0
2007-03-09 11:40:00,35.0,35.01,34.97,34.98,44000.0,26.3856,26.3931,26.3629,26.3705,44000.0
2007-03-09 11:50:00,34.98,34.98,34.94,34.95,28800.0,26.3705,26.3705,26.3403,26.3479,28800.0
2007-03-09 12:00:00,34.95,34.97,34.95,34.95,51000.0,26.3479,26.3629,26.3479,26.3479,51000.0
2007-03-09 12:10:00,34.96,34.98,34.95,34.95,84600.0,26.3554,26.3705,26.3479,26.3479,84600.0
2007-03-09 12:20:00,34.96,35.01,34.95,35.01,47800.0,26.3554,26.3931,26.3479,26.3931,47800.0
2007-03-09 12:30:00,35.01,35.08,35.01,35.07,63600.0,26.3931,26.4459,26.3931,26.4383,63600.0
2007-03-09 12:40:00,35.07,35.07,35.02,35.03,112200.0,26.4383,26.4383,26.4006,26.4082,112200.0
2007-03-09 12:50:00,35.03,35.03,34.99,34.99,164600.0,26.4082,26.4082,26.378,26.378,164600.0
2007-03-09 13:00:00,34.99,35.06,34.99,35.04,54200.0,26.378,26.4308,26.378,26.4157,54200.0
2007-03-09 13:10:00,35.05,35.15,35.02,35.13,169000.0,26.4233,26.4986,26.4006,26.4836,169000.0
2007-03-09 13:20:00,35.13,35.18,35.05,35.07,86200.0,26.4836,26.5213,26.4233,26.4383,86200.0
2007-03-09 13:30:00,35.07,35.16,35.04,35.05,97000.0,26.4383,26.5062,26.4157,26.4233,97000.0
2007-03-09 13:40:00,35.05,35.06,35.0,35.0,96200.0,26.4233,26.4308,26.3856,26.3856,96200.0
2007-03-09 13:50:00,35.0,35.02,34.98,34.98,42200.0,26.3856,26.4006,26.3705,26.3705,42200.0
2007-03-09 14:00:00,34.99,35.02,34.95,34.98,62200.0,26.378,26.4006,26.3479,26.3705,62200.0
2007-03-09 14:10:00,34.98,35.07,34.97,35.05,46200.0,26.3705,26.4383,26.3629,26.4233,46200.0
2007-03-09 14:20:00,35.05,35.15,35.05,35.12,34400.0,26.4233,26.4986,26.4233,26.476,34400.0
2007-03-09 14:30:00,35.12,35.12,35.01,35.02,62200.0,26.476,26.476,26.3931,26.4006,62200.0
2007-03-09 14:40:00,35.02,35.08,34.99,35.0,122600.0,26.4006,26.4459,26.378,26.3856,122600.0
2007-03-09 14:50:00,34.99,35.04,34.99,35.0,69000.0,26.378,26.4157,26.378,26.3856,69000.0
2007-03-09 15:00:00,34.99,35.02,34.98,34.98,30600.0,26.378,26.4006,26.3705,26.3705,30600.0
2007-03-09 15:10:00,34.98,35.08,34.98,35.08,41800.0,26.3705,26.4459,26.3705,26.4459,41800.0
2007-03-09 15:20:00,35.09,35.12,35.07,35.09,19800.0,26.4534,26.476,26.4383,26.4534,19800.0
2007-03-09 15:30:00,35.09,35.09,35.03,35.04,55600.0,26.4534,26.4534,26.4082,26.4157,55600.0
2007-03-09 15:40:00,35.04,35.06,34.93,34.95,89000.0,26.4157,26.4308,26.3328,26.3479,89000.0
2007-03-09 15:50:00,34.95,35.0,34.94,35.0,81000.0,26.3479,26.3856,26.3403,26.3856,81000.0
2007-03-12 09:30:00,34.98,35.0,34.85,34.98,47000.0,26.3705,26.3856,26.2725,26.3705,47000.0
2007-03-12 09:40:00,34.97,34.97,34.73,34.75,38800.0,26.3629,26.3629,26.182,26.1971,38800.0
2007-03-12 09:50:00,34.76,34.97,34.76,34.96,23200.0,26.2046,26.3629,26.2046,26.3554,23200.0
2007-03-12 10:00:00,34.96,35.01,34.93,34.98,64600.0,26.3554,26.3931,26.3328,26.3705,64600.0
2007-03-12 10:10:00,34.99,34.99,34.95,34.96,44400.0,26.378,26.378,26.3479,26.3554,44400.0
2007-03-12 10:20:00,34.97,34.98,34.97,34.97,6800.0,26.3629,26.3705,26.3629,26.3629,6800.0
2007-03-12 10:30:00,34.94,34.95,34.94,34.95,5200.0,26.3403,26.3479,26.3403,26.3479,5200.0
2007-03-12 10:40:00,34.95,34.95,34.9,34.92,24000.0,26.3479,26.3479,26.3102,26.3252,24000.0
2007-03-12 10:50:00,34.92,34.95,34.87,34.88,38000.0,26.3252,26.3479,26.2876,26.2951,38000.0
2007-03-12 11:00:00,34.88,34.89,34.87,34.88,64600.0,26.2951,26.3026,26.2876,26.2951,64600.0
2007-03-12 11:10:00,34.88,34.91,34.87,34.91,53800.0,26.2951,26.3177,26.2876,26.3177,53800.0
2007-03-12 11:20:00,34.91,34.93,34.9,34.91,29800.0,26.3177,26.3328,26.3102,26.3177,29800.0
2007-03-12 11:30:00,34.91,34.93,34.91,34.91,33200.0,26.3177,26.3328,26.3177,26.3177,33200.0
2007-03-12 11:40:00,34.91,34.93,34.87,34.88,46400.0,26.3177,26.3328,26.2876,26.2951,46400.0
2007-03-12 11:50:00,34.88,34.9,34.87,34.88,26000.0,26.2951,26.3102,26.2876,26.2951,26000.0
2007-03-12 12:00:00,34.87,34.89,34.87,34.88,39400.0,26.2876,26.3026,26.2876,26.2951,39400.0
2007-03-12 12:10:00,34.88,34.93,34.87,34.89,86600.0,26.2951,26.3328,26.2876,26.3026,86600.0
2007-03-12 12:20:00,34.91,34.91,34.85,34.88,48000.0,26.3177,26.3177,26.2725,26.2951,48000.0
2007-03-12 12:30:00,34.88,34.9,34.87,34.88,47000.0,26.2951,26.3102,26.2876,26.2951,47000.0
2007-03-12 12:40:00,34.88,34.9,34.87,34.88,33000.0,26.2951,26.3102,26.2876,26.2951,33000.0
2007-03-12 12:50:00,34.88,34.89,34.85,34.88,71400.0,26.2951,26.3026,26.2725,26.2951,71400.0
2007-03-12 13:00:00,34.89,34.91,34.87,34.9,62600.0,26.3026,26.3177,26.2876,26.3102,62600.0
2007-03-12 13:10:00,34.9,34.91,34.87,34.88,88000.0,26.3102,26.3177,26.2876,26.2951,88000.0
2007-03-12 13:20:00,34.88,34.9,34.87,34.9,69200.0,26.2951,26.3102,26.2876,26.3102,69200.0
2007-03-12 13:30:00,34.9,34.91,34.9,34.9,31200.0,26.3102,26.3177,26.3102,26.3102,31200.0
2007-03-12 13:40:00,34.9,34.9,34.87,34.88,453600.0,26.3102,26.3102,26.2876,26.2951,453600.0
2007-03-12 13:50:00,34.88,34.88,34.83,34.83,30800.0,26.2951,26.2951,26.2574,26.2574,30800.0
2007-03-12 14:00:00,34.83,34.85,34.82,34.83,30800.0,26.2574,26.2725,26.2499,26.2574,30800.0
2007-03-12 14:10:00,34.83,34.86,34.82,34.86,95000.0,26.2574,26.28,26.2499,26.28,95000.0
2007-03-12 14:20:00,34.86,34.89,34.85,34.85,113400.0,26.28,26.3026,26.2725,26.2725,113400.0
2007-03-12 14:30:00,34.85,34.85,34.83,34.83,115400.0,26.2725,26.2725,26.2574,26.2574,115400.0
2007-03-12 14:40:00,34.83,34.85,34.83,34.84,112000.0,26.2574,26.2725,26.2574,26.2649,112000.0
2007-03-12 14:50:00,34.84,34.92,34.84,34.91,72400.0,26.2649,26.3252,26.2649,26.3177,72400.0
2007-03-12 15:00:00,34.91,35.01,34.87,35.0,181000.0,26.3177,26.3931,26.2876,26.3856,181000.0
2007-03-12 15:10:00,35.01,35.02,34.9,34.92,145800.0,26.3931,26.4006,26.3102,26.3252,145800.0
2007-03-12 15:20:00,34.92,34.93,34.88,34.89,73000.0,26.3252,26.3328,26.2951,26.3026,73000.0
2007-03-12 15:30:00,34.88,34.9,34.81,34.82,116200.0,26.2951,26.3102,26.2423,26.2499,116200.0
2007-03-12 15:40:00,34.82,34.84,34.81,34.83,121200.0,26.2499,26.2649,26.2423,26.2574,121200.0
2007-03-12 15:50:00,34.83,34.84,34.8,34.82,219600.0,26.2574,26.2649,26.2348,26.2499,219600.0
2007-03-13 09:30:00,34.01,34.68,34.01,34.68,336200.0,25.6392,26.1443,25.6392,26.1443,336200.0
2007-03-13 09:40:00,34.67,34.71,34.49,34.49,231000.0,26.1368,26.1669,26.0011,26.0011,231000.0
2007-03-13 09:50:00,34.49,34.63,34.47,34.5,211400.0,26.0011,26.1066,25.986,26.0086,211400.0
2007-03-13 10:00:00,34.5,34.51,34.47,34.49,193400.0,26.0086,26.0162,25.986,26.0011,193400.0
2007-03-13 10:10:00,34.5,34.5,34.42,34.45,244000.0,26.0086,26.0086,25.9483,25.9709,244000.0
2007-03-13 10:20:00,34.45,34.52,34.44,34.49,322800.0,25.9709,26.0237,25.9634,26.0011,322800.0
2007-03-13 10:30:00,34.48,34.55,34.43,34.5,220800.0,25.9935,26.0463,25.9559,26.0086,220800.0
2007-03-13 10:40:00,34.51,34.54,34.48,34.52,114000.0,26.0162,26.0388,25.9935,26.0237,114000.0
2007-03-13 10:50:00,34.52,34.56,34.49,34.5,159400.0,26.0237,26.0539,26.0011,26.0086,159400.0
2007-03-13 11:00:00,34.5,34.52,34.49,34.52,161200.0,26.0086,26.0237,26.0011,26.0237,161200.0
2007-03-13 11:10:00,34.51,34.52,34.46,34.46,107800.0,26.0162,26.0237,25.9785,25.9785,107800.0
2007-03-13 11:20:00,34.47,34.47,34.34,34.37,442400.0,25.986,25.986,25.888,25.9106,442400.0
2007-03-13 11:30:00,34.37,34.44,34.35,34.4,90400.0,25.9106,25.9634,25.8955,25.9332,90400.0
2007-03-13 11:40:00,34.4,34.44,34.37,34.38,88600.0,25.9332,25.9634,25.9106,25.9182,88600.0
2007-03-13 11:50:00,34.38,34.39,34.29,34.33,98400.0,25.9182,25.9257,25.8503,25.8805,98400.0
2007-03-13 12:00:00,34.33,34.4,34.33,34.39,62800.0,25.8805,25.9332,25.8805,25.9257,62800.0
2007-03-13 12:10:00,34.38,34.4,34.35,34.38,70400.0,25.9182,25.9332,25.8955,25.9182,70400.0
2007-03-13 12:20:00,34.39,34.39,34.3,34.31,97200.0,25.9257,25.9257,25.8578,25.8654,97200.0
2007-03-13 12:30:00,34.3,34.36,34.2,34.2,113800.0,25.8578,25.9031,25.7825,25.7825,113800.0
2007-03-13 12:40:00,34.2,34.46,34.18,34.29,372800.0,25.7825,25.9785,25.7674,25.8503,372800.0
2007-03-13 12:50:00,34.29,34.29,34.21,34.22,113000.0,25.8503,25.8503,25.79,25.7975,113000.0
2007-03-13 13:00:00,34.22,34.27,34.22,34.22,67200.0,25.7975,25.8352,25.7975,25.7975,67200.0
2007-03-13 13:10:00,34.22,34.27,34.22,34.25,57800.0,25.7975,25.8352,25.7975,25.8202,57800.0
2007-03-13 13:20:00,34.24,34.28,34.22,34.24,58000.0,25.8126,25.8428,25.7975,25.8126,58000.0
2007-03-13 13:30:00,34.23,34.23,34.13,34.19,54200.0,25.8051,25.8051,25.7297,25.7749,54200.0
2007-03-13 13:40:00,34.19,34.25,34.18,34.19,56400.0,25.7749,25.8202,25.7674,25.7749,56400.0
2007-03-13 13:50:00,34.18,34.26,34.18,34.24,36000.0,25.7674,25.8277,25.7674,25.8126,36000.0
2007-03-13 14:00:00,34.26,34.27,34.14,34.15,83200.0,25.8277,25.8352,25.7372,25.7448,83200.0
2007-03-13 14:10:00,34.16,34.19,34.1,34.15,73600.0,25.7523,25.7749,25.7071,25.7448,73600.0
2007-03-13 14:20:00,34.14,34.14,34.1,34.14,67800.0,25.7372,25.7372,25.7071,25.7372,67800.0
2007-03-13 14:30:00,34.14,34.15,34.13,34.13,85800.0,25.7372,25.7448,25.7297,25.7297,85800.0
2007-03-13 14:40:00,34.13,34.16,34.13,34.13,84400.0,25.7297,25.7523,25.7297,25.7297,84400.0
2007-03-13 14:50:00,34.13,34.21,34.13,34.17,92000.0,25.7297,25.79,25.7297,25.7598,92000.0
2007-03-13 15:00:00,34.17,34.18,34.08,34.09,95200.0,25.7598,25.7674,25.692,25.6995,95200.0
2007-03-13 15:10:00,34.09,34.09,34.0,34.02,77200.0,25.6995,25.6995,25.6317,25.6468,77200.0
2007-03-13 15:20:00,34.02,34.13,33.98,34.09,84000.0,25.6468,25.7297,25.6166,25.6995,84000.0
2007-03-13 15:30:00,34.1,34.18,34.08,34.15,105800.0,25.7071,25.7674,25.692,25.7448,105800.0
2007-03-13 15:40:00,34.15,34.15,34.09,34.11,81000.0,25.7448,25.7448,25.6995,25.7146,81000.0
2007-03-13 15:50:00,34.11,34.12,34.04,34.04,104000.0,25.7146,25.7221,25.6618,25.6618,104000.0
2007-03-14 09:30:00,34.15,34.36,34.15,34.34,49000.0,25.7448,25.9031,25.7448,25.888,49000.0
2007-03-14 09:40:00,34.35,34.37,34.23,34.3,45600.0,25.8955,25.9106,25.8051,25.8578,45600.0
2007-03-14 09:50:00,34.3,34.3,34.13,34.15,80800.0,25.8578,25.8578,25.7297,25.7448,80800.0
2007-03-14 10:00:00,34.14,34.16,34.08,34.1,45400.0,25.7372,25.7523,25.692,25.7071,45400.0
2007-03-14 10:10:00,34.1,34.2,34.1,34.16,29400.0,25.7071,25.7825,25.7071,25.7523,29400.0
2007-03-14 10:20:00,34.17,34.3,34.16,34.27,68200.0,25.7598,25.8578,25.7523,25.8352,68200.0
2007-03-14 10:30:00,34.27,34.45,34.27,34.32,73800.0,25.8352,25.9709,25.8352,25.8729,73800.0
2007-03-14 10:40:00,34.33,34.35,34.29,34.35,23800.0,25.8805,25.8955,25.8503,25.8955,23800.0
2007-03-14 10:50:00,34.34,34.42,34.29,34.29,24200.0,25.888,25.9483,25.8503,25.8503,24200.0
2007-03-14 11:00:00,34.29,34.34,34.25,34.32,19800.0,25.8503,25.888,25.8202,25.8729,19800.0
2007-03-14 11:10:00,34.31,34.33,34.27,34.28,14800.0,25.8654,25.8805,25.8352,25.8428,14800.0
2007-03-14 11:20:00,34.27,34.3,34.24,34.24,19000.0,25.8352,25.8578,25.8126,25.8126,19000.0
2007-03-14 11:30:00,34.24,34.26,34.12,34.15,32400.0,25.8126,25.8277,25.7221,25.7448,32400.0
2007-03-14 11:40:00,34.15,34.18,34.1,34.1,37800.0,25.7448,25.7674,25.7071,25.7071,37800.0
2007-03-14 11:50:00,34.1,34.12,34.09,34.12,28800.0,25.7071,25.7221,25.6995,25.7221,28800.0
2007-03-14 12:00:00,34.12,34.12,34.01,34.03,58600.0,25.7221,25.7221,25.6392,25.6543,58600.0
2007-03-14 12:10:00,34.02,34.05,33.98,33.99,37000.0,25.6468,25.6694,25.6166,25.6241,37000.0
2007-03-14 12:20:00,33.99,34.02,33.94,33.99,65600.0,25.6241,25.6468,25.5865,25.6241,65600.0
2007-03-14 12:30:00,33.99,34.09,33.99,34.07,33200.0,25.6241,25.6995,25.6241,25.6845,33200.0
2007-03-14 12:40:00,34.07,34.1,34.01,34.08,72000.0,25.6845,25.7071,25.6392,25.692,72000.0
2007-03-14 12:50:00,34.07,34.07,33.96,33.97,52800.0,25.6845,25.6845,25.6015,25.6091,52800.0
2007-03-14 13:00:00,33.97,34.0,33.97,34.0,109600.0,25.6091,25.6317,25.6091,25.6317,109600.0
2007-03-14 13:10:00,34.0,34.0,33.96,34.0,120000.0,25.6317,25.6317,25.6015,25.6317,120000.0
2007-03-14 13:20:00,33.99,34.02,33.97,34.01,138800.0,25.6241,25.6468,25.6091,25.6392,138800.0
2007-03-14 13:30:00,33.99,34.02,33.97,34.02,47800.0,25.6241,25.6468,25.6091,25.6468,47800.0
2007-03-14 13:40:00,34.02,34.02,33.96,33.96,67800.0,25.6468,25.6468,25.6015,25.6015,67800.0
2007-03-14 13:50:00,33.97,34.01,33.97,33.98,22800.0,25.6091,25.6392,25.6091,25.6166,22800.0
2007-03-14 14:00:00,33.97,34.02,33.93,33.98,50000.0,25.6091,25.6468,25.5789,25.6166,50000.0
2007-03-14 14:10:00,33.99,34.03,33.97,34.02,38000.0,25.6241,25.6543,25.6091,25.6468,38000.0
2007-03-14 14:20:00,34.02,34.02,33.98,34.02,125800.0,25.6468,25.6468,25.6166,25.6468,125800.0
2007-03-14 14:30:00,34.02,34.02,33.97,34.01,76400.0,25.6468,25.6468,25.6091,25.6392,76400.0
2007-03-14 14:40:00,34.02,34.03,33.98,33.98,58800.0,25.6468,25.6543,25.6166,25.6166,58800.0
2007-03-14 14:50:00,33.99,34.08,33.98,34.08,161000.0,25.6241,25.692,25.6166,25.692,161000.0
2007-03-14 15:00:00,34.09,34.26,34.09,34.22,184600.0,25.6995,25.8277,25.6995,25.7975,184600.0
2007-03-14 15:10:00,34.21,34.31,34.21,34.31,111000.0,25.79,25.8654,25.79,25.8654,111000.0
2007-03-14 15:20:00,34.31,34.37,34.31,34.36,316600.0,25.8654,25.9106,25.8654,25.9031,316600.0
2007-03-14 15:30:00,34.36,34.4,34.34,34.38,422200.0,25.9031,25.9332,25.888,25.9182,422200.0
2007-03-14 15:40:00,34.38,34.56,34.38,34.49,272800.0,25.9182,26.0539,25.9182,26.0011,272800.0
2007-03-14 15:50:00,34.49,34.61,34.46,34.6,541400.0,26.0011,26.0915,25.9785,26.084,541400.0
2007-03-15 09:30:00,34.71,34.74,34.52,34.68,55400.0,26.1669,26.1896,26.0237,26.1443,55400.0
2007-03-15 09:40:00,34.69,34.75,34.5,34.73,135200.0,26.1519,26.1971,26.0086,26.182,135200.0
2007-03-15 09:50:00,34.73,34.88,34.65,34.85,256200.0,26.182,26.2951,26.1217,26.2725,256200.0
2007-03-15 10:00:00,34.85,34.87,34.76,34.82,138200.0,26.2725,26.2876,26.2046,26.2499,138200.0
2007-03-15 10:10:00,34.82,34.88,34.78,34.85,109800.0,26.2499,26.2951,26.2197,26.2725,109800.0
2007-03-15 10:20:00,34.85,34.97,34.83,34.97,147000.0,26.2725,26.3629,26.2574,26.3629,147000.0
2007-03-15 10:30:00,34.97,34.97,34.84,34.84,192600.0,26.3629,26.3629,26.2649,26.2649,192600.0
2007-03-15 10:40:00,34.85,34.85,34.67,34.68,118800.0,26.2725,26.2725,26.1368,26.1443,118800.0
2007-03-15 10:50:00,34.69,34.7,34.6,34.6,30800.0,26.1519,26.1594,26.084,26.084,30800.0
2007-03-15 11:00:00,34.6,34.68,34.6,34.63,75600.0,26.084,26.1443,26.084,26.1066,75600.0
2007-03-15 11:10:00,34.63,34.63,34.53,34.55,58800.0,26.1066,26.1066,26.0312,26.0463,58800.0
2007-03-15 11:20:00,34.55,34.63,34.55,34.63,50000.0,26.0463,26.1066,26.0463,26.1066,50000.0
2007-03-15 11:30:00,34.61,34.63,34.57,34.63,27200.0,26.0915,26.1066,26.0614,26.1066,27200.0
2007-03-15 11:40:00,34.62,34.63,34.56,34.63,46400.0,26.0991,26.1066,26.0539,26.1066,46400.0
2007-03-15 11:50:00,34.63,34.7,34.59,34.65,61200.0,26.1066,26.1594,26.0765,26.1217,61200.0
2007-03-15 12:00:00,34.65,34.7,34.65,34.69,61200.0,26.1217,26.1594,26.1217,26.1519,61200.0
2007-03-15 12:10:00,34.69,34.7,34.69,34.69,17600.0,26.1519,26.1594,26.1519,26.1519,17600.0
2007-03-15 12:20:00,34.69,34.7,34.67,34.69,19400.0,26.1519,26.1594,26.1368,26.1519,19400.0
2007-03-15 12:30:00,34.69,34.69,34.66,34.68,14800.0,26.1519,26.1519,26.1292,26.1443,14800.0
2007-03-15 12:40:00,34.68,34.7,34.65,34.67,151200.0,26.1443,26.1594,26.1217,26.1368,151200.0
2007-03-15 12:50:00,34.68,34.7,34.67,34.7,22600.0,26.1443,26.1594,26.1368,26.1594,22600.0
2007-03-15 13:00:00,34.7,34.7,34.67,34.7,20000.0,26.1594,26.1594,26.1368,26.1594,20000.0
2007-03-15 13:10:00,34.7,34.73,34.62,34.62,50400.0,26.1594,26.182,26.0991,26.0991,50400.0
2007-03-15 13:20:00,34.63,34.63,34.52,34.55,57400.0,26.1066,26.1066,26.0237,26.0463,57400.0
2007-03-15 13:30:00,34.55,34.56,34.47,34.48,95800.0,26.0463,26.0539,25.986,25.9935,95800.0
2007-03-15 13:40:00,34.47,34.57,34.42,34.57,68400.0,25.986,26.0614,25.9483,26.0614,68400.0
2007-03-15 13:50:00,34.56,34.64,34.49,34.58,61400.0,26.0539,26.1142,26.0011,26.0689,61400.0
2007-03-15 14:00:00,34.59,34.65,34.59,34.64,80000.0,26.0765,26.1217,26.0765,26.1142,80000.0
2007-03-15 14:10:00,34.65,34.74,34.61,34.74,55000.0,26.1217,26.1896,26.0915,26.1896,55000.0
2007-03-15 14:20:00,34.74,34.77,34.67,34.73,86000.0,26.1896,26.2122,26.1368,26.182,86000.0
2007-03-15 14:30:00,34.73,34.88,34.71,34.88,97200.0,26.182,26.2951,26.1669,26.2951,97200.0
2007-03-15 14:40:00,34.88,35.08,34.88,35.02,195200.0,26.2951,26.4459,26.2951,26.4006,195200.0
2007-03-15 14:50:00,35.02,35.02,34.92,35.0,217400.0,26.4006,26.4006,26.3252,26.3856,217400.0
2007-03-15 15:00:00,35.0,35.0,34.95,34.96,100800.0,26.3856,26.3856,26.3479,26.3554,100800.0
2007-03-15 15:10:00,34.97,34.97,34.9,34.9,18400.0,26.3629,26.3629,26.3102,26.3102,18400.0
2007-03-15 15:20:00,34.9,34.92,34.84,34.84,56400.0,26.3102,26.3252,26.2649,26.2649,56400.0
2007-03-15 15:30:00,34.84,34.88,34.84,34.85,181400.0,26.2649,26.2951,26.2649,26.2725,181400.0
2007-03-15 15:40:00,34.84,34.85,34.8,34.85,77200.0,26.2649,26.2725,26.2348,26.2725,77200.0
2007-03-15 15:50:00,34.85,34.91,34.83,34.83,372600.0,26.2725,26.3177,26.2574,26.2574,372600.0
2007-03-16 09:30:00,34.93,34.95,34.7,34.7,63600.0,26.3328,26.3479,26.1594,26.1594,63600.0
2007-03-16 09:40:00,34.71,34.94,34.71,34.9,70200.0,26.1669,26.3403,26.1669,26.3102,70200.0
2007-03-16 09:50:00,34.88,35.08,34.88,34.99,78600.0,26.2951,26.4459,26.2951,26.378,78600.0
2007-03-16 10:00:00,34.96,35.0,34.88,34.96,62400.0,26.3554,26.3856,26.2951,26.3554,62400.0
2007-03-16 10:10:00,34.96,35.0,34.94,34.97,26800.0,26.3554,26.3856,26.3403,26.3629,26800.0
2007-03-16 10:20:00,34.96,35.0,34.96,34.99,17200.0,26.3554,26.3856,26.3554,26.378,17200.0
2007-03-16 10:30:00,34.99,35.0,34.94,34.99,20800.0,26.378,26.3856,26.3403,26.378,20800.0
2007-03-16 10:40:00,34.99,35.06,34.98,35.06,56600.0,26.378,26.4308,26.3705,26.4308,56600.0
2007-03-16 10:50:00,35.06,35.06,35.01,35.03,60800.0,26.4308,26.4308,26.3931,26.4082,60800.0
2007-03-16 11:00:00,35.02,35.06,34.96,35.06,47400.0,26.4006,26.4308,26.3554,26.4308,47400.0
2007-03-16 11:10:00,35.05,35.06,34.98,35.02,122600.0,26.4233,26.4308,26.3705,26.4006,122600.0
2007-03-16 11:20:00,35.02,35.06,34.98,34.98,32200.0,26.4006,26.4308,26.3705,26.3705,32200.0
2007-03-16 11:30:00,34.99,35.02,34.93,34.98,51200.0,26.378,26.4006,26.3328,26.3705,51200.0
2007-03-16 11:40:00,34.99,35.06,34.97,35.02,81200.0,26.378,26.4308,26.3629,26.4006,81200.0
2007-03-16 11:50:00,35.02,35.06,35.01,35.01,35600.0,26.4006,26.4308,26.3931,26.3931,35600.0
2007-03-16 12:00:00,35.02,35.04,35.0,35.0,16000.0,26.4006,26.4157,26.3856,26.3856,16000.0
2007-03-16 12:10:00,35.0,35.02,35.0,35.02,36800.0,26.3856,26.4006,26.3856,26.4006,36800.0
2007-03-16 12:20:00,35.02,35.06,35.0,35.05,22000.0,26.4006,26.4308,26.3856,26.4233,22000.0
2007-03-16 12:30:00,35.04,35.04,35.02,35.03,24400.0,26.4157,26.4157,26.4006,26.4082,24400.0
2007-03-16 12:40:00,35.04,35.04,35.02,35.03,26000.0,26.4157,26.4157,26.4006,26.4082,26000.0
2007-03-16 12:50:00,35.04,35.04,35.02,35.04,26600.0,26.4157,26.4157,26.4006,26.4157,26600.0
2007-03-16 13:00:00,35.04,35.04,35.02,35.02,5400.0,26.4157,26.4157,26.4006,26.4006,5400.0
2007-03-16 13:10:00,35.03,35.03,35.0,35.02,30400.0,26.4082,26.4082,26.3856,26.4006,30400.0
2007-03-16 13:20:00,35.02,35.05,35.0,35.0,29800.0,26.4006,26.4233,26.3856,26.3856,29800.0
2007-03-16 13:30:00,35.0,35.01,34.99,35.0,27600.0,26.3856,26.3931,26.378,26.3856,27600.0
2007-03-16 13:40:00,35.0,35.0,34.99,35.0,12400.0,26.3856,26.3856,26.378,26.3856,12400.0
2007-03-16 13:50:00,35.0,35.0,34.98,34.99,26600.0,26.3856,26.3856,26.3705,26.378,26600.0
2007-03-16 14:00:00,34.99,34.99,34.94,34.95,51000.0,26.378,26.378,26.3403,26.3479,51000.0
2007-03-16 14:10:00,34.95,34.95,34.87,34.88,44800.0,26.3479,26.3479,26.2876,26.2951,44800.0
2007-03-16 14:20:00,34.88,34.89,34.84,34.89,50200.0,26.2951,26.3026,26.2649,26.3026,50200.0
2007-03-16 14:30:00,34.89,34.92,34.87,34.9,20000.0,26.3026,26.3252,26.2876,26.3102,20000.0
2007-03-16 14:40:00,34.91,34.92,34.88,34.89,27000.0,26.3177,26.3252,26.2951,26.3026,27000.0
2007-03-16 14:50:00,34.9,34.96,34.88,34.94,46800.0,26.3102,26.3554,26.2951,26.3403,46800.0
2007-03-16 15:00:00,34.94,34.96,34.9,34.9,56400.0,26.3403,26.3554,26.3102,26.3102,56400.0
2007-03-16 15:10:00,34.91,34.97,34.91,34.96,21000.0,26.3177,26.3629,26.3177,26.3554,21000.0
2007-03-16 15:20:00,34.96,34.97,34.94,34.96,25200.0,26.3554,26.3629,26.3403,26.3554,25200.0
2007-03-16 15:30:00,34.96,34.99,34.93,34.98,36800.0,26.3554,26.378,26.3328,26.3705,36800.0
2007-03-16 15:40:00,34.98,34.99,34.95,34.98,84000.0,26.3705,26.378,26.3479,26.3705,84000.0
2007-03-16 15:50:00,34.97,34.97,34.82,34.84,107600.0,26.3629,26.3629,26.2499,26.2649,107600.0
2007-03-19 09:30:00,35.05,35.18,34.92,34.96,63200.0,26.4233,26.5213,26.3252,26.3554,63200.0
2007-03-19 09:40:00,34.97,35.13,34.97,35.07,61400.0,26.3629,26.4836,26.3629,26.4383,61400.0
2007-03-19 09:50:00,35.07,35.13,35.0,35.09,92000.0,26.4383,26.4836,26.3856,26.4534,92000.0
2007-03-19 10:00:00,35.1,35.1,34.94,35.07,63000.0,26.4609,26.4609,26.3403,26.4383,63000.0
2007-03-19 10:10:00,35.07,35.07,35.02,35.06,41000.0,26.4383,26.4383,26.4006,26.4308,41000.0
2007-03-19 10:20:00,35.06,35.06,35.03,35.06,106800.0,26.4308,26.4308,26.4082,26.4308,106800.0
2007-03-19 10:30:00,35.04,35.25,35.02,35.25,132800.0,26.4157,26.574,26.4006,26.574,132800.0
2007-03-19 10:40:00,35.25,35.25,35.1,35.13,51600.0,26.574,26.574,26.4609,26.4836,51600.0
2007-03-19 10:50:00,35.13,35.2,35.12,35.16,114600.0,26.4836,26.5363,26.476,26.5062,114600.0
2007-03-19 11:00:00,35.15,35.19,35.1,35.16,113400.0,26.4986,26.5288,26.4609,26.5062,113400.0
2007-03-19 11:10:00,35.16,35.25,35.14,35.22,148800.0,26.5062,26.574,26.4911,26.5514,148800.0
2007-03-19 11:20:00,35.23,35.25,35.19,35.23,149200.0,26.5589,26.574,26.5288,26.5589,149200.0
2007-03-19 11:30:00,35.22,35.29,35.21,35.28,107400.0,26.5514,26.6042,26.5439,26.5966,107400.0
2007-03-19 11:40:00,35.29,35.33,35.24,35.3,134400.0,26.6042,26.6343,26.5665,26.6117,134400.0
2007-03-19 11:50:00,35.31,35.37,35.25,35.26,84800.0,26.6193,26.6645,26.574,26.5816,84800.0
2007-03-19 12:00:00,35.24,35.34,35.22,35.33,26000.0,26.5665,26.6419,26.5514,26.6343,26000.0
2007-03-19 12:10:00,35.32,35.38,35.31,35.38,30000.0,26.6268,26.672,26.6193,26.672,30000.0
2007-03-19 12:20:00,35.38,35.42,35.38,35.38,48400.0,26.672,26.7022,26.672,26.672,48400.0
2007-03-19 12:30:00,35.38,35.38,35.3,35.32,20800.0,26.672,26.672,26.6117,26.6268,20800.0
2007-03-19 12:40:00,35.31,35.32,35.27,35.3,18000.0,26.6193,26.6268,26.5891,26.6117,18000.0
2007-03-19 12:50:00,35.3,35.42,35.29,35.42,107800.0,26.6117,26.7022,26.6042,26.7022,107800.0
2007-03-19 13:00:00,35.42,35.43,35.27,35.33,101600.0,26.7022,26.7097,26.5891,26.6343,101600.0
2007-03-19 13:10:00,35.33,35.38,35.21,35.21,81000.0,26.6343,26.672,26.5439,26.5439,81000.0
2007-03-19 13:20:00,35.21,35.22,35.11,35.17,110800.0,26.5439,26.5514,26.4685,26.5137,110800.0
2007-03-19 13:30:00,35.18,35.3,35.15,35.29,22200.0,26.5213,26.6117,26.4986,26.6042,22200.0
2007-03-19 13:40:00,35.3,35.35,35.22,35.35,27000.0,26.6117,26.6494,26.5514,26.6494,27000.0
2007-03-19 13:50:00,35.35,35.38,35.33,35.34,30200.0,26.6494,26.672,26.6343,26.6419,30200.0
2007-03-19 14:00:00,35.34,35.38,35.32,35.35,52200.0,26.6419,26.672,26.6268,26.6494,52200.0
2007-03-19 14:10:00,35.35,35.37,35.31,35.36,19200.0,26.6494,26.6645,26.6193,26.657,19200.0
2007-03-19 14:20:00,35.38,35.4,35.34,35.34,30600.0,26.672,26.6871,26.6419,26.6419,30600.0
2007-03-19 14:30:00,35.34,35.47,35.33,35.47,28000.0,26.6419,26.7399,26.6343,26.7399,28000.0
2007-03-19 14:40:00,35.47,35.48,35.46,35.47,92200.0,26.7399,26.7474,26.7323,26.7399,92200.0
2007-03-19 14:50:00,35.46,35.48,35.45,35.46,34800.0,26.7323,26.7474,26.7248,26.7323,34800.0
2007-03-19 15:00:00,35.46,35.48,35.46,35.46,33600.0,26.7323,26.7474,26.7323,26.7323,33600.0
2007-03-19 15:10:00,35.46,35.46,35.38,35.41,52600.0,26.7323,26.7323,26.672,26.6946,52600.0
2007-03-19 15:20:00,35.4,35.44,35.37,35.37,38400.0,26.6871,26.7173,26.6645,26.6645,38400.0
2007-03-19 15:30:00,35.37,35.4,35.35,35.37,75800.0,26.6645,26.6871,26.6494,26.6645,75800.0
2007-03-19 15:40:00,35.37,35.41,35.36,35.38,82600.0,26.6645,26.6946,26.657,26.672,82600.0
2007-03-19 15:50:00,35.38,35.38,35.31,35.31,121400.0,26.672,26.672,26.6193,26.6193,121400.0
2007-03-20 09:30:00,35.3,35.38,35.13,35.29,71600.0,26.6117,26.672,26.4836,26.6042,71600.0
2007-03-20 09:40:00,35.3,35.4,35.3,35.37,19600.0,26.6117,26.6871,26.6117,26.6645,19600.0
2007-03-20 09:50:00,35.37,35.41,35.21,35.21,14600.0,26.6645,26.6946,26.5439,26.5439,14600.0
2007-03-20 10:00:00,35.2,35.22,35.15,35.2,25400.0,26.5363,26.5514,26.4986,26.5363,25400.0
2007-03-20 10:10:00,35.18,35.28,35.16,35.16,60600.0,26.5213,26.5966,26.5062,26.5062,60600.0
2007-03-20 10:20:00,35.16,35.27,35.16,35.23,80000.0,26.5062,26.5891,26.5062,26.5589,80000.0
2007-03-20 10:30:00,35.23,35.27,35.22,35.26,37800.0,26.5589,26.5891,26.5514,26.5816,37800.0
2007-03-20 10:40:00,35.26,35.37,35.25,35.29,12000.0,26.5816,26.6645,26.574,26.6042,12000.0
2007-03-20 10:50:00,35.27,35.34,35.27,35.32,15000.0,26.5891,26.6419,26.5891,26.6268,15000.0
2007-03-20 11:00:00,35.33,35.44,35.31,35.43,17000.0,26.6343,26.7173,26.6193,26.7097,17000.0
2007-03-20 11:10:00,35.42,35.44,35.35,35.44,30600.0,26.7022,26.7173,26.6494,26.7173,30600.0
2007-03-20 11:20:00,35.43,35.43,35.4,35.41,31800.0,26.7097,26.7097,26.6871,26.6946,31800.0
2007-03-20 11:30:00,35.38,35.43,35.38,35.4,10400.0,26.672,26.7097,26.672,26.6871,10400.0
2007-03-20 11:40:00,35.4,35.44,35.38,35.4,20200.0,26.6871,26.7173,26.672,26.6871,20200.0
2007-03-20 11:50:00,35.4,35.45,35.4,35.45,18200.0,26.6871,26.7248,26.6871,26.7248,18200.0
2007-03-20 12:00:00,35.46,35.47,35.41,35.45,107200.0,26.7323,26.7399,26.6946,26.7248,107200.0
2007-03-20 12:10:00,35.45,35.49,35.45,35.49,14600.0,26.7248,26.755,26.7248,26.755,14600.0
2007-03-20 12:20:00,35.49,35.62,35.49,35.57,102600.0,26.755,26.853,26.755,26.8153,102600.0
2007-03-20 12:30:00,35.57,35.58,35.52,35.54,32200.0,26.8153,26.8228,26.7776,26.7926,32200.0
2007-03-20 12:40:00,35.52,35.58,35.52,35.52,163000.0,26.7776,26.8228,26.7776,26.7776,163000.0
2007-03-20 12:50:00,35.52,35.53,35.47,35.48,38200.0,26.7776,26.7851,26.7399,26.7474,38200.0
2007-03-20 13:00:00,35.47,35.52,35.47,35.48,17800.0,26.7399,26.7776,26.7399,26.7474,17800.0
2007-03-20 13:10:00,35.47,35.47,35.39,35.42,21600.0,26.7399,26.7399,26.6796,26.7022,21600.0
2007-03-20 13:20:00,35.42,35.52,35.41,35.41,141400.0,26.7022,26.7776,26.6946,26.6946,141400.0
2007-03-20 13:30:00,35.4,35.46,35.37,35.43,1476400.0,26.6871,26.7323,26.6645,26.7097,1476400.0
2007-03-20 13:40:00,35.43,35.43,35.3,35.38,50200.0,26.7097,26.7097,26.6117,26.672,50200.0
2007-03-20 13:50:00,35.38,35.38,35.27,35.3,22200.0,26.672,26.672,26.5891,26.6117,22200.0
2007-03-20 14:00:00,35.31,35.39,35.31,35.38,41200.0,26.6193,26.6796,26.6193,26.672,41200.0
2007-03-20 14:10:00,35.38,35.41,35.34,35.38,44000.0,26.672,26.6946,26.6419,26.672,44000.0
2007-03-20 14:20:00,35.37,35.38,35.34,35.37,34800.0,26.6645,26.672,26.6419,26.6645,34800.0
2007-03-20 14:30:00,35.37,35.41,35.35,35.41,26400.0,26.6645,26.6946,26.6494,26.6946,26400.0
2007-03-20 14:40:00,35.41,35.48,35.38,35.44,942400.0,26.6946,26.7474,26.672,26.7173,942400.0
2007-03-20 14:50:00,35.43,35.47,35.43,35.43,47400.0,26.7097,26.7399,26.7097,26.7097,47400.0
2007-03-20 15:00:00,35.42,35.46,35.41,35.45,47400.0,26.7022,26.7323,26.6946,26.7248,47400.0
2007-03-20 15:10:00,35.45,35.47,35.45,35.45,60000.0,26.7248,26.7399,26.7248,26.7248,60000.0
2007-03-20 15:20:00,35.45,35.49,35.45,35.49,31600.0,26.7248,26.755,26.7248,26.755,31600.0
2007-03-20 15:30:00,35.48,35.51,35.45,35.5,92800.0,26.7474,26.77,26.7248,26.7625,92800.0
2007-03-20 15:40:00,35.5,35.52,35.46,35.51,73400.0,26.7625,26.7776,26.7323,26.77,73400.0
2007-03-20 15:50:00,35.5,35.54,35.47,35.5,109600.0,26.7625,26.7926,26.7399,26.7625,109600.0
2007-03-21 09:30:00,35.56,35.56,35.32,35.4,44400.0,26.8077,26.8077,26.6268,26.6871,44400.0
2007-03-21 09:40:00,35.39,35.41,35.27,35.4,32800.0,26.6796,26.6946,26.5891,26.6871,32800.0
2007-03-21 09:50:00,35.41,35.49,35.33,35.46,139400.0,26.6946,26.755,26.6343,26.7323,139400.0
2007-03-21 10:00:00,35.46,35.49,35.43,35.43,44000.0,26.7323,26.755,26.7097,26.7097,44000.0
2007-03-21 10:10:00,35.43,35.5,35.43,35.45,71600.0,26.7097,26.7625,26.7097,26.7248,71600.0
2007-03-21 10:20:00,35.45,35.52,35.45,35.49,27800.0,26.7248,26.7776,26.7248,26.755,27800.0
2007-03-21 10:30:00,35.49,35.55,35.44,35.44,79200.0,26.755,26.8002,26.7173,26.7173,79200.0
2007-03-21 10:40:00,35.45,35.53,35.44,35.53,28400.0,26.7248,26.7851,26.7173,26.7851,28400.0
2007-03-21 10:50:00,35.52,35.54,35.49,35.51,14400.0,26.7776,26.7926,26.755,26.77,14400.0
2007-03-21 11:00:00,35.52,35.52,35.47,35.49,18200.0,26.7776,26.7776,26.7399,26.755,18200.0
2007-03-21 11:10:00,35.48,35.51,35.42,35.49,82600.0,26.7474,26.77,26.7022,26.755,82600.0
2007-03-21 11:20:00,35.5,35.51,35.42,35.48,54000.0,26.7625,26.77,26.7022,26.7474,54000.0
2007-03-21 11:30:00,35.45,35.49,35.4,35.46,54200.0,26.7248,26.755,26.6871,26.7323,54200.0
2007-03-21 11:40:00,35.46,35.52,35.45,35.45,45800.0,26.7323,26.7776,26.7248,26.7248,45800.0
2007-03-21 11:50:00,35.46,35.52,35.46,35.47,48400.0,26.7323,26.7776,26.7323,26.7399,48400.0
2007-03-21 12:00:00,35.47,35.49,35.44,35.45,29600.0,26.7399,26.755,26.7173,26.7248,29600.0
2007-03-21 12:10:00,35.45,35.47,35.44,35.46,38600.0,26.7248,26.7399,26.7173,26.7323,38600.0
2007-03-21 12:20:00,35.46,35.49,35.46,35.49,75000.0,26.7323,26.755,26.7323,26.755,75000.0
2007-03-21 12:30:00,35.49,35.52,35.48,35.52,88200.0,26.755,26.7776,26.7474,26.7776,88200.0
2007-03-21 12:40:00,35.52,35.62,35.52,35.59,125800.0,26.7776,26.853,26.7776,26.8303,125800.0
2007-03-21 12:50:00,35.59,35.61,35.59,35.61,41800.0,26.8303,26.8454,26.8303,26.8454,41800.0
2007-03-21 13:00:00,35.6,35.6,35.57,35.58,10400.0,26.8379,26.8379,26.8153,26.8228,10400.0
2007-03-21 13:10:00,35.59,35.6,35.55,35.58,112600.0,26.8303,26.8379,26.8002,26.8228,112600.0
2007-03-21 13:20:00,35.57,35.57,35.52,35.55,14200.0,26.8153,26.8153,26.7776,26.8002,14200.0
2007-03-21 13:30:00,35.55,35.55,35.55,35.55,25800.0,26.8002,26.8002,26.8002,26.8002,25800.0
2007-03-21 13:40:00,35.55,35.55,35.52,35.54,43200.0,26.8002,26.8002,26.7776,26.7926,43200.0
2007-03-21 13:50:00,35.54,35.62,35.54,35.62,135800.0,26.7926,26.853,26.7926,26.853,135800.0
2007-03-21 14:00:00,35.62,35.72,35.6,35.72,119200.0,26.853,26.9283,26.8379,26.9283,119200.0
2007-03-21 14:10:00,35.72,35.75,35.6,35.73,103600.0,26.9283,26.951,26.8379,26.9359,103600.0
2007-03-21 14:20:00,35.74,35.8,35.7,35.76,143800.0,26.9434,26.9887,26.9133,26.9585,143800.0
2007-03-21 14:30:00,35.76,35.83,35.73,35.8,90200.0,26.9585,27.0113,26.9359,26.9887,90200.0
2007-03-21 14:40:00,35.78,35.85,35.73,35.74,82800.0,26.9736,27.0264,26.9359,26.9434,82800.0
2007-03-21 14:50:00,35.74,35.96,35.73,35.96,125000.0,26.9434,27.1093,26.9359,27.1093,125000.0
2007-03-21 15:00:00,35.97,36.0,35.92,35.96,161200.0,27.1168,27.1394,27.0791,27.1093,161200.0
2007-03-21 15:10:00,35.96,35.98,35.93,35.96,147800.0,27.1093,27.1244,27.0867,27.1093,147800.0
2007-03-21 15:20:00,35.95,36.02,35.94,36.01,146000.0,27.1017,27.1545,27.0942,27.147,146000.0
2007-03-21 15:30:00,36.01,36.02,35.95,35.99,77400.0,27.147,27.1545,27.1017,27.1319,77400.0
2007-03-21 15:40:00,35.99,36.02,35.96,35.97,103200.0,27.1319,27.1545,27.1093,27.1168,103200.0
2007-03-21 15:50:00,35.98,36.0,35.94,36.0,129400.0,27.1244,27.1394,27.0942,27.1394,129400.0
2007-03-22 09:30:00,35.99,36.02,35.69,35.99,62000.0,27.1319,27.1545,26.9057,27.1319,62000.0
2007-03-22 09:40:00,35.99,36.04,35.97,35.99,128800.0,27.1319,27.1696,27.1168,27.1319,128800.0
2007-03-22 09:50:00,35.99,36.02,35.98,35.99,98400.0,27.1319,27.1545,27.1244,27.1319,98400.0
2007-03-22 10:00:00,35.99,36.0,35.98,36.0,97800.0,27.1319,27.1394,27.1244,27.1394,97800.0
2007-03-22 10:10:00,36.0,36.0,35.99,35.99,82400.0,27.1394,27.1394,27.1319,27.1319,82400.0
2007-03-22 10:20:00,35.99,36.01,35.98,36.0,54600.0,27.1319,27.147,27.1244,27.1394,54600.0
2007-03-22 10:30:00,36.01,36.01,35.95,35.98,77400.0,27.147,27.147,27.1017,27.1244,77400.0
2007-03-22 10:40:00,35.97,36.0,35.94,35.95,34400.0,27.1168,27.1394,27.0942,27.1017,34400.0
2007-03-22 10:50:00,35.95,35.99,35.92,35.94,42000.0,27.1017,27.1319,27.0791,27.0942,42000.0
2007-03-22 11:00:00,35.93,35.95,35.9,35.92,67800.0,27.0867,27.1017,27.064,27.0791,67800.0
2007-03-22 11:10:00,35.92,35.94,35.9,35.91,33400.0,27.0791,27.0942,27.064,27.0716,33400.0
2007-03-22 11:20:00,35.9,35.95,35.88,35.9,36000.0,27.064,27.1017,27.049,27.064,36000.0
2007-03-22 11:30:00,35.9,35.92,35.9,35.92,24800.0,27.064,27.0791,27.064,27.0791,24800.0
2007-03-22 11:40:00,35.92,35.95,35.9,35.93,31600.0,27.0791,27.1017,27.064,27.0867,31600.0
2007-03-22 11:50:00,35.93,35.93,35.88,35.91,23600.0,27.0867,27.0867,27.049,27.0716,23600.0
2007-03-22 12:00:00,35.91,35.91,35.88,35.9,15000.0,27.0716,27.0716,27.049,27.064,15000.0
2007-03-22 12:10:00,35.92,35.92,35.9,35.91,12800.0,27.0791,27.0791,27.064,27.0716,12800.0
2007-03-22 12:20:00,35.91,35.91,35.89,35.9,16000.0,27.0716,27.0716,27.0565,27.064,16000.0
2007-03-22 12:30:00,35.9,35.91,35.89,35.91,11600.0,27.064,27.0716,27.0565,27.0716,11600.0
2007-03-22 12:40:00,35.91,35.98,35.9,35.95,18000.0,27.0716,27.1244,27.064,27.1017,18000.0
2007-03-22 12:50:00,35.96,35.98,35.95,35.97,12800.0,27.1093,27.1244,27.1017,27.1168,12800.0
2007-03-22 13:00:00,35.97,35.98,35.96,35.97,25200.0,27.1168,27.1244,27.1093,27.1168,25200.0
2007-03-22 13:10:00,35.97,35.99,35.97,35.99,20200.0,27.1168,27.1319,27.1168,27.1319,20200.0
2007-03-22 13:20:00,35.99,36.02,35.98,36.01,48000.0,27.1319,27.1545,27.1244,27.147,48000.0
2007-03-22 13:30:00,36.01,36.19,35.99,36.18,114600.0,27.147,27.2827,27.1319,27.2751,114600.0
2007-03-22 13:40:00,36.15,36.21,36.14,36.18,53800.0,27.2525,27.2977,27.245,27.2751,53800.0
2007-03-22 13:50:00,36.18,36.18,36.14,36.15,13200.0,27.2751,27.2751,27.245,27.2525,13200.0
2007-03-22 14:00:00,36.15,36.15,36.14,36.15,29800.0,27.2525,27.2525,27.245,27.2525,29800.0
2007-03-22 14:10:00,36.15,36.15,36.14,36.15,25200.0,27.2525,27.2525,27.245,27.2525,25200.0
2007-03-22 14:20:00,36.15,36.18,36.15,36.17,56200.0,27.2525,27.2751,27.2525,27.2676,56200.0
2007-03-22 14:30:00,36.18,36.35,36.13,36.21,184600.0,27.2751,27.4033,27.2374,27.2977,184600.0
2007-03-22 14:40:00,36.2,36.22,36.12,36.16,236400.0,27.2902,27.3053,27.2299,27.2601,236400.0
2007-03-22 14:50:00,36.15,36.15,36.09,36.1,21800.0,27.2525,27.2525,27.2073,27.2148,21800.0
2007-03-22 15:00:00,36.1,36.1,36.01,36.03,46800.0,27.2148,27.2148,27.147,27.162,46800.0
2007-03-22 15:10:00,36.02,36.1,36.02,36.08,93600.0,27.1545,27.2148,27.1545,27.1997,93600.0
2007-03-22 15:20:00,36.09,36.1,36.03,36.1,89000.0,27.2073,27.2148,27.162,27.2148,89000.0
2007-03-22 15:30:00,36.1,36.16,36.07,36.08,123200.0,27.2148,27.2601,27.1922,27.1997,123200.0
2007-03-22 15:40:00,36.07,36.15,36.06,36.1,131800.0,27.1922,27.2525,27.1847,27.2148,131800.0
2007-03-22 15:50:00,36.1,36.14,36.09,36.1,99200.0,27.2148,27.245,27.2073,27.2148,99200.0
2007-03-23 09:30:00,36.1,36.2,36.03,36.19,34000.0,27.2148,27.2902,27.162,27.2827,34000.0
2007-03-23 09:40:00,36.19,36.27,36.16,36.23,30600.0,27.2827,27.343,27.2601,27.3128,30600.0
2007-03-23 09:50:00,36.24,36.31,35.95,36.03,234600.0,27.3204,27.3731,27.1017,27.162,234600.0
2007-03-23 10:00:00,36.05,36.09,35.99,36.05,110200.0,27.1771,27.2073,27.1319,27.1771,110200.0
2007-03-23 10:10:00,36.05,36.13,36.0,36.09,132400.0,27.1771,27.2374,27.1394,27.2073,132400.0
2007-03-23 10:20:00,36.09,36.1,36.06,36.1,69000.0,27.2073,27.2148,27.1847,27.2148,69000.0
2007-03-23 10:30:00,36.1,36.12,36.07,36.07,38800.0,27.2148,27.2299,27.1922,27.1922,38800.0
2007-03-23 10:40:00,36.08,36.1,36.06,36.07,39200.0,27.1997,27.2148,27.1847,27.1922,39200.0
2007-03-23 10:50:00,36.07,36.17,36.06,36.17,36200.0,27.1922,27.2676,27.1847,27.2676,36200.0
2007-03-23 11:00:00,36.17,36.17,36.1,36.12,25000.0,27.2676,27.2676,27.2148,27.2299,25000.0
2007-03-23 11:10:00,36.11,36.21,36.1,36.21,29800.0,27.2224,27.2977,27.2148,27.2977,29800.0
2007-03-23 11:20:00,36.21,36.23,36.1,36.13,133200.0,27.2977,27.3128,27.2148,27.2374,133200.0
2007-03-23 11:30:00,36.14,36.2,36.13,36.19,27600.0,27.245,27.2902,27.2374,27.2827,27600.0
2007-03-23 11:40:00,36.2,36.2,36.18,36.2,31800.0,27.2902,27.2902,27.2751,27.2902,31800.0
2007-03-23 11:50:00,36.2,36.2,36.18,36.19,55600.0,27.2902,27.2902,27.2751,27.2827,55600.0
2007-03-23 12:00:00,36.18,36.2,36.17,36.18,37800.0,27.2751,27.2902,27.2676,27.2751,37800.0
2007-03-23 12:10:00,36.18,36.19,36.17,36.19,16800.0,27.2751,27.2827,27.2676,27.2827,16800.0
2007-03-23 12:20:00,36.19,36.19,36.15,36.17,35800.0,27.2827,27.2827,27.2525,27.2676,35800.0
2007-03-23 12:30:00,36.17,36.2,36.17,36.17,35600.0,27.2676,27.2902,27.2676,27.2676,35600.0
2007-03-23 12:40:00,36.17,36.17,36.17,36.17,7800.0,27.2676,27.2676,27.2676,27.2676,7800.0
2007-03-23 12:50:00,36.18,36.21,36.17,36.2,33200.0,27.2751,27.2977,27.2676,27.2902,33200.0
2007-03-23 13:00:00,36.2,36.24,36.18,36.24,24600.0,27.2902,27.3204,27.2751,27.3204,24600.0
2007-03-23 13:10:00,36.23,36.24,36.21,36.21,16200.0,27.3128,27.3204,27.2977,27.2977,16200.0
2007-03-23 13:20:00,36.22,36.27,36.22,36.26,26400.0,27.3053,27.343,27.3053,27.3354,26400.0
2007-03-23 13:30:00,36.26,36.26,36.23,36.23,15800.0,27.3354,27.3354,27.3128,27.3128,15800.0
2007-03-23 13:40:00,36.22,36.24,36.22,36.24,15200.0,27.3053,27.3204,27.3053,27.3204,15200.0
2007-03-23 13:50:00,36.2,36.25,36.2,36.22,47800.0,27.2902,27.3279,27.2902,27.3053,47800.0
2007-03-23 14:00:00,36.23,36.24,36.09,36.24,95000.0,27.3128,27.3204,27.2073,27.3204,95000.0
2007-03-23 14:10:00,36.24,36.24,36.24,36.24,16800.0,27.3204,27.3204,27.3204,27.3204,16800.0
2007-03-23 14:20:00,36.24,36.24,36.24,36.24,11200.0,27.3204,27.3204,27.3204,27.3204,11200.0
2007-03-23 14:30:00,36.24,36.33,36.24,36.31,56000.0,27.3204,27.3882,27.3204,27.3731,56000.0
2007-03-23 14:40:00,36.31,36.31,36.29,36.31,136200.0,27.3731,27.3731,27.3581,27.3731,136200.0
2007-03-23 14:50:00,36.31,36.4,36.31,36.34,67000.0,27.3731,27.441,27.3731,27.3957,67000.0
2007-03-23 15:00:00,36.34,36.34,36.26,36.26,131600.0,27.3957,27.3957,27.3354,27.3354,131600.0
2007-03-23 15:10:00,36.26,36.3,36.26,36.3,49000.0,27.3354,27.3656,27.3354,27.3656,49000.0
2007-03-23 15:20:00,36.3,36.3,36.27,36.27,99600.0,27.3656,27.3656,27.343,27.343,99600.0
2007-03-23 15:30:00,36.27,36.27,36.23,36.23,112800.0,27.343,27.343,27.3128,27.3128,112800.0
2007-03-23 15:40:00,36.23,36.23,36.18,36.18,82400.0,27.3128,27.3128,27.2751,27.2751,82400.0
2007-03-23 15:50:00,36.2,36.29,36.15,36.27,125400.0,27.2902,27.3581,27.2525,27.343,125400.0
2007-03-26 09:30:00,36.33,36.43,36.27,36.34,79400.0,27.3882,27.4636,27.343,27.3957,79400.0
2007-03-26 09:40:00,36.35,36.38,36.13,36.25,91600.0,27.4033,27.4259,27.2374,27.3279,91600.0
2007-03-26 09:50:00,36.25,36.26,36.15,36.24,30000.0,27.3279,27.3354,27.2525,27.3204,30000.0
2007-03-26 10:00:00,36.23,36.23,36.0,36.09,108400.0,27.3128,27.3128,27.1394,27.2073,108400.0
2007-03-26 10:10:00,36.1,36.16,36.0,36.06,106200.0,27.2148,27.2601,27.1394,27.1847,106200.0
2007-03-26 10:20:00,36.06,36.07,35.99,36.01,96600.0,27.1847,27.1922,27.1319,27.147,96600.0
2007-03-26 10:30:00,36.01,36.03,35.99,36.02,69200.0,27.147,27.162,27.1319,27.1545,69200.0
2007-03-26 10:40:00,36.02,36.05,36.0,36.05,30400.0,27.1545,27.1771,27.1394,27.1771,30400.0
2007-03-26 10:50:00,36.05,36.08,36.01,36.02,29000.0,27.1771,27.1997,27.147,27.1545,29000.0
2007-03-26 11:00:00,36.02,36.03,36.0,36.02,80000.0,27.1545,27.162,27.1394,27.1545,80000.0
2007-03-26 11:10:00,36.02,36.05,36.0,36.01,75600.0,27.1545,27.1771,27.1394,27.147,75600.0
2007-03-26 11:20:00,36.02,36.08,36.01,36.02,40600.0,27.1545,27.1997,27.147,27.1545,40600.0
2007-03-26 11:30:00,36.03,36.1,36.03,36.1,36400.0,27.162,27.2148,27.162,27.2148,36400.0
2007-03-26 11:40:00,36.1,36.13,36.08,36.1,21200.0,27.2148,27.2374,27.1997,27.2148,21200.0
2007-03-26 11:50:00,36.12,36.14,36.1,36.14,7400.0,27.2299,27.245,27.2148,27.245,7400.0
2007-03-26 12:00:00,36.14,36.15,36.03,36.06,67600.0,27.245,27.2525,27.162,27.1847,67600.0
2007-03-26 12:10:00,36.07,36.15,36.07,36.1,35200.0,27.1922,27.2525,27.1922,27.2148,35200.0
2007-03-26 12:20:00,36.1,36.14,36.07,36.09,82800.0,27.2148,27.245,27.1922,27.2073,82800.0
2007-03-26 12:30:00,36.07,36.11,36.06,36.11,38400.0,27.1922,27.2224,27.1847,27.2224,38400.0
2007-03-26 12:40:00,36.1,36.11,36.09,36.09,34600.0,27.2148,27.2224,27.2073,27.2073,34600.0
2007-03-26 12:50:00,36.09,36.12,36.09,36.1,27000.0,27.2073,27.2299,27.2073,27.2148,27000.0
2007-03-26 13:00:00,36.1,36.1,36.04,36.05,23800.0,27.2148,27.2148,27.1696,27.1771,23800.0
2007-03-26 13:10:00,36.05,36.07,36.05,36.06,9000.0,27.1771,27.1922,27.1771,27.1847,9000.0
2007-03-26 13:20:00,36.05,36.08,36.05,36.05,18000.0,27.1771,27.1997,27.1771,27.1771,18000.0
2007-03-26 13:30:00,36.07,36.08,36.05,36.05,13000.0,27.1922,27.1997,27.1771,27.1771,13000.0
2007-03-26 13:40:00,36.05,36.09,36.05,36.07,84000.0,27.1771,27.2073,27.1771,27.1922,84000.0
2007-03-26 13:50:00,36.07,36.1,36.06,36.1,39600.0,27.1922,27.2148,27.1847,27.2148,39600.0
2007-03-26 14:00:00,36.1,36.12,36.08,36.1,447000.0,27.2148,27.2299,27.1997,27.2148,447000.0
2007-03-26 14:10:00,36.1,36.17,36.1,36.13,26600.0,27.2148,27.2676,27.2148,27.2374,26600.0
2007-03-26 14:20:00,36.13,36.15,36.07,36.13,102400.0,27.2374,27.2525,27.1922,27.2374,102400.0
2007-03-26 14:30:00,36.13,36.16,36.1,36.13,31000.0,27.2374,27.2601,27.2148,27.2374,31000.0
2007-03-26 14:40:00,36.13,36.15,36.1,36.1,17000.0,27.2374,27.2525,27.2148,27.2148,17000.0
2007-03-26 14:50:00,36.11,36.13,36.1,36.13,19800.0,27.2224,27.2374,27.2148,27.2374,19800.0
2007-03-26 15:00:00,36.13,36.2,36.12,36.19,16600.0,27.2374,27.2902,27.2299,27.2827,16600.0
2007-03-26 15:10:00,36.2,36.24,36.19,36.24,63200.0,27.2902,27.3204,27.2827,27.3204,63200.0
2007-03-26 15:20:00,36.24,36.34,36.24,36.34,30200.0,27.3204,27.3957,27.3204,27.3957,30200.0
2007-03-26 15:30:00,36.34,36.39,36.29,36.33,110800.0,27.3957,27.4334,27.3581,27.3882,110800.0
2007-03-26 15:40:00,36.33,36.4,36.33,36.4,251400.0,27.3882,27.441,27.3882,27.441,251400.0
2007-03-26 15:50:00,36.4,36.53,36.35,36.53,363400.0,27.441,27.539,27.4033,27.539,363400.0
2007-03-27 09:30:00,36.53,36.71,36.34,36.69,52400.0,27.539,27.6747,27.3957,27.6596,52400.0
2007-03-27 09:40:00,36.69,36.73,36.66,36.68,108800.0,27.6596,27.6898,27.637,27.6521,108800.0
2007-03-27 09:50:00,36.67,36.71,36.6,36.6,231800.0,27.6445,27.6747,27.5918,27.5918,231800.0
2007-03-27 10:00:00,36.6,36.65,36.53,36.6,186600.0,27.5918,27.6294,27.539,27.5918,186600.0
2007-03-27 10:10:00,36.6,36.68,36.59,36.6,206400.0,27.5918,27.6521,27.5842,27.5918,206400.0
2007-03-27 10:20:00,36.6,36.61,36.55,36.58,39200.0,27.5918,27.5993,27.5541,27.5767,39200.0
2007-03-27 10:30:00,36.58,36.58,36.51,36.52,76000.0,27.5767,27.5767,27.5239,27.5314,76000.0
2007-03-27 10:40:00,36.52,36.54,36.51,36.52,25200.0,27.5314,27.5465,27.5239,27.5314,25200.0
2007-03-27 10:50:00,36.52,36.6,36.51,36.52,34200.0,27.5314,27.5918,27.5239,27.5314,34200.0
2007-03-27 11:00:00,36.51,36.52,36.47,36.47,57600.0,27.5239,27.5314,27.4938,27.4938,57600.0
2007-03-27 11:10:00,36.48,36.54,36.42,36.42,83400.0,27.5013,27.5465,27.4561,27.4561,83400.0
2007-03-27 11:20:00,36.42,36.47,36.42,36.47,44800.0,27.4561,27.4938,27.4561,27.4938,44800.0
2007-03-27 11:30:00,36.47,36.5,36.46,36.49,30000.0,27.4938,27.5164,27.4862,27.5088,30000.0
2007-03-27 11:40:00,36.5,36.66,36.5,36.6,191600.0,27.5164,27.637,27.5164,27.5918,191600.0
2007-03-27 11:50:00,36.6,36.62,36.57,36.62,61000.0,27.5918,27.6068,27.5691,27.6068,61000.0
2007-03-27 12:00:00,36.62,36.65,36.62,36.63,89000.0,27.6068,27.6294,27.6068,27.6144,89000.0
2007-03-27 12:10:00,36.63,36.7,36.63,36.69,53800.0,27.6144,27.6671,27.6144,27.6596,53800.0
2007-03-27 12:20:00,36.69,36.7,36.65,36.67,47200.0,27.6596,27.6671,27.6294,27.6445,47200.0
2007-03-27 12:30:00,36.67,36.7,36.66,36.69,55800.0,27.6445,27.6671,27.637,27.6596,55800.0
2007-03-27 12:40:00,36.69,36.69,36.66,36.66,42400.0,27.6596,27.6596,27.637,27.637,42400.0
2007-03-27 12:50:00,36.67,36.7,36.67,36.68,32800.0,27.6445,27.6671,27.6445,27.6521,32800.0
2007-03-27 13:00:00,36.68,36.7,36.68,36.69,76400.0,27.6521,27.6671,27.6521,27.6596,76400.0
2007-03-27 13:10:00,36.69,36.7,36.68,36.7,52600.0,27.6596,27.6671,27.6521,27.6671,52600.0
2007-03-27 13:20:00,36.7,36.7,36.66,36.68,49200.0,27.6671,27.6671,27.637,27.6521,49200.0
2007-03-27 13:30:00,36.69,36.69,36.65,36.68,32400.0,27.6596,27.6596,27.6294,27.6521,32400.0
2007-03-27 13:40:00,36.68,36.71,36.68,36.7,33000.0,27.6521,27.6747,27.6521,27.6671,33000.0
2007-03-27 13:50:00,36.7,36.71,36.7,36.7,34800.0,27.6671,27.6747,27.6671,27.6671,34800.0
2007-03-27 14:00:00,36.7,36.7,36.68,36.68,57800.0,27.6671,27.6671,27.6521,27.6521,57800.0
2007-03-27 14:10:00,36.69,36.74,36.68,36.74,60400.0,27.6596,27.6973,27.6521,27.6973,60400.0
2007-03-27 14:20:00,36.74,36.77,36.74,36.76,46200.0,27.6973,27.7199,27.6973,27.7124,46200.0
2007-03-27 14:30:00,36.76,36.82,36.74,36.82,48600.0,27.7124,27.7576,27.6973,27.7576,48600.0
2007-03-27 14:40:00,36.82,36.85,36.77,36.8,96200.0,27.7576,27.7802,27.7199,27.7425,96200.0
2007-03-27 14:50:00,36.79,36.82,36.79,36.81,59400.0,27.735,27.7576,27.735,27.7501,59400.0
2007-03-27 15:00:00,36.81,36.83,36.8,36.81,53800.0,27.7501,27.7651,27.7425,27.7501,53800.0
2007-03-27 15:10:00,36.81,36.88,36.81,36.88,75200.0,27.7501,27.8028,27.7501,27.8028,75200.0
2007-03-27 15:20:00,36.88,36.88,36.85,36.87,100000.0,27.8028,27.8028,27.7802,27.7953,100000.0
2007-03-27 15:30:00,36.86,36.92,36.85,36.91,116200.0,27.7878,27.833,27.7802,27.8255,116200.0
2007-03-27 15:40:00,36.91,36.91,36.87,36.88,98200.0,27.8255,27.8255,27.7953,27.8028,98200.0
2007-03-27 15:50:00,36.88,36.95,36.87,36.88,188200.0,27.8028,27.8556,27.7953,27.8028,188200.0
2007-03-28 09:30:00,36.88,37.01,36.76,36.97,64000.0,27.8028,27.9008,27.7124,27.8707,64000.0
2007-03-28 09:40:00,36.97,37.08,36.93,37.05,46600.0,27.8707,27.9536,27.8405,27.931,46600.0
2007-03-28 09:50:00,37.02,37.04,36.74,36.83,213400.0,27.9084,27.9235,27.6973,27.7651,213400.0
2007-03-28 10:00:00,36.83,36.98,36.83,36.87,29000.0,27.7651,27.8782,27.7651,27.7953,29000.0
2007-03-28 10:10:00,36.88,36.97,36.84,36.97,89200.0,27.8028,27.8707,27.7727,27.8707,89200.0
2007-03-28 10:20:00,36.97,37.0,36.92,36.92,12600.0,27.8707,27.8933,27.833,27.833,12600.0
2007-03-28 10:30:00,36.92,36.92,36.8,36.88,75400.0,27.833,27.833,27.7425,27.8028,75400.0
2007-03-28 10:40:00,36.88,36.88,36.77,36.77,233800.0,27.8028,27.8028,27.7199,27.7199,233800.0
2007-03-28 10:50:00,36.77,36.84,36.73,36.74,249600.0,27.7199,27.7727,27.6898,27.6973,249600.0
2007-03-28 11:00:00,36.74,36.8,36.7,36.77,112600.0,27.6973,27.7425,27.6671,27.7199,112600.0
2007-03-28 11:10:00,36.77,36.77,36.74,36.75,84200.0,27.7199,27.7199,27.6973,27.7048,84200.0
2007-03-28 11:20:00,36.75,36.76,36.72,36.75,66200.0,27.7048,27.7124,27.6822,27.7048,66200.0
2007-03-28 11:30:00,36.74,36.75,36.6,36.62,157000.0,27.6973,27.7048,27.5918,27.6068,157000.0
2007-03-28 11:40:00,36.62,36.65,36.56,36.63,63800.0,27.6068,27.6294,27.5616,27.6144,63800.0
2007-03-28 11:50:00,36.65,36.66,36.44,36.55,232800.0,27.6294,27.637,27.4711,27.5541,232800.0
2007-03-28 12:00:00,36.54,36.69,36.54,36.65,68000.0,27.5465,27.6596,27.5465,27.6294,68000.0
2007-03-28 12:10:00,36.66,36.68,36.6,36.68,16800.0,27.637,27.6521,27.5918,27.6521,16800.0
2007-03-28 12:20:00,36.68,36.72,36.66,36.72,46800.0,27.6521,27.6822,27.637,27.6822,46800.0
2007-03-28 12:30:00,36.72,36.74,36.71,36.73,20200.0,27.6822,27.6973,27.6747,27.6898,20200.0
2007-03-28 12:40:00,36.73,36.74,36.69,36.73,43200.0,27.6898,27.6973,27.6596,27.6898,43200.0
2007-03-28 12:50:00,36.73,36.73,36.58,36.62,139800.0,27.6898,27.6898,27.5767,27.6068,139800.0
2007-03-28 13:00:00,36.62,36.71,36.62,36.67,69800.0,27.6068,27.6747,27.6068,27.6445,69800.0
2007-03-28 13:10:00,36.68,36.76,36.67,36.74,36000.0,27.6521,27.7124,27.6445,27.6973,36000.0
2007-03-28 13:20:00,36.75,36.75,36.72,36.74,21600.0,27.7048,27.7048,27.6822,27.6973,21600.0
2007-03-28 13:30:00,36.74,36.77,36.66,36.72,153400.0,27.6973,27.7199,27.637,27.6822,153400.0
2007-03-28 13:40:00,36.72,36.77,36.68,36.74,62800.0,27.6822,27.7199,27.6521,27.6973,62800.0
2007-03-28 13:50:00,36.74,36.78,36.71,36.74,57800.0,27.6973,27.7275,27.6747,27.6973,57800.0
2007-03-28 14:00:00,36.74,36.77,36.74,36.74,29000.0,27.6973,27.7199,27.6973,27.6973,29000.0
2007-03-28 14:10:00,36.73,36.75,36.69,36.7,29200.0,27.6898,27.7048,27.6596,27.6671,29200.0
2007-03-28 14:20:00,36.69,36.69,36.63,36.63,26200.0,27.6596,27.6596,27.6144,27.6144,26200.0
2007-03-28 14:30:00,36.63,36.65,36.61,36.65,36000.0,27.6144,27.6294,27.5993,27.6294,36000.0
2007-03-28 14:40:00,36.65,36.68,36.63,36.67,34400.0,27.6294,27.6521,27.6144,27.6445,34400.0
2007-03-28 14:50:00,36.67,36.72,36.66,36.71,35000.0,27.6445,27.6822,27.637,27.6747,35000.0
2007-03-28 15:00:00,36.72,36.74,36.68,36.68,40600.0,27.6822,27.6973,27.6521,27.6521,40600.0
2007-03-28 15:10:00,36.68,36.71,36.65,36.69,83200.0,27.6521,27.6747,27.6294,27.6596,83200.0
2007-03-28 15:20:00,36.69,36.77,36.68,36.77,46400.0,27.6596,27.7199,27.6521,27.7199,46400.0
2007-03-28 15:30:00,36.77,36.86,36.77,36.85,56800.0,27.7199,27.7878,27.7199,27.7802,56800.0
2007-03-28 15:40:00,36.84,36.91,36.84,36.9,104600.0,27.7727,27.8255,27.7727,27.8179,104600.0
2007-03-28 15:50:00,36.9,36.92,36.76,36.83,134000.0,27.8179,27.833,27.7124,27.7651,134000.0
2007-03-29 09:30:00,36.95,37.09,36.93,36.93,75400.0,27.8556,27.9612,27.8405,27.8405,75400.0
2007-03-29 09:40:00,36.93,36.93,36.68,36.74,122200.0,27.8405,27.8405,27.6521,27.6973,122200.0
2007-03-29 09:50:00,36.74,36.87,36.74,36.82,73800.0,27.6973,27.7953,27.6973,27.7576,73800.0
2007-03-29 10:00:00,36.8,36.88,36.71,36.72,85600.0,27.7425,27.8028,27.6747,27.6822,85600.0
2007-03-29 10:10:00,36.71,36.85,36.71,36.85,63600.0,27.6747,27.7802,27.6747,27.7802,63600.0
2007-03-29 10:20:00,36.84,36.88,36.8,36.81,41000.0,27.7727,27.8028,27.7425,27.7501,41000.0
2007-03-29 10:30:00,36.82,36.85,36.79,36.8,39600.0,27.7576,27.7802,27.735,27.7425,39600.0
2007-03-29 10:40:00,36.8,36.8,36.75,36.76,60800.0,27.7425,27.7425,27.7048,27.7124,60800.0
2007-03-29 10:50:00,36.75,36.76,36.73,36.73,27200.0,27.7048,27.7124,27.6898,27.6898,27200.0
2007-03-29 11:00:00,36.73,36.77,36.71,36.71,277600.0,27.6898,27.7199,27.6747,27.6747,277600.0
2007-03-29 11:10:00,36.71,36.85,36.71,36.85,36600.0,27.6747,27.7802,27.6747,27.7802,36600.0
2007-03-29 11:20:00,36.85,36.87,36.8,36.87,70200.0,27.7802,27.7953,27.7425,27.7953,70200.0
2007-03-29 11:30:00,36.87,36.87,36.83,36.85,72200.0,27.7953,27.7953,27.7651,27.7802,72200.0
2007-03-29 11:40:00,36.85,36.91,36.84,36.88,53200.0,27.7802,27.8255,27.7727,27.8028,53200.0
2007-03-29 11:50:00,36.88,36.9,36.84,36.85,73600.0,27.8028,27.8179,27.7727,27.7802,73600.0
2007-03-29 12:00:00,36.85,36.88,36.85,36.85,69600.0,27.7802,27.8028,27.7802,27.7802,69600.0
2007-03-29 12:10:00,36.85,36.9,36.85,36.9,32000.0,27.7802,27.8179,27.7802,27.8179,32000.0
2007-03-29 12:20:00,36.9,36.93,36.9,36.93,35800.0,27.8179,27.8405,27.8179,27.8405,35800.0
2007-03-29 12:30:00,36.93,36.97,36.93,36.96,29600.0,27.8405,27.8707,27.8405,27.8631,29600.0
2007-03-29 12:40:00,36.95,37.01,36.95,37.01,23000.0,27.8556,27.9008,27.8556,27.9008,23000.0
2007-03-29 12:50:00,37.0,37.02,37.0,37.02,24200.0,27.8933,27.9084,27.8933,27.9084,24200.0
2007-03-29 13:00:00,37.02,37.02,36.98,37.0,56000.0,27.9084,27.9084,27.8782,27.8933,56000.0
2007-03-29 13:10:00,36.99,37.01,36.99,37.0,69800.0,27.8858,27.9008,27.8858,27.8933,69800.0
2007-03-29 13:20:00,37.01,37.02,37.0,37.02,36000.0,27.9008,27.9084,27.8933,27.9084,36000.0
2007-03-29 13:30:00,37.02,37.02,36.98,36.99,66200.0,27.9084,27.9084,27.8782,27.8858,66200.0
2007-03-29 13:40:00,37.0,37.0,36.93,36.96,43600.0,27.8933,27.8933,27.8405,27.8631,43600.0
2007-03-29 13:50:00,36.96,36.96,36.88,36.88,32600.0,27.8631,27.8631,27.8028,27.8028,32600.0
2007-03-29 14:00:00,36.88,36.91,36.88,36.89,71200.0,27.8028,27.8255,27.8028,27.8104,71200.0
2007-03-29 14:10:00,36.9,36.91,36.87,36.88,60400.0,27.8179,27.8255,27.7953,27.8028,60400.0
2007-03-29 14:20:00,36.89,36.89,36.87,36.88,60800.0,27.8104,27.8104,27.7953,27.8028,60800.0
2007-03-29 14:30:00,36.88,36.89,36.87,36.88,74400.0,27.8028,27.8104,27.7953,27.8028,74400.0
2007-03-29 14:40:00,36.88,36.97,36.88,36.94,63000.0,27.8028,27.8707,27.8028,27.8481,63000.0
2007-03-29 14:50:00,36.94,36.97,36.9,36.92,68600.0,27.8481,27.8707,27.8179,27.833,68600.0
2007-03-29 15:00:00,36.92,36.93,36.88,36.89,75400.0,27.833,27.8405,27.8028,27.8104,75400.0
2007-03-29 15:10:00,36.89,36.9,36.87,36.9,98400.0,27.8104,27.8179,27.7953,27.8179,98400.0
2007-03-29 15:20:00,36.89,36.95,36.89,36.95,53000.0,27.8104,27.8556,27.8104,27.8556,53000.0
2007-03-29 15:30:00,36.95,36.95,36.88,36.9,71600.0,27.8556,27.8556,27.8028,27.8179,71600.0
2007-03-29 15:40:00,36.9,36.91,36.82,36.82,213200.0,27.8179,27.8255,27.7576,27.7576,213200.0
2007-03-29 15:50:00,36.82,36.92,36.77,36.88,220600.0,27.7576,27.833,27.7199,27.8028,220600.0
2007-03-30 09:30:00,36.93,37.1,36.87,36.9,50800.0,27.8405,27.9687,27.7953,27.8179,50800.0
2007-03-30 09:40:00,36.91,37.1,36.87,36.91,52600.0,27.8255,27.9687,27.7953,27.8255,52600.0
2007-03-30 09:50:00,36.9,36.9,36.79,36.86,54400.0,27.8179,27.8179,27.735,27.7878,54400.0
2007-03-30 10:00:00,36.86,36.87,36.76,36.8,43200.0,27.7878,27.7953,27.7124,27.7425,43200.0
2007-03-30 10:10:00,36.79,36.82,36.78,36.78,20400.0,27.735,27.7576,27.7275,27.7275,20400.0
2007-03-30 10:20:00,36.76,36.76,36.7,36.7,19400.0,27.7124,27.7124,27.6671,27.6671,19400.0
2007-03-30 10:30:00,36.7,36.7,36.59,36.63,87800.0,27.6671,27.6671,27.5842,27.6144,87800.0
2007-03-30 10:40:00,36.65,36.67,36.6,36.63,27400.0,27.6294,27.6445,27.5918,27.6144,27400.0
2007-03-30 10:50:00,36.65,36.74,36.65,36.74,42400.0,27.6294,27.6973,27.6294,27.6973,42400.0
2007-03-30 11:00:00,36.73,36.75,36.73,36.75,45200.0,27.6898,27.7048,27.6898,27.7048,45200.0
2007-03-30 11:10:00,36.75,36.75,36.58,36.58,65400.0,27.7048,27.7048,27.5767,27.5767,65400.0
2007-03-30 11:20:00,36.58,36.58,36.32,36.35,99400.0,27.5767,27.5767,27.3807,27.4033,99400.0
2007-03-30 11:30:00,36.34,36.38,36.33,36.35,70400.0,27.3957,27.4259,27.3882,27.4033,70400.0
2007-03-30 11:40:00,36.34,36.35,36.01,36.05,96200.0,27.3957,27.4033,27.147,27.1771,96200.0
2007-03-30 11:50:00,36.04,36.05,35.87,35.93,197400.0,27.1696,27.1771,27.0414,27.0867,197400.0
2007-03-30 12:00:00,35.94,35.94,35.75,35.76,244600.0,27.0942,27.0942,26.951,26.9585,244600.0
2007-03-30 12:10:00,35.76,35.76,35.31,35.37,972600.0,26.9585,26.9585,26.6193,26.6645,972600.0
2007-03-30 12:20:00,35.38,35.75,35.36,35.74,593200.0,26.672,26.951,26.657,26.9434,593200.0
2007-03-30 12:30:00,35.74,36.38,35.74,36.33,632800.0,26.9434,27.4259,26.9434,27.3882,632800.0
2007-03-30 12:40:00,36.33,36.59,36.3,36.42,398400.0,27.3882,27.5842,27.3656,27.4561,398400.0
2007-03-30 12:50:00,36.42,36.49,36.23,36.33,106600.0,27.4561,27.5088,27.3128,27.3882,106600.0
2007-03-30 13:00:00,36.33,36.33,36.17,36.24,146000.0,27.3882,27.3882,27.2676,27.3204,146000.0
2007-03-30 13:10:00,36.24,36.25,36.18,36.2,64400.0,27.3204,27.3279,27.2751,27.2902,64400.0
2007-03-30 13:20:00,36.2,36.21,36.17,36.18,38800.0,27.2902,27.2977,27.2676,27.2751,38800.0
2007-03-30 13:30:00,36.18,36.18,36.08,36.1,99200.0,27.2751,27.2751,27.1997,27.2148,99200.0
2007-03-30 13:40:00,36.1,36.12,36.05,36.06,98800.0,27.2148,27.2299,27.1771,27.1847,98800.0
2007-03-30 13:50:00,36.06,36.08,35.97,35.97,51400.0,27.1847,27.1997,27.1168,27.1168,51400.0
2007-03-30 14:00:00,35.98,36.07,35.98,35.99,119600.0,27.1244,27.1922,27.1244,27.1319,119600.0
2007-03-30 14:10:00,35.99,36.04,35.94,36.02,107600.0,27.1319,27.1696,27.0942,27.1545,107600.0
2007-03-30 14:20:00,36.04,36.1,36.03,36.07,103000.0,27.1696,27.2148,27.162,27.1922,103000.0
2007-03-30 14:30:00,36.08,36.08,35.99,35.99,88600.0,27.1997,27.1997,27.1319,27.1319,88600.0
2007-03-30 14:40:00,35.99,36.02,35.95,35.99,77000.0,27.1319,27.1545,27.1017,27.1319,77000.0
2007-03-30 14:50:00,35.99,36.0,35.94,35.95,74600.0,27.1319,27.1394,27.0942,27.1017,74600.0
2007-03-30 15:00:00,35.94,36.06,35.94,36.01,105000.0,27.0942,27.1847,27.0942,27.147,105000.0
2007-03-30 15:10:00,36.01,36.04,35.95,35.99,63400.0,27.147,27.1696,27.1017,27.1319,63400.0
2007-03-30 15:20:00,35.99,36.04,35.99,36.04,75000.0,27.1319,27.1696,27.1319,27.1696,75000.0
2007-03-30 15:30:00,36.04,36.05,35.88,35.89,77000.0,27.1696,27.1771,27.049,27.0565,77000.0
2007-03-30 15:40:00,35.89,35.99,35.89,35.94,86000.0,27.0565,27.1319,27.0565,27.0942,86000.0
2007-03-30 15:50:00,35.94,36.13,35.94,36.02,225600.0,27.0942,27.2374,27.0942,27.1545,225600.0
2007-04-02 09:30:00,36.02,36.36,35.98,36.25,107000.0,27.1545,27.4108,27.1244,27.3279,107000.0
2007-04-02 09:40:00,36.24,36.39,36.16,36.38,125200.0,27.3204,27.4334,27.2601,27.4259,125200.0
2007-04-02 09:50:00,36.38,36.48,36.3,36.44,117600.0,27.4259,27.5013,27.3656,27.4711,117600.0
2007-04-02 10:00:00,36.44,36.49,36.3,36.49,122200.0,27.4711,27.5088,27.3656,27.5088,122200.0
2007-04-02 10:10:00,36.49,36.49,36.38,36.47,109200.0,27.5088,27.5088,27.4259,27.4938,109200.0
2007-04-02 10:20:00,36.47,36.61,36.47,36.49,100600.0,27.4938,27.5993,27.4938,27.5088,100600.0
2007-04-02 10:30:00,36.49,36.59,36.49,36.56,79000.0,27.5088,27.5842,27.5088,27.5616,79000.0
2007-04-02 10:40:00,36.57,36.6,36.52,36.56,57400.0,27.5691,27.5918,27.5314,27.5616,57400.0
2007-04-02 10:50:00,36.56,36.68,36.5,36.63,74800.0,27.5616,27.6521,27.5164,27.6144,74800.0
2007-04-02 11:00:00,36.63,36.82,36.6,36.79,110400.0,27.6144,27.7576,27.5918,27.735,110400.0
2007-04-02 11:10:00,36.78,36.8,36.73,36.77,62200.0,27.7275,27.7425,27.6898,27.7199,62200.0
2007-04-02 11:20:00,36.76,36.79,36.7,36.72,52600.0,27.7124,27.735,27.6671,27.6822,52600.0
2007-04-02 11:30:00,36.72,36.87,36.72,36.85,43400.0,27.6822,27.7953,27.6822,27.7802,43400.0
2007-04-02 11:40:00,36.85,36.87,36.8,36.83,71000.0,27.7802,27.7953,27.7425,27.7651,71000.0
2007-04-02 11:50:00,36.83,36.84,36.82,36.83,50600.0,27.7651,27.7727,27.7576,27.7651,50600.0
2007-04-02 12:00:00,36.82,36.87,36.77,36.79,62000.0,27.7576,27.7953,27.7199,27.735,62000.0
2007-04-02 12:10:00,36.77,36.77,36.63,36.69,66800.0,27.7199,27.7199,27.6144,27.6596,66800.0
2007-04-02 12:20:00,36.69,36.81,36.65,36.81,49600.0,27.6596,27.7501,27.6294,27.7501,49600.0
2007-04-02 12:30:00,36.8,36.81,36.77,36.8,39200.0,27.7425,27.7501,27.7199,27.7425,39200.0
2007-04-02 12:40:00,36.79,36.8,36.77,36.79,40600.0,27.735,27.7425,27.7199,27.735,40600.0
2007-04-02 12:50:00,36.8,36.88,36.78,36.85,57400.0,27.7425,27.8028,27.7275,27.7802,57400.0
2007-04-02 13:00:00,36.87,36.87,36.79,36.79,34400.0,27.7953,27.7953,27.735,27.735,34400.0
2007-04-02 13:10:00,36.79,36.8,36.76,36.79,61400.0,27.735,27.7425,27.7124,27.735,61400.0
2007-04-02 13:20:00,36.79,36.84,36.78,36.8,55400.0,27.735,27.7727,27.7275,27.7425,55400.0
2007-04-02 13:30:00,36.8,36.84,36.79,36.84,25800.0,27.7425,27.7727,27.735,27.7727,25800.0
2007-04-02 13:40:00,36.84,36.84,36.81,36.82,30600.0,27.7727,27.7727,27.7501,27.7576,30600.0
2007-04-02 13:50:00,36.82,36.84,36.75,36.75,43000.0,27.7576,27.7727,27.7048,27.7048,43000.0
2007-04-02 14:00:00,36.74,36.76,36.71,36.73,95200.0,27.6973,27.7124,27.6747,27.6898,95200.0
2007-04-02 14:10:00,36.73,36.77,36.7,36.74,102600.0,27.6898,27.7199,27.6671,27.6973,102600.0
2007-04-02 14:20:00,36.74,36.74,36.69,36.69,69400.0,27.6973,27.6973,27.6596,27.6596,69400.0
2007-04-02 14:30:00,36.69,36.72,36.66,36.66,81600.0,27.6596,27.6822,27.637,27.637,81600.0
2007-04-02 14:40:00,36.66,36.66,36.62,36.63,177000.0,27.637,27.637,27.6068,27.6144,177000.0
2007-04-02 14:50:00,36.63,36.64,36.58,36.63,124600.0,27.6144,27.6219,27.5767,27.6144,124600.0
2007-04-02 15:00:00,36.63,36.65,36.61,36.63,128000.0,27.6144,27.6294,27.5993,27.6144,128000.0
2007-04-02 15:10:00,36.63,36.67,36.62,36.63,113600.0,27.6144,27.6445,27.6068,27.6144,113600.0
2007-04-02 15:20:00,36.62,36.66,36.62,36.65,94400.0,27.6068,27.637,27.6068,27.6294,94400.0
2007-04-02 15:30:00,36.65,36.65,36.61,36.62,90400.0,27.6294,27.6294,27.5993,27.6068,90400.0
2007-04-02 15:40:00,36.63,36.63,36.6,36.6,253200.0,27.6144,27.6144,27.5918,27.5918,253200.0
2007-04-02 15:50:00,36.61,36.76,36.61,36.76,272800.0,27.5993,27.7124,27.5993,27.7124,272800.0
2007-04-03 09:30:00,36.93,37.0,36.8,36.85,134800.0,27.8405,27.8933,27.7425,27.7802,134800.0
2007-04-03 09:40:00,36.85,36.98,36.81,36.95,67000.0,27.7802,27.8782,27.7501,27.8556,67000.0
2007-04-03 09:50:00,36.95,37.0,36.87,36.88,110400.0,27.8556,27.8933,27.7953,27.8028,110400.0
2007-04-03 10:00:00,36.88,36.98,36.88,36.97,137600.0,27.8028,27.8782,27.8028,27.8707,137600.0
2007-04-03 10:10:00,36.97,36.97,36.9,36.92,53200.0,27.8707,27.8707,27.8179,27.833,53200.0
2007-04-03 10:20:00,36.92,36.94,36.88,36.91,67800.0,27.833,27.8481,27.8028,27.8255,67800.0
2007-04-03 10:30:00,36.92,36.95,36.92,36.95,57200.0,27.833,27.8556,27.833,27.8556,57200.0
2007-04-03 10:40:00,36.95,36.95,36.92,36.94,72600.0,27.8556,27.8556,27.833,27.8481,72600.0
2007-04-03 10:50:00,36.94,36.97,36.93,36.96,76000.0,27.8481,27.8707,27.8405,27.8631,76000.0
2007-04-03 11:00:00,36.96,36.99,36.95,36.95,47600.0,27.8631,27.8858,27.8556,27.8556,47600.0
2007-04-03 11:10:00,36.95,36.95,36.95,36.95,14600.0,27.8556,27.8556,27.8556,27.8556,14600.0
2007-04-03 11:20:00,36.95,36.95,36.94,36.95,11800.0,27.8556,27.8556,27.8481,27.8556,11800.0
2007-04-03 11:30:00,36.95,36.96,36.93,36.94,25800.0,27.8556,27.8631,27.8405,27.8481,25800.0
2007-04-03 11:40:00,36.94,36.95,36.9,36.94,31800.0,27.8481,27.8556,27.8179,27.8481,31800.0
2007-04-03 11:50:00,36.94,36.96,36.9,36.94,70200.0,27.8481,27.8631,27.8179,27.8481,70200.0
2007-04-03 12:00:00,36.95,36.95,36.85,36.85,28800.0,27.8556,27.8556,27.7802,27.7802,28800.0
2007-04-03 12:10:00,36.85,36.86,36.83,36.85,24800.0,27.7802,27.7878,27.7651,27.7802,24800.0
2007-04-03 12:20:00,36.85,36.85,36.74,36.74,43400.0,27.7802,27.7802,27.6973,27.6973,43400.0
2007-04-03 12:30:00,36.74,36.75,36.71,36.72,23200.0,27.6973,27.7048,27.6747,27.6822,23200.0
2007-04-03 12:40:00,36.73,36.77,36.72,36.76,59200.0,27.6898,27.7199,27.6822,27.7124,59200.0
2007-04-03 12:50:00,36.76,36.82,36.75,36.75,44400.0,27.7124,27.7576,27.7048,27.7048,44400.0
2007-04-03 13:00:00,36.76,36.78,36.75,36.76,26000.0,27.7124,27.7275,27.7048,27.7124,26000.0
2007-04-03 13:10:00,36.76,36.77,36.74,36.77,26400.0,27.7124,27.7199,27.6973,27.7199,26400.0
2007-04-03 13:20:00,36.77,36.85,36.77,36.84,36600.0,27.7199,27.7802,27.7199,27.7727,36600.0
2007-04-03 13:30:00,36.83,36.84,36.76,36.82,54400.0,27.7651,27.7727,27.7124,27.7576,54400.0
2007-04-03 13:40:00,36.83,36.86,36.79,36.85,48400.0,27.7651,27.7878,27.735,27.7802,48400.0
2007-04-03 13:50:00,36.85,36.89,36.82,36.85,63800.0,27.7802,27.8104,27.7576,27.7802,63800.0
2007-04-03 14:00:00,36.84,36.85,36.81,36.85,19000.0,27.7727,27.7802,27.7501,27.7802,19000.0
2007-04-03 14:10:00,36.85,36.87,36.82,36.82,21600.0,27.7802,27.7953,27.7576,27.7576,21600.0
2007-04-03 14:20:00,36.82,36.86,36.81,36.83,145200.0,27.7576,27.7878,27.7501,27.7651,145200.0
2007-04-03 14:30:00,36.82,36.88,36.82,36.85,61000.0,27.7576,27.8028,27.7576,27.7802,61000.0
2007-04-03 14:40:00,36.85,36.85,36.74,36.77,97200.0,27.7802,27.7802,27.6973,27.7199,97200.0
2007-04-03 14:50:00,36.77,36.79,36.77,36.77,20800.0,27.7199,27.735,27.7199,27.7199,20800.0
2007-04-03 15:00:00,36.77,36.78,36.7,36.73,49400.0,27.7199,27.7275,27.6671,27.6898,49400.0
2007-04-03 15:10:00,36.73,36.74,36.73,36.73,45800.0,27.6898,27.6973,27.6898,27.6898,45800.0
2007-04-03 15:20:00,36.73,36.74,36.7,36.73,38400.0,27.6898,27.6973,27.6671,27.6898,38400.0
2007-04-03 15:30:00,36.73,36.73,36.66,36.72,83600.0,27.6898,27.6898,27.637,27.6822,83600.0
2007-04-03 15:40:00,36.71,36.74,36.69,36.71,103600.0,27.6747,27.6973,27.6596,27.6747,103600.0
2007-04-03 15:50:00,36.71,36.73,36.67,36.68,75600.0,27.6747,27.6898,27.6445,27.6521,75600.0
2007-04-04 09:30:00,36.75,36.75,36.57,36.6,39400.0,27.7048,27.7048,27.5691,27.5918,39400.0
2007-04-04 09:40:00,36.6,36.63,36.44,36.56,67000.0,27.5918,27.6144,27.4711,27.5616,67000.0
2007-04-04 09:50:00,36.59,36.6,36.47,36.51,33400.0,27.5842,27.5918,27.4938,27.5239,33400.0
2007-04-04 10:00:00,36.49,36.59,36.49,36.56,46800.0,27.5088,27.5842,27.5088,27.5616,46800.0
2007-04-04 10:10:00,36.54,36.63,36.54,36.62,44000.0,27.5465,27.6144,27.5465,27.6068,44000.0
2007-04-04 10:20:00,36.63,36.72,36.6,36.6,30200.0,27.6144,27.6822,27.5918,27.5918,30200.0
2007-04-04 10:30:00,36.6,36.72,36.59,36.71,79600.0,27.5918,27.6822,27.5842,27.6747,79600.0
2007-04-04 10:40:00,36.71,36.73,36.6,36.6,32600.0,27.6747,27.6898,27.5918,27.5918,32600.0
2007-04-04 10:50:00,36.6,36.66,36.58,36.6,22000.0,27.5918,27.637,27.5767,27.5918,22000.0
2007-04-04 11:00:00,36.6,36.63,36.57,36.62,14600.0,27.5918,27.6144,27.5691,27.6068,14600.0
2007-04-04 11:10:00,36.63,36.63,36.63,36.63,20400.0,27.6144,27.6144,27.6144,27.6144,20400.0
2007-04-04 11:20:00,36.63,36.63,36.52,36.55,52800.0,27.6144,27.6144,27.5314,27.5541,52800.0
2007-04-04 11:30:00,36.55,36.6,36.54,36.6,60600.0,27.5541,27.5918,27.5465,27.5918,60600.0
2007-04-04 11:40:00,36.6,36.62,36.59,36.6,33000.0,27.5918,27.6068,27.5842,27.5918,33000.0
2007-04-04 11:50:00,36.6,36.63,36.6,36.62,21400.0,27.5918,27.6144,27.5918,27.6068,21400.0
2007-04-04 12:00:00,36.63,36.63,36.58,36.61,55400.0,27.6144,27.6144,27.5767,27.5993,55400.0
2007-04-04 12:10:00,36.61,36.63,36.6,36.6,35000.0,27.5993,27.6144,27.5918,27.5918,35000.0
2007-04-04 12:20:00,36.6,36.62,36.6,36.6,23400.0,27.5918,27.6068,27.5918,27.5918,23400.0
2007-04-04 12:30:00,36.6,36.6,36.59,36.6,20000.0,27.5918,27.5918,27.5842,27.5918,20000.0
2007-04-04 12:40:00,36.6,36.67,36.6,36.65,137600.0,27.5918,27.6445,27.5918,27.6294,137600.0
2007-04-04 12:50:00,36.64,36.68,36.63,36.66,51600.0,27.6219,27.6521,27.6144,27.637,51600.0
2007-04-04 13:00:00,36.66,36.66,36.6,36.62,53800.0,27.637,27.637,27.5918,27.6068,53800.0
2007-04-04 13:10:00,36.62,36.63,36.6,36.6,24000.0,27.6068,27.6144,27.5918,27.5918,24000.0
2007-04-04 13:20:00,36.6,36.64,36.6,36.61,32200.0,27.5918,27.6219,27.5918,27.5993,32200.0
2007-04-04 13:30:00,36.62,36.63,36.6,36.6,16800.0,27.6068,27.6144,27.5918,27.5918,16800.0
2007-04-04 13:40:00,36.6,36.61,36.57,36.59,25400.0,27.5918,27.5993,27.5691,27.5842,25400.0
2007-04-04 13:50:00,36.59,36.59,36.56,36.57,18600.0,27.5842,27.5842,27.5616,27.5691,18600.0
2007-04-04 14:00:00,36.57,36.63,36.57,36.61,84000.0,27.5691,27.6144,27.5691,27.5993,84000.0
2007-04-04 14:10:00,36.61,36.67,36.61,36.65,12800.0,27.5993,27.6445,27.5993,27.6294,12800.0
2007-04-04 14:20:00,36.65,36.68,36.63,36.63,42600.0,27.6294,27.6521,27.6144,27.6144,42600.0
2007-04-04 14:30:00,36.64,36.71,36.64,36.7,25600.0,27.6219,27.6747,27.6219,27.6671,25600.0
2007-04-04 14:40:00,36.7,36.72,36.68,36.71,24600.0,27.6671,27.6822,27.6521,27.6747,24600.0
2007-04-04 14:50:00,36.71,36.74,36.7,36.72,42000.0,27.6747,27.6973,27.6671,27.6822,42000.0
2007-04-04 15:00:00,36.72,36.73,36.7,36.72,48600.0,27.6822,27.6898,27.6671,27.6822,48600.0
2007-04-04 15:10:00,36.73,36.74,36.71,36.73,39800.0,27.6898,27.6973,27.6747,27.6898,39800.0
2007-04-04 15:20:00,36.73,36.73,36.72,36.73,27800.0,27.6898,27.6898,27.6822,27.6898,27800.0
2007-04-04 15:30:00,36.73,36.74,36.72,36.73,54600.0,27.6898,27.6973,27.6822,27.6898,54600.0
2007-04-04 15:40:00,36.73,36.74,36.72,36.73,60800.0,27.6898,27.6973,27.6822,27.6898,60800.0
2007-04-04 15:50:00,36.73,36.83,36.72,36.78,121800.0,27.6898,27.7651,27.6822,27.7275,121800.0
2007-04-05 09:30:00,36.74,36.88,36.62,36.85,38800.0,27.6973,27.8028,27.6068,27.7802,38800.0
2007-04-05 09:40:00,36.85,36.93,36.81,36.88,36400.0,27.7802,27.8405,27.7501,27.8028,36400.0
2007-04-05 09:50:00,36.85,36.87,36.74,36.74,30800.0,27.7802,27.7953,27.6973,27.6973,30800.0
2007-04-05 10:00:00,36.74,36.86,36.74,36.77,49200.0,27.6973,27.7878,27.6973,27.7199,49200.0
2007-04-05 10:10:00,36.77,36.83,36.7,36.82,73000.0,27.7199,27.7651,27.6671,27.7576,73000.0
2007-04-05 10:20:00,36.81,37.08,36.81,36.9,173800.0,27.7501,27.9536,27.7501,27.8179,173800.0
2007-04-05 10:30:00,36.91,36.91,36.79,36.91,27600.0,27.8255,27.8255,27.735,27.8255,27600.0
2007-04-05 10:40:00,36.91,36.94,36.84,36.86,17000.0,27.8255,27.8481,27.7727,27.7878,17000.0
2007-04-05 10:50:00,36.87,36.98,36.87,36.98,11400.0,27.7953,27.8782,27.7953,27.8782,11400.0
2007-04-05 11:00:00,36.98,37.0,36.97,36.99,23200.0,27.8782,27.8933,27.8707,27.8858,23200.0
2007-04-05 11:10:00,36.98,36.99,36.97,36.97,7200.0,27.8782,27.8858,27.8707,27.8707,7200.0
2007-04-05 11:20:00,36.97,36.99,36.94,36.96,20800.0,27.8707,27.8858,27.8481,27.8631,20800.0
2007-04-05 11:30:00,36.96,37.05,36.95,37.04,38200.0,27.8631,27.931,27.8556,27.9235,38200.0
2007-04-05 11:40:00,37.04,37.1,37.04,37.1,74200.0,27.9235,27.9687,27.9235,27.9687,74200.0
2007-04-05 11:50:00,37.1,37.1,37.1,37.1,48600.0,27.9687,27.9687,27.9687,27.9687,48600.0
2007-04-05 12:00:00,37.1,37.16,37.1,37.13,65600.0,27.9687,28.0139,27.9687,27.9913,65600.0
2007-04-05 12:10:00,37.13,37.14,37.13,37.14,51600.0,27.9913,27.9988,27.9913,27.9988,51600.0
2007-04-05 12:20:00,37.13,37.15,37.06,37.06,56200.0,27.9913,28.0064,27.9385,27.9385,56200.0
2007-04-05 12:30:00,37.06,37.08,37.03,37.03,68800.0,27.9385,27.9536,27.9159,27.9159,68800.0
2007-04-05 12:40:00,37.01,37.12,36.99,37.12,26000.0,27.9008,27.9838,27.8858,27.9838,26000.0
2007-04-05 12:50:00,37.12,37.18,37.12,37.17,57200.0,27.9838,28.029,27.9838,28.0215,57200.0
2007-04-05 13:00:00,37.17,37.23,37.17,37.23,37400.0,28.0215,28.0667,28.0215,28.0667,37400.0
2007-04-05 13:10:00,37.22,37.24,37.22,37.24,62800.0,28.0592,28.0742,28.0592,28.0742,62800.0
2007-04-05 13:20:00,37.24,37.32,37.24,37.29,57800.0,28.0742,28.1345,28.0742,28.1119,57800.0
2007-04-05 13:30:00,37.29,37.29,37.23,37.24,72800.0,28.1119,28.1119,28.0667,28.0742,72800.0
2007-04-05 13:40:00,37.24,37.27,37.24,37.25,77200.0,28.0742,28.0968,28.0742,28.0818,77200.0
2007-04-05 13:50:00,37.26,37.26,37.13,37.15,44800.0,28.0893,28.0893,27.9913,28.0064,44800.0
2007-04-05 14:00:00,37.16,37.18,37.15,37.15,24000.0,28.0139,28.029,28.0064,28.0064,24000.0
2007-04-05 14:10:00,37.15,37.16,37.15,37.16,9800.0,28.0064,28.0139,28.0064,28.0139,9800.0
2007-04-05 14:20:00,37.16,37.18,37.13,37.13,30000.0,28.0139,28.029,27.9913,27.9913,30000.0
2007-04-05 14:30:00,37.13,37.16,37.06,37.07,105400.0,27.9913,28.0139,27.9385,27.9461,105400.0
2007-04-05 14:40:00,37.08,37.14,37.08,37.09,21800.0,27.9536,27.9988,27.9536,27.9612,21800.0
2007-04-05 14:50:00,37.09,37.1,37.08,37.08,24000.0,27.9612,27.9687,27.9536,27.9536,24000.0
2007-04-05 15:00:00,37.09,37.09,37.05,37.07,23600.0,27.9612,27.9612,27.931,27.9461,23600.0
2007-04-05 15:10:00,37.07,37.08,36.97,36.99,89400.0,27.9461,27.9536,27.8707,27.8858,89400.0
2007-04-05 15:20:00,36.99,37.0,36.97,36.97,298400.0,27.8858,27.8933,27.8707,27.8707,298400.0
2007-04-05 15:30:00,36.98,37.0,36.9,36.96,371800.0,27.8782,27.8933,27.8179,27.8631,371800.0
2007-04-05 15:40:00,36.96,37.0,36.96,37.0,64000.0,27.8631,27.8933,27.8631,27.8933,64000.0
2007-04-05 15:50:00,37.0,37.07,36.96,37.04,285800.0,27.8933,27.9461,27.8631,27.9235,285800.0
2007-04-09 09:30:00,37.43,38.02,37.37,37.93,315800.0,28.2175,28.6623,28.1722,28.5944,315800.0
2007-04-09 09:40:00,37.93,38.16,37.85,38.0,322000.0,28.5944,28.7678,28.5341,28.6472,322000.0
2007-04-09 09:50:00,38.0,38.09,37.85,38.02,292400.0,28.6472,28.715,28.5341,28.6623,292400.0
2007-04-09 10:00:00,38.02,38.18,38.01,38.13,120800.0,28.6623,28.7829,28.6547,28.7452,120800.0
2007-04-09 10:10:00,38.13,38.2,38.09,38.11,111200.0,28.7452,28.798,28.715,28.7301,111200.0
2007-04-09 10:20:00,38.11,38.17,38.11,38.12,85600.0,28.7301,28.7753,28.7301,28.7376,85600.0
2007-04-09 10:30:00,38.12,38.19,38.12,38.17,92200.0,28.7376,28.7904,28.7376,28.7753,92200.0
2007-04-09 10:40:00,38.16,38.3,38.16,38.3,140600.0,28.7678,28.8733,28.7678,28.8733,140600.0
2007-04-09 10:50:00,38.3,38.35,38.27,38.33,51600.0,28.8733,28.911,28.8507,28.896,51600.0
2007-04-09 11:00:00,38.33,38.4,38.27,38.35,117400.0,28.896,28.9487,28.8507,28.911,117400.0
2007-04-09 11:10:00,38.35,38.38,38.33,38.38,59000.0,28.911,28.9336,28.896,28.9336,59000.0
2007-04-09 11:20:00,38.38,38.68,38.38,38.62,191000.0,28.9336,29.1598,28.9336,29.1146,191000.0
2007-04-09 11:30:00,38.63,38.67,38.49,38.5,127400.0,29.1221,29.1523,29.0166,29.0241,127400.0
2007-04-09 11:40:00,38.5,38.58,38.45,38.45,52600.0,29.0241,29.0844,28.9864,28.9864,52600.0
2007-04-09 11:50:00,38.45,38.47,38.32,38.32,126400.0,28.9864,29.0015,28.8884,28.8884,126400.0
2007-04-09 12:00:00,38.32,38.35,38.29,38.3,92200.0,28.8884,28.911,28.8658,28.8733,92200.0
2007-04-09 12:10:00,38.3,38.3,38.26,38.28,103600.0,28.8733,28.8733,28.8432,28.8583,103600.0
2007-04-09 12:20:00,38.28,38.32,38.27,38.3,103200.0,28.8583,28.8884,28.8507,28.8733,103200.0
2007-04-09 12:30:00,38.3,38.35,38.3,38.34,33000.0,28.8733,28.911,28.8733,28.9035,33000.0
2007-04-09 12:40:00,38.34,38.34,38.28,38.29,32600.0,28.9035,28.9035,28.8583,28.8658,32600.0
2007-04-09 12:50:00,38.29,38.29,38.23,38.23,48200.0,28.8658,28.8658,28.8206,28.8206,48200.0
2007-04-09 13:00:00,38.23,38.28,38.21,38.24,48600.0,28.8206,28.8583,28.8055,28.8281,48600.0
2007-04-09 13:10:00,38.24,38.25,38.19,38.2,68400.0,28.8281,28.8356,28.7904,28.798,68400.0
2007-04-09 13:20:00,38.2,38.2,38.13,38.16,64400.0,28.798,28.798,28.7452,28.7678,64400.0
2007-04-09 13:30:00,38.16,38.16,38.1,38.1,107800.0,28.7678,28.7678,28.7226,28.7226,107800.0
2007-04-09 13:40:00,38.1,38.17,38.1,38.15,93000.0,28.7226,28.7753,28.7226,28.7603,93000.0
2007-04-09 13:50:00,38.13,38.18,38.1,38.13,67000.0,28.7452,28.7829,28.7226,28.7452,67000.0
2007-04-09 14:00:00,38.12,38.12,38.07,38.12,51800.0,28.7376,28.7376,28.6999,28.7376,51800.0
2007-04-09 14:10:00,38.1,38.18,38.08,38.11,88600.0,28.7226,28.7829,28.7075,28.7301,88600.0
2007-04-09 14:20:00,38.1,38.13,38.1,38.11,31000.0,28.7226,28.7452,28.7226,28.7301,31000.0
2007-04-09 14:30:00,38.12,38.12,38.1,38.11,42600.0,28.7376,28.7376,28.7226,28.7301,42600.0
2007-04-09 14:40:00,38.11,38.17,38.08,38.1,91800.0,28.7301,28.7753,28.7075,28.7226,91800.0
2007-04-09 14:50:00,38.1,38.13,38.09,38.13,58400.0,28.7226,28.7452,28.715,28.7452,58400.0
2007-04-09 15:00:00,38.13,38.15,38.1,38.11,77400.0,28.7452,28.7603,28.7226,28.7301,77400.0
2007-04-09 15:10:00,38.11,38.19,38.1,38.13,215800.0,28.7301,28.7904,28.7226,28.7452,215800.0
2007-04-09 15:20:00,38.13,38.25,38.1,38.18,151400.0,28.7452,28.8356,28.7226,28.7829,151400.0
2007-04-09 15:30:00,38.19,38.3,38.16,38.27,592600.0,28.7904,28.8733,28.7678,28.8507,592600.0
2007-04-09 15:40:00,38.27,38.28,38.23,38.24,128800.0,28.8507,28.8583,28.8206,28.8281,128800.0
2007-04-09 15:50:00,38.24,38.32,38.22,38.27,196200.0,28.8281,28.8884,28.813,28.8507,196200.0
2007-04-10 09:30:00,38.37,38.6,38.33,38.52,347800.0,28.9261,29.0995,28.896,29.0392,347800.0
2007-04-10 09:40:00,38.52,38.54,38.46,38.52,170400.0,29.0392,29.0543,28.994,29.0392,170400.0
2007-04-10 09:50:00,38.52,38.59,38.48,38.53,83400.0,29.0392,29.092,29.009,29.0467,83400.0
2007-04-10 10:00:00,38.54,38.55,38.46,38.49,147400.0,29.0543,29.0618,28.994,29.0166,147400.0
2007-04-10 10:10:00,38.49,38.5,38.41,38.49,131200.0,29.0166,29.0241,28.9563,29.0166,131200.0
2007-04-10 10:20:00,38.49,38.54,38.46,38.51,214800.0,29.0166,29.0543,28.994,29.0317,214800.0
2007-04-10 10:30:00,38.51,38.6,38.49,38.53,195000.0,29.0317,29.0995,29.0166,29.0467,195000.0
2007-04-10 10:40:00,38.52,38.57,38.48,38.48,180800.0,29.0392,29.0769,29.009,29.009,180800.0
2007-04-10 10:50:00,38.49,38.52,38.48,38.51,44800.0,29.0166,29.0392,29.009,29.0317,44800.0
2007-04-10 11:00:00,38.51,38.52,38.43,38.44,263400.0,29.0317,29.0392,28.9713,28.9789,263400.0
2007-04-10 11:10:00,38.44,38.5,38.43,38.45,369800.0,28.9789,29.0241,28.9713,28.9864,369800.0
2007-04-10 11:20:00,38.45,38.48,38.43,38.44,51200.0,28.9864,29.009,28.9713,28.9789,51200.0
2007-04-10 11:30:00,38.45,38.45,38.45,38.45,222600.0,28.9864,28.9864,28.9864,28.9864,222600.0
2007-04-10 11:40:00,38.45,38.45,38.45,38.45,28200.0,28.9864,28.9864,28.9864,28.9864,28200.0
2007-04-10 11:50:00,38.45,38.46,38.43,38.45,76000.0,28.9864,28.994,28.9713,28.9864,76000.0
2007-04-10 12:00:00,38.45,38.45,38.38,38.4,147000.0,28.9864,28.9864,28.9336,28.9487,147000.0
2007-04-10 12:10:00,38.4,38.49,38.38,38.48,113600.0,28.9487,29.0166,28.9336,29.009,113600.0
2007-04-10 12:20:00,38.47,38.54,38.45,38.54,114000.0,29.0015,29.0543,28.9864,29.0543,114000.0
2007-04-10 12:30:00,38.54,38.54,38.49,38.52,53000.0,29.0543,29.0543,29.0166,29.0392,53000.0
2007-04-10 12:40:00,38.52,38.54,38.52,38.53,35200.0,29.0392,29.0543,29.0392,29.0467,35200.0
2007-04-10 12:50:00,38.53,38.56,38.53,38.53,89000.0,29.0467,29.0693,29.0467,29.0467,89000.0
2007-04-10 13:00:00,38.53,38.55,38.52,38.54,109000.0,29.0467,29.0618,29.0392,29.0543,109000.0
2007-04-10 13:10:00,38.54,38.55,38.5,38.55,84600.0,29.0543,29.0618,29.0241,29.0618,84600.0
2007-04-10 13:20:00,38.55,38.6,38.52,38.55,160000.0,29.0618,29.0995,29.0392,29.0618,160000.0
2007-04-10 13:30:00,38.55,38.56,38.49,38.56,82000.0,29.0618,29.0693,29.0166,29.0693,82000.0
2007-04-10 13:40:00,38.56,38.56,38.49,38.51,45400.0,29.0693,29.0693,29.0166,29.0317,45400.0
2007-04-10 13:50:00,38.51,38.53,38.49,38.5,85400.0,29.0317,29.0467,29.0166,29.0241,85400.0
2007-04-10 14:00:00,38.5,38.53,38.48,38.5,65800.0,29.0241,29.0467,29.009,29.0241,65800.0
2007-04-10 14:10:00,38.5,38.55,38.46,38.54,117600.0,29.0241,29.0618,28.994,29.0543,117600.0
2007-04-10 14:20:00,38.54,38.55,38.52,38.52,50400.0,29.0543,29.0618,29.0392,29.0392,50400.0
2007-04-10 14:30:00,38.52,38.55,38.52,38.55,32800.0,29.0392,29.0618,29.0392,29.0618,32800.0
2007-04-10 14:40:00,38.54,38.58,38.54,38.55,70400.0,29.0543,29.0844,29.0543,29.0618,70400.0
2007-04-10 14:50:00,38.55,38.56,38.54,38.55,42200.0,29.0618,29.0693,29.0543,29.0618,42200.0
2007-04-10 15:00:00,38.56,38.56,38.54,38.55,37800.0,29.0693,29.0693,29.0543,29.0618,37800.0
2007-04-10 15:10:00,38.55,38.55,38.55,38.55,51800.0,29.0618,29.0618,29.0618,29.0618,51800.0
2007-04-10 15:20:00,38.55,38.59,38.55,38.58,93800.0,29.0618,29.092,29.0618,29.0844,93800.0
2007-04-10 15:30:00,38.59,38.6,38.55,38.57,92800.0,29.092,29.0995,29.0618,29.0769,92800.0
2007-04-10 15:40:00,38.57,38.64,38.57,38.59,135000.0,29.0769,29.1297,29.0769,29.092,135000.0
2007-04-10 15:50:00,38.59,38.65,38.52,38.58,157600.0,29.092,29.1372,29.0392,29.0844,157600.0
2007-04-11 09:30:00,38.69,38.7,38.58,38.58,96600.0,29.1673,29.1749,29.0844,29.0844,96600.0
2007-04-11 09:40:00,38.6,38.83,38.59,38.69,56200.0,29.0995,29.2729,29.092,29.1673,56200.0
2007-04-11 09:50:00,38.68,38.78,38.65,38.72,47200.0,29.1598,29.2352,29.1372,29.19,47200.0
2007-04-11 10:00:00,38.71,38.72,38.67,38.7,53200.0,29.1824,29.19,29.1523,29.1749,53200.0
2007-04-11 10:10:00,38.71,38.71,38.69,38.71,134800.0,29.1824,29.1824,29.1673,29.1824,134800.0
2007-04-11 10:20:00,38.71,38.75,38.63,38.72,88800.0,29.1824,29.2126,29.1221,29.19,88800.0
2007-04-11 10:30:00,38.71,38.83,38.71,38.8,82400.0,29.1824,29.2729,29.1824,29.2503,82400.0
2007-04-11 10:40:00,38.8,38.81,38.73,38.76,84400.0,29.2503,29.2578,29.1975,29.2201,84400.0
2007-04-11 10:50:00,38.76,38.76,38.68,38.69,72400.0,29.2201,29.2201,29.1598,29.1673,72400.0
2007-04-11 11:00:00,38.69,38.7,38.59,38.6,52000.0,29.1673,29.1749,29.092,29.0995,52000.0
2007-04-11 11:10:00,38.6,38.63,38.6,38.6,77000.0,29.0995,29.1221,29.0995,29.0995,77000.0
2007-04-11 11:20:00,38.6,38.6,38.4,38.55,71800.0,29.0995,29.0995,28.9487,29.0618,71800.0
2007-04-11 11:30:00,38.55,38.55,38.45,38.49,61400.0,29.0618,29.0618,28.9864,29.0166,61400.0
2007-04-11 11:40:00,38.5,38.63,38.44,38.46,133600.0,29.0241,29.1221,28.9789,28.994,133600.0
2007-04-11 11:50:00,38.47,38.48,38.44,38.47,46200.0,29.0015,29.009,28.9789,29.0015,46200.0
2007-04-11 12:00:00,38.47,38.49,38.45,38.47,77400.0,29.0015,29.0166,28.9864,29.0015,77400.0
2007-04-11 12:10:00,38.46,38.49,38.44,38.49,82200.0,28.994,29.0166,28.9789,29.0166,82200.0
2007-04-11 12:20:00,38.5,38.5,38.41,38.41,83600.0,29.0241,29.0241,28.9563,28.9563,83600.0
2007-04-11 12:30:00,38.41,38.53,38.41,38.53,34200.0,28.9563,29.0467,28.9563,29.0467,34200.0
2007-04-11 12:40:00,38.54,38.58,38.5,38.51,38800.0,29.0543,29.0844,29.0241,29.0317,38800.0
2007-04-11 12:50:00,38.53,38.6,38.53,38.57,40800.0,29.0467,29.0995,29.0467,29.0769,40800.0
2007-04-11 13:00:00,38.57,38.57,38.5,38.57,46400.0,29.0769,29.0769,29.0241,29.0769,46400.0
2007-04-11 13:10:00,38.56,38.57,38.48,38.52,45000.0,29.0693,29.0769,29.009,29.0392,45000.0
2007-04-11 13:20:00,38.52,38.52,38.47,38.47,79400.0,29.0392,29.0392,29.0015,29.0015,79400.0
2007-04-11 13:30:00,38.46,38.51,38.42,38.49,60200.0,28.994,29.0317,28.9638,29.0166,60200.0
2007-04-11 13:40:00,38.5,38.52,38.49,38.52,63400.0,29.0241,29.0392,29.0166,29.0392,63400.0
2007-04-11 13:50:00,38.52,38.55,38.52,38.55,50000.0,29.0392,29.0618,29.0392,29.0618,50000.0
2007-04-11 14:00:00,38.54,38.55,38.5,38.51,119800.0,29.0543,29.0618,29.0241,29.0317,119800.0
2007-04-11 14:10:00,38.5,38.53,38.49,38.53,102200.0,29.0241,29.0467,29.0166,29.0467,102200.0
2007-04-11 14:20:00,38.53,38.53,38.49,38.5,67400.0,29.0467,29.0467,29.0166,29.0241,67400.0
2007-04-11 14:30:00,38.5,38.51,38.47,38.49,42200.0,29.0241,29.0317,29.0015,29.0166,42200.0
2007-04-11 14:40:00,38.49,38.51,38.49,38.5,66200.0,29.0166,29.0317,29.0166,29.0241,66200.0
2007-04-11 14:50:00,38.5,38.52,38.49,38.5,53000.0,29.0241,29.0392,29.0166,29.0241,53000.0
2007-04-11 15:00:00,38.5,38.58,38.5,38.56,54600.0,29.0241,29.0844,29.0241,29.0693,54600.0
2007-04-11 15:10:00,38.56,38.64,38.56,38.62,57600.0,29.0693,29.1297,29.0693,29.1146,57600.0
2007-04-11 15:20:00,38.62,38.69,38.61,38.69,78000.0,29.1146,29.1673,29.107,29.1673,78000.0
2007-04-11 15:30:00,38.68,38.74,38.68,38.74,131800.0,29.1598,29.205,29.1598,29.205,131800.0
2007-04-11 15:40:00,38.74,38.79,38.74,38.74,154200.0,29.205,29.2427,29.205,29.205,154200.0
2007-04-11 15:50:00,38.73,38.77,38.67,38.7,158800.0,29.1975,29.2277,29.1523,29.1749,158800.0
2007-04-12 09:30:00,38.7,38.7,38.55,38.56,69200.0,29.1749,29.1749,29.0618,29.0693,69200.0
2007-04-12 09:40:00,38.56,38.62,38.4,38.44,46800.0,29.0693,29.1146,28.9487,28.9789,46800.0
2007-04-12 09:50:00,38.47,38.48,38.4,38.45,48800.0,29.0015,29.009,28.9487,28.9864,48800.0
2007-04-12 10:00:00,38.46,38.52,38.38,38.39,155000.0,28.994,29.0392,28.9336,28.9412,155000.0
2007-04-12 10:10:00,38.39,38.44,38.31,38.44,304400.0,28.9412,28.9789,28.8809,28.9789,304400.0
2007-04-12 10:20:00,38.44,38.49,38.44,38.48,98000.0,28.9789,29.0166,28.9789,29.009,98000.0
2007-04-12 10:30:00,38.46,38.48,38.4,38.43,28400.0,28.994,29.009,28.9487,28.9713,28400.0
2007-04-12 10:40:00,38.44,38.52,38.43,38.49,48400.0,28.9789,29.0392,28.9713,29.0166,48400.0
2007-04-12 10:50:00,38.49,38.62,38.48,38.58,55200.0,29.0166,29.1146,29.009,29.0844,55200.0
2007-04-12 11:00:00,38.59,38.65,38.56,38.57,67000.0,29.092,29.1372,29.0693,29.0769,67000.0
2007-04-12 11:10:00,38.56,38.62,38.52,38.52,53600.0,29.0693,29.1146,29.0392,29.0392,53600.0
2007-04-12 11:20:00,38.53,38.58,38.49,38.58,49800.0,29.0467,29.0844,29.0166,29.0844,49800.0
2007-04-12 11:30:00,38.56,38.6,38.51,38.51,27200.0,29.0693,29.0995,29.0317,29.0317,27200.0
2007-04-12 11:40:00,38.51,38.52,38.48,38.49,51200.0,29.0317,29.0392,29.009,29.0166,51200.0
2007-04-12 11:50:00,38.49,38.55,38.49,38.55,37600.0,29.0166,29.0618,29.0166,29.0618,37600.0
2007-04-12 12:00:00,38.54,38.6,38.54,38.6,50600.0,29.0543,29.0995,29.0543,29.0995,50600.0
2007-04-12 12:10:00,38.6,38.6,38.56,38.56,29000.0,29.0995,29.0995,29.0693,29.0693,29000.0
2007-04-12 12:20:00,38.56,38.56,38.51,38.55,39200.0,29.0693,29.0693,29.0317,29.0618,39200.0
2007-04-12 12:30:00,38.55,38.6,38.55,38.59,3703000.0,29.0618,29.0995,29.0618,29.092,3703000.0
2007-04-12 12:40:00,38.59,38.6,38.55,38.56,51200.0,29.092,29.0995,29.0618,29.0693,51200.0
2007-04-12 12:50:00,38.55,38.56,38.54,38.56,31600.0,29.0618,29.0693,29.0543,29.0693,31600.0
2007-04-12 13:00:00,38.56,38.56,38.55,38.55,15200.0,29.0693,29.0693,29.0618,29.0618,15200.0
2007-04-12 13:10:00,38.55,38.56,38.52,38.52,41400.0,29.0618,29.0693,29.0392,29.0392,41400.0
2007-04-12 13:20:00,38.51,38.57,38.5,38.56,38000.0,29.0317,29.0769,29.0241,29.0693,38000.0
2007-04-12 13:30:00,38.55,38.55,38.52,38.54,34000.0,29.0618,29.0618,29.0392,29.0543,34000.0
2007-04-12 13:40:00,38.55,38.55,38.51,38.52,14800.0,29.0618,29.0618,29.0317,29.0392,14800.0
2007-04-12 13:50:00,38.52,38.57,38.52,38.57,19600.0,29.0392,29.0769,29.0392,29.0769,19600.0
2007-04-12 14:00:00,38.57,38.6,38.57,38.6,36400.0,29.0769,29.0995,29.0769,29.0995,36400.0
2007-04-12 14:10:00,38.6,38.6,38.57,38.57,77200.0,29.0995,29.0995,29.0769,29.0769,77200.0
2007-04-12 14:20:00,38.57,38.6,38.54,38.58,107400.0,29.0769,29.0995,29.0543,29.0844,107400.0
2007-04-12 14:30:00,38.58,38.6,38.58,38.6,78800.0,29.0844,29.0995,29.0844,29.0995,78800.0
2007-04-12 14:40:00,38.6,38.68,38.59,38.67,118000.0,29.0995,29.1598,29.092,29.1523,118000.0
2007-04-12 14:50:00,38.67,38.95,38.66,38.84,155800.0,29.1523,29.3634,29.1447,29.2804,155800.0
2007-04-12 15:00:00,38.84,38.84,38.74,38.78,134200.0,29.2804,29.2804,29.205,29.2352,134200.0
2007-04-12 15:10:00,38.79,38.79,38.66,38.72,53600.0,29.2427,29.2427,29.1447,29.19,53600.0
2007-04-12 15:20:00,38.73,38.77,38.67,38.68,56200.0,29.1975,29.2277,29.1523,29.1598,56200.0
2007-04-12 15:30:00,38.69,38.74,38.63,38.7,91200.0,29.1673,29.205,29.1221,29.1749,91200.0
2007-04-12 15:40:00,38.7,38.7,38.61,38.63,56600.0,29.1749,29.1749,29.107,29.1221,56600.0
2007-04-12 15:50:00,38.63,38.7,38.6,38.7,135600.0,29.1221,29.1749,29.0995,29.1749,135600.0
2007-04-13 09:30:00,38.88,38.88,38.74,38.78,41600.0,29.3106,29.3106,29.205,29.2352,41600.0
2007-04-13 09:40:00,38.79,38.79,38.75,38.75,31400.0,29.2427,29.2427,29.2126,29.2126,31400.0
2007-04-13 09:50:00,38.74,38.74,38.66,38.74,50600.0,29.205,29.205,29.1447,29.205,50600.0
2007-04-13 10:00:00,38.73,38.74,38.5,38.6,86800.0,29.1975,29.205,29.0241,29.0995,86800.0
2007-04-13 10:10:00,38.6,38.62,38.48,38.54,28600.0,29.0995,29.1146,29.009,29.0543,28600.0
2007-04-13 10:20:00,38.52,38.52,38.47,38.47,11600.0,29.0392,29.0392,29.0015,29.0015,11600.0
2007-04-13 10:30:00,38.46,38.6,38.46,38.6,17200.0,28.994,29.0995,28.994,29.0995,17200.0
2007-04-13 10:40:00,38.6,38.67,38.6,38.67,19200.0,29.0995,29.1523,29.0995,29.1523,19200.0
2007-04-13 10:50:00,38.68,38.69,38.56,38.6,42600.0,29.1598,29.1673,29.0693,29.0995,42600.0
2007-04-13 11:00:00,38.6,38.63,38.56,38.6,39600.0,29.0995,29.1221,29.0693,29.0995,39600.0
2007-04-13 11:10:00,38.6,38.63,38.53,38.59,23800.0,29.0995,29.1221,29.0467,29.092,23800.0
2007-04-13 11:20:00,38.59,38.63,38.55,38.63,20000.0,29.092,29.1221,29.0618,29.1221,20000.0
2007-04-13 11:30:00,38.62,38.62,38.54,38.58,47800.0,29.1146,29.1146,29.0543,29.0844,47800.0
2007-04-13 11:40:00,38.57,38.6,38.52,38.55,35200.0,29.0769,29.0995,29.0392,29.0618,35200.0
2007-04-13 11:50:00,38.55,38.6,38.53,38.59,13400.0,29.0618,29.0995,29.0467,29.092,13400.0
2007-04-13 12:00:00,38.56,38.64,38.5,38.63,56200.0,29.0693,29.1297,29.0241,29.1221,56200.0
2007-04-13 12:10:00,38.62,38.63,38.58,38.59,22600.0,29.1146,29.1221,29.0844,29.092,22600.0
2007-04-13 12:20:00,38.59,38.66,38.59,38.63,47000.0,29.092,29.1447,29.092,29.1221,47000.0
2007-04-13 12:30:00,38.61,38.64,38.6,38.63,38600.0,29.107,29.1297,29.0995,29.1221,38600.0
2007-04-13 12:40:00,38.63,38.67,38.61,38.65,30000.0,29.1221,29.1523,29.107,29.1372,30000.0
2007-04-13 12:50:00,38.65,38.68,38.64,38.68,23400.0,29.1372,29.1598,29.1297,29.1598,23400.0
2007-04-13 13:00:00,38.69,38.69,38.65,38.68,28600.0,29.1673,29.1673,29.1372,29.1598,28600.0
2007-04-13 13:10:00,38.68,38.68,38.67,38.68,5400.0,29.1598,29.1598,29.1523,29.1598,5400.0
2007-04-13 13:20:00,38.68,38.74,38.68,38.74,97200.0,29.1598,29.205,29.1598,29.205,97200.0
2007-04-13 13:30:00,38.74,38.85,38.74,38.8,102200.0,29.205,29.288,29.205,29.2503,102200.0
2007-04-13 13:40:00,38.8,38.94,38.77,38.88,96200.0,29.2503,29.3558,29.2277,29.3106,96200.0
2007-04-13 13:50:00,38.88,38.88,38.82,38.86,25800.0,29.3106,29.3106,29.2654,29.2955,25800.0
2007-04-13 14:00:00,38.86,38.93,38.85,38.88,51600.0,29.2955,29.3483,29.288,29.3106,51600.0
2007-04-13 14:10:00,38.88,38.9,38.88,38.88,21400.0,29.3106,29.3257,29.3106,29.3106,21400.0
2007-04-13 14:20:00,38.88,38.9,38.88,38.9,9800.0,29.3106,29.3257,29.3106,29.3257,9800.0
2007-04-13 14:30:00,38.88,38.88,38.88,38.88,5000.0,29.3106,29.3106,29.3106,29.3106,5000.0
2007-04-13 14:40:00,38.88,38.9,38.87,38.88,110000.0,29.3106,29.3257,29.303,29.3106,110000.0
2007-04-13 14:50:00,38.88,38.96,38.88,38.93,276200.0,29.3106,29.3709,29.3106,29.3483,276200.0
2007-04-13 15:00:00,38.93,38.94,38.9,38.93,59400.0,29.3483,29.3558,29.3257,29.3483,59400.0
2007-04-13 15:10:00,38.94,39.05,38.91,39.01,169000.0,29.3558,29.4387,29.3332,29.4086,169000.0
2007-04-13 15:20:00,39.01,39.06,39.0,39.02,64600.0,29.4086,29.4463,29.4011,29.4161,64600.0
2007-04-13 15:30:00,39.02,39.02,38.97,39.02,46000.0,29.4161,29.4161,29.3784,29.4161,46000.0
2007-04-13 15:40:00,39.02,39.02,38.99,39.01,61000.0,29.4161,29.4161,29.3935,29.4086,61000.0
2007-04-13 15:50:00,39.01,39.01,38.98,38.98,64000.0,29.4086,29.4086,29.386,29.386,64000.0
2007-04-16 09:30:00,39.09,39.22,39.09,39.18,21400.0,29.4689,29.5669,29.4689,29.5367,21400.0
2007-04-16 09:40:00,39.19,39.34,39.17,39.19,126400.0,29.5443,29.6574,29.5292,29.5443,126400.0
2007-04-16 09:50:00,39.15,39.23,39.04,39.23,86200.0,29.5141,29.5744,29.4312,29.5744,86200.0
2007-04-16 10:00:00,39.23,39.25,39.2,39.24,41800.0,29.5744,29.5895,29.5518,29.582,41800.0
2007-04-16 10:10:00,39.24,39.24,39.13,39.18,32800.0,29.582,29.582,29.4991,29.5367,32800.0
2007-04-16 10:20:00,39.18,39.23,39.16,39.23,92800.0,29.5367,29.5744,29.5217,29.5744,92800.0
2007-04-16 10:30:00,39.23,39.24,39.15,39.18,132400.0,29.5744,29.582,29.5141,29.5367,132400.0
2007-04-16 10:40:00,39.17,39.21,39.16,39.19,70200.0,29.5292,29.5594,29.5217,29.5443,70200.0
2007-04-16 10:50:00,39.18,39.19,39.16,39.16,17200.0,29.5367,29.5443,29.5217,29.5217,17200.0
2007-04-16 11:00:00,39.16,39.19,39.15,39.15,18200.0,29.5217,29.5443,29.5141,29.5141,18200.0
2007-04-16 11:10:00,39.15,39.19,39.15,39.18,30200.0,29.5141,29.5443,29.5141,29.5367,30200.0
2007-04-16 11:20:00,39.18,39.19,39.18,39.18,10400.0,29.5367,29.5443,29.5367,29.5367,10400.0
2007-04-16 11:30:00,39.18,39.22,39.17,39.19,94400.0,29.5367,29.5669,29.5292,29.5443,94400.0
2007-04-16 11:40:00,39.19,39.24,39.18,39.2,292400.0,29.5443,29.582,29.5367,29.5518,292400.0
2007-04-16 11:50:00,39.2,39.32,39.19,39.26,99200.0,29.5518,29.6423,29.5443,29.5971,99200.0
2007-04-16 12:00:00,39.26,39.29,39.24,39.29,83000.0,29.5971,29.6197,29.582,29.6197,83000.0
2007-04-16 12:10:00,39.3,39.39,39.3,39.34,63200.0,29.6272,29.6951,29.6272,29.6574,63200.0
2007-04-16 12:20:00,39.34,39.37,39.3,39.33,45000.0,29.6574,29.68,29.6272,29.6498,45000.0
2007-04-16 12:30:00,39.33,39.34,39.27,39.27,55600.0,29.6498,29.6574,29.6046,29.6046,55600.0
2007-04-16 12:40:00,39.27,39.3,39.26,39.29,20200.0,29.6046,29.6272,29.5971,29.6197,20200.0
2007-04-16 12:50:00,39.29,39.29,39.24,39.24,26200.0,29.6197,29.6197,29.582,29.582,26200.0
2007-04-16 13:00:00,39.24,39.24,39.21,39.24,37000.0,29.582,29.582,29.5594,29.582,37000.0
2007-04-16 13:10:00,39.24,39.24,39.2,39.22,63400.0,29.582,29.582,29.5518,29.5669,63400.0
2007-04-16 13:20:00,39.23,39.25,39.21,39.24,22600.0,29.5744,29.5895,29.5594,29.582,22600.0
2007-04-16 13:30:00,39.24,39.24,39.23,39.23,14600.0,29.582,29.582,29.5744,29.5744,14600.0
2007-04-16 13:40:00,39.23,39.24,39.2,39.24,46800.0,29.5744,29.582,29.5518,29.582,46800.0
2007-04-16 13:50:00,39.24,39.24,39.2,39.21,25800.0,29.582,29.582,29.5518,29.5594,25800.0
2007-04-16 14:00:00,39.21,39.24,39.2,39.24,32800.0,29.5594,29.582,29.5518,29.582,32800.0
2007-04-16 14:10:00,39.24,39.26,39.24,39.24,18200.0,29.582,29.5971,29.582,29.582,18200.0
2007-04-16 14:20:00,39.24,39.32,39.24,39.31,108000.0,29.582,29.6423,29.582,29.6348,108000.0
2007-04-16 14:30:00,39.31,39.32,39.22,39.29,62000.0,29.6348,29.6423,29.5669,29.6197,62000.0
2007-04-16 14:40:00,39.29,39.31,39.28,39.29,62000.0,29.6197,29.6348,29.6121,29.6197,62000.0
2007-04-16 14:50:00,39.3,39.31,39.3,39.31,112800.0,29.6272,29.6348,29.6272,29.6348,112800.0
2007-04-16 15:00:00,39.31,39.36,39.29,39.36,140600.0,29.6348,29.6724,29.6197,29.6724,140600.0
2007-04-16 15:10:00,39.36,39.45,39.36,39.45,84400.0,29.6724,29.7403,29.6724,29.7403,84400.0
2007-04-16 15:20:00,39.45,39.46,39.41,39.42,68000.0,29.7403,29.7478,29.7101,29.7177,68000.0
2007-04-16 15:30:00,39.43,39.43,39.39,39.41,52200.0,29.7252,29.7252,29.6951,29.7101,52200.0
2007-04-16 15:40:00,39.41,39.41,39.37,39.4,58400.0,29.7101,29.7101,29.68,29.7026,58400.0
2007-04-16 15:50:00,39.4,39.4,39.36,39.38,111200.0,29.7026,29.7026,29.6724,29.6875,111200.0
2007-04-17 09:30:00,39.52,39.78,39.48,39.74,157400.0,29.7931,29.9891,29.7629,29.9589,157400.0
2007-04-17 09:40:00,39.75,39.94,39.68,39.72,286600.0,29.9665,30.1097,29.9137,29.9438,286600.0
2007-04-17 09:50:00,39.73,39.75,39.56,39.65,77000.0,29.9514,29.9665,29.8232,29.8911,77000.0
2007-04-17 10:00:00,39.65,39.69,39.62,39.67,80400.0,29.8911,29.9212,29.8685,29.9061,80400.0
2007-04-17 10:10:00,39.67,39.72,39.65,39.69,37400.0,29.9061,29.9438,29.8911,29.9212,37400.0
2007-04-17 10:20:00,39.69,39.77,39.69,39.73,98000.0,29.9212,29.9815,29.9212,29.9514,98000.0
2007-04-17 10:30:00,39.73,39.73,39.71,39.71,54600.0,29.9514,29.9514,29.9363,29.9363,54600.0
2007-04-17 10:40:00,39.71,39.71,39.67,39.7,48200.0,29.9363,29.9363,29.9061,29.9288,48200.0
2007-04-17 10:50:00,39.7,39.73,39.68,39.68,214000.0,29.9288,29.9514,29.9137,29.9137,214000.0
2007-04-17 11:00:00,39.68,39.68,39.56,39.6,75800.0,29.9137,29.9137,29.8232,29.8534,75800.0
2007-04-17 11:10:00,39.6,39.6,39.55,39.58,37600.0,29.8534,29.8534,29.8157,29.8383,37600.0
2007-04-17 11:20:00,39.57,39.58,39.52,39.52,80600.0,29.8308,29.8383,29.7931,29.7931,80600.0
2007-04-17 11:30:00,39.52,39.52,39.41,39.44,65600.0,29.7931,29.7931,29.7101,29.7328,65600.0
2007-04-17 11:40:00,39.44,39.44,39.28,39.33,112800.0,29.7328,29.7328,29.6121,29.6498,112800.0
2007-04-17 11:50:00,39.34,39.37,39.31,39.37,46600.0,29.6574,29.68,29.6348,29.68,46600.0
2007-04-17 12:00:00,39.37,39.38,39.33,39.38,44800.0,29.68,29.6875,29.6498,29.6875,44800.0
2007-04-17 12:10:00,39.38,39.4,39.37,39.38,43000.0,29.6875,29.7026,29.68,29.6875,43000.0
2007-04-17 12:20:00,39.38,39.39,39.35,39.36,29200.0,29.6875,29.6951,29.6649,29.6724,29200.0
2007-04-17 12:30:00,39.37,39.38,39.35,39.38,23600.0,29.68,29.6875,29.6649,29.6875,23600.0
2007-04-17 12:40:00,39.38,39.38,39.3,39.33,28400.0,29.6875,29.6875,29.6272,29.6498,28400.0
2007-04-17 12:50:00,39.33,39.33,39.29,39.31,22400.0,29.6498,29.6498,29.6197,29.6348,22400.0
2007-04-17 13:00:00,39.32,39.32,39.16,39.18,47000.0,29.6423,29.6423,29.5217,29.5367,47000.0
2007-04-17 13:10:00,39.18,39.2,39.13,39.14,55000.0,29.5367,29.5518,29.4991,29.5066,55000.0
2007-04-17 13:20:00,39.13,39.17,39.12,39.14,43800.0,29.4991,29.5292,29.4915,29.5066,43800.0
2007-04-17 13:30:00,39.15,39.18,39.13,39.16,34200.0,29.5141,29.5367,29.4991,29.5217,34200.0
2007-04-17 13:40:00,39.17,39.22,39.13,39.2,121000.0,29.5292,29.5669,29.4991,29.5518,121000.0
2007-04-17 13:50:00,39.2,39.32,39.17,39.32,53000.0,29.5518,29.6423,29.5292,29.6423,53000.0
2007-04-17 14:00:00,39.32,39.32,39.19,39.24,48800.0,29.6423,29.6423,29.5443,29.582,48800.0
2007-04-17 14:10:00,39.23,39.26,39.18,39.24,26400.0,29.5744,29.5971,29.5367,29.582,26400.0
2007-04-17 14:20:00,39.24,39.34,39.19,39.33,33600.0,29.582,29.6574,29.5443,29.6498,33600.0
2007-04-17 14:30:00,39.34,39.34,39.23,39.32,49200.0,29.6574,29.6574,29.5744,29.6423,49200.0
2007-04-17 14:40:00,39.33,39.35,39.29,39.35,50000.0,29.6498,29.6649,29.6197,29.6649,50000.0
2007-04-17 14:50:00,39.35,39.45,39.3,39.44,103400.0,29.6649,29.7403,29.6272,29.7328,103400.0
2007-04-17 15:00:00,39.44,39.48,39.39,39.45,122000.0,29.7328,29.7629,29.6951,29.7403,122000.0
2007-04-17 15:10:00,39.45,39.5,39.44,39.44,224000.0,29.7403,29.778,29.7328,29.7328,224000.0
2007-04-17 15:20:00,39.43,39.46,39.35,39.42,80200.0,29.7252,29.7478,29.6649,29.7177,80200.0
2007-04-17 15:30:00,39.42,39.46,39.36,39.38,45000.0,29.7177,29.7478,29.6724,29.6875,45000.0
2007-04-17 15:40:00,39.38,39.42,39.35,39.37,69000.0,29.6875,29.7177,29.6649,29.68,69000.0
2007-04-17 15:50:00,39.37,39.49,39.31,39.37,194000.0,29.68,29.7704,29.6348,29.68,194000.0
2007-04-18 09:30:00,39.25,39.35,39.18,39.34,17000.0,29.5895,29.6649,29.5367,29.6574,17000.0
2007-04-18 09:40:00,39.35,39.36,39.26,39.33,55200.0,29.6649,29.6724,29.5971,29.6498,55200.0
2007-04-18 09:50:00,39.33,39.36,39.21,39.26,53600.0,29.6498,29.6724,29.5594,29.5971,53600.0
2007-04-18 10:00:00,39.27,39.31,39.27,39.27,28600.0,29.6046,29.6348,29.6046,29.6046,28600.0
2007-04-18 10:10:00,39.27,39.27,39.2,39.25,26800.0,29.6046,29.6046,29.5518,29.5895,26800.0
2007-04-18 10:20:00,39.26,39.29,39.2,39.28,32800.0,29.5971,29.6197,29.5518,29.6121,32800.0
2007-04-18 10:30:00,39.28,39.3,39.19,39.19,358000.0,29.6121,29.6272,29.5443,29.5443,358000.0
2007-04-18 10:40:00,39.19,39.21,39.15,39.16,34600.0,29.5443,29.5594,29.5141,29.5217,34600.0
2007-04-18 10:50:00,39.15,39.2,39.15,39.17,35600.0,29.5141,29.5518,29.5141,29.5292,35600.0
2007-04-18 11:00:00,39.17,39.31,39.15,39.29,90000.0,29.5292,29.6348,29.5141,29.6197,90000.0
2007-04-18 11:10:00,39.29,39.32,39.27,39.27,47200.0,29.6197,29.6423,29.6046,29.6046,47200.0
2007-04-18 11:20:00,39.27,39.3,39.26,39.29,21000.0,29.6046,29.6272,29.5971,29.6197,21000.0
2007-04-18 11:30:00,39.3,39.45,39.3,39.44,44000.0,29.6272,29.7403,29.6272,29.7328,44000.0
2007-04-18 11:40:00,39.44,39.45,39.34,39.34,81600.0,29.7328,29.7403,29.6574,29.6574,81600.0
2007-04-18 11:50:00,39.33,39.35,39.28,39.35,26200.0,29.6498,29.6649,29.6121,29.6649,26200.0
2007-04-18 12:00:00,39.36,39.45,39.36,39.45,24600.0,29.6724,29.7403,29.6724,29.7403,24600.0
2007-04-18 12:10:00,39.45,39.49,39.45,39.49,59000.0,29.7403,29.7704,29.7403,29.7704,59000.0
2007-04-18 12:20:00,39.49,39.51,39.48,39.48,48000.0,29.7704,29.7855,29.7629,29.7629,48000.0
2007-04-18 12:30:00,39.48,39.5,39.48,39.49,12600.0,29.7629,29.778,29.7629,29.7704,12600.0
2007-04-18 12:40:00,39.49,39.5,39.48,39.49,20800.0,29.7704,29.778,29.7629,29.7704,20800.0
2007-04-18 12:50:00,39.5,39.5,39.49,39.49,8200.0,29.778,29.778,29.7704,29.7704,8200.0
2007-04-18 13:00:00,39.49,39.72,39.49,39.72,84800.0,29.7704,29.9438,29.7704,29.9438,84800.0
2007-04-18 13:10:00,39.7,39.73,39.59,39.6,37400.0,29.9288,29.9514,29.8458,29.8534,37400.0
2007-04-18 13:20:00,39.6,39.63,39.6,39.62,19400.0,29.8534,29.876,29.8534,29.8685,19400.0
2007-04-18 13:30:00,39.62,39.65,39.61,39.65,15400.0,29.8685,29.8911,29.8609,29.8911,15400.0
2007-04-18 13:40:00,39.66,39.67,39.6,39.62,13600.0,29.8986,29.9061,29.8534,29.8685,13600.0
2007-04-18 13:50:00,39.62,39.63,39.58,39.59,7600.0,29.8685,29.876,29.8383,29.8458,7600.0
2007-04-18 14:00:00,39.58,39.6,39.58,39.6,15000.0,29.8383,29.8534,29.8383,29.8534,15000.0
2007-04-18 14:10:00,39.6,39.62,39.59,39.62,10600.0,29.8534,29.8685,29.8458,29.8685,10600.0
2007-04-18 14:20:00,39.62,39.68,39.57,39.58,68800.0,29.8685,29.9137,29.8308,29.8383,68800.0
2007-04-18 14:30:00,39.58,39.58,39.53,39.57,31400.0,29.8383,29.8383,29.8006,29.8308,31400.0
2007-04-18 14:40:00,39.57,39.58,39.54,39.55,22600.0,29.8308,29.8383,29.8081,29.8157,22600.0
2007-04-18 14:50:00,39.6,39.6,39.5,39.54,48000.0,29.8534,29.8534,29.778,29.8081,48000.0
2007-04-18 15:00:00,39.52,39.65,39.52,39.57,31600.0,29.7931,29.8911,29.7931,29.8308,31600.0
2007-04-18 15:10:00,39.57,39.57,39.52,39.55,35000.0,29.8308,29.8308,29.7931,29.8157,35000.0
2007-04-18 15:20:00,39.55,39.57,39.52,39.55,74200.0,29.8157,29.8308,29.7931,29.8157,74200.0
2007-04-18 15:30:00,39.54,39.55,39.49,39.49,43800.0,29.8081,29.8157,29.7704,29.7704,43800.0
2007-04-18 15:40:00,39.49,39.52,39.46,39.49,26200.0,29.7704,29.7931,29.7478,29.7704,26200.0
2007-04-18 15:50:00,39.49,39.51,39.4,39.47,41000.0,29.7704,29.7855,29.7026,29.7554,41000.0
2007-04-19 09:30:00,39.33,39.45,39.12,39.23,17800.0,29.6498,29.7403,29.4915,29.5744,17800.0
2007-04-19 09:40:00,39.23,39.45,39.21,39.42,82000.0,29.5744,29.7403,29.5594,29.7177,82000.0
2007-04-19 09:50:00,39.42,39.42,39.24,39.24,66400.0,29.7177,29.7177,29.582,29.582,66400.0
2007-04-19 10:00:00,39.26,39.33,39.25,39.3,42200.0,29.5971,29.6498,29.5895,29.6272,42200.0
2007-04-19 10:10:00,39.3,39.34,39.24,39.3,38600.0,29.6272,29.6574,29.582,29.6272,38600.0
2007-04-19 10:20:00,39.3,39.3,39.22,39.24,47000.0,29.6272,29.6272,29.5669,29.582,47000.0
2007-04-19 10:30:00,39.23,39.3,39.22,39.24,59800.0,29.5744,29.6272,29.5669,29.582,59800.0
2007-04-19 10:40:00,39.26,39.29,39.23,39.26,50600.0,29.5971,29.6197,29.5744,29.5971,50600.0
2007-04-19 10:50:00,39.26,39.29,39.24,39.28,48800.0,29.5971,29.6197,29.582,29.6121,48800.0
2007-04-19 11:00:00,39.26,39.28,39.23,39.27,64000.0,29.5971,29.6121,29.5744,29.6046,64000.0
2007-04-19 11:10:00,39.27,39.29,39.27,39.27,49800.0,29.6046,29.6197,29.6046,29.6046,49800.0
2007-04-19 11:20:00,39.27,39.28,39.25,39.26,54600.0,29.6046,29.6121,29.5895,29.5971,54600.0
2007-04-19 11:30:00,39.27,39.3,39.25,39.26,55200.0,29.6046,29.6272,29.5895,29.5971,55200.0
2007-04-19 11:40:00,39.26,39.28,39.26,39.28,42800.0,29.5971,29.6121,29.5971,29.6121,42800.0
2007-04-19 11:50:00,39.28,39.29,39.23,39.26,26800.0,29.6121,29.6197,29.5744,29.5971,26800.0
2007-04-19 12:00:00,39.26,39.27,39.25,39.27,13200.0,29.5971,29.6046,29.5895,29.6046,13200.0
2007-04-19 12:10:00,39.27,39.29,39.24,39.27,16400.0,29.6046,29.6197,29.582,29.6046,16400.0
2007-04-19 12:20:00,39.27,39.27,39.26,39.27,6200.0,29.6046,29.6046,29.5971,29.6046,6200.0
2007-04-19 12:30:00,39.27,39.27,39.26,39.26,20200.0,29.6046,29.6046,29.5971,29.5971,20200.0
2007-04-19 12:40:00,39.26,39.27,39.26,39.27,6600.0,29.5971,29.6046,29.5971,29.6046,6600.0
2007-04-19 12:50:00,39.27,39.27,39.26,39.26,7600.0,29.6046,29.6046,29.5971,29.5971,7600.0
2007-04-19 13:00:00,39.26,39.27,39.25,39.27,4600.0,29.5971,29.6046,29.5895,29.6046,4600.0
2007-04-19 13:10:00,39.27,39.28,39.26,39.27,6000.0,29.6046,29.6121,29.5971,29.6046,6000.0
2007-04-19 13:20:00,39.26,39.27,39.26,39.26,4600.0,29.5971,29.6046,29.5971,29.5971,4600.0
2007-04-19 13:30:00,39.24,39.24,39.24,39.24,2800.0,29.582,29.582,29.582,29.582,2800.0
2007-04-19 13:40:00,39.24,39.24,39.23,39.24,8800.0,29.582,29.582,29.5744,29.582,8800.0
2007-04-19 13:50:00,39.24,39.27,39.24,39.26,26200.0,29.582,29.6046,29.582,29.5971,26200.0
2007-04-19 14:00:00,39.25,39.25,39.23,39.23,9000.0,29.5895,29.5895,29.5744,29.5744,9000.0
2007-04-19 14:10:00,39.23,39.24,39.2,39.21,14600.0,29.5744,29.582,29.5518,29.5594,14600.0
2007-04-19 14:20:00,39.21,39.26,39.2,39.21,47600.0,29.5594,29.5971,29.5518,29.5594,47600.0
2007-04-19 14:30:00,39.21,39.22,39.21,39.22,13000.0,29.5594,29.5669,29.5594,29.5669,13000.0
2007-04-19 14:40:00,39.22,39.26,39.22,39.23,44400.0,29.5669,29.5971,29.5669,29.5744,44400.0
2007-04-19 14:50:00,39.23,39.26,39.23,39.24,15800.0,29.5744,29.5971,29.5744,29.582,15800.0
2007-04-19 15:00:00,39.24,39.28,39.24,39.27,26800.0,29.582,29.6121,29.582,29.6046,26800.0
2007-04-19 15:10:00,39.27,39.3,39.27,39.3,60800.0,29.6046,29.6272,29.6046,29.6272,60800.0
2007-04-19 15:20:00,39.3,39.33,39.28,39.31,25600.0,29.6272,29.6498,29.6121,29.6348,25600.0
2007-04-19 15:30:00,39.31,39.34,39.27,39.27,34000.0,29.6348,29.6574,29.6046,29.6046,34000.0
2007-04-19 15:40:00,39.27,39.27,39.24,39.26,32400.0,29.6046,29.6046,29.582,29.5971,32400.0
2007-04-19 15:50:00,39.26,39.31,39.23,39.27,74800.0,29.5971,29.6348,29.5744,29.6046,74800.0
2007-04-20 09:30:00,39.37,39.52,39.3,39.47,35200.0,29.68,29.7931,29.6272,29.7554,35200.0
2007-04-20 09:40:00,39.36,39.56,39.36,39.56,45000.0,29.6724,29.8232,29.6724,29.8232,45000.0
2007-04-20 09:50:00,39.55,39.58,39.52,39.56,32200.0,29.8157,29.8383,29.7931,29.8232,32200.0
2007-04-20 10:00:00,39.55,39.57,39.52,39.54,36000.0,29.8157,29.8308,29.7931,29.8081,36000.0
2007-04-20 10:10:00,39.55,39.57,39.51,39.53,121400.0,29.8157,29.8308,29.7855,29.8006,121400.0
2007-04-20 10:20:00,39.54,39.57,39.51,39.56,90000.0,29.8081,29.8308,29.7855,29.8232,90000.0
2007-04-20 10:30:00,39.56,39.57,39.53,39.56,92800.0,29.8232,29.8308,29.8006,29.8232,92800.0
2007-04-20 10:40:00,39.56,39.78,39.56,39.67,181400.0,29.8232,29.9891,29.8232,29.9061,181400.0
2007-04-20 10:50:00,39.67,39.69,39.49,39.54,91400.0,29.9061,29.9212,29.7704,29.8081,91400.0
2007-04-20 11:00:00,39.54,39.56,39.51,39.52,26200.0,29.8081,29.8232,29.7855,29.7931,26200.0
2007-04-20 11:10:00,39.52,39.52,39.46,39.46,20400.0,29.7931,29.7931,29.7478,29.7478,20400.0
2007-04-20 11:20:00,39.47,39.47,39.29,39.3,52800.0,29.7554,29.7554,29.6197,29.6272,52800.0
2007-04-20 11:30:00,39.3,39.31,39.22,39.22,38000.0,29.6272,29.6348,29.5669,29.5669,38000.0
2007-04-20 11:40:00,39.21,39.23,39.14,39.17,71400.0,29.5594,29.5744,29.5066,29.5292,71400.0
2007-04-20 11:50:00,39.17,39.19,39.15,39.16,38400.0,29.5292,29.5443,29.5141,29.5217,38400.0
2007-04-20 12:00:00,39.16,39.16,39.07,39.08,48000.0,29.5217,29.5217,29.4538,29.4614,48000.0
2007-04-20 12:10:00,39.08,39.13,39.07,39.08,60000.0,29.4614,29.4991,29.4538,29.4614,60000.0
2007-04-20 12:20:00,39.08,39.09,39.01,39.05,31800.0,29.4614,29.4689,29.4086,29.4387,31800.0
2007-04-20 12:30:00,39.05,39.12,39.05,39.08,41800.0,29.4387,29.4915,29.4387,29.4614,41800.0
2007-04-20 12:40:00,39.08,39.17,39.08,39.13,32000.0,29.4614,29.5292,29.4614,29.4991,32000.0
2007-04-20 12:50:00,39.12,39.13,39.1,39.12,12200.0,29.4915,29.4991,29.4764,29.4915,12200.0
2007-04-20 13:00:00,39.1,39.12,39.1,39.11,18200.0,29.4764,29.4915,29.4764,29.484,18200.0
2007-04-20 13:10:00,39.1,39.17,39.1,39.16,48200.0,29.4764,29.5292,29.4764,29.5217,48200.0
2007-04-20 13:20:00,39.17,39.17,39.13,39.16,33400.0,29.5292,29.5292,29.4991,29.5217,33400.0
2007-04-20 13:30:00,39.17,39.17,39.13,39.16,22400.0,29.5292,29.5292,29.4991,29.5217,22400.0
2007-04-20 13:40:00,39.15,39.18,39.13,39.16,35600.0,29.5141,29.5367,29.4991,29.5217,35600.0
2007-04-20 13:50:00,39.16,39.17,39.12,39.13,22800.0,29.5217,29.5292,29.4915,29.4991,22800.0
2007-04-20 14:00:00,39.13,39.14,39.1,39.14,39600.0,29.4991,29.5066,29.4764,29.5066,39600.0
2007-04-20 14:10:00,39.14,39.16,39.13,39.15,25000.0,29.5066,29.5217,29.4991,29.5141,25000.0
2007-04-20 14:20:00,39.15,39.17,39.13,39.13,36800.0,29.5141,29.5292,29.4991,29.4991,36800.0
2007-04-20 14:30:00,39.13,39.16,39.13,39.15,33600.0,29.4991,29.5217,29.4991,29.5141,33600.0
2007-04-20 14:40:00,39.15,39.19,39.14,39.17,62200.0,29.5141,29.5443,29.5066,29.5292,62200.0
2007-04-20 14:50:00,39.17,39.17,39.06,39.06,71200.0,29.5292,29.5292,29.4463,29.4463,71200.0
2007-04-20 15:00:00,39.07,39.07,39.02,39.05,88600.0,29.4538,29.4538,29.4161,29.4387,88600.0
2007-04-20 15:10:00,39.05,39.08,39.02,39.04,71400.0,29.4387,29.4614,29.4161,29.4312,71400.0
2007-04-20 15:20:00,39.04,39.07,38.99,39.0,84600.0,29.4312,29.4538,29.3935,29.4011,84600.0
2007-04-20 15:30:00,39.0,39.01,38.91,38.92,180400.0,29.4011,29.4086,29.3332,29.3407,180400.0
2007-04-20 15:40:00,38.92,39.07,38.91,39.01,157600.0,29.3407,29.4538,29.3332,29.4086,157600.0
2007-04-20 15:50:00,39.01,39.05,38.92,39.05,97800.0,29.4086,29.4387,29.3407,29.4387,97800.0
2007-04-23 09:30:00,38.98,39.15,38.91,39.13,35400.0,29.386,29.5141,29.3332,29.4991,35400.0
2007-04-23 09:40:00,39.1,39.21,39.1,39.16,253400.0,29.4764,29.5594,29.4764,29.5217,253400.0
2007-04-23 09:50:00,39.18,39.27,39.18,39.23,83800.0,29.5367,29.6046,29.5367,29.5744,83800.0
2007-04-23 10:00:00,39.21,39.29,39.18,39.29,109400.0,29.5594,29.6197,29.5367,29.6197,109400.0
2007-04-23 10:10:00,39.28,39.37,39.27,39.36,113400.0,29.6121,29.68,29.6046,29.6724,113400.0
2007-04-23 10:20:00,39.37,39.51,39.35,39.49,82800.0,29.68,29.7855,29.6649,29.7704,82800.0
2007-04-23 10:30:00,39.49,39.58,39.49,39.57,63200.0,29.7704,29.8383,29.7704,29.8308,63200.0
2007-04-23 10:40:00,39.58,39.69,39.57,39.66,62800.0,29.8383,29.9212,29.8308,29.8986,62800.0
2007-04-23 10:50:00,39.66,39.66,39.52,39.53,39000.0,29.8986,29.8986,29.7931,29.8006,39000.0
2007-04-23 11:00:00,39.53,39.54,39.45,39.45,41400.0,29.8006,29.8081,29.7403,29.7403,41400.0
2007-04-23 11:10:00,39.45,39.53,39.42,39.52,19400.0,29.7403,29.8006,29.7177,29.7931,19400.0
2007-04-23 11:20:00,39.53,39.62,39.52,39.54,22800.0,29.8006,29.8685,29.7931,29.8081,22800.0
2007-04-23 11:30:00,39.54,39.62,39.53,39.61,21800.0,29.8081,29.8685,29.8006,29.8609,21800.0
2007-04-23 11:40:00,39.61,39.61,39.5,39.51,25200.0,29.8609,29.8609,29.778,29.7855,25200.0
2007-04-23 11:50:00,39.5,39.63,39.49,39.6,54200.0,29.778,29.876,29.7704,29.8534,54200.0
2007-04-23 12:00:00,39.6,39.65,39.6,39.63,118600.0,29.8534,29.8911,29.8534,29.876,118600.0
2007-04-23 12:10:00,39.64,39.65,39.63,39.64,113200.0,29.8835,29.8911,29.876,29.8835,113200.0
2007-04-23 12:20:00,39.65,39.66,39.64,39.65,105400.0,29.8911,29.8986,29.8835,29.8911,105400.0
2007-04-23 12:30:00,39.64,39.65,39.63,39.65,62600.0,29.8835,29.8911,29.876,29.8911,62600.0
2007-04-23 12:40:00,39.65,39.72,39.64,39.71,31200.0,29.8911,29.9438,29.8835,29.9363,31200.0
2007-04-23 12:50:00,39.7,39.7,39.66,39.67,8800.0,29.9288,29.9288,29.8986,29.9061,8800.0
2007-04-23 13:00:00,39.67,39.71,39.67,39.7,20000.0,29.9061,29.9363,29.9061,29.9288,20000.0
2007-04-23 13:10:00,39.7,39.76,39.7,39.76,19800.0,29.9288,29.974,29.9288,29.974,19800.0
2007-04-23 13:20:00,39.76,39.76,39.71,39.73,18800.0,29.974,29.974,29.9363,29.9514,18800.0
2007-04-23 13:30:00,39.74,39.74,39.72,39.73,21000.0,29.9589,29.9589,29.9438,29.9514,21000.0
2007-04-23 13:40:00,39.72,39.73,39.69,39.69,49400.0,29.9438,29.9514,29.9212,29.9212,49400.0
2007-04-23 13:50:00,39.69,39.69,39.63,39.63,49600.0,29.9212,29.9212,29.876,29.876,49600.0
2007-04-23 14:00:00,39.63,39.63,39.6,39.62,40200.0,29.876,29.876,29.8534,29.8685,40200.0
2007-04-23 14:10:00,39.61,39.66,39.61,39.63,63600.0,29.8609,29.8986,29.8609,29.876,63600.0
2007-04-23 14:20:00,39.63,39.64,39.58,39.59,30800.0,29.876,29.8835,29.8383,29.8458,30800.0
2007-04-23 14:30:00,39.59,39.67,39.59,39.65,136400.0,29.8458,29.9061,29.8458,29.8911,136400.0
2007-04-23 14:40:00,39.65,39.68,39.64,39.67,70200.0,29.8911,29.9137,29.8835,29.9061,70200.0
2007-04-23 14:50:00,39.67,39.7,39.67,39.69,30000.0,29.9061,29.9288,29.9061,29.9212,30000.0
2007-04-23 15:00:00,39.69,39.69,39.67,39.69,64800.0,29.9212,29.9212,29.9061,29.9212,64800.0
2007-04-23 15:10:00,39.68,39.71,39.68,39.68,65600.0,29.9137,29.9363,29.9137,29.9137,65600.0
2007-04-23 15:20:00,39.68,39.7,39.68,39.7,59400.0,29.9137,29.9288,29.9137,29.9288,59400.0
2007-04-23 15:30:00,39.7,39.7,39.68,39.69,43800.0,29.9288,29.9288,29.9137,29.9212,43800.0
2007-04-23 15:40:00,39.7,39.7,39.68,39.69,47000.0,29.9288,29.9288,29.9137,29.9212,47000.0
2007-04-23 15:50:00,39.68,39.7,39.65,39.68,87400.0,29.9137,29.9288,29.8911,29.9137,87400.0
2007-04-24 09:30:00,39.67,39.84,39.66,39.72,32800.0,29.9061,30.0343,29.8986,29.9438,32800.0
2007-04-24 09:40:00,39.71,39.72,39.66,39.68,68800.0,29.9363,29.9438,29.8986,29.9137,68800.0
2007-04-24 09:50:00,39.69,39.74,39.63,39.67,91800.0,29.9212,29.9589,29.876,29.9061,91800.0
2007-04-24 10:00:00,39.67,39.67,39.55,39.64,32800.0,29.9061,29.9061,29.8157,29.8835,32800.0
2007-04-24 10:10:00,39.66,39.71,39.65,39.68,33400.0,29.8986,29.9363,29.8911,29.9137,33400.0
2007-04-24 10:20:00,39.69,39.7,39.67,39.68,20000.0,29.9212,29.9288,29.9061,29.9137,20000.0
2007-04-24 10:30:00,39.68,39.68,39.6,39.6,33600.0,29.9137,29.9137,29.8534,29.8534,33600.0
2007-04-24 10:40:00,39.62,39.63,39.58,39.59,38600.0,29.8685,29.876,29.8383,29.8458,38600.0
2007-04-24 10:50:00,39.59,39.62,39.56,39.6,13000.0,29.8458,29.8685,29.8232,29.8534,13000.0
2007-04-24 11:00:00,39.6,39.64,39.56,39.6,20000.0,29.8534,29.8835,29.8232,29.8534,20000.0
2007-04-24 11:10:00,39.6,39.63,39.6,39.6,24000.0,29.8534,29.876,29.8534,29.8534,24000.0
2007-04-24 11:20:00,39.6,39.63,39.6,39.63,24600.0,29.8534,29.876,29.8534,29.876,24600.0
2007-04-24 11:30:00,39.63,39.65,39.6,39.6,47400.0,29.876,29.8911,29.8534,29.8534,47400.0
2007-04-24 11:40:00,39.61,39.67,39.6,39.6,36000.0,29.8609,29.9061,29.8534,29.8534,36000.0
2007-04-24 11:50:00,39.6,39.61,39.6,39.6,29600.0,29.8534,29.8609,29.8534,29.8534,29600.0
2007-04-24 12:00:00,39.6,39.67,39.6,39.63,49600.0,29.8534,29.9061,29.8534,29.876,49600.0
2007-04-24 12:10:00,39.63,39.65,39.61,39.62,21800.0,29.876,29.8911,29.8609,29.8685,21800.0
2007-04-24 12:20:00,39.61,39.65,39.6,39.65,32600.0,29.8609,29.8911,29.8534,29.8911,32600.0
2007-04-24 12:30:00,39.65,39.67,39.62,39.64,34800.0,29.8911,29.9061,29.8685,29.8835,34800.0
2007-04-24 12:40:00,39.63,39.63,39.6,39.62,21600.0,29.876,29.876,29.8534,29.8685,21600.0
2007-04-24 12:50:00,39.62,39.62,39.59,39.62,32000.0,29.8685,29.8685,29.8458,29.8685,32000.0
2007-04-24 13:00:00,39.6,39.6,39.58,39.58,21600.0,29.8534,29.8534,29.8383,29.8383,21600.0
2007-04-24 13:10:00,39.58,39.65,39.58,39.65,26800.0,29.8383,29.8911,29.8383,29.8911,26800.0
2007-04-24 13:20:00,39.67,39.68,39.62,39.65,54600.0,29.9061,29.9137,29.8685,29.8911,54600.0
2007-04-24 13:30:00,39.65,39.69,39.65,39.66,54400.0,29.8911,29.9212,29.8911,29.8986,54400.0
2007-04-24 13:40:00,39.66,39.66,39.65,39.65,24800.0,29.8986,29.8986,29.8911,29.8911,24800.0
2007-04-24 13:50:00,39.65,39.66,39.62,39.65,28600.0,29.8911,29.8986,29.8685,29.8911,28600.0
2007-04-24 14:00:00,39.65,39.66,39.63,39.66,36000.0,29.8911,29.8986,29.876,29.8986,36000.0
2007-04-24 14:10:00,39.65,39.71,39.65,39.7,75200.0,29.8911,29.9363,29.8911,29.9288,75200.0
2007-04-24 14:20:00,39.71,39.74,39.66,39.74,26600.0,29.9363,29.9589,29.8986,29.9589,26600.0
2007-04-24 14:30:00,39.74,39.75,39.74,39.75,39800.0,29.9589,29.9665,29.9589,29.9665,39800.0
2007-04-24 14:40:00,39.74,39.8,39.74,39.78,65200.0,29.9589,30.0041,29.9589,29.9891,65200.0
2007-04-24 14:50:00,39.78,39.79,39.75,39.76,31000.0,29.9891,29.9966,29.9665,29.974,31000.0
2007-04-24 15:00:00,39.76,39.77,39.74,39.76,63400.0,29.974,29.9815,29.9589,29.974,63400.0
2007-04-24 15:10:00,39.76,39.76,39.74,39.74,32200.0,29.974,29.974,29.9589,29.9589,32200.0
2007-04-24 15:20:00,39.74,39.77,39.74,39.76,64800.0,29.9589,29.9815,29.9589,29.974,64800.0
2007-04-24 15:30:00,39.75,39.77,39.75,39.75,71400.0,29.9665,29.9815,29.9665,29.9665,71400.0
2007-04-24 15:40:00,39.76,39.8,39.74,39.79,76400.0,29.974,30.0041,29.9589,29.9966,76400.0
2007-04-24 15:50:00,39.79,39.83,39.77,39.78,82800.0,29.9966,30.0268,29.9815,29.9891,82800.0
2007-04-25 09:30:00,39.83,40.07,39.83,40.01,65800.0,30.0268,30.2077,30.0268,30.1625,65800.0
2007-04-25 09:40:00,40.01,40.01,39.93,39.99,81600.0,30.1625,30.1625,30.1022,30.1474,81600.0
2007-04-25 09:50:00,39.99,40.0,39.89,39.96,91000.0,30.1474,30.1549,30.072,30.1248,91000.0
2007-04-25 10:00:00,39.96,39.97,39.94,39.96,50200.0,30.1248,30.1323,30.1097,30.1248,50200.0
2007-04-25 10:10:00,39.96,39.99,39.92,39.92,215200.0,30.1248,30.1474,30.0946,30.0946,215200.0
2007-04-25 10:20:00,39.92,39.98,39.88,39.93,215600.0,30.0946,30.1398,30.0645,30.1022,215600.0
2007-04-25 10:30:00,39.92,39.98,39.83,39.88,278200.0,30.0946,30.1398,30.0268,30.0645,278200.0
2007-04-25 10:40:00,39.88,39.88,39.85,39.88,31000.0,30.0645,30.0645,30.0418,30.0645,31000.0
2007-04-25 10:50:00,39.88,39.92,39.84,39.92,25200.0,30.0645,30.0946,30.0343,30.0946,25200.0
2007-04-25 11:00:00,39.92,39.96,39.89,39.95,27800.0,30.0946,30.1248,30.072,30.1172,27800.0
2007-04-25 11:10:00,39.96,39.96,39.91,39.91,13200.0,30.1248,30.1248,30.0871,30.0871,13200.0
2007-04-25 11:20:00,39.91,39.96,39.91,39.96,19800.0,30.0871,30.1248,30.0871,30.1248,19800.0
2007-04-25 11:30:00,39.96,39.97,39.89,39.9,30600.0,30.1248,30.1323,30.072,30.0795,30600.0
2007-04-25 11:40:00,39.9,39.95,39.9,39.95,16400.0,30.0795,30.1172,30.0795,30.1172,16400.0
2007-04-25 11:50:00,39.96,39.98,39.85,39.91,304000.0,30.1248,30.1398,30.0418,30.0871,304000.0
2007-04-25 12:00:00,39.91,39.92,39.9,39.91,13800.0,30.0871,30.0946,30.0795,30.0871,13800.0
2007-04-25 12:10:00,39.9,39.91,39.88,39.88,28600.0,30.0795,30.0871,30.0645,30.0645,28600.0
2007-04-25 12:20:00,39.88,39.88,39.8,39.8,22600.0,30.0645,30.0645,30.0041,30.0041,22600.0
2007-04-25 12:30:00,39.8,39.8,39.77,39.77,30000.0,30.0041,30.0041,29.9815,29.9815,30000.0
2007-04-25 12:40:00,39.78,39.82,39.78,39.79,41800.0,29.9891,30.0192,29.9891,29.9966,41800.0
2007-04-25 12:50:00,39.79,39.79,39.77,39.77,9000.0,29.9966,29.9966,29.9815,29.9815,9000.0
2007-04-25 13:00:00,39.77,39.8,39.77,39.79,6000.0,29.9815,30.0041,29.9815,29.9966,6000.0
2007-04-25 13:10:00,39.79,39.83,39.79,39.83,52200.0,29.9966,30.0268,29.9966,30.0268,52200.0
2007-04-25 13:20:00,39.82,39.83,39.8,39.8,15600.0,30.0192,30.0268,30.0041,30.0041,15600.0
2007-04-25 13:30:00,39.8,39.81,39.76,39.77,38600.0,30.0041,30.0117,29.974,29.9815,38600.0
2007-04-25 13:40:00,39.75,39.77,39.74,39.77,29200.0,29.9665,29.9815,29.9589,29.9815,29200.0
2007-04-25 13:50:00,39.77,39.81,39.72,39.79,57800.0,29.9815,30.0117,29.9438,29.9966,57800.0
2007-04-25 14:00:00,39.77,39.8,39.76,39.8,88400.0,29.9815,30.0041,29.974,30.0041,88400.0
2007-04-25 14:10:00,39.8,39.85,39.79,39.82,47400.0,30.0041,30.0418,29.9966,30.0192,47400.0
2007-04-25 14:20:00,39.82,39.84,39.79,39.83,103600.0,30.0192,30.0343,29.9966,30.0268,103600.0
2007-04-25 14:30:00,39.83,39.93,39.8,39.9,168400.0,30.0268,30.1022,30.0041,30.0795,168400.0
2007-04-25 14:40:00,39.9,40.05,39.88,40.04,221400.0,30.0795,30.1926,30.0645,30.1851,221400.0
2007-04-25 14:50:00,40.04,40.05,39.97,39.98,42600.0,30.1851,30.1926,30.1323,30.1398,42600.0
2007-04-25 15:00:00,39.98,40.02,39.98,39.99,29600.0,30.1398,30.17,30.1398,30.1474,29600.0
2007-04-25 15:10:00,39.99,40.0,39.93,39.93,33200.0,30.1474,30.1549,30.1022,30.1022,33200.0
2007-04-25 15:20:00,39.93,39.93,39.83,39.83,101200.0,30.1022,30.1022,30.0268,30.0268,101200.0
2007-04-25 15:30:00,39.82,39.87,39.77,39.82,109800.0,30.0192,30.0569,29.9815,30.0192,109800.0
2007-04-25 15:40:00,39.83,39.83,39.73,39.79,109200.0,30.0268,30.0268,29.9514,29.9966,109200.0
2007-04-25 15:50:00,39.8,39.93,39.8,39.86,177600.0,30.0041,30.1022,30.0041,30.0494,177600.0
2007-04-26 09:30:00,39.81,40.04,39.77,40.02,54200.0,30.0117,30.1851,29.9815,30.17,54200.0
2007-04-26 09:40:00,40.02,40.18,40.02,40.08,127200.0,30.17,30.2906,30.17,30.2152,127200.0
2007-04-26 09:50:00,40.08,40.09,40.02,40.03,100200.0,30.2152,30.2228,30.17,30.1775,100200.0
2007-04-26 10:00:00,40.03,40.06,40.02,40.05,42600.0,30.1775,30.2002,30.17,30.1926,42600.0
2007-04-26 10:10:00,40.06,40.08,39.94,39.96,48200.0,30.2002,30.2152,30.1097,30.1248,48200.0
2007-04-26 10:20:00,39.96,40.06,39.9,40.05,49400.0,30.1248,30.2002,30.0795,30.1926,49400.0
2007-04-26 10:30:00,40.05,40.14,40.04,40.12,63600.0,30.1926,30.2605,30.1851,30.2454,63600.0
2007-04-26 10:40:00,40.12,40.18,40.12,40.15,75000.0,30.2454,30.2906,30.2454,30.268,75000.0
2007-04-26 10:50:00,40.15,40.17,40.13,40.17,10800.0,30.268,30.2831,30.2529,30.2831,10800.0
2007-04-26 11:00:00,40.17,40.35,40.17,40.33,84600.0,30.2831,30.4188,30.2831,30.4037,84600.0
2007-04-26 11:10:00,40.33,40.38,40.27,40.28,88800.0,30.4037,30.4414,30.3585,30.366,88800.0
2007-04-26 11:20:00,40.27,40.27,40.24,40.24,28400.0,30.3585,30.3585,30.3359,30.3359,28400.0
2007-04-26 11:30:00,40.25,40.25,40.19,40.19,18000.0,30.3434,30.3434,30.2982,30.2982,18000.0
2007-04-26 11:40:00,40.19,40.27,40.18,40.24,76000.0,30.2982,30.3585,30.2906,30.3359,76000.0
2007-04-26 11:50:00,40.24,40.24,40.12,40.16,43000.0,30.3359,30.3359,30.2454,30.2755,43000.0
2007-04-26 12:00:00,40.16,40.2,40.16,40.18,76200.0,30.2755,30.3057,30.2755,30.2906,76200.0
2007-04-26 12:10:00,40.17,40.18,40.08,40.1,19600.0,30.2831,30.2906,30.2152,30.2303,19600.0
2007-04-26 12:20:00,40.1,40.1,40.02,40.05,33200.0,30.2303,30.2303,30.17,30.1926,33200.0
2007-04-26 12:30:00,40.05,40.05,39.99,40.05,41600.0,30.1926,30.1926,30.1474,30.1926,41600.0
2007-04-26 12:40:00,40.05,40.05,40.02,40.05,30200.0,30.1926,30.1926,30.17,30.1926,30200.0
2007-04-26 12:50:00,40.05,40.05,39.99,39.99,39600.0,30.1926,30.1926,30.1474,30.1474,39600.0
2007-04-26 13:00:00,39.99,40.04,39.97,40.01,44600.0,30.1474,30.1851,30.1323,30.1625,44600.0
2007-04-26 13:10:00,40.01,40.02,39.95,39.95,34200.0,30.1625,30.17,30.1172,30.1172,34200.0
2007-04-26 13:20:00,39.96,39.99,39.95,39.96,77200.0,30.1248,30.1474,30.1172,30.1248,77200.0
2007-04-26 13:30:00,39.96,40.05,39.94,40.05,197600.0,30.1248,30.1926,30.1097,30.1926,197600.0
2007-04-26 13:40:00,40.05,40.07,39.99,40.02,81800.0,30.1926,30.2077,30.1474,30.17,81800.0
2007-04-26 13:50:00,40.02,40.06,40.02,40.05,53200.0,30.17,30.2002,30.17,30.1926,53200.0
2007-04-26 14:00:00,40.04,40.08,39.99,40.07,251000.0,30.1851,30.2152,30.1474,30.2077,251000.0
2007-04-26 14:10:00,40.06,40.08,40.05,40.05,43400.0,30.2002,30.2152,30.1926,30.1926,43400.0
2007-04-26 14:20:00,40.05,40.08,40.04,40.08,58200.0,30.1926,30.2152,30.1851,30.2152,58200.0
2007-04-26 14:30:00,40.08,40.09,40.06,40.09,41000.0,30.2152,30.2228,30.2002,30.2228,41000.0
2007-04-26 14:40:00,40.09,40.09,40.05,40.05,127600.0,30.2228,30.2228,30.1926,30.1926,127600.0
2007-04-26 14:50:00,40.05,40.06,40.05,40.06,50200.0,30.1926,30.2002,30.1926,30.2002,50200.0
2007-04-26 15:00:00,40.06,40.06,40.05,40.06,33000.0,30.2002,30.2002,30.1926,30.2002,33000.0
2007-04-26 15:10:00,40.06,40.09,40.05,40.08,49400.0,30.2002,30.2228,30.1926,30.2152,49400.0
2007-04-26 15:20:00,40.08,40.09,40.06,40.08,61400.0,30.2152,30.2228,30.2002,30.2152,61400.0
2007-04-26 15:30:00,40.09,40.1,40.08,40.09,82600.0,30.2228,30.2303,30.2152,30.2228,82600.0
2007-04-26 15:40:00,40.09,40.1,40.07,40.07,122800.0,30.2228,30.2303,30.2077,30.2077,122800.0
2007-04-26 15:50:00,40.07,40.16,40.07,40.16,140400.0,30.2077,30.2755,30.2077,30.2755,140400.0
2007-04-27 09:30:00,39.94,39.99,39.79,39.84,72200.0,30.1097,30.1474,29.9966,30.0343,72200.0
2007-04-27 09:40:00,39.83,39.87,39.65,39.8,206200.0,30.0268,30.0569,29.8911,30.0041,206200.0
2007-04-27 09:50:00,39.8,39.87,39.7,39.7,114400.0,30.0041,30.0569,29.9288,29.9288,114400.0
2007-04-27 10:00:00,39.7,39.8,39.63,39.74,71200.0,29.9288,30.0041,29.876,29.9589,71200.0
2007-04-27 10:10:00,39.74,39.74,39.62,39.63,56600.0,29.9589,29.9589,29.8685,29.876,56600.0
2007-04-27 10:20:00,39.63,39.63,39.52,39.56,149800.0,29.876,29.876,29.7931,29.8232,149800.0
2007-04-27 10:30:00,39.56,39.56,39.41,39.45,190600.0,29.8232,29.8232,29.7101,29.7403,190600.0
2007-04-27 10:40:00,39.45,39.49,39.43,39.48,73600.0,29.7403,29.7704,29.7252,29.7629,73600.0
2007-04-27 10:50:00,39.48,39.51,39.44,39.47,33600.0,29.7629,29.7855,29.7328,29.7554,33600.0
2007-04-27 11:00:00,39.46,39.47,39.42,39.45,49600.0,29.7478,29.7554,29.7177,29.7403,49600.0
2007-04-27 11:10:00,39.45,39.45,39.42,39.42,32600.0,29.7403,29.7403,29.7177,29.7177,32600.0
2007-04-27 11:20:00,39.42,39.44,39.38,39.44,78400.0,29.7177,29.7328,29.6875,29.7328,78400.0
2007-04-27 11:30:00,39.44,39.49,39.44,39.45,44800.0,29.7328,29.7704,29.7328,29.7403,44800.0
2007-04-27 11:40:00,39.45,39.48,39.41,39.46,36000.0,29.7403,29.7629,29.7101,29.7478,36000.0
2007-04-27 11:50:00,39.46,39.48,39.39,39.45,30000.0,29.7478,29.7629,29.6951,29.7403,30000.0
2007-04-27 12:00:00,39.46,39.46,39.36,39.36,57600.0,29.7478,29.7478,29.6724,29.6724,57600.0
2007-04-27 12:10:00,39.37,39.38,39.33,39.37,39200.0,29.68,29.6875,29.6498,29.68,39200.0
2007-04-27 12:20:00,39.37,39.38,39.32,39.34,85400.0,29.68,29.6875,29.6423,29.6574,85400.0
2007-04-27 12:30:00,39.34,39.37,39.33,39.34,27400.0,29.6574,29.68,29.6498,29.6574,27400.0
2007-04-27 12:40:00,39.35,39.38,39.34,39.35,28200.0,29.6649,29.6875,29.6574,29.6649,28200.0
2007-04-27 12:50:00,39.38,39.47,39.38,39.47,60000.0,29.6875,29.7554,29.6875,29.7554,60000.0
2007-04-27 13:00:00,39.47,39.51,39.44,39.45,65400.0,29.7554,29.7855,29.7328,29.7403,65400.0
2007-04-27 13:10:00,39.46,39.52,39.45,39.51,22800.0,29.7478,29.7931,29.7403,29.7855,22800.0
2007-04-27 13:20:00,39.51,39.52,39.48,39.49,44200.0,29.7855,29.7931,29.7629,29.7704,44200.0
2007-04-27 13:30:00,39.49,39.52,39.47,39.49,41800.0,29.7704,29.7931,29.7554,29.7704,41800.0
2007-04-27 13:40:00,39.49,39.52,39.41,39.45,47200.0,29.7704,29.7931,29.7101,29.7403,47200.0
2007-04-27 13:50:00,39.45,39.48,39.35,39.38,50200.0,29.7403,29.7629,29.6649,29.6875,50200.0
2007-04-27 14:00:00,39.38,39.47,39.38,39.43,47400.0,29.6875,29.7554,29.6875,29.7252,47400.0
2007-04-27 14:10:00,39.44,39.53,39.4,39.51,62200.0,29.7328,29.8006,29.7026,29.7855,62200.0
2007-04-27 14:20:00,39.49,39.55,39.46,39.5,90600.0,29.7704,29.8157,29.7478,29.778,90600.0
2007-04-27 14:30:00,39.5,39.51,39.48,39.51,48600.0,29.778,29.7855,29.7629,29.7855,48600.0
2007-04-27 14:40:00,39.5,39.52,39.49,39.49,611800.0,29.778,29.7931,29.7704,29.7704,611800.0
2007-04-27 14:50:00,39.49,39.51,39.46,39.49,44600.0,29.7704,29.7855,29.7478,29.7704,44600.0
2007-04-27 15:00:00,39.49,39.51,39.44,39.44,67400.0,29.7704,29.7855,29.7328,29.7328,67400.0
2007-04-27 15:10:00,39.44,39.46,39.38,39.38,41400.0,29.7328,29.7478,29.6875,29.6875,41400.0
2007-04-27 15:20:00,39.37,39.45,39.35,39.37,228000.0,29.68,29.7403,29.6649,29.68,228000.0
2007-04-27 15:30:00,9.84,39.38,9.84,39.37,270000.0,7.4181,29.6875,7.4181,29.68,270000.0
2007-04-27 15:40:00,39.37,39.37,39.22,39.26,75400.0,29.68,29.68,29.5669,29.5971,75400.0
2007-04-27 15:50:00,39.26,39.42,39.21,39.4,221600.0,29.5971,29.7177,29.5594,29.7026,221600.0
2007-04-30 09:30:00,39.44,39.74,39.44,39.65,214400.0,29.7328,29.9589,29.7328,29.8911,214400.0
2007-04-30 09:40:00,39.65,39.69,39.55,39.62,238000.0,29.8911,29.9212,29.8157,29.8685,238000.0
2007-04-30 09:50:00,39.62,39.65,39.48,39.51,165600.0,29.8685,29.8911,29.7629,29.7855,165600.0
2007-04-30 10:00:00,39.51,39.54,39.44,39.52,83800.0,29.7855,29.8081,29.7328,29.7931,83800.0
2007-04-30 10:10:00,39.53,39.6,39.53,39.59,151200.0,29.8006,29.8534,29.8006,29.8458,151200.0
2007-04-30 10:20:00,39.58,39.59,39.53,39.55,75200.0,29.8383,29.8458,29.8006,29.8157,75200.0
2007-04-30 10:30:00,39.54,39.64,39.54,39.63,313400.0,29.8081,29.8835,29.8081,29.876,313400.0
2007-04-30 10:40:00,39.63,39.69,39.62,39.66,216800.0,29.876,29.9212,29.8685,29.8986,216800.0
2007-04-30 10:50:00,39.66,39.77,39.65,39.73,248400.0,29.8986,29.9815,29.8911,29.9514,248400.0
2007-04-30 11:00:00,39.74,39.91,39.72,39.86,129600.0,29.9589,30.0871,29.9438,30.0494,129600.0
2007-04-30 11:10:00,39.87,39.92,39.66,39.85,164600.0,30.0569,30.0946,29.8986,30.0418,164600.0
2007-04-30 11:20:00,39.85,40.02,39.85,39.98,108000.0,30.0418,30.17,30.0418,30.1398,108000.0
2007-04-30 11:30:00,39.97,40.12,39.96,40.07,91000.0,30.1323,30.2454,30.1248,30.2077,91000.0
2007-04-30 11:40:00,40.07,40.1,40.06,40.07,81400.0,30.2077,30.2303,30.2002,30.2077,81400.0
2007-04-30 11:50:00,40.06,40.1,40.02,40.09,154000.0,30.2002,30.2303,30.17,30.2228,154000.0
2007-04-30 12:00:00,40.09,40.12,40.07,40.08,329000.0,30.2228,30.2454,30.2077,30.2152,329000.0
2007-04-30 12:10:00,40.08,40.09,39.98,39.99,92000.0,30.2152,30.2228,30.1398,30.1474,92000.0
2007-04-30 12:20:00,39.99,40.01,39.96,40.0,38000.0,30.1474,30.1625,30.1248,30.1549,38000.0
2007-04-30 12:30:00,40.0,40.01,39.99,40.0,20800.0,30.1549,30.1625,30.1474,30.1549,20800.0
2007-04-30 12:40:00,40.0,40.02,39.97,40.01,76400.0,30.1549,30.17,30.1323,30.1625,76400.0
2007-04-30 12:50:00,40.01,40.06,39.99,40.0,100800.0,30.1625,30.2002,30.1474,30.1549,100800.0
2007-04-30 13:00:00,40.01,40.01,39.89,39.9,125400.0,30.1625,30.1625,30.072,30.0795,125400.0
2007-04-30 13:10:00,39.9,39.91,39.87,39.88,106600.0,30.0795,30.0871,30.0569,30.0645,106600.0
2007-04-30 13:20:00,39.88,39.93,39.85,39.85,190600.0,30.0645,30.1022,30.0418,30.0418,190600.0
2007-04-30 13:30:00,39.85,39.85,39.8,39.84,46400.0,30.0418,30.0418,30.0041,30.0343,46400.0
2007-04-30 13:40:00,39.84,39.85,39.83,39.83,51600.0,30.0343,30.0418,30.0268,30.0268,51600.0
2007-04-30 13:50:00,39.83,39.84,39.82,39.84,27000.0,30.0268,30.0343,30.0192,30.0343,27000.0
2007-04-30 14:00:00,39.85,39.85,39.81,39.81,41400.0,30.0418,30.0418,30.0117,30.0117,41400.0
2007-04-30 14:10:00,39.81,39.81,39.79,39.8,96200.0,30.0117,30.0117,29.9966,30.0041,96200.0
2007-04-30 14:20:00,39.8,39.8,39.72,39.72,157600.0,30.0041,30.0041,29.9438,29.9438,157600.0
2007-04-30 14:30:00,39.72,39.85,39.72,39.83,215000.0,29.9438,30.0418,29.9438,30.0268,215000.0
2007-04-30 14:40:00,39.84,39.84,39.74,39.74,79400.0,30.0343,30.0343,29.9589,29.9589,79400.0
2007-04-30 14:50:00,39.74,39.74,39.63,39.63,98800.0,29.9589,29.9589,29.876,29.876,98800.0
2007-04-30 15:00:00,39.63,39.71,39.57,39.57,142200.0,29.876,29.9363,29.8308,29.8308,142200.0
2007-04-30 15:10:00,39.57,39.59,39.52,39.54,170800.0,29.8308,29.8458,29.7931,29.8081,170800.0
2007-04-30 15:20:00,39.54,39.6,39.52,39.57,275600.0,29.8081,29.8534,29.7931,29.8308,275600.0
2007-04-30 15:30:00,39.57,39.59,39.42,39.43,186200.0,29.8308,29.8458,29.7177,29.7252,186200.0
2007-04-30 15:40:00,39.43,39.49,39.39,39.48,153800.0,29.7252,29.7704,29.6951,29.7629,153800.0
2007-04-30 15:50:00,39.48,39.52,39.46,39.48,185400.0,29.7629,29.7931,29.7478,29.7629,185400.0
2007-05-01 09:30:00,39.84,39.88,39.52,39.76,113200.0,30.0343,30.0645,29.7931,29.974,113200.0
2007-05-01 09:40:00,39.75,39.87,39.69,39.69,89200.0,29.9665,30.0569,29.9212,29.9212,89200.0
2007-05-01 09:50:00,39.69,39.75,39.6,39.7,402800.0,29.9212,29.9665,29.8534,29.9288,402800.0
2007-05-01 10:00:00,39.69,39.75,39.51,39.52,180200.0,29.9212,29.9665,29.7855,29.7931,180200.0
2007-05-01 10:10:00,39.53,39.55,39.38,39.4,105200.0,29.8006,29.8157,29.6875,29.7026,105200.0
2007-05-01 10:20:00,39.4,39.47,39.4,39.42,60600.0,29.7026,29.7554,29.7026,29.7177,60600.0
2007-05-01 10:30:00,39.41,39.44,39.27,39.35,140600.0,29.7101,29.7328,29.6046,29.6649,140600.0
2007-05-01 10:40:00,39.36,39.38,39.34,39.34,65400.0,29.6724,29.6875,29.6574,29.6574,65400.0
2007-05-01 10:50:00,39.34,39.35,39.28,39.3,56200.0,29.6574,29.6649,29.6121,29.6272,56200.0
2007-05-01 11:00:00,39.3,39.32,39.25,39.27,57400.0,29.6272,29.6423,29.5895,29.6046,57400.0
2007-05-01 11:10:00,39.27,39.3,39.24,39.27,117000.0,29.6046,29.6272,29.582,29.6046,117000.0
2007-05-01 11:20:00,39.27,39.31,39.23,39.29,161400.0,29.6046,29.6348,29.5744,29.6197,161400.0
2007-05-01 11:30:00,39.3,39.33,39.28,39.3,67000.0,29.6272,29.6498,29.6121,29.6272,67000.0
2007-05-01 11:40:00,39.29,39.37,39.29,39.3,115800.0,29.6197,29.68,29.6197,29.6272,115800.0
2007-05-01 11:50:00,39.3,39.3,39.26,39.27,42800.0,29.6272,29.6272,29.5971,29.6046,42800.0
2007-05-01 12:00:00,39.26,39.26,39.22,39.23,82400.0,29.5971,29.5971,29.5669,29.5744,82400.0
2007-05-01 12:10:00,39.24,39.55,39.23,39.49,186600.0,29.582,29.8157,29.5744,29.7704,186600.0
2007-05-01 12:20:00,39.51,39.62,39.47,39.52,356200.0,29.7855,29.8685,29.7554,29.7931,356200.0
2007-05-01 12:30:00,39.53,39.61,39.49,39.59,322600.0,29.8006,29.8609,29.7704,29.8458,322600.0
2007-05-01 12:40:00,39.58,39.61,39.52,39.55,186800.0,29.8383,29.8609,29.7931,29.8157,186800.0
2007-05-01 12:50:00,39.55,39.66,39.55,39.55,91200.0,29.8157,29.8986,29.8157,29.8157,91200.0
2007-05-01 13:00:00,39.55,39.55,39.38,39.5,102000.0,29.8157,29.8157,29.6875,29.778,102000.0
2007-05-01 13:10:00,39.49,39.49,39.42,39.43,29800.0,29.7704,29.7704,29.7177,29.7252,29800.0
2007-05-01 13:20:00,39.42,39.52,39.4,39.49,97600.0,29.7177,29.7931,29.7026,29.7704,97600.0
2007-05-01 13:30:00,39.49,39.53,39.47,39.5,136000.0,29.7704,29.8006,29.7554,29.778,136000.0
2007-05-01 13:40:00,39.5,39.52,39.49,39.51,95000.0,29.778,29.7931,29.7704,29.7855,95000.0
2007-05-01 13:50:00,39.5,39.51,39.45,39.46,131400.0,29.778,29.7855,29.7403,29.7478,131400.0
2007-05-01 14:00:00,39.46,39.46,39.37,39.39,107400.0,29.7478,29.7478,29.68,29.6951,107400.0
2007-05-01 14:10:00,39.4,39.47,39.37,39.46,67000.0,29.7026,29.7554,29.68,29.7478,67000.0
2007-05-01 14:20:00,39.47,39.63,39.47,39.62,440800.0,29.7554,29.876,29.7554,29.8685,440800.0
2007-05-01 14:30:00,39.62,39.74,39.59,39.69,283200.0,29.8685,29.9589,29.8458,29.9212,283200.0
2007-05-01 14:40:00,39.69,39.71,39.63,39.68,379000.0,29.9212,29.9363,29.876,29.9137,379000.0
2007-05-01 14:50:00,39.68,39.7,39.65,39.7,167800.0,29.9137,29.9288,29.8911,29.9288,167800.0
2007-05-01 15:00:00,39.69,39.72,39.68,39.7,345800.0,29.9212,29.9438,29.9137,29.9288,345800.0
2007-05-01 15:10:00,39.7,39.73,39.69,39.7,236400.0,29.9288,29.9514,29.9212,29.9288,236400.0
2007-05-01 15:20:00,39.7,39.73,39.69,39.69,149000.0,29.9288,29.9514,29.9212,29.9212,149000.0
2007-05-01 15:30:00,39.7,39.74,39.69,39.73,444000.0,29.9288,29.9589,29.9212,29.9514,444000.0
2007-05-01 15:40:00,39.73,39.73,39.71,39.73,86600.0,29.9514,29.9514,29.9363,29.9514,86600.0
2007-05-01 15:50:00,39.73,39.77,39.7,39.77,276600.0,29.9514,29.9815,29.9288,29.9815,276600.0
2007-05-02 09:30:00,40.38,41.77,40.38,40.94,668400.0,30.4414,31.4893,30.4414,30.8636,668400.0
2007-05-02 09:40:00,40.95,40.95,40.13,40.23,1046600.0,30.8711,30.8711,30.2529,30.3283,1046600.0
2007-05-02 09:50:00,40.32,40.38,39.87,40.09,451400.0,30.3962,30.4414,30.0569,30.2228,451400.0
2007-05-02 10:00:00,40.1,40.55,40.09,40.55,411400.0,30.2303,30.5696,30.2228,30.5696,411400.0
2007-05-02 10:10:00,40.52,40.71,40.48,40.52,698600.0,30.5469,30.6902,30.5168,30.5469,698600.0
2007-05-02 10:20:00,40.52,40.52,40.48,40.48,241600.0,30.5469,30.5469,30.5168,30.5168,241600.0
2007-05-02 10:30:00,40.48,40.48,40.42,40.45,119600.0,30.5168,30.5168,30.4716,30.4942,119600.0
2007-05-02 10:40:00,40.45,40.45,40.38,40.39,45200.0,30.4942,30.4942,30.4414,30.4489,45200.0
2007-05-02 10:50:00,40.4,40.45,40.38,40.38,129600.0,30.4565,30.4942,30.4414,30.4414,129600.0
2007-05-02 11:00:00,40.38,40.43,40.35,40.38,179600.0,30.4414,30.4791,30.4188,30.4414,179600.0
2007-05-02 11:10:00,40.38,40.38,40.33,40.33,60000.0,30.4414,30.4414,30.4037,30.4037,60000.0
2007-05-02 11:20:00,40.33,40.49,40.33,40.34,174000.0,30.4037,30.5243,30.4037,30.4112,174000.0
2007-05-02 11:30:00,40.35,40.46,40.18,40.22,146800.0,30.4188,30.5017,30.2906,30.3208,146800.0
2007-05-02 11:40:00,40.22,40.43,40.1,40.12,97600.0,30.3208,30.4791,30.2303,30.2454,97600.0
2007-05-02 11:50:00,40.12,40.21,40.12,40.15,853000.0,30.2454,30.3132,30.2454,30.268,853000.0
2007-05-02 12:00:00,40.15,40.16,40.07,40.16,110200.0,30.268,30.2755,30.2077,30.2755,110200.0
2007-05-02 12:10:00,40.16,40.24,40.11,40.13,86000.0,30.2755,30.3359,30.2378,30.2529,86000.0
2007-05-02 12:20:00,40.13,40.18,40.12,40.15,35400.0,30.2529,30.2906,30.2454,30.268,35400.0
2007-05-02 12:30:00,40.15,40.21,40.1,40.12,74400.0,30.268,30.3132,30.2303,30.2454,74400.0
2007-05-02 12:40:00,40.11,40.17,40.1,40.15,56600.0,30.2378,30.2831,30.2303,30.268,56600.0
2007-05-02 12:50:00,40.15,40.22,40.14,40.22,49200.0,30.268,30.3208,30.2605,30.3208,49200.0
2007-05-02 13:00:00,40.21,40.3,40.17,40.21,89000.0,30.3132,30.3811,30.2831,30.3132,89000.0
2007-05-02 13:10:00,40.21,40.28,40.13,40.24,146000.0,30.3132,30.366,30.2529,30.3359,146000.0
2007-05-02 13:20:00,40.25,40.4,40.24,40.31,130400.0,30.3434,30.4565,30.3359,30.3886,130400.0
2007-05-02 13:30:00,40.31,40.47,40.27,40.36,83200.0,30.3886,30.5092,30.3585,30.4263,83200.0
2007-05-02 13:40:00,40.38,40.38,40.28,40.29,32400.0,30.4414,30.4414,30.366,30.3735,32400.0
2007-05-02 13:50:00,40.28,40.3,40.21,40.24,36200.0,30.366,30.3811,30.3132,30.3359,36200.0
2007-05-02 14:00:00,40.24,40.26,40.17,40.19,45400.0,30.3359,30.3509,30.2831,30.2982,45400.0
2007-05-02 14:10:00,40.19,40.23,40.13,40.19,134000.0,30.2982,30.3283,30.2529,30.2982,134000.0
2007-05-02 14:20:00,40.19,40.24,40.13,40.17,219800.0,30.2982,30.3359,30.2529,30.2831,219800.0
2007-05-02 14:30:00,40.17,40.24,40.15,40.17,69600.0,30.2831,30.3359,30.268,30.2831,69600.0
2007-05-02 14:40:00,40.17,40.19,40.15,40.19,48200.0,30.2831,30.2982,30.268,30.2982,48200.0
2007-05-02 14:50:00,40.19,40.29,40.13,40.16,99200.0,30.2982,30.3735,30.2529,30.2755,99200.0
2007-05-02 15:00:00,40.13,40.24,40.12,40.13,137600.0,30.2529,30.3359,30.2454,30.2529,137600.0
2007-05-02 15:10:00,40.13,40.13,40.1,40.1,120000.0,30.2529,30.2529,30.2303,30.2303,120000.0
2007-05-02 15:20:00,40.1,40.15,40.08,40.15,106600.0,30.2303,30.268,30.2152,30.268,106600.0
2007-05-02 15:30:00,40.15,40.18,40.05,40.08,137800.0,30.268,30.2906,30.1926,30.2152,137800.0
2007-05-02 15:40:00,40.08,40.25,40.07,40.14,276600.0,30.2152,30.3434,30.2077,30.2605,276600.0
2007-05-02 15:50:00,40.15,40.17,40.07,40.13,376400.0,30.268,30.2831,30.2077,30.2529,376400.0
2007-05-03 09:30:00,40.5,40.6,40.42,40.52,243800.0,30.5319,30.6072,30.4716,30.5469,243800.0
2007-05-03 09:40:00,40.52,40.6,40.45,40.49,207600.0,30.5469,30.6072,30.4942,30.5243,207600.0
2007-05-03 09:50:00,40.48,40.92,40.46,40.52,344000.0,30.5168,30.8485,30.5017,30.5469,344000.0
2007-05-03 10:00:00,40.52,40.62,40.46,40.51,295400.0,30.5469,30.6223,30.5017,30.5394,295400.0
2007-05-03 10:10:00,40.51,40.55,40.51,40.53,186200.0,30.5394,30.5696,30.5394,30.5545,186200.0
2007-05-03 10:20:00,40.52,40.53,40.5,40.52,82400.0,30.5469,30.5545,30.5319,30.5469,82400.0
2007-05-03 10:30:00,40.51,40.62,40.51,40.57,207000.0,30.5394,30.6223,30.5394,30.5846,207000.0
2007-05-03 10:40:00,40.57,40.7,40.57,40.69,139000.0,30.5846,30.6826,30.5846,30.6751,139000.0
2007-05-03 10:50:00,40.69,40.77,40.68,40.74,95600.0,30.6751,30.7354,30.6676,30.7128,95600.0
2007-05-03 11:00:00,40.74,40.84,40.7,40.83,123600.0,30.7128,30.7882,30.6826,30.7806,123600.0
2007-05-03 11:10:00,40.84,40.88,40.79,40.8,62400.0,30.7882,30.8183,30.7505,30.758,62400.0
2007-05-03 11:20:00,40.79,40.79,40.67,40.73,67000.0,30.7505,30.7505,30.66,30.7053,67000.0
2007-05-03 11:30:00,40.72,40.74,40.72,40.72,47200.0,30.6977,30.7128,30.6977,30.6977,47200.0
2007-05-03 11:40:00,40.68,40.74,40.68,40.74,25800.0,30.6676,30.7128,30.6676,30.7128,25800.0
2007-05-03 11:50:00,40.74,40.76,40.74,40.74,55800.0,30.7128,30.7279,30.7128,30.7128,55800.0
2007-05-03 12:00:00,40.74,40.77,40.73,40.75,133000.0,30.7128,30.7354,30.7053,30.7203,133000.0
2007-05-03 12:10:00,40.74,40.76,40.74,40.74,18000.0,30.7128,30.7279,30.7128,30.7128,18000.0
2007-05-03 12:20:00,40.73,40.73,40.68,40.68,27400.0,30.7053,30.7053,30.6676,30.6676,27400.0
2007-05-03 12:30:00,40.69,40.69,40.59,40.66,79000.0,30.6751,30.6751,30.5997,30.6525,79000.0
2007-05-03 12:40:00,40.66,40.66,40.65,40.66,38000.0,30.6525,30.6525,30.6449,30.6525,38000.0
2007-05-03 12:50:00,40.67,40.72,40.67,40.72,71600.0,30.66,30.6977,30.66,30.6977,71600.0
2007-05-03 13:00:00,40.71,40.71,40.69,40.7,48800.0,30.6902,30.6902,30.6751,30.6826,48800.0
2007-05-03 13:10:00,40.7,40.7,40.68,40.7,40000.0,30.6826,30.6826,30.6676,30.6826,40000.0
2007-05-03 13:20:00,40.7,40.72,40.68,40.71,49000.0,30.6826,30.6977,30.6676,30.6902,49000.0
2007-05-03 13:30:00,40.72,40.72,40.65,40.65,46400.0,30.6977,30.6977,30.6449,30.6449,46400.0
2007-05-03 13:40:00,40.65,40.72,40.63,40.72,32600.0,30.6449,30.6977,30.6299,30.6977,32600.0
2007-05-03 13:50:00,40.72,40.78,40.72,40.77,54200.0,30.6977,30.7429,30.6977,30.7354,54200.0
2007-05-03 14:00:00,40.77,40.8,40.77,40.8,35600.0,30.7354,30.758,30.7354,30.758,35600.0
2007-05-03 14:10:00,40.8,40.86,40.79,40.84,58600.0,30.758,30.8033,30.7505,30.7882,58600.0
2007-05-03 14:20:00,40.84,40.84,40.54,40.76,295000.0,30.7882,30.7882,30.562,30.7279,295000.0
2007-05-03 14:30:00,40.76,40.81,40.71,40.74,62000.0,30.7279,30.7656,30.6902,30.7128,62000.0
2007-05-03 14:40:00,40.74,40.74,40.63,40.68,71600.0,30.7128,30.7128,30.6299,30.6676,71600.0
2007-05-03 14:50:00,40.66,40.69,40.59,40.63,77200.0,30.6525,30.6751,30.5997,30.6299,77200.0
2007-05-03 15:00:00,40.62,40.66,40.61,40.63,67200.0,30.6223,30.6525,30.6148,30.6299,67200.0
2007-05-03 15:10:00,40.63,40.66,40.61,40.63,75200.0,30.6299,30.6525,30.6148,30.6299,75200.0
2007-05-03 15:20:00,40.63,40.65,40.57,40.6,96200.0,30.6299,30.6449,30.5846,30.6072,96200.0
2007-05-03 15:30:00,40.6,40.63,40.57,40.59,94200.0,30.6072,30.6299,30.5846,30.5997,94200.0
2007-05-03 15:40:00,40.59,40.6,40.52,40.57,160800.0,30.5997,30.6072,30.5469,30.5846,160800.0
2007-05-03 15:50:00,40.58,40.63,40.47,40.6,264000.0,30.5922,30.6299,30.5092,30.6072,264000.0
2007-05-04 09:30:00,40.8,40.89,40.77,40.84,82400.0,30.758,30.8259,30.7354,30.7882,82400.0
2007-05-04 09:40:00,40.85,40.85,40.73,40.77,102600.0,30.7957,30.7957,30.7053,30.7354,102600.0
2007-05-04 09:50:00,40.78,40.85,40.77,40.85,61800.0,30.7429,30.7957,30.7354,30.7957,61800.0
2007-05-04 10:00:00,40.85,40.87,40.83,40.84,161600.0,30.7957,30.8108,30.7806,30.7882,161600.0
2007-05-04 10:10:00,40.84,41.01,40.84,41.01,182600.0,30.7882,30.9163,30.7882,30.9163,182600.0
2007-05-04 10:20:00,41.01,41.16,41.01,41.13,93800.0,30.9163,31.0294,30.9163,31.0068,93800.0
2007-05-04 10:30:00,41.13,41.14,41.08,41.09,146600.0,31.0068,31.0143,30.9691,30.9766,146600.0
2007-05-04 10:40:00,41.08,41.1,41.03,41.08,126000.0,30.9691,30.9842,30.9314,30.9691,126000.0
2007-05-04 10:50:00,41.09,41.12,40.98,40.99,158600.0,30.9766,30.9993,30.8937,30.9013,158600.0
2007-05-04 11:00:00,40.98,41.02,40.91,41.02,85200.0,30.8937,30.9239,30.8409,30.9239,85200.0
2007-05-04 11:10:00,41.02,41.04,40.97,40.97,124800.0,30.9239,30.939,30.8862,30.8862,124800.0
2007-05-04 11:20:00,40.97,41.0,40.96,41.0,40600.0,30.8862,30.9088,30.8786,30.9088,40600.0
2007-05-04 11:30:00,41.0,41.18,41.0,41.09,187000.0,30.9088,31.0445,30.9088,30.9766,187000.0
2007-05-04 11:40:00,41.09,41.1,41.02,41.03,79400.0,30.9766,30.9842,30.9239,30.9314,79400.0
2007-05-04 11:50:00,41.03,41.05,41.0,41.02,64400.0,30.9314,30.9465,30.9088,30.9239,64400.0
2007-05-04 12:00:00,41.02,41.03,41.0,41.0,47000.0,30.9239,30.9314,30.9088,30.9088,47000.0
2007-05-04 12:10:00,41.0,41.02,40.99,40.99,162200.0,30.9088,30.9239,30.9013,30.9013,162200.0
2007-05-04 12:20:00,40.99,41.1,40.99,41.09,118400.0,30.9013,30.9842,30.9013,30.9766,118400.0
2007-05-04 12:30:00,41.08,41.14,41.02,41.12,73800.0,30.9691,31.0143,30.9239,30.9993,73800.0
2007-05-04 12:40:00,41.12,41.24,41.12,41.24,67400.0,30.9993,31.0897,30.9993,31.0897,67400.0
2007-05-04 12:50:00,41.24,41.32,41.24,41.29,52400.0,31.0897,31.15,31.0897,31.1274,52400.0
2007-05-04 13:00:00,41.3,41.42,41.3,41.4,84400.0,31.135,31.2254,31.135,31.2103,84400.0
2007-05-04 13:10:00,41.4,41.43,41.38,41.4,93400.0,31.2103,31.233,31.1953,31.2103,93400.0
2007-05-04 13:20:00,41.4,41.41,41.38,41.39,62400.0,31.2103,31.2179,31.1953,31.2028,62400.0
2007-05-04 13:30:00,41.4,41.41,41.37,41.37,39600.0,31.2103,31.2179,31.1877,31.1877,39600.0
2007-05-04 13:40:00,41.38,41.57,41.38,41.56,89400.0,31.1953,31.3385,31.1953,31.331,89400.0
2007-05-04 13:50:00,41.56,41.58,41.55,41.57,95600.0,31.331,31.346,31.3234,31.3385,95600.0
2007-05-04 14:00:00,41.57,41.67,41.49,41.49,103400.0,31.3385,31.4139,31.2782,31.2782,103400.0
2007-05-04 14:10:00,41.49,41.63,41.47,41.63,60600.0,31.2782,31.3837,31.2631,31.3837,60600.0
2007-05-04 14:20:00,41.63,41.65,41.57,41.58,120200.0,31.3837,31.3988,31.3385,31.346,120200.0
2007-05-04 14:30:00,41.57,41.58,41.56,41.58,55400.0,31.3385,31.346,31.331,31.346,55400.0
2007-05-04 14:40:00,41.58,41.64,41.58,41.64,53200.0,31.346,31.3913,31.346,31.3913,53200.0
2007-05-04 14:50:00,41.64,41.77,41.64,41.76,131400.0,31.3913,31.4893,31.3913,31.4817,131400.0
2007-05-04 15:00:00,41.76,41.88,41.76,41.83,218800.0,31.4817,31.5722,31.4817,31.5345,218800.0
2007-05-04 15:10:00,41.83,41.88,41.81,41.83,186600.0,31.5345,31.5722,31.5194,31.5345,186600.0
2007-05-04 15:20:00,41.83,41.9,41.75,41.87,191800.0,31.5345,31.5873,31.4742,31.5647,191800.0
2007-05-04 15:30:00,41.86,41.89,41.83,41.83,155600.0,31.5571,31.5797,31.5345,31.5345,155600.0
2007-05-04 15:40:00,41.83,41.85,41.77,41.83,217200.0,31.5345,31.5496,31.4893,31.5345,217200.0
2007-05-04 15:50:00,41.83,41.86,41.79,41.82,280000.0,31.5345,31.5571,31.5044,31.527,280000.0
2007-05-07 09:30:00,41.88,42.18,41.88,42.16,98200.0,31.5722,31.7984,31.5722,31.7833,98200.0
2007-05-07 09:40:00,42.17,42.27,42.11,42.27,116200.0,31.7908,31.8662,31.7456,31.8662,116200.0
2007-05-07 09:50:00,42.26,42.27,42.08,42.19,89000.0,31.8587,31.8662,31.723,31.8059,89000.0
2007-05-07 10:00:00,42.2,42.27,42.18,42.18,91400.0,31.8134,31.8662,31.7984,31.7984,91400.0
2007-05-07 10:10:00,42.19,42.22,42.1,42.1,91200.0,31.8059,31.8285,31.7381,31.7381,91200.0
2007-05-07 10:20:00,42.1,42.12,42.02,42.02,58400.0,31.7381,31.7531,31.6777,31.6777,58400.0
2007-05-07 10:30:00,42.02,42.08,41.91,41.98,248000.0,31.6777,31.723,31.5948,31.6476,248000.0
2007-05-07 10:40:00,41.98,42.02,41.98,42.0,99400.0,31.6476,31.6777,31.6476,31.6627,99400.0
2007-05-07 10:50:00,41.99,42.02,41.99,42.01,35200.0,31.6551,31.6777,31.6551,31.6702,35200.0
2007-05-07 11:00:00,42.02,42.07,41.94,41.94,112200.0,31.6777,31.7154,31.6174,31.6174,112200.0
2007-05-07 11:10:00,41.94,41.98,41.89,41.89,51800.0,31.6174,31.6476,31.5797,31.5797,51800.0
2007-05-07 11:20:00,41.88,41.88,41.85,41.86,82400.0,31.5722,31.5722,31.5496,31.5571,82400.0
2007-05-07 11:30:00,41.87,41.95,41.85,41.88,62000.0,31.5647,31.625,31.5496,31.5722,62000.0
2007-05-07 11:40:00,41.88,41.96,41.88,41.89,66600.0,31.5722,31.6325,31.5722,31.5797,66600.0
2007-05-07 11:50:00,41.89,41.91,41.85,41.91,40800.0,31.5797,31.5948,31.5496,31.5948,40800.0
2007-05-07 12:00:00,41.92,41.97,41.92,41.97,95600.0,31.6024,31.6401,31.6024,31.6401,95600.0
2007-05-07 12:10:00,41.97,42.02,41.96,41.99,76000.0,31.6401,31.6777,31.6325,31.6551,76000.0
2007-05-07 12:20:00,41.99,42.01,41.97,41.98,42800.0,31.6551,31.6702,31.6401,31.6476,42800.0
2007-05-07 12:30:00,41.98,41.98,41.96,41.97,30800.0,31.6476,31.6476,31.6325,31.6401,30800.0
2007-05-07 12:40:00,41.97,41.99,41.94,41.99,64400.0,31.6401,31.6551,31.6174,31.6551,64400.0
2007-05-07 12:50:00,41.99,42.04,41.99,42.0,35600.0,31.6551,31.6928,31.6551,31.6627,35600.0
2007-05-07 13:00:00,41.99,42.02,41.98,41.98,35600.0,31.6551,31.6777,31.6476,31.6476,35600.0
2007-05-07 13:10:00,41.98,42.02,41.98,41.98,38600.0,31.6476,31.6777,31.6476,31.6476,38600.0
2007-05-07 13:20:00,41.98,42.03,41.98,42.01,47000.0,31.6476,31.6853,31.6476,31.6702,47000.0
2007-05-07 13:30:00,42.01,42.03,42.0,42.0,95800.0,31.6702,31.6853,31.6627,31.6627,95800.0
2007-05-07 13:40:00,42.01,42.03,41.99,42.0,80400.0,31.6702,31.6853,31.6551,31.6627,80400.0
2007-05-07 13:50:00,42.0,42.03,41.98,41.99,93000.0,31.6627,31.6853,31.6476,31.6551,93000.0
2007-05-07 14:00:00,41.99,42.03,41.99,42.03,90800.0,31.6551,31.6853,31.6551,31.6853,90800.0
2007-05-07 14:10:00,42.02,42.03,42.01,42.02,52400.0,31.6777,31.6853,31.6702,31.6777,52400.0
2007-05-07 14:20:00,42.02,42.02,41.98,41.99,50000.0,31.6777,31.6777,31.6476,31.6551,50000.0
2007-05-07 14:30:00,41.99,42.01,41.97,42.01,71000.0,31.6551,31.6702,31.6401,31.6702,71000.0
2007-05-07 14:40:00,42.01,42.01,42.0,42.01,37200.0,31.6702,31.6702,31.6627,31.6702,37200.0
2007-05-07 14:50:00,42.01,42.02,42.0,42.02,38000.0,31.6702,31.6777,31.6627,31.6777,38000.0
2007-05-07 15:00:00,42.02,42.02,41.99,41.99,54600.0,31.6777,31.6777,31.6551,31.6551,54600.0
2007-05-07 15:10:00,41.99,42.01,41.99,42.0,40600.0,31.6551,31.6702,31.6551,31.6627,40600.0
2007-05-07 15:20:00,41.99,42.0,41.96,41.97,163400.0,31.6551,31.6627,31.6325,31.6401,163400.0
2007-05-07 15:30:00,41.97,41.97,41.93,41.94,46200.0,31.6401,31.6401,31.6099,31.6174,46200.0
2007-05-07 15:40:00,41.94,41.97,41.93,41.93,108800.0,31.6174,31.6401,31.6099,31.6099,108800.0
2007-05-07 15:50:00,41.93,41.99,41.93,41.98,167600.0,31.6099,31.6551,31.6099,31.6476,167600.0
2007-05-08 09:30:00,41.88,42.13,41.88,42.12,98000.0,31.5722,31.7607,31.5722,31.7531,98000.0
2007-05-08 09:40:00,42.13,42.13,42.04,42.04,42600.0,31.7607,31.7607,31.6928,31.6928,42600.0
2007-05-08 09:50:00,42.04,42.3,42.04,42.19,129200.0,31.6928,31.8888,31.6928,31.8059,129200.0
2007-05-08 10:00:00,42.19,42.19,42.04,42.08,210000.0,31.8059,31.8059,31.6928,31.723,210000.0
2007-05-08 10:10:00,42.06,42.07,41.92,41.99,167400.0,31.7079,31.7154,31.6024,31.6551,167400.0
2007-05-08 10:20:00,42.0,42.0,41.91,41.92,151400.0,31.6627,31.6627,31.5948,31.6024,151400.0
2007-05-08 10:30:00,41.92,41.92,41.88,41.88,84600.0,31.6024,31.6024,31.5722,31.5722,84600.0
2007-05-08 10:40:00,41.88,41.88,41.81,41.81,55400.0,31.5722,31.5722,31.5194,31.5194,55400.0
2007-05-08 10:50:00,41.82,41.86,41.81,41.81,81000.0,31.527,31.5571,31.5194,31.5194,81000.0
2007-05-08 11:00:00,41.82,41.84,41.72,41.72,97200.0,31.527,31.542,31.4516,31.4516,97200.0
2007-05-08 11:10:00,41.73,41.76,41.68,41.74,57000.0,31.4591,31.4817,31.4214,31.4667,57000.0
2007-05-08 11:20:00,41.74,41.84,41.72,41.72,81400.0,31.4667,31.542,31.4516,31.4516,81400.0
2007-05-08 11:30:00,41.72,41.76,41.7,41.73,62400.0,31.4516,31.4817,31.4365,31.4591,62400.0
2007-05-08 11:40:00,41.74,41.74,41.67,41.73,29800.0,31.4667,31.4667,31.4139,31.4591,29800.0
2007-05-08 11:50:00,41.73,41.76,41.72,41.72,33200.0,31.4591,31.4817,31.4516,31.4516,33200.0
2007-05-08 12:00:00,41.73,41.74,41.7,41.74,23600.0,31.4591,31.4667,31.4365,31.4667,23600.0
2007-05-08 12:10:00,41.74,41.74,41.7,41.72,21000.0,31.4667,31.4667,31.4365,31.4516,21000.0
2007-05-08 12:20:00,41.72,41.73,41.66,41.67,46800.0,31.4516,31.4591,31.4064,31.4139,46800.0
2007-05-08 12:30:00,41.67,41.73,41.67,41.71,35600.0,31.4139,31.4591,31.4139,31.444,35600.0
2007-05-08 12:40:00,41.71,41.73,41.69,41.73,30800.0,31.444,31.4591,31.429,31.4591,30800.0
2007-05-08 12:50:00,41.73,41.84,41.72,41.83,116600.0,31.4591,31.542,31.4516,31.5345,116600.0
2007-05-08 13:00:00,41.85,41.89,41.84,41.88,176400.0,31.5496,31.5797,31.542,31.5722,176400.0
2007-05-08 13:10:00,41.88,42.02,41.87,41.98,249600.0,31.5722,31.6777,31.5647,31.6476,249600.0
2007-05-08 13:20:00,41.97,41.97,41.92,41.97,114800.0,31.6401,31.6401,31.6024,31.6401,114800.0
2007-05-08 13:30:00,41.97,41.97,41.93,41.95,41000.0,31.6401,31.6401,31.6099,31.625,41000.0
2007-05-08 13:40:00,41.95,41.97,41.91,41.94,120200.0,31.625,31.6401,31.5948,31.6174,120200.0
2007-05-08 13:50:00,41.94,41.94,41.88,41.88,133400.0,31.6174,31.6174,31.5722,31.5722,133400.0
2007-05-08 14:00:00,41.88,41.91,41.88,41.9,128200.0,31.5722,31.5948,31.5722,31.5873,128200.0
2007-05-08 14:10:00,41.9,41.9,41.9,41.9,117400.0,31.5873,31.5873,31.5873,31.5873,117400.0
2007-05-08 14:20:00,41.9,41.93,41.88,41.91,129000.0,31.5873,31.6099,31.5722,31.5948,129000.0
2007-05-08 14:30:00,41.92,41.95,41.9,41.94,77000.0,31.6024,31.625,31.5873,31.6174,77000.0
2007-05-08 14:40:00,41.94,41.97,41.93,41.93,45000.0,31.6174,31.6401,31.6099,31.6099,45000.0
2007-05-08 14:50:00,41.93,41.95,41.89,41.95,59200.0,31.6099,31.625,31.5797,31.625,59200.0
2007-05-08 15:00:00,41.95,41.98,41.94,41.96,95200.0,31.625,31.6476,31.6174,31.6325,95200.0
2007-05-08 15:10:00,41.96,41.98,41.95,41.95,75800.0,31.6325,31.6476,31.625,31.625,75800.0
2007-05-08 15:20:00,41.96,41.99,41.95,41.98,90000.0,31.6325,31.6551,31.625,31.6476,90000.0
2007-05-08 15:30:00,41.98,41.98,41.95,41.96,125200.0,31.6476,31.6476,31.625,31.6325,125200.0
2007-05-08 15:40:00,41.96,41.97,41.94,41.95,122000.0,31.6325,31.6401,31.6174,31.625,122000.0
2007-05-08 15:50:00,41.95,41.98,41.88,41.9,191200.0,31.625,31.6476,31.5722,31.5873,191200.0
2007-05-09 09:30:00,41.9,42.19,41.9,42.06,96000.0,31.5873,31.8059,31.5873,31.7079,96000.0
2007-05-09 09:40:00,42.04,42.22,42.01,42.16,370800.0,31.6928,31.8285,31.6702,31.7833,370800.0
2007-05-09 09:50:00,42.18,42.29,42.18,42.26,98400.0,31.7984,31.8813,31.7984,31.8587,98400.0
2007-05-09 10:00:00,42.27,42.38,42.26,42.35,157600.0,31.8662,31.9491,31.8587,31.9265,157600.0
2007-05-09 10:10:00,42.35,42.35,42.2,42.25,120000.0,31.9265,31.9265,31.8134,31.8511,120000.0
2007-05-09 10:20:00,42.25,42.25,42.19,42.25,95200.0,31.8511,31.8511,31.8059,31.8511,95200.0
2007-05-09 10:30:00,42.25,42.25,42.1,42.15,170200.0,31.8511,31.8511,31.7381,31.7758,170200.0
2007-05-09 10:40:00,42.16,42.27,42.16,42.27,124600.0,31.7833,31.8662,31.7833,31.8662,124600.0
2007-05-09 10:50:00,42.26,42.27,42.23,42.25,91600.0,31.8587,31.8662,31.8361,31.8511,91600.0
2007-05-09 11:00:00,42.25,42.25,42.21,42.22,96200.0,31.8511,31.8511,31.821,31.8285,96200.0
2007-05-09 11:10:00,42.22,42.33,42.22,42.33,165800.0,31.8285,31.9114,31.8285,31.9114,165800.0
2007-05-09 11:20:00,42.32,42.34,42.3,42.34,53800.0,31.9039,31.919,31.8888,31.919,53800.0
2007-05-09 11:30:00,42.34,42.38,42.33,42.35,192800.0,31.919,31.9491,31.9114,31.9265,192800.0
2007-05-09 11:40:00,42.35,42.35,42.29,42.35,120200.0,31.9265,31.9265,31.8813,31.9265,120200.0
2007-05-09 11:50:00,42.35,42.35,42.33,42.35,83800.0,31.9265,31.9265,31.9114,31.9265,83800.0
2007-05-09 12:00:00,42.35,42.54,42.35,42.52,176200.0,31.9265,32.0698,31.9265,32.0547,176200.0
2007-05-09 12:10:00,42.52,42.55,42.5,42.51,106400.0,32.0547,32.0773,32.0396,32.0471,106400.0
2007-05-09 12:20:00,42.51,42.52,42.46,42.47,93600.0,32.0471,32.0547,32.0095,32.017,93600.0
2007-05-09 12:30:00,42.47,42.49,42.43,42.49,72600.0,32.017,32.0321,31.9868,32.0321,72600.0
2007-05-09 12:40:00,42.49,42.51,42.49,42.49,68000.0,32.0321,32.0471,32.0321,32.0321,68000.0
2007-05-09 12:50:00,42.49,42.5,42.48,42.5,226000.0,32.0321,32.0396,32.0245,32.0396,226000.0
2007-05-09 13:00:00,42.5,42.5,42.47,42.47,97800.0,32.0396,32.0396,32.017,32.017,97800.0
2007-05-09 13:10:00,42.48,42.49,42.46,42.49,38600.0,32.0245,32.0321,32.0095,32.0321,38600.0
2007-05-09 13:20:00,42.49,42.49,42.47,42.49,55200.0,32.0321,32.0321,32.017,32.0321,55200.0
2007-05-09 13:30:00,42.49,42.54,42.49,42.54,91400.0,32.0321,32.0698,32.0321,32.0698,91400.0
2007-05-09 13:40:00,42.54,42.54,42.49,42.49,70200.0,32.0698,32.0698,32.0321,32.0321,70200.0
2007-05-09 13:50:00,42.49,42.7,42.49,42.7,92000.0,32.0321,32.1904,32.0321,32.1904,92000.0
2007-05-09 14:00:00,42.7,42.73,42.67,42.7,515600.0,32.1904,32.213,32.1678,32.1904,515600.0
2007-05-09 14:10:00,42.7,42.72,42.62,42.72,122200.0,32.1904,32.2055,32.1301,32.2055,122200.0
2007-05-09 14:20:00,42.72,42.79,42.63,42.69,215800.0,32.2055,32.2582,32.1376,32.1828,215800.0
2007-05-09 14:30:00,42.7,42.75,42.69,42.73,244800.0,32.1904,32.2281,32.1828,32.213,244800.0
2007-05-09 14:40:00,42.73,42.84,42.72,42.84,84400.0,32.213,32.2959,32.2055,32.2959,84400.0
2007-05-09 14:50:00,42.84,42.84,42.77,42.79,124800.0,32.2959,32.2959,32.2432,32.2582,124800.0
2007-05-09 15:00:00,42.78,42.85,42.74,42.79,131200.0,32.2507,32.3035,32.2205,32.2582,131200.0
2007-05-09 15:10:00,42.78,42.98,42.78,42.95,191000.0,32.2507,32.4015,32.2507,32.3788,191000.0
2007-05-09 15:20:00,42.95,43.12,42.91,43.07,205200.0,32.3788,32.507,32.3487,32.4693,205200.0
2007-05-09 15:30:00,43.08,43.27,43.06,43.15,305200.0,32.4769,32.6201,32.4618,32.5296,305200.0
2007-05-09 15:40:00,43.13,43.2,43.09,43.09,181000.0,32.5145,32.5673,32.4844,32.4844,181000.0
2007-05-09 15:50:00,43.08,43.17,43.04,43.05,892400.0,32.4769,32.5447,32.4467,32.4542,892400.0
2007-05-10 09:30:00,43.05,43.24,43.01,43.22,78000.0,32.4542,32.5975,32.4241,32.5824,78000.0
2007-05-10 09:40:00,43.23,43.47,43.13,43.47,135200.0,32.5899,32.7709,32.5145,32.7709,135200.0
2007-05-10 09:50:00,43.46,43.49,42.93,43.05,224800.0,32.7633,32.7859,32.3638,32.4542,224800.0
2007-05-10 10:00:00,43.05,43.09,42.9,43.0,204600.0,32.4542,32.4844,32.3412,32.4165,204600.0
2007-05-10 10:10:00,43.0,43.0,42.97,42.99,393200.0,32.4165,32.4165,32.3939,32.409,393200.0
2007-05-10 10:20:00,42.99,43.01,42.85,42.93,190600.0,32.409,32.4241,32.3035,32.3638,190600.0
2007-05-10 10:30:00,42.94,43.0,42.91,42.93,89800.0,32.3713,32.4165,32.3487,32.3638,89800.0
2007-05-10 10:40:00,42.93,42.93,42.82,42.83,39000.0,32.3638,32.3638,32.2808,32.2884,39000.0
2007-05-10 10:50:00,42.82,42.91,42.8,42.83,43800.0,32.2808,32.3487,32.2658,32.2884,43800.0
2007-05-10 11:00:00,42.83,42.83,42.8,42.81,44800.0,32.2884,32.2884,32.2658,32.2733,44800.0
2007-05-10 11:10:00,42.82,42.83,42.8,42.82,89800.0,32.2808,32.2884,32.2658,32.2808,89800.0
2007-05-10 11:20:00,42.81,42.85,42.79,42.83,147600.0,32.2733,32.3035,32.2582,32.2884,147600.0
2007-05-10 11:30:00,42.83,42.9,42.81,42.9,63600.0,32.2884,32.3412,32.2733,32.3412,63600.0
2007-05-10 11:40:00,42.88,42.92,42.88,42.9,76400.0,32.3261,32.3562,32.3261,32.3412,76400.0
2007-05-10 11:50:00,42.9,43.0,42.9,42.92,161200.0,32.3412,32.4165,32.3412,32.3562,161200.0
2007-05-10 12:00:00,42.92,42.93,42.71,42.76,150600.0,32.3562,32.3638,32.1979,32.2356,150600.0
2007-05-10 12:10:00,42.77,42.83,42.73,42.82,58000.0,32.2432,32.2884,32.213,32.2808,58000.0
2007-05-10 12:20:00,42.82,42.84,42.74,42.79,71000.0,32.2808,32.2959,32.2205,32.2582,71000.0
2007-05-10 12:30:00,42.77,42.77,42.74,42.76,49000.0,32.2432,32.2432,32.2205,32.2356,49000.0
2007-05-10 12:40:00,42.76,42.77,42.74,42.75,42400.0,32.2356,32.2432,32.2205,32.2281,42400.0
2007-05-10 12:50:00,42.74,42.74,42.63,42.69,65000.0,32.2205,32.2205,32.1376,32.1828,65000.0
2007-05-10 13:00:00,42.7,42.7,42.57,42.57,178000.0,32.1904,32.1904,32.0924,32.0924,178000.0
2007-05-10 13:10:00,42.56,42.67,42.54,42.66,72600.0,32.0848,32.1678,32.0698,32.1602,72600.0
2007-05-10 13:20:00,42.65,42.65,42.6,42.62,185800.0,32.1527,32.1527,32.115,32.1301,185800.0
2007-05-10 13:30:00,42.6,42.6,42.52,42.54,64200.0,32.115,32.115,32.0547,32.0698,64200.0
2007-05-10 13:40:00,42.53,42.54,42.49,42.5,90800.0,32.0622,32.0698,32.0321,32.0396,90800.0
2007-05-10 13:50:00,42.5,42.53,42.5,42.5,200600.0,32.0396,32.0622,32.0396,32.0396,200600.0
2007-05-10 14:00:00,42.5,42.51,42.48,42.5,80000.0,32.0396,32.0471,32.0245,32.0396,80000.0
2007-05-10 14:10:00,42.49,42.51,42.31,42.35,117000.0,32.0321,32.0471,31.8964,31.9265,117000.0
2007-05-10 14:20:00,42.35,42.35,42.26,42.31,171200.0,31.9265,31.9265,31.8587,31.8964,171200.0
2007-05-10 14:30:00,42.3,42.42,42.3,42.35,254400.0,31.8888,31.9793,31.8888,31.9265,254400.0
2007-05-10 14:40:00,42.35,42.38,42.35,42.38,223200.0,31.9265,31.9491,31.9265,31.9491,223200.0
2007-05-10 14:50:00,42.39,42.42,42.38,42.38,148600.0,31.9567,31.9793,31.9491,31.9491,148600.0
2007-05-10 15:00:00,42.38,42.42,42.35,42.41,262800.0,31.9491,31.9793,31.9265,31.9718,262800.0
2007-05-10 15:10:00,42.41,42.45,42.41,42.43,286600.0,31.9718,32.0019,31.9718,31.9868,286600.0
2007-05-10 15:20:00,42.43,42.43,42.35,42.37,58200.0,31.9868,31.9868,31.9265,31.9416,58200.0
2007-05-10 15:30:00,42.37,42.37,42.35,42.35,40200.0,31.9416,31.9416,31.9265,31.9265,40200.0
2007-05-10 15:40:00,42.35,42.35,42.21,42.22,174200.0,31.9265,31.9265,31.821,31.8285,174200.0
2007-05-10 15:50:00,42.22,42.29,42.05,42.23,460800.0,31.8285,31.8813,31.7004,31.8361,460800.0
2007-05-11 09:30:00,42.26,42.46,42.25,42.38,174800.0,31.8587,32.0095,31.8511,31.9491,174800.0
2007-05-11 09:40:00,42.38,42.45,42.32,42.34,177600.0,31.9491,32.0019,31.9039,31.919,177600.0
2007-05-11 09:50:00,42.35,42.37,42.12,42.13,496800.0,31.9265,31.9416,31.7531,31.7607,496800.0
2007-05-11 10:00:00,42.13,42.2,41.85,42.19,295800.0,31.7607,31.8134,31.5496,31.8059,295800.0
2007-05-11 10:10:00,42.19,42.2,42.07,42.1,347600.0,31.8059,31.8134,31.7154,31.7381,347600.0
2007-05-11 10:20:00,42.11,42.12,42.02,42.02,154000.0,31.7456,31.7531,31.6777,31.6777,154000.0
2007-05-11 10:30:00,42.02,42.32,41.95,42.2,196600.0,31.6777,31.9039,31.625,31.8134,196600.0
2007-05-11 10:40:00,42.19,42.33,42.16,42.32,77000.0,31.8059,31.9114,31.7833,31.9039,77000.0
2007-05-11 10:50:00,42.32,42.41,42.32,42.4,156400.0,31.9039,31.9718,31.9039,31.9642,156400.0
2007-05-11 11:00:00,42.39,42.4,42.31,42.34,98000.0,31.9567,31.9642,31.8964,31.919,98000.0
2007-05-11 11:10:00,42.35,42.38,42.3,42.31,70600.0,31.9265,31.9491,31.8888,31.8964,70600.0
2007-05-11 11:20:00,42.31,42.37,42.31,42.37,100200.0,31.8964,31.9416,31.8964,31.9416,100200.0
2007-05-11 11:30:00,42.36,42.38,42.33,42.35,242000.0,31.9341,31.9491,31.9114,31.9265,242000.0
2007-05-11 11:40:00,42.34,42.35,42.26,42.29,82200.0,31.919,31.9265,31.8587,31.8813,82200.0
2007-05-11 11:50:00,42.29,42.35,42.29,42.34,147600.0,31.8813,31.9265,31.8813,31.919,147600.0
2007-05-11 12:00:00,42.34,42.36,42.31,42.35,112600.0,31.919,31.9341,31.8964,31.9265,112600.0
2007-05-11 12:10:00,42.34,42.36,42.34,42.36,74800.0,31.919,31.9341,31.919,31.9341,74800.0
2007-05-11 12:20:00,42.35,42.37,42.34,42.34,173800.0,31.9265,31.9416,31.919,31.919,173800.0
2007-05-11 12:30:00,42.35,42.37,42.34,42.35,117200.0,31.9265,31.9416,31.919,31.9265,117200.0
2007-05-11 12:40:00,42.35,42.35,42.35,42.35,40000.0,31.9265,31.9265,31.9265,31.9265,40000.0
2007-05-11 12:50:00,42.35,42.35,42.35,42.35,65000.0,31.9265,31.9265,31.9265,31.9265,65000.0
2007-05-11 13:00:00,42.35,42.35,42.34,42.35,126400.0,31.9265,31.9265,31.919,31.9265,126400.0
2007-05-11 13:10:00,42.35,42.35,42.31,42.33,66400.0,31.9265,31.9265,31.8964,31.9114,66400.0
2007-05-11 13:20:00,42.33,42.33,42.31,42.32,44800.0,31.9114,31.9114,31.8964,31.9039,44800.0
2007-05-11 13:30:00,42.32,42.32,42.32,42.32,110600.0,31.9039,31.9039,31.9039,31.9039,110600.0
2007-05-11 13:40:00,42.32,42.34,42.25,42.27,116800.0,31.9039,31.919,31.8511,31.8662,116800.0
2007-05-11 13:50:00,42.27,42.27,42.21,42.22,49800.0,31.8662,31.8662,31.821,31.8285,49800.0
2007-05-11 14:00:00,42.23,42.23,42.19,42.19,66800.0,31.8361,31.8361,31.8059,31.8059,66800.0
2007-05-11 14:10:00,42.19,42.23,42.16,42.16,133600.0,31.8059,31.8361,31.7833,31.7833,133600.0
2007-05-11 14:20:00,42.16,42.17,42.15,42.15,60200.0,31.7833,31.7908,31.7758,31.7758,60200.0
2007-05-11 14:30:00,42.16,42.2,42.15,42.19,251800.0,31.7833,31.8134,31.7758,31.8059,251800.0
2007-05-11 14:40:00,42.2,42.22,42.16,42.19,103200.0,31.8134,31.8285,31.7833,31.8059,103200.0
2007-05-11 14:50:00,42.19,42.24,42.19,42.19,143000.0,31.8059,31.8436,31.8059,31.8059,143000.0
2007-05-11 15:00:00,42.17,42.17,42.08,42.11,145600.0,31.7908,31.7908,31.723,31.7456,145600.0
2007-05-11 15:10:00,42.12,42.12,42.1,42.1,120000.0,31.7531,31.7531,31.7381,31.7381,120000.0
2007-05-11 15:20:00,42.1,42.11,42.09,42.09,327200.0,31.7381,31.7456,31.7305,31.7305,327200.0
2007-05-11 15:30:00,42.09,42.09,42.07,42.08,105400.0,31.7305,31.7305,31.7154,31.723,105400.0
2007-05-11 15:40:00,42.08,42.08,42.02,42.03,134200.0,31.723,31.723,31.6777,31.6853,134200.0
2007-05-11 15:50:00,42.03,42.1,41.98,42.1,342000.0,31.6853,31.7381,31.6476,31.7381,342000.0
2007-05-14 09:30:00,41.95,42.39,41.95,42.33,71400.0,31.625,31.9567,31.625,31.9114,71400.0
2007-05-14 09:40:00,42.35,42.35,42.09,42.3,274800.0,31.9265,31.9265,31.7305,31.8888,274800.0
2007-05-14 09:50:00,42.29,42.35,42.26,42.3,116600.0,31.8813,31.9265,31.8587,31.8888,116600.0
2007-05-14 10:00:00,42.32,42.38,42.31,42.35,149200.0,31.9039,31.9491,31.8964,31.9265,149200.0
2007-05-14 10:10:00,42.35,42.42,42.33,42.4,93800.0,31.9265,31.9793,31.9114,31.9642,93800.0
2007-05-14 10:20:00,42.4,42.41,42.35,42.41,219000.0,31.9642,31.9718,31.9265,31.9718,219000.0
2007-05-14 10:30:00,42.4,42.49,42.4,42.47,99400.0,31.9642,32.0321,31.9642,32.017,99400.0
2007-05-14 10:40:00,42.47,42.52,42.4,42.41,93600.0,32.017,32.0547,31.9642,31.9718,93600.0
2007-05-14 10:50:00,42.42,42.45,42.36,42.38,106400.0,31.9793,32.0019,31.9341,31.9491,106400.0
2007-05-14 11:00:00,42.37,42.41,42.36,42.4,188600.0,31.9416,31.9718,31.9341,31.9642,188600.0
2007-05-14 11:10:00,42.4,42.43,42.35,42.38,167400.0,31.9642,31.9868,31.9265,31.9491,167400.0
2007-05-14 11:20:00,42.37,42.38,42.35,42.37,194400.0,31.9416,31.9491,31.9265,31.9416,194400.0
2007-05-14 11:30:00,42.36,42.38,42.32,42.33,275600.0,31.9341,31.9491,31.9039,31.9114,275600.0
2007-05-14 11:40:00,42.33,42.35,42.33,42.35,77600.0,31.9114,31.9265,31.9114,31.9265,77600.0
2007-05-14 11:50:00,42.35,42.37,42.33,42.35,153800.0,31.9265,31.9416,31.9114,31.9265,153800.0
2007-05-14 12:00:00,42.35,42.39,42.34,42.37,192400.0,31.9265,31.9567,31.919,31.9416,192400.0
2007-05-14 12:10:00,42.36,42.42,42.36,42.4,70000.0,31.9341,31.9793,31.9341,31.9642,70000.0
2007-05-14 12:20:00,42.4,42.4,42.33,42.35,90600.0,31.9642,31.9642,31.9114,31.9265,90600.0
2007-05-14 12:30:00,42.34,42.37,42.33,42.35,17200.0,31.919,31.9416,31.9114,31.9265,17200.0
2007-05-14 12:40:00,42.34,42.35,42.34,42.35,14000.0,31.919,31.9265,31.919,31.9265,14000.0
2007-05-14 12:50:00,42.35,42.35,42.34,42.35,31600.0,31.9265,31.9265,31.919,31.9265,31600.0
2007-05-14 13:00:00,42.35,42.35,42.34,42.35,40400.0,31.9265,31.9265,31.919,31.9265,40400.0
2007-05-14 13:10:00,42.35,42.36,42.33,42.33,60000.0,31.9265,31.9341,31.9114,31.9114,60000.0
2007-05-14 13:20:00,42.35,42.36,42.33,42.33,75400.0,31.9265,31.9341,31.9114,31.9114,75400.0
2007-05-14 13:30:00,42.33,42.34,42.26,42.29,34200.0,31.9114,31.919,31.8587,31.8813,34200.0
2007-05-14 13:40:00,42.29,42.32,42.18,42.24,75600.0,31.8813,31.9039,31.7984,31.8436,75600.0
2007-05-14 13:50:00,42.24,42.24,42.1,42.13,97000.0,31.8436,31.8436,31.7381,31.7607,97000.0
2007-05-14 14:00:00,42.13,42.13,42.05,42.09,87800.0,31.7607,31.7607,31.7004,31.7305,87800.0
2007-05-14 14:10:00,42.09,42.09,41.9,41.94,125000.0,31.7305,31.7305,31.5873,31.6174,125000.0
2007-05-14 14:20:00,41.94,41.97,41.88,41.92,97400.0,31.6174,31.6401,31.5722,31.6024,97400.0
2007-05-14 14:30:00,41.9,42.02,41.9,41.98,127600.0,31.5873,31.6777,31.5873,31.6476,127600.0
2007-05-14 14:40:00,41.99,42.02,41.94,41.98,99200.0,31.6551,31.6777,31.6174,31.6476,99200.0
2007-05-14 14:50:00,41.97,42.02,41.92,41.97,115200.0,31.6401,31.6777,31.6024,31.6401,115200.0
2007-05-14 15:00:00,41.97,41.99,41.95,41.99,258600.0,31.6401,31.6551,31.625,31.6551,258600.0
2007-05-14 15:10:00,41.99,41.99,41.93,41.95,84200.0,31.6551,31.6551,31.6099,31.625,84200.0
2007-05-14 15:20:00,41.95,41.95,41.88,41.9,119400.0,31.625,31.625,31.5722,31.5873,119400.0
2007-05-14 15:30:00,41.9,42.01,41.87,41.99,133200.0,31.5873,31.6702,31.5647,31.6551,133200.0
2007-05-14 15:40:00,41.99,42.02,41.96,42.01,83000.0,31.6551,31.6777,31.6325,31.6702,83000.0
2007-05-14 15:50:00,42.01,42.1,41.95,41.96,138200.0,31.6702,31.7381,31.625,31.6325,138200.0
2007-05-15 09:30:00,42.24,42.45,42.21,42.35,112600.0,31.8436,32.0019,31.821,31.9265,112600.0
2007-05-15 09:40:00,42.37,42.55,42.37,42.51,155400.0,31.9416,32.0773,31.9416,32.0471,155400.0
2007-05-15 09:50:00,42.51,42.7,42.48,42.7,231000.0,32.0471,32.1904,32.0245,32.1904,231000.0
2007-05-15 10:00:00,42.7,42.88,42.68,42.78,155600.0,32.1904,32.3261,32.1753,32.2507,155600.0
2007-05-15 10:10:00,42.77,42.83,42.6,42.67,185400.0,32.2432,32.2884,32.115,32.1678,185400.0
2007-05-15 10:20:00,42.67,42.67,42.54,42.58,330000.0,32.1678,32.1678,32.0698,32.0999,330000.0
2007-05-15 10:30:00,42.58,42.61,42.55,42.58,208400.0,32.0999,32.1225,32.0773,32.0999,208400.0
2007-05-15 10:40:00,42.59,42.59,42.54,42.56,80200.0,32.1075,32.1075,32.0698,32.0848,80200.0
2007-05-15 10:50:00,42.55,42.56,42.52,42.54,69800.0,32.0773,32.0848,32.0547,32.0698,69800.0
2007-05-15 11:00:00,42.54,42.54,42.46,42.5,176800.0,32.0698,32.0698,32.0095,32.0396,176800.0
2007-05-15 11:10:00,42.51,42.54,42.49,42.51,124600.0,32.0471,32.0698,32.0321,32.0471,124600.0
2007-05-15 11:20:00,42.52,42.57,42.5,42.55,147600.0,32.0547,32.0924,32.0396,32.0773,147600.0
2007-05-15 11:30:00,42.55,42.66,42.55,42.6,818200.0,32.0773,32.1602,32.0773,32.115,818200.0
2007-05-15 11:40:00,42.63,42.63,42.53,42.54,413400.0,32.1376,32.1376,32.0622,32.0698,413400.0
2007-05-15 11:50:00,42.54,42.56,42.54,42.54,32800.0,32.0698,32.0848,32.0698,32.0698,32800.0
2007-05-15 12:00:00,42.54,42.54,42.5,42.51,50200.0,32.0698,32.0698,32.0396,32.0471,50200.0
2007-05-15 12:10:00,42.52,42.54,42.5,42.5,92600.0,32.0547,32.0698,32.0396,32.0396,92600.0
2007-05-15 12:20:00,42.5,42.52,42.5,42.52,44400.0,32.0396,32.0547,32.0396,32.0547,44400.0
2007-05-15 12:30:00,42.52,42.52,42.52,42.52,90600.0,32.0547,32.0547,32.0547,32.0547,90600.0
2007-05-15 12:40:00,42.52,42.54,42.52,42.52,76400.0,32.0547,32.0698,32.0547,32.0547,76400.0
2007-05-15 12:50:00,42.52,42.52,42.5,42.5,17800.0,32.0547,32.0547,32.0396,32.0396,17800.0
2007-05-15 13:00:00,42.5,42.51,42.49,42.49,49800.0,32.0396,32.0471,32.0321,32.0321,49800.0
2007-05-15 13:10:00,42.49,42.5,42.43,42.44,63600.0,32.0321,32.0396,31.9868,31.9944,63600.0
2007-05-15 13:20:00,42.45,42.45,42.43,42.43,69200.0,32.0019,32.0019,31.9868,31.9868,69200.0
2007-05-15 13:30:00,42.43,42.43,42.32,42.33,39200.0,31.9868,31.9868,31.9039,31.9114,39200.0
2007-05-15 13:40:00,42.35,42.37,42.21,42.21,62200.0,31.9265,31.9416,31.821,31.821,62200.0
2007-05-15 13:50:00,42.22,42.31,42.22,42.25,48000.0,31.8285,31.8964,31.8285,31.8511,48000.0
2007-05-15 14:00:00,42.25,42.29,42.24,42.28,82800.0,31.8511,31.8813,31.8436,31.8738,82800.0
2007-05-15 14:10:00,42.28,42.28,42.13,42.13,18600.0,31.8738,31.8738,31.7607,31.7607,18600.0
2007-05-15 14:20:00,42.13,42.17,42.13,42.16,61800.0,31.7607,31.7908,31.7607,31.7833,61800.0
2007-05-15 14:30:00,42.16,42.16,42.09,42.11,48000.0,31.7833,31.7833,31.7305,31.7456,48000.0
2007-05-15 14:40:00,42.11,42.11,41.95,41.95,38600.0,31.7456,31.7456,31.625,31.625,38600.0
2007-05-15 14:50:00,41.94,41.99,41.92,41.97,110800.0,31.6174,31.6551,31.6024,31.6401,110800.0
2007-05-15 15:00:00,41.97,42.02,41.93,41.95,49200.0,31.6401,31.6777,31.6099,31.625,49200.0
2007-05-15 15:10:00,41.95,41.96,41.92,41.92,61000.0,31.625,31.6325,31.6024,31.6024,61000.0
2007-05-15 15:20:00,41.92,41.96,41.85,41.95,155400.0,31.6024,31.6325,31.5496,31.625,155400.0
2007-05-15 15:30:00,41.96,41.98,41.93,41.98,83400.0,31.6325,31.6476,31.6099,31.6476,83400.0
2007-05-15 15:40:00,41.98,41.98,41.91,41.97,41000.0,31.6476,31.6476,31.5948,31.6401,41000.0
2007-05-15 15:50:00,41.97,41.97,41.84,41.88,117800.0,31.6401,31.6401,31.542,31.5722,117800.0
2007-05-16 09:30:00,42.12,42.31,41.73,41.85,115400.0,31.7531,31.8964,31.4591,31.5496,115400.0
2007-05-16 09:40:00,41.83,41.85,41.37,41.67,269000.0,31.5345,31.5496,31.1877,31.4139,269000.0
2007-05-16 09:50:00,41.66,41.66,41.56,41.62,88000.0,31.4064,31.4064,31.331,31.3762,88000.0
2007-05-16 10:00:00,41.63,41.63,41.51,41.51,166600.0,31.3837,31.3837,31.2933,31.2933,166600.0
2007-05-16 10:10:00,41.51,41.52,41.45,41.49,90800.0,31.2933,31.3008,31.248,31.2782,90800.0
2007-05-16 10:20:00,41.49,41.49,41.47,41.48,130800.0,31.2782,31.2782,31.2631,31.2707,130800.0
2007-05-16 10:30:00,41.48,41.48,41.19,41.21,336400.0,31.2707,31.2707,31.052,31.0671,336400.0
2007-05-16 10:40:00,41.2,41.24,41.19,41.2,319200.0,31.0596,31.0897,31.052,31.0596,319200.0
2007-05-16 10:50:00,41.2,41.2,41.07,41.07,266000.0,31.0596,31.0596,30.9616,30.9616,266000.0
2007-05-16 11:00:00,41.08,41.1,40.8,40.91,478000.0,30.9691,30.9842,30.758,30.8409,478000.0
2007-05-16 11:10:00,40.91,40.91,40.85,40.9,630400.0,30.8409,30.8409,30.7957,30.8334,630400.0
2007-05-16 11:20:00,40.9,41.04,40.85,41.02,326400.0,30.8334,30.939,30.7957,30.9239,326400.0
2007-05-16 11:30:00,41.02,41.25,41.02,41.24,305600.0,30.9239,31.0973,30.9239,31.0897,305600.0
2007-05-16 11:40:00,41.24,41.4,41.19,41.33,367400.0,31.0897,31.2103,31.052,31.1576,367400.0
2007-05-16 11:50:00,41.33,41.34,41.24,41.27,130200.0,31.1576,31.1651,31.0897,31.1123,130200.0
2007-05-16 12:00:00,41.27,41.27,41.19,41.21,157000.0,31.1123,31.1123,31.052,31.0671,157000.0
2007-05-16 12:10:00,41.2,41.22,41.16,41.2,266000.0,31.0596,31.0746,31.0294,31.0596,266000.0
2007-05-16 12:20:00,41.19,41.2,41.16,41.16,95000.0,31.052,31.0596,31.0294,31.0294,95000.0
2007-05-16 12:30:00,41.17,41.19,41.13,41.19,363800.0,31.037,31.052,31.0068,31.052,363800.0
2007-05-16 12:40:00,41.19,41.32,41.18,41.3,448600.0,31.052,31.15,31.0445,31.135,448600.0
2007-05-16 12:50:00,41.29,41.42,41.29,41.41,292600.0,31.1274,31.2254,31.1274,31.2179,292600.0
2007-05-16 13:00:00,41.41,41.46,41.37,41.38,214000.0,31.2179,31.2556,31.1877,31.1953,214000.0
2007-05-16 13:10:00,41.38,41.38,41.34,41.34,46800.0,31.1953,31.1953,31.1651,31.1651,46800.0
2007-05-16 13:20:00,41.34,41.44,41.34,41.4,199600.0,31.1651,31.2405,31.1651,31.2103,199600.0
2007-05-16 13:30:00,41.4,41.41,41.37,41.39,455600.0,31.2103,31.2179,31.1877,31.2028,455600.0
2007-05-16 13:40:00,41.39,41.48,41.39,41.48,310800.0,31.2028,31.2707,31.2028,31.2707,310800.0
2007-05-16 13:50:00,41.48,41.62,41.48,41.55,160800.0,31.2707,31.3762,31.2707,31.3234,160800.0
2007-05-16 14:00:00,41.55,41.74,41.51,41.63,121200.0,31.3234,31.4667,31.2933,31.3837,121200.0
2007-05-16 14:10:00,41.63,41.63,41.58,41.61,80400.0,31.3837,31.3837,31.346,31.3687,80400.0
2007-05-16 14:20:00,41.62,41.69,41.6,41.63,69200.0,31.3762,31.429,31.3611,31.3837,69200.0
2007-05-16 14:30:00,41.63,41.66,41.63,41.63,74000.0,31.3837,31.4064,31.3837,31.3837,74000.0
2007-05-16 14:40:00,41.63,41.64,41.59,41.63,121200.0,31.3837,31.3913,31.3536,31.3837,121200.0
2007-05-16 14:50:00,41.63,41.63,41.56,41.58,127800.0,31.3837,31.3837,31.331,31.346,127800.0
2007-05-16 15:00:00,41.58,41.63,41.54,41.56,147000.0,31.346,31.3837,31.3159,31.331,147000.0
2007-05-16 15:10:00,41.56,41.62,41.56,41.6,91600.0,31.331,31.3762,31.331,31.3611,91600.0
2007-05-16 15:20:00,41.6,41.63,41.59,41.62,218800.0,31.3611,31.3837,31.3536,31.3762,218800.0
2007-05-16 15:30:00,41.62,41.65,41.61,41.63,190400.0,31.3762,31.3988,31.3687,31.3837,190400.0
2007-05-16 15:40:00,41.63,41.63,41.6,41.63,162800.0,31.3837,31.3837,31.3611,31.3837,162800.0
2007-05-16 15:50:00,41.62,41.66,41.49,41.6,218200.0,31.3762,31.4064,31.2782,31.3611,218200.0
2007-05-17 09:30:00,41.41,41.64,41.37,41.62,44600.0,31.2179,31.3913,31.1877,31.3762,44600.0
2007-05-17 09:40:00,41.63,41.67,41.41,41.51,54800.0,31.3837,31.4139,31.2179,31.2933,54800.0
2007-05-17 09:50:00,41.51,41.59,41.49,41.57,34800.0,31.2933,31.3536,31.2782,31.3385,34800.0
2007-05-17 10:00:00,41.55,41.71,41.5,41.68,58400.0,31.3234,31.444,31.2857,31.4214,58400.0
2007-05-17 10:10:00,41.67,41.73,41.65,41.71,118000.0,31.4139,31.4591,31.3988,31.444,118000.0
2007-05-17 10:20:00,41.7,41.83,41.67,41.81,229400.0,31.4365,31.5345,31.4139,31.5194,229400.0
2007-05-17 10:30:00,41.81,41.81,41.71,41.73,59600.0,31.5194,31.5194,31.444,31.4591,59600.0
2007-05-17 10:40:00,41.73,41.76,41.72,41.74,24000.0,31.4591,31.4817,31.4516,31.4667,24000.0
2007-05-17 10:50:00,41.74,41.76,41.72,41.74,74600.0,31.4667,31.4817,31.4516,31.4667,74600.0
2007-05-17 11:00:00,41.74,41.86,41.74,41.84,129400.0,31.4667,31.5571,31.4667,31.542,129400.0
2007-05-17 11:10:00,41.84,41.84,41.81,41.81,40400.0,31.542,31.542,31.5194,31.5194,40400.0
2007-05-17 11:20:00,41.81,41.85,41.81,41.81,57400.0,31.5194,31.5496,31.5194,31.5194,57400.0
2007-05-17 11:30:00,41.81,41.81,41.77,41.8,26400.0,31.5194,31.5194,31.4893,31.5119,26400.0
2007-05-17 11:40:00,41.8,41.8,41.78,41.78,63200.0,31.5119,31.5119,31.4968,31.4968,63200.0
2007-05-17 11:50:00,41.77,41.79,41.76,41.77,26600.0,31.4893,31.5044,31.4817,31.4893,26600.0
2007-05-17 12:00:00,41.77,41.79,41.73,41.76,35800.0,31.4893,31.5044,31.4591,31.4817,35800.0
2007-05-17 12:10:00,41.74,41.77,41.74,41.77,51600.0,31.4667,31.4893,31.4667,31.4893,51600.0
2007-05-17 12:20:00,41.77,41.8,41.73,41.79,153400.0,31.4893,31.5119,31.4591,31.5044,153400.0
2007-05-17 12:30:00,41.79,41.79,41.77,41.78,63200.0,31.5044,31.5044,31.4893,31.4968,63200.0
2007-05-17 12:40:00,41.78,41.8,41.77,41.78,23400.0,31.4968,31.5119,31.4893,31.4968,23400.0
2007-05-17 12:50:00,41.78,41.79,41.75,41.76,194800.0,31.4968,31.5044,31.4742,31.4817,194800.0
2007-05-17 13:00:00,41.75,41.77,41.75,41.77,62600.0,31.4742,31.4893,31.4742,31.4893,62600.0
2007-05-17 13:10:00,41.77,41.8,41.77,41.8,51200.0,31.4893,31.5119,31.4893,31.5119,51200.0
2007-05-17 13:20:00,41.8,41.81,41.79,41.79,62600.0,31.5119,31.5194,31.5044,31.5044,62600.0
2007-05-17 13:30:00,41.79,41.8,41.74,41.77,42000.0,31.5044,31.5119,31.4667,31.4893,42000.0
2007-05-17 13:40:00,41.77,41.77,41.74,41.77,26000.0,31.4893,31.4893,31.4667,31.4893,26000.0
2007-05-17 13:50:00,41.77,41.8,41.75,41.79,88200.0,31.4893,31.5119,31.4742,31.5044,88200.0
2007-05-17 14:00:00,41.8,41.8,41.74,41.77,42800.0,31.5119,31.5119,31.4667,31.4893,42800.0
2007-05-17 14:10:00,41.77,41.79,41.76,41.78,142800.0,31.4893,31.5044,31.4817,31.4968,142800.0
2007-05-17 14:20:00,41.78,41.8,41.77,41.79,45200.0,31.4968,31.5119,31.4893,31.5044,45200.0
2007-05-17 14:30:00,41.79,41.79,41.75,41.76,45400.0,31.5044,31.5044,31.4742,31.4817,45400.0
2007-05-17 14:40:00,41.76,41.8,41.75,41.8,44200.0,31.4817,31.5119,31.4742,31.5119,44200.0
2007-05-17 14:50:00,41.8,41.8,41.77,41.8,41000.0,31.5119,31.5119,31.4893,31.5119,41000.0
2007-05-17 15:00:00,41.8,41.9,41.8,41.9,89600.0,31.5119,31.5873,31.5119,31.5873,89600.0
2007-05-17 15:10:00,41.9,42.04,41.88,41.99,103400.0,31.5873,31.6928,31.5722,31.6551,103400.0
2007-05-17 15:20:00,41.99,42.0,41.93,41.93,95400.0,31.6551,31.6627,31.6099,31.6099,95400.0
2007-05-17 15:30:00,41.93,41.95,41.85,41.92,97800.0,31.6099,31.625,31.5496,31.6024,97800.0
2007-05-17 15:40:00,41.92,41.94,41.9,41.93,29800.0,31.6024,31.6174,31.5873,31.6099,29800.0
2007-05-17 15:50:00,41.91,41.99,41.9,41.93,87200.0,31.5948,31.6551,31.5873,31.6099,87200.0
2007-05-18 09:30:00,42.06,42.27,41.99,41.99,41400.0,31.7079,31.8662,31.6551,31.6551,41400.0
2007-05-18 09:40:00,41.99,42.1,41.98,42.08,69400.0,31.6551,31.7381,31.6476,31.723,69400.0
2007-05-18 09:50:00,42.07,42.13,42.05,42.09,54000.0,31.7154,31.7607,31.7004,31.7305,54000.0
2007-05-18 10:00:00,42.09,42.19,42.07,42.17,94800.0,31.7305,31.8059,31.7154,31.7908,94800.0
2007-05-18 10:10:00,42.17,42.3,42.15,42.18,66200.0,31.7908,31.8888,31.7758,31.7984,66200.0
2007-05-18 10:20:00,42.17,42.23,42.16,42.2,67600.0,31.7908,31.8361,31.7833,31.8134,67600.0
2007-05-18 10:30:00,42.2,42.22,42.18,42.2,71800.0,31.8134,31.8285,31.7984,31.8134,71800.0
2007-05-18 10:40:00,42.21,42.27,42.19,42.25,67600.0,31.821,31.8662,31.8059,31.8511,67600.0
2007-05-18 10:50:00,42.26,42.3,42.24,42.29,53800.0,31.8587,31.8888,31.8436,31.8813,53800.0
2007-05-18 11:00:00,42.28,42.29,42.21,42.25,235000.0,31.8738,31.8813,31.821,31.8511,235000.0
2007-05-18 11:10:00,42.25,42.35,42.24,42.33,101200.0,31.8511,31.9265,31.8436,31.9114,101200.0
2007-05-18 11:20:00,42.33,42.37,42.32,42.34,57200.0,31.9114,31.9416,31.9039,31.919,57200.0
2007-05-18 11:30:00,42.33,42.33,42.22,42.23,48600.0,31.9114,31.9114,31.8285,31.8361,48600.0
2007-05-18 11:40:00,42.23,42.27,42.21,42.24,76400.0,31.8361,31.8662,31.821,31.8436,76400.0
2007-05-18 11:50:00,42.24,42.32,42.24,42.31,95400.0,31.8436,31.9039,31.8436,31.8964,95400.0
2007-05-18 12:00:00,42.31,42.31,42.23,42.27,38800.0,31.8964,31.8964,31.8361,31.8662,38800.0
2007-05-18 12:10:00,42.27,42.33,42.24,42.29,24800.0,31.8662,31.9114,31.8436,31.8813,24800.0
2007-05-18 12:20:00,42.29,42.35,42.29,42.34,18400.0,31.8813,31.9265,31.8813,31.919,18400.0
2007-05-18 12:30:00,42.34,42.46,42.34,42.45,40000.0,31.919,32.0095,31.919,32.0019,40000.0
2007-05-18 12:40:00,42.45,42.57,42.44,42.57,134400.0,32.0019,32.0924,31.9944,32.0924,134400.0
2007-05-18 12:50:00,42.56,42.56,42.52,42.52,49800.0,32.0848,32.0848,32.0547,32.0547,49800.0
2007-05-18 13:00:00,42.52,42.52,42.46,42.49,38600.0,32.0547,32.0547,32.0095,32.0321,38600.0
2007-05-18 13:10:00,42.49,42.49,42.46,42.47,381400.0,32.0321,32.0321,32.0095,32.017,381400.0
2007-05-18 13:20:00,42.47,42.47,42.45,42.47,43000.0,32.017,32.017,32.0019,32.017,43000.0
2007-05-18 13:30:00,42.45,42.5,42.45,42.5,90200.0,32.0019,32.0396,32.0019,32.0396,90200.0
2007-05-18 13:40:00,42.5,42.55,42.5,42.54,81800.0,32.0396,32.0773,32.0396,32.0698,81800.0
2007-05-18 13:50:00,42.54,42.69,42.54,42.69,132400.0,32.0698,32.1828,32.0698,32.1828,132400.0
2007-05-18 14:00:00,42.68,42.77,42.64,42.77,164800.0,32.1753,32.2432,32.1451,32.2432,164800.0
2007-05-18 14:10:00,42.77,43.08,42.77,43.02,376600.0,32.2432,32.4769,32.2432,32.4316,376600.0
2007-05-18 14:20:00,43.02,43.26,43.02,43.19,321800.0,32.4316,32.6125,32.4316,32.5598,321800.0
2007-05-18 14:30:00,43.19,43.22,42.9,42.93,194600.0,32.5598,32.5824,32.3412,32.3638,194600.0
2007-05-18 14:40:00,42.93,43.13,42.88,43.12,143000.0,32.3638,32.5145,32.3261,32.507,143000.0
2007-05-18 14:50:00,43.11,43.12,43.0,43.01,62000.0,32.4995,32.507,32.4165,32.4241,62000.0
2007-05-18 15:00:00,43.01,43.04,42.96,42.99,92000.0,32.4241,32.4467,32.3864,32.409,92000.0
2007-05-18 15:10:00,42.99,43.1,42.97,43.06,127000.0,32.409,32.4919,32.3939,32.4618,127000.0
2007-05-18 15:20:00,43.06,43.07,43.05,43.05,276400.0,32.4618,32.4693,32.4542,32.4542,276400.0
2007-05-18 15:30:00,43.03,43.04,42.98,43.0,188000.0,32.4392,32.4467,32.4015,32.4165,188000.0
2007-05-18 15:40:00,43.0,43.06,43.0,43.05,142800.0,32.4165,32.4618,32.4165,32.4542,142800.0
2007-05-18 15:50:00,43.05,43.06,42.93,42.97,269000.0,32.4542,32.4618,32.3638,32.3939,269000.0
2007-05-21 09:30:00,43.13,43.24,43.02,43.02,114200.0,32.5145,32.5975,32.4316,32.4316,114200.0
2007-05-21 09:40:00,43.05,43.1,42.99,43.02,86000.0,32.4542,32.4919,32.409,32.4316,86000.0
2007-05-21 09:50:00,43.02,43.03,42.89,42.9,42000.0,32.4316,32.4392,32.3336,32.3412,42000.0
2007-05-21 10:00:00,42.88,42.99,42.87,42.99,41400.0,32.3261,32.409,32.3185,32.409,41400.0
2007-05-21 10:10:00,42.99,43.01,42.93,42.93,75200.0,32.409,32.4241,32.3638,32.3638,75200.0
2007-05-21 10:20:00,42.94,42.99,42.93,42.99,34800.0,32.3713,32.409,32.3638,32.409,34800.0
2007-05-21 10:30:00,42.98,42.99,42.92,42.92,47200.0,32.4015,32.409,32.3562,32.3562,47200.0
2007-05-21 10:40:00,42.92,42.92,42.84,42.86,62800.0,32.3562,32.3562,32.2959,32.311,62800.0
2007-05-21 10:50:00,42.87,42.88,42.77,42.85,49400.0,32.3185,32.3261,32.2432,32.3035,49400.0
2007-05-21 11:00:00,42.85,42.85,42.79,42.81,42200.0,32.3035,32.3035,32.2582,32.2733,42200.0
2007-05-21 11:10:00,42.81,42.88,42.77,42.81,67400.0,32.2733,32.3261,32.2432,32.2733,67400.0
2007-05-21 11:20:00,42.8,42.9,42.8,42.88,45800.0,32.2658,32.3412,32.2658,32.3261,45800.0
2007-05-21 11:30:00,42.88,42.94,42.88,42.94,33000.0,32.3261,32.3713,32.3261,32.3713,33000.0
2007-05-21 11:40:00,42.95,43.0,42.95,42.98,284800.0,32.3788,32.4165,32.3788,32.4015,284800.0
2007-05-21 11:50:00,42.98,43.09,42.98,43.07,101800.0,32.4015,32.4844,32.4015,32.4693,101800.0
2007-05-21 12:00:00,43.07,43.09,43.05,43.09,119000.0,32.4693,32.4844,32.4542,32.4844,119000.0
2007-05-21 12:10:00,43.09,43.17,43.09,43.13,22200.0,32.4844,32.5447,32.4844,32.5145,22200.0
2007-05-21 12:20:00,43.13,43.19,43.13,43.17,62000.0,32.5145,32.5598,32.5145,32.5447,62000.0
2007-05-21 12:30:00,43.17,43.17,43.15,43.16,55000.0,32.5447,32.5447,32.5296,32.5372,55000.0
2007-05-21 12:40:00,43.16,43.17,43.15,43.15,29600.0,32.5372,32.5447,32.5296,32.5296,29600.0
2007-05-21 12:50:00,43.16,43.16,43.14,43.16,56200.0,32.5372,32.5372,32.5221,32.5372,56200.0
2007-05-21 13:00:00,43.16,43.18,43.15,43.15,21400.0,32.5372,32.5522,32.5296,32.5296,21400.0
2007-05-21 13:10:00,43.15,43.18,43.14,43.18,47800.0,32.5296,32.5522,32.5221,32.5522,47800.0
2007-05-21 13:20:00,43.18,43.24,43.13,43.24,47600.0,32.5522,32.5975,32.5145,32.5975,47600.0
2007-05-21 13:30:00,43.24,43.27,43.2,43.27,91200.0,32.5975,32.6201,32.5673,32.6201,91200.0
2007-05-21 13:40:00,43.27,43.44,43.24,43.44,150400.0,32.6201,32.7482,32.5975,32.7482,150400.0
2007-05-21 13:50:00,43.44,43.44,43.34,43.38,83000.0,32.7482,32.7482,32.6729,32.703,83000.0
2007-05-21 14:00:00,43.38,43.53,43.38,43.42,182200.0,32.703,32.8161,32.703,32.7332,182200.0
2007-05-21 14:10:00,43.42,43.45,43.38,43.41,46600.0,32.7332,32.7558,32.703,32.7256,46600.0
2007-05-21 14:20:00,43.42,43.44,43.4,43.43,40200.0,32.7332,32.7482,32.7181,32.7407,40200.0
2007-05-21 14:30:00,43.43,43.63,43.42,43.62,130200.0,32.7407,32.8915,32.7332,32.8839,130200.0
2007-05-21 14:40:00,43.62,43.63,43.56,43.57,111600.0,32.8839,32.8915,32.8387,32.8463,111600.0
2007-05-21 14:50:00,43.57,43.57,43.46,43.48,108200.0,32.8463,32.8463,32.7633,32.7784,108200.0
2007-05-21 15:00:00,43.47,43.54,43.44,43.48,105600.0,32.7709,32.8236,32.7482,32.7784,105600.0
2007-05-21 15:10:00,43.49,43.58,43.49,43.58,82400.0,32.7859,32.8538,32.7859,32.8538,82400.0
2007-05-21 15:20:00,43.58,43.63,43.55,43.63,126800.0,32.8538,32.8915,32.8312,32.8915,126800.0
2007-05-21 15:30:00,43.63,43.66,43.51,43.52,188800.0,32.8915,32.9141,32.801,32.8086,188800.0
2007-05-21 15:40:00,43.52,43.58,43.52,43.52,89800.0,32.8086,32.8538,32.8086,32.8086,89800.0
2007-05-21 15:50:00,43.52,43.58,43.48,43.53,173000.0,32.8086,32.8538,32.7784,32.8161,173000.0
2007-05-22 09:30:00,43.72,43.72,43.58,43.65,40200.0,32.9593,32.9593,32.8538,32.9066,40200.0
2007-05-22 09:40:00,43.66,43.73,43.5,43.5,78800.0,32.9141,32.9669,32.7935,32.7935,78800.0
2007-05-22 09:50:00,43.49,43.56,43.4,43.47,150200.0,32.7859,32.8387,32.7181,32.7709,150200.0
2007-05-22 10:00:00,43.48,43.6,43.46,43.54,110000.0,32.7784,32.8689,32.7633,32.8236,110000.0
2007-05-22 10:10:00,43.55,43.63,43.55,43.6,124400.0,32.8312,32.8915,32.8312,32.8689,124400.0
2007-05-22 10:20:00,43.6,43.6,43.54,43.57,74600.0,32.8689,32.8689,32.8236,32.8463,74600.0
2007-05-22 10:30:00,43.57,43.65,43.56,43.62,75000.0,32.8463,32.9066,32.8387,32.8839,75000.0
2007-05-22 10:40:00,43.62,43.64,43.6,43.62,47200.0,32.8839,32.899,32.8689,32.8839,47200.0
2007-05-22 10:50:00,43.62,43.63,43.57,43.59,93600.0,32.8839,32.8915,32.8463,32.8613,93600.0
2007-05-22 11:00:00,43.59,43.6,43.49,43.49,37200.0,32.8613,32.8689,32.7859,32.7859,37200.0
2007-05-22 11:10:00,43.49,43.5,43.35,43.35,33000.0,32.7859,32.7935,32.6804,32.6804,33000.0
2007-05-22 11:20:00,43.36,43.38,43.35,43.38,45600.0,32.6879,32.703,32.6804,32.703,45600.0
2007-05-22 11:30:00,43.38,43.41,43.36,43.41,29600.0,32.703,32.7256,32.6879,32.7256,29600.0
2007-05-22 11:40:00,43.4,43.41,43.33,43.35,46000.0,32.7181,32.7256,32.6653,32.6804,46000.0
2007-05-22 11:50:00,43.33,43.36,43.25,43.26,125800.0,32.6653,32.6879,32.605,32.6125,125800.0
2007-05-22 12:00:00,43.26,43.29,43.24,43.25,43200.0,32.6125,32.6352,32.5975,32.605,43200.0
2007-05-22 12:10:00,43.25,43.32,43.25,43.32,47800.0,32.605,32.6578,32.605,32.6578,47800.0
2007-05-22 12:20:00,43.32,43.35,43.3,43.33,57000.0,32.6578,32.6804,32.6427,32.6653,57000.0
2007-05-22 12:30:00,43.33,43.35,43.31,43.31,27400.0,32.6653,32.6804,32.6502,32.6502,27400.0
2007-05-22 12:40:00,43.31,43.35,43.3,43.35,30000.0,32.6502,32.6804,32.6427,32.6804,30000.0
2007-05-22 12:50:00,43.35,43.38,43.33,43.35,34000.0,32.6804,32.703,32.6653,32.6804,34000.0
2007-05-22 13:00:00,43.35,43.38,43.3,43.38,50000.0,32.6804,32.703,32.6427,32.703,50000.0
2007-05-22 13:10:00,43.37,43.38,43.26,43.32,103800.0,32.6955,32.703,32.6125,32.6578,103800.0
2007-05-22 13:20:00,43.32,43.32,43.21,43.27,81800.0,32.6578,32.6578,32.5749,32.6201,81800.0
2007-05-22 13:30:00,43.27,43.31,43.19,43.23,80400.0,32.6201,32.6502,32.5598,32.5899,80400.0
2007-05-22 13:40:00,43.23,43.27,43.2,43.2,70600.0,32.5899,32.6201,32.5673,32.5673,70600.0
2007-05-22 13:50:00,43.21,43.28,43.2,43.2,42400.0,32.5749,32.6276,32.5673,32.5673,42400.0
2007-05-22 14:00:00,43.2,43.21,43.15,43.2,56000.0,32.5673,32.5749,32.5296,32.5673,56000.0
2007-05-22 14:10:00,43.2,43.23,43.17,43.19,39400.0,32.5673,32.5899,32.5447,32.5598,39400.0
2007-05-22 14:20:00,43.18,43.21,43.06,43.1,125000.0,32.5522,32.5749,32.4618,32.4919,125000.0
2007-05-22 14:30:00,43.11,43.13,42.95,42.99,202000.0,32.4995,32.5145,32.3788,32.409,202000.0
2007-05-22 14:40:00,43.0,43.09,42.94,43.05,166400.0,32.4165,32.4844,32.3713,32.4542,166400.0
2007-05-22 14:50:00,43.05,43.11,43.05,43.05,47400.0,32.4542,32.4995,32.4542,32.4542,47400.0
2007-05-22 15:00:00,43.06,43.13,43.05,43.05,60400.0,32.4618,32.5145,32.4542,32.4542,60400.0
2007-05-22 15:10:00,43.06,43.08,42.98,42.98,66400.0,32.4618,32.4769,32.4015,32.4015,66400.0
2007-05-22 15:20:00,42.98,43.03,42.98,42.99,63200.0,32.4015,32.4392,32.4015,32.409,63200.0
2007-05-22 15:30:00,42.99,43.0,42.96,42.99,32800.0,32.409,32.4165,32.3864,32.409,32800.0
2007-05-22 15:40:00,43.0,43.04,42.98,43.02,61000.0,32.4165,32.4467,32.4015,32.4316,61000.0
2007-05-22 15:50:00,43.02,43.04,42.95,42.97,121200.0,32.4316,32.4467,32.3788,32.3939,121200.0
2007-05-23 09:30:00,42.84,43.04,42.81,42.97,62400.0,32.2959,32.4467,32.2733,32.3939,62400.0
2007-05-23 09:40:00,42.98,43.0,42.96,42.99,98200.0,32.4015,32.4165,32.3864,32.409,98200.0
2007-05-23 09:50:00,42.99,43.05,42.98,43.02,94400.0,32.409,32.4542,32.4015,32.4316,94400.0
2007-05-23 10:00:00,43.02,43.13,43.02,43.08,144400.0,32.4316,32.5145,32.4316,32.4769,144400.0
2007-05-23 10:10:00,43.08,43.17,43.06,43.1,146000.0,32.4769,32.5447,32.4618,32.4919,146000.0
2007-05-23 10:20:00,43.1,43.19,43.08,43.16,56200.0,32.4919,32.5598,32.4769,32.5372,56200.0
2007-05-23 10:30:00,43.16,43.18,43.04,43.06,171000.0,32.5372,32.5522,32.4467,32.4618,171000.0
2007-05-23 10:40:00,43.06,43.08,43.01,43.02,72400.0,32.4618,32.4769,32.4241,32.4316,72400.0
2007-05-23 10:50:00,43.02,43.05,42.98,43.02,35400.0,32.4316,32.4542,32.4015,32.4316,35400.0
2007-05-23 11:00:00,43.02,43.08,43.02,43.05,60600.0,32.4316,32.4769,32.4316,32.4542,60600.0
2007-05-23 11:10:00,43.04,43.05,43.04,43.05,36000.0,32.4467,32.4542,32.4467,32.4542,36000.0
2007-05-23 11:20:00,43.05,43.1,43.05,43.05,58400.0,32.4542,32.4919,32.4542,32.4542,58400.0
2007-05-23 11:30:00,43.05,43.06,43.03,43.05,56600.0,32.4542,32.4618,32.4392,32.4542,56600.0
2007-05-23 11:40:00,43.05,43.07,43.04,43.04,63800.0,32.4542,32.4693,32.4467,32.4467,63800.0
2007-05-23 11:50:00,43.05,43.05,43.0,43.03,94400.0,32.4542,32.4542,32.4165,32.4392,94400.0
2007-05-23 12:00:00,43.04,43.09,43.02,43.08,24800.0,32.4467,32.4844,32.4316,32.4769,24800.0
2007-05-23 12:10:00,43.07,43.08,43.02,43.03,28000.0,32.4693,32.4769,32.4316,32.4392,28000.0
2007-05-23 12:20:00,43.03,43.07,43.03,43.06,25000.0,32.4392,32.4693,32.4392,32.4618,25000.0
2007-05-23 12:30:00,43.05,43.07,43.05,43.06,24200.0,32.4542,32.4693,32.4542,32.4618,24200.0
2007-05-23 12:40:00,43.05,43.05,42.98,42.98,52200.0,32.4542,32.4542,32.4015,32.4015,52200.0
2007-05-23 12:50:00,42.98,42.98,42.92,42.93,36200.0,32.4015,32.4015,32.3562,32.3638,36200.0
2007-05-23 13:00:00,42.94,43.04,42.92,43.04,108200.0,32.3713,32.4467,32.3562,32.4467,108200.0
2007-05-23 13:10:00,43.05,43.05,43.01,43.02,80800.0,32.4542,32.4542,32.4241,32.4316,80800.0
2007-05-23 13:20:00,43.03,43.13,43.03,43.1,98600.0,32.4392,32.5145,32.4392,32.4919,98600.0
2007-05-23 13:30:00,43.1,43.16,43.08,43.1,108400.0,32.4919,32.5372,32.4769,32.4919,108400.0
2007-05-23 13:40:00,43.1,43.13,43.08,43.13,71200.0,32.4919,32.5145,32.4769,32.5145,71200.0
2007-05-23 13:50:00,43.15,43.18,43.13,43.14,85800.0,32.5296,32.5522,32.5145,32.5221,85800.0
2007-05-23 14:00:00,43.15,43.15,43.04,43.09,92000.0,32.5296,32.5296,32.4467,32.4844,92000.0
2007-05-23 14:10:00,43.09,43.18,43.09,43.13,87200.0,32.4844,32.5522,32.4844,32.5145,87200.0
2007-05-23 14:20:00,43.13,43.13,43.03,43.04,70800.0,32.5145,32.5145,32.4392,32.4467,70800.0
2007-05-23 14:30:00,43.04,43.04,42.77,42.77,112200.0,32.4467,32.4467,32.2432,32.2432,112200.0
2007-05-23 14:40:00,42.78,42.8,42.63,42.78,177600.0,32.2507,32.2658,32.1376,32.2507,177600.0
2007-05-23 14:50:00,42.77,43.05,42.77,43.04,131400.0,32.2432,32.4542,32.2432,32.4467,131400.0
2007-05-23 15:00:00,43.04,43.09,42.88,43.01,188200.0,32.4467,32.4844,32.3261,32.4241,188200.0
2007-05-23 15:10:00,43.01,43.01,42.85,42.91,80600.0,32.4241,32.4241,32.3035,32.3487,80600.0
2007-05-23 15:20:00,42.91,42.96,42.89,42.94,81800.0,32.3487,32.3864,32.3336,32.3713,81800.0
2007-05-23 15:30:00,42.94,42.95,42.82,42.82,62400.0,32.3713,32.3788,32.2808,32.2808,62400.0
2007-05-23 15:40:00,42.82,42.87,42.79,42.83,77200.0,32.2808,32.3185,32.2582,32.2884,77200.0
2007-05-23 15:50:00,42.83,42.85,42.77,42.82,126600.0,32.2884,32.3035,32.2432,32.2808,126600.0
2007-05-24 09:30:00,42.93,43.09,42.84,42.87,56600.0,32.3638,32.4844,32.2959,32.3185,56600.0
2007-05-24 09:40:00,42.86,42.94,42.79,42.92,38000.0,32.311,32.3713,32.2582,32.3562,38000.0
2007-05-24 09:50:00,42.94,43.0,42.82,42.99,88400.0,32.3713,32.4165,32.2808,32.409,88400.0
2007-05-24 10:00:00,42.99,43.07,42.84,42.84,49400.0,32.409,32.4693,32.2959,32.2959,49400.0
2007-05-24 10:10:00,42.82,42.88,42.77,42.8,70400.0,32.2808,32.3261,32.2432,32.2658,70400.0
2007-05-24 10:20:00,42.81,42.84,42.6,42.67,169600.0,32.2733,32.2959,32.115,32.1678,169600.0
2007-05-24 10:30:00,42.68,42.81,42.6,42.62,122200.0,32.1753,32.2733,32.115,32.1301,122200.0
2007-05-24 10:40:00,42.61,42.63,42.56,42.6,117800.0,32.1225,32.1376,32.0848,32.115,117800.0
2007-05-24 10:50:00,42.62,42.63,42.56,42.62,65600.0,32.1301,32.1376,32.0848,32.1301,65600.0
2007-05-24 11:00:00,42.61,42.63,42.47,42.54,172400.0,32.1225,32.1376,32.017,32.0698,172400.0
2007-05-24 11:10:00,42.55,42.55,42.38,42.38,125800.0,32.0773,32.0773,31.9491,31.9491,125800.0
2007-05-24 11:20:00,42.38,42.4,42.26,42.29,122600.0,31.9491,31.9642,31.8587,31.8813,122600.0
2007-05-24 11:30:00,42.29,42.32,42.01,42.16,253200.0,31.8813,31.9039,31.6702,31.7833,253200.0
2007-05-24 11:40:00,42.15,42.16,42.07,42.07,104600.0,31.7758,31.7833,31.7154,31.7154,104600.0
2007-05-24 11:50:00,42.07,42.15,42.02,42.12,101800.0,31.7154,31.7758,31.6777,31.7531,101800.0
2007-05-24 12:00:00,42.12,42.19,42.12,42.18,76200.0,31.7531,31.8059,31.7531,31.7984,76200.0
2007-05-24 12:10:00,42.17,42.21,42.16,42.16,74400.0,31.7908,31.821,31.7833,31.7833,74400.0
2007-05-24 12:20:00,42.16,42.17,42.13,42.15,113400.0,31.7833,31.7908,31.7607,31.7758,113400.0
2007-05-24 12:30:00,42.15,42.16,42.03,42.03,66800.0,31.7758,31.7833,31.6853,31.6853,66800.0
2007-05-24 12:40:00,42.01,42.02,41.94,42.02,124400.0,31.6702,31.6777,31.6174,31.6777,124400.0
2007-05-24 12:50:00,42.01,42.04,41.98,42.02,95000.0,31.6702,31.6928,31.6476,31.6777,95000.0
2007-05-24 13:00:00,42.02,42.04,41.97,41.98,68600.0,31.6777,31.6928,31.6401,31.6476,68600.0
2007-05-24 13:10:00,41.98,42.02,41.98,42.01,62600.0,31.6476,31.6777,31.6476,31.6702,62600.0
2007-05-24 13:20:00,42.01,42.01,41.85,41.85,98000.0,31.6702,31.6702,31.5496,31.5496,98000.0
2007-05-24 13:30:00,41.85,41.93,41.85,41.93,49400.0,31.5496,31.6099,31.5496,31.6099,49400.0
2007-05-24 13:40:00,41.93,41.93,41.82,41.88,120000.0,31.6099,31.6099,31.527,31.5722,120000.0
2007-05-24 13:50:00,41.88,41.92,41.85,41.91,72400.0,31.5722,31.6024,31.5496,31.5948,72400.0
2007-05-24 14:00:00,41.91,41.91,41.76,41.77,70800.0,31.5948,31.5948,31.4817,31.4893,70800.0
2007-05-24 14:10:00,41.77,41.77,41.55,41.65,296200.0,31.4893,31.4893,31.3234,31.3988,296200.0
2007-05-24 14:20:00,41.65,41.77,41.6,41.72,167400.0,31.3988,31.4893,31.3611,31.4516,167400.0
2007-05-24 14:30:00,41.7,41.71,41.58,41.6,156800.0,31.4365,31.444,31.346,31.3611,156800.0
2007-05-24 14:40:00,41.58,41.83,41.55,41.81,326600.0,31.346,31.5345,31.3234,31.5194,326600.0
2007-05-24 14:50:00,41.81,41.85,41.72,41.75,106600.0,31.5194,31.5496,31.4516,31.4742,106600.0
2007-05-24 15:00:00,41.76,41.95,41.75,41.95,128600.0,31.4817,31.625,31.4742,31.625,128600.0
2007-05-24 15:10:00,41.95,42.02,41.94,41.99,165200.0,31.625,31.6777,31.6174,31.6551,165200.0
2007-05-24 15:20:00,41.99,41.99,41.83,41.85,64000.0,31.6551,31.6551,31.5345,31.5496,64000.0
2007-05-24 15:30:00,41.85,41.88,41.73,41.76,134000.0,31.5496,31.5722,31.4591,31.4817,134000.0
2007-05-24 15:40:00,41.76,41.81,41.71,41.73,100000.0,31.4817,31.5194,31.444,31.4591,100000.0
2007-05-24 15:50:00,41.72,41.79,41.68,41.75,175600.0,31.4516,31.5044,31.4214,31.4742,175600.0
2007-05-25 09:30:00,42.0,42.27,41.97,42.19,68000.0,31.6627,31.8662,31.6401,31.8059,68000.0
2007-05-25 09:40:00,42.19,42.25,42.15,42.24,120600.0,31.8059,31.8511,31.7758,31.8436,120600.0
2007-05-25 09:50:00,42.23,42.48,42.13,42.13,175000.0,31.8361,32.0245,31.7607,31.7607,175000.0
2007-05-25 10:00:00,42.13,42.15,42.1,42.15,60200.0,31.7607,31.7758,31.7381,31.7758,60200.0
2007-05-25 10:10:00,42.16,42.21,42.09,42.14,95000.0,31.7833,31.821,31.7305,31.7682,95000.0
2007-05-25 10:20:00,42.13,42.14,42.06,42.07,50800.0,31.7607,31.7682,31.7079,31.7154,50800.0
2007-05-25 10:30:00,42.07,42.15,42.07,42.15,53000.0,31.7154,31.7758,31.7154,31.7758,53000.0
2007-05-25 10:40:00,42.15,42.22,42.12,42.13,67200.0,31.7758,31.8285,31.7531,31.7607,67200.0
2007-05-25 10:50:00,42.13,42.13,42.07,42.07,30000.0,31.7607,31.7607,31.7154,31.7154,30000.0
2007-05-25 11:00:00,42.07,42.08,42.05,42.06,70400.0,31.7154,31.723,31.7004,31.7079,70400.0
2007-05-25 11:10:00,42.06,42.12,42.06,42.12,49600.0,31.7079,31.7531,31.7079,31.7531,49600.0
2007-05-25 11:20:00,42.12,42.17,42.1,42.12,46200.0,31.7531,31.7908,31.7381,31.7531,46200.0
2007-05-25 11:30:00,42.12,42.16,42.12,42.15,37200.0,31.7531,31.7833,31.7531,31.7758,37200.0
2007-05-25 11:40:00,42.15,42.15,42.09,42.09,61800.0,31.7758,31.7758,31.7305,31.7305,61800.0
2007-05-25 11:50:00,42.09,42.09,42.0,42.0,60000.0,31.7305,31.7305,31.6627,31.6627,60000.0
2007-05-25 12:00:00,42.0,42.0,41.84,41.88,103200.0,31.6627,31.6627,31.542,31.5722,103200.0
2007-05-25 12:10:00,41.88,41.88,41.66,41.68,157400.0,31.5722,31.5722,31.4064,31.4214,157400.0
2007-05-25 12:20:00,41.69,41.74,41.57,41.59,46400.0,31.429,31.4667,31.3385,31.3536,46400.0
2007-05-25 12:30:00,41.59,41.61,41.57,41.6,103000.0,31.3536,31.3687,31.3385,31.3611,103000.0
2007-05-25 12:40:00,41.6,41.61,41.6,41.6,25600.0,31.3611,31.3687,31.3611,31.3611,25600.0
2007-05-25 12:50:00,41.6,41.65,41.6,41.65,37000.0,31.3611,31.3988,31.3611,31.3988,37000.0
2007-05-25 13:00:00,41.65,41.85,41.65,41.85,125400.0,31.3988,31.5496,31.3988,31.5496,125400.0
2007-05-25 13:10:00,41.85,41.91,41.84,41.89,58000.0,31.5496,31.5948,31.542,31.5797,58000.0
2007-05-25 13:20:00,41.88,41.88,41.8,41.85,43200.0,31.5722,31.5722,31.5119,31.5496,43200.0
2007-05-25 13:30:00,41.85,41.85,41.75,41.8,32000.0,31.5496,31.5496,31.4742,31.5119,32000.0
2007-05-25 13:40:00,41.8,41.8,41.77,41.78,27200.0,31.5119,31.5119,31.4893,31.4968,27200.0
2007-05-25 13:50:00,41.77,41.78,41.68,41.69,98800.0,31.4893,31.4968,31.4214,31.429,98800.0
2007-05-25 14:00:00,41.68,41.72,41.56,41.58,126400.0,31.4214,31.4516,31.331,31.346,126400.0
2007-05-25 14:10:00,41.57,41.66,41.56,41.6,52800.0,31.3385,31.4064,31.331,31.3611,52800.0
2007-05-25 14:20:00,41.6,41.8,41.6,41.79,112000.0,31.3611,31.5119,31.3611,31.5044,112000.0
2007-05-25 14:30:00,41.8,41.91,41.79,41.83,99000.0,31.5119,31.5948,31.5044,31.5345,99000.0
2007-05-25 14:40:00,41.83,41.9,41.82,41.89,73200.0,31.5345,31.5873,31.527,31.5797,73200.0
2007-05-25 14:50:00,41.9,41.9,41.76,41.83,48200.0,31.5873,31.5873,31.4817,31.5345,48200.0
2007-05-25 15:00:00,41.82,41.84,41.81,41.84,42000.0,31.527,31.542,31.5194,31.542,42000.0
2007-05-25 15:10:00,41.84,41.85,41.82,41.83,49200.0,31.542,31.5496,31.527,31.5345,49200.0
2007-05-25 15:20:00,41.83,41.83,41.77,41.8,83000.0,31.5345,31.5345,31.4893,31.5119,83000.0
2007-05-25 15:30:00,41.81,41.85,41.81,41.82,74800.0,31.5194,31.5496,31.5194,31.527,74800.0
2007-05-25 15:40:00,41.82,41.95,41.8,41.9,83200.0,31.527,31.625,31.5119,31.5873,83200.0
2007-05-25 15:50:00,41.91,41.97,41.86,41.96,108200.0,31.5948,31.6401,31.5571,31.6325,108200.0
2007-05-29 09:30:00,42.18,42.38,42.18,42.38,80800.0,31.7984,31.9491,31.7984,31.9491,80800.0
2007-05-29 09:40:00,42.38,42.57,42.37,42.4,51600.0,31.9491,32.0924,31.9416,31.9642,51600.0
2007-05-29 09:50:00,42.4,42.54,42.35,42.45,66000.0,31.9642,32.0698,31.9265,32.0019,66000.0
2007-05-29 10:00:00,42.46,42.5,42.35,42.42,54400.0,32.0095,32.0396,31.9265,31.9793,54400.0
2007-05-29 10:10:00,42.42,42.47,42.41,42.45,41800.0,31.9793,32.017,31.9718,32.0019,41800.0
2007-05-29 10:20:00,42.45,42.47,42.4,42.46,83400.0,32.0019,32.017,31.9642,32.0095,83400.0
2007-05-29 10:30:00,42.45,42.46,42.38,42.4,93800.0,32.0019,32.0095,31.9491,31.9642,93800.0
2007-05-29 10:40:00,42.39,42.4,42.21,42.27,73400.0,31.9567,31.9642,31.821,31.8662,73400.0
2007-05-29 10:50:00,42.27,42.42,42.27,42.41,59600.0,31.8662,31.9793,31.8662,31.9718,59600.0
2007-05-29 11:00:00,42.41,42.45,42.34,42.36,53600.0,31.9718,32.0019,31.919,31.9341,53600.0
2007-05-29 11:10:00,42.36,42.4,42.31,42.39,286000.0,31.9341,31.9642,31.8964,31.9567,286000.0
2007-05-29 11:20:00,42.38,42.45,42.37,42.45,60000.0,31.9491,32.0019,31.9416,32.0019,60000.0
2007-05-29 11:30:00,42.45,42.5,42.44,42.49,91800.0,32.0019,32.0396,31.9944,32.0321,91800.0
2007-05-29 11:40:00,42.49,42.5,42.41,42.42,30600.0,32.0321,32.0396,31.9718,31.9793,30600.0
2007-05-29 11:50:00,42.41,42.49,42.38,42.38,33200.0,31.9718,32.0321,31.9491,31.9491,33200.0
2007-05-29 12:00:00,42.37,42.49,42.35,42.38,69200.0,31.9416,32.0321,31.9265,31.9491,69200.0
2007-05-29 12:10:00,42.38,42.42,42.32,42.42,123600.0,31.9491,31.9793,31.9039,31.9793,123600.0
2007-05-29 12:20:00,42.42,42.42,42.35,42.35,67200.0,31.9793,31.9793,31.9265,31.9265,67200.0
2007-05-29 12:30:00,42.33,42.38,42.25,42.3,184400.0,31.9114,31.9491,31.8511,31.8888,184400.0
2007-05-29 12:40:00,42.27,42.45,42.22,42.26,77000.0,31.8662,32.0019,31.8285,31.8587,77000.0
2007-05-29 12:50:00,42.26,42.29,42.25,42.29,46000.0,31.8587,31.8813,31.8511,31.8813,46000.0
2007-05-29 13:00:00,42.29,42.3,42.27,42.27,31400.0,31.8813,31.8888,31.8662,31.8662,31400.0
2007-05-29 13:10:00,42.27,42.32,42.27,42.3,30200.0,31.8662,31.9039,31.8662,31.8888,30200.0
2007-05-29 13:20:00,42.28,42.29,42.08,42.2,30200.0,31.8738,31.8813,31.723,31.8134,30200.0
2007-05-29 13:30:00,42.21,42.3,42.19,42.19,32800.0,31.821,31.8888,31.8059,31.8059,32800.0
2007-05-29 13:40:00,42.2,42.21,42.12,42.14,51800.0,31.8134,31.821,31.7531,31.7682,51800.0
2007-05-29 13:50:00,42.15,42.18,42.13,42.13,35000.0,31.7758,31.7984,31.7607,31.7607,35000.0
2007-05-29 14:00:00,42.13,42.13,42.11,42.12,78800.0,31.7607,31.7607,31.7456,31.7531,78800.0
2007-05-29 14:10:00,42.12,42.12,42.01,42.02,70600.0,31.7531,31.7531,31.6702,31.6777,70600.0
2007-05-29 14:20:00,42.02,42.09,41.98,42.07,163000.0,31.6777,31.7305,31.6476,31.7154,163000.0
2007-05-29 14:30:00,42.07,42.1,42.02,42.05,130200.0,31.7154,31.7381,31.6777,31.7004,130200.0
2007-05-29 14:40:00,42.05,42.05,41.98,41.99,94800.0,31.7004,31.7004,31.6476,31.6551,94800.0
2007-05-29 14:50:00,41.99,42.02,41.99,42.02,39200.0,31.6551,31.6777,31.6551,31.6777,39200.0
2007-05-29 15:00:00,42.02,42.06,41.97,42.0,74600.0,31.6777,31.7079,31.6401,31.6627,74600.0
2007-05-29 15:10:00,41.99,42.01,41.97,41.99,101200.0,31.6551,31.6702,31.6401,31.6551,101200.0
2007-05-29 15:20:00,41.99,42.06,41.99,42.06,28200.0,31.6551,31.7079,31.6551,31.7079,28200.0
2007-05-29 15:30:00,42.06,42.12,42.05,42.1,54600.0,31.7079,31.7531,31.7004,31.7381,54600.0
2007-05-29 15:40:00,42.1,42.13,42.05,42.12,118800.0,31.7381,31.7607,31.7004,31.7531,118800.0
2007-05-29 15:50:00,42.12,42.15,42.05,42.09,134000.0,31.7531,31.7758,31.7004,31.7305,134000.0
2007-05-30 09:30:00,42.0,42.1,41.93,42.0,70800.0,31.6627,31.7381,31.6099,31.6627,70800.0
2007-05-30 09:40:00,41.99,42.33,41.98,42.3,73000.0,31.6551,31.9114,31.6476,31.8888,73000.0
2007-05-30 09:50:00,42.3,42.49,42.24,42.47,76600.0,31.8888,32.0321,31.8436,32.017,76600.0
2007-05-30 10:00:00,42.46,42.51,42.38,42.47,41800.0,32.0095,32.0471,31.9491,32.017,41800.0
2007-05-30 10:10:00,42.48,42.54,42.42,42.43,43400.0,32.0245,32.0698,31.9793,31.9868,43400.0
2007-05-30 10:20:00,42.43,42.45,42.35,42.35,52600.0,31.9868,32.0019,31.9265,31.9265,52600.0
2007-05-30 10:30:00,42.36,42.43,42.26,42.27,66200.0,31.9341,31.9868,31.8587,31.8662,66200.0
2007-05-30 10:40:00,42.27,42.27,42.19,42.27,75200.0,31.8662,31.8662,31.8059,31.8662,75200.0
2007-05-30 10:50:00,42.28,42.32,42.2,42.2,52000.0,31.8738,31.9039,31.8134,31.8134,52000.0
2007-05-30 11:00:00,42.21,42.29,42.21,42.24,47200.0,31.821,31.8813,31.821,31.8436,47200.0
2007-05-30 11:10:00,42.21,42.22,42.08,42.18,62200.0,31.821,31.8285,31.723,31.7984,62200.0
2007-05-30 11:20:00,42.18,42.24,42.17,42.2,48000.0,31.7984,31.8436,31.7908,31.8134,48000.0
2007-05-30 11:30:00,42.21,42.22,42.15,42.21,93000.0,31.821,31.8285,31.7758,31.821,93000.0
2007-05-30 11:40:00,42.22,42.27,42.17,42.21,132800.0,31.8285,31.8662,31.7908,31.821,132800.0
2007-05-30 11:50:00,42.2,42.27,42.2,42.27,74000.0,31.8134,31.8662,31.8134,31.8662,74000.0
2007-05-30 12:00:00,42.26,42.32,42.26,42.31,56000.0,31.8587,31.9039,31.8587,31.8964,56000.0
2007-05-30 12:10:00,42.31,42.38,42.31,42.38,42200.0,31.8964,31.9491,31.8964,31.9491,42200.0
2007-05-30 12:20:00,42.38,42.5,42.38,42.46,169800.0,31.9491,32.0396,31.9491,32.0095,169800.0
2007-05-30 12:30:00,42.48,42.57,42.46,42.57,178800.0,32.0245,32.0924,32.0095,32.0924,178800.0
2007-05-30 12:40:00,42.57,42.82,42.57,42.82,210600.0,32.0924,32.2808,32.0924,32.2808,210600.0
2007-05-30 12:50:00,42.82,42.93,42.77,42.79,141400.0,32.2808,32.3638,32.2432,32.2582,141400.0
2007-05-30 13:00:00,42.79,42.87,42.75,42.77,137800.0,32.2582,32.3185,32.2281,32.2432,137800.0
2007-05-30 13:10:00,42.77,42.82,42.76,42.81,95200.0,32.2432,32.2808,32.2356,32.2733,95200.0
2007-05-30 13:20:00,42.81,42.94,42.81,42.9,81200.0,32.2733,32.3713,32.2733,32.3412,81200.0
2007-05-30 13:30:00,42.9,42.94,42.85,42.87,82400.0,32.3412,32.3713,32.3035,32.3185,82400.0
2007-05-30 13:40:00,42.85,42.89,42.85,42.87,45600.0,32.3035,32.3336,32.3035,32.3185,45600.0
2007-05-30 13:50:00,42.87,42.92,42.84,42.87,54000.0,32.3185,32.3562,32.2959,32.3185,54000.0
2007-05-30 14:00:00,42.87,42.97,42.73,42.97,93000.0,32.3185,32.3939,32.213,32.3939,93000.0
2007-05-30 14:10:00,42.98,43.08,42.96,43.0,222800.0,32.4015,32.4769,32.3864,32.4165,222800.0
2007-05-30 14:20:00,43.0,43.06,42.98,43.02,137800.0,32.4165,32.4618,32.4015,32.4316,137800.0
2007-05-30 14:30:00,43.02,43.05,42.99,43.05,157600.0,32.4316,32.4542,32.409,32.4542,157600.0
2007-05-30 14:40:00,43.05,43.23,43.04,43.13,163400.0,32.4542,32.5899,32.4467,32.5145,163400.0
2007-05-30 14:50:00,43.12,43.24,43.12,43.13,100400.0,32.507,32.5975,32.507,32.5145,100400.0
2007-05-30 15:00:00,43.14,43.16,43.1,43.1,70400.0,32.5221,32.5372,32.4919,32.4919,70400.0
2007-05-30 15:10:00,43.1,43.1,43.01,43.02,153000.0,32.4919,32.4919,32.4241,32.4316,153000.0
2007-05-30 15:20:00,43.02,43.04,42.97,42.97,177800.0,32.4316,32.4467,32.3939,32.3939,177800.0
2007-05-30 15:30:00,42.97,43.08,42.95,43.08,143600.0,32.3939,32.4769,32.3788,32.4769,143600.0
2007-05-30 15:40:00,43.08,43.12,43.07,43.1,120000.0,32.4769,32.507,32.4693,32.4919,120000.0
2007-05-30 15:50:00,43.1,43.22,43.1,43.16,172400.0,32.4919,32.5824,32.4919,32.5372,172400.0
2007-05-31 09:30:00,43.84,43.84,43.4,43.56,116800.0,33.0498,33.0498,32.7181,32.8387,116800.0
2007-05-31 09:40:00,43.57,43.61,43.51,43.56,61200.0,32.8463,32.8764,32.801,32.8387,61200.0
2007-05-31 09:50:00,43.56,43.6,43.52,43.57,87800.0,32.8387,32.8689,32.8086,32.8463,87800.0
2007-05-31 10:00:00,43.57,43.62,43.47,43.49,66600.0,32.8463,32.8839,32.7709,32.7859,66600.0
2007-05-31 10:10:00,43.49,43.5,43.42,43.45,64400.0,32.7859,32.7935,32.7332,32.7558,64400.0
2007-05-31 10:20:00,43.45,43.56,43.41,43.56,139600.0,32.7558,32.8387,32.7256,32.8387,139600.0
2007-05-31 10:30:00,43.54,43.54,43.46,43.52,139600.0,32.8236,32.8236,32.7633,32.8086,139600.0
2007-05-31 10:40:00,43.52,43.6,43.51,43.6,97000.0,32.8086,32.8689,32.801,32.8689,97000.0
2007-05-31 10:50:00,43.61,43.77,43.59,43.72,95800.0,32.8764,32.997,32.8613,32.9593,95800.0
2007-05-31 11:00:00,43.72,43.79,43.72,43.75,100000.0,32.9593,33.0121,32.9593,32.9819,100000.0
2007-05-31 11:10:00,43.75,43.75,43.67,43.7,87000.0,32.9819,32.9819,32.9216,32.9443,87000.0
2007-05-31 11:20:00,43.69,43.87,43.66,43.86,125800.0,32.9367,33.0724,32.9141,33.0649,125800.0
2007-05-31 11:30:00,43.88,43.91,43.82,43.87,86400.0,33.08,33.1026,33.0347,33.0724,86400.0
2007-05-31 11:40:00,43.88,43.93,43.84,43.93,131800.0,33.08,33.1176,33.0498,33.1176,131800.0
2007-05-31 11:50:00,43.93,44.07,43.93,44.01,166600.0,33.1176,33.2232,33.1176,33.178,166600.0
2007-05-31 12:00:00,44.01,44.02,43.85,43.87,145600.0,33.178,33.1855,33.0573,33.0724,145600.0
2007-05-31 12:10:00,43.87,44.02,43.87,44.01,103800.0,33.0724,33.1855,33.0724,33.178,103800.0
2007-05-31 12:20:00,44.02,44.1,43.96,44.1,64000.0,33.1855,33.2458,33.1403,33.2458,64000.0
2007-05-31 12:30:00,44.1,44.23,44.1,44.18,87200.0,33.2458,33.3438,33.2458,33.3061,87200.0
2007-05-31 12:40:00,44.18,44.27,44.15,44.15,98000.0,33.3061,33.374,33.2835,33.2835,98000.0
2007-05-31 12:50:00,44.16,44.16,44.02,44.13,96600.0,33.291,33.291,33.1855,33.2684,96600.0
2007-05-31 13:00:00,44.13,44.15,43.9,43.91,100200.0,33.2684,33.2835,33.095,33.1026,100200.0
2007-05-31 13:10:00,43.91,44.06,43.85,43.97,104400.0,33.1026,33.2156,33.0573,33.1478,104400.0
2007-05-31 13:20:00,43.97,44.0,43.92,43.97,54400.0,33.1478,33.1704,33.1101,33.1478,54400.0
2007-05-31 13:30:00,43.97,43.97,43.8,43.81,54000.0,33.1478,33.1478,33.0196,33.0272,54000.0
2007-05-31 13:40:00,43.83,44.15,43.83,44.08,240200.0,33.0423,33.2835,33.0423,33.2307,240200.0
2007-05-31 13:50:00,44.09,44.15,44.08,44.12,37200.0,33.2383,33.2835,33.2307,33.2609,37200.0
2007-05-31 14:00:00,44.1,44.15,44.1,44.13,36800.0,33.2458,33.2835,33.2458,33.2684,36800.0
2007-05-31 14:10:00,44.13,44.27,44.12,44.26,93600.0,33.2684,33.374,33.2609,33.3664,93600.0
2007-05-31 14:20:00,44.27,44.33,44.22,44.23,114000.0,33.374,33.4192,33.3363,33.3438,114000.0
2007-05-31 14:30:00,44.23,44.31,44.23,44.29,50000.0,33.3438,33.4041,33.3438,33.389,50000.0
2007-05-31 14:40:00,44.27,44.27,44.23,44.24,37800.0,33.374,33.374,33.3438,33.3513,37800.0
2007-05-31 14:50:00,44.25,44.27,44.07,44.07,58800.0,33.3589,33.374,33.2232,33.2232,58800.0
2007-05-31 15:00:00,44.05,44.12,44.02,44.05,61800.0,33.2081,33.2609,33.1855,33.2081,61800.0
2007-05-31 15:10:00,44.05,44.14,44.04,44.05,58400.0,33.2081,33.276,33.2006,33.2081,58400.0
2007-05-31 15:20:00,44.06,44.15,44.04,44.13,105800.0,33.2156,33.2835,33.2006,33.2684,105800.0
2007-05-31 15:30:00,44.15,44.15,43.99,44.05,88800.0,33.2835,33.2835,33.1629,33.2081,88800.0
2007-05-31 15:40:00,44.06,44.06,43.95,43.96,135200.0,33.2156,33.2156,33.1327,33.1403,135200.0
2007-05-31 15:50:00,43.96,43.96,43.86,43.89,172400.0,33.1403,33.1403,33.0649,33.0875,172400.0
2007-06-01 09:30:00,44.9,44.95,44.2,44.28,244300.0,33.8489,33.8866,33.3212,33.3815,244300.0
2007-06-01 09:40:00,44.28,44.44,44.17,44.38,111700.0,33.3815,33.5021,33.2986,33.4569,111700.0
2007-06-01 09:50:00,44.38,44.5,44.29,44.39,55800.0,33.4569,33.5474,33.389,33.4644,55800.0
2007-06-01 10:00:00,44.37,44.51,44.23,44.4,117300.0,33.4493,33.5549,33.3438,33.472,117300.0
2007-06-01 10:10:00,44.4,44.41,44.31,44.34,60500.0,33.472,33.4795,33.4041,33.4267,60500.0
2007-06-01 10:20:00,44.34,44.41,44.33,44.38,38100.0,33.4267,33.4795,33.4192,33.4569,38100.0
2007-06-01 10:30:00,44.39,44.44,44.35,44.38,52900.0,33.4644,33.5021,33.4343,33.4569,52900.0
2007-06-01 10:40:00,44.39,44.49,44.32,44.35,102700.0,33.4644,33.5398,33.4117,33.4343,102700.0
2007-06-01 10:50:00,44.32,44.39,44.04,44.05,224800.0,33.4117,33.4644,33.2006,33.2081,224800.0
2007-06-01 11:00:00,44.04,44.13,43.95,44.11,281900.0,33.2006,33.2684,33.1327,33.2533,281900.0
2007-06-01 11:10:00,44.11,44.16,44.07,44.11,129800.0,33.2533,33.291,33.2232,33.2533,129800.0
2007-06-01 11:20:00,44.1,44.11,43.94,44.0,86800.0,33.2458,33.2533,33.1252,33.1704,86800.0
2007-06-01 11:30:00,44.0,44.07,43.98,43.99,68400.0,33.1704,33.2232,33.1553,33.1629,68400.0
2007-06-01 11:40:00,43.99,44.02,43.96,44.0,82300.0,33.1629,33.1855,33.1403,33.1704,82300.0
2007-06-01 11:50:00,44.0,44.13,43.99,44.06,140400.0,33.1704,33.2684,33.1629,33.2156,140400.0
2007-06-01 12:00:00,44.05,44.06,43.97,43.98,67500.0,33.2081,33.2156,33.1478,33.1553,67500.0
2007-06-01 12:10:00,43.99,44.03,43.95,44.02,76800.0,33.1629,33.193,33.1327,33.1855,76800.0
2007-06-01 12:20:00,44.03,44.04,43.99,44.04,42100.0,33.193,33.2006,33.1629,33.2006,42100.0
2007-06-01 12:30:00,44.03,44.04,43.99,44.0,66100.0,33.193,33.2006,33.1629,33.1704,66100.0
2007-06-01 12:40:00,44.0,44.0,43.98,43.99,36900.0,33.1704,33.1704,33.1553,33.1629,36900.0
2007-06-01 12:50:00,43.99,44.15,43.93,43.95,216800.0,33.1629,33.2835,33.1176,33.1327,216800.0
2007-06-01 13:00:00,43.97,44.01,43.86,43.87,56500.0,33.1478,33.178,33.0649,33.0724,56500.0
2007-06-01 13:10:00,43.86,44.15,43.78,43.8,109000.0,33.0649,33.2835,33.0046,33.0196,109000.0
2007-06-01 13:20:00,43.8,43.89,43.8,43.87,33500.0,33.0196,33.0875,33.0196,33.0724,33500.0
2007-06-01 13:30:00,43.87,44.15,43.84,43.88,104800.0,33.0724,33.2835,33.0498,33.08,104800.0
2007-06-01 13:40:00,43.88,43.97,43.87,43.97,80000.0,33.08,33.1478,33.0724,33.1478,80000.0
2007-06-01 13:50:00,43.97,44.12,43.91,44.11,94200.0,33.1478,33.2609,33.1026,33.2533,94200.0
2007-06-01 14:00:00,44.13,44.16,44.03,44.1,30600.0,33.2684,33.291,33.193,33.2458,30600.0
2007-06-01 14:10:00,44.11,44.32,44.1,44.12,61100.0,33.2533,33.4117,33.2458,33.2609,61100.0
2007-06-01 14:20:00,44.12,44.14,44.1,44.14,43900.0,33.2609,33.276,33.2458,33.276,43900.0
2007-06-01 14:30:00,44.13,44.16,44.09,44.15,60000.0,33.2684,33.291,33.2383,33.2835,60000.0
2007-06-01 14:40:00,44.15,44.25,44.13,44.22,313700.0,33.2835,33.3589,33.2684,33.3363,313700.0
2007-06-01 14:50:00,44.22,44.27,44.18,44.18,35700.0,33.3363,33.374,33.3061,33.3061,35700.0
2007-06-01 15:00:00,44.18,44.34,44.18,44.33,55300.0,33.3061,33.4267,33.3061,33.4192,55300.0
2007-06-01 15:10:00,44.33,44.36,44.24,44.33,89200.0,33.4192,33.4418,33.3513,33.4192,89200.0
2007-06-01 15:20:00,44.33,44.38,44.27,44.38,72000.0,33.4192,33.4569,33.374,33.4569,72000.0
2007-06-01 15:30:00,44.37,44.51,44.35,44.45,172500.0,33.4493,33.5549,33.4343,33.5097,172500.0
2007-06-01 15:40:00,44.45,44.45,44.37,44.45,109500.0,33.5097,33.5097,33.4493,33.5097,109500.0
2007-06-01 15:50:00,44.44,44.45,44.29,44.38,227700.0,33.5021,33.5097,33.389,33.4569,227700.0
2007-06-04 09:30:00,44.49,44.97,44.21,44.34,62200.0,33.5398,33.9017,33.3287,33.4267,62200.0
2007-06-04 09:40:00,44.36,44.39,44.22,44.31,71100.0,33.4418,33.4644,33.3363,33.4041,71100.0
2007-06-04 09:50:00,44.34,44.39,44.15,44.21,34000.0,33.4267,33.4644,33.2835,33.3287,34000.0
2007-06-04 10:00:00,44.22,44.52,44.14,44.5,108300.0,33.3363,33.5624,33.276,33.5474,108300.0
2007-06-04 10:10:00,44.52,44.71,44.5,44.65,87200.0,33.5624,33.7057,33.5474,33.6604,87200.0
2007-06-04 10:20:00,44.65,44.66,44.41,44.56,136100.0,33.6604,33.668,33.4795,33.5926,136100.0
2007-06-04 10:30:00,44.56,44.65,44.52,44.55,49400.0,33.5926,33.6604,33.5624,33.585,49400.0
2007-06-04 10:40:00,44.55,44.61,44.52,44.55,64600.0,33.585,33.6303,33.5624,33.585,64600.0
2007-06-04 10:50:00,44.55,44.56,44.25,44.41,54500.0,33.585,33.5926,33.3589,33.4795,54500.0
2007-06-04 11:00:00,44.43,44.53,44.42,44.44,31200.0,33.4946,33.57,33.487,33.5021,31200.0
2007-06-04 11:10:00,44.44,44.57,44.42,44.53,136400.0,33.5021,33.6001,33.487,33.57,136400.0
2007-06-04 11:20:00,44.51,44.56,44.51,44.53,44800.0,33.5549,33.5926,33.5549,33.57,44800.0
2007-06-04 11:30:00,44.53,44.54,44.52,44.52,49800.0,33.57,33.5775,33.5624,33.5624,49800.0
2007-06-04 11:40:00,44.53,44.53,44.39,44.46,76500.0,33.57,33.57,33.4644,33.5172,76500.0
2007-06-04 11:50:00,44.45,44.46,44.29,44.3,41600.0,33.5097,33.5172,33.389,33.3966,41600.0
2007-06-04 12:00:00,44.29,44.4,44.24,44.4,40200.0,33.389,33.472,33.3513,33.472,40200.0
2007-06-04 12:10:00,44.4,44.4,44.21,44.24,34000.0,33.472,33.472,33.3287,33.3513,34000.0
2007-06-04 12:20:00,44.24,44.39,44.23,44.36,39900.0,33.3513,33.4644,33.3438,33.4418,39900.0
2007-06-04 12:30:00,44.37,44.49,44.36,44.49,41000.0,33.4493,33.5398,33.4418,33.5398,41000.0
2007-06-04 12:40:00,44.49,44.54,44.47,44.53,37400.0,33.5398,33.5775,33.5247,33.57,37400.0
2007-06-04 12:50:00,44.53,44.54,44.48,44.52,52600.0,33.57,33.5775,33.5323,33.5624,52600.0
2007-06-04 13:00:00,44.52,44.6,44.52,44.59,43900.0,33.5624,33.6227,33.5624,33.6152,43900.0
2007-06-04 13:10:00,44.58,44.59,44.55,44.55,30100.0,33.6077,33.6152,33.585,33.585,30100.0
2007-06-04 13:20:00,44.56,44.56,44.42,44.42,14900.0,33.5926,33.5926,33.487,33.487,14900.0
2007-06-04 13:30:00,44.42,44.44,44.41,44.42,48800.0,33.487,33.5021,33.4795,33.487,48800.0
2007-06-04 13:40:00,44.42,44.46,44.4,44.42,43400.0,33.487,33.5172,33.472,33.487,43400.0
2007-06-04 13:50:00,44.42,44.46,44.41,44.42,74500.0,33.487,33.5172,33.4795,33.487,74500.0
2007-06-04 14:00:00,44.42,44.47,44.41,44.46,32600.0,33.487,33.5247,33.4795,33.5172,32600.0
2007-06-04 14:10:00,44.45,44.47,44.43,44.45,37600.0,33.5097,33.5247,33.4946,33.5097,37600.0
2007-06-04 14:20:00,44.46,44.47,44.44,44.47,71500.0,33.5172,33.5247,33.5021,33.5247,71500.0
2007-06-04 14:30:00,44.47,44.47,44.41,44.46,32500.0,33.5247,33.5247,33.4795,33.5172,32500.0
2007-06-04 14:40:00,44.46,44.49,44.42,44.48,44700.0,33.5172,33.5398,33.487,33.5323,44700.0
2007-06-04 14:50:00,44.48,44.5,44.47,44.49,25100.0,33.5323,33.5474,33.5247,33.5398,25100.0
2007-06-04 15:00:00,44.49,44.55,44.48,44.5,56800.0,33.5398,33.585,33.5323,33.5474,56800.0
2007-06-04 15:10:00,44.49,44.5,44.44,44.45,49500.0,33.5398,33.5474,33.5021,33.5097,49500.0
2007-06-04 15:20:00,44.45,44.47,44.44,44.45,87800.0,33.5097,33.5247,33.5021,33.5097,87800.0
2007-06-04 15:30:00,44.45,44.47,44.44,44.45,84100.0,33.5097,33.5247,33.5021,33.5097,84100.0
2007-06-04 15:40:00,44.45,44.57,44.43,44.55,185000.0,33.5097,33.6001,33.4946,33.585,185000.0
2007-06-04 15:50:00,44.55,44.56,44.45,44.51,72800.0,33.585,33.5926,33.5097,33.5549,72800.0
2007-06-05 09:30:00,44.56,44.7,44.39,44.47,45400.0,33.5926,33.6981,33.4644,33.5247,45400.0
2007-06-05 09:40:00,44.47,44.6,44.41,44.42,52500.0,33.5247,33.6227,33.4795,33.487,52500.0
2007-06-05 09:50:00,44.37,44.48,44.15,44.22,31000.0,33.4493,33.5323,33.2835,33.3363,31000.0
2007-06-05 10:00:00,44.24,44.33,43.91,44.08,189200.0,33.3513,33.4192,33.1026,33.2307,189200.0
2007-06-05 10:10:00,44.08,44.13,44.03,44.1,78600.0,33.2307,33.2684,33.193,33.2458,78600.0
2007-06-05 10:20:00,44.09,44.14,43.95,44.14,39400.0,33.2383,33.276,33.1327,33.276,39400.0
2007-06-05 10:30:00,44.12,44.2,44.1,44.2,31200.0,33.2609,33.3212,33.2458,33.3212,31200.0
2007-06-05 10:40:00,44.19,44.26,44.12,44.23,25200.0,33.3137,33.3664,33.2609,33.3438,25200.0
2007-06-05 10:50:00,44.23,44.3,44.18,44.19,20500.0,33.3438,33.3966,33.3061,33.3137,20500.0
2007-06-05 11:00:00,44.2,44.31,44.19,44.19,36400.0,33.3212,33.4041,33.3137,33.3137,36400.0
2007-06-05 11:10:00,44.19,44.23,44.12,44.15,62700.0,33.3137,33.3438,33.2609,33.2835,62700.0
2007-06-05 11:20:00,44.15,44.15,44.02,44.12,27800.0,33.2835,33.2835,33.1855,33.2609,27800.0
2007-06-05 11:30:00,44.12,44.13,43.97,44.05,38300.0,33.2609,33.2684,33.1478,33.2081,38300.0
2007-06-05 11:40:00,44.02,44.06,43.85,43.86,35000.0,33.1855,33.2156,33.0573,33.0649,35000.0
2007-06-05 11:50:00,43.85,44.09,43.82,44.02,35100.0,33.0573,33.2383,33.0347,33.1855,35100.0
2007-06-05 12:00:00,44.01,44.02,43.78,43.82,71200.0,33.178,33.1855,33.0046,33.0347,71200.0
2007-06-05 12:10:00,43.81,43.81,43.72,43.73,32100.0,33.0272,33.0272,32.9593,32.9669,32100.0
2007-06-05 12:20:00,43.74,43.77,43.67,43.68,35900.0,32.9744,32.997,32.9216,32.9292,35900.0
2007-06-05 12:30:00,43.69,43.9,43.69,43.87,82300.0,32.9367,33.095,32.9367,33.0724,82300.0
2007-06-05 12:40:00,43.86,43.87,43.75,43.76,39200.0,33.0649,33.0724,32.9819,32.9895,39200.0
2007-06-05 12:50:00,43.76,43.8,43.7,43.77,58200.0,32.9895,33.0196,32.9443,32.997,58200.0
2007-06-05 13:00:00,43.76,43.86,43.63,43.68,133500.0,32.9895,33.0649,32.8915,32.9292,133500.0
2007-06-05 13:10:00,43.66,43.81,43.66,43.76,107300.0,32.9141,33.0272,32.9141,32.9895,107300.0
2007-06-05 13:20:00,43.77,43.79,43.75,43.76,17200.0,32.997,33.0121,32.9819,32.9895,17200.0
2007-06-05 13:30:00,43.76,43.9,43.73,43.9,43000.0,32.9895,33.095,32.9669,33.095,43000.0
2007-06-05 13:40:00,43.9,43.9,43.8,43.83,57600.0,33.095,33.095,33.0196,33.0423,57600.0
2007-06-05 13:50:00,43.86,43.99,43.8,43.98,34100.0,33.0649,33.1629,33.0196,33.1553,34100.0
2007-06-05 14:00:00,43.97,44.01,43.87,43.91,70300.0,33.1478,33.178,33.0724,33.1026,70300.0
2007-06-05 14:10:00,43.9,43.97,43.87,43.95,48800.0,33.095,33.1478,33.0724,33.1327,48800.0
2007-06-05 14:20:00,43.95,44.0,43.88,43.88,33600.0,33.1327,33.1704,33.08,33.08,33600.0
2007-06-05 14:30:00,43.86,43.93,43.83,43.84,33500.0,33.0649,33.1176,33.0423,33.0498,33500.0
2007-06-05 14:40:00,43.85,43.9,43.82,43.89,25300.0,33.0573,33.095,33.0347,33.0875,25300.0
2007-06-05 14:50:00,43.89,43.9,43.79,43.8,27300.0,33.0875,33.095,33.0121,33.0196,27300.0
2007-06-05 15:00:00,43.8,43.8,43.75,43.77,35300.0,33.0196,33.0196,32.9819,32.997,35300.0
2007-06-05 15:10:00,43.77,43.84,43.76,43.8,41800.0,32.997,33.0498,32.9895,33.0196,41800.0
2007-06-05 15:20:00,43.79,43.82,43.75,43.81,42200.0,33.0121,33.0347,32.9819,33.0272,42200.0
2007-06-05 15:30:00,43.81,43.85,43.8,43.85,60600.0,33.0272,33.0573,33.0196,33.0573,60600.0
2007-06-05 15:40:00,43.86,43.87,43.83,43.86,55200.0,33.0649,33.0724,33.0423,33.0649,55200.0
2007-06-05 15:50:00,43.87,43.92,43.86,43.88,67900.0,33.0724,33.1101,33.0649,33.08,67900.0
2007-06-06 09:30:00,43.32,43.57,43.25,43.4,102200.0,32.6578,32.8463,32.605,32.7181,102200.0
2007-06-06 09:40:00,43.4,43.55,43.08,43.12,134500.0,32.7181,32.8312,32.4769,32.507,134500.0
2007-06-06 09:50:00,43.11,43.41,43.03,43.34,119500.0,32.4995,32.7256,32.4392,32.6729,119500.0
2007-06-06 10:00:00,43.35,43.35,43.2,43.21,58000.0,32.6804,32.6804,32.5673,32.5749,58000.0
2007-06-06 10:10:00,43.2,43.24,43.11,43.17,60100.0,32.5673,32.5975,32.4995,32.5447,60100.0
2007-06-06 10:20:00,43.15,43.19,43.07,43.15,62900.0,32.5296,32.5598,32.4693,32.5296,62900.0
2007-06-06 10:30:00,43.15,43.15,43.07,43.11,252400.0,32.5296,32.5296,32.4693,32.4995,252400.0
2007-06-06 10:40:00,43.1,43.28,43.1,43.15,132700.0,32.4919,32.6276,32.4919,32.5296,132700.0
2007-06-06 10:50:00,43.13,43.15,43.03,43.12,31200.0,32.5145,32.5296,32.4392,32.507,31200.0
2007-06-06 11:00:00,43.12,43.28,43.03,43.04,44500.0,32.507,32.6276,32.4392,32.4467,44500.0
2007-06-06 11:10:00,43.04,43.06,42.8,42.89,94800.0,32.4467,32.4618,32.2658,32.3336,94800.0
2007-06-06 11:20:00,42.88,43.08,42.88,43.07,34600.0,32.3261,32.4769,32.3261,32.4693,34600.0
2007-06-06 11:30:00,43.07,43.09,43.0,43.0,25500.0,32.4693,32.4844,32.4165,32.4165,25500.0
2007-06-06 11:40:00,43.01,43.06,42.9,42.91,27300.0,32.4241,32.4618,32.3412,32.3487,27300.0
2007-06-06 11:50:00,42.9,42.97,42.84,42.95,73400.0,32.3412,32.3939,32.2959,32.3788,73400.0
2007-06-06 12:00:00,42.95,43.06,42.94,43.03,31000.0,32.3788,32.4618,32.3713,32.4392,31000.0
2007-06-06 12:10:00,43.03,43.12,42.98,43.12,34800.0,32.4392,32.507,32.4015,32.507,34800.0
2007-06-06 12:20:00,43.12,43.18,43.05,43.06,17800.0,32.507,32.5522,32.4542,32.4618,17800.0
2007-06-06 12:30:00,43.04,43.04,42.94,42.95,22900.0,32.4467,32.4467,32.3713,32.3788,22900.0
2007-06-06 12:40:00,42.95,42.97,42.94,42.96,16900.0,32.3788,32.3939,32.3713,32.3864,16900.0
2007-06-06 12:50:00,42.96,42.97,42.89,42.89,29000.0,32.3864,32.3939,32.3336,32.3336,29000.0
2007-06-06 13:00:00,42.9,42.94,42.85,42.89,70200.0,32.3412,32.3713,32.3035,32.3336,70200.0
2007-06-06 13:10:00,42.89,42.89,42.8,42.8,35700.0,32.3336,32.3336,32.2658,32.2658,35700.0
2007-06-06 13:20:00,42.8,42.91,42.69,42.84,76100.0,32.2658,32.3487,32.1828,32.2959,76100.0
2007-06-06 13:30:00,42.84,42.91,42.84,42.85,50700.0,32.2959,32.3487,32.2959,32.3035,50700.0
2007-06-06 13:40:00,42.86,42.88,42.84,42.84,92700.0,32.311,32.3261,32.2959,32.2959,92700.0
2007-06-06 13:50:00,42.84,42.84,42.73,42.75,44700.0,32.2959,32.2959,32.213,32.2281,44700.0
2007-06-06 14:00:00,42.76,42.76,42.72,42.72,26200.0,32.2356,32.2356,32.2055,32.2055,26200.0
2007-06-06 14:10:00,42.73,42.76,42.68,42.73,142600.0,32.213,32.2356,32.1753,32.213,142600.0
2007-06-06 14:20:00,42.71,42.71,42.63,42.64,48200.0,32.1979,32.1979,32.1376,32.1451,48200.0
2007-06-06 14:30:00,42.64,42.68,42.59,42.62,53300.0,32.1451,32.1753,32.1075,32.1301,53300.0
2007-06-06 14:40:00,42.62,42.72,42.6,42.71,123100.0,32.1301,32.2055,32.115,32.1979,123100.0
2007-06-06 14:50:00,42.7,42.84,42.68,42.69,52400.0,32.1904,32.2959,32.1753,32.1828,52400.0
2007-06-06 15:00:00,42.69,42.79,42.69,42.75,73200.0,32.1828,32.2582,32.1828,32.2281,73200.0
2007-06-06 15:10:00,42.74,42.78,42.69,42.73,58400.0,32.2205,32.2507,32.1828,32.213,58400.0
2007-06-06 15:20:00,42.74,42.81,42.71,42.76,125000.0,32.2205,32.2733,32.1979,32.2356,125000.0
2007-06-06 15:30:00,42.76,42.8,42.73,42.74,95800.0,32.2356,32.2658,32.213,32.2205,95800.0
2007-06-06 15:40:00,42.74,42.85,42.73,42.84,97700.0,32.2205,32.3035,32.213,32.2959,97700.0
2007-06-06 15:50:00,42.84,42.89,42.83,42.86,114000.0,32.2959,32.3336,32.2884,32.311,114000.0
2007-06-07 09:30:00,42.48,42.67,42.25,42.63,105100.0,32.0245,32.1678,31.8511,32.1376,105100.0
2007-06-07 09:40:00,42.67,42.72,42.56,42.59,46900.0,32.1678,32.2055,32.0848,32.1075,46900.0
2007-06-07 09:50:00,42.6,42.85,42.6,42.77,210400.0,32.115,32.3035,32.115,32.2432,210400.0
2007-06-07 10:00:00,42.78,42.92,42.61,42.72,41300.0,32.2507,32.3562,32.1225,32.2055,41300.0
2007-06-07 10:10:00,42.71,42.82,42.46,42.47,49600.0,32.1979,32.2808,32.0095,32.017,49600.0
2007-06-07 10:20:00,42.52,42.61,42.42,42.45,68700.0,32.0547,32.1225,31.9793,32.0019,68700.0
2007-06-07 10:30:00,42.44,42.71,42.42,42.44,56000.0,31.9944,32.1979,31.9793,31.9944,56000.0
2007-06-07 10:40:00,42.45,42.53,42.33,42.35,335500.0,32.0019,32.0622,31.9114,31.9265,335500.0
2007-06-07 10:50:00,42.36,42.36,42.06,42.22,136800.0,31.9341,31.9341,31.7079,31.8285,136800.0
2007-06-07 11:00:00,42.22,42.24,42.01,42.02,62000.0,31.8285,31.8436,31.6702,31.6777,62000.0
2007-06-07 11:10:00,42.02,42.19,41.82,41.96,125800.0,31.6777,31.8059,31.527,31.6325,125800.0
2007-06-07 11:20:00,41.98,42.13,41.94,42.0,46800.0,31.6476,31.7607,31.6174,31.6627,46800.0
2007-06-07 11:30:00,42.0,42.01,41.88,41.89,41900.0,31.6627,31.6702,31.5722,31.5797,41900.0
2007-06-07 11:40:00,41.88,41.88,41.75,41.83,109200.0,31.5722,31.5722,31.4742,31.5345,109200.0
2007-06-07 11:50:00,41.84,41.95,41.8,41.82,53600.0,31.542,31.625,31.5119,31.527,53600.0
2007-06-07 12:00:00,41.82,41.86,41.59,41.59,166200.0,31.527,31.5571,31.3536,31.3536,166200.0
2007-06-07 12:10:00,41.58,41.8,41.49,41.65,137200.0,31.346,31.5119,31.2782,31.3988,137200.0
2007-06-07 12:20:00,41.65,41.83,41.59,41.64,56100.0,31.3988,31.5345,31.3536,31.3913,56100.0
2007-06-07 12:30:00,41.64,41.66,41.5,41.59,60000.0,31.3913,31.4064,31.2857,31.3536,60000.0
2007-06-07 12:40:00,41.59,41.74,41.55,41.59,175100.0,31.3536,31.4667,31.3234,31.3536,175100.0
2007-06-07 12:50:00,41.58,41.68,41.13,41.68,144100.0,31.346,31.4214,31.0068,31.4214,144100.0
2007-06-07 13:00:00,41.68,41.77,41.57,41.6,77500.0,31.4214,31.4893,31.3385,31.3611,77500.0
2007-06-07 13:10:00,41.6,41.6,41.22,41.23,123100.0,31.3611,31.3611,31.0746,31.0822,123100.0
2007-06-07 13:20:00,41.22,41.46,41.16,41.35,91100.0,31.0746,31.2556,31.0294,31.1727,91100.0
2007-06-07 13:30:00,41.35,41.35,41.07,41.11,103300.0,31.1727,31.1727,30.9616,30.9917,103300.0
2007-06-07 13:40:00,41.11,41.27,41.09,41.2,63200.0,30.9917,31.1123,30.9766,31.0596,63200.0
2007-06-07 13:50:00,41.19,41.24,41.13,41.19,112600.0,31.052,31.0897,31.0068,31.052,112600.0
2007-06-07 14:00:00,41.19,41.21,41.14,41.2,87300.0,31.052,31.0671,31.0143,31.0596,87300.0
2007-06-07 14:10:00,41.19,41.2,41.01,41.05,103200.0,31.052,31.0596,30.9163,30.9465,103200.0
2007-06-07 14:20:00,41.05,41.06,40.87,40.97,183600.0,30.9465,30.954,30.8108,30.8862,183600.0
2007-06-07 14:30:00,40.98,41.07,40.92,41.05,101200.0,30.8937,30.9616,30.8485,30.9465,101200.0
2007-06-07 14:40:00,41.07,41.23,41.06,41.13,81800.0,30.9616,31.0822,30.954,31.0068,81800.0
2007-06-07 14:50:00,41.14,41.25,41.13,41.22,56100.0,31.0143,31.0973,31.0068,31.0746,56100.0
2007-06-07 15:00:00,41.22,41.45,41.21,41.45,121100.0,31.0746,31.248,31.0671,31.248,121100.0
2007-06-07 15:10:00,41.46,41.79,41.4,41.78,156900.0,31.2556,31.5044,31.2103,31.4968,156900.0
2007-06-07 15:20:00,41.79,41.88,41.49,41.69,225400.0,31.5044,31.5722,31.2782,31.429,225400.0
2007-06-07 15:30:00,41.69,41.8,41.57,41.6,67400.0,31.429,31.5119,31.3385,31.3611,67400.0
2007-06-07 15:40:00,41.59,41.6,41.35,41.4,115500.0,31.3536,31.3611,31.1727,31.2103,115500.0
2007-06-07 15:50:00,41.4,41.48,41.27,41.35,145500.0,31.2103,31.2707,31.1123,31.1727,145500.0
2007-06-08 09:30:00,41.33,41.61,41.13,41.31,91000.0,31.1576,31.3687,31.0068,31.1425,91000.0
2007-06-08 09:40:00,41.32,41.68,41.22,41.68,187300.0,31.15,31.4214,31.0746,31.4214,187300.0
2007-06-08 09:50:00,41.69,42.1,41.53,41.95,219300.0,31.429,31.7381,31.3083,31.625,219300.0
2007-06-08 10:00:00,41.94,42.04,41.8,42.03,102600.0,31.6174,31.6928,31.5119,31.6853,102600.0
2007-06-08 10:10:00,42.03,42.35,41.93,41.95,128000.0,31.6853,31.9265,31.6099,31.625,128000.0
2007-06-08 10:20:00,41.94,42.08,41.8,42.0,98300.0,31.6174,31.723,31.5119,31.6627,98300.0
2007-06-08 10:30:00,42.01,42.11,41.83,41.95,84600.0,31.6702,31.7456,31.5345,31.625,84600.0
2007-06-08 10:40:00,41.94,42.24,41.94,42.01,199700.0,31.6174,31.8436,31.6174,31.6702,199700.0
2007-06-08 10:50:00,42.0,42.12,41.96,42.03,169700.0,31.6627,31.7531,31.6325,31.6853,169700.0
2007-06-08 11:00:00,42.02,42.07,41.95,42.0,75800.0,31.6777,31.7154,31.625,31.6627,75800.0
2007-06-08 11:10:00,42.01,42.05,41.83,41.99,68100.0,31.6702,31.7004,31.5345,31.6551,68100.0
2007-06-08 11:20:00,42.0,42.03,41.96,42.0,53900.0,31.6627,31.6853,31.6325,31.6627,53900.0
2007-06-08 11:30:00,42.01,42.01,41.95,41.96,51100.0,31.6702,31.6702,31.625,31.6325,51100.0
2007-06-08 11:40:00,41.97,42.02,41.96,41.99,70400.0,31.6401,31.6777,31.6325,31.6551,70400.0
2007-06-08 11:50:00,41.98,42.06,41.94,42.0,89200.0,31.6476,31.7079,31.6174,31.6627,89200.0
2007-06-08 12:00:00,42.0,42.0,41.87,41.97,58500.0,31.6627,31.6627,31.5647,31.6401,58500.0
2007-06-08 12:10:00,41.98,42.0,41.97,41.98,67500.0,31.6476,31.6627,31.6401,31.6476,67500.0
2007-06-08 12:20:00,41.98,41.98,41.88,41.9,19600.0,31.6476,31.6476,31.5722,31.5873,19600.0
2007-06-08 12:30:00,41.9,41.94,41.85,41.92,41600.0,31.5873,31.6174,31.5496,31.6024,41600.0
2007-06-08 12:40:00,41.9,41.91,41.77,41.78,41200.0,31.5873,31.5948,31.4893,31.4968,41200.0
2007-06-08 12:50:00,41.79,41.91,41.79,41.9,25500.0,31.5044,31.5948,31.5044,31.5873,25500.0
2007-06-08 13:00:00,41.9,41.9,41.83,41.85,29600.0,31.5873,31.5873,31.5345,31.5496,29600.0
2007-06-08 13:10:00,41.85,41.91,41.84,41.9,55200.0,31.5496,31.5948,31.542,31.5873,55200.0
2007-06-08 13:20:00,41.9,42.0,41.88,42.0,24200.0,31.5873,31.6627,31.5722,31.6627,24200.0
2007-06-08 13:30:00,42.0,42.05,41.93,41.95,130900.0,31.6627,31.7004,31.6099,31.625,130900.0
2007-06-08 13:40:00,41.94,42.16,41.91,42.0,77800.0,31.6174,31.7833,31.5948,31.6627,77800.0
2007-06-08 13:50:00,42.0,42.03,41.92,41.95,39900.0,31.6627,31.6853,31.6024,31.625,39900.0
2007-06-08 14:00:00,41.95,42.02,41.94,42.02,36800.0,31.625,31.6777,31.6174,31.6777,36800.0
2007-06-08 14:10:00,42.01,42.08,42.0,42.08,50400.0,31.6702,31.723,31.6627,31.723,50400.0
2007-06-08 14:20:00,42.07,42.2,42.07,42.1,32800.0,31.7154,31.8134,31.7154,31.7381,32800.0
2007-06-08 14:30:00,42.1,42.34,42.05,42.28,155700.0,31.7381,31.919,31.7004,31.8738,155700.0
2007-06-08 14:40:00,42.28,42.28,42.16,42.16,147300.0,31.8738,31.8738,31.7833,31.7833,147300.0
2007-06-08 14:50:00,42.17,45.2,42.17,42.25,145500.0,31.7908,34.0751,31.7908,31.8511,145500.0
2007-06-08 15:00:00,42.25,42.32,42.2,42.26,131200.0,31.8511,31.9039,31.8134,31.8587,131200.0
2007-06-08 15:10:00,42.26,42.39,42.26,42.27,98700.0,31.8587,31.9567,31.8587,31.8662,98700.0
2007-06-08 15:20:00,42.28,42.35,42.22,42.23,81600.0,31.8738,31.9265,31.8285,31.8361,81600.0
2007-06-08 15:30:00,42.22,42.34,42.22,42.32,81700.0,31.8285,31.919,31.8285,31.9039,81700.0
2007-06-08 15:40:00,42.32,42.52,42.29,42.39,145600.0,31.9039,32.0547,31.8813,31.9567,145600.0
2007-06-08 15:50:00,42.39,42.39,42.25,42.3,95200.0,31.9567,31.9567,31.8511,31.8888,95200.0
2007-06-11 09:30:00,42.48,42.83,42.35,42.76,105800.0,32.0245,32.2884,31.9265,32.2356,105800.0
2007-06-11 09:40:00,42.77,42.96,42.6,42.78,101100.0,32.2432,32.3864,32.115,32.2507,101100.0
2007-06-11 09:50:00,42.76,43.25,42.74,43.23,188400.0,32.2356,32.605,32.2205,32.5899,188400.0
2007-06-11 10:00:00,43.23,43.33,43.1,43.26,100300.0,32.5899,32.6653,32.4919,32.6125,100300.0
2007-06-11 10:10:00,43.26,43.32,43.06,43.18,196000.0,32.6125,32.6578,32.4618,32.5522,196000.0
2007-06-11 10:20:00,43.19,43.35,43.13,43.22,144100.0,32.5598,32.6804,32.5145,32.5824,144100.0
2007-06-11 10:30:00,43.23,43.36,43.16,43.34,145400.0,32.5899,32.6879,32.5372,32.6729,145400.0
2007-06-11 10:40:00,43.33,43.43,43.19,43.25,120700.0,32.6653,32.7407,32.5598,32.605,120700.0
2007-06-11 10:50:00,43.25,43.28,43.19,43.23,29800.0,32.605,32.6276,32.5598,32.5899,29800.0
2007-06-11 11:00:00,43.24,43.25,43.06,43.12,23100.0,32.5975,32.605,32.4618,32.507,23100.0
2007-06-11 11:10:00,43.11,43.17,43.05,43.08,35000.0,32.4995,32.5447,32.4542,32.4769,35000.0
2007-06-11 11:20:00,43.08,43.1,43.01,43.09,25800.0,32.4769,32.4919,32.4241,32.4844,25800.0
2007-06-11 11:30:00,43.07,43.2,43.02,43.03,54200.0,32.4693,32.5673,32.4316,32.4392,54200.0
2007-06-11 11:40:00,43.01,43.08,42.95,43.06,39600.0,32.4241,32.4769,32.3788,32.4618,39600.0
2007-06-11 11:50:00,43.04,43.07,42.99,43.03,25400.0,32.4467,32.4693,32.409,32.4392,25400.0
2007-06-11 12:00:00,43.03,43.04,42.98,43.01,16500.0,32.4392,32.4467,32.4015,32.4241,16500.0
2007-06-11 12:10:00,43.01,43.03,42.89,42.9,29800.0,32.4241,32.4392,32.3336,32.3412,29800.0
2007-06-11 12:20:00,42.91,42.91,42.8,42.85,26700.0,32.3487,32.3487,32.2658,32.3035,26700.0
2007-06-11 12:30:00,42.84,42.85,42.75,42.77,14900.0,32.2959,32.3035,32.2281,32.2432,14900.0
2007-06-11 12:40:00,42.77,42.86,42.77,42.82,33900.0,32.2432,32.311,32.2432,32.2808,33900.0
2007-06-11 12:50:00,42.82,42.89,42.82,42.85,19900.0,32.2808,32.3336,32.2808,32.3035,19900.0
2007-06-11 13:00:00,42.85,42.91,42.83,42.88,28900.0,32.3035,32.3487,32.2884,32.3261,28900.0
2007-06-11 13:10:00,42.89,42.98,42.87,42.92,22800.0,32.3336,32.4015,32.3185,32.3562,22800.0
2007-06-11 13:20:00,42.94,42.98,42.89,42.91,10900.0,32.3713,32.4015,32.3336,32.3487,10900.0
2007-06-11 13:30:00,42.91,42.93,42.86,42.88,19600.0,32.3487,32.3638,32.311,32.3261,19600.0
2007-06-11 13:40:00,42.87,42.93,42.85,42.86,25300.0,32.3185,32.3638,32.3035,32.311,25300.0
2007-06-11 13:50:00,42.86,42.86,42.77,42.8,19900.0,32.311,32.311,32.2432,32.2658,19900.0
2007-06-11 14:00:00,42.81,42.85,42.79,42.83,12200.0,32.2733,32.3035,32.2582,32.2884,12200.0
2007-06-11 14:10:00,42.83,42.84,42.77,42.8,28100.0,32.2884,32.2959,32.2432,32.2658,28100.0
2007-06-11 14:20:00,42.82,42.85,42.81,42.84,21400.0,32.2808,32.3035,32.2733,32.2959,21400.0
2007-06-11 14:30:00,42.84,42.87,42.81,42.85,39800.0,32.2959,32.3185,32.2733,32.3035,39800.0
2007-06-11 14:40:00,42.83,42.88,42.8,42.84,39700.0,32.2884,32.3261,32.2658,32.2959,39700.0
2007-06-11 14:50:00,42.85,42.94,42.81,42.92,42400.0,32.3035,32.3713,32.2733,32.3562,42400.0
2007-06-11 15:00:00,42.92,42.99,42.88,42.92,53800.0,32.3562,32.409,32.3261,32.3562,53800.0
2007-06-11 15:10:00,42.91,43.0,42.87,42.91,36800.0,32.3487,32.4165,32.3185,32.3487,36800.0
2007-06-11 15:20:00,42.9,42.94,42.81,42.88,35000.0,32.3412,32.3713,32.2733,32.3261,35000.0
2007-06-11 15:30:00,42.89,42.91,42.78,42.82,38600.0,32.3336,32.3487,32.2507,32.2808,38600.0
2007-06-11 15:40:00,42.81,42.95,42.72,42.78,98500.0,32.2733,32.3788,32.2055,32.2507,98500.0
2007-06-11 15:50:00,42.78,42.86,42.68,42.76,101700.0,32.2507,32.311,32.1753,32.2356,101700.0
2007-06-12 09:30:00,42.65,42.65,42.42,42.54,26200.0,32.1527,32.1527,31.9793,32.0698,26200.0
2007-06-12 09:40:00,42.53,42.77,42.42,42.69,26700.0,32.0622,32.2432,31.9793,32.1828,26700.0
2007-06-12 09:50:00,42.69,42.72,42.42,42.53,55100.0,32.1828,32.2055,31.9793,32.0622,55100.0
2007-06-12 10:00:00,42.48,42.63,42.45,42.49,134600.0,32.0245,32.1376,32.0019,32.0321,134600.0
2007-06-12 10:10:00,42.49,42.58,42.47,42.55,164400.0,32.0321,32.0999,32.017,32.0773,164400.0
2007-06-12 10:20:00,42.55,42.57,42.42,42.49,95700.0,32.0773,32.0924,31.9793,32.0321,95700.0
2007-06-12 10:30:00,42.49,42.6,42.48,42.57,74500.0,32.0321,32.115,32.0245,32.0924,74500.0
2007-06-12 10:40:00,42.56,42.8,42.51,42.76,182400.0,32.0848,32.2658,32.0471,32.2356,182400.0
2007-06-12 10:50:00,42.75,42.76,42.69,42.7,142700.0,32.2281,32.2356,32.1828,32.1904,142700.0
2007-06-12 11:00:00,42.7,42.72,42.62,42.65,59800.0,32.1904,32.2055,32.1301,32.1527,59800.0
2007-06-12 11:10:00,42.65,42.7,42.64,42.7,83600.0,32.1527,32.1904,32.1451,32.1904,83600.0
2007-06-12 11:20:00,42.7,42.88,42.7,42.79,75200.0,32.1904,32.3261,32.1904,32.2582,75200.0
2007-06-12 11:30:00,42.8,43.6,42.79,43.6,185300.0,32.2658,32.8689,32.2582,32.8689,185300.0
2007-06-12 11:40:00,43.6,43.6,43.22,43.28,159700.0,32.8689,32.8689,32.5824,32.6276,159700.0
2007-06-12 11:50:00,43.28,43.32,43.11,43.3,50700.0,32.6276,32.6578,32.4995,32.6427,50700.0
2007-06-12 12:00:00,43.29,43.37,43.26,43.37,46800.0,32.6352,32.6955,32.6125,32.6955,46800.0
2007-06-12 12:10:00,43.37,43.37,43.2,43.21,23000.0,32.6955,32.6955,32.5673,32.5749,23000.0
2007-06-12 12:20:00,43.22,43.22,43.19,43.19,12800.0,32.5824,32.5824,32.5598,32.5598,12800.0
2007-06-12 12:30:00,43.19,43.26,43.18,43.26,59700.0,32.5598,32.6125,32.5522,32.6125,59700.0
2007-06-12 12:40:00,43.27,43.29,43.2,43.22,59700.0,32.6201,32.6352,32.5673,32.5824,59700.0
2007-06-12 12:50:00,43.22,43.23,43.19,43.21,25700.0,32.5824,32.5899,32.5598,32.5749,25700.0
2007-06-12 13:00:00,43.22,43.22,43.1,43.11,32900.0,32.5824,32.5824,32.4919,32.4995,32900.0
2007-06-12 13:10:00,43.11,43.25,43.08,43.2,29400.0,32.4995,32.605,32.4769,32.5673,29400.0
2007-06-12 13:20:00,43.21,43.28,43.13,43.2,52300.0,32.5749,32.6276,32.5145,32.5673,52300.0
2007-06-12 13:30:00,43.21,43.33,43.2,43.3,41300.0,32.5749,32.6653,32.5673,32.6427,41300.0
2007-06-12 13:40:00,43.31,43.36,43.26,43.29,108800.0,32.6502,32.6879,32.6125,32.6352,108800.0
2007-06-12 13:50:00,43.28,43.35,43.2,43.35,75300.0,32.6276,32.6804,32.5673,32.6804,75300.0
2007-06-12 14:00:00,43.35,43.82,43.32,43.65,192900.0,32.6804,33.0347,32.6578,32.9066,192900.0
2007-06-12 14:10:00,43.65,43.73,43.5,43.53,61100.0,32.9066,32.9669,32.7935,32.8161,61100.0
2007-06-12 14:20:00,43.53,43.59,43.46,43.51,45200.0,32.8161,32.8613,32.7633,32.801,45200.0
2007-06-12 14:30:00,43.5,43.57,43.38,43.41,49000.0,32.7935,32.8463,32.703,32.7256,49000.0
2007-06-12 14:40:00,43.4,43.42,43.31,43.37,120700.0,32.7181,32.7332,32.6502,32.6955,120700.0
2007-06-12 14:50:00,43.38,43.39,43.32,43.37,140100.0,32.703,32.7106,32.6578,32.6955,140100.0
2007-06-12 15:00:00,43.38,43.38,43.33,43.34,221300.0,32.703,32.703,32.6653,32.6729,221300.0
2007-06-12 15:10:00,43.33,43.36,43.15,43.29,123600.0,32.6653,32.6879,32.5296,32.6352,123600.0
2007-06-12 15:20:00,43.3,43.3,43.17,43.21,138400.0,32.6427,32.6427,32.5447,32.5749,138400.0
2007-06-12 15:30:00,43.2,43.21,43.05,43.06,86300.0,32.5673,32.5749,32.4542,32.4618,86300.0
2007-06-12 15:40:00,43.06,43.25,43.03,43.25,132300.0,32.4618,32.605,32.4392,32.605,132300.0
2007-06-12 15:50:00,43.23,43.41,43.09,43.41,538500.0,32.5899,32.7256,32.4844,32.7256,538500.0
2007-06-13 09:30:00,43.5,43.83,43.5,43.7,86400.0,32.7935,33.0423,32.7935,32.9443,86400.0
2007-06-13 09:40:00,43.68,43.75,43.41,43.52,105100.0,32.9292,32.9819,32.7256,32.8086,105100.0
2007-06-13 09:50:00,43.5,43.64,43.5,43.55,80200.0,32.7935,32.899,32.7935,32.8312,80200.0
2007-06-13 10:00:00,43.55,43.7,43.5,43.55,77500.0,32.8312,32.9443,32.7935,32.8312,77500.0
2007-06-13 10:10:00,43.54,43.68,43.5,43.59,172500.0,32.8236,32.9292,32.7935,32.8613,172500.0
2007-06-13 10:20:00,43.6,43.78,43.5,43.55,123400.0,32.8689,33.0046,32.7935,32.8312,123400.0
2007-06-13 10:30:00,43.55,43.6,43.5,43.52,152800.0,32.8312,32.8689,32.7935,32.8086,152800.0
2007-06-13 10:40:00,43.52,43.64,43.51,43.59,155700.0,32.8086,32.899,32.801,32.8613,155700.0
2007-06-13 10:50:00,43.59,43.68,43.56,43.61,291100.0,32.8613,32.9292,32.8387,32.8764,291100.0
2007-06-13 11:00:00,43.59,43.75,43.58,43.69,265500.0,32.8613,32.9819,32.8538,32.9367,265500.0
2007-06-13 11:10:00,43.7,43.75,43.65,43.7,205600.0,32.9443,32.9819,32.9066,32.9443,205600.0
2007-06-13 11:20:00,43.71,43.71,43.65,43.67,121100.0,32.9518,32.9518,32.9066,32.9216,121100.0
2007-06-13 11:30:00,43.64,43.67,43.6,43.64,131400.0,32.899,32.9216,32.8689,32.899,131400.0
2007-06-13 11:40:00,43.63,43.74,43.63,43.7,57300.0,32.8915,32.9744,32.8915,32.9443,57300.0
2007-06-13 11:50:00,43.71,43.9,43.68,43.9,151800.0,32.9518,33.095,32.9292,33.095,151800.0
2007-06-13 12:00:00,43.9,43.93,43.81,43.82,26400.0,33.095,33.1176,33.0272,33.0347,26400.0
2007-06-13 12:10:00,43.82,43.82,43.72,43.76,81900.0,33.0347,33.0347,32.9593,32.9895,81900.0
2007-06-13 12:20:00,43.75,43.75,43.67,43.69,55700.0,32.9819,32.9819,32.9216,32.9367,55700.0
2007-06-13 12:30:00,43.69,43.75,43.67,43.74,33500.0,32.9367,32.9819,32.9216,32.9744,33500.0
2007-06-13 12:40:00,43.75,43.78,43.6,43.6,32200.0,32.9819,33.0046,32.8689,32.8689,32200.0
2007-06-13 12:50:00,43.6,43.65,43.59,43.63,42200.0,32.8689,32.9066,32.8613,32.8915,42200.0
2007-06-13 13:00:00,43.62,43.7,43.57,43.58,65900.0,32.8839,32.9443,32.8463,32.8538,65900.0
2007-06-13 13:10:00,43.58,43.63,43.52,43.61,33400.0,32.8538,32.8915,32.8086,32.8764,33400.0
2007-06-13 13:20:00,43.61,43.68,43.52,43.59,52000.0,32.8764,32.9292,32.8086,32.8613,52000.0
2007-06-13 13:30:00,43.59,43.67,43.56,43.67,50700.0,32.8613,32.9216,32.8387,32.9216,50700.0
2007-06-13 13:40:00,43.67,43.69,43.6,43.68,113200.0,32.9216,32.9367,32.8689,32.9292,113200.0
2007-06-13 13:50:00,43.67,43.7,43.59,43.7,27800.0,32.9216,32.9443,32.8613,32.9443,27800.0
2007-06-13 14:00:00,43.69,43.82,43.63,43.69,132500.0,32.9367,33.0347,32.8915,32.9367,132500.0
2007-06-13 14:10:00,43.67,43.82,43.64,43.77,56800.0,32.9216,33.0347,32.899,32.997,56800.0
2007-06-13 14:20:00,43.77,43.81,43.71,43.77,40400.0,32.997,33.0272,32.9518,32.997,40400.0
2007-06-13 14:30:00,43.78,44.03,43.74,43.88,153700.0,33.0046,33.193,32.9744,33.08,153700.0
2007-06-13 14:40:00,43.89,44.29,43.86,43.96,178200.0,33.0875,33.389,33.0649,33.1403,178200.0
2007-06-13 14:50:00,43.97,44.12,43.94,44.11,69500.0,33.1478,33.2609,33.1252,33.2533,69500.0
2007-06-13 15:00:00,44.1,44.35,43.95,44.01,95400.0,33.2458,33.4343,33.1327,33.178,95400.0
2007-06-13 15:10:00,44.0,44.08,43.99,44.0,31800.0,33.1704,33.2307,33.1629,33.1704,31800.0
2007-06-13 15:20:00,44.0,44.02,43.92,43.99,101300.0,33.1704,33.1855,33.1101,33.1629,101300.0
2007-06-13 15:30:00,44.0,44.08,43.9,43.98,144500.0,33.1704,33.2307,33.095,33.1553,144500.0
2007-06-13 15:40:00,43.97,44.0,43.92,43.98,66900.0,33.1478,33.1704,33.1101,33.1553,66900.0
2007-06-13 15:50:00,43.98,44.05,43.95,44.0,199200.0,33.1553,33.2081,33.1327,33.1704,199200.0
2007-06-14 09:30:00,44.4,44.55,44.25,44.33,64900.0,33.472,33.585,33.3589,33.4192,64900.0
2007-06-14 09:40:00,44.33,44.38,44.01,44.2,57700.0,33.4192,33.4569,33.178,33.3212,57700.0
2007-06-14 09:50:00,44.2,44.48,44.2,44.48,52600.0,33.3212,33.5323,33.3212,33.5323,52600.0
2007-06-14 10:00:00,44.48,45.0,44.4,44.75,196000.0,33.5323,33.9243,33.472,33.7358,196000.0
2007-06-14 10:10:00,44.75,44.8,44.55,44.61,95500.0,33.7358,33.7735,33.585,33.6303,95500.0
2007-06-14 10:20:00,44.6,44.65,44.56,44.59,43000.0,33.6227,33.6604,33.5926,33.6152,43000.0
2007-06-14 10:30:00,44.58,44.78,44.58,44.72,38300.0,33.6077,33.7584,33.6077,33.7132,38300.0
2007-06-14 10:40:00,44.72,44.88,44.71,44.76,90500.0,33.7132,33.8338,33.7057,33.7434,90500.0
2007-06-14 10:50:00,44.77,44.89,44.7,44.89,48500.0,33.7509,33.8414,33.6981,33.8414,48500.0
2007-06-14 11:00:00,44.89,45.0,44.69,44.73,185600.0,33.8414,33.9243,33.6906,33.7207,185600.0
2007-06-14 11:10:00,44.69,44.8,44.56,44.61,122300.0,33.6906,33.7735,33.5926,33.6303,122300.0
2007-06-14 11:20:00,44.62,44.69,44.49,44.67,101200.0,33.6378,33.6906,33.5398,33.6755,101200.0
2007-06-14 11:30:00,44.68,44.71,44.56,44.58,19500.0,33.683,33.7057,33.5926,33.6077,19500.0
2007-06-14 11:40:00,44.59,44.7,44.5,44.5,88400.0,33.6152,33.6981,33.5474,33.5474,88400.0
2007-06-14 11:50:00,44.5,44.62,44.3,44.43,84700.0,33.5474,33.6378,33.3966,33.4946,84700.0
2007-06-14 12:00:00,44.44,44.56,44.4,44.4,48400.0,33.5021,33.5926,33.472,33.472,48400.0
2007-06-14 12:10:00,44.4,44.51,44.4,44.5,50400.0,33.472,33.5549,33.472,33.5474,50400.0
2007-06-14 12:20:00,44.49,44.52,44.42,44.43,29300.0,33.5398,33.5624,33.487,33.4946,29300.0
2007-06-14 12:30:00,44.43,44.43,44.35,44.35,31500.0,33.4946,33.4946,33.4343,33.4343,31500.0
2007-06-14 12:40:00,44.34,44.39,44.33,44.35,16900.0,33.4267,33.4644,33.4192,33.4343,16900.0
2007-06-14 12:50:00,44.35,44.36,44.31,44.31,30700.0,33.4343,33.4418,33.4041,33.4041,30700.0
2007-06-14 13:00:00,44.32,44.32,44.29,44.3,17900.0,33.4117,33.4117,33.389,33.3966,17900.0
2007-06-14 13:10:00,44.3,44.31,44.27,44.29,20600.0,33.3966,33.4041,33.374,33.389,20600.0
2007-06-14 13:20:00,44.28,44.3,44.23,44.3,35700.0,33.3815,33.3966,33.3438,33.3966,35700.0
2007-06-14 13:30:00,44.3,44.46,44.28,44.4,48200.0,33.3966,33.5172,33.3815,33.472,48200.0
2007-06-14 13:40:00,44.44,44.46,44.4,44.45,15900.0,33.5021,33.5172,33.472,33.5097,15900.0
2007-06-14 13:50:00,44.45,44.45,44.31,44.37,18800.0,33.5097,33.5097,33.4041,33.4493,18800.0
2007-06-14 14:00:00,44.4,44.56,44.33,44.35,43000.0,33.472,33.5926,33.4192,33.4343,43000.0
2007-06-14 14:10:00,44.35,44.38,44.33,44.36,23700.0,33.4343,33.4569,33.4192,33.4418,23700.0
2007-06-14 14:20:00,44.35,44.43,44.3,44.39,48100.0,33.4343,33.4946,33.3966,33.4644,48100.0
2007-06-14 14:30:00,44.38,44.6,44.37,44.6,53800.0,33.4569,33.6227,33.4493,33.6227,53800.0
2007-06-14 14:40:00,44.6,44.61,44.5,44.52,54500.0,33.6227,33.6303,33.5474,33.5624,54500.0
2007-06-14 14:50:00,44.52,44.52,44.4,44.43,23100.0,33.5624,33.5624,33.472,33.4946,23100.0
2007-06-14 15:00:00,44.43,44.58,44.34,44.55,60300.0,33.4946,33.6077,33.4267,33.585,60300.0
2007-06-14 15:10:00,44.55,44.79,44.55,44.62,149500.0,33.585,33.766,33.585,33.6378,149500.0
2007-06-14 15:20:00,44.63,44.64,44.5,44.51,36200.0,33.6454,33.6529,33.5474,33.5549,36200.0
2007-06-14 15:30:00,44.51,44.58,44.48,44.53,47700.0,33.5549,33.6077,33.5323,33.57,47700.0
2007-06-14 15:40:00,44.54,44.71,44.54,44.68,99900.0,33.5775,33.7057,33.5775,33.683,99900.0
2007-06-14 15:50:00,44.67,44.75,44.57,44.59,158300.0,33.6755,33.7358,33.6001,33.6152,158300.0
2007-06-15 09:30:00,44.99,45.0,44.71,44.92,34300.0,33.9168,33.9243,33.7057,33.864,34300.0
2007-06-15 09:40:00,44.93,45.05,44.84,45.0,69500.0,33.8715,33.962,33.8037,33.9243,69500.0
2007-06-15 09:50:00,45.0,45.2,44.99,45.13,132800.0,33.9243,34.0751,33.9168,34.0223,132800.0
2007-06-15 10:00:00,45.13,45.18,45.1,45.15,91300.0,34.0223,34.06,33.9997,34.0374,91300.0
2007-06-15 10:10:00,45.15,45.24,45.15,45.23,127200.0,34.0374,34.1052,34.0374,34.0977,127200.0
2007-06-15 10:20:00,45.24,45.3,45.16,45.3,111000.0,34.1052,34.1505,34.0449,34.1505,111000.0
2007-06-15 10:30:00,45.31,45.4,45.25,45.39,83700.0,34.158,34.2258,34.1128,34.2183,83700.0
2007-06-15 10:40:00,45.39,45.43,45.29,45.36,62500.0,34.2183,34.2485,34.1429,34.1957,62500.0
2007-06-15 10:50:00,45.36,45.39,45.29,45.29,56100.0,34.1957,34.2183,34.1429,34.1429,56100.0
2007-06-15 11:00:00,45.31,45.34,45.22,45.32,73200.0,34.158,34.1806,34.0901,34.1655,73200.0
2007-06-15 11:10:00,45.31,45.41,45.24,45.28,98400.0,34.158,34.2334,34.1052,34.1354,98400.0
2007-06-15 11:20:00,45.29,45.31,45.28,45.3,146700.0,34.1429,34.158,34.1354,34.1505,146700.0
2007-06-15 11:30:00,45.3,45.42,45.29,45.41,107500.0,34.1505,34.2409,34.1429,34.2334,107500.0
2007-06-15 11:40:00,45.41,45.5,45.35,45.43,144300.0,34.2334,34.3012,34.1881,34.2485,144300.0
2007-06-15 11:50:00,45.43,45.54,45.4,45.46,70800.0,34.2485,34.3314,34.2258,34.2711,70800.0
2007-06-15 12:00:00,45.46,45.61,45.42,45.5,252400.0,34.2711,34.3842,34.2409,34.3012,252400.0
2007-06-15 12:10:00,45.54,45.65,45.5,45.6,66900.0,34.3314,34.4143,34.3012,34.3766,66900.0
2007-06-15 12:20:00,45.6,45.74,45.56,45.67,61700.0,34.3766,34.4822,34.3465,34.4294,61700.0
2007-06-15 12:30:00,45.66,45.8,45.58,45.8,93500.0,34.4218,34.5274,34.3615,34.5274,93500.0
2007-06-15 12:40:00,45.8,45.88,45.76,45.77,66000.0,34.5274,34.5877,34.4972,34.5048,66000.0
2007-06-15 12:50:00,45.77,45.82,45.72,45.76,72300.0,34.5048,34.5425,34.4671,34.4972,72300.0
2007-06-15 13:00:00,45.76,45.79,45.73,45.74,70900.0,34.4972,34.5198,34.4746,34.4822,70900.0
2007-06-15 13:10:00,45.75,45.78,45.73,45.77,29800.0,34.4897,34.5123,34.4746,34.5048,29800.0
2007-06-15 13:20:00,45.77,45.83,45.74,45.76,48300.0,34.5048,34.55,34.4822,34.4972,48300.0
2007-06-15 13:30:00,45.76,45.78,45.76,45.77,42200.0,34.4972,34.5123,34.4972,34.5048,42200.0
2007-06-15 13:40:00,45.77,45.85,45.73,45.77,82000.0,34.5048,34.5651,34.4746,34.5048,82000.0
2007-06-15 13:50:00,45.77,45.78,45.7,45.71,60200.0,34.5048,34.5123,34.452,34.4595,60200.0
2007-06-15 14:00:00,45.69,45.76,45.64,45.72,90800.0,34.4445,34.4972,34.4068,34.4671,90800.0
2007-06-15 14:10:00,45.71,45.72,45.65,45.67,100400.0,34.4595,34.4671,34.4143,34.4294,100400.0
2007-06-15 14:20:00,45.66,45.71,45.66,45.71,32000.0,34.4218,34.4595,34.4218,34.4595,32000.0
2007-06-15 14:30:00,45.7,45.77,45.68,45.71,36600.0,34.452,34.5048,34.4369,34.4595,36600.0
2007-06-15 14:40:00,45.71,45.78,45.69,45.77,28600.0,34.4595,34.5123,34.4445,34.5048,28600.0
2007-06-15 14:50:00,45.76,45.82,45.74,45.77,40300.0,34.4972,34.5425,34.4822,34.5048,40300.0
2007-06-15 15:00:00,45.77,45.82,45.76,45.81,42000.0,34.5048,34.5425,34.4972,34.5349,42000.0
2007-06-15 15:10:00,45.8,45.89,45.79,45.88,71800.0,34.5274,34.5952,34.5198,34.5877,71800.0
2007-06-15 15:20:00,45.88,45.93,45.83,45.87,80800.0,34.5877,34.6254,34.55,34.5802,80800.0
2007-06-15 15:30:00,45.87,45.88,45.79,45.8,83500.0,34.5802,34.5877,34.5198,34.5274,83500.0
2007-06-15 15:40:00,45.8,45.89,45.8,45.83,128400.0,34.5274,34.5952,34.5274,34.55,128400.0
2007-06-15 15:50:00,45.82,45.83,45.69,45.73,181700.0,34.5425,34.55,34.4445,34.4746,181700.0
2007-06-18 09:30:00,45.86,45.89,45.47,45.48,53000.0,34.5726,34.5952,34.2786,34.2861,53000.0
2007-06-18 09:40:00,45.48,45.62,45.37,45.37,67600.0,34.2861,34.3917,34.2032,34.2032,67600.0
2007-06-18 09:50:00,45.37,45.4,45.07,45.12,88300.0,34.2032,34.2258,33.9771,34.0148,88300.0
2007-06-18 10:00:00,45.08,45.18,45.02,45.08,87000.0,33.9846,34.06,33.9394,33.9846,87000.0
2007-06-18 10:10:00,45.07,45.36,45.07,45.31,45600.0,33.9771,34.1957,33.9771,34.158,45600.0
2007-06-18 10:20:00,45.31,45.48,45.23,45.44,50200.0,34.158,34.2861,34.0977,34.256,50200.0
2007-06-18 10:30:00,45.44,45.49,45.34,45.36,186600.0,34.256,34.2937,34.1806,34.1957,186600.0
2007-06-18 10:40:00,45.37,45.5,45.37,45.45,38300.0,34.2032,34.3012,34.2032,34.2635,38300.0
2007-06-18 10:50:00,45.44,45.5,45.43,45.48,31500.0,34.256,34.3012,34.2485,34.2861,31500.0
2007-06-18 11:00:00,45.48,45.5,45.32,45.35,27000.0,34.2861,34.3012,34.1655,34.1881,27000.0
2007-06-18 11:10:00,45.35,45.41,45.31,45.35,62800.0,34.1881,34.2334,34.158,34.1881,62800.0
2007-06-18 11:20:00,45.36,45.53,45.36,45.52,36800.0,34.1957,34.3238,34.1957,34.3163,36800.0
2007-06-18 11:30:00,45.53,45.58,45.52,45.57,18500.0,34.3238,34.3615,34.3163,34.354,18500.0
2007-06-18 11:40:00,45.57,45.64,45.51,45.51,23400.0,34.354,34.4068,34.3088,34.3088,23400.0
2007-06-18 11:50:00,45.51,45.54,45.5,45.53,7900.0,34.3088,34.3314,34.3012,34.3238,7900.0
2007-06-18 12:00:00,45.54,45.55,45.5,45.51,12900.0,34.3314,34.3389,34.3012,34.3088,12900.0
2007-06-18 12:10:00,45.51,45.51,45.41,45.42,12200.0,34.3088,34.3088,34.2334,34.2409,12200.0
2007-06-18 12:20:00,45.42,45.44,45.34,45.37,23700.0,34.2409,34.256,34.1806,34.2032,23700.0
2007-06-18 12:30:00,45.35,45.43,45.34,45.38,23300.0,34.1881,34.2485,34.1806,34.2108,23300.0
2007-06-18 12:40:00,45.39,45.51,45.37,45.42,32200.0,34.2183,34.3088,34.2032,34.2409,32200.0
2007-06-18 12:50:00,45.4,45.4,45.36,45.39,12500.0,34.2258,34.2258,34.1957,34.2183,12500.0
2007-06-18 13:00:00,45.37,45.46,45.32,45.4,42200.0,34.2032,34.2711,34.1655,34.2258,42200.0
2007-06-18 13:10:00,45.4,45.42,45.37,45.4,28300.0,34.2258,34.2409,34.2032,34.2258,28300.0
2007-06-18 13:20:00,45.4,45.43,45.35,45.36,55800.0,34.2258,34.2485,34.1881,34.1957,55800.0
2007-06-18 13:30:00,45.35,45.42,45.35,45.4,23700.0,34.1881,34.2409,34.1881,34.2258,23700.0
2007-06-18 13:40:00,45.39,45.43,45.34,45.35,29000.0,34.2183,34.2485,34.1806,34.1881,29000.0
2007-06-18 13:50:00,45.36,45.41,45.35,45.4,25400.0,34.1957,34.2334,34.1881,34.2258,25400.0
2007-06-18 14:00:00,45.4,45.41,45.33,45.38,23600.0,34.2258,34.2334,34.1731,34.2108,23600.0
2007-06-18 14:10:00,45.37,45.39,45.36,45.39,11300.0,34.2032,34.2183,34.1957,34.2183,11300.0
2007-06-18 14:20:00,45.39,45.44,45.38,45.44,22800.0,34.2183,34.256,34.2108,34.256,22800.0
2007-06-18 14:30:00,45.41,45.43,45.36,45.41,26200.0,34.2334,34.2485,34.1957,34.2334,26200.0
2007-06-18 14:40:00,45.4,45.43,45.39,45.4,32800.0,34.2258,34.2485,34.2183,34.2258,32800.0
2007-06-18 14:50:00,45.4,45.4,45.36,45.39,18100.0,34.2258,34.2258,34.1957,34.2183,18100.0
2007-06-18 15:00:00,45.38,45.45,45.35,45.45,29100.0,34.2108,34.2635,34.1881,34.2635,29100.0
2007-06-18 15:10:00,45.45,45.45,45.4,45.42,25000.0,34.2635,34.2635,34.2258,34.2409,25000.0
2007-06-18 15:20:00,45.42,45.43,45.37,45.38,29000.0,34.2409,34.2485,34.2032,34.2108,29000.0
2007-06-18 15:30:00,45.37,45.41,45.33,45.39,41500.0,34.2032,34.2334,34.1731,34.2183,41500.0
2007-06-18 15:40:00,45.38,45.41,45.37,45.38,47100.0,34.2108,34.2334,34.2032,34.2108,47100.0
2007-06-18 15:50:00,45.4,45.41,45.25,45.33,87800.0,34.2258,34.2334,34.1128,34.1731,87800.0
2007-06-19 09:30:00,45.14,45.31,44.95,45.02,30000.0,34.0298,34.158,33.8866,33.9394,30000.0
2007-06-19 09:40:00,45.02,45.21,44.88,45.03,54300.0,33.9394,34.0826,33.8338,33.9469,54300.0
2007-06-19 09:50:00,45.07,45.22,44.95,45.22,47300.0,33.9771,34.0901,33.8866,34.0901,47300.0
2007-06-19 10:00:00,45.22,45.3,44.98,44.99,37800.0,34.0901,34.1505,33.9092,33.9168,37800.0
2007-06-19 10:10:00,45.0,45.09,44.96,45.0,36500.0,33.9243,33.9921,33.8941,33.9243,36500.0
2007-06-19 10:20:00,45.01,45.05,44.98,45.01,48500.0,33.9318,33.962,33.9092,33.9318,48500.0
2007-06-19 10:30:00,45.01,45.11,44.99,44.99,43900.0,33.9318,34.0072,33.9168,33.9168,43900.0
2007-06-19 10:40:00,44.99,45.01,44.96,44.96,31600.0,33.9168,33.9318,33.8941,33.8941,31600.0
2007-06-19 10:50:00,44.96,45.09,44.96,44.99,33900.0,33.8941,33.9921,33.8941,33.9168,33900.0
2007-06-19 11:00:00,44.99,44.99,44.92,44.92,27800.0,33.9168,33.9168,33.864,33.864,27800.0
2007-06-19 11:10:00,44.92,44.92,44.89,44.91,41700.0,33.864,33.864,33.8414,33.8564,41700.0
2007-06-19 11:20:00,44.9,44.91,44.86,44.87,31000.0,33.8489,33.8564,33.8187,33.8263,31000.0
2007-06-19 11:30:00,44.87,44.9,44.83,44.9,53200.0,33.8263,33.8489,33.7961,33.8489,53200.0
2007-06-19 11:40:00,44.9,44.91,44.85,44.88,100300.0,33.8489,33.8564,33.8112,33.8338,100300.0
2007-06-19 11:50:00,44.89,44.99,44.89,44.9,90800.0,33.8414,33.9168,33.8414,33.8489,90800.0
2007-06-19 12:00:00,44.9,44.97,44.9,44.93,76000.0,33.8489,33.9017,33.8489,33.8715,76000.0
2007-06-19 12:10:00,44.94,44.94,44.79,44.83,62900.0,33.8791,33.8791,33.766,33.7961,62900.0
2007-06-19 12:20:00,44.83,44.86,44.82,44.84,30400.0,33.7961,33.8187,33.7886,33.8037,30400.0
2007-06-19 12:30:00,44.83,44.89,44.83,44.85,42000.0,33.7961,33.8414,33.7961,33.8112,42000.0
2007-06-19 12:40:00,44.85,44.85,44.79,44.84,50100.0,33.8112,33.8112,33.766,33.8037,50100.0
2007-06-19 12:50:00,44.84,44.95,44.83,44.88,33300.0,33.8037,33.8866,33.7961,33.8338,33300.0
2007-06-19 13:00:00,44.89,44.9,44.8,44.81,46500.0,33.8414,33.8489,33.7735,33.7811,46500.0
2007-06-19 13:10:00,44.82,44.89,44.82,44.85,86100.0,33.7886,33.8414,33.7886,33.8112,86100.0
2007-06-19 13:20:00,44.86,44.93,44.83,44.84,71000.0,33.8187,33.8715,33.7961,33.8037,71000.0
2007-06-19 13:30:00,44.84,44.94,44.72,44.74,46800.0,33.8037,33.8791,33.7132,33.7283,46800.0
2007-06-19 13:40:00,44.74,44.82,44.72,44.78,30500.0,33.7283,33.7886,33.7132,33.7584,30500.0
2007-06-19 13:50:00,44.79,44.84,44.78,44.79,23000.0,33.766,33.8037,33.7584,33.766,23000.0
2007-06-19 14:00:00,44.79,44.84,44.68,44.79,44300.0,33.766,33.8037,33.683,33.766,44300.0
2007-06-19 14:10:00,44.8,44.85,44.77,44.78,29200.0,33.7735,33.8112,33.7509,33.7584,29200.0
2007-06-19 14:20:00,44.78,44.79,44.64,44.7,46100.0,33.7584,33.766,33.6529,33.6981,46100.0
2007-06-19 14:30:00,44.7,44.7,44.59,44.65,73100.0,33.6981,33.6981,33.6152,33.6604,73100.0
2007-06-19 14:40:00,44.65,44.66,44.6,44.61,78600.0,33.6604,33.668,33.6227,33.6303,78600.0
2007-06-19 14:50:00,44.61,44.61,44.55,44.58,55800.0,33.6303,33.6303,33.585,33.6077,55800.0
2007-06-19 15:00:00,44.59,44.69,44.57,44.68,67600.0,33.6152,33.6906,33.6001,33.683,67600.0
2007-06-19 15:10:00,44.69,44.7,44.63,44.66,76800.0,33.6906,33.6981,33.6454,33.668,76800.0
2007-06-19 15:20:00,44.67,44.68,44.63,44.65,46900.0,33.6755,33.683,33.6454,33.6604,46900.0
2007-06-19 15:30:00,44.65,44.68,44.61,44.63,51300.0,33.6604,33.683,33.6303,33.6454,51300.0
2007-06-19 15:40:00,44.63,44.75,44.63,44.72,132300.0,33.6454,33.7358,33.6454,33.7132,132300.0
2007-06-19 15:50:00,44.72,44.86,44.7,44.76,133600.0,33.7132,33.8187,33.6981,33.7434,133600.0
2007-06-20 09:30:00,45.01,45.08,44.79,44.79,46900.0,33.9318,33.9846,33.766,33.766,46900.0
2007-06-20 09:40:00,44.8,44.87,44.69,44.7,58400.0,33.7735,33.8263,33.6906,33.6981,58400.0
2007-06-20 09:50:00,44.71,44.85,44.65,44.7,63800.0,33.7057,33.8112,33.6604,33.6981,63800.0
2007-06-20 10:00:00,44.71,44.83,44.69,44.81,64500.0,33.7057,33.7961,33.6906,33.7811,64500.0
2007-06-20 10:10:00,44.8,44.8,44.71,44.78,32700.0,33.7735,33.7735,33.7057,33.7584,32700.0
2007-06-20 10:20:00,44.78,44.83,44.74,44.81,53800.0,33.7584,33.7961,33.7283,33.7811,53800.0
2007-06-20 10:30:00,44.81,44.82,44.7,44.71,63000.0,33.7811,33.7886,33.6981,33.7057,63000.0
2007-06-20 10:40:00,44.72,44.76,44.68,44.69,40200.0,33.7132,33.7434,33.683,33.6906,40200.0
2007-06-20 10:50:00,44.69,44.74,44.65,44.71,47200.0,33.6906,33.7283,33.6604,33.7057,47200.0
2007-06-20 11:00:00,44.71,44.73,44.53,44.6,36700.0,33.7057,33.7207,33.57,33.6227,36700.0
2007-06-20 11:10:00,44.61,44.7,44.59,44.67,41100.0,33.6303,33.6981,33.6152,33.6755,41100.0
2007-06-20 11:20:00,44.66,44.69,44.59,44.66,35800.0,33.668,33.6906,33.6152,33.668,35800.0
2007-06-20 11:30:00,44.65,44.67,44.51,44.51,31600.0,33.6604,33.6755,33.5549,33.5549,31600.0
2007-06-20 11:40:00,44.52,44.52,44.43,44.45,63200.0,33.5624,33.5624,33.4946,33.5097,63200.0
2007-06-20 11:50:00,44.45,44.58,44.4,44.57,56900.0,33.5097,33.6077,33.472,33.6001,56900.0
2007-06-20 12:00:00,44.56,44.61,44.27,44.28,60800.0,33.5926,33.6303,33.374,33.3815,60800.0
2007-06-20 12:10:00,44.27,44.4,44.23,44.31,31100.0,33.374,33.472,33.3438,33.4041,31100.0
2007-06-20 12:20:00,44.31,44.36,44.3,44.3,36900.0,33.4041,33.4418,33.3966,33.3966,36900.0
2007-06-20 12:30:00,44.3,44.34,44.3,44.31,29900.0,33.3966,33.4267,33.3966,33.4041,29900.0
2007-06-20 12:40:00,44.31,44.32,44.24,44.25,37200.0,33.4041,33.4117,33.3513,33.3589,37200.0
2007-06-20 12:50:00,44.25,44.3,44.23,44.28,32800.0,33.3589,33.3966,33.3438,33.3815,32800.0
2007-06-20 13:00:00,44.28,44.28,44.22,44.22,26800.0,33.3815,33.3815,33.3363,33.3363,26800.0
2007-06-20 13:10:00,44.2,44.25,44.06,44.1,114700.0,33.3212,33.3589,33.2156,33.2458,114700.0
2007-06-20 13:20:00,44.1,44.1,43.9,44.03,162000.0,33.2458,33.2458,33.095,33.193,162000.0
2007-06-20 13:30:00,44.04,44.1,43.96,44.0,63400.0,33.2006,33.2458,33.1403,33.1704,63400.0
2007-06-20 13:40:00,44.01,44.01,43.95,44.01,44100.0,33.178,33.178,33.1327,33.178,44100.0
2007-06-20 13:50:00,44.0,44.02,43.97,43.97,39000.0,33.1704,33.1855,33.1478,33.1478,39000.0
2007-06-20 14:00:00,43.97,44.07,43.91,44.07,94300.0,33.1478,33.2232,33.1026,33.2232,94300.0
2007-06-20 14:10:00,44.07,44.09,43.92,43.93,33100.0,33.2232,33.2383,33.1101,33.1176,33100.0
2007-06-20 14:20:00,43.91,43.98,43.7,43.78,97300.0,33.1026,33.1553,32.9443,33.0046,97300.0
2007-06-20 14:30:00,43.8,43.98,43.8,43.89,58300.0,33.0196,33.1553,33.0196,33.0875,58300.0
2007-06-20 14:40:00,43.88,43.97,43.65,43.72,71700.0,33.08,33.1478,32.9066,32.9593,71700.0
2007-06-20 14:50:00,43.72,43.88,43.69,43.81,48100.0,32.9593,33.08,32.9367,33.0272,48100.0
2007-06-20 15:00:00,43.8,43.81,43.6,43.76,64500.0,33.0196,33.0272,32.8689,32.9895,64500.0
2007-06-20 15:10:00,43.76,43.77,43.63,43.73,88300.0,32.9895,32.997,32.8915,32.9669,88300.0
2007-06-20 15:20:00,43.7,43.85,43.6,43.6,129900.0,32.9443,33.0573,32.8689,32.8689,129900.0
2007-06-20 15:30:00,43.6,43.73,43.5,43.51,139700.0,32.8689,32.9669,32.7935,32.801,139700.0
2007-06-20 15:40:00,43.5,43.54,43.32,43.34,286400.0,32.7935,32.8236,32.6578,32.6729,286400.0
2007-06-20 15:50:00,43.34,43.35,43.15,43.2,274400.0,32.6729,32.6804,32.5296,32.5673,274400.0
2007-06-21 09:30:00,43.37,43.61,43.26,43.26,35500.0,32.6955,32.8764,32.6125,32.6125,35500.0
2007-06-21 09:40:00,43.3,43.3,42.88,42.89,162800.0,32.6427,32.6427,32.3261,32.3336,162800.0
2007-06-21 09:50:00,42.9,43.12,42.88,43.0,254500.0,32.3412,32.507,32.3261,32.4165,254500.0
2007-06-21 10:00:00,43.0,43.04,42.39,42.76,257400.0,32.4165,32.4467,31.9567,32.2356,257400.0
2007-06-21 10:10:00,42.76,43.11,42.75,43.11,119600.0,32.2356,32.4995,32.2281,32.4995,119600.0
2007-06-21 10:20:00,43.11,43.18,42.97,42.97,84400.0,32.4995,32.5522,32.3939,32.3939,84400.0
2007-06-21 10:30:00,42.97,43.05,42.86,42.99,124200.0,32.3939,32.4542,32.311,32.409,124200.0
2007-06-21 10:40:00,43.01,43.19,42.83,43.12,119700.0,32.4241,32.5598,32.2884,32.507,119700.0
2007-06-21 10:50:00,43.12,43.5,43.12,43.44,111600.0,32.507,32.7935,32.507,32.7482,111600.0
2007-06-21 11:00:00,43.43,43.58,43.38,43.5,108300.0,32.7407,32.8538,32.703,32.7935,108300.0
2007-06-21 11:10:00,43.51,43.52,43.46,43.52,60400.0,32.801,32.8086,32.7633,32.8086,60400.0
2007-06-21 11:20:00,43.52,43.52,43.43,43.49,77700.0,32.8086,32.8086,32.7407,32.7859,77700.0
2007-06-21 11:30:00,43.48,43.52,43.38,43.39,31600.0,32.7784,32.8086,32.703,32.7106,31600.0
2007-06-21 11:40:00,43.39,43.39,43.2,43.2,50300.0,32.7106,32.7106,32.5673,32.5673,50300.0
2007-06-21 11:50:00,43.21,43.21,42.95,43.14,61900.0,32.5749,32.5749,32.3788,32.5221,61900.0
2007-06-21 12:00:00,43.14,43.22,43.06,43.15,169300.0,32.5221,32.5824,32.4618,32.5296,169300.0
2007-06-21 12:10:00,43.14,43.2,43.03,43.09,86800.0,32.5221,32.5673,32.4392,32.4844,86800.0
2007-06-21 12:20:00,43.09,43.22,42.99,43.06,62600.0,32.4844,32.5824,32.409,32.4618,62600.0
2007-06-21 12:30:00,43.07,43.11,42.94,43.03,92500.0,32.4693,32.4995,32.3713,32.4392,92500.0
2007-06-21 12:40:00,43.03,43.08,42.97,42.99,79200.0,32.4392,32.4769,32.3939,32.409,79200.0
2007-06-21 12:50:00,42.99,43.12,42.93,43.05,47800.0,32.409,32.507,32.3638,32.4542,47800.0
2007-06-21 13:00:00,43.05,43.37,43.02,43.36,39900.0,32.4542,32.6955,32.4316,32.6879,39900.0
2007-06-21 13:10:00,43.36,43.55,43.36,43.53,48500.0,32.6879,32.8312,32.6879,32.8161,48500.0
2007-06-21 13:20:00,43.53,43.6,43.48,43.5,31200.0,32.8161,32.8689,32.7784,32.7935,31200.0
2007-06-21 13:30:00,43.5,43.65,43.49,43.64,37400.0,32.7935,32.9066,32.7859,32.899,37400.0
2007-06-21 13:40:00,43.63,43.67,43.41,43.43,105500.0,32.8915,32.9216,32.7256,32.7407,105500.0
2007-06-21 13:50:00,43.44,43.59,43.43,43.57,53300.0,32.7482,32.8613,32.7407,32.8463,53300.0
2007-06-21 14:00:00,43.56,43.62,43.53,43.57,49700.0,32.8387,32.8839,32.8161,32.8463,49700.0
2007-06-21 14:10:00,43.59,43.66,43.57,43.64,11800.0,32.8613,32.9141,32.8463,32.899,11800.0
2007-06-21 14:20:00,43.66,43.68,43.54,43.54,17600.0,32.9141,32.9292,32.8236,32.8236,17600.0
2007-06-21 14:30:00,43.56,43.59,43.48,43.49,86100.0,32.8387,32.8613,32.7784,32.7859,86100.0
2007-06-21 14:40:00,43.48,43.53,43.27,43.27,64700.0,32.7784,32.8161,32.6201,32.6201,64700.0
2007-06-21 14:50:00,43.27,43.41,43.22,43.33,45700.0,32.6201,32.7256,32.5824,32.6653,45700.0
2007-06-21 15:00:00,43.32,43.41,43.31,43.37,21900.0,32.6578,32.7256,32.6502,32.6955,21900.0
2007-06-21 15:10:00,43.37,43.4,43.33,43.37,27700.0,32.6955,32.7181,32.6653,32.6955,27700.0
2007-06-21 15:20:00,43.36,43.42,43.32,43.42,80900.0,32.6879,32.7332,32.6578,32.7332,80900.0
2007-06-21 15:30:00,43.41,43.5,43.35,43.48,54200.0,32.7256,32.7935,32.6804,32.7784,54200.0
2007-06-21 15:40:00,43.49,43.49,43.41,43.45,54500.0,32.7859,32.7859,32.7256,32.7558,54500.0
2007-06-21 15:50:00,43.44,43.58,43.35,43.45,92800.0,32.7482,32.8538,32.6804,32.7558,92800.0
2007-06-22 09:30:00,43.56,43.57,43.34,43.55,64600.0,32.8387,32.8463,32.6729,32.8312,64600.0
2007-06-22 09:40:00,43.52,43.53,43.22,43.33,91500.0,32.8086,32.8161,32.5824,32.6653,91500.0
2007-06-22 09:50:00,43.33,43.35,43.17,43.19,52700.0,32.6653,32.6804,32.5447,32.5598,52700.0
2007-06-22 10:00:00,43.18,43.18,42.9,43.05,105100.0,32.5522,32.5522,32.3412,32.4542,105100.0
2007-06-22 10:10:00,43.07,43.07,42.95,43.04,72300.0,32.4693,32.4693,32.3788,32.4467,72300.0
2007-06-22 10:20:00,43.03,43.07,42.99,43.0,103500.0,32.4392,32.4693,32.409,32.4165,103500.0
2007-06-22 10:30:00,42.98,42.99,42.9,42.97,151500.0,32.4015,32.409,32.3412,32.3939,151500.0
2007-06-22 10:40:00,42.96,43.06,42.94,42.95,83700.0,32.3864,32.4618,32.3713,32.3788,83700.0
2007-06-22 10:50:00,42.97,43.05,42.85,42.86,123100.0,32.3939,32.4542,32.3035,32.311,123100.0
2007-06-22 11:00:00,42.86,42.9,42.83,42.85,84500.0,32.311,32.3412,32.2884,32.3035,84500.0
2007-06-22 11:10:00,42.85,42.88,42.71,42.71,109800.0,32.3035,32.3261,32.1979,32.1979,109800.0
2007-06-22 11:20:00,42.72,42.73,42.59,42.67,123900.0,32.2055,32.213,32.1075,32.1678,123900.0
2007-06-22 11:30:00,42.67,42.76,42.58,42.7,64700.0,32.1678,32.2356,32.0999,32.1904,64700.0
2007-06-22 11:40:00,42.69,42.7,42.55,42.55,49800.0,32.1828,32.1904,32.0773,32.0773,49800.0
2007-06-22 11:50:00,42.56,42.57,42.53,42.57,44400.0,32.0848,32.0924,32.0622,32.0924,44400.0
2007-06-22 12:00:00,42.56,42.61,42.56,42.57,37900.0,32.0848,32.1225,32.0848,32.0924,37900.0
2007-06-22 12:10:00,42.57,42.58,42.51,42.51,53400.0,32.0924,32.0999,32.0471,32.0471,53400.0
2007-06-22 12:20:00,42.51,42.6,42.44,42.52,98600.0,32.0471,32.115,31.9944,32.0547,98600.0
2007-06-22 12:30:00,42.51,42.51,42.42,42.44,37700.0,32.0471,32.0471,31.9793,31.9944,37700.0
2007-06-22 12:40:00,42.46,42.46,42.41,42.45,35600.0,32.0095,32.0095,31.9718,32.0019,35600.0
2007-06-22 12:50:00,42.46,42.52,42.45,42.49,37000.0,32.0095,32.0547,32.0019,32.0321,37000.0
2007-06-22 13:00:00,42.48,42.49,42.36,42.38,51300.0,32.0245,32.0321,31.9341,31.9491,51300.0
2007-06-22 13:10:00,42.39,42.39,42.28,42.33,68100.0,31.9567,31.9567,31.8738,31.9114,68100.0
2007-06-22 13:20:00,42.34,42.36,42.29,42.32,97900.0,31.919,31.9341,31.8813,31.9039,97900.0
2007-06-22 13:30:00,42.33,42.4,42.29,42.39,91200.0,31.9114,31.9642,31.8813,31.9567,91200.0
2007-06-22 13:40:00,42.4,42.42,42.35,42.42,31800.0,31.9642,31.9793,31.9265,31.9793,31800.0
2007-06-22 13:50:00,42.41,42.55,42.4,42.48,45100.0,31.9718,32.0773,31.9642,32.0245,45100.0
2007-06-22 14:00:00,42.47,42.5,42.4,42.47,41900.0,32.017,32.0396,31.9642,32.017,41900.0
2007-06-22 14:10:00,42.47,42.54,42.36,42.36,45400.0,32.017,32.0698,31.9341,31.9341,45400.0
2007-06-22 14:20:00,42.37,42.53,42.3,42.53,44500.0,31.9416,32.0622,31.8888,32.0622,44500.0
2007-06-22 14:30:00,42.53,42.57,42.42,42.5,51800.0,32.0622,32.0924,31.9793,32.0396,51800.0
2007-06-22 14:40:00,42.5,42.58,42.49,42.52,30600.0,32.0396,32.0999,32.0321,32.0547,30600.0
2007-06-22 14:50:00,42.52,42.53,42.4,42.51,87300.0,32.0547,32.0622,31.9642,32.0471,87300.0
2007-06-22 15:00:00,42.51,42.6,42.5,42.52,101700.0,32.0471,32.115,32.0396,32.0547,101700.0
2007-06-22 15:10:00,42.52,42.59,42.52,42.58,52100.0,32.0547,32.1075,32.0547,32.0999,52100.0
2007-06-22 15:20:00,42.58,42.67,42.51,42.51,66600.0,32.0999,32.1678,32.0471,32.0471,66600.0
2007-06-22 15:30:00,42.51,42.59,42.38,42.47,81700.0,32.0471,32.1075,31.9491,32.017,81700.0
2007-06-22 15:40:00,42.48,42.48,42.27,42.38,113200.0,32.0245,32.0245,31.8662,31.9491,113200.0
2007-06-22 15:50:00,42.38,42.57,42.36,42.47,132700.0,31.9491,32.0924,31.9341,32.017,132700.0
2007-06-25 09:30:00,42.74,42.79,42.47,42.48,49200.0,32.2205,32.2582,32.017,32.0245,49200.0
2007-06-25 09:40:00,42.5,42.5,42.01,42.1,136200.0,32.0396,32.0396,31.6702,31.7381,136200.0
2007-06-25 09:50:00,42.11,42.17,41.94,41.95,232900.0,31.7456,31.7908,31.6174,31.625,232900.0
2007-06-25 10:00:00,41.97,42.21,41.97,42.11,186300.0,31.6401,31.821,31.6401,31.7456,186300.0
2007-06-25 10:10:00,42.11,42.54,42.06,42.41,166300.0,31.7456,32.0698,31.7079,31.9718,166300.0
2007-06-25 10:20:00,42.43,42.52,42.31,42.48,100900.0,31.9868,32.0547,31.8964,32.0245,100900.0
2007-06-25 10:30:00,42.49,42.54,42.42,42.47,99000.0,32.0321,32.0698,31.9793,32.017,99000.0
2007-06-25 10:40:00,42.47,42.55,42.43,42.44,115100.0,32.017,32.0773,31.9868,31.9944,115100.0
2007-06-25 10:50:00,42.44,42.54,42.42,42.53,99200.0,31.9944,32.0698,31.9793,32.0622,99200.0
2007-06-25 11:00:00,42.53,42.8,42.52,42.76,94300.0,32.0622,32.2658,32.0547,32.2356,94300.0
2007-06-25 11:10:00,42.76,42.85,42.73,42.81,61100.0,32.2356,32.3035,32.213,32.2733,61100.0
2007-06-25 11:20:00,42.8,42.8,42.7,42.71,20100.0,32.2658,32.2658,32.1904,32.1979,20100.0
2007-06-25 11:30:00,42.7,42.71,42.66,42.7,56000.0,32.1904,32.1979,32.1602,32.1904,56000.0
2007-06-25 11:40:00,42.7,42.75,42.69,42.75,25200.0,32.1904,32.2281,32.1828,32.2281,25200.0
2007-06-25 11:50:00,42.75,42.88,42.75,42.88,34500.0,32.2281,32.3261,32.2281,32.3261,34500.0
2007-06-25 12:00:00,42.88,42.96,42.88,42.91,44100.0,32.3261,32.3864,32.3261,32.3487,44100.0
2007-06-25 12:10:00,42.91,42.91,42.65,42.65,37900.0,32.3487,32.3487,32.1527,32.1527,37900.0
2007-06-25 12:20:00,42.65,42.76,42.6,42.75,52600.0,32.1527,32.2356,32.115,32.2281,52600.0
2007-06-25 12:30:00,42.75,42.76,42.72,42.75,19200.0,32.2281,32.2356,32.2055,32.2281,19200.0
2007-06-25 12:40:00,42.76,42.76,42.66,42.67,122600.0,32.2356,32.2356,32.1602,32.1678,122600.0
2007-06-25 12:50:00,42.67,42.74,42.62,42.62,29700.0,32.1678,32.2205,32.1301,32.1301,29700.0
2007-06-25 13:00:00,42.62,42.66,42.57,42.59,36600.0,32.1301,32.1602,32.0924,32.1075,36600.0
2007-06-25 13:10:00,42.61,42.67,42.59,42.59,26500.0,32.1225,32.1678,32.1075,32.1075,26500.0
2007-06-25 13:20:00,42.58,42.6,42.48,42.6,34200.0,32.0999,32.115,32.0245,32.115,34200.0
2007-06-25 13:30:00,42.6,42.78,42.6,42.75,36000.0,32.115,32.2507,32.115,32.2281,36000.0
2007-06-25 13:40:00,42.76,42.82,42.71,42.75,34200.0,32.2356,32.2808,32.1979,32.2281,34200.0
2007-06-25 13:50:00,42.76,42.76,42.64,42.67,35600.0,32.2356,32.2356,32.1451,32.1678,35600.0
2007-06-25 14:00:00,42.66,42.67,42.57,42.63,37400.0,32.1602,32.1678,32.0924,32.1376,37400.0
2007-06-25 14:10:00,42.63,42.63,42.44,42.5,62600.0,32.1376,32.1376,31.9944,32.0396,62600.0
2007-06-25 14:20:00,42.51,42.51,42.42,42.45,38800.0,32.0471,32.0471,31.9793,32.0019,38800.0
2007-06-25 14:30:00,42.44,42.52,42.33,42.38,211400.0,31.9944,32.0547,31.9114,31.9491,211400.0
2007-06-25 14:40:00,42.41,42.42,42.26,42.28,62700.0,31.9718,31.9793,31.8587,31.8738,62700.0
2007-06-25 14:50:00,42.26,42.29,42.15,42.21,55900.0,31.8587,31.8813,31.7758,31.821,55900.0
2007-06-25 15:00:00,42.21,42.28,42.14,42.14,90100.0,31.821,31.8738,31.7682,31.7682,90100.0
2007-06-25 15:10:00,42.14,42.26,42.13,42.18,39500.0,31.7682,31.8587,31.7607,31.7984,39500.0
2007-06-25 15:20:00,42.19,42.31,42.19,42.21,46100.0,31.8059,31.8964,31.8059,31.821,46100.0
2007-06-25 15:30:00,42.21,42.27,42.15,42.26,60400.0,31.821,31.8662,31.7758,31.8587,60400.0
2007-06-25 15:40:00,42.27,42.27,42.05,42.15,103800.0,31.8662,31.8662,31.7004,31.7758,103800.0
2007-06-25 15:50:00,42.16,42.25,42.14,42.22,74400.0,31.7833,31.8511,31.7682,31.8285,74400.0
2007-06-26 09:30:00,42.46,42.73,42.29,42.72,55400.0,32.0095,32.213,31.8813,32.2055,55400.0
2007-06-26 09:40:00,42.73,43.03,42.72,42.79,116300.0,32.213,32.4392,32.2055,32.2582,116300.0
2007-06-26 09:50:00,42.8,42.8,42.48,42.53,55400.0,32.2658,32.2658,32.0245,32.0622,55400.0
2007-06-26 10:00:00,42.53,42.86,42.4,42.57,89400.0,32.0622,32.311,31.9642,32.0924,89400.0
2007-06-26 10:10:00,42.57,42.62,42.39,42.39,40100.0,32.0924,32.1301,31.9567,31.9567,40100.0
2007-06-26 10:20:00,42.39,42.4,42.21,42.25,66800.0,31.9567,31.9642,31.821,31.8511,66800.0
2007-06-26 10:30:00,42.24,42.33,42.22,42.29,45900.0,31.8436,31.9114,31.8285,31.8813,45900.0
2007-06-26 10:40:00,42.29,42.35,42.2,42.22,58800.0,31.8813,31.9265,31.8134,31.8285,58800.0
2007-06-26 10:50:00,42.22,42.3,42.1,42.1,58000.0,31.8285,31.8888,31.7381,31.7381,58000.0
2007-06-26 11:00:00,42.11,42.16,42.05,42.05,96500.0,31.7456,31.7833,31.7004,31.7004,96500.0
2007-06-26 11:10:00,42.05,42.12,42.03,42.03,44200.0,31.7004,31.7531,31.6853,31.6853,44200.0
2007-06-26 11:20:00,42.05,42.05,41.9,41.96,52500.0,31.7004,31.7004,31.5873,31.6325,52500.0
2007-06-26 11:30:00,41.97,42.15,41.95,42.13,42200.0,31.6401,31.7758,31.625,31.7607,42200.0
2007-06-26 11:40:00,42.14,42.24,42.06,42.15,28400.0,31.7682,31.8436,31.7079,31.7758,28400.0
2007-06-26 11:50:00,42.16,42.16,41.99,42.03,32700.0,31.7833,31.7833,31.6551,31.6853,32700.0
2007-06-26 12:00:00,42.03,42.09,41.98,42.01,25500.0,31.6853,31.7305,31.6476,31.6702,25500.0
2007-06-26 12:10:00,42.01,42.01,41.96,41.98,34000.0,31.6702,31.6702,31.6325,31.6476,34000.0
2007-06-26 12:20:00,41.98,42.05,41.97,42.05,14700.0,31.6476,31.7004,31.6401,31.7004,14700.0
2007-06-26 12:30:00,42.05,42.05,41.93,42.0,65700.0,31.7004,31.7004,31.6099,31.6627,65700.0
2007-06-26 12:40:00,42.0,42.05,41.97,42.03,101800.0,31.6627,31.7004,31.6401,31.6853,101800.0
2007-06-26 12:50:00,42.02,42.03,42.0,42.01,88000.0,31.6777,31.6853,31.6627,31.6702,88000.0
2007-06-26 13:00:00,42.02,42.05,41.99,42.0,57700.0,31.6777,31.7004,31.6551,31.6627,57700.0
2007-06-26 13:10:00,42.0,42.04,41.95,41.99,37600.0,31.6627,31.6928,31.625,31.6551,37600.0
2007-06-26 13:20:00,41.97,41.97,41.92,41.95,41100.0,31.6401,31.6401,31.6024,31.625,41100.0
2007-06-26 13:30:00,41.96,41.96,41.9,41.93,38600.0,31.6325,31.6325,31.5873,31.6099,38600.0
2007-06-26 13:40:00,41.94,41.97,41.87,41.92,40100.0,31.6174,31.6401,31.5647,31.6024,40100.0
2007-06-26 13:50:00,41.93,41.95,41.93,41.93,19000.0,31.6099,31.625,31.6099,31.6099,19000.0
2007-06-26 14:00:00,41.93,41.96,41.88,41.92,39200.0,31.6099,31.6325,31.5722,31.6024,39200.0
2007-06-26 14:10:00,41.92,41.94,41.86,41.88,52300.0,31.6024,31.6174,31.5571,31.5722,52300.0
2007-06-26 14:20:00,41.89,41.89,41.72,41.75,110400.0,31.5797,31.5797,31.4516,31.4742,110400.0
2007-06-26 14:30:00,41.74,41.75,41.5,41.5,142300.0,31.4667,31.4742,31.2857,31.2857,142300.0
2007-06-26 14:40:00,41.49,41.52,41.39,41.45,198300.0,31.2782,31.3008,31.2028,31.248,198300.0
2007-06-26 14:50:00,41.46,41.53,41.41,41.44,108200.0,31.2556,31.3083,31.2179,31.2405,108200.0
2007-06-26 15:00:00,41.44,41.46,41.29,41.29,133900.0,31.2405,31.2556,31.1274,31.1274,133900.0
2007-06-26 15:10:00,41.29,41.35,41.26,41.32,108800.0,31.1274,31.1727,31.1048,31.15,108800.0
2007-06-26 15:20:00,41.32,41.42,41.28,41.36,127500.0,31.15,31.2254,31.1199,31.1802,127500.0
2007-06-26 15:30:00,41.35,41.42,41.27,41.27,129900.0,31.1727,31.2254,31.1123,31.1123,129900.0
2007-06-26 15:40:00,41.26,41.31,41.26,41.29,101000.0,31.1048,31.1425,31.1048,31.1274,101000.0
2007-06-26 15:50:00,41.29,41.37,41.2,41.31,146100.0,31.1274,31.1877,31.0596,31.1425,146100.0
2007-06-27 09:30:00,41.0,41.14,40.56,40.62,78000.0,30.9088,31.0143,30.5771,30.6223,78000.0
2007-06-27 09:40:00,40.61,40.85,40.55,40.72,139400.0,30.6148,30.7957,30.5696,30.6977,139400.0
2007-06-27 09:50:00,40.73,40.86,40.58,40.64,129100.0,30.7053,30.8033,30.5922,30.6374,129100.0
2007-06-27 10:00:00,40.64,40.67,40.38,40.47,155900.0,30.6374,30.66,30.4414,30.5092,155900.0
2007-06-27 10:10:00,40.45,40.69,40.45,40.61,120600.0,30.4942,30.6751,30.4942,30.6148,120600.0
2007-06-27 10:20:00,40.61,40.76,40.48,40.75,118900.0,30.6148,30.7279,30.5168,30.7203,118900.0
2007-06-27 10:30:00,40.75,41.01,40.72,40.84,185700.0,30.7203,30.9163,30.6977,30.7882,185700.0
2007-06-27 10:40:00,40.85,40.88,40.79,40.8,55200.0,30.7957,30.8183,30.7505,30.758,55200.0
2007-06-27 10:50:00,40.81,40.93,40.81,40.84,80600.0,30.7656,30.856,30.7656,30.7882,80600.0
2007-06-27 11:00:00,40.84,40.86,40.77,40.77,110100.0,30.7882,30.8033,30.7354,30.7354,110100.0
2007-06-27 11:10:00,40.79,40.81,40.75,40.78,214900.0,30.7505,30.7656,30.7203,30.7429,214900.0
2007-06-27 11:20:00,40.79,40.81,40.76,40.78,125900.0,30.7505,30.7656,30.7279,30.7429,125900.0
2007-06-27 11:30:00,40.79,40.8,40.68,40.72,44900.0,30.7505,30.758,30.6676,30.6977,44900.0
2007-06-27 11:40:00,40.73,40.79,40.72,40.78,19100.0,30.7053,30.7505,30.6977,30.7429,19100.0
2007-06-27 11:50:00,40.78,40.8,40.77,40.77,65700.0,30.7429,30.758,30.7354,30.7354,65700.0
2007-06-27 12:00:00,40.77,41.1,40.77,41.09,87800.0,30.7354,30.9842,30.7354,30.9766,87800.0
2007-06-27 12:10:00,41.11,41.15,40.88,40.92,64000.0,30.9917,31.0219,30.8183,30.8485,64000.0
2007-06-27 12:20:00,40.9,40.92,40.79,40.83,57600.0,30.8334,30.8485,30.7505,30.7806,57600.0
2007-06-27 12:30:00,40.82,40.94,40.79,40.92,256300.0,30.7731,30.8636,30.7505,30.8485,256300.0
2007-06-27 12:40:00,40.94,41.05,40.93,40.94,53500.0,30.8636,30.9465,30.856,30.8636,53500.0
2007-06-27 12:50:00,40.93,41.1,40.9,41.1,33600.0,30.856,30.9842,30.8334,30.9842,33600.0
2007-06-27 13:00:00,41.09,41.12,41.01,41.01,53500.0,30.9766,30.9993,30.9163,30.9163,53500.0
2007-06-27 13:10:00,41.01,41.1,40.91,40.98,61600.0,30.9163,30.9842,30.8409,30.8937,61600.0
2007-06-27 13:20:00,40.99,41.11,40.97,41.07,39400.0,30.9013,30.9917,30.8862,30.9616,39400.0
2007-06-27 13:30:00,41.06,41.08,41.04,41.05,82200.0,30.954,30.9691,30.939,30.9465,82200.0
2007-06-27 13:40:00,41.06,41.21,41.05,41.21,86500.0,30.954,31.0671,30.9465,31.0671,86500.0
2007-06-27 13:50:00,41.21,41.26,41.17,41.25,35900.0,31.0671,31.1048,31.037,31.0973,35900.0
2007-06-27 14:00:00,41.25,41.28,41.17,41.26,56800.0,31.0973,31.1199,31.037,31.1048,56800.0
2007-06-27 14:10:00,41.28,41.36,41.23,41.36,109200.0,31.1199,31.1802,31.0822,31.1802,109200.0
2007-06-27 14:20:00,41.35,41.61,41.35,41.55,136000.0,31.1727,31.3687,31.1727,31.3234,136000.0
2007-06-27 14:30:00,41.59,41.71,41.57,41.71,107700.0,31.3536,31.444,31.3385,31.444,107700.0
2007-06-27 14:40:00,41.71,41.81,41.6,41.69,158400.0,31.444,31.5194,31.3611,31.429,158400.0
2007-06-27 14:50:00,41.69,41.79,41.65,41.72,47300.0,31.429,31.5044,31.3988,31.4516,47300.0
2007-06-27 15:00:00,41.72,41.89,41.71,41.87,304300.0,31.4516,31.5797,31.444,31.5647,304300.0
2007-06-27 15:10:00,41.87,41.98,41.81,41.91,153200.0,31.5647,31.6476,31.5194,31.5948,153200.0
2007-06-27 15:20:00,41.91,41.94,41.86,41.92,223700.0,31.5948,31.6174,31.5571,31.6024,223700.0
2007-06-27 15:30:00,41.93,42.05,41.92,42.04,145000.0,31.6099,31.7004,31.6024,31.6928,145000.0
2007-06-27 15:40:00,42.03,42.03,41.98,42.0,170700.0,31.6853,31.6853,31.6476,31.6627,170700.0
2007-06-27 15:50:00,42.01,42.15,41.99,42.09,179700.0,31.6702,31.7758,31.6551,31.7305,179700.0
2007-06-28 09:30:00,42.19,42.3,42.0,42.19,31600.0,31.8059,31.8888,31.6627,31.8059,31600.0
2007-06-28 09:40:00,42.17,42.48,42.17,42.46,145800.0,31.7908,32.0245,31.7908,32.0095,145800.0
2007-06-28 09:50:00,42.45,42.45,42.18,42.21,37500.0,32.0019,32.0019,31.7984,31.821,37500.0
2007-06-28 10:00:00,42.23,42.27,42.15,42.19,41900.0,31.8361,31.8662,31.7758,31.8059,41900.0
2007-06-28 10:10:00,42.16,42.17,42.07,42.09,28500.0,31.7833,31.7908,31.7154,31.7305,28500.0
2007-06-28 10:20:00,42.09,42.19,42.0,42.19,53200.0,31.7305,31.8059,31.6627,31.8059,53200.0
2007-06-28 10:30:00,42.18,42.19,42.03,42.05,59800.0,31.7984,31.8059,31.6853,31.7004,59800.0
2007-06-28 10:40:00,42.03,42.15,41.94,42.12,30400.0,31.6853,31.7758,31.6174,31.7531,30400.0
2007-06-28 10:50:00,42.12,42.12,41.87,41.93,29500.0,31.7531,31.7531,31.5647,31.6099,29500.0
2007-06-28 11:00:00,41.93,41.96,41.88,41.94,22800.0,31.6099,31.6325,31.5722,31.6174,22800.0
2007-06-28 11:10:00,41.93,42.04,41.93,42.04,8900.0,31.6099,31.6928,31.6099,31.6928,8900.0
2007-06-28 11:20:00,42.04,42.08,41.98,41.98,29900.0,31.6928,31.723,31.6476,31.6476,29900.0
2007-06-28 11:30:00,41.97,42.05,41.97,42.04,206500.0,31.6401,31.7004,31.6401,31.6928,206500.0
2007-06-28 11:40:00,42.04,42.17,42.04,42.17,40300.0,31.6928,31.7908,31.6928,31.7908,40300.0
2007-06-28 11:50:00,42.13,42.23,42.11,42.21,59500.0,31.7607,31.8361,31.7456,31.821,59500.0
2007-06-28 12:00:00,42.21,42.21,42.15,42.18,55700.0,31.821,31.821,31.7758,31.7984,55700.0
2007-06-28 12:10:00,42.17,42.23,42.17,42.2,34400.0,31.7908,31.8361,31.7908,31.8134,34400.0
2007-06-28 12:20:00,42.18,42.19,42.11,42.15,33700.0,31.7984,31.8059,31.7456,31.7758,33700.0
2007-06-28 12:30:00,42.15,42.21,42.13,42.13,44100.0,31.7758,31.821,31.7607,31.7607,44100.0
2007-06-28 12:40:00,42.13,42.15,42.01,42.07,18000.0,31.7607,31.7758,31.6702,31.7154,18000.0
2007-06-28 12:50:00,42.07,42.11,42.03,42.08,156200.0,31.7154,31.7456,31.6853,31.723,156200.0
2007-06-28 13:00:00,42.09,42.1,41.99,41.99,293200.0,31.7305,31.7381,31.6551,31.6551,293200.0
2007-06-28 13:10:00,41.97,42.01,41.97,41.99,265200.0,31.6401,31.6702,31.6401,31.6551,265200.0
2007-06-28 13:20:00,41.97,42.01,41.88,41.93,43500.0,31.6401,31.6702,31.5722,31.6099,43500.0
2007-06-28 13:30:00,41.92,41.99,41.91,41.93,157100.0,31.6024,31.6551,31.5948,31.6099,157100.0
2007-06-28 13:40:00,41.93,41.95,41.77,41.82,672300.0,31.6099,31.625,31.4893,31.527,672300.0
2007-06-28 13:50:00,41.81,41.99,41.81,41.9,42400.0,31.5194,31.6551,31.5194,31.5873,42400.0
2007-06-28 14:00:00,41.9,41.95,41.83,41.84,54800.0,31.5873,31.625,31.5345,31.542,54800.0
2007-06-28 14:10:00,41.84,41.96,41.79,41.87,67300.0,31.542,31.6325,31.5044,31.5647,67300.0
2007-06-28 14:20:00,41.87,41.91,41.76,41.86,77900.0,31.5647,31.5948,31.4817,31.5571,77900.0
2007-06-28 14:30:00,41.86,41.86,41.61,41.61,85500.0,31.5571,31.5571,31.3687,31.3687,85500.0
2007-06-28 14:40:00,41.6,41.91,41.6,41.87,182200.0,31.3611,31.5948,31.3611,31.5647,182200.0
2007-06-28 14:50:00,41.87,41.87,41.65,41.78,118400.0,31.5647,31.5647,31.3988,31.4968,118400.0
2007-06-28 15:00:00,41.78,41.79,41.62,41.76,141600.0,31.4968,31.5044,31.3762,31.4817,141600.0
2007-06-28 15:10:00,41.76,41.78,41.64,41.68,84200.0,31.4817,31.4968,31.3913,31.4214,84200.0
2007-06-28 15:20:00,41.67,41.71,41.63,41.65,94900.0,31.4139,31.444,31.3837,31.3988,94900.0
2007-06-28 15:30:00,41.65,41.75,41.63,41.7,101900.0,31.3988,31.4742,31.3837,31.4365,101900.0
2007-06-28 15:40:00,41.7,41.71,41.51,41.56,99500.0,31.4365,31.444,31.2933,31.331,99500.0
2007-06-28 15:50:00,41.56,41.68,41.55,41.62,143400.0,31.331,31.4214,31.3234,31.3762,143400.0
2007-06-29 09:30:00,41.73,42.05,41.73,41.81,36500.0,31.4591,31.7004,31.4591,31.5194,36500.0
2007-06-29 09:40:00,41.81,42.15,41.7,42.07,133100.0,31.5194,31.7758,31.4365,31.7154,133100.0
2007-06-29 09:50:00,42.07,42.35,41.94,42.06,92400.0,31.7154,31.9265,31.6174,31.7079,92400.0
2007-06-29 10:00:00,42.04,42.26,41.95,41.99,61700.0,31.6928,31.8587,31.625,31.6551,61700.0
2007-06-29 10:10:00,42.0,42.0,41.74,41.78,25300.0,31.6627,31.6627,31.4667,31.4968,25300.0
2007-06-29 10:20:00,41.77,41.79,41.57,41.71,51200.0,31.4893,31.5044,31.3385,31.444,51200.0
2007-06-29 10:30:00,41.72,41.78,41.65,41.78,93400.0,31.4516,31.4968,31.3988,31.4968,93400.0
2007-06-29 10:40:00,41.77,41.86,41.75,41.85,41200.0,31.4893,31.5571,31.4742,31.5496,41200.0
2007-06-29 10:50:00,41.88,41.91,41.84,41.84,17100.0,31.5722,31.5948,31.542,31.542,17100.0
2007-06-29 11:00:00,41.85,41.85,41.66,41.66,58900.0,31.5496,31.5496,31.4064,31.4064,58900.0
2007-06-29 11:10:00,41.67,41.71,41.64,41.7,46900.0,31.4139,31.444,31.3913,31.4365,46900.0
2007-06-29 11:20:00,41.69,41.79,41.69,41.72,32000.0,31.429,31.5044,31.429,31.4516,32000.0
2007-06-29 11:30:00,41.72,41.81,41.7,41.76,36900.0,31.4516,31.5194,31.4365,31.4817,36900.0
2007-06-29 11:40:00,41.75,41.77,41.63,41.66,71100.0,31.4742,31.4893,31.3837,31.4064,71100.0
2007-06-29 11:50:00,41.67,41.68,41.62,41.64,37100.0,31.4139,31.4214,31.3762,31.3913,37100.0
2007-06-29 12:00:00,41.64,41.69,41.61,41.68,55900.0,31.3913,31.429,31.3687,31.4214,55900.0
2007-06-29 12:10:00,41.68,41.68,41.45,41.48,28900.0,31.4214,31.4214,31.248,31.2707,28900.0
2007-06-29 12:20:00,41.49,41.6,41.47,41.57,58100.0,31.2782,31.3611,31.2631,31.3385,58100.0
2007-06-29 12:30:00,41.56,41.57,41.49,41.5,51700.0,31.331,31.3385,31.2782,31.2857,51700.0
2007-06-29 12:40:00,41.5,41.65,41.49,41.58,33800.0,31.2857,31.3988,31.2782,31.346,33800.0
2007-06-29 12:50:00,41.58,41.58,41.45,41.48,25200.0,31.346,31.346,31.248,31.2707,25200.0
2007-06-29 13:00:00,41.48,41.53,41.47,41.48,18700.0,31.2707,31.3083,31.2631,31.2707,18700.0
2007-06-29 13:10:00,41.47,41.48,41.33,41.35,44300.0,31.2631,31.2707,31.1576,31.1727,44300.0
2007-06-29 13:20:00,41.34,41.47,41.34,41.36,58900.0,31.1651,31.2631,31.1651,31.1802,58900.0
2007-06-29 13:30:00,41.36,41.41,41.33,41.35,51700.0,31.1802,31.2179,31.1576,31.1727,51700.0
2007-06-29 13:40:00,41.35,41.44,41.28,41.44,54100.0,31.1727,31.2405,31.1199,31.2405,54100.0
2007-06-29 13:50:00,41.45,41.55,41.43,41.45,66100.0,31.248,31.3234,31.233,31.248,66100.0
2007-06-29 14:00:00,41.46,41.5,41.31,41.32,61500.0,31.2556,31.2857,31.1425,31.15,61500.0
2007-06-29 14:10:00,41.32,41.4,41.27,41.29,62200.0,31.15,31.2103,31.1123,31.1274,62200.0
2007-06-29 14:20:00,41.29,41.29,41.19,41.25,101500.0,31.1274,31.1274,31.052,31.0973,101500.0
2007-06-29 14:30:00,41.25,41.26,41.18,41.25,77200.0,31.0973,31.1048,31.0445,31.0973,77200.0
2007-06-29 14:40:00,41.24,41.25,41.21,41.22,38400.0,31.0897,31.0973,31.0671,31.0746,38400.0
2007-06-29 14:50:00,41.22,41.31,41.19,41.24,85900.0,31.0746,31.1425,31.052,31.0897,85900.0
2007-06-29 15:00:00,41.25,41.4,41.13,41.26,101400.0,31.0973,31.2103,31.0068,31.1048,101400.0
2007-06-29 15:10:00,41.27,41.34,41.15,41.32,208200.0,31.1123,31.1651,31.0219,31.15,208200.0
2007-06-29 15:20:00,41.33,41.36,41.04,41.1,151600.0,31.1576,31.1802,30.939,30.9842,151600.0
2007-06-29 15:30:00,41.1,41.27,41.09,41.21,144900.0,30.9842,31.1123,30.9766,31.0671,144900.0
2007-06-29 15:40:00,41.22,41.42,41.22,41.4,120200.0,31.0746,31.2254,31.0746,31.2103,120200.0
2007-06-29 15:50:00,41.41,41.63,41.41,41.5,219300.0,31.2179,31.3837,31.2179,31.2857,219300.0
2007-07-03 09:30:00,42.67,42.8,42.65,42.8,38200.0,32.1678,32.2658,32.1527,32.2658,38200.0
2007-07-03 09:40:00,42.8,42.85,42.74,42.79,34800.0,32.2658,32.3035,32.2205,32.2582,34800.0
2007-07-03 09:50:00,42.8,42.94,42.75,42.89,27000.0,32.2658,32.3713,32.2281,32.3336,27000.0
2007-07-03 10:00:00,42.88,42.9,42.72,42.76,40500.0,32.3261,32.3412,32.2055,32.2356,40500.0
2007-07-03 10:10:00,42.8,42.8,42.57,42.65,94400.0,32.2658,32.2658,32.0924,32.1527,94400.0
2007-07-03 10:20:00,42.66,42.7,42.61,42.66,18200.0,32.1602,32.1904,32.1225,32.1602,18200.0
2007-07-03 10:30:00,42.64,42.69,42.5,42.54,32500.0,32.1451,32.1828,32.0396,32.0698,32500.0
2007-07-03 10:40:00,42.55,42.65,42.55,42.57,38100.0,32.0773,32.1527,32.0773,32.0924,38100.0
2007-07-03 10:50:00,42.58,42.62,42.51,42.58,46800.0,32.0999,32.1301,32.0471,32.0999,46800.0
2007-07-03 11:00:00,42.57,42.58,42.42,42.45,26100.0,32.0924,32.0999,31.9793,32.0019,26100.0
2007-07-03 11:10:00,42.45,42.51,42.36,42.4,41400.0,32.0019,32.0471,31.9341,31.9642,41400.0
2007-07-03 11:20:00,42.4,42.4,42.23,42.37,44600.0,31.9642,31.9642,31.8361,31.9416,44600.0
2007-07-03 11:30:00,42.37,42.47,42.36,42.47,25000.0,31.9416,32.017,31.9341,32.017,25000.0
2007-07-03 11:40:00,42.48,42.6,42.46,42.49,37300.0,32.0245,32.115,32.0095,32.0321,37300.0
2007-07-03 11:50:00,42.49,42.57,42.49,42.5,33400.0,32.0321,32.0924,32.0321,32.0396,33400.0
2007-07-03 12:00:00,42.52,42.59,42.5,42.58,28800.0,32.0547,32.1075,32.0396,32.0999,28800.0
2007-07-03 12:10:00,42.58,42.65,42.57,42.65,24100.0,32.0999,32.1527,32.0924,32.1527,24100.0
2007-07-03 12:20:00,42.65,42.71,42.64,42.66,45500.0,32.1527,32.1979,32.1451,32.1602,45500.0
2007-07-03 12:30:00,42.66,42.67,42.56,42.59,29000.0,32.1602,32.1678,32.0848,32.1075,29000.0
2007-07-03 12:40:00,42.6,42.63,42.57,42.6,22300.0,32.115,32.1376,32.0924,32.115,22300.0
2007-07-03 12:50:00,42.59,42.6,42.48,42.55,43800.0,32.1075,32.115,32.0245,32.0773,43800.0
2007-07-05 09:30:00,42.44,42.54,42.32,42.52,51100.0,31.9944,32.0698,31.9039,32.0547,51100.0
2007-07-05 09:40:00,42.51,42.71,42.42,42.51,51500.0,32.0471,32.1979,31.9793,32.0471,51500.0
2007-07-05 09:50:00,42.51,42.75,42.4,42.75,39500.0,32.0471,32.2281,31.9642,32.2281,39500.0
2007-07-05 10:00:00,42.76,42.84,42.71,42.83,76900.0,32.2356,32.2959,32.1979,32.2884,76900.0
2007-07-05 10:10:00,42.83,42.84,42.74,42.79,38600.0,32.2884,32.2959,32.2205,32.2582,38600.0
2007-07-05 10:20:00,42.79,42.81,42.78,42.78,29600.0,32.2582,32.2733,32.2507,32.2507,29600.0
2007-07-05 10:30:00,42.78,42.88,42.75,42.79,36900.0,32.2507,32.3261,32.2281,32.2582,36900.0
2007-07-05 10:40:00,42.79,42.82,42.75,42.79,30200.0,32.2582,32.2808,32.2281,32.2582,30200.0
2007-07-05 10:50:00,42.78,42.8,42.65,42.76,37300.0,32.2507,32.2658,32.1527,32.2356,37300.0
2007-07-05 11:00:00,42.76,42.79,42.68,42.71,47300.0,32.2356,32.2582,32.1753,32.1979,47300.0
2007-07-05 11:10:00,42.72,42.73,42.62,42.69,70300.0,32.2055,32.213,32.1301,32.1828,70300.0
2007-07-05 11:20:00,42.69,42.73,42.6,42.6,39300.0,32.1828,32.213,32.115,32.115,39300.0
2007-07-05 11:30:00,42.59,42.59,42.45,42.46,31700.0,32.1075,32.1075,32.0019,32.0095,31700.0
2007-07-05 11:40:00,42.46,42.52,42.43,42.49,53500.0,32.0095,32.0547,31.9868,32.0321,53500.0
2007-07-05 11:50:00,42.5,42.66,42.5,42.65,24800.0,32.0396,32.1602,32.0396,32.1527,24800.0
2007-07-05 12:00:00,42.66,42.67,42.55,42.57,28300.0,32.1602,32.1678,32.0773,32.0924,28300.0
2007-07-05 12:10:00,42.56,42.61,42.45,42.59,35800.0,32.0848,32.1225,32.0019,32.1075,35800.0
2007-07-05 12:20:00,42.59,42.61,42.43,42.43,36400.0,32.1075,32.1225,31.9868,31.9868,36400.0
2007-07-05 12:30:00,42.42,42.44,42.33,42.34,32300.0,31.9793,31.9944,31.9114,31.919,32300.0
2007-07-05 12:40:00,42.32,42.44,42.29,42.43,48400.0,31.9039,31.9944,31.8813,31.9868,48400.0
2007-07-05 12:50:00,42.43,42.54,42.43,42.52,37000.0,31.9868,32.0698,31.9868,32.0547,37000.0
2007-07-05 13:00:00,42.52,42.53,42.43,42.47,36600.0,32.0547,32.0622,31.9868,32.017,36600.0
2007-07-05 13:10:00,42.46,42.67,42.45,42.59,55000.0,32.0095,32.1678,32.0019,32.1075,55000.0
2007-07-05 13:20:00,42.59,42.6,42.53,42.56,14100.0,32.1075,32.115,32.0622,32.0848,14100.0
2007-07-05 13:30:00,42.57,42.73,42.56,42.69,44400.0,32.0924,32.213,32.0848,32.1828,44400.0
2007-07-05 13:40:00,42.69,42.69,42.61,42.67,35500.0,32.1828,32.1828,32.1225,32.1678,35500.0
2007-07-05 13:50:00,42.66,42.7,42.61,42.68,42500.0,32.1602,32.1904,32.1225,32.1753,42500.0
2007-07-05 14:00:00,42.67,42.71,42.65,42.68,30700.0,32.1678,32.1979,32.1527,32.1753,30700.0
2007-07-05 14:10:00,42.68,42.7,42.65,42.68,48900.0,32.1753,32.1904,32.1527,32.1753,48900.0
2007-07-05 14:20:00,42.69,42.74,42.63,42.74,26700.0,32.1828,32.2205,32.1376,32.2205,26700.0
2007-07-05 14:30:00,42.75,42.79,42.74,42.78,33500.0,32.2281,32.2582,32.2205,32.2507,33500.0
2007-07-05 14:40:00,42.79,42.81,42.77,42.81,32700.0,32.2582,32.2733,32.2432,32.2733,32700.0
2007-07-05 14:50:00,42.81,42.85,42.8,42.85,32700.0,32.2733,32.3035,32.2658,32.3035,32700.0
2007-07-05 15:00:00,42.85,42.85,42.76,42.82,56300.0,32.3035,32.3035,32.2356,32.2808,56300.0
2007-07-05 15:10:00,42.82,42.84,42.8,42.81,50200.0,32.2808,32.2959,32.2658,32.2733,50200.0
2007-07-05 15:20:00,42.81,42.95,42.81,42.94,55100.0,32.2733,32.3788,32.2733,32.3713,55100.0
2007-07-05 15:30:00,42.93,43.0,42.92,42.96,114600.0,32.3638,32.4165,32.3562,32.3864,114600.0
2007-07-05 15:40:00,42.97,43.0,42.93,42.99,80500.0,32.3939,32.4165,32.3638,32.409,80500.0
2007-07-05 15:50:00,42.98,43.0,42.85,42.9,163200.0,32.4015,32.4165,32.3035,32.3412,163200.0
2007-07-06 09:30:00,42.95,42.95,42.67,42.75,39200.0,32.3788,32.3788,32.1678,32.2281,39200.0
2007-07-06 09:40:00,42.75,42.8,42.52,42.6,53500.0,32.2281,32.2658,32.0547,32.115,53500.0
2007-07-06 09:50:00,42.6,42.71,42.5,42.71,25600.0,32.115,32.1979,32.0396,32.1979,25600.0
2007-07-06 10:00:00,42.71,42.86,42.69,42.79,52500.0,32.1979,32.311,32.1828,32.2582,52500.0
2007-07-06 10:10:00,42.78,42.91,42.78,42.91,29000.0,32.2507,32.3487,32.2507,32.3487,29000.0
2007-07-06 10:20:00,42.9,42.9,42.69,42.81,31800.0,32.3412,32.3412,32.1828,32.2733,31800.0
2007-07-06 10:30:00,42.81,42.81,42.68,42.69,21000.0,32.2733,32.2733,32.1753,32.1828,21000.0
2007-07-06 10:40:00,42.69,42.9,42.63,42.85,20000.0,32.1828,32.3412,32.1376,32.3035,20000.0
2007-07-06 10:50:00,42.87,42.94,42.84,42.88,20900.0,32.3185,32.3713,32.2959,32.3261,20900.0
2007-07-06 11:00:00,42.89,43.04,42.89,43.03,46200.0,32.3336,32.4467,32.3336,32.4392,46200.0
2007-07-06 11:10:00,43.03,43.05,42.95,43.01,16400.0,32.4392,32.4542,32.3788,32.4241,16400.0
2007-07-06 11:20:00,43.05,43.06,42.95,42.98,22900.0,32.4542,32.4618,32.3788,32.4015,22900.0
2007-07-06 11:30:00,42.98,43.0,42.97,43.0,34600.0,32.4015,32.4165,32.3939,32.4165,34600.0
2007-07-06 11:40:00,43.0,43.0,42.96,42.97,14600.0,32.4165,32.4165,32.3864,32.3939,14600.0
2007-07-06 11:50:00,42.96,42.96,42.88,42.95,17500.0,32.3864,32.3864,32.3261,32.3788,17500.0
2007-07-06 12:00:00,42.98,43.0,42.95,42.98,18500.0,32.4015,32.4165,32.3788,32.4015,18500.0
2007-07-06 12:10:00,42.99,43.0,42.89,42.92,25500.0,32.409,32.4165,32.3336,32.3562,25500.0
2007-07-06 12:20:00,42.92,42.94,42.86,42.89,15300.0,32.3562,32.3713,32.311,32.3336,15300.0
2007-07-06 12:30:00,42.89,42.98,42.89,42.96,11400.0,32.3336,32.4015,32.3336,32.3864,11400.0
2007-07-06 12:40:00,42.97,42.99,42.95,42.96,14500.0,32.3939,32.409,32.3788,32.3864,14500.0
2007-07-06 12:50:00,42.96,43.0,42.96,42.98,20200.0,32.3864,32.4165,32.3864,32.4015,20200.0
2007-07-06 13:00:00,42.98,42.98,42.95,42.97,13300.0,32.4015,32.4015,32.3788,32.3939,13300.0
2007-07-06 13:10:00,42.96,42.98,42.9,42.9,25200.0,32.3864,32.4015,32.3412,32.3412,25200.0
2007-07-06 13:20:00,42.9,42.97,42.87,42.96,16500.0,32.3412,32.3939,32.3185,32.3864,16500.0
2007-07-06 13:30:00,42.96,42.97,42.9,42.96,22000.0,32.3864,32.3939,32.3412,32.3864,22000.0
2007-07-06 13:40:00,42.96,42.99,42.95,42.97,20900.0,32.3864,32.409,32.3788,32.3939,20900.0
2007-07-06 13:50:00,42.96,42.97,42.9,42.9,33400.0,32.3864,32.3939,32.3412,32.3412,33400.0
2007-07-06 14:00:00,42.92,42.97,42.91,42.97,20200.0,32.3562,32.3939,32.3487,32.3939,20200.0
2007-07-06 14:10:00,42.96,42.97,42.9,42.93,20500.0,32.3864,32.3939,32.3412,32.3638,20500.0
2007-07-06 14:20:00,42.94,42.97,42.94,42.97,13700.0,32.3713,32.3939,32.3713,32.3939,13700.0
2007-07-06 14:30:00,42.97,43.0,42.96,42.98,26300.0,32.3939,32.4165,32.3864,32.4015,26300.0
2007-07-06 14:40:00,42.98,42.98,42.94,42.96,24900.0,32.4015,32.4015,32.3713,32.3864,24900.0
2007-07-06 14:50:00,42.97,43.0,42.96,42.99,28800.0,32.3939,32.4165,32.3864,32.409,28800.0
2007-07-06 15:00:00,42.99,43.0,42.97,42.98,50500.0,32.409,32.4165,32.3939,32.4015,50500.0
2007-07-06 15:10:00,42.99,43.1,42.98,43.07,78300.0,32.409,32.4919,32.4015,32.4693,78300.0
2007-07-06 15:20:00,43.06,43.09,42.99,43.08,38000.0,32.4618,32.4844,32.409,32.4769,38000.0
2007-07-06 15:30:00,43.08,43.14,43.01,43.05,43900.0,32.4769,32.5221,32.4241,32.4542,43900.0
2007-07-06 15:40:00,43.04,43.06,42.98,42.99,48600.0,32.4467,32.4618,32.4015,32.409,48600.0
2007-07-06 15:50:00,42.99,43.02,42.97,43.0,87400.0,32.409,32.4316,32.3939,32.4165,87400.0
2007-07-09 09:30:00,43.23,43.58,43.22,43.45,66800.0,32.5899,32.8538,32.5824,32.7558,66800.0
2007-07-09 09:40:00,43.47,43.55,43.28,43.29,107800.0,32.7709,32.8312,32.6276,32.6352,107800.0
2007-07-09 09:50:00,43.29,43.46,43.21,43.27,72500.0,32.6352,32.7633,32.5749,32.6201,72500.0
2007-07-09 10:00:00,43.28,43.35,43.28,43.33,111900.0,32.6276,32.6804,32.6276,32.6653,111900.0
2007-07-09 10:10:00,43.33,43.34,43.29,43.33,107200.0,32.6653,32.6729,32.6352,32.6653,107200.0
2007-07-09 10:20:00,43.33,43.41,43.32,43.38,154200.0,32.6653,32.7256,32.6578,32.703,154200.0
2007-07-09 10:30:00,43.39,43.4,43.35,43.38,86800.0,32.7106,32.7181,32.6804,32.703,86800.0
2007-07-09 10:40:00,43.37,43.4,43.35,43.37,50400.0,32.6955,32.7181,32.6804,32.6955,50400.0
2007-07-09 10:50:00,43.37,43.4,43.31,43.31,35100.0,32.6955,32.7181,32.6502,32.6502,35100.0
2007-07-09 11:00:00,43.32,43.37,43.27,43.29,29300.0,32.6578,32.6955,32.6201,32.6352,29300.0
2007-07-09 11:10:00,43.29,43.29,43.2,43.21,35900.0,32.6352,32.6352,32.5673,32.5749,35900.0
2007-07-09 11:20:00,43.2,43.3,43.2,43.29,42200.0,32.5673,32.6427,32.5673,32.6352,42200.0
2007-07-09 11:30:00,43.28,43.3,43.24,43.28,22400.0,32.6276,32.6427,32.5975,32.6276,22400.0
2007-07-09 11:40:00,43.28,43.3,43.2,43.3,34000.0,32.6276,32.6427,32.5673,32.6427,34000.0
2007-07-09 11:50:00,43.3,43.32,43.23,43.25,20000.0,32.6427,32.6578,32.5899,32.605,20000.0
2007-07-09 12:00:00,43.24,43.25,43.08,43.11,23400.0,32.5975,32.605,32.4769,32.4995,23400.0
2007-07-09 12:10:00,43.12,43.22,43.09,43.22,41400.0,32.507,32.5824,32.4844,32.5824,41400.0
2007-07-09 12:20:00,43.22,43.25,43.15,43.21,15400.0,32.5824,32.605,32.5296,32.5749,15400.0
2007-07-09 12:30:00,43.21,43.31,43.2,43.25,67500.0,32.5749,32.6502,32.5673,32.605,67500.0
2007-07-09 12:40:00,43.24,43.31,43.22,43.26,34900.0,32.5975,32.6502,32.5824,32.6125,34900.0
2007-07-09 12:50:00,43.25,43.29,43.23,43.26,24100.0,32.605,32.6352,32.5899,32.6125,24100.0
2007-07-09 13:00:00,43.28,43.28,43.23,43.25,30800.0,32.6276,32.6276,32.5899,32.605,30800.0
2007-07-09 13:10:00,43.24,43.28,43.24,43.25,17000.0,32.5975,32.6276,32.5975,32.605,17000.0
2007-07-09 13:20:00,43.25,43.3,43.24,43.3,70900.0,32.605,32.6427,32.5975,32.6427,70900.0
2007-07-09 13:30:00,43.28,43.28,43.24,43.26,28500.0,32.6276,32.6276,32.5975,32.6125,28500.0
2007-07-09 13:40:00,43.25,43.3,43.25,43.3,24200.0,32.605,32.6427,32.605,32.6427,24200.0
2007-07-09 13:50:00,43.3,43.38,43.29,43.34,75500.0,32.6427,32.703,32.6352,32.6729,75500.0
2007-07-09 14:00:00,43.33,43.36,43.26,43.34,63300.0,32.6653,32.6879,32.6125,32.6729,63300.0
2007-07-09 14:10:00,43.34,43.41,43.28,43.34,38800.0,32.6729,32.7256,32.6276,32.6729,38800.0
2007-07-09 14:20:00,43.34,43.34,43.27,43.31,9800.0,32.6729,32.6729,32.6201,32.6502,9800.0
2007-07-09 14:30:00,43.29,43.35,43.22,43.26,27500.0,32.6352,32.6804,32.5824,32.6125,27500.0
2007-07-09 14:40:00,43.27,43.31,43.27,43.3,24700.0,32.6201,32.6502,32.6201,32.6427,24700.0
2007-07-09 14:50:00,43.31,43.33,43.29,43.32,17300.0,32.6502,32.6653,32.6352,32.6578,17300.0
2007-07-09 15:00:00,43.32,43.35,43.3,43.32,19300.0,32.6578,32.6804,32.6427,32.6578,19300.0
2007-07-09 15:10:00,43.31,43.35,43.3,43.35,34100.0,32.6502,32.6804,32.6427,32.6804,34100.0
2007-07-09 15:20:00,43.35,43.37,43.3,43.34,32600.0,32.6804,32.6955,32.6427,32.6729,32600.0
2007-07-09 15:30:00,43.35,43.35,43.32,43.33,35100.0,32.6804,32.6804,32.6578,32.6653,35100.0
2007-07-09 15:40:00,43.33,43.35,43.31,43.33,73300.0,32.6653,32.6804,32.6502,32.6653,73300.0
2007-07-09 15:50:00,43.33,43.4,43.25,43.35,147700.0,32.6653,32.7181,32.605,32.6804,147700.0
2007-07-10 09:30:00,43.31,43.31,43.03,43.19,31900.0,32.6502,32.6502,32.4392,32.5598,31900.0
2007-07-10 09:40:00,43.18,43.23,43.0,43.2,41600.0,32.5522,32.5899,32.4165,32.5673,41600.0
2007-07-10 09:50:00,43.18,43.33,43.14,43.21,45500.0,32.5522,32.6653,32.5221,32.5749,45500.0
2007-07-10 10:00:00,43.2,43.28,43.16,43.28,53400.0,32.5673,32.6276,32.5372,32.6276,53400.0
2007-07-10 10:10:00,43.29,43.4,43.29,43.32,124700.0,32.6352,32.7181,32.6352,32.6578,124700.0
2007-07-10 10:20:00,43.31,43.39,43.3,43.3,82300.0,32.6502,32.7106,32.6427,32.6427,82300.0
2007-07-10 10:30:00,43.29,43.37,43.21,43.36,47700.0,32.6352,32.6955,32.5749,32.6879,47700.0
2007-07-10 10:40:00,43.36,43.37,43.23,43.23,53400.0,32.6879,32.6955,32.5899,32.5899,53400.0
2007-07-10 10:50:00,43.24,43.36,43.22,43.22,40000.0,32.5975,32.6879,32.5824,32.5824,40000.0
2007-07-10 11:00:00,43.23,43.33,43.23,43.3,43900.0,32.5899,32.6653,32.5899,32.6427,43900.0
2007-07-10 11:10:00,43.31,43.49,43.3,43.38,51800.0,32.6502,32.7859,32.6427,32.703,51800.0
2007-07-10 11:20:00,43.39,43.41,43.3,43.31,29100.0,32.7106,32.7256,32.6427,32.6502,29100.0
2007-07-10 11:30:00,43.32,43.37,43.3,43.32,35400.0,32.6578,32.6955,32.6427,32.6578,35400.0
2007-07-10 11:40:00,43.32,43.36,43.32,43.36,24400.0,32.6578,32.6879,32.6578,32.6879,24400.0
2007-07-10 11:50:00,43.35,43.41,43.34,43.38,18700.0,32.6804,32.7256,32.6729,32.703,18700.0
2007-07-10 12:00:00,43.4,43.41,43.29,43.29,24300.0,32.7181,32.7256,32.6352,32.6352,24300.0
2007-07-10 12:10:00,43.29,43.35,43.21,43.31,513500.0,32.6352,32.6804,32.5749,32.6502,513500.0
2007-07-10 12:20:00,43.31,43.37,43.29,43.34,27900.0,32.6502,32.6955,32.6352,32.6729,27900.0
2007-07-10 12:30:00,43.34,43.43,43.33,43.37,92500.0,32.6729,32.7407,32.6653,32.6955,92500.0
2007-07-10 12:40:00,43.37,43.43,43.3,43.35,59500.0,32.6955,32.7407,32.6427,32.6804,59500.0
2007-07-10 12:50:00,43.36,43.38,43.32,43.34,21100.0,32.6879,32.703,32.6578,32.6729,21100.0
2007-07-10 13:00:00,43.35,43.55,43.32,43.34,54900.0,32.6804,32.8312,32.6578,32.6729,54900.0
2007-07-10 13:10:00,43.35,43.41,43.28,43.34,71800.0,32.6804,32.7256,32.6276,32.6729,71800.0
2007-07-10 13:20:00,43.33,43.4,43.25,43.27,41500.0,32.6653,32.7181,32.605,32.6201,41500.0
2007-07-10 13:30:00,43.29,43.39,43.29,43.3,28100.0,32.6352,32.7106,32.6352,32.6427,28100.0
2007-07-10 13:40:00,43.3,43.34,43.2,43.25,49000.0,32.6427,32.6729,32.5673,32.605,49000.0
2007-07-10 13:50:00,43.26,43.3,43.19,43.24,67200.0,32.6125,32.6427,32.5598,32.5975,67200.0
2007-07-10 14:00:00,43.23,43.35,43.16,43.29,31000.0,32.5899,32.6804,32.5372,32.6352,31000.0
2007-07-10 14:10:00,43.3,43.4,43.28,43.39,38100.0,32.6427,32.7181,32.6276,32.7106,38100.0
2007-07-10 14:20:00,43.39,43.41,43.3,43.37,26900.0,32.7106,32.7256,32.6427,32.6955,26900.0
2007-07-10 14:30:00,43.37,43.42,43.33,43.33,32100.0,32.6955,32.7332,32.6653,32.6653,32100.0
2007-07-10 14:40:00,43.34,43.46,43.34,43.37,33800.0,32.6729,32.7633,32.6729,32.6955,33800.0
2007-07-10 14:50:00,43.4,43.44,43.33,43.4,26300.0,32.7181,32.7482,32.6653,32.7181,26300.0
2007-07-10 15:00:00,43.41,43.41,43.19,43.3,61400.0,32.7256,32.7256,32.5598,32.6427,61400.0
2007-07-10 15:10:00,43.3,43.3,43.23,43.25,55900.0,32.6427,32.6427,32.5899,32.605,55900.0
2007-07-10 15:20:00,43.24,43.25,43.13,43.2,44100.0,32.5975,32.605,32.5145,32.5673,44100.0
2007-07-10 15:30:00,43.19,43.19,43.0,43.0,71200.0,32.5598,32.5598,32.4165,32.4165,71200.0
2007-07-10 15:40:00,43.0,43.0,42.83,42.87,102900.0,32.4165,32.4165,32.2884,32.3185,102900.0
2007-07-10 15:50:00,42.84,43.03,42.84,42.98,136000.0,32.2959,32.4392,32.2959,32.4015,136000.0
2007-07-11 09:30:00,43.18,43.18,43.0,43.05,211400.0,32.5522,32.5522,32.4165,32.4542,211400.0
2007-07-11 09:40:00,43.05,43.25,42.94,43.18,62700.0,32.4542,32.605,32.3713,32.5522,62700.0
2007-07-11 09:50:00,43.16,43.21,42.99,43.13,57600.0,32.5372,32.5749,32.409,32.5145,57600.0
2007-07-11 10:00:00,43.13,43.24,43.05,43.22,38100.0,32.5145,32.5975,32.4542,32.5824,38100.0
2007-07-11 10:10:00,43.22,43.41,43.18,43.4,36000.0,32.5824,32.7256,32.5522,32.7181,36000.0
2007-07-11 10:20:00,43.4,43.48,43.2,43.27,49400.0,32.7181,32.7784,32.5673,32.6201,49400.0
2007-07-11 10:30:00,43.29,43.33,43.09,43.09,76600.0,32.6352,32.6653,32.4844,32.4844,76600.0
2007-07-11 10:40:00,43.12,43.12,42.77,42.83,150800.0,32.507,32.507,32.2432,32.2884,150800.0
2007-07-11 10:50:00,42.83,42.9,42.82,42.89,30500.0,32.2884,32.3412,32.2808,32.3336,30500.0
2007-07-11 11:00:00,42.9,42.93,42.88,42.91,59400.0,32.3412,32.3638,32.3261,32.3487,59400.0
2007-07-11 11:10:00,42.91,42.99,42.89,42.99,29800.0,32.3487,32.409,32.3336,32.409,29800.0
2007-07-11 11:20:00,43.0,43.1,42.98,42.98,20200.0,32.4165,32.4919,32.4015,32.4015,20200.0
2007-07-11 11:30:00,42.97,43.1,42.97,43.08,44600.0,32.3939,32.4919,32.3939,32.4769,44600.0
2007-07-11 11:40:00,43.08,43.1,43.0,43.05,49300.0,32.4769,32.4919,32.4165,32.4542,49300.0
2007-07-11 11:50:00,43.05,43.08,42.99,43.08,31900.0,32.4542,32.4769,32.409,32.4769,31900.0
2007-07-11 12:00:00,43.07,43.12,42.98,43.0,47300.0,32.4693,32.507,32.4015,32.4165,47300.0
2007-07-11 12:10:00,43.0,43.11,42.94,42.94,21900.0,32.4165,32.4995,32.3713,32.3713,21900.0
2007-07-11 12:20:00,42.96,43.02,42.9,42.99,13100.0,32.3864,32.4316,32.3412,32.409,13100.0
2007-07-11 12:30:00,42.99,43.01,42.95,42.98,19500.0,32.409,32.4241,32.3788,32.4015,19500.0
2007-07-11 12:40:00,42.97,42.99,42.83,42.83,18000.0,32.3939,32.409,32.2884,32.2884,18000.0
2007-07-11 12:50:00,42.81,42.82,42.74,42.76,82900.0,32.2733,32.2808,32.2205,32.2356,82900.0
2007-07-11 13:00:00,42.76,42.81,42.76,42.78,59600.0,32.2356,32.2733,32.2356,32.2507,59600.0
2007-07-11 13:10:00,42.79,42.81,42.73,42.8,21900.0,32.2582,32.2733,32.213,32.2658,21900.0
2007-07-11 13:20:00,42.79,42.8,42.72,42.8,18200.0,32.2582,32.2658,32.2055,32.2658,18200.0
2007-07-11 13:30:00,42.8,42.81,42.69,42.75,29200.0,32.2658,32.2733,32.1828,32.2281,29200.0
2007-07-11 13:40:00,42.76,42.76,42.67,42.69,36100.0,32.2356,32.2356,32.1678,32.1828,36100.0
2007-07-11 13:50:00,42.67,42.68,42.44,42.53,156600.0,32.1678,32.1753,31.9944,32.0622,156600.0
2007-07-11 14:00:00,42.54,42.63,42.35,42.5,55300.0,32.0698,32.1376,31.9265,32.0396,55300.0
2007-07-11 14:10:00,42.5,42.64,42.48,42.63,18500.0,32.0396,32.1451,32.0245,32.1376,18500.0
2007-07-11 14:20:00,42.64,42.65,42.5,42.59,99000.0,32.1451,32.1527,32.0396,32.1075,99000.0
2007-07-11 14:30:00,42.59,42.61,42.53,42.6,50100.0,32.1075,32.1225,32.0622,32.115,50100.0
2007-07-11 14:40:00,42.6,42.65,42.44,42.48,110300.0,32.115,32.1527,31.9944,32.0245,110300.0
2007-07-11 14:50:00,42.49,42.52,42.34,42.47,88800.0,32.0321,32.0547,31.919,32.017,88800.0
2007-07-11 15:00:00,42.47,42.54,42.42,42.47,58500.0,32.017,32.0698,31.9793,32.017,58500.0
2007-07-11 15:10:00,42.46,42.47,42.35,42.38,53600.0,32.0095,32.017,31.9265,31.9491,53600.0
2007-07-11 15:20:00,42.39,42.47,42.37,42.37,61600.0,31.9567,32.017,31.9416,31.9416,61600.0
2007-07-11 15:30:00,42.38,42.44,42.35,42.43,50600.0,31.9491,31.9944,31.9265,31.9868,50600.0
2007-07-11 15:40:00,42.43,42.47,42.38,42.43,133300.0,31.9868,32.017,31.9491,31.9868,133300.0
2007-07-11 15:50:00,42.43,42.46,42.29,42.43,176300.0,31.9868,32.0095,31.8813,31.9868,176300.0
2007-07-12 09:30:00,42.8,43.1,42.76,42.91,63200.0,32.2658,32.4919,32.2356,32.3487,63200.0
2007-07-12 09:40:00,42.92,43.09,42.82,43.09,184000.0,32.3562,32.4844,32.2808,32.4844,184000.0
2007-07-12 09:50:00,43.08,43.7,43.05,43.58,358100.0,32.4769,32.9443,32.4542,32.8538,358100.0
2007-07-12 10:00:00,43.58,43.66,43.49,43.5,84300.0,32.8538,32.9141,32.7859,32.7935,84300.0
2007-07-12 10:10:00,43.5,43.57,43.48,43.52,81700.0,32.7935,32.8463,32.7784,32.8086,81700.0
2007-07-12 10:20:00,43.52,43.53,43.49,43.51,88800.0,32.8086,32.8161,32.7859,32.801,88800.0
2007-07-12 10:30:00,43.51,43.57,43.41,43.49,81200.0,32.801,32.8463,32.7256,32.7859,81200.0
2007-07-12 10:40:00,43.5,43.5,43.44,43.48,44300.0,32.7935,32.7935,32.7482,32.7784,44300.0
2007-07-12 10:50:00,43.49,43.58,43.47,43.55,72600.0,32.7859,32.8538,32.7709,32.8312,72600.0
2007-07-12 11:00:00,43.56,43.62,43.56,43.59,32900.0,32.8387,32.8839,32.8387,32.8613,32900.0
2007-07-12 11:10:00,43.6,43.62,43.56,43.6,26800.0,32.8689,32.8839,32.8387,32.8689,26800.0
2007-07-12 11:20:00,43.6,43.62,43.53,43.53,33600.0,32.8689,32.8839,32.8161,32.8161,33600.0
2007-07-12 11:30:00,43.52,43.62,43.49,43.52,45000.0,32.8086,32.8839,32.7859,32.8086,45000.0
2007-07-12 11:40:00,43.52,43.56,43.44,43.53,84500.0,32.8086,32.8387,32.7482,32.8161,84500.0
2007-07-12 11:50:00,43.52,43.61,43.51,43.6,27600.0,32.8086,32.8764,32.801,32.8689,27600.0
2007-07-12 12:00:00,43.6,43.61,43.52,43.6,123600.0,32.8689,32.8764,32.8086,32.8689,123600.0
2007-07-12 12:10:00,43.6,43.69,43.55,43.56,64200.0,32.8689,32.9367,32.8312,32.8387,64200.0
2007-07-12 12:20:00,43.56,43.56,43.45,43.55,22700.0,32.8387,32.8387,32.7558,32.8312,22700.0
2007-07-12 12:30:00,43.56,43.56,43.47,43.53,29800.0,32.8387,32.8387,32.7709,32.8161,29800.0
2007-07-12 12:40:00,43.53,43.6,43.53,43.58,404200.0,32.8161,32.8689,32.8161,32.8538,404200.0
2007-07-12 12:50:00,43.59,43.69,43.58,43.68,41700.0,32.8613,32.9367,32.8538,32.9292,41700.0
2007-07-12 13:00:00,43.67,43.7,43.64,43.68,25500.0,32.9216,32.9443,32.899,32.9292,25500.0
2007-07-12 13:10:00,43.68,43.72,43.63,43.67,33900.0,32.9292,32.9593,32.8915,32.9216,33900.0
2007-07-12 13:20:00,43.67,43.73,43.58,43.72,43900.0,32.9216,32.9669,32.8538,32.9593,43900.0
2007-07-12 13:30:00,43.71,43.71,43.64,43.64,46100.0,32.9518,32.9518,32.899,32.899,46100.0
2007-07-12 13:40:00,43.65,43.7,43.6,43.65,57800.0,32.9066,32.9443,32.8689,32.9066,57800.0
2007-07-12 13:50:00,43.65,43.7,43.57,43.61,41300.0,32.9066,32.9443,32.8463,32.8764,41300.0
2007-07-12 14:00:00,43.62,43.65,43.55,43.58,29800.0,32.8839,32.9066,32.8312,32.8538,29800.0
2007-07-12 14:10:00,43.6,43.61,43.5,43.53,22900.0,32.8689,32.8764,32.7935,32.8161,22900.0
2007-07-12 14:20:00,43.54,43.59,43.5,43.59,20400.0,32.8236,32.8613,32.7935,32.8613,20400.0
2007-07-12 14:30:00,43.59,43.62,43.5,43.53,24000.0,32.8613,32.8839,32.7935,32.8161,24000.0
2007-07-12 14:40:00,43.54,43.55,43.4,43.54,40800.0,32.8236,32.8312,32.7181,32.8236,40800.0
2007-07-12 14:50:00,43.54,43.56,43.45,43.55,28800.0,32.8236,32.8387,32.7558,32.8312,28800.0
2007-07-12 15:00:00,43.55,43.6,43.54,43.56,27300.0,32.8312,32.8689,32.8236,32.8387,27300.0
2007-07-12 15:10:00,43.57,43.73,43.55,43.7,55100.0,32.8463,32.9669,32.8312,32.9443,55100.0
2007-07-12 15:20:00,43.7,43.75,43.65,43.73,43900.0,32.9443,32.9819,32.9066,32.9669,43900.0
2007-07-12 15:30:00,43.74,43.84,43.73,43.82,94700.0,32.9744,33.0498,32.9669,33.0347,94700.0
2007-07-12 15:40:00,43.83,43.94,43.78,43.82,114000.0,33.0423,33.1252,33.0046,33.0347,114000.0
2007-07-12 15:50:00,43.82,43.84,43.68,43.75,197900.0,33.0347,33.0498,32.9292,32.9819,197900.0
2007-07-13 09:30:00,43.99,44.0,43.8,43.97,75700.0,33.1629,33.1704,33.0196,33.1478,75700.0
2007-07-13 09:40:00,43.95,44.05,43.92,43.99,40700.0,33.1327,33.2081,33.1101,33.1629,40700.0
2007-07-13 09:50:00,43.98,44.0,43.87,43.93,41900.0,33.1553,33.1704,33.0724,33.1176,41900.0
2007-07-13 10:00:00,43.95,44.02,43.74,43.98,78300.0,33.1327,33.1855,32.9744,33.1553,78300.0
2007-07-13 10:10:00,44.0,44.03,43.92,44.03,88500.0,33.1704,33.193,33.1101,33.193,88500.0
2007-07-13 10:20:00,44.03,44.07,43.96,44.01,66400.0,33.193,33.2232,33.1403,33.178,66400.0
2007-07-13 10:30:00,44.01,44.05,43.82,43.89,205500.0,33.178,33.2081,33.0347,33.0875,205500.0
2007-07-13 10:40:00,43.9,44.07,43.9,44.07,17100.0,33.095,33.2232,33.095,33.2232,17100.0
2007-07-13 10:50:00,44.06,44.09,43.95,43.96,13700.0,33.2156,33.2383,33.1327,33.1403,13700.0
2007-07-13 11:00:00,44.0,44.1,43.97,44.1,19100.0,33.1704,33.2458,33.1478,33.2458,19100.0
2007-07-13 11:10:00,44.09,44.12,44.03,44.07,80900.0,33.2383,33.2609,33.193,33.2232,80900.0
2007-07-13 11:20:00,44.08,44.1,44.06,44.09,15500.0,33.2307,33.2458,33.2156,33.2383,15500.0
2007-07-13 11:30:00,44.07,44.07,43.92,43.95,24200.0,33.2232,33.2232,33.1101,33.1327,24200.0
2007-07-13 11:40:00,43.96,44.02,43.94,44.0,21500.0,33.1403,33.1855,33.1252,33.1704,21500.0
2007-07-13 11:50:00,44.0,44.01,43.97,43.99,24400.0,33.1704,33.178,33.1478,33.1629,24400.0
2007-07-13 12:00:00,43.99,44.05,43.99,44.05,16000.0,33.1629,33.2081,33.1629,33.2081,16000.0
2007-07-13 12:10:00,44.05,44.09,44.03,44.09,17400.0,33.2081,33.2383,33.193,33.2383,17400.0
2007-07-13 12:20:00,44.09,44.11,44.04,44.11,8700.0,33.2383,33.2533,33.2006,33.2533,8700.0
2007-07-13 12:30:00,44.11,44.11,43.9,43.93,26300.0,33.2533,33.2533,33.095,33.1176,26300.0
2007-07-13 12:40:00,43.94,43.97,43.94,43.94,9400.0,33.1252,33.1478,33.1252,33.1252,9400.0
2007-07-13 12:50:00,43.93,44.07,43.93,44.07,9000.0,33.1176,33.2232,33.1176,33.2232,9000.0
2007-07-13 13:00:00,44.07,44.11,44.02,44.03,17500.0,33.2232,33.2533,33.1855,33.193,17500.0
2007-07-13 13:10:00,44.04,44.05,43.99,44.0,9200.0,33.2006,33.2081,33.1629,33.1704,9200.0
2007-07-13 13:20:00,44.0,44.09,43.98,44.04,17600.0,33.1704,33.2383,33.1553,33.2006,17600.0
2007-07-13 13:30:00,44.06,44.15,44.05,44.14,14900.0,33.2156,33.2835,33.2081,33.276,14900.0
2007-07-13 13:40:00,44.13,44.16,44.12,44.13,15900.0,33.2684,33.291,33.2609,33.2684,15900.0
2007-07-13 13:50:00,44.13,44.13,44.05,44.1,13300.0,33.2684,33.2684,33.2081,33.2458,13300.0
2007-07-13 14:00:00,44.08,44.12,44.02,44.12,9700.0,33.2307,33.2609,33.1855,33.2609,9700.0
2007-07-13 14:10:00,44.12,44.27,44.12,44.27,37400.0,33.2609,33.374,33.2609,33.374,37400.0
2007-07-13 14:20:00,44.26,44.35,44.19,44.25,50800.0,33.3664,33.4343,33.3137,33.3589,50800.0
2007-07-13 14:30:00,44.24,44.37,44.2,44.25,56700.0,33.3513,33.4493,33.3212,33.3589,56700.0
2007-07-13 14:40:00,44.26,44.26,44.05,44.1,63400.0,33.3664,33.3664,33.2081,33.2458,63400.0
2007-07-13 14:50:00,44.09,44.17,44.05,44.16,40600.0,33.2383,33.2986,33.2081,33.291,40600.0
2007-07-13 15:00:00,44.17,44.17,44.0,44.02,51300.0,33.2986,33.2986,33.1704,33.1855,51300.0
2007-07-13 15:10:00,44.03,44.06,43.98,44.02,40600.0,33.193,33.2156,33.1553,33.1855,40600.0
2007-07-13 15:20:00,44.03,44.09,44.0,44.01,104100.0,33.193,33.2383,33.1704,33.178,104100.0
2007-07-13 15:30:00,44.02,44.05,43.99,44.02,89100.0,33.1855,33.2081,33.1629,33.1855,89100.0
2007-07-13 15:40:00,44.01,44.15,44.01,44.15,121900.0,33.178,33.2835,33.178,33.2835,121900.0
2007-07-13 15:50:00,44.15,44.16,44.0,44.0,204800.0,33.2835,33.291,33.1704,33.1704,204800.0
2007-07-16 09:30:00,44.01,44.17,44.0,44.08,102900.0,33.178,33.2986,33.1704,33.2307,102900.0
2007-07-16 09:40:00,44.06,44.27,44.0,44.24,64300.0,33.2156,33.374,33.1704,33.3513,64300.0
2007-07-16 09:50:00,44.23,44.29,44.21,44.25,36900.0,33.3438,33.389,33.3287,33.3589,36900.0
2007-07-16 10:00:00,44.26,44.3,44.2,44.23,31200.0,33.3664,33.3966,33.3212,33.3438,31200.0
2007-07-16 10:10:00,44.24,44.27,44.16,44.16,34900.0,33.3513,33.374,33.291,33.291,34900.0
2007-07-16 10:20:00,44.15,44.27,44.15,44.25,36300.0,33.2835,33.374,33.2835,33.3589,36300.0
2007-07-16 10:30:00,44.26,44.28,44.21,44.27,33200.0,33.3664,33.3815,33.3287,33.374,33200.0
2007-07-16 10:40:00,44.27,44.31,44.23,44.24,69800.0,33.374,33.4041,33.3438,33.3513,69800.0
2007-07-16 10:50:00,44.24,44.25,44.2,44.21,41900.0,33.3513,33.3589,33.3212,33.3287,41900.0
2007-07-16 11:00:00,44.22,44.25,44.13,44.24,55500.0,33.3363,33.3589,33.2684,33.3513,55500.0
2007-07-16 11:10:00,44.23,44.28,44.2,44.26,27800.0,33.3438,33.3815,33.3212,33.3664,27800.0
2007-07-16 11:20:00,44.25,44.46,44.25,44.44,130100.0,33.3589,33.5172,33.3589,33.5021,130100.0
2007-07-16 11:30:00,44.42,44.47,44.3,44.36,86700.0,33.487,33.5247,33.3966,33.4418,86700.0
2007-07-16 11:40:00,44.38,44.44,44.37,44.43,22900.0,33.4569,33.5021,33.4493,33.4946,22900.0
2007-07-16 11:50:00,44.42,44.5,44.34,44.5,50700.0,33.487,33.5474,33.4267,33.5474,50700.0
2007-07-16 12:00:00,44.5,44.59,44.5,44.58,56500.0,33.5474,33.6152,33.5474,33.6077,56500.0
2007-07-16 12:10:00,44.57,44.57,44.5,44.55,50600.0,33.6001,33.6001,33.5474,33.585,50600.0
2007-07-16 12:20:00,44.54,44.72,44.54,44.64,76900.0,33.5775,33.7132,33.5775,33.6529,76900.0
2007-07-16 12:30:00,44.64,44.67,44.52,44.6,53900.0,33.6529,33.6755,33.5624,33.6227,53900.0
2007-07-16 12:40:00,44.6,44.66,44.6,44.66,18900.0,33.6227,33.668,33.6227,33.668,18900.0
2007-07-16 12:50:00,44.66,44.66,44.5,44.54,87500.0,33.668,33.668,33.5474,33.5775,87500.0
2007-07-16 13:00:00,44.54,44.65,44.54,44.59,73000.0,33.5775,33.6604,33.5775,33.6152,73000.0
2007-07-16 13:10:00,44.56,44.6,44.49,44.51,73900.0,33.5926,33.6227,33.5398,33.5549,73900.0
2007-07-16 13:20:00,44.5,44.54,44.42,44.45,227200.0,33.5474,33.5775,33.487,33.5097,227200.0
2007-07-16 13:30:00,44.4,44.4,44.09,44.1,88300.0,33.472,33.472,33.2383,33.2458,88300.0
2007-07-16 13:40:00,44.1,44.17,44.07,44.17,28000.0,33.2458,33.2986,33.2232,33.2986,28000.0
2007-07-16 13:50:00,44.17,44.2,44.07,44.08,41300.0,33.2986,33.3212,33.2232,33.2307,41300.0
2007-07-16 14:00:00,44.07,44.1,44.02,44.06,32500.0,33.2232,33.2458,33.1855,33.2156,32500.0
2007-07-16 14:10:00,44.08,44.26,44.04,44.22,40800.0,33.2307,33.3664,33.2006,33.3363,40800.0
2007-07-16 14:20:00,44.24,44.3,44.16,44.27,33300.0,33.3513,33.3966,33.291,33.374,33300.0
2007-07-16 14:30:00,44.26,44.27,44.12,44.12,15000.0,33.3664,33.374,33.2609,33.2609,15000.0
2007-07-16 14:40:00,44.13,44.33,44.12,44.18,36300.0,33.2684,33.4192,33.2609,33.3061,36300.0
2007-07-16 14:50:00,44.18,44.21,44.08,44.16,33500.0,33.3061,33.3287,33.2307,33.291,33500.0
2007-07-16 15:00:00,44.16,44.16,44.03,44.09,29800.0,33.291,33.291,33.193,33.2383,29800.0
2007-07-16 15:10:00,44.09,44.16,44.03,44.08,33400.0,33.2383,33.291,33.193,33.2307,33400.0
2007-07-16 15:20:00,44.08,44.08,44.05,44.07,20800.0,33.2307,33.2307,33.2081,33.2232,20800.0
2007-07-16 15:30:00,44.06,44.06,43.9,43.98,93600.0,33.2156,33.2156,33.095,33.1553,93600.0
2007-07-16 15:40:00,43.97,43.98,43.88,43.89,58200.0,33.1478,33.1553,33.08,33.0875,58200.0
2007-07-16 15:50:00,43.89,43.95,43.82,43.95,53800.0,33.0875,33.1327,33.0347,33.1327,53800.0
2007-07-17 09:30:00,44.18,44.5,44.05,44.49,93400.0,33.3061,33.5474,33.2081,33.5398,93400.0
2007-07-17 09:40:00,44.49,44.67,44.46,44.61,139700.0,33.5398,33.6755,33.5172,33.6303,139700.0
2007-07-17 09:50:00,44.61,44.67,44.51,44.52,107300.0,33.6303,33.6755,33.5549,33.5624,107300.0
2007-07-17 10:00:00,44.53,44.59,44.31,44.34,71000.0,33.57,33.6152,33.4041,33.4267,71000.0
2007-07-17 10:10:00,44.33,44.34,44.05,44.11,66400.0,33.4192,33.4267,33.2081,33.2533,66400.0
2007-07-17 10:20:00,44.1,44.16,43.96,44.16,60800.0,33.2458,33.291,33.1403,33.291,60800.0
2007-07-17 10:30:00,44.15,44.26,44.13,44.22,46700.0,33.2835,33.3664,33.2684,33.3363,46700.0
2007-07-17 10:40:00,44.22,44.4,44.22,44.33,34700.0,33.3363,33.472,33.3363,33.4192,34700.0
2007-07-17 10:50:00,44.32,44.34,44.04,44.05,39200.0,33.4117,33.4267,33.2006,33.2081,39200.0
2007-07-17 11:00:00,44.08,44.13,44.01,44.1,30700.0,33.2307,33.2684,33.178,33.2458,30700.0
2007-07-17 11:10:00,44.11,44.2,44.08,44.16,38900.0,33.2533,33.3212,33.2307,33.291,38900.0
2007-07-17 11:20:00,44.15,44.23,44.12,44.18,37700.0,33.2835,33.3438,33.2609,33.3061,37700.0
2007-07-17 11:30:00,44.17,44.21,44.12,44.2,85300.0,33.2986,33.3287,33.2609,33.3212,85300.0
2007-07-17 11:40:00,44.21,44.26,44.11,44.18,47400.0,33.3287,33.3664,33.2533,33.3061,47400.0
2007-07-17 11:50:00,44.17,44.24,44.1,44.21,48200.0,33.2986,33.3513,33.2458,33.3287,48200.0
2007-07-17 12:00:00,44.21,44.22,44.14,44.17,19400.0,33.3287,33.3363,33.276,33.2986,19400.0
2007-07-17 12:10:00,44.17,44.17,44.06,44.1,35200.0,33.2986,33.2986,33.2156,33.2458,35200.0
2007-07-17 12:20:00,44.08,44.11,43.99,44.0,36000.0,33.2307,33.2533,33.1629,33.1704,36000.0
2007-07-17 12:30:00,43.99,44.01,43.93,43.96,57400.0,33.1629,33.178,33.1176,33.1403,57400.0
2007-07-17 12:40:00,43.96,44.08,43.96,44.07,27500.0,33.1403,33.2307,33.1403,33.2232,27500.0
2007-07-17 12:50:00,44.07,44.17,44.07,44.17,125100.0,33.2232,33.2986,33.2232,33.2986,125100.0
2007-07-17 13:00:00,44.17,44.21,44.16,44.17,58100.0,33.2986,33.3287,33.291,33.2986,58100.0
2007-07-17 13:10:00,44.17,44.23,44.14,44.19,27700.0,33.2986,33.3438,33.276,33.3137,27700.0
2007-07-17 13:20:00,44.19,44.24,44.15,44.15,40100.0,33.3137,33.3513,33.2835,33.2835,40100.0
2007-07-17 13:30:00,44.16,44.25,44.13,44.25,38600.0,33.291,33.3589,33.2684,33.3589,38600.0
2007-07-17 13:40:00,44.24,44.24,44.18,44.19,58300.0,33.3513,33.3513,33.3061,33.3137,58300.0
2007-07-17 13:50:00,44.2,44.22,44.06,44.09,51800.0,33.3212,33.3363,33.2156,33.2383,51800.0
2007-07-17 14:00:00,44.11,44.22,44.11,44.13,34900.0,33.2533,33.3363,33.2533,33.2684,34900.0
2007-07-17 14:10:00,44.14,44.22,44.14,44.19,20000.0,33.276,33.3363,33.276,33.3137,20000.0
2007-07-17 14:20:00,44.18,44.21,44.13,44.21,17000.0,33.3061,33.3287,33.2684,33.3287,17000.0
2007-07-17 14:30:00,44.21,44.31,44.21,44.29,34400.0,33.3287,33.4041,33.3287,33.389,34400.0
2007-07-17 14:40:00,44.3,44.37,44.27,44.36,57000.0,33.3966,33.4493,33.374,33.4418,57000.0
2007-07-17 14:50:00,44.35,44.35,44.27,44.35,59600.0,33.4343,33.4343,33.374,33.4343,59600.0
2007-07-17 15:00:00,44.35,44.4,44.28,44.39,73000.0,33.4343,33.472,33.3815,33.4644,73000.0
2007-07-17 15:10:00,44.4,44.4,44.29,44.3,83300.0,33.472,33.472,33.389,33.3966,83300.0
2007-07-17 15:20:00,44.31,44.31,44.23,44.26,28100.0,33.4041,33.4041,33.3438,33.3664,28100.0
2007-07-17 15:30:00,44.24,44.25,44.08,44.11,49200.0,33.3513,33.3589,33.2307,33.2533,49200.0
2007-07-17 15:40:00,44.12,44.12,43.96,44.06,42800.0,33.2609,33.2609,33.1403,33.2156,42800.0
2007-07-17 15:50:00,44.06,44.09,43.94,43.94,69500.0,33.2156,33.2383,33.1252,33.1252,69500.0
2007-07-18 09:30:00,43.85,43.85,43.6,43.74,49100.0,33.0573,33.0573,32.8689,32.9744,49100.0
2007-07-18 09:40:00,43.75,43.99,43.75,43.95,21800.0,32.9819,33.1629,32.9819,33.1327,21800.0
2007-07-18 09:50:00,43.96,43.97,43.66,43.71,31500.0,33.1403,33.1478,32.9141,32.9518,31500.0
2007-07-18 10:00:00,43.77,43.86,43.69,43.72,57000.0,32.997,33.0649,32.9367,32.9593,57000.0
2007-07-18 10:10:00,43.68,43.73,43.55,43.65,80600.0,32.9292,32.9669,32.8312,32.9066,80600.0
2007-07-18 10:20:00,43.67,43.8,43.65,43.73,19100.0,32.9216,33.0196,32.9066,32.9669,19100.0
2007-07-18 10:30:00,43.73,43.76,43.61,43.66,43600.0,32.9669,32.9895,32.8764,32.9141,43600.0
2007-07-18 10:40:00,43.67,43.69,43.52,43.64,48000.0,32.9216,32.9367,32.8086,32.899,48000.0
2007-07-18 10:50:00,43.64,43.64,43.4,43.55,86500.0,32.899,32.899,32.7181,32.8312,86500.0
2007-07-18 11:00:00,43.57,43.76,43.55,43.74,64200.0,32.8463,32.9895,32.8312,32.9744,64200.0
2007-07-18 11:10:00,43.73,43.82,43.73,43.75,25400.0,32.9669,33.0347,32.9669,32.9819,25400.0
2007-07-18 11:20:00,43.75,43.94,43.75,43.93,23300.0,32.9819,33.1252,32.9819,33.1176,23300.0
2007-07-18 11:30:00,43.94,43.95,43.83,43.91,47500.0,33.1252,33.1327,33.0423,33.1026,47500.0
2007-07-18 11:40:00,43.9,43.99,43.89,43.98,21100.0,33.095,33.1629,33.0875,33.1553,21100.0
2007-07-18 11:50:00,43.96,43.99,43.84,43.85,58000.0,33.1403,33.1629,33.0498,33.0573,58000.0
2007-07-18 12:00:00,43.83,43.9,43.76,43.79,49800.0,33.0423,33.095,32.9895,33.0121,49800.0
2007-07-18 12:10:00,43.8,43.84,43.65,43.66,79000.0,33.0196,33.0498,32.9066,32.9141,79000.0
2007-07-18 12:20:00,43.66,43.75,43.65,43.74,48600.0,32.9141,32.9819,32.9066,32.9744,48600.0
2007-07-18 12:30:00,43.74,43.75,43.69,43.72,46800.0,32.9744,32.9819,32.9367,32.9593,46800.0
2007-07-18 12:40:00,43.71,43.75,43.71,43.75,39600.0,32.9518,32.9819,32.9518,32.9819,39600.0
2007-07-18 12:50:00,43.75,43.75,43.71,43.73,50400.0,32.9819,32.9819,32.9518,32.9669,50400.0
2007-07-18 13:00:00,43.74,43.74,43.65,43.69,46100.0,32.9744,32.9744,32.9066,32.9367,46100.0
2007-07-18 13:10:00,43.7,43.71,43.64,43.7,25500.0,32.9443,32.9518,32.899,32.9443,25500.0
2007-07-18 13:20:00,43.7,43.77,43.66,43.77,108000.0,32.9443,32.997,32.9141,32.997,108000.0
2007-07-18 13:30:00,43.77,43.84,43.76,43.82,26500.0,32.997,33.0498,32.9895,33.0347,26500.0
2007-07-18 13:40:00,43.82,43.84,43.78,43.79,27400.0,33.0347,33.0498,33.0046,33.0121,27400.0
2007-07-18 13:50:00,43.79,43.83,43.77,43.8,49800.0,33.0121,33.0423,32.997,33.0196,49800.0
2007-07-18 14:00:00,43.81,43.84,43.78,43.84,30900.0,33.0272,33.0498,33.0046,33.0498,30900.0
2007-07-18 14:10:00,43.84,43.86,43.73,43.79,38900.0,33.0498,33.0649,32.9669,33.0121,38900.0
2007-07-18 14:20:00,43.79,43.79,43.69,43.7,30400.0,33.0121,33.0121,32.9367,32.9443,30400.0
2007-07-18 14:30:00,43.69,43.78,43.69,43.74,27800.0,32.9367,33.0046,32.9367,32.9744,27800.0
2007-07-18 14:40:00,43.74,43.77,43.7,43.72,62900.0,32.9744,32.997,32.9443,32.9593,62900.0
2007-07-18 14:50:00,43.72,43.77,43.68,43.72,52600.0,32.9593,32.997,32.9292,32.9593,52600.0
2007-07-18 15:00:00,43.71,43.72,43.64,43.7,52200.0,32.9518,32.9593,32.899,32.9443,52200.0
2007-07-18 15:10:00,43.7,43.77,43.68,43.72,245500.0,32.9443,32.997,32.9292,32.9593,245500.0
2007-07-18 15:20:00,43.72,43.75,43.64,43.67,69400.0,32.9593,32.9819,32.899,32.9216,69400.0
2007-07-18 15:30:00,43.68,43.68,43.57,43.63,1067200.0,32.9292,32.9292,32.8463,32.8915,1067200.0
2007-07-18 15:40:00,43.63,43.74,43.52,43.67,102300.0,32.8915,32.9744,32.8086,32.9216,102300.0
2007-07-18 15:50:00,43.67,43.78,43.65,43.75,161400.0,32.9216,33.0046,32.9066,32.9819,161400.0
2007-07-19 09:30:00,44.13,44.19,43.9,44.09,39800.0,33.2684,33.3137,33.095,33.2383,39800.0
2007-07-19 09:40:00,44.09,44.12,43.98,44.03,100900.0,33.2383,33.2609,33.1553,33.193,100900.0
2007-07-19 09:50:00,44.02,44.03,43.81,43.82,66200.0,33.1855,33.193,33.0272,33.0347,66200.0
2007-07-19 10:00:00,43.81,43.86,43.68,43.83,46800.0,33.0272,33.0649,32.9292,33.0423,46800.0
2007-07-19 10:10:00,43.84,43.84,43.74,43.81,26900.0,33.0498,33.0498,32.9744,33.0272,26900.0
2007-07-19 10:20:00,43.8,43.82,43.71,43.78,33100.0,33.0196,33.0347,32.9518,33.0046,33100.0
2007-07-19 10:30:00,43.77,43.91,43.75,43.86,42000.0,32.997,33.1026,32.9819,33.0649,42000.0
2007-07-19 10:40:00,43.85,43.91,43.81,43.87,116000.0,33.0573,33.1026,33.0272,33.0724,116000.0
2007-07-19 10:50:00,43.87,43.9,43.83,43.88,164900.0,33.0724,33.095,33.0423,33.08,164900.0
2007-07-19 11:00:00,43.88,43.9,43.83,43.89,60700.0,33.08,33.095,33.0423,33.0875,60700.0
2007-07-19 11:10:00,43.9,43.9,43.86,43.87,33800.0,33.095,33.095,33.0649,33.0724,33800.0
2007-07-19 11:20:00,43.88,43.89,43.87,43.88,15500.0,33.08,33.0875,33.0724,33.08,15500.0
2007-07-19 11:30:00,43.88,43.9,43.85,43.87,18300.0,33.08,33.095,33.0573,33.0724,18300.0
2007-07-19 11:40:00,43.85,43.87,43.58,43.61,32300.0,33.0573,33.0724,32.8538,32.8764,32300.0
2007-07-19 11:50:00,43.62,43.87,43.62,43.85,52100.0,32.8839,33.0724,32.8839,33.0573,52100.0
2007-07-19 12:00:00,43.86,43.9,43.8,43.9,32200.0,33.0649,33.095,33.0196,33.095,32200.0
2007-07-19 12:10:00,43.9,43.91,43.86,43.89,10100.0,33.095,33.1026,33.0649,33.0875,10100.0
2007-07-19 12:20:00,43.89,43.9,43.82,43.89,26200.0,33.0875,33.095,33.0347,33.0875,26200.0
2007-07-19 12:30:00,43.89,43.9,43.86,43.9,11300.0,33.0875,33.095,33.0649,33.095,11300.0
2007-07-19 12:40:00,43.9,43.9,43.85,43.87,15900.0,33.095,33.095,33.0573,33.0724,15900.0
2007-07-19 12:50:00,43.87,43.9,43.87,43.9,18100.0,33.0724,33.095,33.0724,33.095,18100.0
2007-07-19 13:00:00,43.9,43.93,43.88,43.91,93100.0,33.095,33.1176,33.08,33.1026,93100.0
2007-07-19 13:10:00,43.91,43.93,43.86,43.92,61900.0,33.1026,33.1176,33.0649,33.1101,61900.0
2007-07-19 13:20:00,43.91,43.95,43.89,43.9,94800.0,33.1026,33.1327,33.0875,33.095,94800.0
2007-07-19 13:30:00,43.9,43.95,43.83,43.95,190900.0,33.095,33.1327,33.0423,33.1327,190900.0
2007-07-19 13:40:00,43.95,44.0,43.9,43.97,33600.0,33.1327,33.1704,33.095,33.1478,33600.0
2007-07-19 13:50:00,43.98,44.0,43.9,43.95,21800.0,33.1553,33.1704,33.095,33.1327,21800.0
2007-07-19 14:00:00,43.95,44.0,43.88,43.99,104600.0,33.1327,33.1704,33.08,33.1629,104600.0
2007-07-19 14:10:00,43.99,44.02,43.91,44.0,371100.0,33.1629,33.1855,33.1026,33.1704,371100.0
2007-07-19 14:20:00,44.0,44.15,44.0,44.1,43600.0,33.1704,33.2835,33.1704,33.2458,43600.0
2007-07-19 14:30:00,44.1,44.24,44.07,44.19,74300.0,33.2458,33.3513,33.2232,33.3137,74300.0
2007-07-19 14:40:00,44.19,44.4,44.18,44.36,70100.0,33.3137,33.472,33.3061,33.4418,70100.0
2007-07-19 14:50:00,44.36,44.37,44.22,44.32,86000.0,33.4418,33.4493,33.3363,33.4117,86000.0
2007-07-19 15:00:00,44.33,44.53,44.33,44.53,62600.0,33.4192,33.57,33.4192,33.57,62600.0
2007-07-19 15:10:00,44.54,44.55,44.29,44.3,103200.0,33.5775,33.585,33.389,33.3966,103200.0
2007-07-19 15:20:00,44.3,44.35,44.23,44.24,137400.0,33.3966,33.4343,33.3438,33.3513,137400.0
2007-07-19 15:30:00,44.25,44.33,44.12,44.28,481500.0,33.3589,33.4192,33.2609,33.3815,481500.0
2007-07-19 15:40:00,44.29,44.39,44.24,44.32,232400.0,33.389,33.4644,33.3513,33.4117,232400.0
2007-07-19 15:50:00,44.32,44.46,44.31,44.44,286800.0,33.4117,33.5172,33.4041,33.5021,286800.0
2007-07-20 09:30:00,44.55,44.68,44.46,44.51,115000.0,33.585,33.683,33.5172,33.5549,115000.0
2007-07-20 09:40:00,44.53,44.71,44.45,44.6,66100.0,33.57,33.7057,33.5097,33.6227,66100.0
2007-07-20 09:50:00,44.61,44.74,44.46,44.69,140700.0,33.6303,33.7283,33.5172,33.6906,140700.0
2007-07-20 10:00:00,44.69,44.69,44.48,44.49,123600.0,33.6906,33.6906,33.5323,33.5398,123600.0
2007-07-20 10:10:00,44.49,44.55,44.45,44.53,78400.0,33.5398,33.585,33.5097,33.57,78400.0
2007-07-20 10:20:00,44.5,44.51,44.36,44.46,135200.0,33.5474,33.5549,33.4418,33.5172,135200.0
2007-07-20 10:30:00,44.45,44.52,44.36,44.49,150300.0,33.5097,33.5624,33.4418,33.5398,150300.0
2007-07-20 10:40:00,44.47,44.5,44.35,44.35,42600.0,33.5247,33.5474,33.4343,33.4343,42600.0
2007-07-20 10:50:00,44.37,44.56,44.36,44.48,117500.0,33.4493,33.5926,33.4418,33.5323,117500.0
2007-07-20 11:00:00,44.48,44.57,44.46,44.54,61400.0,33.5323,33.6001,33.5172,33.5775,61400.0
2007-07-20 11:10:00,44.56,44.64,44.55,44.58,53900.0,33.5926,33.6529,33.585,33.6077,53900.0
2007-07-20 11:20:00,44.59,44.59,44.46,44.56,41200.0,33.6152,33.6152,33.5172,33.5926,41200.0
2007-07-20 11:30:00,44.57,44.64,44.45,44.46,94000.0,33.6001,33.6529,33.5097,33.5172,94000.0
2007-07-20 11:40:00,44.48,44.52,44.38,44.38,34300.0,33.5323,33.5624,33.4569,33.4569,34300.0
2007-07-20 11:50:00,44.37,44.37,44.06,44.21,309300.0,33.4493,33.4493,33.2156,33.3287,309300.0
2007-07-20 12:00:00,44.19,44.45,44.07,44.32,171800.0,33.3137,33.5097,33.2232,33.4117,171800.0
2007-07-20 12:10:00,44.31,44.4,44.29,44.3,64000.0,33.4041,33.472,33.389,33.3966,64000.0
2007-07-20 12:20:00,44.3,44.41,44.29,44.38,32000.0,33.3966,33.4795,33.389,33.4569,32000.0
2007-07-20 12:30:00,44.36,44.4,44.28,44.38,138200.0,33.4418,33.472,33.3815,33.4569,138200.0
2007-07-20 12:40:00,44.38,44.44,44.3,44.3,36400.0,33.4569,33.5021,33.3966,33.3966,36400.0
2007-07-20 12:50:00,44.3,44.3,44.02,44.06,64800.0,33.3966,33.3966,33.1855,33.2156,64800.0
2007-07-20 13:00:00,44.05,44.09,43.94,43.99,98000.0,33.2081,33.2383,33.1252,33.1629,98000.0
2007-07-20 13:10:00,43.99,44.0,43.89,43.92,76200.0,33.1629,33.1704,33.0875,33.1101,76200.0
2007-07-20 13:20:00,43.92,44.01,43.83,43.86,106500.0,33.1101,33.178,33.0423,33.0649,106500.0
2007-07-20 13:30:00,43.86,43.92,43.79,43.82,43400.0,33.0649,33.1101,33.0121,33.0347,43400.0
2007-07-20 13:40:00,43.81,43.84,43.75,43.84,40300.0,33.0272,33.0498,32.9819,33.0498,40300.0
2007-07-20 13:50:00,43.85,43.92,43.83,43.89,68300.0,33.0573,33.1101,33.0423,33.0875,68300.0
2007-07-20 14:00:00,43.89,43.98,43.81,43.97,52700.0,33.0875,33.1553,33.0272,33.1478,52700.0
2007-07-20 14:10:00,43.96,43.97,43.73,43.81,81200.0,33.1403,33.1478,32.9669,33.0272,81200.0
2007-07-20 14:20:00,43.81,43.85,43.74,43.8,89000.0,33.0272,33.0573,32.9744,33.0196,89000.0
2007-07-20 14:30:00,43.79,43.83,43.7,43.77,63200.0,33.0121,33.0423,32.9443,32.997,63200.0
2007-07-20 14:40:00,43.77,43.87,43.77,43.83,37700.0,32.997,33.0724,32.997,33.0423,37700.0
2007-07-20 14:50:00,43.83,43.86,43.76,43.8,35200.0,33.0423,33.0649,32.9895,33.0196,35200.0
2007-07-20 15:00:00,43.81,43.95,43.77,43.77,59200.0,33.0272,33.1327,32.997,32.997,59200.0
2007-07-20 15:10:00,43.77,43.79,43.6,43.65,96900.0,32.997,33.0121,32.8689,32.9066,96900.0
2007-07-20 15:20:00,43.65,43.65,43.54,43.56,37100.0,32.9066,32.9066,32.8236,32.8387,37100.0
2007-07-20 15:30:00,43.56,43.56,43.41,43.56,124600.0,32.8387,32.8387,32.7256,32.8387,124600.0
2007-07-20 15:40:00,43.56,43.67,43.51,43.66,86000.0,32.8387,32.9216,32.801,32.9141,86000.0
2007-07-20 15:50:00,43.67,43.74,43.6,43.71,123500.0,32.9216,32.9744,32.8689,32.9518,123500.0
2007-07-23 09:30:00,44.16,44.2,43.9,43.99,43900.0,33.291,33.3212,33.095,33.1629,43900.0
2007-07-23 09:40:00,43.98,44.06,43.94,44.05,99200.0,33.1553,33.2156,33.1252,33.2081,99200.0
2007-07-23 09:50:00,44.04,44.09,43.92,43.95,62900.0,33.2006,33.2383,33.1101,33.1327,62900.0
2007-07-23 10:00:00,43.96,44.01,43.87,43.98,57100.0,33.1403,33.178,33.0724,33.1553,57100.0
2007-07-23 10:10:00,43.99,44.0,43.9,43.9,43600.0,33.1629,33.1704,33.095,33.095,43600.0
2007-07-23 10:20:00,43.91,43.93,43.75,43.8,45300.0,33.1026,33.1176,32.9819,33.0196,45300.0
2007-07-23 10:30:00,43.78,43.81,43.69,43.7,66700.0,33.0046,33.0272,32.9367,32.9443,66700.0
2007-07-23 10:40:00,43.7,43.71,43.65,43.67,26700.0,32.9443,32.9518,32.9066,32.9216,26700.0
2007-07-23 10:50:00,43.68,43.81,43.66,43.81,63100.0,32.9292,33.0272,32.9141,33.0272,63100.0
2007-07-23 11:00:00,43.84,43.85,43.68,43.72,38000.0,33.0498,33.0573,32.9292,32.9593,38000.0
2007-07-23 11:10:00,43.71,43.83,43.62,43.82,63900.0,32.9518,33.0423,32.8839,33.0347,63900.0
2007-07-23 11:20:00,43.82,43.87,43.68,43.8,36400.0,33.0347,33.0724,32.9292,33.0196,36400.0
2007-07-23 11:30:00,43.8,43.93,43.72,43.75,30600.0,33.0196,33.1176,32.9593,32.9819,30600.0
2007-07-23 11:40:00,43.77,43.85,43.7,43.73,22100.0,32.997,33.0573,32.9443,32.9669,22100.0
2007-07-23 11:50:00,43.73,43.73,43.65,43.68,44600.0,32.9669,32.9669,32.9066,32.9292,44600.0
2007-07-23 12:00:00,43.68,43.71,43.67,43.67,16800.0,32.9292,32.9518,32.9216,32.9216,16800.0
2007-07-23 12:10:00,43.67,43.71,43.67,43.69,20900.0,32.9216,32.9518,32.9216,32.9367,20900.0
2007-07-23 12:20:00,43.67,43.67,43.58,43.64,18200.0,32.9216,32.9216,32.8538,32.899,18200.0
2007-07-23 12:30:00,43.64,43.7,43.62,43.69,16400.0,32.899,32.9443,32.8839,32.9367,16400.0
2007-07-23 12:40:00,43.69,43.69,43.63,43.66,19000.0,32.9367,32.9367,32.8915,32.9141,19000.0
2007-07-23 12:50:00,43.66,43.7,43.55,43.55,26400.0,32.9141,32.9443,32.8312,32.8312,26400.0
2007-07-23 13:00:00,43.55,43.66,43.55,43.59,14300.0,32.8312,32.9141,32.8312,32.8613,14300.0
2007-07-23 13:10:00,43.59,43.66,43.59,43.65,13100.0,32.8613,32.9141,32.8613,32.9066,13100.0
2007-07-23 13:20:00,43.65,43.66,43.57,43.66,25600.0,32.9066,32.9141,32.8463,32.9141,25600.0
2007-07-23 13:30:00,43.66,43.68,43.64,43.66,59000.0,32.9141,32.9292,32.899,32.9141,59000.0
2007-07-23 13:40:00,43.66,43.71,43.65,43.69,34300.0,32.9141,32.9518,32.9066,32.9367,34300.0
2007-07-23 13:50:00,43.68,43.8,43.65,43.7,41500.0,32.9292,33.0196,32.9066,32.9443,41500.0
2007-07-23 14:00:00,43.71,43.74,43.61,43.65,67000.0,32.9518,32.9744,32.8764,32.9066,67000.0
2007-07-23 14:10:00,43.65,43.67,43.61,43.64,50900.0,32.9066,32.9216,32.8764,32.899,50900.0
2007-07-23 14:20:00,43.64,43.69,43.58,43.58,80600.0,32.899,32.9367,32.8538,32.8538,80600.0
2007-07-23 14:30:00,43.6,43.65,43.52,43.6,35100.0,32.8689,32.9066,32.8086,32.8689,35100.0
2007-07-23 14:40:00,43.6,43.74,43.59,43.65,39500.0,32.8689,32.9744,32.8613,32.9066,39500.0
2007-07-23 14:50:00,43.64,43.7,43.62,43.64,36400.0,32.899,32.9443,32.8839,32.899,36400.0
2007-07-23 15:00:00,43.65,43.74,43.64,43.73,32600.0,32.9066,32.9744,32.899,32.9669,32600.0
2007-07-23 15:10:00,43.73,43.76,43.6,43.72,109300.0,32.9669,32.9895,32.8689,32.9593,109300.0
2007-07-23 15:20:00,43.72,43.8,43.67,43.67,337000.0,32.9593,33.0196,32.9216,32.9216,337000.0
2007-07-23 15:30:00,43.67,43.7,43.63,43.7,68400.0,32.9216,32.9443,32.8915,32.9443,68400.0
2007-07-23 15:40:00,43.7,43.71,43.64,43.67,87800.0,32.9443,32.9518,32.899,32.9216,87800.0
2007-07-23 15:50:00,43.66,43.68,43.6,43.66,159700.0,32.9141,32.9292,32.8689,32.9141,159700.0
2007-07-24 09:30:00,43.16,43.3,43.01,43.08,81100.0,32.5372,32.6427,32.4241,32.4769,81100.0
2007-07-24 09:40:00,43.1,43.1,42.84,43.05,130400.0,32.4919,32.4919,32.2959,32.4542,130400.0
2007-07-24 09:50:00,43.05,43.07,42.83,42.83,68100.0,32.4542,32.4693,32.2884,32.2884,68100.0
2007-07-24 10:00:00,42.84,42.84,42.7,42.76,117900.0,32.2959,32.2959,32.1904,32.2356,117900.0
2007-07-24 10:10:00,42.73,42.85,42.72,42.85,33700.0,32.213,32.3035,32.2055,32.3035,33700.0
2007-07-24 10:20:00,42.86,43.1,42.83,42.94,214500.0,32.311,32.4919,32.2884,32.3713,214500.0
2007-07-24 10:30:00,42.94,43.0,42.81,42.97,155700.0,32.3713,32.4165,32.2733,32.3939,155700.0
2007-07-24 10:40:00,42.97,43.0,42.83,42.85,59800.0,32.3939,32.4165,32.2884,32.3035,59800.0
2007-07-24 10:50:00,42.86,42.94,42.85,42.9,39100.0,32.311,32.3713,32.3035,32.3412,39100.0
2007-07-24 11:00:00,42.9,42.9,42.85,42.85,25000.0,32.3412,32.3412,32.3035,32.3035,25000.0
2007-07-24 11:10:00,42.85,42.85,42.62,42.63,49400.0,32.3035,32.3035,32.1301,32.1376,49400.0
2007-07-24 11:20:00,42.62,42.62,42.35,42.4,72500.0,32.1301,32.1301,31.9265,31.9642,72500.0
2007-07-24 11:30:00,42.4,42.66,42.29,42.5,103600.0,31.9642,32.1602,31.8813,32.0396,103600.0
2007-07-24 11:40:00,42.5,42.61,42.37,42.44,68500.0,32.0396,32.1225,31.9416,31.9944,68500.0
2007-07-24 11:50:00,42.47,42.55,42.4,42.4,161800.0,32.017,32.0773,31.9642,31.9642,161800.0
2007-07-24 12:00:00,42.41,42.44,42.31,42.41,68200.0,31.9718,31.9944,31.8964,31.9718,68200.0
2007-07-24 12:10:00,42.4,42.41,42.31,42.35,52700.0,31.9642,31.9718,31.8964,31.9265,52700.0
2007-07-24 12:20:00,42.37,42.43,42.35,42.4,70900.0,31.9416,31.9868,31.9265,31.9642,70900.0
2007-07-24 12:30:00,42.4,42.5,42.33,42.37,85700.0,31.9642,32.0396,31.9114,31.9416,85700.0
2007-07-24 12:40:00,42.37,42.37,42.21,42.23,53900.0,31.9416,31.9416,31.821,31.8361,53900.0
2007-07-24 12:50:00,42.23,42.27,42.16,42.2,53100.0,31.8361,31.8662,31.7833,31.8134,53100.0
2007-07-24 13:00:00,42.2,42.25,42.09,42.09,131600.0,31.8134,31.8511,31.7305,31.7305,131600.0
2007-07-24 13:10:00,42.11,42.22,42.05,42.11,69600.0,31.7456,31.8285,31.7004,31.7456,69600.0
2007-07-24 13:20:00,42.1,42.12,41.98,42.01,46600.0,31.7381,31.7531,31.6476,31.6702,46600.0
2007-07-24 13:30:00,41.99,42.08,41.89,42.0,111200.0,31.6551,31.723,31.5797,31.6627,111200.0
2007-07-24 13:40:00,42.01,42.02,41.89,41.9,44000.0,31.6702,31.6777,31.5797,31.5873,44000.0
2007-07-24 13:50:00,41.89,42.15,41.62,41.79,272000.0,31.5797,31.7758,31.3762,31.5044,272000.0
2007-07-24 14:00:00,41.79,41.84,41.7,41.7,121500.0,31.5044,31.542,31.4365,31.4365,121500.0
2007-07-24 14:10:00,41.72,41.72,41.45,41.45,182100.0,31.4516,31.4516,31.248,31.248,182100.0
2007-07-24 14:20:00,41.45,41.64,41.44,41.55,174500.0,31.248,31.3913,31.2405,31.3234,174500.0
2007-07-24 14:30:00,41.55,41.56,41.43,41.43,87600.0,31.3234,31.331,31.233,31.233,87600.0
2007-07-24 14:40:00,41.44,41.53,41.31,41.34,146600.0,31.2405,31.3083,31.1425,31.1651,146600.0
2007-07-24 14:50:00,41.33,41.49,41.3,41.4,135700.0,31.1576,31.2782,31.135,31.2103,135700.0
2007-07-24 15:00:00,41.4,41.49,41.34,41.48,174100.0,31.2103,31.2782,31.1651,31.2707,174100.0
2007-07-24 15:10:00,41.48,41.53,41.18,41.28,260800.0,31.2707,31.3083,31.0445,31.1199,260800.0
2007-07-24 15:20:00,41.27,41.31,41.01,41.07,332400.0,31.1123,31.1425,30.9163,30.9616,332400.0
2007-07-24 15:30:00,41.08,41.14,40.83,40.85,526200.0,30.9691,31.0143,30.7806,30.7957,526200.0
2007-07-24 15:40:00,40.85,40.85,40.61,40.76,371500.0,30.7957,30.7957,30.6148,30.7279,371500.0
2007-07-24 15:50:00,40.78,40.91,40.66,40.91,525000.0,30.7429,30.8409,30.6525,30.8409,525000.0
2007-07-25 09:30:00,41.37,42.01,41.19,41.95,383800.0,31.1877,31.6702,31.052,31.625,383800.0
2007-07-25 09:40:00,41.95,41.95,41.75,41.8,100800.0,31.625,31.625,31.4742,31.5119,100800.0
2007-07-25 09:50:00,41.82,41.86,41.71,41.78,221600.0,31.527,31.5571,31.444,31.4968,221600.0
2007-07-25 10:00:00,41.77,41.81,41.34,41.34,282500.0,31.4893,31.5194,31.1651,31.1651,282500.0
2007-07-25 10:10:00,41.3,41.34,40.92,41.0,213500.0,31.135,31.1651,30.8485,30.9088,213500.0
2007-07-25 10:20:00,41.0,41.02,40.63,40.81,233400.0,30.9088,30.9239,30.6299,30.7656,233400.0
2007-07-25 10:30:00,40.81,40.87,40.64,40.73,166500.0,30.7656,30.8108,30.6374,30.7053,166500.0
2007-07-25 10:40:00,40.72,40.8,40.47,40.48,212900.0,30.6977,30.758,30.5092,30.5168,212900.0
2007-07-25 10:50:00,40.48,40.55,40.21,40.4,275200.0,30.5168,30.5696,30.3132,30.4565,275200.0
2007-07-25 11:00:00,40.4,40.8,40.29,40.75,246800.0,30.4565,30.758,30.3735,30.7203,246800.0
2007-07-25 11:10:00,40.76,40.9,40.73,40.82,208000.0,30.7279,30.8334,30.7053,30.7731,208000.0
2007-07-25 11:20:00,40.8,40.82,40.63,40.67,203000.0,30.758,30.7731,30.6299,30.66,203000.0
2007-07-25 11:30:00,40.66,40.66,40.2,40.25,264000.0,30.6525,30.6525,30.3057,30.3434,264000.0
2007-07-25 11:40:00,40.25,40.34,40.2,40.26,137000.0,30.3434,30.4112,30.3057,30.3509,137000.0
2007-07-25 11:50:00,40.26,40.27,40.14,40.18,179100.0,30.3509,30.3585,30.2605,30.2906,179100.0
2007-07-25 12:00:00,40.19,40.21,40.09,40.1,189400.0,30.2982,30.3132,30.2228,30.2303,189400.0
2007-07-25 12:10:00,40.09,40.17,40.02,40.1,83900.0,30.2228,30.2831,30.17,30.2303,83900.0
2007-07-25 12:20:00,40.12,40.13,40.07,40.12,91300.0,30.2454,30.2529,30.2077,30.2454,91300.0
2007-07-25 12:30:00,40.12,40.13,39.9,39.97,223400.0,30.2454,30.2529,30.0795,30.1323,223400.0
2007-07-25 12:40:00,39.97,40.13,39.96,39.96,178300.0,30.1323,30.2529,30.1248,30.1248,178300.0
2007-07-25 12:50:00,39.96,39.99,39.64,39.94,226200.0,30.1248,30.1474,29.8835,30.1097,226200.0
2007-07-25 13:00:00,39.92,39.93,39.81,39.86,108000.0,30.0946,30.1022,30.0117,30.0494,108000.0
2007-07-25 13:10:00,39.85,40.06,39.85,40.0,295000.0,30.0418,30.2002,30.0418,30.1549,295000.0
2007-07-25 13:20:00,40.0,40.02,39.96,40.0,87900.0,30.1549,30.17,30.1248,30.1549,87900.0
2007-07-25 13:30:00,40.0,40.02,39.93,39.95,131800.0,30.1549,30.17,30.1022,30.1172,131800.0
2007-07-25 13:40:00,39.95,40.01,39.86,39.9,150500.0,30.1172,30.1625,30.0494,30.0795,150500.0
2007-07-25 13:50:00,39.9,39.92,39.65,39.81,157000.0,30.0795,30.0946,29.8911,30.0117,157000.0
2007-07-25 14:00:00,39.81,39.87,39.7,39.73,137700.0,30.0117,30.0569,29.9288,29.9514,137700.0
2007-07-25 14:10:00,39.73,39.88,39.66,39.88,105200.0,29.9514,30.0645,29.8986,30.0645,105200.0
2007-07-25 14:20:00,39.9,40.13,39.84,39.98,122100.0,30.0795,30.2529,30.0343,30.1398,122100.0
2007-07-25 14:30:00,39.97,40.02,39.86,39.86,104100.0,30.1323,30.17,30.0494,30.0494,104100.0
2007-07-25 14:40:00,39.87,39.99,39.87,39.96,203500.0,30.0569,30.1474,30.0569,30.1248,203500.0
2007-07-25 14:50:00,39.95,40.05,39.93,40.04,154900.0,30.1172,30.1926,30.1022,30.1851,154900.0
2007-07-25 15:00:00,40.04,40.29,40.03,40.05,107300.0,30.1851,30.3735,30.1775,30.1926,107300.0
2007-07-25 15:10:00,40.04,40.17,40.02,40.12,201200.0,30.1851,30.2831,30.17,30.2454,201200.0
2007-07-25 15:20:00,40.13,40.18,40.0,40.05,166500.0,30.2529,30.2906,30.1549,30.1926,166500.0
2007-07-25 15:30:00,40.05,40.07,39.96,39.98,158100.0,30.1926,30.2077,30.1248,30.1398,158100.0
2007-07-25 15:40:00,39.98,40.02,39.88,40.0,190500.0,30.1398,30.17,30.0645,30.1549,190500.0
2007-07-25 15:50:00,40.01,40.21,39.91,40.16,430000.0,30.1625,30.3132,30.0871,30.2755,430000.0
2007-07-26 09:30:00,38.5,38.97,38.5,38.95,340100.0,29.0241,29.3784,29.0241,29.3634,340100.0
2007-07-26 09:40:00,38.94,39.31,38.89,39.08,248400.0,29.3558,29.6348,29.3181,29.4614,248400.0
2007-07-26 09:50:00,39.09,39.14,38.8,39.05,428500.0,29.4689,29.5066,29.2503,29.4387,428500.0
2007-07-26 10:00:00,39.03,39.18,38.91,39.17,397200.0,29.4237,29.5367,29.3332,29.5292,397200.0
2007-07-26 10:10:00,39.18,39.27,38.76,38.76,159500.0,29.5367,29.6046,29.2201,29.2201,159500.0
2007-07-26 10:20:00,38.76,38.94,38.54,38.59,202600.0,29.2201,29.3558,29.0543,29.092,202600.0
2007-07-26 10:30:00,38.59,38.61,38.3,38.36,351200.0,29.092,29.107,28.8733,28.9186,351200.0
2007-07-26 10:40:00,38.35,38.45,38.27,38.31,372400.0,28.911,28.9864,28.8507,28.8809,372400.0
2007-07-26 10:50:00,38.31,38.44,38.26,38.38,177800.0,28.8809,28.9789,28.8432,28.9336,177800.0
2007-07-26 11:00:00,38.38,38.42,38.13,38.15,442200.0,28.9336,28.9638,28.7452,28.7603,442200.0
2007-07-26 11:10:00,38.15,38.17,37.4,37.6,410500.0,28.7603,28.7753,28.1949,28.3456,410500.0
2007-07-26 11:20:00,37.61,37.99,37.55,37.98,660600.0,28.3532,28.6396,28.3079,28.6321,660600.0
2007-07-26 11:30:00,37.96,38.25,37.8,37.89,454400.0,28.617,28.8356,28.4964,28.5643,454400.0
2007-07-26 11:40:00,37.88,38.1,37.76,37.81,174600.0,28.5567,28.7226,28.4662,28.5039,174600.0
2007-07-26 11:50:00,37.81,38.12,37.67,38.11,298400.0,28.5039,28.7376,28.3984,28.7301,298400.0
2007-07-26 12:00:00,38.11,38.14,37.8,37.84,108800.0,28.7301,28.7527,28.4964,28.5266,108800.0
2007-07-26 12:10:00,37.82,37.95,37.8,37.88,144600.0,28.5115,28.6095,28.4964,28.5567,144600.0
2007-07-26 12:20:00,37.86,37.86,37.5,37.54,274000.0,28.5416,28.5416,28.2702,28.3004,274000.0
2007-07-26 12:30:00,37.53,37.63,37.38,37.41,220200.0,28.2929,28.3682,28.1798,28.2024,220200.0
2007-07-26 12:40:00,37.4,37.43,37.11,37.2,264100.0,28.1949,28.2175,27.9762,28.0441,264100.0
2007-07-26 12:50:00,37.17,37.57,37.16,37.5,141400.0,28.0215,28.323,28.0139,28.2702,141400.0
2007-07-26 13:00:00,37.48,37.58,37.35,37.5,148700.0,28.2552,28.3306,28.1572,28.2702,148700.0
2007-07-26 13:10:00,37.49,37.73,37.47,37.62,124500.0,28.2627,28.4436,28.2476,28.3607,124500.0
2007-07-26 13:20:00,37.62,37.62,37.5,37.54,160600.0,28.3607,28.3607,28.2702,28.3004,160600.0
2007-07-26 13:30:00,37.53,37.64,37.5,37.55,103600.0,28.2929,28.3758,28.2702,28.3079,103600.0
2007-07-26 13:40:00,37.56,37.67,37.5,37.51,73000.0,28.3155,28.3984,28.2702,28.2778,73000.0
2007-07-26 13:50:00,37.5,37.71,37.45,37.64,158000.0,28.2702,28.4286,28.2325,28.3758,158000.0
2007-07-26 14:00:00,37.63,37.69,37.37,37.5,138900.0,28.3682,28.4135,28.1722,28.2702,138900.0
2007-07-26 14:10:00,37.5,37.64,37.4,37.41,128100.0,28.2702,28.3758,28.1949,28.2024,128100.0
2007-07-26 14:20:00,37.4,37.48,37.16,37.28,2984600.0,28.1949,28.2552,28.0139,28.1044,2984600.0
2007-07-26 14:30:00,37.28,37.91,37.25,37.79,968600.0,28.1044,28.5793,28.0818,28.4889,968600.0
2007-07-26 14:40:00,37.76,37.81,37.38,37.39,167600.0,28.4662,28.5039,28.1798,28.1873,167600.0
2007-07-26 14:50:00,37.39,37.5,37.23,37.3,137000.0,28.1873,28.2702,28.0667,28.1195,137000.0
2007-07-26 15:00:00,37.32,37.35,37.16,37.27,200900.0,28.1345,28.1572,28.0139,28.0968,200900.0
2007-07-26 15:10:00,37.26,37.67,37.19,37.59,292300.0,28.0893,28.3984,28.0365,28.3381,292300.0
2007-07-26 15:20:00,37.59,37.86,37.43,37.77,526200.0,28.3381,28.5416,28.2175,28.4738,526200.0
2007-07-26 15:30:00,37.76,37.82,37.75,37.77,397800.0,28.4662,28.5115,28.4587,28.4738,397800.0
2007-07-26 15:40:00,37.76,37.9,37.64,37.72,382800.0,28.4662,28.5718,28.3758,28.4361,382800.0
2007-07-26 15:50:00,37.73,37.76,37.52,37.72,307000.0,28.4436,28.4662,28.2853,28.4361,307000.0
2007-07-27 09:30:00,37.6,38.44,37.54,37.84,264100.0,28.3456,28.9789,28.3004,28.5266,264100.0
2007-07-27 09:40:00,37.83,37.88,37.33,37.39,220000.0,28.519,28.5567,28.1421,28.1873,220000.0
2007-07-27 09:50:00,37.39,37.46,37.21,37.32,277700.0,28.1873,28.2401,28.0516,28.1345,277700.0
2007-07-27 10:00:00,37.32,37.44,37.09,37.34,261900.0,28.1345,28.225,27.9612,28.1496,261900.0
2007-07-27 10:10:00,37.34,38.34,37.34,38.24,424200.0,28.1496,28.9035,28.1496,28.8281,424200.0
2007-07-27 10:20:00,38.24,38.26,37.6,37.65,352200.0,28.8281,28.8432,28.3456,28.3833,352200.0
2007-07-27 10:30:00,37.65,37.73,37.18,37.22,216700.0,28.3833,28.4436,28.029,28.0592,216700.0
2007-07-27 10:40:00,37.23,37.76,37.23,37.62,250100.0,28.0667,28.4662,28.0667,28.3607,250100.0
2007-07-27 10:50:00,37.63,37.63,37.2,37.3,382900.0,28.3682,28.3682,28.0441,28.1195,382900.0
2007-07-27 11:00:00,37.29,37.42,37.2,37.32,170100.0,28.1119,28.2099,28.0441,28.1345,170100.0
2007-07-27 11:10:00,37.33,37.44,37.26,37.33,179500.0,28.1421,28.225,28.0893,28.1421,179500.0
2007-07-27 11:20:00,37.31,37.43,37.27,37.32,85000.0,28.127,28.2175,28.0968,28.1345,85000.0
2007-07-27 11:30:00,37.32,37.34,37.18,37.24,103900.0,28.1345,28.1496,28.029,28.0742,103900.0
2007-07-27 11:40:00,37.23,37.31,37.19,37.21,91300.0,28.0667,28.127,28.0365,28.0516,91300.0
2007-07-27 11:50:00,37.2,37.22,36.79,36.97,207600.0,28.0441,28.0592,27.735,27.8707,207600.0
2007-07-27 12:00:00,36.99,37.0,36.68,36.99,300000.0,27.8858,27.8933,27.6521,27.8858,300000.0
2007-07-27 12:10:00,36.99,37.05,36.89,37.0,123100.0,27.8858,27.931,27.8104,27.8933,123100.0
2007-07-27 12:20:00,37.0,37.06,36.63,36.72,210300.0,27.8933,27.9385,27.6144,27.6822,210300.0
2007-07-27 12:30:00,36.73,36.75,36.4,36.62,185400.0,27.6898,27.7048,27.441,27.6068,185400.0
2007-07-27 12:40:00,36.65,37.03,36.63,36.88,100800.0,27.6294,27.9159,27.6144,27.8028,100800.0
2007-07-27 12:50:00,36.87,36.87,36.7,36.73,81800.0,27.7953,27.7953,27.6671,27.6898,81800.0
2007-07-27 13:00:00,36.73,36.83,36.65,36.73,99900.0,27.6898,27.7651,27.6294,27.6898,99900.0
2007-07-27 13:10:00,36.72,36.75,36.65,36.75,96100.0,27.6822,27.7048,27.6294,27.7048,96100.0
2007-07-27 13:20:00,36.75,37.03,36.65,37.01,285200.0,27.7048,27.9159,27.6294,27.9008,285200.0
2007-07-27 13:30:00,37.01,37.08,36.89,36.98,136600.0,27.9008,27.9536,27.8104,27.8782,136600.0
2007-07-27 13:40:00,36.98,37.2,36.98,37.08,106400.0,27.8782,28.0441,27.8782,27.9536,106400.0
2007-07-27 13:50:00,37.07,37.22,37.0,37.15,110400.0,27.9461,28.0592,27.8933,28.0064,110400.0
2007-07-27 14:00:00,37.14,37.19,37.03,37.13,80800.0,27.9988,28.0365,27.9159,27.9913,80800.0
2007-07-27 14:10:00,37.13,37.15,36.78,36.78,93200.0,27.9913,28.0064,27.7275,27.7275,93200.0
2007-07-27 14:20:00,36.78,36.85,36.6,36.69,94200.0,27.7275,27.7802,27.5918,27.6596,94200.0
2007-07-27 14:30:00,36.69,36.83,36.68,36.81,84400.0,27.6596,27.7651,27.6521,27.7501,84400.0
2007-07-27 14:40:00,36.82,37.0,36.82,36.89,92100.0,27.7576,27.8933,27.7576,27.8104,92100.0
2007-07-27 14:50:00,36.87,37.01,36.83,36.89,84600.0,27.7953,27.9008,27.7651,27.8104,84600.0
2007-07-27 15:00:00,36.89,37.0,36.8,36.88,171300.0,27.8104,27.8933,27.7425,27.8028,171300.0
2007-07-27 15:10:00,36.89,37.07,36.82,37.04,138600.0,27.8104,27.9461,27.7576,27.9235,138600.0
2007-07-27 15:20:00,37.05,37.06,36.85,36.98,168300.0,27.931,27.9385,27.7802,27.8782,168300.0
2007-07-27 15:30:00,36.99,37.13,36.94,37.0,173200.0,27.8858,27.9913,27.8481,27.8933,173200.0
2007-07-27 15:40:00,37.0,37.06,36.94,36.94,248300.0,27.8933,27.9385,27.8481,27.8481,248300.0
2007-07-27 15:50:00,36.95,37.0,36.62,36.67,256900.0,27.8556,27.8933,27.6068,27.6445,256900.0
2007-07-30 09:30:00,37.07,38.82,37.07,37.42,228700.0,27.9461,29.2654,27.9461,28.2099,228700.0
2007-07-30 09:40:00,37.44,37.58,37.32,37.43,191300.0,28.225,28.3306,28.1345,28.2175,191300.0
2007-07-30 09:50:00,37.42,37.58,37.33,37.51,369900.0,28.2099,28.3306,28.1421,28.2778,369900.0
2007-07-30 10:00:00,37.51,37.7,37.49,37.69,277200.0,28.2778,28.421,28.2627,28.4135,277200.0
2007-07-30 10:10:00,37.69,37.93,37.63,37.75,345900.0,28.4135,28.5944,28.3682,28.4587,345900.0
2007-07-30 10:20:00,37.76,38.13,37.73,38.0,238700.0,28.4662,28.7452,28.4436,28.6472,238700.0
2007-07-30 10:30:00,37.98,38.07,37.87,38.04,448900.0,28.6321,28.6999,28.5492,28.6773,448900.0
2007-07-30 10:40:00,38.04,38.35,38.02,38.27,341300.0,28.6773,28.911,28.6623,28.8507,341300.0
2007-07-30 10:50:00,38.25,38.27,38.0,38.03,333400.0,28.8356,28.8507,28.6472,28.6698,333400.0
2007-07-30 11:00:00,38.03,38.11,37.94,37.98,246400.0,28.6698,28.7301,28.6019,28.6321,246400.0
2007-07-30 11:10:00,38.0,38.05,37.93,37.98,214900.0,28.6472,28.6849,28.5944,28.6321,214900.0
2007-07-30 11:20:00,37.98,38.01,37.86,37.9,185500.0,28.6321,28.6547,28.5416,28.5718,185500.0
2007-07-30 11:30:00,37.88,37.98,37.87,37.89,68800.0,28.5567,28.6321,28.5492,28.5643,68800.0
2007-07-30 11:40:00,37.89,38.14,37.88,38.14,124800.0,28.5643,28.7527,28.5567,28.7527,124800.0
2007-07-30 11:50:00,38.14,38.15,38.05,38.14,112600.0,28.7527,28.7603,28.6849,28.7527,112600.0
2007-07-30 12:00:00,38.14,38.34,38.08,38.14,131000.0,28.7527,28.9035,28.7075,28.7527,131000.0
2007-07-30 12:10:00,38.13,38.33,38.12,38.29,90900.0,28.7452,28.896,28.7376,28.8658,90900.0
2007-07-30 12:20:00,38.28,38.29,38.19,38.27,60400.0,28.8583,28.8658,28.7904,28.8507,60400.0
2007-07-30 12:30:00,38.26,38.32,38.14,38.27,81800.0,28.8432,28.8884,28.7527,28.8507,81800.0
2007-07-30 12:40:00,38.27,38.36,38.27,38.36,82400.0,28.8507,28.9186,28.8507,28.9186,82400.0
2007-07-30 12:50:00,38.36,38.56,38.36,38.47,61700.0,28.9186,29.0693,28.9186,29.0015,61700.0
2007-07-30 13:00:00,38.49,38.62,38.46,38.6,85200.0,29.0166,29.1146,28.994,29.0995,85200.0
2007-07-30 13:10:00,38.59,38.59,38.42,38.48,59300.0,29.092,29.092,28.9638,29.009,59300.0
2007-07-30 13:20:00,38.46,38.58,38.45,38.55,44600.0,28.994,29.0844,28.9864,29.0618,44600.0
2007-07-30 13:30:00,38.54,38.54,38.37,38.4,40900.0,29.0543,29.0543,28.9261,28.9487,40900.0
2007-07-30 13:40:00,38.41,38.62,38.41,38.59,79600.0,28.9563,29.1146,28.9563,29.092,79600.0
2007-07-30 13:50:00,38.59,39.03,38.59,38.94,233600.0,29.092,29.4237,29.092,29.3558,233600.0
2007-07-30 14:00:00,38.93,39.05,38.86,39.04,233200.0,29.3483,29.4387,29.2955,29.4312,233200.0
2007-07-30 14:10:00,39.04,39.14,38.98,39.14,127900.0,29.4312,29.5066,29.386,29.5066,127900.0
2007-07-30 14:20:00,39.13,39.16,38.11,39.04,249500.0,29.4991,29.5217,28.7301,29.4312,249500.0
2007-07-30 14:30:00,39.06,39.09,38.95,38.95,152000.0,29.4463,29.4689,29.3634,29.3634,152000.0
2007-07-30 14:40:00,38.94,39.14,38.82,39.02,72500.0,29.3558,29.5066,29.2654,29.4161,72500.0
2007-07-30 14:50:00,39.02,39.09,38.95,39.09,67500.0,29.4161,29.4689,29.3634,29.4689,67500.0
2007-07-30 15:00:00,39.1,39.29,39.0,39.28,82100.0,29.4764,29.6197,29.4011,29.6121,82100.0
2007-07-30 15:10:00,39.28,39.32,39.03,39.04,154600.0,29.6121,29.6423,29.4237,29.4312,154600.0
2007-07-30 15:20:00,39.05,39.13,38.95,38.99,239100.0,29.4387,29.4991,29.3634,29.3935,239100.0
2007-07-30 15:30:00,38.99,39.02,38.87,38.95,155000.0,29.3935,29.4161,29.303,29.3634,155000.0
2007-07-30 15:40:00,38.95,39.03,38.86,38.95,221900.0,29.3634,29.4237,29.2955,29.3634,221900.0
2007-07-30 15:50:00,38.96,38.98,38.77,38.8,224300.0,29.3709,29.386,29.2277,29.2503,224300.0
2007-07-31 09:30:00,39.46,39.5,39.1,39.48,97800.0,29.7478,29.778,29.4764,29.7629,97800.0
2007-07-31 09:40:00,39.47,39.73,39.38,39.69,192600.0,29.7554,29.9514,29.6875,29.9212,192600.0
2007-07-31 09:50:00,39.71,39.96,39.49,39.95,329100.0,29.9363,30.1248,29.7704,30.1172,329100.0
2007-07-31 10:00:00,39.95,39.97,39.76,39.83,489300.0,30.1172,30.1323,29.974,30.0268,489300.0
2007-07-31 10:10:00,39.84,39.93,39.19,39.7,339600.0,30.0343,30.1022,29.5443,29.9288,339600.0
2007-07-31 10:20:00,39.71,39.76,39.53,39.6,400200.0,29.9363,29.974,29.8006,29.8534,400200.0
2007-07-31 10:30:00,39.6,39.79,39.56,39.66,323600.0,29.8534,29.9966,29.8232,29.8986,323600.0
2007-07-31 10:40:00,39.65,39.69,39.52,39.63,149700.0,29.8911,29.9212,29.7931,29.876,149700.0
2007-07-31 10:50:00,39.63,39.72,39.59,39.62,231100.0,29.876,29.9438,29.8458,29.8685,231100.0
2007-07-31 11:00:00,39.63,39.72,39.5,39.72,186100.0,29.876,29.9438,29.778,29.9438,186100.0
2007-07-31 11:10:00,39.71,39.76,39.5,39.71,72300.0,29.9363,29.974,29.778,29.9363,72300.0
2007-07-31 11:20:00,39.7,39.76,39.54,39.73,55300.0,29.9288,29.974,29.8081,29.9514,55300.0
2007-07-31 11:30:00,39.73,39.87,39.71,39.78,92500.0,29.9514,30.0569,29.9363,29.9891,92500.0
2007-07-31 11:40:00,39.78,39.8,39.68,39.7,97000.0,29.9891,30.0041,29.9137,29.9288,97000.0
2007-07-31 11:50:00,39.69,39.72,39.66,39.69,37500.0,29.9212,29.9438,29.8986,29.9212,37500.0
2007-07-31 12:00:00,39.68,39.73,39.65,39.68,65400.0,29.9137,29.9514,29.8911,29.9137,65400.0
2007-07-31 12:10:00,39.68,39.75,39.6,39.62,38500.0,29.9137,29.9665,29.8534,29.8685,38500.0
2007-07-31 12:20:00,39.62,39.74,39.6,39.71,37100.0,29.8685,29.9589,29.8534,29.9363,37100.0
2007-07-31 12:30:00,39.7,39.81,39.7,39.8,104400.0,29.9288,30.0117,29.9288,30.0041,104400.0
2007-07-31 12:40:00,39.79,39.85,39.76,39.79,167100.0,29.9966,30.0418,29.974,29.9966,167100.0
2007-07-31 12:50:00,39.79,39.82,39.74,39.8,66900.0,29.9966,30.0192,29.9589,30.0041,66900.0
2007-07-31 13:00:00,39.8,39.81,39.6,39.65,136700.0,30.0041,30.0117,29.8534,29.8911,136700.0
2007-07-31 13:10:00,39.65,39.79,39.63,39.67,121000.0,29.8911,29.9966,29.876,29.9061,121000.0
2007-07-31 13:20:00,39.67,39.71,39.55,39.6,47900.0,29.9061,29.9363,29.8157,29.8534,47900.0
2007-07-31 13:30:00,39.6,39.64,39.55,39.61,74800.0,29.8534,29.8835,29.8157,29.8609,74800.0
2007-07-31 13:40:00,39.6,39.64,39.41,39.43,89800.0,29.8534,29.8835,29.7101,29.7252,89800.0
2007-07-31 13:50:00,39.43,39.5,39.3,39.47,53800.0,29.7252,29.778,29.6272,29.7554,53800.0
2007-07-31 14:00:00,39.48,39.59,39.32,39.35,68800.0,29.7629,29.8458,29.6423,29.6649,68800.0
2007-07-31 14:10:00,39.35,39.56,39.35,39.45,55900.0,29.6649,29.8232,29.6649,29.7403,55900.0
2007-07-31 14:20:00,39.46,39.47,39.3,39.3,66400.0,29.7478,29.7554,29.6272,29.6272,66400.0
2007-07-31 14:30:00,39.3,39.31,38.89,38.97,163900.0,29.6272,29.6348,29.3181,29.3784,163900.0
2007-07-31 14:40:00,38.97,39.12,38.93,39.05,97500.0,29.3784,29.4915,29.3483,29.4387,97500.0
2007-07-31 14:50:00,39.05,39.06,38.9,38.99,145500.0,29.4387,29.4463,29.3257,29.3935,145500.0
2007-07-31 15:00:00,38.99,39.05,38.92,38.98,124100.0,29.3935,29.4387,29.3407,29.386,124100.0
2007-07-31 15:10:00,39.0,39.12,38.9,38.97,85500.0,29.4011,29.4915,29.3257,29.3784,85500.0
2007-07-31 15:20:00,38.97,39.06,38.91,38.92,100000.0,29.3784,29.4463,29.3332,29.3407,100000.0
2007-07-31 15:30:00,38.93,39.02,38.85,38.85,158900.0,29.3483,29.4161,29.288,29.288,158900.0
2007-07-31 15:40:00,38.85,38.89,38.71,38.76,157000.0,29.288,29.3181,29.1824,29.2201,157000.0
2007-07-31 15:50:00,38.75,38.79,38.41,38.51,260600.0,29.2126,29.2427,28.9563,29.0317,260600.0
2007-08-01 09:30:00,38.52,39.27,38.52,39.03,68400.0,29.0392,29.6046,29.0392,29.4237,68400.0
2007-08-01 09:40:00,39.01,39.08,38.6,38.64,51100.0,29.4086,29.4614,29.0995,29.1297,51100.0
2007-08-01 09:50:00,38.65,38.77,38.37,38.57,89700.0,29.1372,29.2277,28.9261,29.0769,89700.0
2007-08-01 10:00:00,38.55,38.74,38.49,38.63,114700.0,29.0618,29.205,29.0166,29.1221,114700.0
2007-08-01 10:10:00,38.63,38.89,38.63,38.85,79600.0,29.1221,29.3181,29.1221,29.288,79600.0
2007-08-01 10:20:00,38.85,38.9,38.57,38.67,91700.0,29.288,29.3257,29.0769,29.1523,91700.0
2007-08-01 10:30:00,38.67,38.77,38.57,38.64,76500.0,29.1523,29.2277,29.0769,29.1297,76500.0
2007-08-01 10:40:00,38.65,38.79,38.55,38.68,49800.0,29.1372,29.2427,29.0618,29.1598,49800.0
2007-08-01 10:50:00,38.69,38.73,38.26,38.29,102600.0,29.1673,29.1975,28.8432,28.8658,102600.0
2007-08-01 11:00:00,38.29,38.44,38.17,38.37,62900.0,28.8658,28.9789,28.7753,28.9261,62900.0
2007-08-01 11:10:00,38.37,38.65,38.32,38.59,85900.0,28.9261,29.1372,28.8884,29.092,85900.0
2007-08-01 11:20:00,38.6,38.89,38.55,38.73,119100.0,29.0995,29.3181,29.0618,29.1975,119100.0
2007-08-01 11:30:00,38.73,39.03,38.67,39.03,111200.0,29.1975,29.4237,29.1523,29.4237,111200.0
2007-08-01 11:40:00,39.05,39.13,38.66,38.74,124700.0,29.4387,29.4991,29.1447,29.205,124700.0
2007-08-01 11:50:00,38.75,38.78,38.58,38.7,74200.0,29.2126,29.2352,29.0844,29.1749,74200.0
2007-08-01 12:00:00,38.7,38.82,38.49,38.82,208800.0,29.1749,29.2654,29.0166,29.2654,208800.0
2007-08-01 12:10:00,38.82,39.0,38.56,38.76,128400.0,29.2654,29.4011,29.0693,29.2201,128400.0
2007-08-01 12:20:00,38.76,38.77,38.61,38.67,560000.0,29.2201,29.2277,29.107,29.1523,560000.0
2007-08-01 12:30:00,38.68,38.95,38.68,38.94,78800.0,29.1598,29.3634,29.1598,29.3558,78800.0
2007-08-01 12:40:00,38.94,39.17,38.89,39.01,488100.0,29.3558,29.5292,29.3181,29.4086,488100.0
2007-08-01 12:50:00,39.02,39.11,38.81,38.9,138500.0,29.4161,29.484,29.2578,29.3257,138500.0
2007-08-01 13:00:00,38.9,38.95,38.69,38.84,140400.0,29.3257,29.3634,29.1673,29.2804,140400.0
2007-08-01 13:10:00,38.83,39.03,38.77,38.84,161900.0,29.2729,29.4237,29.2277,29.2804,161900.0
2007-08-01 13:20:00,38.8,39.0,38.63,38.84,199500.0,29.2503,29.4011,29.1221,29.2804,199500.0
2007-08-01 13:30:00,38.84,38.88,38.68,38.7,51100.0,29.2804,29.3106,29.1598,29.1749,51100.0
2007-08-01 13:40:00,38.7,38.9,38.7,38.77,74200.0,29.1749,29.3257,29.1749,29.2277,74200.0
2007-08-01 13:50:00,38.78,38.86,38.58,38.65,113900.0,29.2352,29.2955,29.0844,29.1372,113900.0
2007-08-01 14:00:00,38.65,38.71,38.46,38.62,101100.0,29.1372,29.1824,28.994,29.1146,101100.0
2007-08-01 14:10:00,38.64,38.83,38.45,38.55,143900.0,29.1297,29.2729,28.9864,29.0618,143900.0
2007-08-01 14:20:00,38.56,38.75,38.48,38.66,141400.0,29.0693,29.2126,29.009,29.1447,141400.0
2007-08-01 14:30:00,38.66,38.69,38.56,38.63,172400.0,29.1447,29.1673,29.0693,29.1221,172400.0
2007-08-01 14:40:00,38.63,38.8,38.46,38.59,111800.0,29.1221,29.2503,28.994,29.092,111800.0
2007-08-01 14:50:00,38.56,38.63,38.2,38.42,142100.0,29.0693,29.1221,28.798,28.9638,142100.0
2007-08-01 15:00:00,38.42,38.52,38.28,38.35,213200.0,28.9638,29.0392,28.8583,28.911,213200.0
2007-08-01 15:10:00,38.37,38.54,38.02,38.5,264500.0,28.9261,29.0543,28.6623,29.0241,264500.0
2007-08-01 15:20:00,38.49,38.64,38.13,38.5,591700.0,29.0166,29.1297,28.7452,29.0241,591700.0
2007-08-01 15:30:00,38.51,38.65,38.42,38.64,230000.0,29.0317,29.1372,28.9638,29.1297,230000.0
2007-08-01 15:40:00,38.63,39.03,38.52,39.01,171600.0,29.1221,29.4237,29.0392,29.4086,171600.0
2007-08-01 15:50:00,38.99,39.29,38.81,39.08,279100.0,29.3935,29.6197,29.2578,29.4614,279100.0
2007-08-02 09:30:00,39.44,40.74,23.03,39.85,668000.0,29.7328,30.7128,17.3617,30.0418,668000.0
2007-08-02 09:40:00,39.86,45.08,39.64,42.24,820600.0,30.0494,33.9846,29.8835,31.8436,820600.0
2007-08-02 09:50:00,42.23,42.3,40.65,41.03,501500.0,31.8361,31.8888,30.6449,30.9314,501500.0
2007-08-02 10:00:00,41.04,41.06,40.23,40.23,458100.0,30.939,30.954,30.3283,30.3283,458100.0
2007-08-02 10:10:00,40.21,40.24,39.69,40.1,319400.0,30.3132,30.3359,29.9212,30.2303,319400.0
2007-08-02 10:20:00,40.1,40.3,40.08,40.17,2052500.0,30.2303,30.3811,30.2152,30.2831,2052500.0
2007-08-02 10:30:00,40.18,40.3,39.85,40.07,298300.0,30.2906,30.3811,30.0418,30.2077,298300.0
2007-08-02 10:40:00,40.0,40.08,39.85,39.9,158400.0,30.1549,30.2152,30.0418,30.0795,158400.0
2007-08-02 10:50:00,39.89,40.02,39.55,39.9,314700.0,30.072,30.17,29.8157,30.0795,314700.0
2007-08-02 11:00:00,39.91,39.92,39.71,39.75,260600.0,30.0871,30.0946,29.9363,29.9665,260600.0
2007-08-02 11:10:00,39.76,39.79,39.6,39.65,290300.0,29.974,29.9966,29.8534,29.8911,290300.0
2007-08-02 11:20:00,39.62,39.86,39.62,39.78,72500.0,29.8685,30.0494,29.8685,29.9891,72500.0
2007-08-02 11:30:00,39.79,39.8,39.68,39.72,165200.0,29.9966,30.0041,29.9137,29.9438,165200.0
2007-08-02 11:40:00,39.72,39.79,39.68,39.78,111500.0,29.9438,29.9966,29.9137,29.9891,111500.0
2007-08-02 11:50:00,39.79,39.95,39.7,39.85,314800.0,29.9966,30.1172,29.9288,30.0418,314800.0
2007-08-02 12:00:00,39.85,39.97,39.82,39.97,92300.0,30.0418,30.1323,30.0192,30.1323,92300.0
2007-08-02 12:10:00,39.97,40.05,39.86,39.98,118300.0,30.1323,30.1926,30.0494,30.1398,118300.0
2007-08-02 12:20:00,39.97,40.17,39.91,39.95,98700.0,30.1323,30.2831,30.0871,30.1172,98700.0
2007-08-02 12:30:00,39.96,40.0,39.81,39.93,91000.0,30.1248,30.1549,30.0117,30.1022,91000.0
2007-08-02 12:40:00,39.94,39.95,39.85,39.9,77500.0,30.1097,30.1172,30.0418,30.0795,77500.0
2007-08-02 12:50:00,39.91,39.92,39.85,39.88,52700.0,30.0871,30.0946,30.0418,30.0645,52700.0
2007-08-02 13:00:00,39.89,39.9,39.73,39.79,87300.0,30.072,30.0795,29.9514,29.9966,87300.0
2007-08-02 13:10:00,39.81,39.91,39.72,39.8,221600.0,30.0117,30.0871,29.9438,30.0041,221600.0
2007-08-02 13:20:00,39.8,39.86,39.74,39.83,57800.0,30.0041,30.0494,29.9589,30.0268,57800.0
2007-08-02 13:30:00,39.83,39.97,39.83,39.87,55000.0,30.0268,30.1323,30.0268,30.0569,55000.0
2007-08-02 13:40:00,39.88,39.92,39.8,39.88,80700.0,30.0645,30.0946,30.0041,30.0645,80700.0
2007-08-02 13:50:00,39.87,39.99,39.84,39.91,54800.0,30.0569,30.1474,30.0343,30.0871,54800.0
2007-08-02 14:00:00,39.9,39.96,39.85,39.86,58900.0,30.0795,30.1248,30.0418,30.0494,58900.0
2007-08-02 14:10:00,39.86,39.94,39.82,39.9,89100.0,30.0494,30.1097,30.0192,30.0795,89100.0
2007-08-02 14:20:00,39.9,39.96,39.9,39.92,58900.0,30.0795,30.1248,30.0795,30.0946,58900.0
2007-08-02 14:30:00,39.93,40.0,39.83,39.91,111200.0,30.1022,30.1549,30.0268,30.0871,111200.0
2007-08-02 14:40:00,39.91,40.03,39.81,39.88,267300.0,30.0871,30.1775,30.0117,30.0645,267300.0
2007-08-02 14:50:00,39.89,39.95,39.87,39.95,160800.0,30.072,30.1172,30.0569,30.1172,160800.0
2007-08-02 15:00:00,39.94,40.07,39.88,39.92,184300.0,30.1097,30.2077,30.0645,30.0946,184300.0
2007-08-02 15:10:00,39.92,40.01,39.78,39.89,161500.0,30.0946,30.1625,29.9891,30.072,161500.0
2007-08-02 15:20:00,39.9,40.21,39.85,40.06,455800.0,30.0795,30.3132,30.0418,30.2002,455800.0
2007-08-02 15:30:00,40.08,40.25,40.0,40.1,191600.0,30.2152,30.3434,30.1549,30.2303,191600.0
2007-08-02 15:40:00,40.1,40.11,39.92,40.02,233700.0,30.2303,30.2378,30.0946,30.17,233700.0
2007-08-02 15:50:00,39.99,40.17,39.79,40.06,202300.0,30.1474,30.2831,29.9966,30.2002,202300.0
2007-08-03 09:30:00,40.75,40.92,40.44,40.52,130500.0,30.7203,30.8485,30.4866,30.5469,130500.0
2007-08-03 09:40:00,40.57,40.6,40.31,40.52,127400.0,30.5846,30.6072,30.3886,30.5469,127400.0
2007-08-03 09:50:00,40.52,40.66,40.35,40.59,173100.0,30.5469,30.6525,30.4188,30.5997,173100.0
2007-08-03 10:00:00,40.59,40.74,40.38,40.53,211000.0,30.5997,30.7128,30.4414,30.5545,211000.0
2007-08-03 10:10:00,40.53,40.56,40.27,40.39,171100.0,30.5545,30.5771,30.3585,30.4489,171100.0
2007-08-03 10:20:00,40.4,40.52,40.29,40.41,119400.0,30.4565,30.5469,30.3735,30.464,119400.0
2007-08-03 10:30:00,40.4,40.45,39.9,39.95,60700.0,30.4565,30.4942,30.0795,30.1172,60700.0
2007-08-03 10:40:00,39.95,40.35,39.93,40.29,75100.0,30.1172,30.4188,30.1022,30.3735,75100.0
2007-08-03 10:50:00,40.29,40.39,40.2,40.31,62800.0,30.3735,30.4489,30.3057,30.3886,62800.0
2007-08-03 11:00:00,40.3,40.54,40.16,40.45,61900.0,30.3811,30.562,30.2755,30.4942,61900.0
2007-08-03 11:10:00,40.46,40.56,40.2,40.26,41700.0,30.5017,30.5771,30.3057,30.3509,41700.0
2007-08-03 11:20:00,40.3,40.49,40.25,40.31,139000.0,30.3811,30.5243,30.3434,30.3886,139000.0
2007-08-03 11:30:00,40.35,40.49,40.19,40.47,103900.0,30.4188,30.5243,30.2982,30.5092,103900.0
2007-08-03 11:40:00,40.5,40.51,40.38,40.46,82000.0,30.5319,30.5394,30.4414,30.5017,82000.0
2007-08-03 11:50:00,40.46,40.49,40.06,40.26,159100.0,30.5017,30.5243,30.2002,30.3509,159100.0
2007-08-03 12:00:00,40.26,40.27,40.0,40.0,83000.0,30.3509,30.3585,30.1549,30.1549,83000.0
2007-08-03 12:10:00,40.01,40.15,40.0,40.05,149000.0,30.1625,30.268,30.1549,30.1926,149000.0
2007-08-03 12:20:00,40.04,40.13,39.95,40.06,104500.0,30.1851,30.2529,30.1172,30.2002,104500.0
2007-08-03 12:30:00,40.01,40.13,39.99,40.11,60000.0,30.1625,30.2529,30.1474,30.2378,60000.0
2007-08-03 12:40:00,40.12,40.12,40.0,40.04,51500.0,30.2454,30.2454,30.1549,30.1851,51500.0
2007-08-03 12:50:00,40.05,40.1,39.9,39.92,140700.0,30.1926,30.2303,30.0795,30.0946,140700.0
2007-08-03 13:00:00,39.92,40.03,39.8,39.9,106200.0,30.0946,30.1775,30.0041,30.0795,106200.0
2007-08-03 13:10:00,39.91,40.04,39.86,39.91,37900.0,30.0871,30.1851,30.0494,30.0871,37900.0
2007-08-03 13:20:00,39.93,40.17,39.91,40.11,42300.0,30.1022,30.2831,30.0871,30.2378,42300.0
2007-08-03 13:30:00,40.13,40.14,39.9,39.9,44100.0,30.2529,30.2605,30.0795,30.0795,44100.0
2007-08-03 13:40:00,39.92,40.04,39.88,39.97,55900.0,30.0946,30.1851,30.0645,30.1323,55900.0
2007-08-03 13:50:00,39.95,40.1,39.94,40.04,33800.0,30.1172,30.2303,30.1097,30.1851,33800.0
2007-08-03 14:00:00,40.06,40.25,40.03,40.14,60800.0,30.2002,30.3434,30.1775,30.2605,60800.0
2007-08-03 14:10:00,40.12,40.14,39.91,39.93,50900.0,30.2454,30.2605,30.0871,30.1022,50900.0
2007-08-03 14:20:00,39.96,39.99,39.86,39.95,127800.0,30.1248,30.1474,30.0494,30.1172,127800.0
2007-08-03 14:30:00,39.95,40.08,39.81,39.85,67900.0,30.1172,30.2152,30.0117,30.0418,67900.0
2007-08-03 14:40:00,39.86,39.94,39.74,39.79,53400.0,30.0494,30.1097,29.9589,29.9966,53400.0
2007-08-03 14:50:00,39.78,39.92,39.69,39.74,89600.0,29.9891,30.0946,29.9212,29.9589,89600.0
2007-08-03 15:00:00,39.72,39.76,39.5,39.58,73900.0,29.9438,29.974,29.778,29.8383,73900.0
2007-08-03 15:10:00,39.61,39.76,39.51,39.67,89700.0,29.8609,29.974,29.7855,29.9061,89700.0
2007-08-03 15:20:00,39.66,39.75,39.44,39.47,144400.0,29.8986,29.9665,29.7328,29.7554,144400.0
2007-08-03 15:30:00,39.5,39.64,39.43,39.51,126700.0,29.778,29.8835,29.7252,29.7855,126700.0
2007-08-03 15:40:00,39.5,39.56,39.38,39.51,89800.0,29.778,29.8232,29.6875,29.7855,89800.0
2007-08-03 15:50:00,39.51,39.51,39.02,39.18,172500.0,29.7855,29.7855,29.4161,29.5367,172500.0
2007-08-06 09:30:00,39.18,39.69,39.18,39.53,134500.0,29.5367,29.9212,29.5367,29.8006,134500.0
2007-08-06 09:40:00,39.54,39.56,39.29,39.5,178000.0,29.8081,29.8232,29.6197,29.778,178000.0
2007-08-06 09:50:00,39.5,39.54,39.27,39.43,225200.0,29.778,29.8081,29.6046,29.7252,225200.0
2007-08-06 10:00:00,39.45,39.46,39.18,39.25,87100.0,29.7403,29.7478,29.5367,29.5895,87100.0
2007-08-06 10:10:00,39.22,39.24,38.83,38.86,88400.0,29.5669,29.582,29.2729,29.2955,88400.0
2007-08-06 10:20:00,38.83,38.96,38.7,38.73,141100.0,29.2729,29.3709,29.1749,29.1975,141100.0
2007-08-06 10:30:00,38.71,38.92,38.46,38.55,144600.0,29.1824,29.3407,28.994,29.0618,144600.0
2007-08-06 10:40:00,38.54,38.56,38.4,38.55,174600.0,29.0543,29.0693,28.9487,29.0618,174600.0
2007-08-06 10:50:00,38.55,38.55,38.19,38.2,114900.0,29.0618,29.0618,28.7904,28.798,114900.0
2007-08-06 11:00:00,38.24,38.44,38.22,38.34,433400.0,28.8281,28.9789,28.813,28.9035,433400.0
2007-08-06 11:10:00,38.34,38.55,38.3,38.54,120300.0,28.9035,29.0618,28.8733,29.0543,120300.0
2007-08-06 11:20:00,38.53,38.63,38.4,38.44,180600.0,29.0467,29.1221,28.9487,28.9789,180600.0
2007-08-06 11:30:00,38.45,38.48,38.33,38.37,250900.0,28.9864,29.009,28.896,28.9261,250900.0
2007-08-06 11:40:00,38.38,38.47,38.28,38.37,95600.0,28.9336,29.0015,28.8583,28.9261,95600.0
2007-08-06 11:50:00,38.37,38.53,38.3,38.53,85700.0,28.9261,29.0467,28.8733,29.0467,85700.0
2007-08-06 12:00:00,38.54,38.64,38.44,38.63,84300.0,29.0543,29.1297,28.9789,29.1221,84300.0
2007-08-06 12:10:00,38.64,38.64,38.43,38.48,98000.0,29.1297,29.1297,28.9713,29.009,98000.0
2007-08-06 12:20:00,38.49,38.5,38.29,38.39,61800.0,29.0166,29.0241,28.8658,28.9412,61800.0
2007-08-06 12:30:00,38.4,38.4,38.33,38.38,74300.0,28.9487,28.9487,28.896,28.9336,74300.0
2007-08-06 12:40:00,38.38,38.42,38.35,38.41,146600.0,28.9336,28.9638,28.911,28.9563,146600.0
2007-08-06 12:50:00,38.41,38.46,38.4,38.45,68500.0,28.9563,28.994,28.9487,28.9864,68500.0
2007-08-06 13:00:00,38.45,38.5,38.39,38.4,87900.0,28.9864,29.0241,28.9412,28.9487,87900.0
2007-08-06 13:10:00,38.4,38.46,38.35,38.44,75000.0,28.9487,28.994,28.911,28.9789,75000.0
2007-08-06 13:20:00,38.45,38.45,38.35,38.44,45000.0,28.9864,28.9864,28.911,28.9789,45000.0
2007-08-06 13:30:00,38.45,38.45,38.3,38.43,66300.0,28.9864,28.9864,28.8733,28.9713,66300.0
2007-08-06 13:40:00,38.43,38.45,38.3,38.32,72500.0,28.9713,28.9864,28.8733,28.8884,72500.0
2007-08-06 13:50:00,38.31,38.41,38.25,38.3,49900.0,28.8809,28.9563,28.8356,28.8733,49900.0
2007-08-06 14:00:00,38.3,38.52,38.3,38.47,149800.0,28.8733,29.0392,28.8733,29.0015,149800.0
2007-08-06 14:10:00,38.5,38.52,38.32,38.5,85800.0,29.0241,29.0392,28.8884,29.0241,85800.0
2007-08-06 14:20:00,38.5,38.7,38.44,38.62,109100.0,29.0241,29.1749,28.9789,29.1146,109100.0
2007-08-06 14:30:00,38.62,38.76,38.55,38.75,90400.0,29.1146,29.2201,29.0618,29.2126,90400.0
2007-08-06 14:40:00,38.75,38.92,38.75,38.84,116500.0,29.2126,29.3407,29.2126,29.2804,116500.0
2007-08-06 14:50:00,38.84,38.94,38.84,38.85,124900.0,29.2804,29.3558,29.2804,29.288,124900.0
2007-08-06 15:00:00,38.87,39.12,38.84,39.05,124000.0,29.303,29.4915,29.2804,29.4387,124000.0
2007-08-06 15:10:00,39.04,39.16,38.89,39.1,183100.0,29.4312,29.5217,29.3181,29.4764,183100.0
2007-08-06 15:20:00,39.1,39.12,38.98,39.09,165200.0,29.4764,29.4915,29.386,29.4689,165200.0
2007-08-06 15:30:00,39.11,39.19,39.0,39.13,224800.0,29.484,29.5443,29.4011,29.4991,224800.0
2007-08-06 15:40:00,39.13,39.39,39.11,39.33,228900.0,29.4991,29.6951,29.484,29.6498,228900.0
2007-08-06 15:50:00,39.33,39.39,39.13,39.34,298300.0,29.6498,29.6951,29.4991,29.6574,298300.0
2007-08-07 09:30:00,39.11,39.21,38.96,39.08,43800.0,29.484,29.5594,29.3709,29.4614,43800.0
2007-08-07 09:40:00,39.01,39.25,38.98,39.14,90000.0,29.4086,29.5895,29.386,29.5066,90000.0
2007-08-07 09:50:00,39.14,39.36,39.12,39.34,104400.0,29.5066,29.6724,29.4915,29.6574,104400.0
2007-08-07 10:00:00,39.33,39.4,39.26,39.32,97000.0,29.6498,29.7026,29.5971,29.6423,97000.0
2007-08-07 10:10:00,39.31,39.45,39.3,39.37,96200.0,29.6348,29.7403,29.6272,29.68,96200.0
2007-08-07 10:20:00,39.35,39.38,39.19,39.3,58800.0,29.6649,29.6875,29.5443,29.6272,58800.0
2007-08-07 10:30:00,39.31,39.39,39.19,39.2,113600.0,29.6348,29.6951,29.5443,29.5518,113600.0
2007-08-07 10:40:00,39.2,39.33,39.2,39.32,68800.0,29.5518,29.6498,29.5518,29.6423,68800.0
2007-08-07 10:50:00,39.32,39.38,39.16,39.28,98000.0,29.6423,29.6875,29.5217,29.6121,98000.0
2007-08-07 11:00:00,39.28,39.34,39.26,39.29,94900.0,29.6121,29.6574,29.5971,29.6197,94900.0
2007-08-07 11:10:00,39.3,39.5,39.29,39.41,82200.0,29.6272,29.778,29.6197,29.7101,82200.0
2007-08-07 11:20:00,39.4,39.5,39.35,39.38,36400.0,29.7026,29.778,29.6649,29.6875,36400.0
2007-08-07 11:30:00,39.38,39.42,39.35,39.38,30100.0,29.6875,29.7177,29.6649,29.6875,30100.0
2007-08-07 11:40:00,39.38,39.48,39.38,39.45,51500.0,29.6875,29.7629,29.6875,29.7403,51500.0
2007-08-07 11:50:00,39.45,39.49,39.39,39.47,56600.0,29.7403,29.7704,29.6951,29.7554,56600.0
2007-08-07 12:00:00,39.47,39.61,39.47,39.53,62800.0,29.7554,29.8609,29.7554,29.8006,62800.0
2007-08-07 12:10:00,39.53,39.69,39.53,39.67,114300.0,29.8006,29.9212,29.8006,29.9061,114300.0
2007-08-07 12:20:00,39.65,39.82,39.64,39.74,94900.0,29.8911,30.0192,29.8835,29.9589,94900.0
2007-08-07 12:30:00,39.74,39.83,39.5,39.66,405400.0,29.9589,30.0268,29.778,29.8986,405400.0
2007-08-07 12:40:00,39.66,39.67,39.45,39.48,59500.0,29.8986,29.9061,29.7403,29.7629,59500.0
2007-08-07 12:50:00,39.48,39.55,39.45,39.54,103700.0,29.7629,29.8157,29.7403,29.8081,103700.0
2007-08-07 13:00:00,39.51,39.78,39.51,39.75,125600.0,29.7855,29.9891,29.7855,29.9665,125600.0
2007-08-07 13:10:00,39.75,39.83,39.69,39.81,98200.0,29.9665,30.0268,29.9212,30.0117,98200.0
2007-08-07 13:20:00,39.83,40.01,39.82,40.01,39400.0,30.0268,30.1625,30.0192,30.1625,39400.0
2007-08-07 13:30:00,40.01,40.23,39.93,40.22,104000.0,30.1625,30.3283,30.1022,30.3208,104000.0
2007-08-07 13:40:00,40.21,40.41,40.21,40.33,146200.0,30.3132,30.464,30.3132,30.4037,146200.0
2007-08-07 13:50:00,40.34,40.6,40.34,40.47,161500.0,30.4112,30.6072,30.4112,30.5092,161500.0
2007-08-07 14:00:00,40.5,40.5,40.4,40.5,43700.0,30.5319,30.5319,30.4565,30.5319,43700.0
2007-08-07 14:10:00,40.5,40.59,40.16,40.21,125600.0,30.5319,30.5997,30.2755,30.3132,125600.0
2007-08-07 14:20:00,40.2,40.22,39.82,39.88,243200.0,30.3057,30.3208,30.0192,30.0645,243200.0
2007-08-07 14:30:00,39.89,40.0,39.73,39.76,382700.0,30.072,30.1549,29.9514,29.974,382700.0
2007-08-07 14:40:00,39.75,40.19,39.74,40.09,117800.0,29.9665,30.2982,29.9589,30.2228,117800.0
2007-08-07 14:50:00,40.1,40.52,40.07,40.49,61200.0,30.2303,30.5469,30.2077,30.5243,61200.0
2007-08-07 15:00:00,40.48,40.61,40.36,40.36,134700.0,30.5168,30.6148,30.4263,30.4263,134700.0
2007-08-07 15:10:00,40.34,40.54,40.26,40.54,204300.0,30.4112,30.562,30.3509,30.562,204300.0
2007-08-07 15:20:00,40.55,40.79,40.44,40.79,129300.0,30.5696,30.7505,30.4866,30.7505,129300.0
2007-08-07 15:30:00,40.77,41.11,40.77,41.02,208800.0,30.7354,30.9917,30.7354,30.9239,208800.0
2007-08-07 15:40:00,41.02,41.02,40.75,40.77,165100.0,30.9239,30.9239,30.7203,30.7354,165100.0
2007-08-07 15:50:00,40.75,40.97,40.75,40.88,199500.0,30.7203,30.8862,30.7203,30.8183,199500.0
2007-08-08 09:30:00,40.51,41.33,40.51,41.15,119500.0,30.5394,31.1576,30.5394,31.0219,119500.0
2007-08-08 09:40:00,41.15,41.46,41.05,41.1,160100.0,31.0219,31.2556,30.9465,30.9842,160100.0
2007-08-08 09:50:00,41.12,41.31,41.09,41.25,73300.0,30.9993,31.1425,30.9766,31.0973,73300.0
2007-08-08 10:00:00,41.25,41.38,41.22,41.35,64000.0,31.0973,31.1953,31.0746,31.1727,64000.0
2007-08-08 10:10:00,41.35,41.7,41.34,41.58,158000.0,31.1727,31.4365,31.1651,31.346,158000.0
2007-08-08 10:20:00,41.61,41.61,41.49,41.55,100000.0,31.3687,31.3687,31.2782,31.3234,100000.0
2007-08-08 10:30:00,41.56,41.57,41.43,41.48,65500.0,31.331,31.3385,31.233,31.2707,65500.0
2007-08-08 10:40:00,41.47,41.52,41.25,41.52,58700.0,31.2631,31.3008,31.0973,31.3008,58700.0
2007-08-08 10:50:00,41.54,41.57,41.49,41.57,73400.0,31.3159,31.3385,31.2782,31.3385,73400.0
2007-08-08 11:00:00,41.57,41.57,41.43,41.5,84100.0,31.3385,31.3385,31.233,31.2857,84100.0
2007-08-08 11:10:00,41.51,41.58,41.51,41.51,50900.0,31.2933,31.346,31.2933,31.2933,50900.0
2007-08-08 11:20:00,41.52,41.63,41.5,41.52,111300.0,31.3008,31.3837,31.2857,31.3008,111300.0
2007-08-08 11:30:00,41.52,41.59,41.51,41.55,142300.0,31.3008,31.3536,31.2933,31.3234,142300.0
2007-08-08 11:40:00,41.55,41.67,41.55,41.64,59900.0,31.3234,31.4139,31.3234,31.3913,59900.0
2007-08-08 11:50:00,41.64,41.67,41.62,41.67,34800.0,31.3913,31.4139,31.3762,31.4139,34800.0
2007-08-08 12:00:00,41.67,41.68,41.32,41.46,165100.0,31.4139,31.4214,31.15,31.2556,165100.0
2007-08-08 12:10:00,41.45,41.53,41.37,41.52,48200.0,31.248,31.3083,31.1877,31.3008,48200.0
2007-08-08 12:20:00,41.51,41.68,41.51,41.64,67300.0,31.2933,31.4214,31.2933,31.3913,67300.0
2007-08-08 12:30:00,41.65,41.71,41.62,41.69,72800.0,31.3988,31.444,31.3762,31.429,72800.0
2007-08-08 12:40:00,41.69,41.72,41.65,41.7,125800.0,31.429,31.4516,31.3988,31.4365,125800.0
2007-08-08 12:50:00,41.71,41.75,41.68,41.7,92400.0,31.444,31.4742,31.4214,31.4365,92400.0
2007-08-08 13:00:00,41.7,41.73,41.67,41.7,32100.0,31.4365,31.4591,31.4139,31.4365,32100.0
2007-08-08 13:10:00,41.69,41.8,41.66,41.8,166200.0,31.429,31.5119,31.4064,31.5119,166200.0
2007-08-08 13:20:00,41.79,41.92,41.75,41.86,107500.0,31.5044,31.6024,31.4742,31.5571,107500.0
2007-08-08 13:30:00,41.88,41.88,41.76,41.84,107300.0,31.5722,31.5722,31.4817,31.542,107300.0
2007-08-08 13:40:00,41.84,42.0,41.82,41.93,212600.0,31.542,31.6627,31.527,31.6099,212600.0
2007-08-08 13:50:00,41.93,42.13,41.87,42.1,142700.0,31.6099,31.7607,31.5647,31.7381,142700.0
2007-08-08 14:00:00,42.1,42.16,41.99,42.04,168500.0,31.7381,31.7833,31.6551,31.6928,168500.0
2007-08-08 14:10:00,42.05,42.18,42.0,42.15,168200.0,31.7004,31.7984,31.6627,31.7758,168200.0
2007-08-08 14:20:00,42.15,42.27,42.09,42.16,117100.0,31.7758,31.8662,31.7305,31.7833,117100.0
2007-08-08 14:30:00,42.16,42.21,42.1,42.19,113400.0,31.7833,31.821,31.7381,31.8059,113400.0
2007-08-08 14:40:00,42.16,42.36,42.1,42.2,116800.0,31.7833,31.9341,31.7381,31.8134,116800.0
2007-08-08 14:50:00,42.18,42.21,41.94,42.0,120200.0,31.7984,31.821,31.6174,31.6627,120200.0
2007-08-08 15:00:00,42.01,42.08,41.74,41.79,115600.0,31.6702,31.723,31.4667,31.5044,115600.0
2007-08-08 15:10:00,41.75,41.83,41.68,41.8,121400.0,31.4742,31.5345,31.4214,31.5119,121400.0
2007-08-08 15:20:00,41.82,41.87,41.58,41.69,199900.0,31.527,31.5647,31.346,31.429,199900.0
2007-08-08 15:30:00,41.66,41.78,41.52,41.71,192200.0,31.4064,31.4968,31.3008,31.444,192200.0
2007-08-08 15:40:00,41.75,42.06,41.67,41.85,144700.0,31.4742,31.7079,31.4139,31.5496,144700.0
2007-08-08 15:50:00,41.85,42.13,41.55,42.08,195200.0,31.5496,31.7607,31.3234,31.723,195200.0
2007-08-09 09:30:00,40.99,41.33,40.78,41.05,128900.0,30.9013,31.1576,30.7429,30.9465,128900.0
2007-08-09 09:40:00,41.03,41.03,40.51,40.85,123500.0,30.9314,30.9314,30.5394,30.7957,123500.0
2007-08-09 09:50:00,40.87,41.15,40.81,40.87,181000.0,30.8108,31.0219,30.7656,30.8108,181000.0
2007-08-09 10:00:00,40.87,41.11,40.86,41.01,162600.0,30.8108,30.9917,30.8033,30.9163,162600.0
2007-08-09 10:10:00,41.0,41.02,40.81,40.87,136100.0,30.9088,30.9239,30.7656,30.8108,136100.0
2007-08-09 10:20:00,40.91,41.02,40.85,40.94,94200.0,30.8409,30.9239,30.7957,30.8636,94200.0
2007-08-09 10:30:00,40.94,41.23,40.94,41.1,153900.0,30.8636,31.0822,30.8636,30.9842,153900.0
2007-08-09 10:40:00,41.09,41.34,41.0,41.2,115400.0,30.9766,31.1651,30.9088,31.0596,115400.0
2007-08-09 10:50:00,41.2,41.38,41.15,41.38,59400.0,31.0596,31.1953,31.0219,31.1953,59400.0
2007-08-09 11:00:00,41.39,41.72,41.39,41.63,47900.0,31.2028,31.4516,31.2028,31.3837,47900.0
2007-08-09 11:10:00,41.62,41.65,41.34,41.51,136100.0,31.3762,31.3988,31.1651,31.2933,136100.0
2007-08-09 11:20:00,41.52,41.53,41.46,41.5,91500.0,31.3008,31.3083,31.2556,31.2857,91500.0
2007-08-09 11:30:00,41.5,41.52,41.05,41.05,429000.0,31.2857,31.3008,30.9465,30.9465,429000.0
2007-08-09 11:40:00,41.05,41.29,40.77,41.2,123900.0,30.9465,31.1274,30.7354,31.0596,123900.0
2007-08-09 11:50:00,41.18,41.32,41.13,41.32,78900.0,31.0445,31.15,31.0068,31.15,78900.0
2007-08-09 12:00:00,41.32,41.43,41.31,41.36,94400.0,31.15,31.233,31.1425,31.1802,94400.0
2007-08-09 12:10:00,41.37,41.38,41.15,41.21,272100.0,31.1877,31.1953,31.0219,31.0671,272100.0
2007-08-09 12:20:00,41.22,41.23,41.14,41.19,69500.0,31.0746,31.0822,31.0143,31.052,69500.0
2007-08-09 12:30:00,41.18,41.19,40.86,40.87,108000.0,31.0445,31.052,30.8033,30.8108,108000.0
2007-08-09 12:40:00,40.88,41.07,40.86,41.06,127700.0,30.8183,30.9616,30.8033,30.954,127700.0
2007-08-09 12:50:00,41.04,41.06,40.77,40.81,194500.0,30.939,30.954,30.7354,30.7656,194500.0
2007-08-09 13:00:00,40.81,40.96,40.7,40.7,293000.0,30.7656,30.8786,30.6826,30.6826,293000.0
2007-08-09 13:10:00,40.72,40.75,40.44,40.44,182300.0,30.6977,30.7203,30.4866,30.4866,182300.0
2007-08-09 13:20:00,40.42,40.82,40.4,40.7,103200.0,30.4716,30.7731,30.4565,30.6826,103200.0
2007-08-09 13:30:00,40.7,40.73,40.64,40.67,77500.0,30.6826,30.7053,30.6374,30.66,77500.0
2007-08-09 13:40:00,40.66,40.72,40.6,40.71,79600.0,30.6525,30.6977,30.6072,30.6902,79600.0
2007-08-09 13:50:00,40.71,40.73,40.64,40.68,54500.0,30.6902,30.7053,30.6374,30.6676,54500.0
2007-08-09 14:00:00,40.71,40.85,40.61,40.66,121800.0,30.6902,30.7957,30.6148,30.6525,121800.0
2007-08-09 14:10:00,40.67,40.84,40.59,40.8,94300.0,30.66,30.7882,30.5997,30.758,94300.0
2007-08-09 14:20:00,40.77,40.88,40.58,40.59,86700.0,30.7354,30.8183,30.5922,30.5997,86700.0
2007-08-09 14:30:00,40.59,40.66,40.42,40.49,127000.0,30.5997,30.6525,30.4716,30.5243,127000.0
2007-08-09 14:40:00,40.48,40.55,40.25,40.25,159900.0,30.5168,30.5696,30.3434,30.3434,159900.0
2007-08-09 14:50:00,40.24,40.25,39.74,39.95,294600.0,30.3359,30.3434,29.9589,30.1172,294600.0
2007-08-09 15:00:00,39.95,40.06,39.45,39.98,233800.0,30.1172,30.2002,29.7403,30.1398,233800.0
2007-08-09 15:10:00,39.96,40.26,39.96,40.24,164600.0,30.1248,30.3509,30.1248,30.3359,164600.0
2007-08-09 15:20:00,40.23,40.47,40.13,40.13,149500.0,30.3283,30.5092,30.2529,30.2529,149500.0
2007-08-09 15:30:00,40.15,40.2,39.85,39.98,137600.0,30.268,30.3057,30.0418,30.1398,137600.0
2007-08-09 15:40:00,39.99,40.1,39.89,40.07,153900.0,30.1474,30.2303,30.072,30.2077,153900.0
2007-08-09 15:50:00,40.05,40.93,40.02,40.56,252100.0,30.1926,30.856,30.17,30.5771,252100.0
2007-08-10 09:30:00,40.0,40.1,39.06,39.62,89900.0,30.1549,30.2303,29.4463,29.8685,89900.0
2007-08-10 09:40:00,39.65,39.78,39.0,39.31,213700.0,29.8911,29.9891,29.4011,29.6348,213700.0
2007-08-10 09:50:00,39.31,39.41,39.12,39.26,245400.0,29.6348,29.7101,29.4915,29.5971,245400.0
2007-08-10 10:00:00,39.25,39.36,39.08,39.16,315700.0,29.5895,29.6724,29.4614,29.5217,315700.0
2007-08-10 10:10:00,39.15,39.44,39.02,39.44,192300.0,29.5141,29.7328,29.4161,29.7328,192300.0
2007-08-10 10:20:00,39.42,39.58,39.29,39.3,119000.0,29.7177,29.8383,29.6197,29.6272,119000.0
2007-08-10 10:30:00,39.32,39.37,39.11,39.22,157500.0,29.6423,29.68,29.484,29.5669,157500.0
2007-08-10 10:40:00,39.21,39.3,39.03,39.21,182200.0,29.5594,29.6272,29.4237,29.5594,182200.0
2007-08-10 10:50:00,39.21,39.25,39.05,39.17,310100.0,29.5594,29.5895,29.4387,29.5292,310100.0
2007-08-10 11:00:00,39.19,39.58,39.18,39.25,117500.0,29.5443,29.8383,29.5367,29.5895,117500.0
2007-08-10 11:10:00,39.26,39.9,39.25,39.8,170800.0,29.5971,30.0795,29.5895,30.0041,170800.0
2007-08-10 11:20:00,39.81,39.82,39.28,39.6,207300.0,30.0117,30.0192,29.6121,29.8534,207300.0
2007-08-10 11:30:00,39.55,39.56,39.05,39.31,207300.0,29.8157,29.8232,29.4387,29.6348,207300.0
2007-08-10 11:40:00,39.3,39.4,39.0,39.34,157800.0,29.6272,29.7026,29.4011,29.6574,157800.0
2007-08-10 11:50:00,39.3,39.49,39.15,39.3,139300.0,29.6272,29.7704,29.5141,29.6272,139300.0
2007-08-10 12:00:00,39.3,39.62,39.25,39.58,131500.0,29.6272,29.8685,29.5895,29.8383,131500.0
2007-08-10 12:10:00,39.55,39.89,39.5,39.76,81800.0,29.8157,30.072,29.778,29.974,81800.0
2007-08-10 12:20:00,39.76,40.2,39.6,39.77,171900.0,29.974,30.3057,29.8534,29.9815,171900.0
2007-08-10 12:30:00,39.77,39.83,39.44,39.6,73800.0,29.9815,30.0268,29.7328,29.8534,73800.0
2007-08-10 12:40:00,39.6,39.75,39.16,39.25,86700.0,29.8534,29.9665,29.5217,29.5895,86700.0
2007-08-10 12:50:00,39.29,39.39,39.01,39.14,209400.0,29.6197,29.6951,29.4086,29.5066,209400.0
2007-08-10 13:00:00,39.15,39.44,39.14,39.44,134100.0,29.5141,29.7328,29.5066,29.7328,134100.0
2007-08-10 13:10:00,39.46,39.65,39.39,39.58,29700.0,29.7478,29.8911,29.6951,29.8383,29700.0
2007-08-10 13:20:00,39.58,40.0,39.58,39.79,79300.0,29.8383,30.1549,29.8383,29.9966,79300.0
2007-08-10 13:30:00,39.82,39.82,39.58,39.59,50600.0,30.0192,30.0192,29.8383,29.8458,50600.0
2007-08-10 13:40:00,39.59,39.6,39.24,39.32,99400.0,29.8458,29.8534,29.582,29.6423,99400.0
2007-08-10 13:50:00,39.32,39.62,39.2,39.56,50100.0,29.6423,29.8685,29.5518,29.8232,50100.0
2007-08-10 14:00:00,39.59,39.76,39.59,39.75,33300.0,29.8458,29.974,29.8458,29.9665,33300.0
2007-08-10 14:10:00,39.75,39.76,39.5,39.56,81000.0,29.9665,29.974,29.778,29.8232,81000.0
2007-08-10 14:20:00,39.57,39.61,39.47,39.51,41900.0,29.8308,29.8609,29.7554,29.7855,41900.0
2007-08-10 14:30:00,39.53,39.6,39.5,39.56,25700.0,29.8006,29.8534,29.778,29.8232,25700.0
2007-08-10 14:40:00,39.55,39.6,39.42,39.45,41000.0,29.8157,29.8534,29.7177,29.7403,41000.0
2007-08-10 14:50:00,39.46,39.55,39.4,39.5,50900.0,29.7478,29.8157,29.7026,29.778,50900.0
2007-08-10 15:00:00,39.45,39.61,39.4,39.52,57800.0,29.7403,29.8609,29.7026,29.7931,57800.0
2007-08-10 15:10:00,39.57,39.57,39.2,39.22,231400.0,29.8308,29.8308,29.5518,29.5669,231400.0
2007-08-10 15:20:00,39.24,39.56,39.24,39.36,127600.0,29.582,29.8232,29.582,29.6724,127600.0
2007-08-10 15:30:00,39.33,39.52,39.24,39.38,164500.0,29.6498,29.7931,29.582,29.6875,164500.0
2007-08-10 15:40:00,39.4,39.42,39.1,39.11,183800.0,29.7026,29.7177,29.4764,29.484,183800.0
2007-08-10 15:50:00,39.13,39.32,39.03,39.29,318000.0,29.4991,29.6423,29.4237,29.6197,318000.0
2007-08-13 09:30:00,40.64,41.31,40.31,40.68,182000.0,30.6374,31.1425,30.3886,30.6676,182000.0
2007-08-13 09:40:00,40.65,40.91,40.65,40.79,123900.0,30.6449,30.8409,30.6449,30.7505,123900.0
2007-08-13 09:50:00,40.8,40.85,40.52,40.56,98200.0,30.758,30.7957,30.5469,30.5771,98200.0
2007-08-13 10:00:00,40.57,40.65,40.48,40.56,58000.0,30.5846,30.6449,30.5168,30.5771,58000.0
2007-08-13 10:10:00,40.56,40.85,40.54,40.82,135900.0,30.5771,30.7957,30.562,30.7731,135900.0
2007-08-13 10:20:00,40.81,40.94,40.6,40.65,178700.0,30.7656,30.8636,30.6072,30.6449,178700.0
2007-08-13 10:30:00,40.65,40.75,40.54,40.75,74100.0,30.6449,30.7203,30.562,30.7203,74100.0
2007-08-13 10:40:00,40.75,40.77,40.5,40.52,72800.0,30.7203,30.7354,30.5319,30.5469,72800.0
2007-08-13 10:50:00,40.52,40.61,40.49,40.6,89600.0,30.5469,30.6148,30.5243,30.6072,89600.0
2007-08-13 11:00:00,40.6,40.61,40.27,40.32,57700.0,30.6072,30.6148,30.3585,30.3962,57700.0
2007-08-13 11:10:00,40.31,40.32,39.95,40.03,181100.0,30.3886,30.3962,30.1172,30.1775,181100.0
2007-08-13 11:20:00,40.03,40.29,40.0,40.27,80400.0,30.1775,30.3735,30.1549,30.3585,80400.0
2007-08-13 11:30:00,40.26,40.45,40.26,40.35,56100.0,30.3509,30.4942,30.3509,30.4188,56100.0
2007-08-13 11:40:00,40.33,40.35,40.12,40.14,69400.0,30.4037,30.4188,30.2454,30.2605,69400.0
2007-08-13 11:50:00,40.15,40.2,40.12,40.18,74300.0,30.268,30.3057,30.2454,30.2906,74300.0
2007-08-13 12:00:00,40.18,40.34,40.18,40.26,40500.0,30.2906,30.4112,30.2906,30.3509,40500.0
2007-08-13 12:10:00,40.28,40.34,40.19,40.25,61000.0,30.366,30.4112,30.2982,30.3434,61000.0
2007-08-13 12:20:00,40.24,40.29,40.19,40.19,62800.0,30.3359,30.3735,30.2982,30.2982,62800.0
2007-08-13 12:30:00,40.21,40.22,40.0,40.05,77200.0,30.3132,30.3208,30.1549,30.1926,77200.0
2007-08-13 12:40:00,40.05,40.14,40.02,40.08,64200.0,30.1926,30.2605,30.17,30.2152,64200.0
2007-08-13 12:50:00,40.05,40.15,39.85,40.03,74600.0,30.1926,30.268,30.0418,30.1775,74600.0
2007-08-13 13:00:00,40.05,40.16,39.95,40.02,59900.0,30.1926,30.2755,30.1172,30.17,59900.0
2007-08-13 13:10:00,40.03,40.09,40.01,40.09,46000.0,30.1775,30.2228,30.1625,30.2228,46000.0
2007-08-13 13:20:00,40.09,40.09,39.98,40.02,81900.0,30.2228,30.2228,30.1398,30.17,81900.0
2007-08-13 13:30:00,40.0,40.18,39.95,40.15,38400.0,30.1549,30.2906,30.1172,30.268,38400.0
2007-08-13 13:40:00,40.15,40.21,40.13,40.15,35300.0,30.268,30.3132,30.2529,30.268,35300.0
2007-08-13 13:50:00,40.12,40.29,40.08,40.28,62400.0,30.2454,30.3735,30.2152,30.366,62400.0
2007-08-13 14:00:00,40.29,40.31,40.2,40.21,73800.0,30.3735,30.3886,30.3057,30.3132,73800.0
2007-08-13 14:10:00,40.2,40.25,40.17,40.19,112900.0,30.3057,30.3434,30.2831,30.2982,112900.0
2007-08-13 14:20:00,40.19,40.3,40.17,40.27,74800.0,30.2982,30.3811,30.2831,30.3585,74800.0
2007-08-13 14:30:00,40.27,40.28,40.13,40.14,129500.0,30.3585,30.366,30.2529,30.2605,129500.0
2007-08-13 14:40:00,40.12,40.23,40.06,40.17,49900.0,30.2454,30.3283,30.2002,30.2831,49900.0
2007-08-13 14:50:00,40.17,40.25,40.13,40.13,58500.0,30.2831,30.3434,30.2529,30.2529,58500.0
2007-08-13 15:00:00,40.12,40.12,40.05,40.06,45500.0,30.2454,30.2454,30.1926,30.2002,45500.0
2007-08-13 15:10:00,40.06,40.14,40.04,40.12,87100.0,30.2002,30.2605,30.1851,30.2454,87100.0
2007-08-13 15:20:00,40.12,40.13,40.06,40.13,90600.0,30.2454,30.2529,30.2002,30.2529,90600.0
2007-08-13 15:30:00,40.13,40.17,40.08,40.14,86500.0,30.2529,30.2831,30.2152,30.2605,86500.0
2007-08-13 15:40:00,40.14,40.16,39.99,40.0,139700.0,30.2605,30.2755,30.1474,30.1549,139700.0
2007-08-13 15:50:00,39.99,40.1,39.8,40.01,243800.0,30.1474,30.2303,30.0041,30.1625,243800.0
2007-08-14 09:30:00,39.92,40.2,39.83,40.19,30000.0,30.0946,30.3057,30.0268,30.2982,30000.0
2007-08-14 09:40:00,40.15,40.2,39.95,40.0,41300.0,30.268,30.3057,30.1172,30.1549,41300.0
2007-08-14 09:50:00,40.0,40.09,39.9,40.09,77200.0,30.1549,30.2228,30.0795,30.2228,77200.0
2007-08-14 10:00:00,40.08,40.12,39.97,40.01,47000.0,30.2152,30.2454,30.1323,30.1625,47000.0
2007-08-14 10:10:00,40.02,40.05,39.82,39.88,54100.0,30.17,30.1926,30.0192,30.0645,54100.0
2007-08-14 10:20:00,39.83,39.9,39.6,39.67,67100.0,30.0268,30.0795,29.8534,29.9061,67100.0
2007-08-14 10:30:00,39.64,39.67,39.45,39.6,61000.0,29.8835,29.9061,29.7403,29.8534,61000.0
2007-08-14 10:40:00,39.61,39.81,39.6,39.62,64300.0,29.8609,30.0117,29.8534,29.8685,64300.0
2007-08-14 10:50:00,39.62,39.64,39.4,39.6,62700.0,29.8685,29.8835,29.7026,29.8534,62700.0
2007-08-14 11:00:00,39.6,39.61,39.3,39.36,35400.0,29.8534,29.8609,29.6272,29.6724,35400.0
2007-08-14 11:10:00,39.33,39.48,39.26,39.48,128700.0,29.6498,29.7629,29.5971,29.7629,128700.0
2007-08-14 11:20:00,39.48,39.96,39.47,39.86,69000.0,29.7629,30.1248,29.7554,30.0494,69000.0
2007-08-14 11:30:00,39.87,39.89,39.76,39.78,48200.0,30.0569,30.072,29.974,29.9891,48200.0
2007-08-14 11:40:00,39.79,39.98,39.76,39.91,41500.0,29.9966,30.1398,29.974,30.0871,41500.0
2007-08-14 11:50:00,39.96,40.02,39.94,39.95,63300.0,30.1248,30.17,30.1097,30.1172,63300.0
2007-08-14 12:00:00,39.94,40.0,39.83,39.89,26700.0,30.1097,30.1549,30.0268,30.072,26700.0
2007-08-14 12:10:00,39.9,39.94,39.84,39.85,14300.0,30.0795,30.1097,30.0343,30.0418,14300.0
2007-08-14 12:20:00,39.86,39.9,39.77,39.87,33000.0,30.0494,30.0795,29.9815,30.0569,33000.0
2007-08-14 12:30:00,39.89,40.0,39.89,39.93,16100.0,30.072,30.1549,30.072,30.1022,16100.0
2007-08-14 12:40:00,39.93,39.95,39.8,39.88,15900.0,30.1022,30.1172,30.0041,30.0645,15900.0
2007-08-14 12:50:00,39.91,39.93,39.8,39.93,17800.0,30.0871,30.1022,30.0041,30.1022,17800.0
2007-08-14 13:00:00,39.92,39.93,39.87,39.91,8200.0,30.0946,30.1022,30.0569,30.0871,8200.0
2007-08-14 13:10:00,39.92,39.92,39.79,39.79,12300.0,30.0946,30.0946,29.9966,29.9966,12300.0
2007-08-14 13:20:00,39.79,39.81,39.66,39.67,26800.0,29.9966,30.0117,29.8986,29.9061,26800.0
2007-08-14 13:30:00,39.67,39.82,39.66,39.76,20600.0,29.9061,30.0192,29.8986,29.974,20600.0
2007-08-14 13:40:00,39.76,39.81,39.74,39.77,39100.0,29.974,30.0117,29.9589,29.9815,39100.0
2007-08-14 13:50:00,39.75,39.81,39.66,39.71,51700.0,29.9665,30.0117,29.8986,29.9363,51700.0
2007-08-14 14:00:00,39.71,39.78,39.61,39.64,143000.0,29.9363,29.9891,29.8609,29.8835,143000.0
2007-08-14 14:10:00,39.63,39.73,39.53,39.7,49600.0,29.876,29.9514,29.8006,29.9288,49600.0
2007-08-14 14:20:00,39.71,39.82,39.58,39.66,28500.0,29.9363,30.0192,29.8383,29.8986,28500.0
2007-08-14 14:30:00,39.67,39.7,39.48,39.55,55600.0,29.9061,29.9288,29.7629,29.8157,55600.0
2007-08-14 14:40:00,39.57,39.63,39.52,39.63,26900.0,29.8308,29.876,29.7931,29.876,26900.0
2007-08-14 14:50:00,39.59,39.66,39.49,39.61,41000.0,29.8458,29.8986,29.7704,29.8609,41000.0
2007-08-14 15:00:00,39.62,39.66,39.54,39.54,57600.0,29.8685,29.8986,29.8081,29.8081,57600.0
2007-08-14 15:10:00,39.53,39.58,39.5,39.55,64800.0,29.8006,29.8383,29.778,29.8157,64800.0
2007-08-14 15:20:00,39.58,39.79,39.51,39.69,56100.0,29.8383,29.9966,29.7855,29.9212,56100.0
2007-08-14 15:30:00,39.66,39.66,39.42,39.56,55500.0,29.8986,29.8986,29.7177,29.8232,55500.0
2007-08-14 15:40:00,39.56,39.62,39.41,39.5,90700.0,29.8232,29.8685,29.7101,29.778,90700.0
2007-08-14 15:50:00,39.5,40.05,39.37,39.43,166500.0,29.778,30.1926,29.68,29.7252,166500.0
2007-08-15 09:30:00,39.15,39.27,38.91,39.13,67500.0,29.5141,29.6046,29.3332,29.4991,67500.0
2007-08-15 09:40:00,39.09,39.66,39.07,39.62,99100.0,29.4689,29.8986,29.4538,29.8685,99100.0
2007-08-15 09:50:00,39.62,39.77,39.52,39.69,63600.0,29.8685,29.9815,29.7931,29.9212,63600.0
2007-08-15 10:00:00,39.69,39.86,39.26,39.27,116800.0,29.9212,30.0494,29.5971,29.6046,116800.0
2007-08-15 10:10:00,39.26,39.33,39.25,39.29,103000.0,29.5971,29.6498,29.5895,29.6197,103000.0
2007-08-15 10:20:00,39.3,39.49,39.27,39.45,99000.0,29.6272,29.7704,29.6046,29.7403,99000.0
2007-08-15 10:30:00,39.45,39.47,39.28,39.32,50300.0,29.7403,29.7554,29.6121,29.6423,50300.0
2007-08-15 10:40:00,39.32,39.38,39.26,39.31,65200.0,29.6423,29.6875,29.5971,29.6348,65200.0
2007-08-15 10:50:00,39.32,39.36,39.23,39.27,85200.0,29.6423,29.6724,29.5744,29.6046,85200.0
2007-08-15 11:00:00,39.29,39.31,39.25,39.26,21100.0,29.6197,29.6348,29.5895,29.5971,21100.0
2007-08-15 11:10:00,39.27,39.31,39.27,39.27,5600.0,29.6046,29.6348,29.6046,29.6046,5600.0
2007-08-15 11:20:00,39.28,39.3,39.23,39.24,28000.0,29.6121,29.6272,29.5744,29.582,28000.0
2007-08-15 11:30:00,39.24,39.25,39.07,39.14,41300.0,29.582,29.5895,29.4538,29.5066,41300.0
2007-08-15 11:40:00,39.1,39.18,39.09,39.11,27600.0,29.4764,29.5367,29.4689,29.484,27600.0
2007-08-15 11:50:00,39.11,39.18,39.0,39.08,85600.0,29.484,29.5367,29.4011,29.4614,85600.0
2007-08-15 12:00:00,39.11,39.24,39.1,39.22,22800.0,29.484,29.582,29.4764,29.5669,22800.0
2007-08-15 12:10:00,39.22,39.33,39.21,39.3,38100.0,29.5669,29.6498,29.5594,29.6272,38100.0
2007-08-15 12:20:00,39.3,39.31,39.2,39.27,29500.0,29.6272,29.6348,29.5518,29.6046,29500.0
2007-08-15 12:30:00,39.25,39.28,39.21,39.25,23500.0,29.5895,29.6121,29.5594,29.5895,23500.0
2007-08-15 12:40:00,39.25,39.29,39.23,39.25,19700.0,29.5895,29.6197,29.5744,29.5895,19700.0
2007-08-15 12:50:00,39.24,39.27,39.22,39.25,58300.0,29.582,29.6046,29.5669,29.5895,58300.0
2007-08-15 13:00:00,39.25,39.26,39.2,39.22,25400.0,29.5895,29.5971,29.5518,29.5669,25400.0
2007-08-15 13:10:00,39.23,39.33,39.21,39.32,21600.0,29.5744,29.6498,29.5594,29.6423,21600.0
2007-08-15 13:20:00,39.32,39.33,39.25,39.26,46300.0,29.6423,29.6498,29.5895,29.5971,46300.0
2007-08-15 13:30:00,39.25,39.34,39.25,39.33,43800.0,29.5895,29.6574,29.5895,29.6498,43800.0
2007-08-15 13:40:00,39.34,39.46,39.3,39.3,70600.0,29.6574,29.7478,29.6272,29.6272,70600.0
2007-08-15 13:50:00,39.31,39.38,39.3,39.3,34300.0,29.6348,29.6875,29.6272,29.6272,34300.0
2007-08-15 14:00:00,39.26,39.32,39.22,39.25,36000.0,29.5971,29.6423,29.5669,29.5895,36000.0
2007-08-15 14:10:00,39.25,39.26,39.07,39.16,83500.0,29.5895,29.5971,29.4538,29.5217,83500.0
2007-08-15 14:20:00,39.18,39.2,39.02,39.14,49600.0,29.5367,29.5518,29.4161,29.5066,49600.0
2007-08-15 14:30:00,39.14,39.19,39.02,39.03,62200.0,29.5066,29.5443,29.4161,29.4237,62200.0
2007-08-15 14:40:00,39.06,39.09,38.83,38.83,70800.0,29.4463,29.4689,29.2729,29.2729,70800.0
2007-08-15 14:50:00,38.84,39.03,38.8,38.86,124100.0,29.2804,29.4237,29.2503,29.2955,124100.0
2007-08-15 15:00:00,38.86,38.87,38.69,38.79,89500.0,29.2955,29.303,29.1673,29.2427,89500.0
2007-08-15 15:10:00,38.79,38.79,38.65,38.74,81200.0,29.2427,29.2427,29.1372,29.205,81200.0
2007-08-15 15:20:00,38.74,38.77,38.38,38.42,207200.0,29.205,29.2277,28.9336,28.9638,207200.0
2007-08-15 15:30:00,38.42,38.69,38.4,38.61,198200.0,28.9638,29.1673,28.9487,29.107,198200.0
2007-08-15 15:40:00,38.64,38.64,38.4,38.41,182500.0,29.1297,29.1297,28.9487,28.9563,182500.0
2007-08-15 15:50:00,38.4,38.7,38.4,38.59,255200.0,28.9487,29.1749,28.9487,29.092,255200.0
2007-08-16 09:30:00,38.15,38.26,35.03,37.94,265400.0,28.7603,28.8432,26.4082,28.6019,265400.0
2007-08-16 09:40:00,37.94,38.1,37.48,37.76,456800.0,28.6019,28.7226,28.2552,28.4662,456800.0
2007-08-16 09:50:00,37.74,37.93,37.01,37.02,355900.0,28.4512,28.5944,27.9008,27.9084,355900.0
2007-08-16 10:00:00,37.03,37.23,36.62,36.62,339500.0,27.9159,28.0667,27.6068,27.6068,339500.0
2007-08-16 10:10:00,36.63,37.12,36.55,37.11,207200.0,27.6144,27.9838,27.5541,27.9762,207200.0
2007-08-16 10:20:00,37.13,37.23,36.96,37.0,384700.0,27.9913,28.0667,27.8631,27.8933,384700.0
2007-08-16 10:30:00,37.0,37.02,36.57,36.58,197500.0,27.8933,27.9084,27.5691,27.5767,197500.0
2007-08-16 10:40:00,36.58,36.6,36.13,36.21,283200.0,27.5767,27.5918,27.2374,27.2977,283200.0
2007-08-16 10:50:00,36.23,36.51,36.18,36.5,488000.0,27.3128,27.5239,27.2751,27.5164,488000.0
2007-08-16 11:00:00,36.5,36.55,36.44,36.51,294900.0,27.5164,27.5541,27.4711,27.5239,294900.0
2007-08-16 11:10:00,36.5,36.55,36.36,36.4,247600.0,27.5164,27.5541,27.4108,27.441,247600.0
2007-08-16 11:20:00,36.43,36.46,36.24,36.3,202000.0,27.4636,27.4862,27.3204,27.3656,202000.0
2007-08-16 11:30:00,36.3,36.42,36.06,36.26,166500.0,27.3656,27.4561,27.1847,27.3354,166500.0
2007-08-16 11:40:00,36.26,36.4,36.12,36.14,127700.0,27.3354,27.441,27.2299,27.245,127700.0
2007-08-16 11:50:00,36.12,36.2,35.7,35.87,273800.0,27.2299,27.2902,26.9133,27.0414,273800.0
2007-08-16 12:00:00,35.92,35.92,35.44,35.53,235700.0,27.0791,27.0791,26.7173,26.7851,235700.0
2007-08-16 12:10:00,35.53,35.68,35.31,35.6,274500.0,26.7851,26.8982,26.6193,26.8379,274500.0
2007-08-16 12:20:00,35.6,35.61,34.76,34.97,400200.0,26.8379,26.8454,26.2046,26.3629,400200.0
2007-08-16 12:30:00,34.99,35.64,34.94,35.49,177800.0,26.378,26.868,26.3403,26.755,177800.0
2007-08-16 12:40:00,35.51,35.68,35.19,35.56,289300.0,26.77,26.8982,26.5288,26.8077,289300.0
2007-08-16 12:50:00,35.55,35.92,35.45,35.91,233500.0,26.8002,27.0791,26.7248,27.0716,233500.0
2007-08-16 13:00:00,35.91,36.0,35.58,35.61,246400.0,27.0716,27.1394,26.8228,26.8454,246400.0
2007-08-16 13:10:00,35.6,35.99,35.58,35.99,157800.0,26.8379,27.1319,26.8228,27.1319,157800.0
2007-08-16 13:20:00,35.98,36.0,35.84,35.9,234600.0,27.1244,27.1394,27.0188,27.064,234600.0
2007-08-16 13:30:00,35.9,36.0,35.86,35.95,149500.0,27.064,27.1394,27.0339,27.1017,149500.0
2007-08-16 13:40:00,35.94,36.04,35.9,36.01,207400.0,27.0942,27.1696,27.064,27.147,207400.0
2007-08-16 13:50:00,35.99,36.34,35.86,36.0,280800.0,27.1319,27.3957,27.0339,27.1394,280800.0
2007-08-16 14:00:00,36.0,36.35,35.91,36.32,441000.0,27.1394,27.4033,27.0716,27.3807,441000.0
2007-08-16 14:10:00,36.32,36.5,36.14,36.29,300200.0,27.3807,27.5164,27.245,27.3581,300200.0
2007-08-16 14:20:00,36.29,36.36,36.15,36.35,167100.0,27.3581,27.4108,27.2525,27.4033,167100.0
2007-08-16 14:30:00,36.35,36.39,36.04,36.35,149400.0,27.4033,27.4334,27.1696,27.4033,149400.0
2007-08-16 14:40:00,36.35,36.38,36.1,36.12,238100.0,27.4033,27.4259,27.2148,27.2299,238100.0
2007-08-16 14:50:00,36.07,36.36,35.96,36.01,124100.0,27.1922,27.4108,27.1093,27.147,124100.0
2007-08-16 15:00:00,36.0,36.04,35.65,35.74,175500.0,27.1394,27.1696,26.8756,26.9434,175500.0
2007-08-16 15:10:00,35.75,35.75,35.45,35.65,186300.0,26.951,26.951,26.7248,26.8756,186300.0
2007-08-16 15:20:00,35.64,35.68,35.34,35.4,237200.0,26.868,26.8982,26.6419,26.6871,237200.0
2007-08-16 15:30:00,35.39,36.1,35.35,36.07,276400.0,26.6796,27.2148,26.6494,27.1922,276400.0
2007-08-16 15:40:00,36.07,36.3,36.05,36.19,296100.0,27.1922,27.3656,27.1771,27.2827,296100.0
2007-08-16 15:50:00,36.21,37.1,36.18,36.54,613600.0,27.2977,27.9687,27.2751,27.5465,613600.0
2007-08-17 09:30:00,39.51,39.51,38.26,38.66,246200.0,29.7855,29.7855,28.8432,29.1447,246200.0
2007-08-17 09:40:00,38.66,38.74,37.27,37.27,234900.0,29.1447,29.205,28.0968,28.0968,234900.0
2007-08-17 09:50:00,37.21,37.31,36.77,36.89,314700.0,28.0516,28.127,27.7199,27.8104,314700.0
2007-08-17 10:00:00,36.84,37.02,36.64,36.69,479000.0,27.7727,27.9084,27.6219,27.6596,479000.0
2007-08-17 10:10:00,36.69,36.72,36.0,36.65,240700.0,27.6596,27.6822,27.1394,27.6294,240700.0
2007-08-17 10:20:00,36.66,37.11,36.66,36.96,642500.0,27.637,27.9762,27.637,27.8631,642500.0
2007-08-17 10:30:00,37.02,37.11,36.85,37.08,237200.0,27.9084,27.9762,27.7802,27.9536,237200.0
2007-08-17 10:40:00,37.1,37.19,36.8,36.8,183200.0,27.9687,28.0365,27.7425,27.7425,183200.0
2007-08-17 10:50:00,36.78,36.86,36.0,36.02,255800.0,27.7275,27.7878,27.1394,27.1545,255800.0
2007-08-17 11:00:00,36.03,36.4,36.0,36.06,224200.0,27.162,27.441,27.1394,27.1847,224200.0
2007-08-17 11:10:00,36.08,36.28,35.69,36.05,289400.0,27.1997,27.3505,26.9057,27.1771,289400.0
2007-08-17 11:20:00,36.09,36.11,35.66,36.01,164300.0,27.2073,27.2224,26.8831,27.147,164300.0
2007-08-17 11:30:00,36.01,36.5,35.57,36.12,514500.0,27.147,27.5164,26.8153,27.2299,514500.0
2007-08-17 11:40:00,36.14,36.19,35.78,36.15,118700.0,27.245,27.2827,26.9736,27.2525,118700.0
2007-08-17 11:50:00,36.14,36.18,35.99,36.0,124700.0,27.245,27.2751,27.1319,27.1394,124700.0
2007-08-17 12:00:00,36.0,36.02,35.48,35.55,177800.0,27.1394,27.1545,26.7474,26.8002,177800.0
2007-08-17 12:10:00,35.56,35.89,35.46,35.86,188600.0,26.8077,27.0565,26.7323,27.0339,188600.0
2007-08-17 12:20:00,35.87,40.1,35.87,36.0,507300.0,27.0414,30.2303,27.0414,27.1394,507300.0
2007-08-17 12:30:00,36.0,36.05,35.85,36.0,464700.0,27.1394,27.1771,27.0264,27.1394,464700.0
2007-08-17 12:40:00,36.0,36.1,35.99,36.02,393600.0,27.1394,27.2148,27.1319,27.1545,393600.0
2007-08-17 12:50:00,36.03,36.39,36.02,36.25,181100.0,27.162,27.4334,27.1545,27.3279,181100.0
2007-08-17 13:00:00,36.25,36.29,36.14,36.18,159200.0,27.3279,27.3581,27.245,27.2751,159200.0
2007-08-17 13:10:00,36.16,36.31,36.11,36.23,166300.0,27.2601,27.3731,27.2224,27.3128,166300.0
2007-08-17 13:20:00,36.24,36.75,36.23,36.75,238200.0,27.3204,27.7048,27.3128,27.7048,238200.0
2007-08-17 13:30:00,36.75,36.85,36.63,36.65,704000.0,27.7048,27.7802,27.6144,27.6294,704000.0
2007-08-17 13:40:00,36.66,37.36,36.65,37.31,949600.0,27.637,28.1647,27.6294,28.127,949600.0
2007-08-17 13:50:00,37.3,37.54,36.98,37.11,452500.0,28.1195,28.3004,27.8782,27.9762,452500.0
2007-08-17 14:00:00,37.09,37.4,37.09,37.2,319800.0,27.9612,28.1949,27.9612,28.0441,319800.0
2007-08-17 14:10:00,37.16,37.25,36.9,36.95,202500.0,28.0139,28.0818,27.8179,27.8556,202500.0
2007-08-17 14:20:00,36.94,36.95,36.64,36.69,503900.0,27.8481,27.8556,27.6219,27.6596,503900.0
2007-08-17 14:30:00,36.67,36.76,36.29,36.3,151700.0,27.6445,27.7124,27.3581,27.3656,151700.0
2007-08-17 14:40:00,36.32,36.63,36.25,36.52,206000.0,27.3807,27.6144,27.3279,27.5314,206000.0
2007-08-17 14:50:00,36.52,36.74,36.51,36.72,71200.0,27.5314,27.6973,27.5239,27.6822,71200.0
2007-08-17 15:00:00,36.72,36.8,36.64,36.79,255300.0,27.6822,27.7425,27.6219,27.735,255300.0
2007-08-17 15:10:00,36.78,37.26,36.76,37.0,286400.0,27.7275,28.0893,27.7124,27.8933,286400.0
2007-08-17 15:20:00,37.0,37.26,36.7,37.14,416900.0,27.8933,28.0893,27.6671,27.9988,416900.0
2007-08-17 15:30:00,37.15,37.15,36.76,37.0,213900.0,28.0064,28.0064,27.7124,27.8933,213900.0
2007-08-17 15:40:00,36.99,37.09,36.95,36.95,264800.0,27.8858,27.9612,27.8556,27.8556,264800.0
2007-08-17 15:50:00,36.94,36.98,36.64,36.83,363100.0,27.8481,27.8782,27.6219,27.7651,363100.0
2007-08-20 09:30:00,37.05,37.46,36.8,36.8,207400.0,27.931,28.2401,27.7425,27.7425,207400.0
2007-08-20 09:40:00,36.76,36.76,36.32,36.37,164000.0,27.7124,27.7124,27.3807,27.4184,164000.0
2007-08-20 09:50:00,36.37,36.55,36.36,36.41,75100.0,27.4184,27.5541,27.4108,27.4485,75100.0
2007-08-20 10:00:00,36.4,36.56,36.35,36.4,223000.0,27.441,27.5616,27.4033,27.441,223000.0
2007-08-20 10:10:00,36.41,36.46,36.33,36.4,97900.0,27.4485,27.4862,27.3882,27.441,97900.0
2007-08-20 10:20:00,36.37,36.44,36.26,36.28,136800.0,27.4184,27.4711,27.3354,27.3505,136800.0
2007-08-20 10:30:00,36.28,36.37,36.16,36.31,65100.0,27.3505,27.4184,27.2601,27.3731,65100.0
2007-08-20 10:40:00,36.33,36.57,36.25,36.51,169900.0,27.3882,27.5691,27.3279,27.5239,169900.0
2007-08-20 10:50:00,36.53,36.73,36.46,36.7,180000.0,27.539,27.6898,27.4862,27.6671,180000.0
2007-08-20 11:00:00,36.67,36.81,36.47,36.51,204400.0,27.6445,27.7501,27.4938,27.5239,204400.0
2007-08-20 11:10:00,36.52,36.56,36.42,36.51,76400.0,27.5314,27.5616,27.4561,27.5239,76400.0
2007-08-20 11:20:00,36.5,36.56,36.45,36.5,56300.0,27.5164,27.5616,27.4787,27.5164,56300.0
2007-08-20 11:30:00,36.48,36.54,36.39,36.4,78500.0,27.5013,27.5465,27.4334,27.441,78500.0
2007-08-20 11:40:00,36.38,36.41,36.23,36.23,65500.0,27.4259,27.4485,27.3128,27.3128,65500.0
2007-08-20 11:50:00,36.22,36.39,36.18,36.24,84900.0,27.3053,27.4334,27.2751,27.3204,84900.0
2007-08-20 12:00:00,36.24,36.33,36.23,36.25,101000.0,27.3204,27.3882,27.3128,27.3279,101000.0
2007-08-20 12:10:00,36.25,36.26,36.06,36.24,88100.0,27.3279,27.3354,27.1847,27.3204,88100.0
2007-08-20 12:20:00,36.23,36.43,36.18,36.33,44600.0,27.3128,27.4636,27.2751,27.3882,44600.0
2007-08-20 12:30:00,36.33,36.47,36.28,36.44,32600.0,27.3882,27.4938,27.3505,27.4711,32600.0
2007-08-20 12:40:00,36.4,36.44,36.16,36.29,50800.0,27.441,27.4711,27.2601,27.3581,50800.0
2007-08-20 12:50:00,36.29,36.39,36.24,36.27,57200.0,27.3581,27.4334,27.3204,27.343,57200.0
2007-08-20 13:00:00,36.27,36.36,36.23,36.32,60200.0,27.343,27.4108,27.3128,27.3807,60200.0
2007-08-20 13:10:00,36.32,36.34,36.2,36.24,53900.0,27.3807,27.3957,27.2902,27.3204,53900.0
2007-08-20 13:20:00,36.22,36.25,36.05,36.12,28100.0,27.3053,27.3279,27.1771,27.2299,28100.0
2007-08-20 13:30:00,36.11,36.35,36.1,36.3,40200.0,27.2224,27.4033,27.2148,27.3656,40200.0
2007-08-20 13:40:00,36.31,36.52,36.3,36.52,75600.0,27.3731,27.5314,27.3656,27.5314,75600.0
2007-08-20 13:50:00,36.5,36.53,36.26,36.32,29800.0,27.5164,27.539,27.3354,27.3807,29800.0
2007-08-20 14:00:00,36.34,36.38,36.15,36.15,51200.0,27.3957,27.4259,27.2525,27.2525,51200.0
2007-08-20 14:10:00,36.17,36.28,36.16,36.17,32700.0,27.2676,27.3505,27.2601,27.2676,32700.0
2007-08-20 14:20:00,36.17,36.26,36.15,36.25,66700.0,27.2676,27.3354,27.2525,27.3279,66700.0
2007-08-20 14:30:00,36.25,36.44,36.23,36.38,38600.0,27.3279,27.4711,27.3128,27.4259,38600.0
2007-08-20 14:40:00,36.38,36.6,36.31,36.52,40300.0,27.4259,27.5918,27.3731,27.5314,40300.0
2007-08-20 14:50:00,36.51,37.07,36.48,36.99,82500.0,27.5239,27.9461,27.5013,27.8858,82500.0
2007-08-20 15:00:00,36.99,37.0,36.72,36.95,128900.0,27.8858,27.8933,27.6822,27.8556,128900.0
2007-08-20 15:10:00,36.95,37.11,36.86,37.06,105000.0,27.8556,27.9762,27.7878,27.9385,105000.0
2007-08-20 15:20:00,37.07,37.08,36.95,36.99,171600.0,27.9461,27.9536,27.8556,27.8858,171600.0
2007-08-20 15:30:00,36.96,36.96,36.72,36.75,78500.0,27.8631,27.8631,27.6822,27.7048,78500.0
2007-08-20 15:40:00,36.75,36.95,36.75,36.87,67900.0,27.7048,27.8556,27.7048,27.7953,67900.0
2007-08-20 15:50:00,36.87,36.89,36.75,36.8,77900.0,27.7953,27.8104,27.7048,27.7425,77900.0
2007-08-21 09:30:00,38.55,38.55,36.67,36.82,75500.0,29.0618,29.0618,27.6445,27.7576,75500.0
2007-08-21 09:40:00,36.83,37.3,36.83,37.21,61000.0,27.7651,28.1195,27.7651,28.0516,61000.0
2007-08-21 09:50:00,37.2,37.37,37.17,37.26,156800.0,28.0441,28.1722,28.0215,28.0893,156800.0
2007-08-21 10:00:00,37.26,37.43,37.19,37.33,87400.0,28.0893,28.2175,28.0365,28.1421,87400.0
2007-08-21 10:10:00,37.3,37.38,37.2,37.32,179000.0,28.1195,28.1798,28.0441,28.1345,179000.0
2007-08-21 10:20:00,37.33,37.6,37.28,37.5,345900.0,28.1421,28.3456,28.1044,28.2702,345900.0
2007-08-21 10:30:00,37.5,37.52,37.3,37.32,85200.0,28.2702,28.2853,28.1195,28.1345,85200.0
2007-08-21 10:40:00,37.36,37.5,37.25,37.25,49900.0,28.1647,28.2702,28.0818,28.0818,49900.0
2007-08-21 10:50:00,37.25,37.39,37.21,37.36,86000.0,28.0818,28.1873,28.0516,28.1647,86000.0
2007-08-21 11:00:00,37.36,37.42,37.27,37.29,194300.0,28.1647,28.2099,28.0968,28.1119,194300.0
2007-08-21 11:10:00,37.29,37.36,37.22,37.29,50300.0,28.1119,28.1647,28.0592,28.1119,50300.0
2007-08-21 11:20:00,37.28,37.34,37.24,37.34,46100.0,28.1044,28.1496,28.0742,28.1496,46100.0
2007-08-21 11:30:00,37.33,37.36,37.29,37.36,57000.0,28.1421,28.1647,28.1119,28.1647,57000.0
2007-08-21 11:40:00,37.36,37.53,37.36,37.52,95100.0,28.1647,28.2929,28.1647,28.2853,95100.0
2007-08-21 11:50:00,37.5,37.65,37.48,37.5,156600.0,28.2702,28.3833,28.2552,28.2702,156600.0
2007-08-21 12:00:00,37.52,37.54,37.43,37.46,82100.0,28.2853,28.3004,28.2175,28.2401,82100.0
2007-08-21 12:10:00,37.45,37.48,37.41,37.41,50500.0,28.2325,28.2552,28.2024,28.2024,50500.0
2007-08-21 12:20:00,37.42,37.5,37.41,37.48,52200.0,28.2099,28.2702,28.2024,28.2552,52200.0
2007-08-21 12:30:00,37.46,37.49,37.42,37.46,50300.0,28.2401,28.2627,28.2099,28.2401,50300.0
2007-08-21 12:40:00,37.45,37.49,37.42,37.44,79800.0,28.2325,28.2627,28.2099,28.225,79800.0
2007-08-21 12:50:00,37.42,37.44,37.36,37.39,61700.0,28.2099,28.225,28.1647,28.1873,61700.0
2007-08-21 13:00:00,37.4,37.4,37.32,37.35,38000.0,28.1949,28.1949,28.1345,28.1572,38000.0
2007-08-21 13:10:00,37.37,37.4,37.35,37.38,62200.0,28.1722,28.1949,28.1572,28.1798,62200.0
2007-08-21 13:20:00,37.37,37.47,37.25,37.41,86700.0,28.1722,28.2476,28.0818,28.2024,86700.0
2007-08-21 13:30:00,37.42,37.42,37.3,37.3,116000.0,28.2099,28.2099,28.1195,28.1195,116000.0
2007-08-21 13:40:00,37.31,37.34,37.23,37.24,31300.0,28.127,28.1496,28.0667,28.0742,31300.0
2007-08-21 13:50:00,37.25,37.25,37.08,37.12,57600.0,28.0818,28.0818,27.9536,27.9838,57600.0
2007-08-21 14:00:00,37.15,37.26,37.13,37.18,37300.0,28.0064,28.0893,27.9913,28.029,37300.0
2007-08-21 14:10:00,37.19,37.29,37.12,37.18,27300.0,28.0365,28.1119,27.9838,28.029,27300.0
2007-08-21 14:20:00,37.17,37.22,37.13,37.18,29300.0,28.0215,28.0592,27.9913,28.029,29300.0
2007-08-21 14:30:00,37.18,37.2,36.98,37.02,74000.0,28.029,28.0441,27.8782,27.9084,74000.0
2007-08-21 14:40:00,37.0,37.02,36.91,36.96,89800.0,27.8933,27.9084,27.8255,27.8631,89800.0
2007-08-21 14:50:00,36.97,37.06,36.9,37.03,53700.0,27.8707,27.9385,27.8179,27.9159,53700.0
2007-08-21 15:00:00,37.05,37.3,37.04,37.15,62600.0,27.931,28.1195,27.9235,28.0064,62600.0
2007-08-21 15:10:00,37.17,37.25,37.08,37.1,26600.0,28.0215,28.0818,27.9536,27.9687,26600.0
2007-08-21 15:20:00,37.11,37.16,37.08,37.15,37400.0,27.9762,28.0139,27.9536,28.0064,37400.0
2007-08-21 15:30:00,37.15,37.19,37.09,37.14,103000.0,28.0064,28.0365,27.9612,27.9988,103000.0
2007-08-21 15:40:00,37.15,37.15,37.05,37.12,44300.0,28.0064,28.0064,27.931,27.9838,44300.0
2007-08-21 15:50:00,37.12,37.12,36.92,37.02,78900.0,27.9838,27.9838,27.833,27.9084,78900.0
2007-08-22 09:30:00,37.62,37.79,37.31,37.74,98200.0,28.3607,28.4889,28.127,28.4512,98200.0
2007-08-22 09:40:00,37.74,37.86,37.71,37.77,160700.0,28.4512,28.5416,28.4286,28.4738,160700.0
2007-08-22 09:50:00,37.79,37.83,37.63,37.71,231400.0,28.4889,28.519,28.3682,28.4286,231400.0
2007-08-22 10:00:00,37.78,37.91,37.66,37.89,98100.0,28.4813,28.5793,28.3909,28.5643,98100.0
2007-08-22 10:10:00,37.88,38.1,37.88,38.02,89000.0,28.5567,28.7226,28.5567,28.6623,89000.0
2007-08-22 10:20:00,38.03,38.03,37.97,38.02,125700.0,28.6698,28.6698,28.6246,28.6623,125700.0
2007-08-22 10:30:00,38.01,38.03,37.97,38.0,139400.0,28.6547,28.6698,28.6246,28.6472,139400.0
2007-08-22 10:40:00,38.01,38.02,37.96,37.97,360500.0,28.6547,28.6623,28.617,28.6246,360500.0
2007-08-22 10:50:00,37.99,38.0,37.9,37.94,67100.0,28.6396,28.6472,28.5718,28.6019,67100.0
2007-08-22 11:00:00,37.95,37.97,37.79,37.86,201300.0,28.6095,28.6246,28.4889,28.5416,201300.0
2007-08-22 11:10:00,37.85,37.9,37.81,37.9,81800.0,28.5341,28.5718,28.5039,28.5718,81800.0
2007-08-22 11:20:00,37.9,37.9,37.75,37.75,76900.0,28.5718,28.5718,28.4587,28.4587,76900.0
2007-08-22 11:30:00,37.76,37.78,37.59,37.7,66700.0,28.4662,28.4813,28.3381,28.421,66700.0
2007-08-22 11:40:00,37.72,37.73,37.66,37.7,50100.0,28.4361,28.4436,28.3909,28.421,50100.0
2007-08-22 11:50:00,37.69,37.82,37.68,37.81,29400.0,28.4135,28.5115,28.4059,28.5039,29400.0
2007-08-22 12:00:00,37.82,37.84,37.65,37.7,38700.0,28.5115,28.5266,28.3833,28.421,38700.0
2007-08-22 12:10:00,37.7,37.71,37.66,37.71,33800.0,28.421,28.4286,28.3909,28.4286,33800.0
2007-08-22 12:20:00,37.7,37.7,37.59,37.62,27900.0,28.421,28.421,28.3381,28.3607,27900.0
2007-08-22 12:30:00,37.61,37.68,37.53,37.68,28900.0,28.3532,28.4059,28.2929,28.4059,28900.0
2007-08-22 12:40:00,37.68,37.7,37.58,37.59,25200.0,28.4059,28.421,28.3306,28.3381,25200.0
2007-08-22 12:50:00,37.59,37.62,37.53,37.6,11200.0,28.3381,28.3607,28.2929,28.3456,11200.0
2007-08-22 13:00:00,37.6,37.71,37.6,37.69,38100.0,28.3456,28.4286,28.3456,28.4135,38100.0
2007-08-22 13:10:00,37.69,37.72,37.59,37.7,26700.0,28.4135,28.4361,28.3381,28.421,26700.0
2007-08-22 13:20:00,37.7,37.73,37.6,37.62,21600.0,28.421,28.4436,28.3456,28.3607,21600.0
2007-08-22 13:30:00,37.61,37.73,37.6,37.72,20000.0,28.3532,28.4436,28.3456,28.4361,20000.0
2007-08-22 13:40:00,37.72,37.89,37.72,37.89,34800.0,28.4361,28.5643,28.4361,28.5643,34800.0
2007-08-22 13:50:00,37.9,37.97,37.87,37.96,48600.0,28.5718,28.6246,28.5492,28.617,48600.0
2007-08-22 14:00:00,37.96,37.99,37.85,37.95,56600.0,28.617,28.6396,28.5341,28.6095,56600.0
2007-08-22 14:10:00,37.96,38.15,37.9,38.13,112900.0,28.617,28.7603,28.5718,28.7452,112900.0
2007-08-22 14:20:00,38.13,38.14,37.99,38.03,100300.0,28.7452,28.7527,28.6396,28.6698,100300.0
2007-08-22 14:30:00,38.03,38.09,37.99,38.02,55800.0,28.6698,28.715,28.6396,28.6623,55800.0
2007-08-22 14:40:00,38.02,38.14,38.01,38.14,72500.0,28.6623,28.7527,28.6547,28.7527,72500.0
2007-08-22 14:50:00,38.14,38.21,38.05,38.05,64800.0,28.7527,28.8055,28.6849,28.6849,64800.0
2007-08-22 15:00:00,38.05,38.23,38.01,38.03,301700.0,28.6849,28.8206,28.6547,28.6698,301700.0
2007-08-22 15:10:00,38.05,38.1,38.02,38.06,75600.0,28.6849,28.7226,28.6623,28.6924,75600.0
2007-08-22 15:20:00,38.06,38.1,37.91,38.01,151100.0,28.6924,28.7226,28.5793,28.6547,151100.0
2007-08-22 15:30:00,38.03,38.06,37.96,37.99,132100.0,28.6698,28.6924,28.617,28.6396,132100.0
2007-08-22 15:40:00,38.0,38.06,37.96,38.01,102300.0,28.6472,28.6924,28.617,28.6547,102300.0
2007-08-22 15:50:00,38.01,38.03,37.84,38.03,123500.0,28.6547,28.6698,28.5266,28.6698,123500.0
2007-08-23 09:30:00,38.15,38.64,38.15,38.63,127000.0,28.7603,29.1297,28.7603,29.1221,127000.0
2007-08-23 09:40:00,38.63,38.67,38.48,38.57,91300.0,29.1221,29.1523,29.009,29.0769,91300.0
2007-08-23 09:50:00,38.57,38.57,38.19,38.24,107800.0,29.0769,29.0769,28.7904,28.8281,107800.0
2007-08-23 10:00:00,38.25,38.29,38.06,38.06,2335700.0,28.8356,28.8658,28.6924,28.6924,2335700.0
2007-08-23 10:10:00,38.03,38.32,37.94,38.22,115700.0,28.6698,28.8884,28.6019,28.813,115700.0
2007-08-23 10:20:00,38.21,38.25,38.15,38.18,52700.0,28.8055,28.8356,28.7603,28.7829,52700.0
2007-08-23 10:30:00,38.18,38.5,38.18,38.44,66500.0,28.7829,29.0241,28.7829,28.9789,66500.0
2007-08-23 10:40:00,38.45,38.69,38.42,38.68,68400.0,28.9864,29.1673,28.9638,29.1598,68400.0
2007-08-23 10:50:00,38.69,38.84,38.68,38.75,93500.0,29.1673,29.2804,29.1598,29.2126,93500.0
2007-08-23 11:00:00,38.76,38.79,38.51,38.51,92500.0,29.2201,29.2427,29.0317,29.0317,92500.0
2007-08-23 11:10:00,38.53,38.54,38.49,38.5,103000.0,29.0467,29.0543,29.0166,29.0241,103000.0
2007-08-23 11:20:00,38.5,38.73,38.49,38.66,79800.0,29.0241,29.1975,29.0166,29.1447,79800.0
2007-08-23 11:30:00,38.67,38.87,38.62,38.87,112700.0,29.1523,29.303,29.1146,29.303,112700.0
2007-08-23 11:40:00,38.87,38.92,38.63,38.64,69300.0,29.303,29.3407,29.1221,29.1297,69300.0
2007-08-23 11:50:00,38.65,38.68,38.53,38.55,74000.0,29.1372,29.1598,29.0467,29.0618,74000.0
2007-08-23 12:00:00,38.55,38.63,38.54,38.59,47200.0,29.0618,29.1221,29.0543,29.092,47200.0
2007-08-23 12:10:00,38.59,38.66,38.57,38.6,70500.0,29.092,29.1447,29.0769,29.0995,70500.0
2007-08-23 12:20:00,38.6,38.63,38.59,38.61,33200.0,29.0995,29.1221,29.092,29.107,33200.0
2007-08-23 12:30:00,38.61,38.63,38.6,38.61,15000.0,29.107,29.1221,29.0995,29.107,15000.0
2007-08-23 12:40:00,38.6,38.62,38.57,38.61,37200.0,29.0995,29.1146,29.0769,29.107,37200.0
2007-08-23 12:50:00,38.61,38.63,38.47,38.47,41500.0,29.107,29.1221,29.0015,29.0015,41500.0
2007-08-23 13:00:00,38.46,38.57,38.41,38.51,51700.0,28.994,29.0769,28.9563,29.0317,51700.0
2007-08-23 13:10:00,38.49,38.57,38.49,38.51,36600.0,29.0166,29.0769,29.0166,29.0317,36600.0
2007-08-23 13:20:00,38.5,38.53,38.48,38.51,30100.0,29.0241,29.0467,29.009,29.0317,30100.0
2007-08-23 13:30:00,38.5,38.59,38.48,38.48,58600.0,29.0241,29.092,29.009,29.009,58600.0
2007-08-23 13:40:00,38.5,38.59,38.5,38.57,81500.0,29.0241,29.092,29.0241,29.0769,81500.0
2007-08-23 13:50:00,38.57,38.61,38.54,38.61,223900.0,29.0769,29.107,29.0543,29.107,223900.0
2007-08-23 14:00:00,38.6,38.62,38.56,38.58,175900.0,29.0995,29.1146,29.0693,29.0844,175900.0
2007-08-23 14:10:00,38.58,38.62,38.54,38.57,197300.0,29.0844,29.1146,29.0543,29.0769,197300.0
2007-08-23 14:20:00,38.55,38.57,38.49,38.53,182700.0,29.0618,29.0769,29.0166,29.0467,182700.0
2007-08-23 14:30:00,38.53,38.56,38.44,38.46,62900.0,29.0467,29.0693,28.9789,28.994,62900.0
2007-08-23 14:40:00,38.47,38.49,38.39,38.4,69300.0,29.0015,29.0166,28.9412,28.9487,69300.0
2007-08-23 14:50:00,38.41,38.41,38.26,38.31,27300.0,28.9563,28.9563,28.8432,28.8809,27300.0
2007-08-23 15:00:00,38.32,38.43,38.3,38.3,76700.0,28.8884,28.9713,28.8733,28.8733,76700.0
2007-08-23 15:10:00,38.3,38.36,38.19,38.36,88200.0,28.8733,28.9186,28.7904,28.9186,88200.0
2007-08-23 15:20:00,38.36,38.48,38.33,38.39,69100.0,28.9186,29.009,28.896,28.9412,69100.0
2007-08-23 15:30:00,38.38,38.43,38.06,38.19,71400.0,28.9336,28.9713,28.6924,28.7904,71400.0
2007-08-23 15:40:00,38.19,38.57,38.19,38.51,95700.0,28.7904,29.0769,28.7904,29.0317,95700.0
2007-08-23 15:50:00,38.5,38.56,38.36,38.54,126600.0,29.0241,29.0693,28.9186,29.0543,126600.0
2007-08-24 09:30:00,38.65,38.68,38.04,38.3,86000.0,29.1372,29.1598,28.6773,28.8733,86000.0
2007-08-24 09:40:00,38.32,38.43,38.21,38.39,39400.0,28.8884,28.9713,28.8055,28.9412,39400.0
2007-08-24 09:50:00,38.38,38.56,38.34,38.45,59500.0,28.9336,29.0693,28.9035,28.9864,59500.0
2007-08-24 10:00:00,38.46,38.93,38.3,38.74,138800.0,28.994,29.3483,28.8733,29.205,138800.0
2007-08-24 10:10:00,38.72,38.77,38.57,38.65,61700.0,29.19,29.2277,29.0769,29.1372,61700.0
2007-08-24 10:20:00,38.65,38.71,38.47,38.49,55700.0,29.1372,29.1824,29.0015,29.0166,55700.0
2007-08-24 10:30:00,38.49,38.51,38.41,38.42,36400.0,29.0166,29.0317,28.9563,28.9638,36400.0
2007-08-24 10:40:00,38.43,38.46,38.38,38.38,27300.0,28.9713,28.994,28.9336,28.9336,27300.0
2007-08-24 10:50:00,38.38,38.39,38.35,38.39,27700.0,28.9336,28.9412,28.911,28.9412,27700.0
2007-08-24 11:00:00,38.39,38.52,38.36,38.5,48000.0,28.9412,29.0392,28.9186,29.0241,48000.0
2007-08-24 11:10:00,38.48,38.5,38.45,38.5,38000.0,29.009,29.0241,28.9864,29.0241,38000.0
2007-08-24 11:20:00,38.5,38.6,38.5,38.56,48700.0,29.0241,29.0995,29.0241,29.0693,48700.0
2007-08-24 11:30:00,38.55,38.56,38.47,38.5,66400.0,29.0618,29.0693,29.0015,29.0241,66400.0
2007-08-24 11:40:00,38.5,38.5,38.44,38.44,30100.0,29.0241,29.0241,28.9789,28.9789,30100.0
2007-08-24 11:50:00,38.43,38.51,38.41,38.51,79900.0,28.9713,29.0317,28.9563,29.0317,79900.0
2007-08-24 12:00:00,38.5,38.56,38.5,38.54,51600.0,29.0241,29.0693,29.0241,29.0543,51600.0
2007-08-24 12:10:00,38.54,38.55,38.49,38.55,54000.0,29.0543,29.0618,29.0166,29.0618,54000.0
2007-08-24 12:20:00,38.54,38.59,38.51,38.53,47500.0,29.0543,29.092,29.0317,29.0467,47500.0
2007-08-24 12:30:00,38.52,38.52,38.44,38.5,54300.0,29.0392,29.0392,28.9789,29.0241,54300.0
2007-08-24 12:40:00,38.5,38.51,38.46,38.5,32100.0,29.0241,29.0317,28.994,29.0241,32100.0
2007-08-24 12:50:00,38.5,38.57,38.49,38.51,70800.0,29.0241,29.0769,29.0166,29.0317,70800.0
2007-08-24 13:00:00,38.52,38.52,38.45,38.48,64400.0,29.0392,29.0392,28.9864,29.009,64400.0
2007-08-24 13:10:00,38.47,38.57,38.47,38.56,22200.0,29.0015,29.0769,29.0015,29.0693,22200.0
2007-08-24 13:20:00,38.57,38.59,38.51,38.55,14400.0,29.0769,29.092,29.0317,29.0618,14400.0
2007-08-24 13:30:00,38.55,38.77,38.52,38.71,111100.0,29.0618,29.2277,29.0392,29.1824,111100.0
2007-08-24 13:40:00,38.71,38.72,38.61,38.61,83800.0,29.1824,29.19,29.107,29.107,83800.0
2007-08-24 13:50:00,38.6,38.63,38.55,38.61,34900.0,29.0995,29.1221,29.0618,29.107,34900.0
2007-08-24 14:00:00,38.61,38.65,38.57,38.6,101700.0,29.107,29.1372,29.0769,29.0995,101700.0
2007-08-24 14:10:00,38.6,38.69,38.57,38.68,60100.0,29.0995,29.1673,29.0769,29.1598,60100.0
2007-08-24 14:20:00,38.68,38.71,38.61,38.7,199200.0,29.1598,29.1824,29.107,29.1749,199200.0
2007-08-24 14:30:00,38.69,38.84,38.67,38.84,47800.0,29.1673,29.2804,29.1523,29.2804,47800.0
2007-08-24 14:40:00,38.84,39.1,38.84,38.98,90100.0,29.2804,29.4764,29.2804,29.386,90100.0
2007-08-24 14:50:00,38.98,39.01,38.95,39.01,45300.0,29.386,29.4086,29.3634,29.4086,45300.0
2007-08-24 15:00:00,39.02,39.06,39.0,39.05,49300.0,29.4161,29.4463,29.4011,29.4387,49300.0
2007-08-24 15:10:00,39.05,39.19,39.03,39.16,70200.0,29.4387,29.5443,29.4237,29.5217,70200.0
2007-08-24 15:20:00,39.19,39.21,39.05,39.16,91200.0,29.5443,29.5594,29.4387,29.5217,91200.0
2007-08-24 15:30:00,39.16,39.28,39.12,39.18,118500.0,29.5217,29.6121,29.4915,29.5367,118500.0
2007-08-24 15:40:00,39.17,39.3,39.17,39.28,120800.0,29.5292,29.6272,29.5292,29.6121,120800.0
2007-08-24 15:50:00,39.29,39.54,39.23,39.4,241100.0,29.6197,29.8081,29.5744,29.7026,241100.0
2007-08-27 09:30:00,39.33,39.45,38.86,38.91,48000.0,29.6498,29.7403,29.2955,29.3332,48000.0
2007-08-27 09:40:00,38.95,39.02,38.85,39.0,64900.0,29.3634,29.4161,29.288,29.4011,64900.0
2007-08-27 09:50:00,39.0,39.15,38.93,39.13,46200.0,29.4011,29.5141,29.3483,29.4991,46200.0
2007-08-27 10:00:00,39.12,39.36,39.04,39.06,89700.0,29.4915,29.6724,29.4312,29.4463,89700.0
2007-08-27 10:10:00,39.03,39.06,38.93,38.99,78600.0,29.4237,29.4463,29.3483,29.3935,78600.0
2007-08-27 10:20:00,38.99,39.01,38.89,38.9,76500.0,29.3935,29.4086,29.3181,29.3257,76500.0
2007-08-27 10:30:00,38.9,38.91,38.76,38.77,71300.0,29.3257,29.3332,29.2201,29.2277,71300.0
2007-08-27 10:40:00,38.78,38.78,38.73,38.76,78100.0,29.2352,29.2352,29.1975,29.2201,78100.0
2007-08-27 10:50:00,38.76,38.81,38.75,38.75,72600.0,29.2201,29.2578,29.2126,29.2126,72600.0
2007-08-27 11:00:00,38.75,38.77,38.73,38.75,74700.0,29.2126,29.2277,29.1975,29.2126,74700.0
2007-08-27 11:10:00,38.76,38.8,38.7,38.8,83700.0,29.2201,29.2503,29.1749,29.2503,83700.0
2007-08-27 11:20:00,38.8,38.84,38.75,38.84,103600.0,29.2503,29.2804,29.2126,29.2804,103600.0
2007-08-27 11:30:00,38.85,38.85,38.76,38.8,76800.0,29.288,29.288,29.2201,29.2503,76800.0
2007-08-27 11:40:00,38.8,38.89,38.8,38.89,23500.0,29.2503,29.3181,29.2503,29.3181,23500.0
2007-08-27 11:50:00,38.89,38.89,38.79,38.8,83800.0,29.3181,29.3181,29.2427,29.2503,83800.0
2007-08-27 12:00:00,38.8,38.81,38.74,38.75,84400.0,29.2503,29.2578,29.205,29.2126,84400.0
2007-08-27 12:10:00,38.76,38.78,38.72,38.75,91400.0,29.2201,29.2352,29.19,29.2126,91400.0
2007-08-27 12:20:00,38.75,38.76,38.65,38.66,26000.0,29.2126,29.2201,29.1372,29.1447,26000.0
2007-08-27 12:30:00,38.66,38.72,38.65,38.67,62500.0,29.1447,29.19,29.1372,29.1523,62500.0
2007-08-27 12:40:00,38.68,38.7,38.6,38.61,74700.0,29.1598,29.1749,29.0995,29.107,74700.0
2007-08-27 12:50:00,38.61,38.63,38.6,38.61,43600.0,29.107,29.1221,29.0995,29.107,43600.0
2007-08-27 13:00:00,38.61,38.63,38.54,38.61,65800.0,29.107,29.1221,29.0543,29.107,65800.0
2007-08-27 13:10:00,38.6,38.63,38.55,38.57,23000.0,29.0995,29.1221,29.0618,29.0769,23000.0
2007-08-27 13:20:00,38.57,38.58,38.55,38.56,66400.0,29.0769,29.0844,29.0618,29.0693,66400.0
2007-08-27 13:30:00,38.56,38.58,38.42,38.51,60900.0,29.0693,29.0844,28.9638,29.0317,60900.0
2007-08-27 13:40:00,38.51,38.58,38.44,38.58,53400.0,29.0317,29.0844,28.9789,29.0844,53400.0
2007-08-27 13:50:00,38.58,38.61,38.46,38.6,22600.0,29.0844,29.107,28.994,29.0995,22600.0
2007-08-27 14:00:00,38.6,38.68,38.54,38.65,31600.0,29.0995,29.1598,29.0543,29.1372,31600.0
2007-08-27 14:10:00,38.66,38.75,38.66,38.72,18300.0,29.1447,29.2126,29.1447,29.19,18300.0
2007-08-27 14:20:00,38.71,38.78,38.71,38.76,19400.0,29.1824,29.2352,29.1824,29.2201,19400.0
2007-08-27 14:30:00,38.75,38.89,38.75,38.89,32200.0,29.2126,29.3181,29.2126,29.3181,32200.0
2007-08-27 14:40:00,38.89,38.93,38.72,38.72,36300.0,29.3181,29.3483,29.19,29.19,36300.0
2007-08-27 14:50:00,38.73,38.74,38.64,38.65,30900.0,29.1975,29.205,29.1297,29.1372,30900.0
2007-08-27 15:00:00,38.66,38.69,38.63,38.65,44600.0,29.1447,29.1673,29.1221,29.1372,44600.0
2007-08-27 15:10:00,38.67,38.71,38.62,38.66,31900.0,29.1523,29.1824,29.1146,29.1447,31900.0
2007-08-27 15:20:00,38.66,38.69,38.61,38.63,59800.0,29.1447,29.1673,29.107,29.1221,59800.0
2007-08-27 15:30:00,38.63,38.71,38.63,38.71,48900.0,29.1221,29.1824,29.1221,29.1824,48900.0
2007-08-27 15:40:00,38.7,38.72,38.67,38.7,66100.0,29.1749,29.19,29.1523,29.1749,66100.0
2007-08-27 15:50:00,38.7,38.78,38.65,38.78,163900.0,29.1749,29.2352,29.1372,29.2352,163900.0
2007-08-28 09:30:00,38.27,38.91,38.27,38.64,51500.0,28.8507,29.3332,28.8507,29.1297,51500.0
2007-08-28 09:40:00,38.59,38.76,38.55,38.73,48400.0,29.092,29.2201,29.0618,29.1975,48400.0
2007-08-28 09:50:00,38.74,38.77,38.54,38.72,36400.0,29.205,29.2277,29.0543,29.19,36400.0
2007-08-28 10:00:00,38.71,38.73,38.55,38.62,29700.0,29.1824,29.1975,29.0618,29.1146,29700.0
2007-08-28 10:10:00,38.61,38.7,38.59,38.6,37300.0,29.107,29.1749,29.092,29.0995,37300.0
2007-08-28 10:20:00,38.61,38.61,38.49,38.53,27300.0,29.107,29.107,29.0166,29.0467,27300.0
2007-08-28 10:30:00,38.51,38.58,38.5,38.53,28300.0,29.0317,29.0844,29.0241,29.0467,28300.0
2007-08-28 10:40:00,38.51,38.54,38.33,38.34,54200.0,29.0317,29.0543,28.896,28.9035,54200.0
2007-08-28 10:50:00,38.33,38.35,38.16,38.33,78300.0,28.896,28.911,28.7678,28.896,78300.0
2007-08-28 11:00:00,38.32,38.35,38.27,38.27,24500.0,28.8884,28.911,28.8507,28.8507,24500.0
2007-08-28 11:10:00,38.26,38.46,38.2,38.41,55300.0,28.8432,28.994,28.798,28.9563,55300.0
2007-08-28 11:20:00,38.4,38.41,38.26,38.26,24300.0,28.9487,28.9563,28.8432,28.8432,24300.0
2007-08-28 11:30:00,38.27,38.29,38.2,38.21,39300.0,28.8507,28.8658,28.798,28.8055,39300.0
2007-08-28 11:40:00,38.2,38.2,38.09,38.15,50300.0,28.798,28.798,28.715,28.7603,50300.0
2007-08-28 11:50:00,38.16,38.18,38.08,38.15,57400.0,28.7678,28.7829,28.7075,28.7603,57400.0
2007-08-28 12:00:00,38.17,38.17,38.02,38.04,26000.0,28.7753,28.7753,28.6623,28.6773,26000.0
2007-08-28 12:10:00,38.03,38.23,38.01,38.18,59500.0,28.6698,28.8206,28.6547,28.7829,59500.0
2007-08-28 12:20:00,38.16,38.16,38.07,38.09,17300.0,28.7678,28.7678,28.6999,28.715,17300.0
2007-08-28 12:30:00,38.08,38.27,38.08,38.24,42200.0,28.7075,28.8507,28.7075,28.8281,42200.0
2007-08-28 12:40:00,38.23,38.25,38.08,38.1,29300.0,28.8206,28.8356,28.7075,28.7226,29300.0
2007-08-28 12:50:00,38.11,38.12,38.08,38.11,21400.0,28.7301,28.7376,28.7075,28.7301,21400.0
2007-08-28 13:00:00,38.12,38.12,38.1,38.1,20700.0,28.7376,28.7376,28.7226,28.7226,20700.0
2007-08-28 13:10:00,38.1,38.13,38.1,38.1,36600.0,28.7226,28.7452,28.7226,28.7226,36600.0
2007-08-28 13:20:00,38.11,38.14,38.07,38.11,34400.0,28.7301,28.7527,28.6999,28.7301,34400.0
2007-08-28 13:30:00,38.11,38.13,38.1,38.13,21100.0,28.7301,28.7452,28.7226,28.7452,21100.0
2007-08-28 13:40:00,38.12,38.17,38.1,38.15,85000.0,28.7376,28.7753,28.7226,28.7603,85000.0
2007-08-28 13:50:00,38.15,38.16,38.15,38.15,17500.0,28.7603,28.7678,28.7603,28.7603,17500.0
2007-08-28 14:00:00,38.16,38.23,38.07,38.08,52500.0,28.7678,28.8206,28.6999,28.7075,52500.0
2007-08-28 14:10:00,38.07,38.1,37.94,37.99,41000.0,28.6999,28.7226,28.6019,28.6396,41000.0
2007-08-28 14:20:00,37.99,38.07,37.92,38.01,53800.0,28.6396,28.6999,28.5869,28.6547,53800.0
2007-08-28 14:30:00,38.01,38.01,37.9,37.92,68300.0,28.6547,28.6547,28.5718,28.5869,68300.0
2007-08-28 14:40:00,37.91,37.96,37.8,37.88,294500.0,28.5793,28.617,28.4964,28.5567,294500.0
2007-08-28 14:50:00,37.89,37.95,37.88,37.94,49400.0,28.5643,28.6095,28.5567,28.6019,49400.0
2007-08-28 15:00:00,37.95,38.03,37.89,37.91,40700.0,28.6095,28.6698,28.5643,28.5793,40700.0
2007-08-28 15:10:00,37.94,37.95,37.85,37.87,40500.0,28.6019,28.6095,28.5341,28.5492,40500.0
2007-08-28 15:20:00,37.86,37.88,37.69,37.71,67200.0,28.5416,28.5567,28.4135,28.4286,67200.0
2007-08-28 15:30:00,37.69,37.73,37.58,37.67,167800.0,28.4135,28.4436,28.3306,28.3984,167800.0
2007-08-28 15:40:00,37.66,37.81,37.59,37.79,149900.0,28.3909,28.5039,28.3381,28.4889,149900.0
2007-08-28 15:50:00,37.8,37.83,37.66,37.71,157100.0,28.4964,28.519,28.3909,28.4286,157100.0
2007-08-29 09:30:00,37.84,38.28,37.82,38.2,20800.0,28.5266,28.8583,28.5115,28.798,20800.0
2007-08-29 09:40:00,38.21,38.46,38.0,38.04,41800.0,28.8055,28.994,28.6472,28.6773,41800.0
2007-08-29 09:50:00,38.04,38.14,38.04,38.12,20600.0,28.6773,28.7527,28.6773,28.7376,20600.0
2007-08-29 10:00:00,38.11,38.13,37.91,38.01,38200.0,28.7301,28.7452,28.5793,28.6547,38200.0
2007-08-29 10:10:00,38.01,38.1,38.0,38.08,30200.0,28.6547,28.7226,28.6472,28.7075,30200.0
2007-08-29 10:20:00,38.08,38.15,38.08,38.09,63700.0,28.7075,28.7603,28.7075,28.715,63700.0
2007-08-29 10:30:00,38.1,38.11,37.98,38.02,31500.0,28.7226,28.7301,28.6321,28.6623,31500.0
2007-08-29 10:40:00,38.01,38.15,38.0,38.11,37300.0,28.6547,28.7603,28.6472,28.7301,37300.0
2007-08-29 10:50:00,38.14,38.19,38.11,38.18,37600.0,28.7527,28.7904,28.7301,28.7829,37600.0
2007-08-29 11:00:00,38.17,38.2,38.12,38.16,22400.0,28.7753,28.798,28.7376,28.7678,22400.0
2007-08-29 11:10:00,38.17,38.18,38.07,38.07,35000.0,28.7753,28.7829,28.6999,28.6999,35000.0
2007-08-29 11:20:00,38.07,38.13,38.06,38.11,11800.0,28.6999,28.7452,28.6924,28.7301,11800.0
2007-08-29 11:30:00,38.11,38.16,38.08,38.16,24700.0,28.7301,28.7678,28.7075,28.7678,24700.0
2007-08-29 11:40:00,38.15,38.18,38.12,38.14,15900.0,28.7603,28.7829,28.7376,28.7527,15900.0
2007-08-29 11:50:00,38.13,38.14,38.03,38.03,19700.0,28.7452,28.7527,28.6698,28.6698,19700.0
2007-08-29 12:00:00,38.03,38.04,37.89,37.89,27900.0,28.6698,28.6773,28.5643,28.5643,27900.0
2007-08-29 12:10:00,37.9,37.93,37.82,37.92,30800.0,28.5718,28.5944,28.5115,28.5869,30800.0
2007-08-29 12:20:00,37.91,37.95,37.71,37.73,22800.0,28.5793,28.6095,28.4286,28.4436,22800.0
2007-08-29 12:30:00,37.73,37.82,37.73,37.79,9700.0,28.4436,28.5115,28.4436,28.4889,9700.0
2007-08-29 12:40:00,37.79,37.85,37.78,37.85,6900.0,28.4889,28.5341,28.4813,28.5341,6900.0
2007-08-29 12:50:00,37.85,37.85,37.8,37.82,9400.0,28.5341,28.5341,28.4964,28.5115,9400.0
2007-08-29 13:00:00,37.83,37.97,37.8,37.97,73600.0,28.519,28.6246,28.4964,28.6246,73600.0
2007-08-29 13:10:00,37.96,37.96,37.82,37.86,10600.0,28.617,28.617,28.5115,28.5416,10600.0
2007-08-29 13:20:00,37.86,37.86,37.7,37.72,24100.0,28.5416,28.5416,28.421,28.4361,24100.0
2007-08-29 13:30:00,37.72,37.99,37.71,37.99,19800.0,28.4361,28.6396,28.4286,28.6396,19800.0
2007-08-29 13:40:00,37.98,37.99,37.79,37.83,30400.0,28.6321,28.6396,28.4889,28.519,30400.0
2007-08-29 13:50:00,37.84,37.97,37.84,37.94,19300.0,28.5266,28.6246,28.5266,28.6019,19300.0
2007-08-29 14:00:00,37.95,38.0,37.85,37.93,57800.0,28.6095,28.6472,28.5341,28.5944,57800.0
2007-08-29 14:10:00,37.93,37.99,37.85,37.86,23300.0,28.5944,28.6396,28.5341,28.5416,23300.0
2007-08-29 14:20:00,37.87,37.91,37.85,37.89,21100.0,28.5492,28.5793,28.5341,28.5643,21100.0
2007-08-29 14:30:00,37.9,37.96,37.85,37.92,70100.0,28.5718,28.617,28.5341,28.5869,70100.0
2007-08-29 14:40:00,37.94,38.05,37.91,38.05,32000.0,28.6019,28.6849,28.5793,28.6849,32000.0
2007-08-29 14:50:00,38.06,38.1,38.03,38.07,51600.0,28.6924,28.7226,28.6698,28.6999,51600.0
2007-08-29 15:00:00,38.07,38.2,38.0,38.16,129200.0,28.6999,28.798,28.6472,28.7678,129200.0
2007-08-29 15:10:00,38.16,38.22,38.04,38.04,62800.0,28.7678,28.813,28.6773,28.6773,62800.0
2007-08-29 15:20:00,38.04,38.15,38.03,38.11,53300.0,28.6773,28.7603,28.6698,28.7301,53300.0
2007-08-29 15:30:00,38.11,38.16,38.1,38.13,32900.0,28.7301,28.7678,28.7226,28.7452,32900.0
2007-08-29 15:40:00,38.13,38.21,38.11,38.13,49200.0,28.7452,28.8055,28.7301,28.7452,49200.0
2007-08-29 15:50:00,38.13,38.23,38.13,38.2,111000.0,28.7452,28.8206,28.7452,28.798,111000.0
2007-08-30 09:30:00,37.89,38.12,37.43,38.12,35800.0,28.5643,28.7376,28.2175,28.7376,35800.0
2007-08-30 09:40:00,38.1,38.1,37.76,38.07,23800.0,28.7226,28.7226,28.4662,28.6999,23800.0
2007-08-30 09:50:00,38.07,38.39,38.07,38.24,55900.0,28.6999,28.9412,28.6999,28.8281,55900.0
2007-08-30 10:00:00,38.26,38.3,38.1,38.23,20600.0,28.8432,28.8733,28.7226,28.8206,20600.0
2007-08-30 10:10:00,38.2,38.22,38.09,38.09,21300.0,28.798,28.813,28.715,28.715,21300.0
2007-08-30 10:20:00,38.09,38.19,38.05,38.19,37200.0,28.715,28.7904,28.6849,28.7904,37200.0
2007-08-30 10:30:00,38.2,38.26,38.16,38.16,33400.0,28.798,28.8432,28.7678,28.7678,33400.0
2007-08-30 10:40:00,38.18,38.21,38.14,38.17,19700.0,28.7829,28.8055,28.7527,28.7753,19700.0
2007-08-30 10:50:00,38.16,38.17,38.11,38.13,20000.0,28.7678,28.7753,28.7301,28.7452,20000.0
2007-08-30 11:00:00,38.13,38.29,38.09,38.29,28400.0,28.7452,28.8658,28.715,28.8658,28400.0
2007-08-30 11:10:00,38.29,38.33,38.26,38.32,32300.0,28.8658,28.896,28.8432,28.8884,32300.0
2007-08-30 11:20:00,38.33,38.35,38.29,38.29,22700.0,28.896,28.911,28.8658,28.8658,22700.0
2007-08-30 11:30:00,38.29,38.33,38.28,38.32,40800.0,28.8658,28.896,28.8583,28.8884,40800.0
2007-08-30 11:40:00,38.31,38.38,38.28,38.29,55400.0,28.8809,28.9336,28.8583,28.8658,55400.0
2007-08-30 11:50:00,38.3,38.35,38.29,38.32,24900.0,28.8733,28.911,28.8658,28.8884,24900.0
2007-08-30 12:00:00,38.32,38.33,38.16,38.26,30200.0,28.8884,28.896,28.7678,28.8432,30200.0
2007-08-30 12:10:00,38.28,38.29,38.07,38.09,19900.0,28.8583,28.8658,28.6999,28.715,19900.0
2007-08-30 12:20:00,38.07,38.26,37.98,38.05,60400.0,28.6999,28.8432,28.6321,28.6849,60400.0
2007-08-30 12:30:00,38.04,38.25,38.01,38.24,15500.0,28.6773,28.8356,28.6547,28.8281,15500.0
2007-08-30 12:40:00,38.24,38.26,38.17,38.25,11000.0,28.8281,28.8432,28.7753,28.8356,11000.0
2007-08-30 12:50:00,38.22,38.24,38.17,38.17,14700.0,28.813,28.8281,28.7753,28.7753,14700.0
2007-08-30 13:00:00,38.17,38.19,38.14,38.16,55800.0,28.7753,28.7904,28.7527,28.7678,55800.0
2007-08-30 13:10:00,38.16,38.21,38.13,38.14,26600.0,28.7678,28.8055,28.7452,28.7527,26600.0
2007-08-30 13:20:00,38.14,38.19,38.06,38.06,38000.0,28.7527,28.7904,28.6924,28.6924,38000.0
2007-08-30 13:30:00,38.06,38.16,37.99,38.16,37100.0,28.6924,28.7678,28.6396,28.7678,37100.0
2007-08-30 13:40:00,38.17,38.17,38.04,38.04,74300.0,28.7753,28.7753,28.6773,28.6773,74300.0
2007-08-30 13:50:00,38.04,38.12,38.04,38.11,33100.0,28.6773,28.7376,28.6773,28.7301,33100.0
2007-08-30 14:00:00,38.13,38.3,38.1,38.1,33500.0,28.7452,28.8733,28.7226,28.7226,33500.0
2007-08-30 14:10:00,38.1,38.12,38.08,38.1,29000.0,28.7226,28.7376,28.7075,28.7226,29000.0
2007-08-30 14:20:00,38.1,38.13,38.1,38.1,24000.0,28.7226,28.7452,28.7226,28.7226,24000.0
2007-08-30 14:30:00,38.1,38.12,38.0,38.02,48100.0,28.7226,28.7376,28.6472,28.6623,48100.0
2007-08-30 14:40:00,38.01,38.16,38.01,38.1,94600.0,28.6547,28.7678,28.6547,28.7226,94600.0
2007-08-30 14:50:00,38.09,38.09,37.92,38.0,106600.0,28.715,28.715,28.5869,28.6472,106600.0
2007-08-30 15:00:00,38.0,38.2,37.96,38.16,58300.0,28.6472,28.798,28.617,28.7678,58300.0
2007-08-30 15:10:00,38.16,38.26,38.15,38.17,57900.0,28.7678,28.8432,28.7603,28.7753,57900.0
2007-08-30 15:20:00,38.17,38.26,38.12,38.16,32200.0,28.7753,28.8432,28.7376,28.7678,32200.0
2007-08-30 15:30:00,38.15,38.19,38.0,38.03,20300.0,28.7603,28.7904,28.6472,28.6698,20300.0
2007-08-30 15:40:00,38.01,38.1,37.99,38.0,48200.0,28.6547,28.7226,28.6396,28.6472,48200.0
2007-08-30 15:50:00,38.0,38.14,37.96,38.14,82300.0,28.6472,28.7527,28.617,28.7527,82300.0
2007-08-31 09:30:00,38.3,38.68,38.16,38.31,103000.0,28.8733,29.1598,28.7678,28.8809,103000.0
2007-08-31 09:40:00,38.34,38.46,38.27,38.3,149000.0,28.9035,28.994,28.8507,28.8733,149000.0
2007-08-31 09:50:00,38.31,38.37,38.29,38.35,65100.0,28.8809,28.9261,28.8658,28.911,65100.0
2007-08-31 10:00:00,38.35,38.35,38.03,38.09,90000.0,28.911,28.911,28.6698,28.715,90000.0
2007-08-31 10:10:00,38.09,38.11,38.0,38.08,46400.0,28.715,28.7301,28.6472,28.7075,46400.0
2007-08-31 10:20:00,38.08,38.15,37.93,38.13,91700.0,28.7075,28.7603,28.5944,28.7452,91700.0
2007-08-31 10:30:00,38.11,38.13,38.06,38.11,33100.0,28.7301,28.7452,28.6924,28.7301,33100.0
2007-08-31 10:40:00,38.08,38.16,38.04,38.07,33700.0,28.7075,28.7678,28.6773,28.6999,33700.0
2007-08-31 10:50:00,38.08,38.17,38.03,38.03,36500.0,28.7075,28.7753,28.6698,28.6698,36500.0
2007-08-31 11:00:00,38.02,38.04,37.83,37.91,63300.0,28.6623,28.6773,28.519,28.5793,63300.0
2007-08-31 11:10:00,37.91,37.98,37.87,37.94,60900.0,28.5793,28.6321,28.5492,28.6019,60900.0
2007-08-31 11:20:00,37.93,37.96,37.88,37.92,95900.0,28.5944,28.617,28.5567,28.5869,95900.0
2007-08-31 11:30:00,37.91,38.0,37.91,37.99,42000.0,28.5793,28.6472,28.5793,28.6396,42000.0
2007-08-31 11:40:00,38.0,38.06,37.96,37.96,73200.0,28.6472,28.6924,28.617,28.617,73200.0
2007-08-31 11:50:00,37.96,38.05,37.93,38.0,59400.0,28.617,28.6849,28.5944,28.6472,59400.0
2007-08-31 12:00:00,38.01,38.05,37.94,37.98,8900.0,28.6547,28.6849,28.6019,28.6321,8900.0
2007-08-31 12:10:00,37.98,38.01,37.95,37.97,20400.0,28.6321,28.6547,28.6095,28.6246,20400.0
2007-08-31 12:20:00,37.97,37.97,37.88,37.95,36800.0,28.6246,28.6246,28.5567,28.6095,36800.0
2007-08-31 12:30:00,37.94,38.02,37.94,38.02,37200.0,28.6019,28.6623,28.6019,28.6623,37200.0
2007-08-31 12:40:00,38.01,38.06,37.97,37.97,23800.0,28.6547,28.6924,28.6246,28.6246,23800.0
2007-08-31 12:50:00,37.98,37.99,37.95,37.97,16100.0,28.6321,28.6396,28.6095,28.6246,16100.0
2007-08-31 13:00:00,37.98,38.0,37.88,37.9,41800.0,28.6321,28.6472,28.5567,28.5718,41800.0
2007-08-31 13:10:00,37.9,37.93,37.88,37.88,38000.0,28.5718,28.5944,28.5567,28.5567,38000.0
2007-08-31 13:20:00,37.88,37.92,37.88,37.91,11100.0,28.5567,28.5869,28.5567,28.5793,11100.0
2007-08-31 13:30:00,37.91,38.02,37.87,38.01,23200.0,28.5793,28.6623,28.5492,28.6547,23200.0
2007-08-31 13:40:00,38.0,38.02,37.88,37.89,21500.0,28.6472,28.6623,28.5567,28.5643,21500.0
2007-08-31 13:50:00,37.89,37.95,37.85,37.95,16100.0,28.5643,28.6095,28.5341,28.6095,16100.0
2007-08-31 14:00:00,37.95,38.02,37.95,38.0,17900.0,28.6095,28.6623,28.6095,28.6472,17900.0
2007-08-31 14:10:00,38.0,38.03,37.96,38.01,17200.0,28.6472,28.6698,28.617,28.6547,17200.0
2007-08-31 14:20:00,38.0,38.02,37.93,38.01,13800.0,28.6472,28.6623,28.5944,28.6547,13800.0
2007-08-31 14:30:00,38.02,38.07,37.97,38.07,17100.0,28.6623,28.6999,28.6246,28.6999,17100.0
2007-08-31 14:40:00,38.07,38.07,38.03,38.05,18400.0,28.6999,28.6999,28.6698,28.6849,18400.0
2007-08-31 14:50:00,38.05,38.05,38.01,38.03,9800.0,28.6849,28.6849,28.6547,28.6698,9800.0
2007-08-31 15:00:00,38.03,38.06,38.0,38.03,34000.0,28.6698,28.6924,28.6472,28.6698,34000.0
2007-08-31 15:10:00,38.03,38.12,38.03,38.11,25000.0,28.6698,28.7376,28.6698,28.7301,25000.0
2007-08-31 15:20:00,38.11,38.12,38.01,38.11,27700.0,28.7301,28.7376,28.6547,28.7301,27700.0
2007-08-31 15:30:00,38.1,38.27,38.09,38.27,44900.0,28.7226,28.8507,28.715,28.8507,44900.0
2007-08-31 15:40:00,38.27,38.29,38.19,38.23,62100.0,28.8507,28.8658,28.7904,28.8206,62100.0
2007-08-31 15:50:00,38.21,38.21,38.0,38.05,56100.0,28.8055,28.8055,28.6472,28.6849,56100.0
2007-09-04 09:30:00,38.14,38.53,38.09,38.5,91200.0,28.7527,29.0467,28.715,29.0241,91200.0
2007-09-04 09:40:00,38.46,38.67,38.32,38.58,96600.0,28.994,29.1523,28.8884,29.0844,96600.0
2007-09-04 09:50:00,38.58,38.67,38.47,38.61,76100.0,29.0844,29.1523,29.0015,29.107,76100.0
2007-09-04 10:00:00,38.63,38.82,38.51,38.76,64900.0,29.1221,29.2654,29.0317,29.2201,64900.0
2007-09-04 10:10:00,38.77,38.91,38.72,38.91,113900.0,29.2277,29.3332,29.19,29.3332,113900.0
2007-09-04 10:20:00,38.92,38.96,38.83,38.84,44300.0,29.3407,29.3709,29.2729,29.2804,44300.0
2007-09-04 10:30:00,38.84,38.98,38.84,38.98,50900.0,29.2804,29.386,29.2804,29.386,50900.0
2007-09-04 10:40:00,38.98,39.05,38.95,39.03,73700.0,29.386,29.4387,29.3634,29.4237,73700.0
2007-09-04 10:50:00,39.03,39.12,39.02,39.11,38200.0,29.4237,29.4915,29.4161,29.484,38200.0
2007-09-04 11:00:00,39.11,39.23,38.99,39.06,91700.0,29.484,29.5744,29.3935,29.4463,91700.0
2007-09-04 11:10:00,39.06,39.14,39.05,39.14,57600.0,29.4463,29.5066,29.4387,29.5066,57600.0
2007-09-04 11:20:00,39.14,39.19,39.12,39.15,81500.0,29.5066,29.5443,29.4915,29.5141,81500.0
2007-09-04 11:30:00,39.15,39.2,39.12,39.19,55700.0,29.5141,29.5518,29.4915,29.5443,55700.0
2007-09-04 11:40:00,39.19,39.31,39.18,39.25,25900.0,29.5443,29.6348,29.5367,29.5895,25900.0
2007-09-04 11:50:00,39.26,39.34,39.21,39.22,40800.0,29.5971,29.6574,29.5594,29.5669,40800.0
2007-09-04 12:00:00,39.22,39.23,39.16,39.19,20900.0,29.5669,29.5744,29.5217,29.5443,20900.0
2007-09-04 12:10:00,39.19,39.19,39.1,39.13,32400.0,29.5443,29.5443,29.4764,29.4991,32400.0
2007-09-04 12:20:00,39.13,39.16,39.12,39.16,36500.0,29.4991,29.5217,29.4915,29.5217,36500.0
2007-09-04 12:30:00,39.15,39.25,39.15,39.2,19700.0,29.5141,29.5895,29.5141,29.5518,19700.0
2007-09-04 12:40:00,39.22,39.22,39.13,39.13,26600.0,29.5669,29.5669,29.4991,29.4991,26600.0
2007-09-04 12:50:00,39.13,39.23,39.12,39.19,84400.0,29.4991,29.5744,29.4915,29.5443,84400.0
2007-09-04 13:00:00,39.19,39.22,39.14,39.15,25400.0,29.5443,29.5669,29.5066,29.5141,25400.0
2007-09-04 13:10:00,39.15,39.3,39.14,39.3,86100.0,29.5141,29.6272,29.5066,29.6272,86100.0
2007-09-04 13:20:00,39.29,39.37,39.27,39.28,41200.0,29.6197,29.68,29.6046,29.6121,41200.0
2007-09-04 13:30:00,39.29,39.34,39.26,39.34,47000.0,29.6197,29.6574,29.5971,29.6574,47000.0
2007-09-04 13:40:00,39.34,39.4,39.3,39.38,24000.0,29.6574,29.7026,29.6272,29.6875,24000.0
2007-09-04 13:50:00,39.38,39.5,39.36,39.5,27300.0,29.6875,29.778,29.6724,29.778,27300.0
2007-09-04 14:00:00,39.5,39.5,39.33,39.38,55900.0,29.778,29.778,29.6498,29.6875,55900.0
2007-09-04 14:10:00,39.38,39.43,39.37,39.43,46100.0,29.6875,29.7252,29.68,29.7252,46100.0
2007-09-04 14:20:00,39.43,39.45,39.4,39.42,51300.0,29.7252,29.7403,29.7026,29.7177,51300.0
2007-09-04 14:30:00,39.42,39.56,39.42,39.56,56600.0,29.7177,29.8232,29.7177,29.8232,56600.0
2007-09-04 14:40:00,39.56,39.71,39.55,39.68,68600.0,29.8232,29.9363,29.8157,29.9137,68600.0
2007-09-04 14:50:00,39.68,39.71,39.62,39.67,38100.0,29.9137,29.9363,29.8685,29.9061,38100.0
2007-09-04 15:00:00,39.68,39.7,39.64,39.69,36100.0,29.9137,29.9288,29.8835,29.9212,36100.0
2007-09-04 15:10:00,39.7,39.7,39.48,39.48,99000.0,29.9288,29.9288,29.7629,29.7629,99000.0
2007-09-04 15:20:00,39.49,39.67,39.49,39.67,139100.0,29.7704,29.9061,29.7704,29.9061,139100.0
2007-09-04 15:30:00,39.67,39.67,39.56,39.57,111100.0,29.9061,29.9061,29.8232,29.8308,111100.0
2007-09-04 15:40:00,39.58,39.6,39.5,39.52,148000.0,29.8383,29.8534,29.778,29.7931,148000.0
2007-09-04 15:50:00,39.52,39.52,39.33,39.34,200700.0,29.7931,29.7931,29.6498,29.6574,200700.0
2007-09-05 09:30:00,39.41,39.41,39.05,39.05,41800.0,29.7101,29.7101,29.4387,29.4387,41800.0
2007-09-05 09:40:00,39.05,39.13,38.96,39.0,76200.0,29.4387,29.4991,29.3709,29.4011,76200.0
2007-09-05 09:50:00,39.01,39.19,38.99,39.0,71300.0,29.4086,29.5443,29.3935,29.4011,71300.0
2007-09-05 10:00:00,39.0,39.0,38.7,38.84,66300.0,29.4011,29.4011,29.1749,29.2804,66300.0
2007-09-05 10:10:00,38.84,39.08,38.82,38.9,101900.0,29.2804,29.4614,29.2654,29.3257,101900.0
2007-09-05 10:20:00,38.93,39.17,38.9,39.14,97300.0,29.3483,29.5292,29.3257,29.5066,97300.0
2007-09-05 10:30:00,39.14,39.19,39.07,39.15,65200.0,29.5066,29.5443,29.4538,29.5141,65200.0
2007-09-05 10:40:00,39.14,39.2,39.04,39.18,69800.0,29.5066,29.5518,29.4312,29.5367,69800.0
2007-09-05 10:50:00,39.19,39.27,39.05,39.07,82500.0,29.5443,29.6046,29.4387,29.4538,82500.0
2007-09-05 11:00:00,39.07,39.09,39.0,39.0,36200.0,29.4538,29.4689,29.4011,29.4011,36200.0
2007-09-05 11:10:00,39.02,39.18,38.99,39.18,20100.0,29.4161,29.5367,29.3935,29.5367,20100.0
2007-09-05 11:20:00,39.18,39.2,39.06,39.08,49100.0,29.5367,29.5518,29.4463,29.4614,49100.0
2007-09-05 11:30:00,39.09,39.15,39.06,39.07,42300.0,29.4689,29.5141,29.4463,29.4538,42300.0
2007-09-05 11:40:00,39.05,39.05,38.92,39.0,94000.0,29.4387,29.4387,29.3407,29.4011,94000.0
2007-09-05 11:50:00,39.01,39.11,39.0,39.1,57000.0,29.4086,29.484,29.4011,29.4764,57000.0
2007-09-05 12:00:00,39.1,39.14,39.0,39.03,95800.0,29.4764,29.5066,29.4011,29.4237,95800.0
2007-09-05 12:10:00,39.02,39.06,39.0,39.02,35300.0,29.4161,29.4463,29.4011,29.4161,35300.0
2007-09-05 12:20:00,39.02,39.11,39.01,39.11,34600.0,29.4161,29.484,29.4086,29.484,34600.0
2007-09-05 12:30:00,39.1,39.1,39.02,39.05,24100.0,29.4764,29.4764,29.4161,29.4387,24100.0
2007-09-05 12:40:00,39.05,39.05,38.97,38.99,74400.0,29.4387,29.4387,29.3784,29.3935,74400.0
2007-09-05 12:50:00,38.99,39.01,38.88,38.92,29400.0,29.3935,29.4086,29.3106,29.3407,29400.0
2007-09-05 13:00:00,38.92,39.0,38.91,38.96,23900.0,29.3407,29.4011,29.3332,29.3709,23900.0
2007-09-05 13:10:00,38.96,39.02,38.95,39.01,26900.0,29.3709,29.4161,29.3634,29.4086,26900.0
2007-09-05 13:20:00,38.98,38.98,38.8,38.83,44100.0,29.386,29.386,29.2503,29.2729,44100.0
2007-09-05 13:30:00,38.81,38.83,38.75,38.77,61900.0,29.2578,29.2729,29.2126,29.2277,61900.0
2007-09-05 13:40:00,38.77,38.78,38.74,38.75,36500.0,29.2277,29.2352,29.205,29.2126,36500.0
2007-09-05 13:50:00,38.76,38.88,38.76,38.81,99900.0,29.2201,29.3106,29.2201,29.2578,99900.0
2007-09-05 14:00:00,38.82,38.9,38.63,38.73,82000.0,29.2654,29.3257,29.1221,29.1975,82000.0
2007-09-05 14:10:00,38.72,38.76,38.68,38.69,38900.0,29.19,29.2201,29.1598,29.1673,38900.0
2007-09-05 14:20:00,38.69,38.7,38.61,38.65,100600.0,29.1673,29.1749,29.107,29.1372,100600.0
2007-09-05 14:30:00,38.66,38.74,38.64,38.71,98700.0,29.1447,29.205,29.1297,29.1824,98700.0
2007-09-05 14:40:00,38.71,38.85,38.68,38.78,112600.0,29.1824,29.288,29.1598,29.2352,112600.0
2007-09-05 14:50:00,38.8,38.85,38.73,38.75,83500.0,29.2503,29.288,29.1975,29.2126,83500.0
2007-09-05 15:00:00,38.76,38.81,38.75,38.79,56200.0,29.2201,29.2578,29.2126,29.2427,56200.0
2007-09-05 15:10:00,38.8,38.83,38.74,38.75,54100.0,29.2503,29.2729,29.205,29.2126,54100.0
2007-09-05 15:20:00,38.75,38.77,38.68,38.7,45900.0,29.2126,29.2277,29.1598,29.1749,45900.0
2007-09-05 15:30:00,38.7,38.76,38.65,38.75,69800.0,29.1749,29.2201,29.1372,29.2126,69800.0
2007-09-05 15:40:00,38.75,38.82,38.69,38.79,245100.0,29.2126,29.2654,29.1673,29.2427,245100.0
2007-09-05 15:50:00,38.8,39.04,38.8,38.97,277100.0,29.2503,29.4312,29.2503,29.3784,277100.0
2007-09-06 09:30:00,39.08,39.43,39.08,39.28,99000.0,29.4614,29.7252,29.4614,29.6121,99000.0
2007-09-06 09:40:00,39.26,39.53,39.26,39.37,141000.0,29.5971,29.8006,29.5971,29.68,141000.0
2007-09-06 09:50:00,39.36,39.37,39.26,39.3,61200.0,29.6724,29.68,29.5971,29.6272,61200.0
2007-09-06 10:00:00,39.3,39.34,39.21,39.22,46600.0,29.6272,29.6574,29.5594,29.5669,46600.0
2007-09-06 10:10:00,39.23,39.33,39.22,39.3,46400.0,29.5744,29.6498,29.5669,29.6272,46400.0
2007-09-06 10:20:00,39.3,39.31,38.87,38.92,46800.0,29.6272,29.6348,29.303,29.3407,46800.0
2007-09-06 10:30:00,38.92,39.12,38.92,39.12,16500.0,29.3407,29.4915,29.3407,29.4915,16500.0
2007-09-06 10:40:00,39.14,39.35,39.14,39.3,41600.0,29.5066,29.6649,29.5066,29.6272,41600.0
2007-09-06 10:50:00,39.3,39.45,39.24,39.35,77700.0,29.6272,29.7403,29.582,29.6649,77700.0
2007-09-06 11:00:00,39.35,39.49,39.34,39.37,85800.0,29.6649,29.7704,29.6574,29.68,85800.0
2007-09-06 11:10:00,39.37,39.37,39.22,39.28,83600.0,29.68,29.68,29.5669,29.6121,83600.0
2007-09-06 11:20:00,39.26,39.35,39.24,39.28,78800.0,29.5971,29.6649,29.582,29.6121,78800.0
2007-09-06 11:30:00,39.29,39.37,39.29,39.31,67600.0,29.6197,29.68,29.6197,29.6348,67600.0
2007-09-06 11:40:00,39.33,39.44,39.29,39.44,73600.0,29.6498,29.7328,29.6197,29.7328,73600.0
2007-09-06 11:50:00,39.45,39.52,39.4,39.48,56700.0,29.7403,29.7931,29.7026,29.7629,56700.0
2007-09-06 12:00:00,39.48,39.55,39.47,39.52,77500.0,29.7629,29.8157,29.7554,29.7931,77500.0
2007-09-06 12:10:00,39.52,39.57,39.5,39.55,70900.0,29.7931,29.8308,29.778,29.8157,70900.0
2007-09-06 12:20:00,39.55,39.69,39.54,39.69,33400.0,29.8157,29.9212,29.8081,29.9212,33400.0
2007-09-06 12:30:00,39.68,39.69,39.58,39.59,31000.0,29.9137,29.9212,29.8383,29.8458,31000.0
2007-09-06 12:40:00,39.58,39.6,39.44,39.47,36300.0,29.8383,29.8534,29.7328,29.7554,36300.0
2007-09-06 12:50:00,39.47,39.61,39.47,39.59,33400.0,29.7554,29.8609,29.7554,29.8458,33400.0
2007-09-06 13:00:00,39.59,39.61,39.47,39.49,74000.0,29.8458,29.8609,29.7554,29.7704,74000.0
2007-09-06 13:10:00,39.49,39.53,39.47,39.52,21400.0,29.7704,29.8006,29.7554,29.7931,21400.0
2007-09-06 13:20:00,39.52,39.58,39.5,39.58,22700.0,29.7931,29.8383,29.778,29.8383,22700.0
2007-09-06 13:30:00,39.59,39.6,39.5,39.51,58500.0,29.8458,29.8534,29.778,29.7855,58500.0
2007-09-06 13:40:00,39.52,39.63,39.52,39.59,64200.0,29.7931,29.876,29.7931,29.8458,64200.0
2007-09-06 13:50:00,39.6,39.6,39.49,39.51,55400.0,29.8534,29.8534,29.7704,29.7855,55400.0
2007-09-06 14:00:00,39.53,39.55,39.47,39.55,128100.0,29.8006,29.8157,29.7554,29.8157,128100.0
2007-09-06 14:10:00,39.55,39.72,39.55,39.72,51000.0,29.8157,29.9438,29.8157,29.9438,51000.0
2007-09-06 14:20:00,39.7,39.73,39.59,39.59,27100.0,29.9288,29.9514,29.8458,29.8458,27100.0
2007-09-06 14:30:00,39.57,39.7,39.56,39.69,35600.0,29.8308,29.9288,29.8232,29.9212,35600.0
2007-09-06 14:40:00,39.68,39.69,39.61,39.64,49900.0,29.9137,29.9212,29.8609,29.8835,49900.0
2007-09-06 14:50:00,39.63,39.69,39.58,39.69,21700.0,29.876,29.9212,29.8383,29.9212,21700.0
2007-09-06 15:00:00,39.7,39.8,39.7,39.78,29400.0,29.9288,30.0041,29.9288,29.9891,29400.0
2007-09-06 15:10:00,39.78,39.86,39.75,39.83,36800.0,29.9891,30.0494,29.9665,30.0268,36800.0
2007-09-06 15:20:00,39.82,39.95,39.74,39.85,81300.0,30.0192,30.1172,29.9589,30.0418,81300.0
2007-09-06 15:30:00,39.84,39.9,39.82,39.83,37800.0,30.0343,30.0795,30.0192,30.0268,37800.0
2007-09-06 15:40:00,39.83,39.84,39.75,39.83,76300.0,30.0268,30.0343,29.9665,30.0268,76300.0
2007-09-06 15:50:00,39.84,40.02,39.83,39.93,159100.0,30.0343,30.17,30.0268,30.1022,159100.0
2007-09-07 09:30:00,39.7,39.86,39.17,39.32,54200.0,29.9288,30.0494,29.5292,29.6423,54200.0
2007-09-07 09:40:00,39.32,39.49,39.19,39.37,102900.0,29.6423,29.7704,29.5443,29.68,102900.0
2007-09-07 09:50:00,39.37,39.4,39.35,39.39,53200.0,29.68,29.7026,29.6649,29.6951,53200.0
2007-09-07 10:00:00,39.37,39.4,39.33,39.34,97600.0,29.68,29.7026,29.6498,29.6574,97600.0
2007-09-07 10:10:00,39.35,39.36,39.3,39.31,51900.0,29.6649,29.6724,29.6272,29.6348,51900.0
2007-09-07 10:20:00,39.32,39.32,39.1,39.11,68300.0,29.6423,29.6423,29.4764,29.484,68300.0
2007-09-07 10:30:00,39.1,39.1,38.75,38.81,83600.0,29.4764,29.4764,29.2126,29.2578,83600.0
2007-09-07 10:40:00,38.8,38.93,38.79,38.87,79800.0,29.2503,29.3483,29.2427,29.303,79800.0
2007-09-07 10:50:00,38.85,38.9,38.75,38.85,51500.0,29.288,29.3257,29.2126,29.288,51500.0
2007-09-07 11:00:00,38.85,38.9,38.81,38.87,36100.0,29.288,29.3257,29.2578,29.303,36100.0
2007-09-07 11:10:00,38.87,38.9,38.84,38.85,52400.0,29.303,29.3257,29.2804,29.288,52400.0
2007-09-07 11:20:00,38.85,38.88,38.76,38.87,52700.0,29.288,29.3106,29.2201,29.303,52700.0
2007-09-07 11:30:00,38.86,39.07,38.86,39.07,27800.0,29.2955,29.4538,29.2955,29.4538,27800.0
2007-09-07 11:40:00,39.07,39.13,38.99,39.13,27000.0,29.4538,29.4991,29.3935,29.4991,27000.0
2007-09-07 11:50:00,39.13,39.16,38.97,39.07,25100.0,29.4991,29.5217,29.3784,29.4538,25100.0
2007-09-07 12:00:00,39.05,39.06,38.86,38.87,28000.0,29.4387,29.4463,29.2955,29.303,28000.0
2007-09-07 12:10:00,38.87,38.9,38.82,38.82,21800.0,29.303,29.3257,29.2654,29.2654,21800.0
2007-09-07 12:20:00,38.82,38.89,38.8,38.88,22500.0,29.2654,29.3181,29.2503,29.3106,22500.0
2007-09-07 12:30:00,38.89,39.09,38.89,39.02,47600.0,29.3181,29.4689,29.3181,29.4161,47600.0
2007-09-07 12:40:00,39.0,39.08,38.89,38.89,23100.0,29.4011,29.4614,29.3181,29.3181,23100.0
2007-09-07 12:50:00,38.89,38.93,38.88,38.92,20400.0,29.3181,29.3483,29.3106,29.3407,20400.0
2007-09-07 13:00:00,38.92,39.15,38.9,39.1,77800.0,29.3407,29.5141,29.3257,29.4764,77800.0
2007-09-07 13:10:00,39.09,39.11,38.98,39.05,56600.0,29.4689,29.484,29.386,29.4387,56600.0
2007-09-07 13:20:00,39.07,39.13,39.04,39.12,43800.0,29.4538,29.4991,29.4312,29.4915,43800.0
2007-09-07 13:30:00,39.12,39.27,39.1,39.14,106400.0,29.4915,29.6046,29.4764,29.5066,106400.0
2007-09-07 13:40:00,39.14,39.27,39.1,39.16,88900.0,29.5066,29.6046,29.4764,29.5217,88900.0
2007-09-07 13:50:00,39.17,39.21,39.1,39.12,74200.0,29.5292,29.5594,29.4764,29.4915,74200.0
2007-09-07 14:00:00,39.12,39.26,39.08,39.22,63400.0,29.4915,29.5971,29.4614,29.5669,63400.0
2007-09-07 14:10:00,39.22,39.4,39.17,39.3,62500.0,29.5669,29.7026,29.5292,29.6272,62500.0
2007-09-07 14:20:00,39.3,39.33,39.23,39.3,43500.0,29.6272,29.6498,29.5744,29.6272,43500.0
2007-09-07 14:30:00,39.3,39.32,39.24,39.24,70500.0,29.6272,29.6423,29.582,29.582,70500.0
2007-09-07 14:40:00,39.24,39.31,39.23,39.26,89300.0,29.582,29.6348,29.5744,29.5971,89300.0
2007-09-07 14:50:00,39.25,39.28,39.02,39.04,33400.0,29.5895,29.6121,29.4161,29.4312,33400.0
2007-09-07 15:00:00,39.04,39.25,39.04,39.13,46500.0,29.4312,29.5895,29.4312,29.4991,46500.0
2007-09-07 15:10:00,39.13,39.22,39.07,39.07,45100.0,29.4991,29.5669,29.4538,29.4538,45100.0
2007-09-07 15:20:00,39.07,39.07,38.87,38.9,66600.0,29.4538,29.4538,29.303,29.3257,66600.0
2007-09-07 15:30:00,38.9,39.0,38.81,38.86,68000.0,29.3257,29.4011,29.2578,29.2955,68000.0
2007-09-07 15:40:00,38.86,39.03,38.8,38.99,73400.0,29.2955,29.4237,29.2503,29.3935,73400.0
2007-09-07 15:50:00,38.97,39.2,38.9,39.17,124300.0,29.3784,29.5518,29.3257,29.5292,124300.0
2007-09-10 09:30:00,39.53,39.62,38.96,39.0,48400.0,29.8006,29.8685,29.3709,29.4011,48400.0
2007-09-10 09:40:00,39.02,39.17,38.93,39.13,41100.0,29.4161,29.5292,29.3483,29.4991,41100.0
2007-09-10 09:50:00,39.13,39.14,38.85,38.95,100900.0,29.4991,29.5066,29.288,29.3634,100900.0
2007-09-10 10:00:00,38.94,38.95,38.85,38.87,34200.0,29.3558,29.3634,29.288,29.303,34200.0
2007-09-10 10:10:00,38.87,39.06,38.86,38.94,108600.0,29.303,29.4463,29.2955,29.3558,108600.0
2007-09-10 10:20:00,38.95,38.98,38.8,38.8,83300.0,29.3634,29.386,29.2503,29.2503,83300.0
2007-09-10 10:30:00,38.8,38.83,38.69,38.8,266400.0,29.2503,29.2729,29.1673,29.2503,266400.0
2007-09-10 10:40:00,38.8,38.82,38.51,38.57,93500.0,29.2503,29.2654,29.0317,29.0769,93500.0
2007-09-10 10:50:00,38.56,38.63,38.47,38.6,123500.0,29.0693,29.1221,29.0015,29.0995,123500.0
2007-09-10 11:00:00,38.62,38.62,38.32,38.4,76100.0,29.1146,29.1146,28.8884,28.9487,76100.0
2007-09-10 11:10:00,38.4,38.4,38.12,38.22,82700.0,28.9487,28.9487,28.7376,28.813,82700.0
2007-09-10 11:20:00,38.23,38.45,38.22,38.43,22600.0,28.8206,28.9864,28.813,28.9713,22600.0
2007-09-10 11:30:00,38.42,38.56,38.24,38.55,47600.0,28.9638,29.0693,28.8281,29.0618,47600.0
2007-09-10 11:40:00,38.54,38.56,38.43,38.43,31600.0,29.0543,29.0693,28.9713,28.9713,31600.0
2007-09-10 11:50:00,38.43,38.5,38.28,38.36,80000.0,28.9713,29.0241,28.8583,28.9186,80000.0
2007-09-10 12:00:00,38.38,38.39,38.25,38.25,133500.0,28.9336,28.9412,28.8356,28.8356,133500.0
2007-09-10 12:10:00,38.25,38.26,38.08,38.15,61400.0,28.8356,28.8432,28.7075,28.7603,61400.0
2007-09-10 12:20:00,38.16,38.4,38.16,38.35,14200.0,28.7678,28.9487,28.7678,28.911,14200.0
2007-09-10 12:30:00,38.35,38.39,38.19,38.19,13000.0,28.911,28.9412,28.7904,28.7904,13000.0
2007-09-10 12:40:00,38.19,38.29,38.18,38.28,42400.0,28.7904,28.8658,28.7829,28.8583,42400.0
2007-09-10 12:50:00,38.29,38.37,38.29,38.36,22300.0,28.8658,28.9261,28.8658,28.9186,22300.0
2007-09-10 13:00:00,38.38,38.51,38.35,38.45,57700.0,28.9336,29.0317,28.911,28.9864,57700.0
2007-09-10 13:10:00,38.44,38.6,38.39,38.5,25000.0,28.9789,29.0995,28.9412,29.0241,25000.0
2007-09-10 13:20:00,38.5,38.61,38.5,38.6,84300.0,29.0241,29.107,29.0241,29.0995,84300.0
2007-09-10 13:30:00,38.6,38.66,38.54,38.56,76100.0,29.0995,29.1447,29.0543,29.0693,76100.0
2007-09-10 13:40:00,38.55,38.61,38.48,38.48,35200.0,29.0618,29.107,29.009,29.009,35200.0
2007-09-10 13:50:00,38.49,38.57,38.47,38.51,21600.0,29.0166,29.0769,29.0015,29.0317,21600.0
2007-09-10 14:00:00,38.51,38.52,38.4,38.41,60000.0,29.0317,29.0392,28.9487,28.9563,60000.0
2007-09-10 14:10:00,38.41,38.43,38.38,38.41,33800.0,28.9563,28.9713,28.9336,28.9563,33800.0
2007-09-10 14:20:00,38.4,38.6,38.4,38.54,49400.0,28.9487,29.0995,28.9487,29.0543,49400.0
2007-09-10 14:30:00,38.55,38.61,38.5,38.53,79700.0,29.0618,29.107,29.0241,29.0467,79700.0
2007-09-10 14:40:00,38.53,38.55,38.44,38.5,34200.0,29.0467,29.0618,28.9789,29.0241,34200.0
2007-09-10 14:50:00,38.5,38.52,38.42,38.46,17500.0,29.0241,29.0392,28.9638,28.994,17500.0
2007-09-10 15:00:00,38.46,38.65,38.41,38.65,48900.0,28.994,29.1372,28.9563,29.1372,48900.0
2007-09-10 15:10:00,38.65,38.73,38.55,38.6,91100.0,29.1372,29.1975,29.0618,29.0995,91100.0
2007-09-10 15:20:00,38.61,38.67,38.57,38.59,73100.0,29.107,29.1523,29.0769,29.092,73100.0
2007-09-10 15:30:00,38.58,38.65,38.55,38.6,88000.0,29.0844,29.1372,29.0618,29.0995,88000.0
2007-09-10 15:40:00,38.6,38.62,38.52,38.55,53600.0,29.0995,29.1146,29.0392,29.0618,53600.0
2007-09-10 15:50:00,38.54,38.59,38.37,38.42,114600.0,29.0543,29.092,28.9261,28.9638,114600.0
2007-09-11 09:30:00,38.74,38.74,38.39,38.45,25900.0,29.205,29.205,28.9412,28.9864,25900.0
2007-09-11 09:40:00,38.43,38.6,38.3,38.55,45500.0,28.9713,29.0995,28.8733,29.0618,45500.0
2007-09-11 09:50:00,38.55,38.6,38.39,38.45,45700.0,29.0618,29.0995,28.9412,28.9864,45700.0
2007-09-11 10:00:00,38.44,38.67,38.42,38.52,117800.0,28.9789,29.1523,28.9638,29.0392,117800.0
2007-09-11 10:10:00,38.54,38.58,38.48,38.57,46000.0,29.0543,29.0844,29.009,29.0769,46000.0
2007-09-11 10:20:00,38.58,38.75,38.58,38.74,25200.0,29.0844,29.2126,29.0844,29.205,25200.0
2007-09-11 10:30:00,38.74,38.75,38.69,38.7,24000.0,29.205,29.2126,29.1673,29.1749,24000.0
2007-09-11 10:40:00,38.69,38.75,38.6,38.62,27600.0,29.1673,29.2126,29.0995,29.1146,27600.0
2007-09-11 10:50:00,38.61,38.66,38.59,38.6,18900.0,29.107,29.1447,29.092,29.0995,18900.0
2007-09-11 11:00:00,38.6,38.63,38.55,38.6,66000.0,29.0995,29.1221,29.0618,29.0995,66000.0
2007-09-11 11:10:00,38.6,38.63,38.55,38.55,50700.0,29.0995,29.1221,29.0618,29.0618,50700.0
2007-09-11 11:20:00,38.55,38.65,38.55,38.65,24300.0,29.0618,29.1372,29.0618,29.1372,24300.0
2007-09-11 11:30:00,38.68,38.78,38.65,38.68,59200.0,29.1598,29.2352,29.1372,29.1598,59200.0
2007-09-11 11:40:00,38.68,38.69,38.58,38.66,24100.0,29.1598,29.1673,29.0844,29.1447,24100.0
2007-09-11 11:50:00,38.68,38.7,38.56,38.59,17100.0,29.1598,29.1749,29.0693,29.092,17100.0
2007-09-11 12:00:00,38.59,38.64,38.56,38.63,56900.0,29.092,29.1297,29.0693,29.1221,56900.0
2007-09-11 12:10:00,38.63,38.67,38.54,38.66,46700.0,29.1221,29.1523,29.0543,29.1447,46700.0
2007-09-11 12:20:00,38.65,38.65,38.59,38.6,14300.0,29.1372,29.1372,29.092,29.0995,14300.0
2007-09-11 12:30:00,38.6,38.71,38.59,38.71,29600.0,29.0995,29.1824,29.092,29.1824,29600.0
2007-09-11 12:40:00,38.7,38.72,38.67,38.68,9600.0,29.1749,29.19,29.1523,29.1598,9600.0
2007-09-11 12:50:00,38.68,38.75,38.67,38.72,29100.0,29.1598,29.2126,29.1523,29.19,29100.0
2007-09-11 13:00:00,38.73,38.78,38.73,38.73,36300.0,29.1975,29.2352,29.1975,29.1975,36300.0
2007-09-11 13:10:00,38.72,38.73,38.66,38.66,22600.0,29.19,29.1975,29.1447,29.1447,22600.0
2007-09-11 13:20:00,38.66,38.72,38.65,38.7,15900.0,29.1447,29.19,29.1372,29.1749,15900.0
2007-09-11 13:30:00,38.7,38.71,38.65,38.66,15600.0,29.1749,29.1824,29.1372,29.1447,15600.0
2007-09-11 13:40:00,38.64,38.73,38.6,38.69,31900.0,29.1297,29.1975,29.0995,29.1673,31900.0
2007-09-11 13:50:00,38.68,38.73,38.67,38.7,17000.0,29.1598,29.1975,29.1523,29.1749,17000.0
2007-09-11 14:00:00,38.71,38.8,38.7,38.78,61400.0,29.1824,29.2503,29.1749,29.2352,61400.0
2007-09-11 14:10:00,38.78,38.86,38.77,38.85,41000.0,29.2352,29.2955,29.2277,29.288,41000.0
2007-09-11 14:20:00,38.85,38.87,38.82,38.85,16800.0,29.288,29.303,29.2654,29.288,16800.0
2007-09-11 14:30:00,38.85,38.85,38.69,38.7,38800.0,29.288,29.288,29.1673,29.1749,38800.0
2007-09-11 14:40:00,38.69,38.73,38.68,38.71,48700.0,29.1673,29.1975,29.1598,29.1824,48700.0
2007-09-11 14:50:00,38.71,38.79,38.69,38.76,143000.0,29.1824,29.2427,29.1673,29.2201,143000.0
2007-09-11 15:00:00,38.76,38.8,38.67,38.74,33100.0,29.2201,29.2503,29.1523,29.205,33100.0
2007-09-11 15:10:00,38.74,38.79,38.72,38.77,24600.0,29.205,29.2427,29.19,29.2277,24600.0
2007-09-11 15:20:00,38.78,38.78,38.72,38.77,28000.0,29.2352,29.2352,29.19,29.2277,28000.0
2007-09-11 15:30:00,38.77,38.8,38.65,38.67,34900.0,29.2277,29.2503,29.1372,29.1523,34900.0
2007-09-11 15:40:00,38.66,38.76,38.61,38.74,124200.0,29.1447,29.2201,29.107,29.205,124200.0
2007-09-11 15:50:00,38.74,38.81,38.7,38.8,64300.0,29.205,29.2578,29.1749,29.2503,64300.0
2007-09-12 09:30:00,38.74,38.76,38.52,38.76,24200.0,29.205,29.2201,29.0392,29.2201,24200.0
2007-09-12 09:40:00,38.75,38.88,38.6,38.77,73000.0,29.2126,29.3106,29.0995,29.2277,73000.0
2007-09-12 09:50:00,38.78,39.12,38.75,39.12,83200.0,29.2352,29.4915,29.2126,29.4915,83200.0
2007-09-12 10:00:00,39.12,39.29,39.0,39.0,188500.0,29.4915,29.6197,29.4011,29.4011,188500.0
2007-09-12 10:10:00,39.0,39.07,38.93,39.06,74000.0,29.4011,29.4538,29.3483,29.4463,74000.0
2007-09-12 10:20:00,39.08,39.15,39.03,39.06,59100.0,29.4614,29.5141,29.4237,29.4463,59100.0
2007-09-12 10:30:00,39.06,39.15,39.04,39.09,42800.0,29.4463,29.5141,29.4312,29.4689,42800.0
2007-09-12 10:40:00,39.09,39.11,38.97,39.01,20900.0,29.4689,29.484,29.3784,29.4086,20900.0
2007-09-12 10:50:00,38.98,39.0,38.86,38.9,13400.0,29.386,29.4011,29.2955,29.3257,13400.0
2007-09-12 11:00:00,38.9,38.98,38.87,38.92,32000.0,29.3257,29.386,29.303,29.3407,32000.0
2007-09-12 11:10:00,38.93,39.08,38.93,39.04,21700.0,29.3483,29.4614,29.3483,29.4312,21700.0
2007-09-12 11:20:00,39.04,39.04,38.89,38.95,39700.0,29.4312,29.4312,29.3181,29.3634,39700.0
2007-09-12 11:30:00,38.95,39.08,38.95,38.99,31700.0,29.3634,29.4614,29.3634,29.3935,31700.0
2007-09-12 11:40:00,38.99,39.11,38.95,39.11,17700.0,29.3935,29.484,29.3634,29.484,17700.0
2007-09-12 11:50:00,39.11,39.22,39.1,39.12,54100.0,29.484,29.5669,29.4764,29.4915,54100.0
2007-09-12 12:00:00,39.11,39.2,39.09,39.2,47000.0,29.484,29.5518,29.4689,29.5518,47000.0
2007-09-12 12:10:00,39.19,39.2,39.12,39.12,30500.0,29.5443,29.5518,29.4915,29.4915,30500.0
2007-09-12 12:20:00,39.13,39.14,39.03,39.06,23000.0,29.4991,29.5066,29.4237,29.4463,23000.0
2007-09-12 12:30:00,39.07,39.19,39.06,39.16,25800.0,29.4538,29.5443,29.4463,29.5217,25800.0
2007-09-12 12:40:00,39.17,39.2,39.12,39.18,32500.0,29.5292,29.5518,29.4915,29.5367,32500.0
2007-09-12 12:50:00,39.18,39.2,39.15,39.18,33300.0,29.5367,29.5518,29.5141,29.5367,33300.0
2007-09-12 13:00:00,39.18,39.19,39.07,39.09,33000.0,29.5367,29.5443,29.4538,29.4689,33000.0
2007-09-12 13:10:00,39.07,39.09,39.0,39.03,35700.0,29.4538,29.4689,29.4011,29.4237,35700.0
2007-09-12 13:20:00,39.06,39.14,39.04,39.11,8200.0,29.4463,29.5066,29.4312,29.484,8200.0
2007-09-12 13:30:00,39.11,39.2,39.1,39.2,53100.0,29.484,29.5518,29.4764,29.5518,53100.0
2007-09-12 13:40:00,39.2,39.21,39.18,39.2,17700.0,29.5518,29.5594,29.5367,29.5518,17700.0
2007-09-12 13:50:00,39.2,39.24,39.12,39.12,37000.0,29.5518,29.582,29.4915,29.4915,37000.0
2007-09-12 14:00:00,39.12,39.21,39.05,39.21,22000.0,29.4915,29.5594,29.4387,29.5594,22000.0
2007-09-12 14:10:00,39.21,39.22,39.06,39.1,48700.0,29.5594,29.5669,29.4463,29.4764,48700.0
2007-09-12 14:20:00,39.1,39.11,39.03,39.07,22000.0,29.4764,29.484,29.4237,29.4538,22000.0
2007-09-12 14:30:00,39.06,39.18,39.06,39.13,41900.0,29.4463,29.5367,29.4463,29.4991,41900.0
2007-09-12 14:40:00,39.14,39.19,39.11,39.15,76400.0,29.5066,29.5443,29.484,29.5141,76400.0
2007-09-12 14:50:00,39.15,39.17,39.09,39.12,32400.0,29.5141,29.5292,29.4689,29.4915,32400.0
2007-09-12 15:00:00,39.12,39.12,38.98,38.98,67800.0,29.4915,29.4915,29.386,29.386,67800.0
2007-09-12 15:10:00,38.97,38.99,38.9,38.99,57800.0,29.3784,29.3935,29.3257,29.3935,57800.0
2007-09-12 15:20:00,38.96,39.0,38.92,38.94,70100.0,29.3709,29.4011,29.3407,29.3558,70100.0
2007-09-12 15:30:00,38.94,39.01,38.94,39.0,63300.0,29.3558,29.4086,29.3558,29.4011,63300.0
2007-09-12 15:40:00,39.0,39.04,38.94,38.95,116700.0,29.4011,29.4312,29.3558,29.3634,116700.0
2007-09-12 15:50:00,38.96,39.01,38.83,38.89,160200.0,29.3709,29.4086,29.2729,29.3181,160200.0
2007-09-13 09:30:00,39.19,39.2,38.93,38.93,44000.0,29.5443,29.5518,29.3483,29.3483,44000.0
2007-09-13 09:40:00,38.97,39.19,38.97,39.12,50000.0,29.3784,29.5443,29.3784,29.4915,50000.0
2007-09-13 09:50:00,39.12,39.27,39.06,39.09,74900.0,29.4915,29.6046,29.4463,29.4689,74900.0
2007-09-13 10:00:00,39.09,39.21,39.08,39.12,55800.0,29.4689,29.5594,29.4614,29.4915,55800.0
2007-09-13 10:10:00,39.12,39.15,39.05,39.1,49500.0,29.4915,29.5141,29.4387,29.4764,49500.0
2007-09-13 10:20:00,39.1,39.1,39.03,39.09,115800.0,29.4764,29.4764,29.4237,29.4689,115800.0
2007-09-13 10:30:00,39.08,39.14,39.05,39.14,68400.0,29.4614,29.5066,29.4387,29.5066,68400.0
2007-09-13 10:40:00,39.14,39.22,39.12,39.14,54500.0,29.5066,29.5669,29.4915,29.5066,54500.0
2007-09-13 10:50:00,39.13,39.15,39.07,39.07,23100.0,29.4991,29.5141,29.4538,29.4538,23100.0
2007-09-13 11:00:00,39.07,39.14,39.04,39.04,17700.0,29.4538,29.5066,29.4312,29.4312,17700.0
2007-09-13 11:10:00,39.05,39.11,39.0,39.01,56800.0,29.4387,29.484,29.4011,29.4086,56800.0
2007-09-13 11:20:00,39.01,39.02,38.92,38.96,42200.0,29.4086,29.4161,29.3407,29.3709,42200.0
2007-09-13 11:30:00,38.97,38.97,38.83,38.83,21000.0,29.3784,29.3784,29.2729,29.2729,21000.0
2007-09-13 11:40:00,38.84,38.85,38.56,38.72,70200.0,29.2804,29.288,29.0693,29.19,70200.0
2007-09-13 11:50:00,38.73,38.79,38.73,38.78,26700.0,29.1975,29.2427,29.1975,29.2352,26700.0
2007-09-13 12:00:00,38.77,38.83,38.75,38.78,40900.0,29.2277,29.2729,29.2126,29.2352,40900.0
2007-09-13 12:10:00,38.77,38.79,38.74,38.79,12000.0,29.2277,29.2427,29.205,29.2427,12000.0
2007-09-13 12:20:00,38.78,38.86,38.77,38.79,52100.0,29.2352,29.2955,29.2277,29.2427,52100.0
2007-09-13 12:30:00,38.79,38.82,38.77,38.8,15000.0,29.2427,29.2654,29.2277,29.2503,15000.0
2007-09-13 12:40:00,38.8,38.84,38.79,38.8,11700.0,29.2503,29.2804,29.2427,29.2503,11700.0
2007-09-13 12:50:00,38.8,38.84,38.79,38.84,15100.0,29.2503,29.2804,29.2427,29.2804,15100.0
2007-09-13 13:00:00,38.84,38.97,38.84,38.94,15000.0,29.2804,29.3784,29.2804,29.3558,15000.0
2007-09-13 13:10:00,38.96,39.01,38.9,39.01,40600.0,29.3709,29.4086,29.3257,29.4086,40600.0
2007-09-13 13:20:00,39.02,39.1,39.02,39.04,22700.0,29.4161,29.4764,29.4161,29.4312,22700.0
2007-09-13 13:30:00,39.04,39.05,38.94,38.95,49100.0,29.4312,29.4387,29.3558,29.3634,49100.0
2007-09-13 13:40:00,38.95,38.96,38.89,38.89,46500.0,29.3634,29.3709,29.3181,29.3181,46500.0
2007-09-13 13:50:00,38.88,38.91,38.83,38.85,30900.0,29.3106,29.3332,29.2729,29.288,30900.0
2007-09-13 14:00:00,38.85,38.87,38.8,38.84,41100.0,29.288,29.303,29.2503,29.2804,41100.0
2007-09-13 14:10:00,38.83,38.89,38.76,38.76,20500.0,29.2729,29.3181,29.2201,29.2201,20500.0
2007-09-13 14:20:00,38.76,38.8,38.75,38.75,39500.0,29.2201,29.2503,29.2126,29.2126,39500.0
2007-09-13 14:30:00,38.76,38.84,38.75,38.78,38100.0,29.2201,29.2804,29.2126,29.2352,38100.0
2007-09-13 14:40:00,38.77,38.79,38.75,38.75,11700.0,29.2277,29.2427,29.2126,29.2126,11700.0
2007-09-13 14:50:00,38.75,38.79,38.75,38.79,20300.0,29.2126,29.2427,29.2126,29.2427,20300.0
2007-09-13 15:00:00,38.78,38.86,38.78,38.82,18700.0,29.2352,29.2955,29.2352,29.2654,18700.0
2007-09-13 15:10:00,38.8,38.83,38.75,38.76,21900.0,29.2503,29.2729,29.2126,29.2201,21900.0
2007-09-13 15:20:00,38.75,38.79,38.75,38.76,32900.0,29.2126,29.2427,29.2126,29.2201,32900.0
2007-09-13 15:30:00,38.76,38.83,38.76,38.78,46200.0,29.2201,29.2729,29.2201,29.2352,46200.0
2007-09-13 15:40:00,38.77,38.8,38.75,38.8,287600.0,29.2277,29.2503,29.2126,29.2503,287600.0
2007-09-13 15:50:00,38.8,38.84,38.75,38.75,55400.0,29.2503,29.2804,29.2126,29.2126,55400.0
2007-09-14 09:30:00,38.69,38.75,38.51,38.63,60500.0,29.1673,29.2126,29.0317,29.1221,60500.0
2007-09-14 09:40:00,38.68,38.71,38.59,38.68,36000.0,29.1598,29.1824,29.092,29.1598,36000.0
2007-09-14 09:50:00,38.67,38.93,38.67,38.81,51200.0,29.1523,29.3483,29.1523,29.2578,51200.0
2007-09-14 10:00:00,38.8,39.23,38.79,39.15,83500.0,29.2503,29.5744,29.2427,29.5141,83500.0
2007-09-14 10:10:00,39.16,39.41,39.15,39.25,114900.0,29.5217,29.7101,29.5141,29.5895,114900.0
2007-09-14 10:20:00,39.25,39.42,39.25,39.3,92100.0,29.5895,29.7177,29.5895,29.6272,92100.0
2007-09-14 10:30:00,39.32,39.34,39.13,39.13,78400.0,29.6423,29.6574,29.4991,29.4991,78400.0
2007-09-14 10:40:00,39.15,39.15,39.01,39.14,60300.0,29.5141,29.5141,29.4086,29.5066,60300.0
2007-09-14 10:50:00,39.12,39.18,39.08,39.15,40600.0,29.4915,29.5367,29.4614,29.5141,40600.0
2007-09-14 11:00:00,39.15,39.19,39.07,39.11,51800.0,29.5141,29.5443,29.4538,29.484,51800.0
2007-09-14 11:10:00,39.09,39.09,39.03,39.04,18600.0,29.4689,29.4689,29.4237,29.4312,18600.0
2007-09-14 11:20:00,39.06,39.06,39.0,39.03,18400.0,29.4463,29.4463,29.4011,29.4237,18400.0
2007-09-14 11:30:00,39.03,39.03,38.95,38.95,21400.0,29.4237,29.4237,29.3634,29.3634,21400.0
2007-09-14 11:40:00,38.96,39.11,38.95,38.99,67800.0,29.3709,29.484,29.3634,29.3935,67800.0
2007-09-14 11:50:00,38.99,39.05,38.98,39.0,37200.0,29.3935,29.4387,29.386,29.4011,37200.0
2007-09-14 12:00:00,39.02,39.1,38.98,39.0,24900.0,29.4161,29.4764,29.386,29.4011,24900.0
2007-09-14 12:10:00,39.0,39.05,38.99,39.05,14600.0,29.4011,29.4387,29.3935,29.4387,14600.0
2007-09-14 12:20:00,39.06,39.1,39.0,39.08,22600.0,29.4463,29.4764,29.4011,29.4614,22600.0
2007-09-14 12:30:00,39.08,39.15,39.0,39.15,10200.0,29.4614,29.5141,29.4011,29.5141,10200.0
2007-09-14 12:40:00,39.12,39.15,39.06,39.06,10100.0,29.4915,29.5141,29.4463,29.4463,10100.0
2007-09-14 12:50:00,39.04,39.15,39.04,39.07,23500.0,29.4312,29.5141,29.4312,29.4538,23500.0
2007-09-14 13:00:00,39.06,39.1,39.0,39.02,28800.0,29.4463,29.4764,29.4011,29.4161,28800.0
2007-09-14 13:10:00,39.03,39.09,39.0,39.04,13100.0,29.4237,29.4689,29.4011,29.4312,13100.0
2007-09-14 13:20:00,39.05,39.05,39.01,39.02,7100.0,29.4387,29.4387,29.4086,29.4161,7100.0
2007-09-14 13:30:00,39.01,39.05,38.98,38.98,9200.0,29.4086,29.4387,29.386,29.386,9200.0
2007-09-14 13:40:00,39.01,39.09,39.0,39.08,7900.0,29.4086,29.4689,29.4011,29.4614,7900.0
2007-09-14 13:50:00,39.07,39.12,39.02,39.05,16700.0,29.4538,29.4915,29.4161,29.4387,16700.0
2007-09-14 14:00:00,39.05,39.07,39.01,39.02,16000.0,29.4387,29.4538,29.4086,29.4161,16000.0
2007-09-14 14:10:00,39.02,39.07,38.98,39.04,69600.0,29.4161,29.4538,29.386,29.4312,69600.0
2007-09-14 14:20:00,39.04,39.06,39.0,39.06,7700.0,29.4312,29.4463,29.4011,29.4463,7700.0
2007-09-14 14:30:00,39.05,39.09,39.0,39.05,32400.0,29.4387,29.4689,29.4011,29.4387,32400.0
2007-09-14 14:40:00,39.06,39.07,39.02,39.02,29100.0,29.4463,29.4538,29.4161,29.4161,29100.0
2007-09-14 14:50:00,39.02,39.07,38.96,39.03,31000.0,29.4161,29.4538,29.3709,29.4237,31000.0
2007-09-14 15:00:00,39.03,39.07,39.0,39.03,23900.0,29.4237,29.4538,29.4011,29.4237,23900.0
2007-09-14 15:10:00,39.03,39.08,39.0,39.0,14200.0,29.4237,29.4614,29.4011,29.4011,14200.0
2007-09-14 15:20:00,39.01,39.11,39.0,39.06,41400.0,29.4086,29.484,29.4011,29.4463,41400.0
2007-09-14 15:30:00,39.08,39.09,39.0,39.04,29900.0,29.4614,29.4689,29.4011,29.4312,29900.0
2007-09-14 15:40:00,39.05,39.11,39.04,39.07,50700.0,29.4387,29.484,29.4312,29.4538,50700.0
2007-09-14 15:50:00,39.07,39.18,39.0,39.03,78900.0,29.4538,29.5367,29.4011,29.4237,78900.0
2007-09-17 09:30:00,38.95,38.98,38.82,38.82,35500.0,29.3634,29.386,29.2654,29.2654,35500.0
2007-09-17 09:40:00,38.84,38.92,38.75,38.78,39700.0,29.2804,29.3407,29.2126,29.2352,39700.0
2007-09-17 09:50:00,38.78,38.84,38.69,38.76,38400.0,29.2352,29.2804,29.1673,29.2201,38400.0
2007-09-17 10:00:00,38.75,38.85,38.75,38.81,21500.0,29.2126,29.288,29.2126,29.2578,21500.0
2007-09-17 10:10:00,38.82,38.83,38.74,38.76,17500.0,29.2654,29.2729,29.205,29.2201,17500.0
2007-09-17 10:20:00,38.77,38.77,38.7,38.76,30700.0,29.2277,29.2277,29.1749,29.2201,30700.0
2007-09-17 10:30:00,38.76,38.79,38.71,38.75,82300.0,29.2201,29.2427,29.1824,29.2126,82300.0
2007-09-17 10:40:00,38.74,38.78,38.72,38.72,32400.0,29.205,29.2352,29.19,29.19,32400.0
2007-09-17 10:50:00,38.72,38.72,38.59,38.65,26500.0,29.19,29.19,29.092,29.1372,26500.0
2007-09-17 11:00:00,38.64,38.77,38.64,38.77,9400.0,29.1297,29.2277,29.1297,29.2277,9400.0
2007-09-17 11:10:00,38.76,38.77,38.7,38.72,6100.0,29.2201,29.2277,29.1749,29.19,6100.0
2007-09-17 11:20:00,38.71,38.72,38.6,38.64,33800.0,29.1824,29.19,29.0995,29.1297,33800.0
2007-09-17 11:30:00,38.63,38.63,38.53,38.56,30600.0,29.1221,29.1221,29.0467,29.0693,30600.0
2007-09-17 11:40:00,38.56,38.58,38.55,38.55,16900.0,29.0693,29.0844,29.0618,29.0618,16900.0
2007-09-17 11:50:00,38.54,38.54,38.5,38.5,20700.0,29.0543,29.0543,29.0241,29.0241,20700.0
2007-09-17 12:00:00,38.52,38.52,38.49,38.51,16700.0,29.0392,29.0392,29.0166,29.0317,16700.0
2007-09-17 12:10:00,38.52,38.56,38.51,38.51,12400.0,29.0392,29.0693,29.0317,29.0317,12400.0
2007-09-17 12:20:00,38.52,38.71,38.5,38.71,77400.0,29.0392,29.1824,29.0241,29.1824,77400.0
2007-09-17 12:30:00,38.7,38.7,38.58,38.7,103000.0,29.1749,29.1749,29.0844,29.1749,103000.0
2007-09-17 12:40:00,38.7,38.8,38.7,38.79,88300.0,29.1749,29.2503,29.1749,29.2427,88300.0
2007-09-17 12:50:00,38.79,38.81,38.75,38.8,24600.0,29.2427,29.2578,29.2126,29.2503,24600.0
2007-09-17 13:00:00,38.81,38.84,38.79,38.79,24800.0,29.2578,29.2804,29.2427,29.2427,24800.0
2007-09-17 13:10:00,38.8,38.85,38.78,38.81,49000.0,29.2503,29.288,29.2352,29.2578,49000.0
2007-09-17 13:20:00,38.83,38.85,38.81,38.83,76300.0,29.2729,29.288,29.2578,29.2729,76300.0
2007-09-17 13:30:00,38.82,38.85,38.8,38.83,51900.0,29.2654,29.288,29.2503,29.2729,51900.0
2007-09-17 13:40:00,38.83,38.86,38.8,38.83,56400.0,29.2729,29.2955,29.2503,29.2729,56400.0
2007-09-17 13:50:00,38.83,38.83,38.7,38.71,52300.0,29.2729,29.2729,29.1749,29.1824,52300.0
2007-09-17 14:00:00,38.71,38.73,38.69,38.69,59900.0,29.1824,29.1975,29.1673,29.1673,59900.0
2007-09-17 14:10:00,38.69,38.73,38.68,38.71,14800.0,29.1673,29.1975,29.1598,29.1824,14800.0
2007-09-17 14:20:00,38.7,38.76,38.68,38.74,20500.0,29.1749,29.2201,29.1598,29.205,20500.0
2007-09-17 14:30:00,38.75,38.78,38.74,38.75,23300.0,29.2126,29.2352,29.205,29.2126,23300.0
2007-09-17 14:40:00,38.75,38.78,38.73,38.73,25900.0,29.2126,29.2352,29.1975,29.1975,25900.0
2007-09-17 14:50:00,38.71,38.75,38.7,38.74,29200.0,29.1824,29.2126,29.1749,29.205,29200.0
2007-09-17 15:00:00,38.74,38.85,38.7,38.7,34100.0,29.205,29.288,29.1749,29.1749,34100.0
2007-09-17 15:10:00,38.71,38.81,38.7,38.8,45800.0,29.1824,29.2578,29.1749,29.2503,45800.0
2007-09-17 15:20:00,38.79,38.82,38.74,38.74,70400.0,29.2427,29.2654,29.205,29.205,70400.0
2007-09-17 15:30:00,38.75,38.76,38.73,38.75,18900.0,29.2126,29.2201,29.1975,29.2126,18900.0
2007-09-17 15:40:00,38.75,38.78,38.75,38.77,16900.0,29.2126,29.2352,29.2126,29.2277,16900.0
2007-09-17 15:50:00,38.77,38.95,38.75,38.8,77100.0,29.2277,29.3634,29.2126,29.2503,77100.0
2007-09-18 09:30:00,38.95,38.95,38.63,38.93,16200.0,29.3634,29.3634,29.1221,29.3483,16200.0
2007-09-18 09:40:00,38.95,38.95,38.85,38.88,6300.0,29.3634,29.3634,29.288,29.3106,6300.0
2007-09-18 09:50:00,38.88,38.92,38.74,38.9,10400.0,29.3106,29.3407,29.205,29.3257,10400.0
2007-09-18 10:00:00,38.88,38.89,38.79,38.82,14500.0,29.3106,29.3181,29.2427,29.2654,14500.0
2007-09-18 10:10:00,38.8,38.9,38.69,38.71,120900.0,29.2503,29.3257,29.1673,29.1824,120900.0
2007-09-18 10:20:00,38.73,38.74,38.7,38.7,8800.0,29.1975,29.205,29.1749,29.1749,8800.0
2007-09-18 10:30:00,38.71,38.76,38.71,38.73,169500.0,29.1824,29.2201,29.1824,29.1975,169500.0
2007-09-18 10:40:00,38.73,38.81,38.72,38.81,18200.0,29.1975,29.2578,29.19,29.2578,18200.0
2007-09-18 10:50:00,38.82,38.88,38.78,38.88,13900.0,29.2654,29.3106,29.2352,29.3106,13900.0
2007-09-18 11:00:00,38.88,38.96,38.86,38.95,12600.0,29.3106,29.3709,29.2955,29.3634,12600.0
2007-09-18 11:10:00,38.96,39.03,38.96,39.01,4000.0,29.3709,29.4237,29.3709,29.4086,4000.0
2007-09-18 11:20:00,39.0,39.01,38.97,38.99,13100.0,29.4011,29.4086,29.3784,29.3935,13100.0
2007-09-18 11:30:00,38.98,38.99,38.94,38.95,12000.0,29.386,29.3935,29.3558,29.3634,12000.0
2007-09-18 11:40:00,38.95,39.0,38.92,38.98,19400.0,29.3634,29.4011,29.3407,29.386,19400.0
2007-09-18 11:50:00,38.97,38.99,38.83,38.9,38300.0,29.3784,29.3935,29.2729,29.3257,38300.0
2007-09-18 12:00:00,38.88,38.93,38.72,38.75,68500.0,29.3106,29.3483,29.19,29.2126,68500.0
2007-09-18 12:10:00,38.76,38.82,38.75,38.8,17600.0,29.2201,29.2654,29.2126,29.2503,17600.0
2007-09-18 12:20:00,38.82,39.03,38.82,38.94,142500.0,29.2654,29.4237,29.2654,29.3558,142500.0
2007-09-18 12:30:00,38.93,38.95,38.85,38.91,20900.0,29.3483,29.3634,29.288,29.3332,20900.0
2007-09-18 12:40:00,38.91,38.98,38.91,38.92,28300.0,29.3332,29.386,29.3332,29.3407,28300.0
2007-09-18 12:50:00,38.93,38.93,38.91,38.92,2900.0,29.3483,29.3483,29.3332,29.3407,2900.0
2007-09-18 13:00:00,38.91,38.92,38.87,38.89,13000.0,29.3332,29.3407,29.303,29.3181,13000.0
2007-09-18 13:10:00,38.87,38.93,38.87,38.93,19100.0,29.303,29.3483,29.303,29.3483,19100.0
2007-09-18 13:20:00,38.92,38.93,38.88,38.88,25000.0,29.3407,29.3483,29.3106,29.3106,25000.0
2007-09-18 13:30:00,38.88,38.96,38.88,38.93,29400.0,29.3106,29.3709,29.3106,29.3483,29400.0
2007-09-18 13:40:00,38.94,39.01,38.93,38.95,36100.0,29.3558,29.4086,29.3483,29.3634,36100.0
2007-09-18 13:50:00,38.94,39.0,38.9,38.97,62800.0,29.3558,29.4011,29.3257,29.3784,62800.0
2007-09-18 14:00:00,38.97,39.1,38.87,38.87,58000.0,29.3784,29.4764,29.303,29.303,58000.0
2007-09-18 14:10:00,38.86,39.55,38.64,39.48,117400.0,29.2955,29.8157,29.1297,29.7629,117400.0
2007-09-18 14:20:00,39.46,39.53,39.19,39.35,84900.0,29.7478,29.8006,29.5443,29.6649,84900.0
2007-09-18 14:30:00,39.34,39.68,39.34,39.55,233900.0,29.6574,29.9137,29.6574,29.8157,233900.0
2007-09-18 14:40:00,39.55,40.0,39.43,39.92,187600.0,29.8157,30.1549,29.7252,30.0946,187600.0
2007-09-18 14:50:00,39.91,39.92,39.61,39.69,145100.0,30.0871,30.0946,29.8609,29.9212,145100.0
2007-09-18 15:00:00,39.7,39.79,39.58,39.75,188700.0,29.9288,29.9966,29.8383,29.9665,188700.0
2007-09-18 15:10:00,39.73,40.17,39.73,40.0,141700.0,29.9514,30.2831,29.9514,30.1549,141700.0
2007-09-18 15:20:00,39.98,39.98,39.7,39.9,146600.0,30.1398,30.1398,29.9288,30.0795,146600.0
2007-09-18 15:30:00,39.9,40.12,39.89,40.01,294900.0,30.0795,30.2454,30.072,30.1625,294900.0
2007-09-18 15:40:00,40.02,40.26,39.98,40.0,223100.0,30.17,30.3509,30.1398,30.1549,223100.0
2007-09-18 15:50:00,40.0,40.26,39.96,40.26,517300.0,30.1549,30.3509,30.1248,30.3509,517300.0
2007-09-19 09:30:00,40.55,40.78,40.5,40.6,118500.0,30.5696,30.7429,30.5319,30.6072,118500.0
2007-09-19 09:40:00,40.59,40.9,40.58,40.9,181300.0,30.5997,30.8334,30.5922,30.8334,181300.0
2007-09-19 09:50:00,40.89,41.2,40.87,41.12,276200.0,30.8259,31.0596,30.8108,30.9993,276200.0
2007-09-19 10:00:00,41.13,41.3,40.95,41.02,181600.0,31.0068,31.135,30.8711,30.9239,181600.0
2007-09-19 10:10:00,41.0,41.16,40.99,41.08,151700.0,30.9088,31.0294,30.9013,30.9691,151700.0
2007-09-19 10:20:00,41.07,41.13,41.0,41.03,176000.0,30.9616,31.0068,30.9088,30.9314,176000.0
2007-09-19 10:30:00,41.05,41.05,40.81,40.88,132300.0,30.9465,30.9465,30.7656,30.8183,132300.0
2007-09-19 10:40:00,40.88,41.02,40.8,41.0,188800.0,30.8183,30.9239,30.758,30.9088,188800.0
2007-09-19 10:50:00,41.0,41.01,40.94,41.0,69700.0,30.9088,30.9163,30.8636,30.9088,69700.0
2007-09-19 11:00:00,41.0,41.05,40.94,41.04,57900.0,30.9088,30.9465,30.8636,30.939,57900.0
2007-09-19 11:10:00,41.01,41.08,40.96,41.06,55400.0,30.9163,30.9691,30.8786,30.954,55400.0
2007-09-19 11:20:00,41.06,41.09,40.99,41.05,38700.0,30.954,30.9766,30.9013,30.9465,38700.0
2007-09-19 11:30:00,41.04,41.04,40.88,40.91,83600.0,30.939,30.939,30.8183,30.8409,83600.0
2007-09-19 11:40:00,40.9,41.03,40.89,40.95,76700.0,30.8334,30.9314,30.8259,30.8711,76700.0
2007-09-19 11:50:00,40.95,40.99,40.9,40.97,44400.0,30.8711,30.9013,30.8334,30.8862,44400.0
2007-09-19 12:00:00,40.97,41.0,40.97,40.97,39900.0,30.8862,30.9088,30.8862,30.8862,39900.0
2007-09-19 12:10:00,40.97,40.98,40.81,40.81,23700.0,30.8862,30.8937,30.7656,30.7656,23700.0
2007-09-19 12:20:00,40.82,40.82,40.75,40.8,36100.0,30.7731,30.7731,30.7203,30.758,36100.0
2007-09-19 12:30:00,40.8,40.85,40.62,40.75,67400.0,30.758,30.7957,30.6223,30.7203,67400.0
2007-09-19 12:40:00,40.74,40.81,40.74,40.8,31400.0,30.7128,30.7656,30.7128,30.758,31400.0
2007-09-19 12:50:00,40.8,40.81,40.77,40.81,20600.0,30.758,30.7656,30.7354,30.7656,20600.0
2007-09-19 13:00:00,40.8,40.81,40.72,40.77,43700.0,30.758,30.7656,30.6977,30.7354,43700.0
2007-09-19 13:10:00,40.77,40.88,40.77,40.84,28300.0,30.7354,30.8183,30.7354,30.7882,28300.0
2007-09-19 13:20:00,40.84,40.95,40.8,40.95,29500.0,30.7882,30.8711,30.758,30.8711,29500.0
2007-09-19 13:30:00,40.95,40.98,40.82,40.84,41100.0,30.8711,30.8937,30.7731,30.7882,41100.0
2007-09-19 13:40:00,40.83,40.87,40.79,40.79,52200.0,30.7806,30.8108,30.7505,30.7505,52200.0
2007-09-19 13:50:00,40.8,40.85,40.78,40.85,23500.0,30.758,30.7957,30.7429,30.7957,23500.0
2007-09-19 14:00:00,40.85,40.87,40.72,40.75,50000.0,30.7957,30.8108,30.6977,30.7203,50000.0
2007-09-19 14:10:00,40.75,40.76,40.63,40.64,47500.0,30.7203,30.7279,30.6299,30.6374,47500.0
2007-09-19 14:20:00,40.64,40.71,40.52,40.7,31600.0,30.6374,30.6902,30.5469,30.6826,31600.0
2007-09-19 14:30:00,40.71,40.74,40.67,40.67,32800.0,30.6902,30.7128,30.66,30.66,32800.0
2007-09-19 14:40:00,40.68,40.78,40.67,40.76,26400.0,30.6676,30.7429,30.66,30.7279,26400.0
2007-09-19 14:50:00,40.75,40.87,40.74,40.83,42600.0,30.7203,30.8108,30.7128,30.7806,42600.0
2007-09-19 15:00:00,40.83,40.95,40.82,40.95,32600.0,30.7806,30.8711,30.7731,30.8711,32600.0
2007-09-19 15:10:00,40.95,41.17,40.93,41.07,85600.0,30.8711,31.037,30.856,30.9616,85600.0
2007-09-19 15:20:00,41.08,41.12,41.03,41.06,70400.0,30.9691,30.9993,30.9314,30.954,70400.0
2007-09-19 15:30:00,41.05,41.07,40.92,40.92,73400.0,30.9465,30.9616,30.8485,30.8485,73400.0
2007-09-19 15:40:00,40.93,41.02,40.85,40.86,105000.0,30.856,30.9239,30.7957,30.8033,105000.0
2007-09-19 15:50:00,40.85,40.96,40.8,40.92,113900.0,30.7957,30.8786,30.758,30.8485,113900.0
2007-09-20 09:30:00,40.9,40.92,40.68,40.74,25600.0,30.8334,30.8485,30.6676,30.7128,25600.0
2007-09-20 09:40:00,40.75,40.76,40.6,40.64,167800.0,30.7203,30.7279,30.6072,30.6374,167800.0
2007-09-20 09:50:00,40.64,40.74,40.64,40.67,73400.0,30.6374,30.7128,30.6374,30.66,73400.0
2007-09-20 10:00:00,40.68,40.75,40.65,40.72,91400.0,30.6676,30.7203,30.6449,30.6977,91400.0
2007-09-20 10:10:00,40.72,40.72,40.61,40.61,38200.0,30.6977,30.6977,30.6148,30.6148,38200.0
2007-09-20 10:20:00,40.6,40.69,40.52,40.56,107200.0,30.6072,30.6751,30.5469,30.5771,107200.0
2007-09-20 10:30:00,40.56,40.59,40.35,40.44,148500.0,30.5771,30.5997,30.4188,30.4866,148500.0
2007-09-20 10:40:00,40.46,40.54,40.46,40.5,135500.0,30.5017,30.562,30.5017,30.5319,135500.0
2007-09-20 10:50:00,40.5,40.61,40.5,40.53,31200.0,30.5319,30.6148,30.5319,30.5545,31200.0
2007-09-20 11:00:00,40.51,40.51,40.42,40.43,14700.0,30.5394,30.5394,30.4716,30.4791,14700.0
2007-09-20 11:10:00,40.45,40.47,40.41,40.41,27900.0,30.4942,30.5092,30.464,30.464,27900.0
2007-09-20 11:20:00,40.41,40.51,40.4,40.49,21700.0,30.464,30.5394,30.4565,30.5243,21700.0
2007-09-20 11:30:00,40.49,40.49,40.39,40.43,39500.0,30.5243,30.5243,30.4489,30.4791,39500.0
2007-09-20 11:40:00,40.43,40.44,40.38,40.41,19500.0,30.4791,30.4866,30.4414,30.464,19500.0
2007-09-20 11:50:00,40.4,40.42,40.38,40.41,41400.0,30.4565,30.4716,30.4414,30.464,41400.0
2007-09-20 12:00:00,40.41,40.45,40.38,40.45,37800.0,30.464,30.4942,30.4414,30.4942,37800.0
2007-09-20 12:10:00,40.44,40.44,40.38,40.41,14500.0,30.4866,30.4866,30.4414,30.464,14500.0
2007-09-20 12:20:00,40.42,40.45,40.41,40.45,14600.0,30.4716,30.4942,30.464,30.4942,14600.0
2007-09-20 12:30:00,40.44,40.45,40.43,40.45,8700.0,30.4866,30.4942,30.4791,30.4942,8700.0
2007-09-20 12:40:00,40.44,40.46,40.42,40.46,22900.0,30.4866,30.5017,30.4716,30.5017,22900.0
2007-09-20 12:50:00,40.46,40.52,40.46,40.5,5500.0,30.5017,30.5469,30.5017,30.5319,5500.0
2007-09-20 13:00:00,40.5,40.5,40.45,40.46,12300.0,30.5319,30.5319,30.4942,30.5017,12300.0
2007-09-20 13:10:00,40.45,40.48,40.42,40.48,20000.0,30.4942,30.5168,30.4716,30.5168,20000.0
2007-09-20 13:20:00,40.48,40.5,40.43,40.45,13200.0,30.5168,30.5319,30.4791,30.4942,13200.0
2007-09-20 13:30:00,40.45,40.5,40.4,40.48,16100.0,30.4942,30.5319,30.4565,30.5168,16100.0
2007-09-20 13:40:00,40.48,40.56,40.43,40.56,40200.0,30.5168,30.5771,30.4791,30.5771,40200.0
2007-09-20 13:50:00,40.55,40.58,40.49,40.58,11400.0,30.5696,30.5922,30.5243,30.5922,11400.0
2007-09-20 14:00:00,40.57,40.58,40.49,40.49,11200.0,30.5846,30.5922,30.5243,30.5243,11200.0
2007-09-20 14:10:00,40.49,40.55,40.45,40.53,20500.0,30.5243,30.5696,30.4942,30.5545,20500.0
2007-09-20 14:20:00,40.52,40.53,40.4,40.44,25900.0,30.5469,30.5545,30.4565,30.4866,25900.0
2007-09-20 14:30:00,40.44,40.44,40.33,40.44,31200.0,30.4866,30.4866,30.4037,30.4866,31200.0
2007-09-20 14:40:00,40.43,40.52,40.26,40.26,51800.0,30.4791,30.5469,30.3509,30.3509,51800.0
2007-09-20 14:50:00,40.25,40.31,40.21,40.29,29200.0,30.3434,30.3886,30.3132,30.3735,29200.0
2007-09-20 15:00:00,40.3,40.34,40.26,40.31,46200.0,30.3811,30.4112,30.3509,30.3886,46200.0
2007-09-20 15:10:00,40.32,40.43,40.32,40.4,15300.0,30.3962,30.4791,30.3962,30.4565,15300.0
2007-09-20 15:20:00,40.41,40.5,40.36,40.41,63700.0,30.464,30.5319,30.4263,30.464,63700.0
2007-09-20 15:30:00,40.39,40.42,40.3,40.34,59400.0,30.4489,30.4716,30.3811,30.4112,59400.0
2007-09-20 15:40:00,40.35,40.4,40.3,40.4,48200.0,30.4188,30.4565,30.3811,30.4565,48200.0
2007-09-20 15:50:00,40.4,40.44,40.33,40.37,68300.0,30.4565,30.4866,30.4037,30.4339,68300.0
2007-09-21 09:30:00,40.61,40.74,40.35,40.55,44300.0,30.6148,30.7128,30.4188,30.5696,44300.0
2007-09-21 09:40:00,40.54,40.86,40.54,40.8,105000.0,30.562,30.8033,30.562,30.758,105000.0
2007-09-21 09:50:00,40.8,41.25,40.75,41.04,177200.0,30.758,31.0973,30.7203,30.939,177200.0
2007-09-21 10:00:00,41.05,41.25,41.03,41.07,185800.0,30.9465,31.0973,30.9314,30.9616,185800.0
2007-09-21 10:10:00,41.08,41.12,40.89,40.91,108000.0,30.9691,30.9993,30.8259,30.8409,108000.0
2007-09-21 10:20:00,40.91,41.01,40.88,40.9,83100.0,30.8409,30.9163,30.8183,30.8334,83100.0
2007-09-21 10:30:00,40.91,40.96,40.9,40.95,64800.0,30.8409,30.8786,30.8334,30.8711,64800.0
2007-09-21 10:40:00,40.94,41.03,40.94,41.03,34900.0,30.8636,30.9314,30.8636,30.9314,34900.0
2007-09-21 10:50:00,41.02,41.08,40.99,41.06,23900.0,30.9239,30.9691,30.9013,30.954,23900.0
2007-09-21 11:00:00,41.06,41.1,40.96,40.97,30200.0,30.954,30.9842,30.8786,30.8862,30200.0
2007-09-21 11:10:00,40.96,40.97,40.8,40.82,32500.0,30.8786,30.8862,30.758,30.7731,32500.0
2007-09-21 11:20:00,40.83,40.96,40.82,40.94,26100.0,30.7806,30.8786,30.7731,30.8636,26100.0
2007-09-21 11:30:00,40.95,41.11,40.93,41.08,43000.0,30.8711,30.9917,30.856,30.9691,43000.0
2007-09-21 11:40:00,41.09,41.1,41.02,41.02,15300.0,30.9766,30.9842,30.9239,30.9239,15300.0
2007-09-21 11:50:00,41.03,41.11,41.03,41.09,29900.0,30.9314,30.9917,30.9314,30.9766,29900.0
2007-09-21 12:00:00,41.08,41.16,41.06,41.15,37700.0,30.9691,31.0294,30.954,31.0219,37700.0
2007-09-21 12:10:00,41.15,41.19,41.12,41.18,61800.0,31.0219,31.052,30.9993,31.0445,61800.0
2007-09-21 12:20:00,41.18,41.2,41.14,41.2,16800.0,31.0445,31.0596,31.0143,31.0596,16800.0
2007-09-21 12:30:00,41.2,41.33,41.2,41.33,51000.0,31.0596,31.1576,31.0596,31.1576,51000.0
2007-09-21 12:40:00,41.34,41.4,41.31,41.38,82400.0,31.1651,31.2103,31.1425,31.1953,82400.0
2007-09-21 12:50:00,41.38,41.38,41.24,41.27,59000.0,31.1953,31.1953,31.0897,31.1123,59000.0
2007-09-21 13:00:00,41.25,41.26,41.08,41.15,34200.0,31.0973,31.1048,30.9691,31.0219,34200.0
2007-09-21 13:10:00,41.15,41.18,41.11,41.16,34200.0,31.0219,31.0445,30.9917,31.0294,34200.0
2007-09-21 13:20:00,41.16,41.19,41.14,41.19,10200.0,31.0294,31.052,31.0143,31.052,10200.0
2007-09-21 13:30:00,41.19,41.22,41.17,41.22,17500.0,31.052,31.0746,31.037,31.0746,17500.0
2007-09-21 13:40:00,41.23,41.25,41.18,41.18,12600.0,31.0822,31.0973,31.0445,31.0445,12600.0
2007-09-21 13:50:00,41.18,41.2,41.14,41.14,19000.0,31.0445,31.0596,31.0143,31.0143,19000.0
2007-09-21 14:00:00,41.15,41.19,41.14,41.16,27400.0,31.0219,31.052,31.0143,31.0294,27400.0
2007-09-21 14:10:00,41.16,41.17,41.13,41.16,37000.0,31.0294,31.037,31.0068,31.0294,37000.0
2007-09-21 14:20:00,41.16,41.22,41.15,41.21,49400.0,31.0294,31.0746,31.0219,31.0671,49400.0
2007-09-21 14:30:00,41.21,41.25,41.2,41.21,30300.0,31.0671,31.0973,31.0596,31.0671,30300.0
2007-09-21 14:40:00,41.21,41.25,41.18,41.19,24400.0,31.0671,31.0973,31.0445,31.052,24400.0
2007-09-21 14:50:00,41.19,41.24,41.18,41.2,28700.0,31.052,31.0897,31.0445,31.0596,28700.0
2007-09-21 15:00:00,41.18,41.24,41.18,41.2,50200.0,31.0445,31.0897,31.0445,31.0596,50200.0
2007-09-21 15:10:00,41.21,41.22,41.17,41.2,68800.0,31.0671,31.0746,31.037,31.0596,68800.0
2007-09-21 15:20:00,41.2,41.2,41.1,41.1,74500.0,31.0596,31.0596,30.9842,30.9842,74500.0
2007-09-21 15:30:00,41.1,41.1,40.99,41.02,60500.0,30.9842,30.9842,30.9013,30.9239,60500.0
2007-09-21 15:40:00,41.03,41.21,41.01,41.2,114800.0,30.9314,31.0671,30.9163,31.0596,114800.0
2007-09-21 15:50:00,41.2,41.29,41.12,41.16,242700.0,31.0596,31.1274,30.9993,31.0294,242700.0
2007-09-24 09:30:00,41.01,41.5,41.0,41.44,75500.0,30.9163,31.2857,30.9088,31.2405,75500.0
2007-09-24 09:40:00,41.4,41.54,41.31,41.41,37100.0,31.2103,31.3159,31.1425,31.2179,37100.0
2007-09-24 09:50:00,41.43,41.44,41.3,41.34,112300.0,31.233,31.2405,31.135,31.1651,112300.0
2007-09-24 10:00:00,41.34,41.41,41.3,41.33,88000.0,31.1651,31.2179,31.135,31.1576,88000.0
2007-09-24 10:10:00,41.32,41.35,41.25,41.29,34200.0,31.15,31.1727,31.0973,31.1274,34200.0
2007-09-24 10:20:00,41.29,41.35,41.28,41.31,97900.0,31.1274,31.1727,31.1199,31.1425,97900.0
2007-09-24 10:30:00,41.31,41.33,41.21,41.32,52700.0,31.1425,31.1576,31.0671,31.15,52700.0
2007-09-24 10:40:00,41.32,41.33,41.28,41.29,23900.0,31.15,31.1576,31.1199,31.1274,23900.0
2007-09-24 10:50:00,41.29,41.33,41.27,41.3,23500.0,31.1274,31.1576,31.1123,31.135,23500.0
2007-09-24 11:00:00,41.3,41.33,41.29,41.32,21500.0,31.135,31.1576,31.1274,31.15,21500.0
2007-09-24 11:10:00,41.31,41.38,41.31,41.36,68300.0,31.1425,31.1953,31.1425,31.1802,68300.0
2007-09-24 11:20:00,41.37,41.46,41.32,41.35,54900.0,31.1877,31.2556,31.15,31.1727,54900.0
2007-09-24 11:30:00,41.35,41.39,41.24,41.24,48700.0,31.1727,31.2028,31.0897,31.0897,48700.0
2007-09-24 11:40:00,41.24,41.38,41.24,41.37,21500.0,31.0897,31.1953,31.0897,31.1877,21500.0
2007-09-24 11:50:00,41.37,41.5,41.36,41.49,29600.0,31.1877,31.2857,31.1802,31.2782,29600.0
2007-09-24 12:00:00,41.49,41.72,41.49,41.61,139600.0,31.2782,31.4516,31.2782,31.3687,139600.0
2007-09-24 12:10:00,41.62,41.62,41.58,41.61,11000.0,31.3762,31.3762,31.346,31.3687,11000.0
2007-09-24 12:20:00,41.63,41.7,41.6,41.67,19600.0,31.3837,31.4365,31.3611,31.4139,19600.0
2007-09-24 12:30:00,41.68,41.72,41.67,41.71,30100.0,31.4214,31.4516,31.4139,31.444,30100.0
2007-09-24 12:40:00,41.71,41.76,41.68,41.75,33900.0,31.444,31.4817,31.4214,31.4742,33900.0
2007-09-24 12:50:00,41.75,41.75,41.68,41.75,29800.0,31.4742,31.4742,31.4214,31.4742,29800.0
2007-09-24 13:00:00,41.75,41.87,41.71,41.78,83500.0,31.4742,31.5647,31.444,31.4968,83500.0
2007-09-24 13:10:00,41.79,41.85,41.77,41.8,111600.0,31.5044,31.5496,31.4893,31.5119,111600.0
2007-09-24 13:20:00,41.8,41.81,41.7,41.7,141000.0,31.5119,31.5194,31.4365,31.4365,141000.0
2007-09-24 13:30:00,41.7,41.72,41.65,41.72,35300.0,31.4365,31.4516,31.3988,31.4516,35300.0
2007-09-24 13:40:00,41.71,41.78,41.65,41.77,76300.0,31.444,31.4968,31.3988,31.4893,76300.0
2007-09-24 13:50:00,41.77,41.81,41.7,41.72,80600.0,31.4893,31.5194,31.4365,31.4516,80600.0
2007-09-24 14:00:00,41.73,41.81,41.7,41.77,34200.0,31.4591,31.5194,31.4365,31.4893,34200.0
2007-09-24 14:10:00,41.78,41.79,41.65,41.79,41600.0,31.4968,31.5044,31.3988,31.5044,41600.0
2007-09-24 14:20:00,41.79,41.82,41.65,41.67,74200.0,31.5044,31.527,31.3988,31.4139,74200.0
2007-09-24 14:30:00,41.67,41.8,41.65,41.8,50600.0,31.4139,31.5119,31.3988,31.5119,50600.0
2007-09-24 14:40:00,41.81,41.94,41.81,41.91,48700.0,31.5194,31.6174,31.5194,31.5948,48700.0
2007-09-24 14:50:00,41.91,42.08,41.84,41.85,136000.0,31.5948,31.723,31.542,31.5496,136000.0
2007-09-24 15:00:00,41.85,41.86,41.71,41.83,109400.0,31.5496,31.5571,31.444,31.5345,109400.0
2007-09-24 15:10:00,41.83,41.85,41.75,41.85,42000.0,31.5345,31.5496,31.4742,31.5496,42000.0
2007-09-24 15:20:00,41.85,41.95,41.84,41.89,81600.0,31.5496,31.625,31.542,31.5797,81600.0
2007-09-24 15:30:00,41.89,41.9,41.77,41.78,92200.0,31.5797,31.5873,31.4893,31.4968,92200.0
2007-09-24 15:40:00,41.78,41.81,41.65,41.72,101100.0,31.4968,31.5194,31.3988,31.4516,101100.0
2007-09-24 15:50:00,41.72,41.8,41.7,41.77,82200.0,31.4516,31.5119,31.4365,31.4893,82200.0
2007-09-25 09:30:00,41.31,41.75,41.17,41.32,71200.0,31.1425,31.4742,31.037,31.15,71200.0
2007-09-25 09:40:00,41.33,41.92,41.3,41.72,46700.0,31.1576,31.6024,31.135,31.4516,46700.0
2007-09-25 09:50:00,41.7,41.83,41.68,41.75,25500.0,31.4365,31.5345,31.4214,31.4742,25500.0
2007-09-25 10:00:00,41.74,41.82,41.66,41.73,56900.0,31.4667,31.527,31.4064,31.4591,56900.0
2007-09-25 10:10:00,41.73,42.02,41.72,42.02,103900.0,31.4591,31.6777,31.4516,31.6777,103900.0
2007-09-25 10:20:00,42.02,42.05,41.8,41.83,89000.0,31.6777,31.7004,31.5119,31.5345,89000.0
2007-09-25 10:30:00,41.82,41.92,41.79,41.84,42100.0,31.527,31.6024,31.5044,31.542,42100.0
2007-09-25 10:40:00,41.82,41.85,41.75,41.75,30100.0,31.527,31.5496,31.4742,31.4742,30100.0
2007-09-25 10:50:00,41.75,41.78,41.72,41.76,46800.0,31.4742,31.4968,31.4516,31.4817,46800.0
2007-09-25 11:00:00,41.72,41.77,41.72,41.75,29600.0,31.4516,31.4893,31.4516,31.4742,29600.0
2007-09-25 11:10:00,41.75,41.78,41.74,41.74,29100.0,31.4742,31.4968,31.4667,31.4667,29100.0
2007-09-25 11:20:00,41.74,41.75,41.61,41.62,16600.0,31.4667,31.4742,31.3687,31.3762,16600.0
2007-09-25 11:30:00,41.61,41.65,41.54,41.6,109000.0,31.3687,31.3988,31.3159,31.3611,109000.0
2007-09-25 11:40:00,41.59,41.61,41.55,41.55,19200.0,31.3536,31.3687,31.3234,31.3234,19200.0
2007-09-25 11:50:00,41.55,41.6,41.5,41.6,36000.0,31.3234,31.3611,31.2857,31.3611,36000.0
2007-09-25 12:00:00,41.6,41.62,41.58,41.6,17100.0,31.3611,31.3762,31.346,31.3611,17100.0
2007-09-25 12:10:00,41.59,41.61,41.53,41.54,17700.0,31.3536,31.3687,31.3083,31.3159,17700.0
2007-09-25 12:20:00,41.54,41.55,41.45,41.53,20100.0,31.3159,31.3234,31.248,31.3083,20100.0
2007-09-25 12:30:00,41.54,41.54,41.44,41.44,10300.0,31.3159,31.3159,31.2405,31.2405,10300.0
2007-09-25 12:40:00,41.45,41.55,41.43,41.51,124700.0,31.248,31.3234,31.233,31.2933,124700.0
2007-09-25 12:50:00,41.51,41.56,41.4,41.44,113600.0,31.2933,31.331,31.2103,31.2405,113600.0
2007-09-25 13:00:00,41.42,41.45,41.4,41.43,19500.0,31.2254,31.248,31.2103,31.233,19500.0
2007-09-25 13:10:00,41.44,41.51,41.43,41.48,21400.0,31.2405,31.2933,31.233,31.2707,21400.0
2007-09-25 13:20:00,41.48,41.49,41.44,41.46,18500.0,31.2707,31.2782,31.2405,31.2556,18500.0
2007-09-25 13:30:00,41.46,41.48,41.45,41.48,10100.0,31.2556,31.2707,31.248,31.2707,10100.0
2007-09-25 13:40:00,41.47,41.49,41.39,41.4,18800.0,31.2631,31.2782,31.2028,31.2103,18800.0
2007-09-25 13:50:00,41.39,41.4,41.26,41.32,38800.0,31.2028,31.2103,31.1048,31.15,38800.0
2007-09-25 14:00:00,41.32,41.33,41.22,41.29,54600.0,31.15,31.1576,31.0746,31.1274,54600.0
2007-09-25 14:10:00,41.28,41.34,41.27,41.34,33100.0,31.1199,31.1651,31.1123,31.1651,33100.0
2007-09-25 14:20:00,41.34,41.43,41.3,41.41,52500.0,31.1651,31.233,31.135,31.2179,52500.0
2007-09-25 14:30:00,41.39,41.55,41.31,41.49,108900.0,31.2028,31.3234,31.1425,31.2782,108900.0
2007-09-25 14:40:00,41.47,41.57,41.36,41.57,171000.0,31.2631,31.3385,31.1802,31.3385,171000.0
2007-09-25 14:50:00,41.57,41.6,41.55,41.59,29000.0,31.3385,31.3611,31.3234,31.3536,29000.0
2007-09-25 15:00:00,41.59,41.64,41.58,41.62,40800.0,31.3536,31.3913,31.346,31.3762,40800.0
2007-09-25 15:10:00,41.62,41.71,41.61,41.64,58900.0,31.3762,31.444,31.3687,31.3913,58900.0
2007-09-25 15:20:00,41.64,41.71,41.64,41.69,80400.0,31.3913,31.444,31.3913,31.429,80400.0
2007-09-25 15:30:00,41.68,41.73,41.68,41.7,49800.0,31.4214,31.4591,31.4214,31.4365,49800.0
2007-09-25 15:40:00,41.7,41.82,41.69,41.78,120900.0,31.4365,31.527,31.429,31.4968,120900.0
2007-09-25 15:50:00,41.78,41.84,41.74,41.84,131600.0,31.4968,31.542,31.4667,31.542,131600.0
2007-09-26 09:30:00,41.87,42.25,41.87,42.25,48300.0,31.5647,31.8511,31.5647,31.8511,48300.0
2007-09-26 09:40:00,42.25,42.3,42.1,42.11,82200.0,31.8511,31.8888,31.7381,31.7456,82200.0
2007-09-26 09:50:00,42.15,42.25,42.05,42.25,34100.0,31.7758,31.8511,31.7004,31.8511,34100.0
2007-09-26 10:00:00,42.23,42.23,41.98,42.0,30400.0,31.8361,31.8361,31.6476,31.6627,30400.0
2007-09-26 10:10:00,41.97,41.97,41.83,41.88,50000.0,31.6401,31.6401,31.5345,31.5722,50000.0
2007-09-26 10:20:00,41.88,41.99,41.88,41.97,20400.0,31.5722,31.6551,31.5722,31.6401,20400.0
2007-09-26 10:30:00,41.97,41.97,41.75,41.75,28100.0,31.6401,31.6401,31.4742,31.4742,28100.0
2007-09-26 10:40:00,41.75,41.86,41.71,41.84,24100.0,31.4742,31.5571,31.444,31.542,24100.0
2007-09-26 10:50:00,41.85,42.0,41.84,41.97,21400.0,31.5496,31.6627,31.542,31.6401,21400.0
2007-09-26 11:00:00,41.97,42.14,41.97,42.11,45500.0,31.6401,31.7682,31.6401,31.7456,45500.0
2007-09-26 11:10:00,42.11,42.22,42.1,42.22,21500.0,31.7456,31.8285,31.7381,31.8285,21500.0
2007-09-26 11:20:00,42.22,42.34,42.21,42.32,40900.0,31.8285,31.919,31.821,31.9039,40900.0
2007-09-26 11:30:00,42.34,42.4,42.3,42.38,154300.0,31.919,31.9642,31.8888,31.9491,154300.0
2007-09-26 11:40:00,42.38,42.44,42.3,42.44,72700.0,31.9491,31.9944,31.8888,31.9944,72700.0
2007-09-26 11:50:00,42.44,42.54,42.38,42.38,92800.0,31.9944,32.0698,31.9491,31.9491,92800.0
2007-09-26 12:00:00,42.4,42.48,42.38,42.48,23300.0,31.9642,32.0245,31.9491,32.0245,23300.0
2007-09-26 12:10:00,42.49,42.49,42.24,42.47,110200.0,32.0321,32.0321,31.8436,32.017,110200.0
2007-09-26 12:20:00,42.48,42.48,42.31,42.37,89100.0,32.0245,32.0245,31.8964,31.9416,89100.0
2007-09-26 12:30:00,42.37,42.5,42.37,42.4,85900.0,31.9416,32.0396,31.9416,31.9642,85900.0
2007-09-26 12:40:00,42.39,42.4,42.32,42.33,39900.0,31.9567,31.9642,31.9039,31.9114,39900.0
2007-09-26 12:50:00,42.31,42.35,42.23,42.25,53500.0,31.8964,31.9265,31.8361,31.8511,53500.0
2007-09-26 13:00:00,42.25,42.33,42.24,42.26,71000.0,31.8511,31.9114,31.8436,31.8587,71000.0
2007-09-26 13:10:00,42.25,42.26,42.22,42.25,80600.0,31.8511,31.8587,31.8285,31.8511,80600.0
2007-09-26 13:20:00,42.24,42.31,42.23,42.25,122800.0,31.8436,31.8964,31.8361,31.8511,122800.0
2007-09-26 13:30:00,42.26,42.27,42.13,42.21,74300.0,31.8587,31.8662,31.7607,31.821,74300.0
2007-09-26 13:40:00,42.22,42.22,42.1,42.22,52500.0,31.8285,31.8285,31.7381,31.8285,52500.0
2007-09-26 13:50:00,42.21,42.25,42.13,42.18,77900.0,31.821,31.8511,31.7607,31.7984,77900.0
2007-09-26 14:00:00,42.19,42.21,42.13,42.18,170400.0,31.8059,31.821,31.7607,31.7984,170400.0
2007-09-26 14:10:00,42.16,42.18,42.1,42.16,233400.0,31.7833,31.7984,31.7381,31.7833,233400.0
2007-09-26 14:20:00,42.15,42.16,42.11,42.13,49600.0,31.7758,31.7833,31.7456,31.7607,49600.0
2007-09-26 14:30:00,42.13,42.14,42.06,42.08,128400.0,31.7607,31.7682,31.7079,31.723,128400.0
2007-09-26 14:40:00,42.09,42.09,41.98,42.0,91400.0,31.7305,31.7305,31.6476,31.6627,91400.0
2007-09-26 14:50:00,42.0,42.06,41.97,41.97,113000.0,31.6627,31.7079,31.6401,31.6401,113000.0
2007-09-26 15:00:00,41.98,42.04,41.97,41.99,64700.0,31.6476,31.6928,31.6401,31.6551,64700.0
2007-09-26 15:10:00,42.0,42.08,41.96,42.0,87500.0,31.6627,31.723,31.6325,31.6627,87500.0
2007-09-26 15:20:00,42.0,42.07,41.97,42.01,34900.0,31.6627,31.7154,31.6401,31.6702,34900.0
2007-09-26 15:30:00,42.01,42.01,41.9,41.95,41200.0,31.6702,31.6702,31.5873,31.625,41200.0
2007-09-26 15:40:00,41.95,41.95,41.81,41.92,105100.0,31.625,31.625,31.5194,31.6024,105100.0
2007-09-26 15:50:00,41.91,42.1,41.9,41.99,125500.0,31.5948,31.7381,31.5873,31.6551,125500.0
2007-09-27 09:30:00,42.6,42.76,42.28,42.47,78600.0,32.115,32.2356,31.8738,32.017,78600.0
2007-09-27 09:40:00,42.46,42.46,42.25,42.36,44800.0,32.0095,32.0095,31.8511,31.9341,44800.0
2007-09-27 09:50:00,42.35,42.35,42.18,42.19,35200.0,31.9265,31.9265,31.7984,31.8059,35200.0
2007-09-27 10:00:00,42.18,42.29,42.07,42.22,150800.0,31.7984,31.8813,31.7154,31.8285,150800.0
2007-09-27 10:10:00,42.23,42.25,42.17,42.2,40100.0,31.8361,31.8511,31.7908,31.8134,40100.0
2007-09-27 10:20:00,42.21,42.22,41.96,42.04,48900.0,31.821,31.8285,31.6325,31.6928,48900.0
2007-09-27 10:30:00,42.04,42.31,42.04,42.31,49400.0,31.6928,31.8964,31.6928,31.8964,49400.0
2007-09-27 10:40:00,42.31,42.35,42.27,42.31,17300.0,31.8964,31.9265,31.8662,31.8964,17300.0
2007-09-27 10:50:00,42.3,42.38,42.26,42.35,10800.0,31.8888,31.9491,31.8587,31.9265,10800.0
2007-09-27 11:00:00,42.38,42.43,42.33,42.42,15300.0,31.9491,31.9868,31.9114,31.9793,15300.0
2007-09-27 11:10:00,42.41,42.49,42.39,42.48,21800.0,31.9718,32.0321,31.9567,32.0245,21800.0
2007-09-27 11:20:00,42.48,42.5,42.32,42.36,34200.0,32.0245,32.0396,31.9039,31.9341,34200.0
2007-09-27 11:30:00,42.34,42.42,42.32,42.35,35700.0,31.919,31.9793,31.9039,31.9265,35700.0
2007-09-27 11:40:00,42.37,42.47,42.35,42.39,23800.0,31.9416,32.017,31.9265,31.9567,23800.0
2007-09-27 11:50:00,42.39,42.45,42.33,42.4,27200.0,31.9567,32.0019,31.9114,31.9642,27200.0
2007-09-27 12:00:00,42.42,42.47,42.38,42.43,17000.0,31.9793,32.017,31.9491,31.9868,17000.0
2007-09-27 12:10:00,42.39,42.39,42.33,42.35,13600.0,31.9567,31.9567,31.9114,31.9265,13600.0
2007-09-27 12:20:00,42.35,42.44,42.33,42.42,17000.0,31.9265,31.9944,31.9114,31.9793,17000.0
2007-09-27 12:30:00,42.42,42.43,42.37,42.38,13900.0,31.9793,31.9868,31.9416,31.9491,13900.0
2007-09-27 12:40:00,42.38,42.49,42.34,42.49,32300.0,31.9491,32.0321,31.919,32.0321,32300.0
2007-09-27 12:50:00,42.47,42.6,42.45,42.55,12500.0,32.017,32.115,32.0019,32.0773,12500.0
2007-09-27 13:00:00,42.55,42.57,42.5,42.52,11100.0,32.0773,32.0924,32.0396,32.0547,11100.0
2007-09-27 13:10:00,42.54,42.59,42.49,42.5,28800.0,32.0698,32.1075,32.0321,32.0396,28800.0
2007-09-27 13:20:00,42.52,42.52,42.47,42.51,33000.0,32.0547,32.0547,32.017,32.0471,33000.0
2007-09-27 13:30:00,42.51,42.6,42.5,42.52,66700.0,32.0471,32.115,32.0396,32.0547,66700.0
2007-09-27 13:40:00,42.52,42.55,42.49,42.52,30400.0,32.0547,32.0773,32.0321,32.0547,30400.0
2007-09-27 13:50:00,42.52,42.55,42.48,42.51,70100.0,32.0547,32.0773,32.0245,32.0471,70100.0
2007-09-27 14:00:00,42.51,42.59,42.48,42.5,51700.0,32.0471,32.1075,32.0245,32.0396,51700.0
2007-09-27 14:10:00,42.5,42.5,42.47,42.5,74700.0,32.0396,32.0396,32.017,32.0396,74700.0
2007-09-27 14:20:00,42.49,42.6,42.48,42.6,49800.0,32.0321,32.115,32.0245,32.115,49800.0
2007-09-27 14:30:00,42.6,42.61,42.57,42.59,37600.0,32.115,32.1225,32.0924,32.1075,37600.0
2007-09-27 14:40:00,42.6,42.71,42.58,42.65,45200.0,32.115,32.1979,32.0999,32.1527,45200.0
2007-09-27 14:50:00,42.65,42.7,42.56,42.66,101100.0,32.1527,32.1904,32.0848,32.1602,101100.0
2007-09-27 15:00:00,42.66,42.67,42.49,42.54,57300.0,32.1602,32.1678,32.0321,32.0698,57300.0
2007-09-27 15:10:00,42.54,42.62,42.5,42.61,25800.0,32.0698,32.1301,32.0396,32.1225,25800.0
2007-09-27 15:20:00,42.62,42.69,42.59,42.61,38500.0,32.1301,32.1828,32.1075,32.1225,38500.0
2007-09-27 15:30:00,42.61,42.62,42.57,42.59,48700.0,32.1225,32.1301,32.0924,32.1075,48700.0
2007-09-27 15:40:00,42.6,42.6,42.46,42.48,167100.0,32.115,32.115,32.0095,32.0245,167100.0
2007-09-27 15:50:00,42.48,42.54,42.37,42.49,84400.0,32.0245,32.0698,31.9416,32.0321,84400.0
2007-09-28 09:30:00,42.49,42.58,42.41,42.56,19500.0,32.0321,32.0999,31.9718,32.0848,19500.0
2007-09-28 09:40:00,42.53,42.73,42.52,42.66,21200.0,32.0622,32.213,32.0547,32.1602,21200.0
2007-09-28 09:50:00,42.63,42.7,42.56,42.66,31200.0,32.1376,32.1904,32.0848,32.1602,31200.0
2007-09-28 10:00:00,42.69,42.84,42.67,42.67,84500.0,32.1828,32.2959,32.1678,32.1678,84500.0
2007-09-28 10:10:00,42.69,42.71,42.58,42.59,27900.0,32.1828,32.1979,32.0999,32.1075,27900.0
2007-09-28 10:20:00,42.61,42.61,42.43,42.45,140300.0,32.1225,32.1225,31.9868,32.0019,140300.0
2007-09-28 10:30:00,42.43,42.43,42.22,42.23,51000.0,31.9868,31.9868,31.8285,31.8361,51000.0
2007-09-28 10:40:00,42.23,42.25,42.15,42.2,44500.0,31.8361,31.8511,31.7758,31.8134,44500.0
2007-09-28 10:50:00,42.2,42.28,42.16,42.26,32200.0,31.8134,31.8738,31.7833,31.8587,32200.0
2007-09-28 11:00:00,42.27,42.29,41.81,42.04,169200.0,31.8662,31.8813,31.5194,31.6928,169200.0
2007-09-28 11:10:00,42.04,42.1,42.0,42.09,10500.0,31.6928,31.7381,31.6627,31.7305,10500.0
2007-09-28 11:20:00,42.1,42.17,41.92,42.08,29600.0,31.7381,31.7908,31.6024,31.723,29600.0
2007-09-28 11:30:00,42.07,42.11,41.96,41.98,26800.0,31.7154,31.7456,31.6325,31.6476,26800.0
2007-09-28 11:40:00,42.0,42.01,41.96,41.96,13700.0,31.6627,31.6702,31.6325,31.6325,13700.0
2007-09-28 11:50:00,41.96,41.96,41.79,41.81,23100.0,31.6325,31.6325,31.5044,31.5194,23100.0
2007-09-28 12:00:00,41.81,41.87,41.78,41.78,65700.0,31.5194,31.5647,31.4968,31.4968,65700.0
2007-09-28 12:10:00,41.79,41.8,41.67,41.67,65400.0,31.5044,31.5119,31.4139,31.4139,65400.0
2007-09-28 12:20:00,41.66,41.75,41.65,41.7,22600.0,31.4064,31.4742,31.3988,31.4365,22600.0
2007-09-28 12:30:00,41.72,41.75,41.61,41.64,41400.0,31.4516,31.4742,31.3687,31.3913,41400.0
2007-09-28 12:40:00,41.64,41.67,41.61,41.62,23000.0,31.3913,31.4139,31.3687,31.3762,23000.0
2007-09-28 12:50:00,41.62,41.68,41.5,41.65,47800.0,31.3762,31.4214,31.2857,31.3988,47800.0
2007-09-28 13:00:00,41.67,41.71,41.6,41.69,66500.0,31.4139,31.444,31.3611,31.429,66500.0
2007-09-28 13:10:00,41.68,41.73,41.63,41.7,49800.0,31.4214,31.4591,31.3837,31.4365,49800.0
2007-09-28 13:20:00,41.7,41.73,41.59,41.62,37600.0,31.4365,31.4591,31.3536,31.3762,37600.0
2007-09-28 13:30:00,41.61,41.86,41.59,41.85,78200.0,31.3687,31.5571,31.3536,31.5496,78200.0
2007-09-28 13:40:00,41.85,41.93,41.74,41.75,48900.0,31.5496,31.6099,31.4667,31.4742,48900.0
2007-09-28 13:50:00,41.75,41.82,41.71,41.76,110400.0,31.4742,31.527,31.444,31.4817,110400.0
2007-09-28 14:00:00,41.76,41.78,41.75,41.77,52800.0,31.4817,31.4968,31.4742,31.4893,52800.0
2007-09-28 14:10:00,41.77,41.78,41.75,41.77,62200.0,31.4893,31.4968,31.4742,31.4893,62200.0
2007-09-28 14:20:00,41.77,41.8,41.75,41.75,24100.0,31.4893,31.5119,31.4742,31.4742,24100.0
2007-09-28 14:30:00,41.76,41.79,41.74,41.77,86800.0,31.4817,31.5044,31.4667,31.4893,86800.0
2007-09-28 14:40:00,41.77,41.78,41.73,41.75,68800.0,31.4893,31.4968,31.4591,31.4742,68800.0
2007-09-28 14:50:00,41.75,41.81,41.73,41.8,45500.0,31.4742,31.5194,31.4591,31.5119,45500.0
2007-09-28 15:00:00,41.81,41.85,41.8,41.82,65600.0,31.5194,31.5496,31.5119,31.527,65600.0
2007-09-28 15:10:00,41.82,41.91,41.81,41.85,93700.0,31.527,31.5948,31.5194,31.5496,93700.0
2007-09-28 15:20:00,41.85,41.94,41.84,41.92,114700.0,31.5496,31.6174,31.542,31.6024,114700.0
2007-09-28 15:30:00,41.92,42.06,41.91,41.99,75800.0,31.6024,31.7079,31.5948,31.6551,75800.0
2007-09-28 15:40:00,41.99,42.15,41.98,41.99,146000.0,31.6551,31.7758,31.6476,31.6551,146000.0
2007-09-28 15:50:00,41.99,42.51,41.99,42.38,421700.0,31.6551,32.0471,31.6551,31.9491,421700.0
2007-10-01 09:30:00,42.17,42.73,42.08,42.65,187500.0,31.7908,32.213,31.723,32.1527,187500.0
2007-10-01 09:40:00,42.65,42.66,42.5,42.6,50000.0,32.1527,32.1602,32.0396,32.115,50000.0
2007-10-01 09:50:00,42.6,42.64,42.51,42.54,50900.0,32.115,32.1451,32.0471,32.0698,50900.0
2007-10-01 10:00:00,42.58,42.76,42.58,42.67,58800.0,32.0999,32.2356,32.0999,32.1678,58800.0
2007-10-01 10:10:00,42.66,42.69,42.5,42.56,45900.0,32.1602,32.1828,32.0396,32.0848,45900.0
2007-10-01 10:20:00,42.56,42.56,42.46,42.47,32200.0,32.0848,32.0848,32.0095,32.017,32200.0
2007-10-01 10:30:00,42.47,42.5,42.46,42.48,35700.0,32.017,32.0396,32.0095,32.0245,35700.0
2007-10-01 10:40:00,42.48,42.5,42.4,42.41,24800.0,32.0245,32.0396,31.9642,31.9718,24800.0
2007-10-01 10:50:00,42.42,42.42,42.36,42.36,20300.0,31.9793,31.9793,31.9341,31.9341,20300.0
2007-10-01 11:00:00,42.36,42.41,42.35,42.37,32900.0,31.9341,31.9718,31.9265,31.9416,32900.0
2007-10-01 11:10:00,42.37,42.38,42.33,42.37,30600.0,31.9416,31.9491,31.9114,31.9416,30600.0
2007-10-01 11:20:00,42.37,42.42,42.33,42.36,37000.0,31.9416,31.9793,31.9114,31.9341,37000.0
2007-10-01 11:30:00,42.36,42.59,42.36,42.49,77900.0,31.9341,32.1075,31.9341,32.0321,77900.0
2007-10-01 11:40:00,42.49,42.78,42.48,42.75,39100.0,32.0321,32.2507,32.0245,32.2281,39100.0
2007-10-01 11:50:00,42.74,42.83,42.71,42.72,36400.0,32.2205,32.2884,32.1979,32.2055,36400.0
2007-10-01 12:00:00,42.72,42.75,42.68,42.68,14300.0,32.2055,32.2281,32.1753,32.1753,14300.0
2007-10-01 12:10:00,42.67,42.67,42.6,42.61,25900.0,32.1678,32.1678,32.115,32.1225,25900.0
2007-10-01 12:20:00,42.61,42.64,42.39,42.4,48100.0,32.1225,32.1451,31.9567,31.9642,48100.0
2007-10-01 12:30:00,42.39,42.42,42.33,42.33,39200.0,31.9567,31.9793,31.9114,31.9114,39200.0
2007-10-01 12:40:00,42.33,42.36,42.25,42.32,30600.0,31.9114,31.9341,31.8511,31.9039,30600.0
2007-10-01 12:50:00,42.32,42.49,42.32,42.49,27300.0,31.9039,32.0321,31.9039,32.0321,27300.0
2007-10-01 13:00:00,42.48,42.51,42.46,42.5,16500.0,32.0245,32.0471,32.0095,32.0396,16500.0
2007-10-01 13:10:00,42.51,42.82,42.51,42.8,27800.0,32.0471,32.2808,32.0471,32.2658,27800.0
2007-10-01 13:20:00,42.81,42.81,42.66,42.72,18100.0,32.2733,32.2733,32.1602,32.2055,18100.0
2007-10-01 13:30:00,42.72,42.72,42.58,42.69,20800.0,32.2055,32.2055,32.0999,32.1828,20800.0
2007-10-01 13:40:00,42.69,42.71,42.67,42.69,19900.0,32.1828,32.1979,32.1678,32.1828,19900.0
2007-10-01 13:50:00,42.68,42.69,42.64,42.66,11400.0,32.1753,32.1828,32.1451,32.1602,11400.0
2007-10-01 14:00:00,42.65,42.77,42.65,42.74,93000.0,32.1527,32.2432,32.1527,32.2205,93000.0
2007-10-01 14:10:00,42.75,42.75,42.67,42.67,14000.0,32.2281,32.2281,32.1678,32.1678,14000.0
2007-10-01 14:20:00,42.67,42.68,42.53,42.53,37700.0,32.1678,32.1753,32.0622,32.0622,37700.0
2007-10-01 14:30:00,42.54,42.62,42.53,42.62,14400.0,32.0698,32.1301,32.0622,32.1301,14400.0
2007-10-01 14:40:00,42.64,42.72,42.64,42.71,31900.0,32.1451,32.2055,32.1451,32.1979,31900.0
2007-10-01 14:50:00,42.7,42.72,42.68,42.7,22500.0,32.1904,32.2055,32.1753,32.1904,22500.0
2007-10-01 15:00:00,42.71,42.74,42.69,42.69,23800.0,32.1979,32.2205,32.1828,32.1828,23800.0
2007-10-01 15:10:00,42.71,42.84,42.7,42.82,49600.0,32.1979,32.2959,32.1904,32.2808,49600.0
2007-10-01 15:20:00,42.82,42.83,42.75,42.78,40000.0,32.2808,32.2884,32.2281,32.2507,40000.0
2007-10-01 15:30:00,42.77,42.84,42.75,42.75,55500.0,32.2432,32.2959,32.2281,32.2281,55500.0
2007-10-01 15:40:00,42.75,42.84,42.74,42.78,73600.0,32.2281,32.2959,32.2205,32.2507,73600.0
2007-10-01 15:50:00,42.78,42.92,42.75,42.9,81900.0,32.2507,32.3562,32.2281,32.3412,81900.0
2007-10-02 09:30:00,42.85,42.94,42.78,42.81,35300.0,32.3035,32.3713,32.2507,32.2733,35300.0
2007-10-02 09:40:00,42.81,42.93,42.77,42.85,30800.0,32.2733,32.3638,32.2432,32.3035,30800.0
2007-10-02 09:50:00,42.84,42.85,42.69,42.75,96200.0,32.2959,32.3035,32.1828,32.2281,96200.0
2007-10-02 10:00:00,42.74,42.8,42.7,42.76,79900.0,32.2205,32.2658,32.1904,32.2356,79900.0
2007-10-02 10:10:00,42.74,42.76,42.54,42.54,31700.0,32.2205,32.2356,32.0698,32.0698,31700.0
2007-10-02 10:20:00,42.54,42.56,42.25,42.26,52100.0,32.0698,32.0848,31.8511,31.8587,52100.0
2007-10-02 10:30:00,42.25,42.35,42.15,42.35,56000.0,31.8511,31.9265,31.7758,31.9265,56000.0
2007-10-02 10:40:00,42.37,42.38,42.26,42.26,18100.0,31.9416,31.9491,31.8587,31.8587,18100.0
2007-10-02 10:50:00,42.27,42.27,41.98,42.01,41700.0,31.8662,31.8662,31.6476,31.6702,41700.0
2007-10-02 11:00:00,42.01,42.06,41.96,42.04,49200.0,31.6702,31.7079,31.6325,31.6928,49200.0
2007-10-02 11:10:00,42.04,42.07,42.03,42.05,85400.0,31.6928,31.7154,31.6853,31.7004,85400.0
2007-10-02 11:20:00,42.06,42.09,42.02,42.03,23700.0,31.7079,31.7305,31.6777,31.6853,23700.0
2007-10-02 11:30:00,42.02,42.07,41.99,42.03,99500.0,31.6777,31.7154,31.6551,31.6853,99500.0
2007-10-02 11:40:00,42.03,42.08,42.02,42.08,67300.0,31.6853,31.723,31.6777,31.723,67300.0
2007-10-02 11:50:00,42.09,42.31,42.07,42.3,14700.0,31.7305,31.8964,31.7154,31.8888,14700.0
2007-10-02 12:00:00,42.31,42.36,42.31,42.31,15600.0,31.8964,31.9341,31.8964,31.8964,15600.0
2007-10-02 12:10:00,42.31,42.34,42.3,42.31,29300.0,31.8964,31.919,31.8888,31.8964,29300.0
2007-10-02 12:20:00,42.3,42.34,42.3,42.3,9900.0,31.8888,31.919,31.8888,31.8888,9900.0
2007-10-02 12:30:00,42.3,42.31,42.18,42.28,11400.0,31.8888,31.8964,31.7984,31.8738,11400.0
2007-10-02 12:40:00,42.29,42.33,42.28,42.33,7100.0,31.8813,31.9114,31.8738,31.9114,7100.0
2007-10-02 12:50:00,42.33,42.35,42.33,42.35,5500.0,31.9114,31.9265,31.9114,31.9265,5500.0
2007-10-02 13:00:00,42.35,42.38,42.34,42.35,10700.0,31.9265,31.9491,31.919,31.9265,10700.0
2007-10-02 13:10:00,42.35,42.35,42.28,42.29,7000.0,31.9265,31.9265,31.8738,31.8813,7000.0
2007-10-02 13:20:00,42.28,42.31,42.22,42.25,10300.0,31.8738,31.8964,31.8285,31.8511,10300.0
2007-10-02 13:30:00,42.26,42.27,42.24,42.25,7900.0,31.8587,31.8662,31.8436,31.8511,7900.0
2007-10-02 13:40:00,42.24,42.33,42.24,42.33,15800.0,31.8436,31.9114,31.8436,31.9114,15800.0
2007-10-02 13:50:00,42.33,42.56,42.31,42.54,20000.0,31.9114,32.0848,31.8964,32.0698,20000.0
2007-10-02 14:00:00,42.54,42.56,42.52,42.53,12500.0,32.0698,32.0848,32.0547,32.0622,12500.0
2007-10-02 14:10:00,42.52,42.6,42.52,42.6,14500.0,32.0547,32.115,32.0547,32.115,14500.0
2007-10-02 14:20:00,42.6,42.62,42.58,42.6,9800.0,32.115,32.1301,32.0999,32.115,9800.0
2007-10-02 14:30:00,42.6,42.6,42.53,42.54,18300.0,32.115,32.115,32.0622,32.0698,18300.0
2007-10-02 14:40:00,42.54,42.56,42.44,42.45,23900.0,32.0698,32.0848,31.9944,32.0019,23900.0
2007-10-02 14:50:00,42.46,42.52,42.46,42.51,15600.0,32.0095,32.0547,32.0095,32.0471,15600.0
2007-10-02 15:00:00,42.5,42.53,42.46,42.49,50700.0,32.0396,32.0622,32.0095,32.0321,50700.0
2007-10-02 15:10:00,42.49,42.49,42.46,42.48,19100.0,32.0321,32.0321,32.0095,32.0245,19100.0
2007-10-02 15:20:00,42.48,42.53,42.48,42.5,32500.0,32.0245,32.0622,32.0245,32.0396,32500.0
2007-10-02 15:30:00,42.5,42.56,42.49,42.54,22700.0,32.0396,32.0848,32.0321,32.0698,22700.0
2007-10-02 15:40:00,42.53,42.57,42.48,42.5,50500.0,32.0622,32.0924,32.0245,32.0396,50500.0
2007-10-02 15:50:00,42.51,42.65,42.45,42.61,103700.0,32.0471,32.1527,32.0019,32.1225,103700.0
2007-10-03 09:30:00,42.25,42.53,42.2,42.42,29500.0,31.8511,32.0622,31.8134,31.9793,29500.0
2007-10-03 09:40:00,42.42,42.47,42.32,42.39,48400.0,31.9793,32.017,31.9039,31.9567,48400.0
2007-10-03 09:50:00,42.4,42.44,42.36,42.44,74700.0,31.9642,31.9944,31.9341,31.9944,74700.0
2007-10-03 10:00:00,42.45,42.57,42.44,42.53,24100.0,32.0019,32.0924,31.9944,32.0622,24100.0
2007-10-03 10:10:00,42.54,42.62,42.48,42.51,36100.0,32.0698,32.1301,32.0245,32.0471,36100.0
2007-10-03 10:20:00,42.51,42.64,42.51,42.64,31800.0,32.0471,32.1451,32.0471,32.1451,31800.0
2007-10-03 10:30:00,42.64,42.81,42.64,42.64,37900.0,32.1451,32.2733,32.1451,32.1451,37900.0
2007-10-03 10:40:00,42.63,42.69,42.56,42.69,19400.0,32.1376,32.1828,32.0848,32.1828,19400.0
2007-10-03 10:50:00,42.69,42.78,42.66,42.77,20500.0,32.1828,32.2507,32.1602,32.2432,20500.0
2007-10-03 11:00:00,42.77,42.93,42.77,42.91,56200.0,32.2432,32.3638,32.2432,32.3487,56200.0
2007-10-03 11:10:00,42.91,42.95,42.89,42.94,40600.0,32.3487,32.3788,32.3336,32.3713,40600.0
2007-10-03 11:20:00,42.95,43.06,42.94,42.97,32800.0,32.3788,32.4618,32.3713,32.3939,32800.0
2007-10-03 11:30:00,42.97,43.01,42.97,42.98,10500.0,32.3939,32.4241,32.3939,32.4015,10500.0
2007-10-03 11:40:00,42.98,42.99,42.94,42.96,75000.0,32.4015,32.409,32.3713,32.3864,75000.0
2007-10-03 11:50:00,42.97,43.02,42.95,42.95,20300.0,32.3939,32.4316,32.3788,32.3788,20300.0
2007-10-03 12:00:00,42.95,43.0,42.94,42.98,14900.0,32.3788,32.4165,32.3713,32.4015,14900.0
2007-10-03 12:10:00,42.98,43.03,42.9,42.9,30500.0,32.4015,32.4392,32.3412,32.3412,30500.0
2007-10-03 12:20:00,42.88,42.94,42.87,42.92,11900.0,32.3261,32.3713,32.3185,32.3562,11900.0
2007-10-03 12:30:00,42.91,42.93,42.84,42.84,10100.0,32.3487,32.3638,32.2959,32.2959,10100.0
2007-10-03 12:40:00,42.85,42.86,42.81,42.84,10300.0,32.3035,32.311,32.2733,32.2959,10300.0
2007-10-03 12:50:00,42.84,42.85,42.82,42.83,7000.0,32.2959,32.3035,32.2808,32.2884,7000.0
2007-10-03 13:00:00,42.82,42.84,42.74,42.76,10800.0,32.2808,32.2959,32.2205,32.2356,10800.0
2007-10-03 13:10:00,42.76,42.76,42.61,42.61,9800.0,32.2356,32.2356,32.1225,32.1225,9800.0
2007-10-03 13:20:00,42.62,42.64,42.56,42.58,10500.0,32.1301,32.1451,32.0848,32.0999,10500.0
2007-10-03 13:30:00,42.57,42.65,42.57,42.65,14900.0,32.0924,32.1527,32.0924,32.1527,14900.0
2007-10-03 13:40:00,42.65,42.69,42.52,42.52,10800.0,32.1527,32.1828,32.0547,32.0547,10800.0
2007-10-03 13:50:00,42.53,42.53,42.39,42.4,14700.0,32.0622,32.0622,31.9567,31.9642,14700.0
2007-10-03 14:00:00,42.42,42.43,42.38,42.39,31100.0,31.9793,31.9868,31.9491,31.9567,31100.0
2007-10-03 14:10:00,42.38,42.46,42.38,42.42,23900.0,31.9491,32.0095,31.9491,31.9793,23900.0
2007-10-03 14:20:00,42.42,42.45,42.41,42.42,9300.0,31.9793,32.0019,31.9718,31.9793,9300.0
2007-10-03 14:30:00,42.42,42.44,42.41,42.44,12000.0,31.9793,31.9944,31.9718,31.9944,12000.0
2007-10-03 14:40:00,42.43,42.45,42.38,42.4,14600.0,31.9868,32.0019,31.9491,31.9642,14600.0
2007-10-03 14:50:00,42.4,42.42,42.38,42.4,15200.0,31.9642,31.9793,31.9491,31.9642,15200.0
2007-10-03 15:00:00,42.4,42.54,42.38,42.53,28700.0,31.9642,32.0698,31.9491,32.0622,28700.0
2007-10-03 15:10:00,42.54,42.69,42.54,42.68,24900.0,32.0698,32.1828,32.0698,32.1753,24900.0
2007-10-03 15:20:00,42.68,42.69,42.6,42.6,22000.0,32.1753,32.1828,32.115,32.115,22000.0
2007-10-03 15:30:00,42.59,42.59,42.5,42.5,23700.0,32.1075,32.1075,32.0396,32.0396,23700.0
2007-10-03 15:40:00,42.48,42.5,42.44,42.49,23300.0,32.0245,32.0396,31.9944,32.0321,23300.0
2007-10-03 15:50:00,42.49,42.69,42.46,42.68,97300.0,32.0321,32.1828,32.0095,32.1753,97300.0
2007-10-04 09:30:00,42.87,42.95,42.65,42.89,25800.0,32.3185,32.3788,32.1527,32.3336,25800.0
2007-10-04 09:40:00,42.9,43.06,42.79,42.93,47800.0,32.3412,32.4618,32.2582,32.3638,47800.0
2007-10-04 09:50:00,42.92,42.92,42.74,42.75,30800.0,32.3562,32.3562,32.2205,32.2281,30800.0
2007-10-04 10:00:00,42.75,42.8,42.6,42.77,27200.0,32.2281,32.2658,32.115,32.2432,27200.0
2007-10-04 10:10:00,42.79,42.86,42.79,42.8,33800.0,32.2582,32.311,32.2582,32.2658,33800.0
2007-10-04 10:20:00,42.8,42.97,42.79,42.92,84200.0,32.2658,32.3939,32.2582,32.3562,84200.0
2007-10-04 10:30:00,42.93,43.06,42.92,43.0,100100.0,32.3638,32.4618,32.3562,32.4165,100100.0
2007-10-04 10:40:00,43.0,43.02,42.95,42.99,49400.0,32.4165,32.4316,32.3788,32.409,49400.0
2007-10-04 10:50:00,42.98,43.02,42.98,42.98,59800.0,32.4015,32.4316,32.4015,32.4015,59800.0
2007-10-04 11:00:00,42.99,43.21,42.98,43.21,62500.0,32.409,32.5749,32.4015,32.5749,62500.0
2007-10-04 11:10:00,43.21,43.24,43.04,43.07,40400.0,32.5749,32.5975,32.4467,32.4693,40400.0
2007-10-04 11:20:00,43.06,43.09,43.03,43.05,14600.0,32.4618,32.4844,32.4392,32.4542,14600.0
2007-10-04 11:30:00,43.06,43.16,43.06,43.15,27400.0,32.4618,32.5372,32.4618,32.5296,27400.0
2007-10-04 11:40:00,43.15,43.16,43.09,43.09,93100.0,32.5296,32.5372,32.4844,32.4844,93100.0
2007-10-04 11:50:00,43.08,43.09,43.04,43.05,14400.0,32.4769,32.4844,32.4467,32.4542,14400.0
2007-10-04 12:00:00,43.06,43.07,43.04,43.05,6800.0,32.4618,32.4693,32.4467,32.4542,6800.0
2007-10-04 12:10:00,43.06,43.15,43.05,43.12,8000.0,32.4618,32.5296,32.4542,32.507,8000.0
2007-10-04 12:20:00,43.11,43.12,43.08,43.1,5900.0,32.4995,32.507,32.4769,32.4919,5900.0
2007-10-04 12:30:00,43.1,43.15,43.1,43.15,14900.0,32.4919,32.5296,32.4919,32.5296,14900.0
2007-10-04 12:40:00,43.15,43.16,43.14,43.16,11400.0,32.5296,32.5372,32.5221,32.5372,11400.0
2007-10-04 12:50:00,43.16,43.2,43.13,43.2,11000.0,32.5372,32.5673,32.5145,32.5673,11000.0
2007-10-04 13:00:00,43.2,43.2,43.1,43.12,8900.0,32.5673,32.5673,32.4919,32.507,8900.0
2007-10-04 13:10:00,43.15,43.15,43.12,43.15,3200.0,32.5296,32.5296,32.507,32.5296,3200.0
2007-10-04 13:20:00,43.14,43.17,43.1,43.16,30800.0,32.5221,32.5447,32.4919,32.5372,30800.0
2007-10-04 13:30:00,43.17,43.22,43.15,43.2,12000.0,32.5447,32.5824,32.5296,32.5673,12000.0
2007-10-04 13:40:00,43.21,43.21,43.17,43.17,3200.0,32.5749,32.5749,32.5447,32.5447,3200.0
2007-10-04 13:50:00,43.17,43.18,43.16,43.16,8700.0,32.5447,32.5522,32.5372,32.5372,8700.0
2007-10-04 14:00:00,43.16,43.18,43.16,43.17,5100.0,32.5372,32.5522,32.5372,32.5447,5100.0
2007-10-04 14:10:00,43.16,43.17,43.15,43.15,11300.0,32.5372,32.5447,32.5296,32.5296,11300.0
2007-10-04 14:20:00,43.15,43.16,43.13,43.15,8700.0,32.5296,32.5372,32.5145,32.5296,8700.0
2007-10-04 14:30:00,43.15,43.17,43.14,43.17,11900.0,32.5296,32.5447,32.5221,32.5447,11900.0
2007-10-04 14:40:00,43.17,43.18,43.14,43.15,16800.0,32.5447,32.5522,32.5221,32.5296,16800.0
2007-10-04 14:50:00,43.14,43.16,43.13,43.16,24900.0,32.5221,32.5372,32.5145,32.5372,24900.0
2007-10-04 15:00:00,43.17,43.19,43.15,43.19,42300.0,32.5447,32.5598,32.5296,32.5598,42300.0
2007-10-04 15:10:00,43.18,43.18,43.12,43.14,25900.0,32.5522,32.5522,32.507,32.5221,25900.0
2007-10-04 15:20:00,43.13,43.16,43.06,43.09,47300.0,32.5145,32.5372,32.4618,32.4844,47300.0
2007-10-04 15:30:00,43.08,43.1,42.99,43.06,79300.0,32.4769,32.4919,32.409,32.4618,79300.0
2007-10-04 15:40:00,43.06,43.11,43.04,43.09,80500.0,32.4618,32.4995,32.4467,32.4844,80500.0
2007-10-04 15:50:00,43.09,43.11,43.01,43.09,74900.0,32.4844,32.4995,32.4241,32.4844,74900.0
2007-10-05 09:30:00,43.43,43.62,43.32,43.58,22000.0,32.7407,32.8839,32.6578,32.8538,22000.0
2007-10-05 09:40:00,43.57,43.57,43.35,43.47,19200.0,32.8463,32.8463,32.6804,32.7709,19200.0
2007-10-05 09:50:00,43.49,43.5,43.34,43.4,15100.0,32.7859,32.7935,32.6729,32.7181,15100.0
2007-10-05 10:00:00,43.38,43.72,43.38,43.72,66600.0,32.703,32.9593,32.703,32.9593,66600.0
2007-10-05 10:10:00,43.74,43.89,43.64,43.65,42500.0,32.9744,33.0875,32.899,32.9066,42500.0
2007-10-05 10:20:00,43.65,43.69,43.58,43.6,22600.0,32.9066,32.9367,32.8538,32.8689,22600.0
2007-10-05 10:30:00,43.6,43.61,43.53,43.56,43700.0,32.8689,32.8764,32.8161,32.8387,43700.0
2007-10-05 10:40:00,43.55,43.77,43.52,43.7,53300.0,32.8312,32.997,32.8086,32.9443,53300.0
2007-10-05 10:50:00,43.7,43.8,43.66,43.75,68400.0,32.9443,33.0196,32.9141,32.9819,68400.0
2007-10-05 11:00:00,43.74,43.86,43.69,43.69,48500.0,32.9744,33.0649,32.9367,32.9367,48500.0
2007-10-05 11:10:00,43.7,43.83,43.7,43.8,21200.0,32.9443,33.0423,32.9443,33.0196,21200.0
2007-10-05 11:20:00,43.79,43.86,43.7,43.73,19300.0,33.0121,33.0649,32.9443,32.9669,19300.0
2007-10-05 11:30:00,43.74,43.84,43.7,43.7,62800.0,32.9744,33.0498,32.9443,32.9443,62800.0
2007-10-05 11:40:00,43.71,43.74,43.63,43.7,39500.0,32.9518,32.9744,32.8915,32.9443,39500.0
2007-10-05 11:50:00,43.7,43.82,43.7,43.81,73400.0,32.9443,33.0347,32.9443,33.0272,73400.0
2007-10-05 12:00:00,43.81,44.3,43.81,44.18,131600.0,33.0272,33.3966,33.0272,33.3061,131600.0
2007-10-05 12:10:00,44.18,44.18,43.82,43.85,49900.0,33.3061,33.3061,33.0347,33.0573,49900.0
2007-10-05 12:20:00,43.83,43.94,43.83,43.93,33800.0,33.0423,33.1252,33.0423,33.1176,33800.0
2007-10-05 12:30:00,43.93,43.97,43.93,43.93,103000.0,33.1176,33.1478,33.1176,33.1176,103000.0
2007-10-05 12:40:00,43.93,43.96,43.87,43.9,72800.0,33.1176,33.1403,33.0724,33.095,72800.0
2007-10-05 12:50:00,43.89,43.9,43.86,43.89,62900.0,33.0875,33.095,33.0649,33.0875,62900.0
2007-10-05 13:00:00,43.9,43.9,43.85,43.85,21100.0,33.095,33.095,33.0573,33.0573,21100.0
2007-10-05 13:10:00,43.85,43.86,43.8,43.81,50700.0,33.0573,33.0649,33.0196,33.0272,50700.0
2007-10-05 13:20:00,43.82,43.82,43.74,43.77,21200.0,33.0347,33.0347,32.9744,32.997,21200.0
2007-10-05 13:30:00,43.78,43.81,43.77,43.8,39700.0,33.0046,33.0272,32.997,33.0196,39700.0
2007-10-05 13:40:00,43.8,43.9,43.79,43.9,52600.0,33.0196,33.095,33.0121,33.095,52600.0
2007-10-05 13:50:00,43.9,43.97,43.88,43.95,16200.0,33.095,33.1478,33.08,33.1327,16200.0
2007-10-05 14:00:00,43.96,44.0,43.83,43.84,70000.0,33.1403,33.1704,33.0423,33.0498,70000.0
2007-10-05 14:10:00,43.83,43.87,43.83,43.86,6000.0,33.0423,33.0724,33.0423,33.0649,6000.0
2007-10-05 14:20:00,43.88,43.92,43.82,43.83,19900.0,33.08,33.1101,33.0347,33.0423,19900.0
2007-10-05 14:30:00,43.82,43.9,43.8,43.9,22200.0,33.0347,33.095,33.0196,33.095,22200.0
2007-10-05 14:40:00,43.9,43.95,43.89,43.95,24600.0,33.095,33.1327,33.0875,33.1327,24600.0
2007-10-05 14:50:00,43.95,43.95,43.87,43.91,27500.0,33.1327,33.1327,33.0724,33.1026,27500.0
2007-10-05 15:00:00,43.91,43.92,43.87,43.89,26400.0,33.1026,33.1101,33.0724,33.0875,26400.0
2007-10-05 15:10:00,43.9,43.91,43.86,43.9,48500.0,33.095,33.1026,33.0649,33.095,48500.0
2007-10-05 15:20:00,43.89,43.94,43.89,43.94,20400.0,33.0875,33.1252,33.0875,33.1252,20400.0
2007-10-05 15:30:00,43.94,43.98,43.89,43.9,48000.0,33.1252,33.1553,33.0875,33.095,48000.0
2007-10-05 15:40:00,43.89,43.9,43.67,43.7,55300.0,33.0875,33.095,32.9216,32.9443,55300.0
2007-10-05 15:50:00,43.69,43.71,43.54,43.61,91600.0,32.9367,32.9518,32.8236,32.8764,91600.0
2007-10-08 09:30:00,43.73,43.87,43.65,43.72,38200.0,32.9669,33.0724,32.9066,32.9593,38200.0
2007-10-08 09:40:00,43.7,43.77,43.7,43.76,44100.0,32.9443,32.997,32.9443,32.9895,44100.0
2007-10-08 09:50:00,43.76,43.89,43.75,43.84,37900.0,32.9895,33.0875,32.9819,33.0498,37900.0
2007-10-08 10:00:00,43.82,43.96,43.8,43.96,24300.0,33.0347,33.1403,33.0196,33.1403,24300.0
2007-10-08 10:10:00,43.95,43.95,43.83,43.87,25400.0,33.1327,33.1327,33.0423,33.0724,25400.0
2007-10-08 10:20:00,43.87,43.89,43.84,43.86,19900.0,33.0724,33.0875,33.0498,33.0649,19900.0
2007-10-08 10:30:00,43.85,43.87,43.83,43.86,18900.0,33.0573,33.0724,33.0423,33.0649,18900.0
2007-10-08 10:40:00,43.88,43.88,43.85,43.86,13800.0,33.08,33.08,33.0573,33.0649,13800.0
2007-10-08 10:50:00,43.86,43.87,43.79,43.82,64700.0,33.0649,33.0724,33.0121,33.0347,64700.0
2007-10-08 11:00:00,43.81,43.81,43.67,43.69,34600.0,33.0272,33.0272,32.9216,32.9367,34600.0
2007-10-08 11:10:00,43.67,43.8,43.66,43.73,23300.0,32.9216,33.0196,32.9141,32.9669,23300.0
2007-10-08 11:20:00,43.72,43.73,43.7,43.7,12300.0,32.9593,32.9669,32.9443,32.9443,12300.0
2007-10-08 11:30:00,43.73,43.73,43.69,43.72,18800.0,32.9669,32.9669,32.9367,32.9593,18800.0
2007-10-08 11:40:00,43.73,43.81,43.72,43.79,15300.0,32.9669,33.0272,32.9593,33.0121,15300.0
2007-10-08 11:50:00,43.8,43.89,43.77,43.89,14000.0,33.0196,33.0875,32.997,33.0875,14000.0
2007-10-08 12:00:00,43.88,43.89,43.84,43.86,12300.0,33.08,33.0875,33.0498,33.0649,12300.0
2007-10-08 12:10:00,43.86,43.88,43.85,43.87,17000.0,33.0649,33.08,33.0573,33.0724,17000.0
2007-10-08 12:20:00,43.86,43.88,43.86,43.86,6700.0,33.0649,33.08,33.0649,33.0649,6700.0
2007-10-08 12:30:00,43.86,43.91,43.85,43.89,8600.0,33.0649,33.1026,33.0573,33.0875,8600.0
2007-10-08 12:40:00,43.91,43.94,43.88,43.89,15300.0,33.1026,33.1252,33.08,33.0875,15300.0
2007-10-08 12:50:00,43.89,43.9,43.89,43.89,9600.0,33.0875,33.095,33.0875,33.0875,9600.0
2007-10-08 13:00:00,43.88,43.91,43.88,43.89,8700.0,33.08,33.1026,33.08,33.0875,8700.0
2007-10-08 13:10:00,43.9,43.91,43.89,43.9,11600.0,33.095,33.1026,33.0875,33.095,11600.0
2007-10-08 13:20:00,43.89,43.91,43.89,43.9,17600.0,33.0875,33.1026,33.0875,33.095,17600.0
2007-10-08 13:30:00,43.9,43.94,43.9,43.92,19800.0,33.095,33.1252,33.095,33.1101,19800.0
2007-10-08 13:40:00,43.92,43.94,43.9,43.9,12100.0,33.1101,33.1252,33.095,33.095,12100.0
2007-10-08 13:50:00,43.9,43.92,43.88,43.91,11200.0,33.095,33.1101,33.08,33.1026,11200.0
2007-10-08 14:00:00,43.91,43.92,43.87,43.88,9000.0,33.1026,33.1101,33.0724,33.08,9000.0
2007-10-08 14:10:00,43.89,43.98,43.88,43.96,33500.0,33.0875,33.1553,33.08,33.1403,33500.0
2007-10-08 14:20:00,43.98,44.07,43.97,44.0,67300.0,33.1553,33.2232,33.1478,33.1704,67300.0
2007-10-08 14:30:00,44.0,44.01,43.96,43.97,16700.0,33.1704,33.178,33.1403,33.1478,16700.0
2007-10-08 14:40:00,43.97,43.99,43.92,43.93,21100.0,33.1478,33.1629,33.1101,33.1176,21100.0
2007-10-08 14:50:00,43.93,43.94,43.89,43.91,15800.0,33.1176,33.1252,33.0875,33.1026,15800.0
2007-10-08 15:00:00,43.91,43.99,43.89,43.92,20200.0,33.1026,33.1629,33.0875,33.1101,20200.0
2007-10-08 15:10:00,43.92,43.93,43.83,43.84,24400.0,33.1101,33.1176,33.0423,33.0498,24400.0
2007-10-08 15:20:00,43.85,43.86,43.76,43.8,55100.0,33.0573,33.0649,32.9895,33.0196,55100.0
2007-10-08 15:30:00,43.8,43.81,43.73,43.76,38900.0,33.0196,33.0272,32.9669,32.9895,38900.0
2007-10-08 15:40:00,43.76,43.87,43.73,43.85,45200.0,32.9895,33.0724,32.9669,33.0573,45200.0
2007-10-08 15:50:00,43.85,43.86,43.77,43.8,91600.0,33.0573,33.0649,32.997,33.0196,91600.0
2007-10-09 09:30:00,43.7,43.8,43.63,43.8,35100.0,32.9443,33.0196,32.8915,33.0196,35100.0
2007-10-09 09:40:00,43.8,43.86,43.77,43.86,42500.0,33.0196,33.0649,32.997,33.0649,42500.0
2007-10-09 09:50:00,43.87,43.89,43.66,43.75,32800.0,33.0724,33.0875,32.9141,32.9819,32800.0
2007-10-09 10:00:00,43.75,43.79,43.74,43.74,40300.0,32.9819,33.0121,32.9744,32.9744,40300.0
2007-10-09 10:10:00,43.75,43.83,43.74,43.83,52700.0,32.9819,33.0423,32.9744,33.0423,52700.0
2007-10-09 10:20:00,43.83,43.9,43.83,43.85,28400.0,33.0423,33.095,33.0423,33.0573,28400.0
2007-10-09 10:30:00,43.85,43.87,43.75,43.75,23700.0,33.0573,33.0724,32.9819,32.9819,23700.0
2007-10-09 10:40:00,43.78,43.78,43.75,43.76,15000.0,33.0046,33.0046,32.9819,32.9895,15000.0
2007-10-09 10:50:00,43.77,43.84,43.74,43.84,23500.0,32.997,33.0498,32.9744,33.0498,23500.0
2007-10-09 11:00:00,43.83,43.87,43.83,43.83,19100.0,33.0423,33.0724,33.0423,33.0423,19100.0
2007-10-09 11:10:00,43.83,43.87,43.79,43.86,24400.0,33.0423,33.0724,33.0121,33.0649,24400.0
2007-10-09 11:20:00,43.84,43.96,43.84,43.95,23000.0,33.0498,33.1403,33.0498,33.1327,23000.0
2007-10-09 11:30:00,43.96,44.0,43.95,43.99,24200.0,33.1403,33.1704,33.1327,33.1629,24200.0
2007-10-09 11:40:00,43.99,43.99,43.94,43.94,18900.0,33.1629,33.1629,33.1252,33.1252,18900.0
2007-10-09 11:50:00,43.95,43.99,43.94,43.99,13400.0,33.1327,33.1629,33.1252,33.1629,13400.0
2007-10-09 12:00:00,43.99,44.05,43.97,43.97,31700.0,33.1629,33.2081,33.1478,33.1478,31700.0
2007-10-09 12:10:00,43.97,43.98,43.94,43.95,9600.0,33.1478,33.1553,33.1252,33.1327,9600.0
2007-10-09 12:20:00,43.95,43.96,43.82,43.84,8300.0,33.1327,33.1403,33.0347,33.0498,8300.0
2007-10-09 12:30:00,43.83,43.83,43.74,43.82,12800.0,33.0423,33.0423,32.9744,33.0347,12800.0
2007-10-09 12:40:00,43.8,43.81,43.73,43.78,9500.0,33.0196,33.0272,32.9669,33.0046,9500.0
2007-10-09 12:50:00,43.78,43.8,43.73,43.78,10100.0,33.0046,33.0196,32.9669,33.0046,10100.0
2007-10-09 13:00:00,43.82,43.83,43.73,43.74,11300.0,33.0347,33.0423,32.9669,32.9744,11300.0
2007-10-09 13:10:00,43.74,43.81,43.74,43.78,11600.0,32.9744,33.0272,32.9744,33.0046,11600.0
2007-10-09 13:20:00,43.78,43.79,43.71,43.72,18700.0,33.0046,33.0121,32.9518,32.9593,18700.0
2007-10-09 13:30:00,43.72,43.82,43.71,43.81,19400.0,32.9593,33.0347,32.9518,33.0272,19400.0
2007-10-09 13:40:00,43.81,43.9,43.79,43.89,11900.0,33.0272,33.095,33.0121,33.0875,11900.0
2007-10-09 13:50:00,43.89,43.92,43.87,43.89,12900.0,33.0875,33.1101,33.0724,33.0875,12900.0
2007-10-09 14:00:00,43.89,44.0,43.76,43.94,34200.0,33.0875,33.1704,32.9895,33.1252,34200.0
2007-10-09 14:10:00,43.93,43.99,43.92,43.93,20500.0,33.1176,33.1629,33.1101,33.1176,20500.0
2007-10-09 14:20:00,43.94,43.99,43.91,43.98,24700.0,33.1252,33.1629,33.1026,33.1553,24700.0
2007-10-09 14:30:00,43.98,44.01,43.97,43.99,28900.0,33.1553,33.178,33.1478,33.1629,28900.0
2007-10-09 14:40:00,43.97,44.03,43.88,44.01,65100.0,33.1478,33.193,33.08,33.178,65100.0
2007-10-09 14:50:00,44.02,44.07,43.95,44.01,82400.0,33.1855,33.2232,33.1327,33.178,82400.0
2007-10-09 15:00:00,44.0,44.05,43.98,44.03,82900.0,33.1704,33.2081,33.1553,33.193,82900.0
2007-10-09 15:10:00,44.03,44.22,44.03,44.15,95300.0,33.193,33.3363,33.193,33.2835,95300.0
2007-10-09 15:20:00,44.17,44.21,44.15,44.18,51800.0,33.2986,33.3287,33.2835,33.3061,51800.0
2007-10-09 15:30:00,44.17,44.19,44.16,44.18,49000.0,33.2986,33.3137,33.291,33.3061,49000.0
2007-10-09 15:40:00,44.18,44.21,44.16,44.17,59700.0,33.3061,33.3287,33.291,33.2986,59700.0
2007-10-09 15:50:00,44.16,44.2,44.08,44.15,75800.0,33.291,33.3212,33.2307,33.2835,75800.0
2007-10-10 09:30:00,43.44,44.08,43.16,43.65,128100.0,32.7482,33.2307,32.5372,32.9066,128100.0
2007-10-10 09:40:00,43.65,43.73,43.52,43.66,81300.0,32.9066,32.9669,32.8086,32.9141,81300.0
2007-10-10 09:50:00,43.68,43.89,43.61,43.86,42400.0,32.9292,33.0875,32.8764,33.0649,42400.0
2007-10-10 10:00:00,43.87,44.04,43.85,43.97,63100.0,33.0724,33.2006,33.0573,33.1478,63100.0
2007-10-10 10:10:00,43.97,44.02,43.91,43.97,40800.0,33.1478,33.1855,33.1026,33.1478,40800.0
2007-10-10 10:20:00,43.97,43.99,43.91,43.93,57300.0,33.1478,33.1629,33.1026,33.1176,57300.0
2007-10-10 10:30:00,43.93,43.95,43.74,43.8,18600.0,33.1176,33.1327,32.9744,33.0196,18600.0
2007-10-10 10:40:00,43.8,43.9,43.75,43.75,37400.0,33.0196,33.095,32.9819,32.9819,37400.0
2007-10-10 10:50:00,43.75,43.77,43.64,43.66,54100.0,32.9819,32.997,32.899,32.9141,54100.0
2007-10-10 11:00:00,43.67,43.75,43.66,43.7,46100.0,32.9216,32.9819,32.9141,32.9443,46100.0
2007-10-10 11:10:00,43.69,43.7,43.66,43.67,12500.0,32.9367,32.9443,32.9141,32.9216,12500.0
2007-10-10 11:20:00,43.66,43.7,43.6,43.66,33000.0,32.9141,32.9443,32.8689,32.9141,33000.0
2007-10-10 11:30:00,43.64,43.7,43.6,43.68,35500.0,32.899,32.9443,32.8689,32.9292,35500.0
2007-10-10 11:40:00,43.67,43.71,43.6,43.6,28900.0,32.9216,32.9518,32.8689,32.8689,28900.0
2007-10-10 11:50:00,43.6,43.62,43.51,43.52,35500.0,32.8689,32.8839,32.801,32.8086,35500.0
2007-10-10 12:00:00,43.52,43.56,43.48,43.53,25600.0,32.8086,32.8387,32.7784,32.8161,25600.0
2007-10-10 12:10:00,43.53,43.54,43.37,43.41,28600.0,32.8161,32.8236,32.6955,32.7256,28600.0
2007-10-10 12:20:00,43.42,43.52,43.42,43.52,16000.0,32.7332,32.8086,32.7332,32.8086,16000.0
2007-10-10 12:30:00,43.52,43.58,43.5,43.57,10100.0,32.8086,32.8538,32.7935,32.8463,10100.0
2007-10-10 12:40:00,43.58,43.58,43.51,43.53,14800.0,32.8538,32.8538,32.801,32.8161,14800.0
2007-10-10 12:50:00,43.54,43.55,43.43,43.43,22900.0,32.8236,32.8312,32.7407,32.7407,22900.0
2007-10-10 13:00:00,43.44,43.5,43.41,43.45,28300.0,32.7482,32.7935,32.7256,32.7558,28300.0
2007-10-10 13:10:00,43.46,43.49,43.36,43.37,14500.0,32.7633,32.7859,32.6879,32.6955,14500.0
2007-10-10 13:20:00,43.37,43.37,43.3,43.3,30200.0,32.6955,32.6955,32.6427,32.6427,30200.0
2007-10-10 13:30:00,43.3,43.34,43.26,43.32,24300.0,32.6427,32.6729,32.6125,32.6578,24300.0
2007-10-10 13:40:00,43.32,43.34,43.3,43.32,22400.0,32.6578,32.6729,32.6427,32.6578,22400.0
2007-10-10 13:50:00,43.32,43.36,43.3,43.36,20000.0,32.6578,32.6879,32.6427,32.6879,20000.0
2007-10-10 14:00:00,43.35,43.39,43.35,43.38,31300.0,32.6804,32.7106,32.6804,32.703,31300.0
2007-10-10 14:10:00,43.4,43.41,43.35,43.36,27900.0,32.7181,32.7256,32.6804,32.6879,27900.0
2007-10-10 14:20:00,43.35,43.38,43.31,43.38,28300.0,32.6804,32.703,32.6502,32.703,28300.0
2007-10-10 14:30:00,43.38,43.38,43.36,43.37,14600.0,32.703,32.703,32.6879,32.6955,14600.0
2007-10-10 14:40:00,43.38,43.43,43.32,43.42,28000.0,32.703,32.7407,32.6578,32.7332,28000.0
2007-10-10 14:50:00,43.42,43.47,43.4,43.43,24600.0,32.7332,32.7709,32.7181,32.7407,24600.0
2007-10-10 15:00:00,43.42,43.63,43.42,43.59,36400.0,32.7332,32.8915,32.7332,32.8613,36400.0
2007-10-10 15:10:00,43.59,43.59,43.51,43.53,17600.0,32.8613,32.8613,32.801,32.8161,17600.0
2007-10-10 15:20:00,43.53,43.58,43.51,43.53,24900.0,32.8161,32.8538,32.801,32.8161,24900.0
2007-10-10 15:30:00,43.53,43.54,43.47,43.52,32500.0,32.8161,32.8236,32.7709,32.8086,32500.0
2007-10-10 15:40:00,43.52,43.64,43.5,43.63,59800.0,32.8086,32.899,32.7935,32.8915,59800.0
2007-10-10 15:50:00,43.63,43.65,43.6,43.63,75800.0,32.8915,32.9066,32.8689,32.8915,75800.0
2007-10-11 09:30:00,43.91,44.36,43.91,44.1,156800.0,33.1026,33.4418,33.1026,33.2458,156800.0
2007-10-11 09:40:00,44.09,44.36,44.04,44.11,273100.0,33.2383,33.4418,33.2006,33.2533,273100.0
2007-10-11 09:50:00,44.11,44.21,44.05,44.14,60800.0,33.2533,33.3287,33.2081,33.276,60800.0
2007-10-11 10:00:00,44.13,44.72,44.11,44.71,147400.0,33.2684,33.7132,33.2533,33.7057,147400.0
2007-10-11 10:10:00,44.69,44.8,44.35,44.41,232700.0,33.6906,33.7735,33.4343,33.4795,232700.0
2007-10-11 10:20:00,44.46,44.99,44.37,44.93,257000.0,33.5172,33.9168,33.4493,33.8715,257000.0
2007-10-11 10:30:00,44.91,46.32,44.88,45.48,930600.0,33.8564,34.9194,33.8338,34.2861,930600.0
2007-10-11 10:40:00,45.48,45.55,44.65,45.14,520900.0,34.2861,34.3389,33.6604,34.0298,520900.0
2007-10-11 10:50:00,45.15,45.19,44.97,45.17,177600.0,34.0374,34.0675,33.9017,34.0524,177600.0
2007-10-11 11:00:00,45.19,45.25,45.02,45.05,73000.0,34.0675,34.1128,33.9394,33.962,73000.0
2007-10-11 11:10:00,45.07,45.09,44.66,44.74,165300.0,33.9771,33.9921,33.668,33.7283,165300.0
2007-10-11 11:20:00,44.73,44.97,44.72,44.86,70700.0,33.7207,33.9017,33.7132,33.8187,70700.0
2007-10-11 11:30:00,44.86,45.06,44.86,45.06,41500.0,33.8187,33.9695,33.8187,33.9695,41500.0
2007-10-11 11:40:00,45.06,45.35,45.06,45.26,84800.0,33.9695,34.1881,33.9695,34.1203,84800.0
2007-10-11 11:50:00,45.26,45.46,45.13,45.41,117200.0,34.1203,34.2711,34.0223,34.2334,117200.0
2007-10-11 12:00:00,45.42,45.42,45.23,45.31,80100.0,34.2409,34.2409,34.0977,34.158,80100.0
2007-10-11 12:10:00,45.31,45.43,45.19,45.21,63900.0,34.158,34.2485,34.0675,34.0826,63900.0
2007-10-11 12:20:00,45.21,45.4,45.19,45.39,31400.0,34.0826,34.2258,34.0675,34.2183,31400.0
2007-10-11 12:30:00,45.4,45.56,45.24,45.32,49800.0,34.2258,34.3465,34.1052,34.1655,49800.0
2007-10-11 12:40:00,45.32,45.46,45.28,45.4,42400.0,34.1655,34.2711,34.1354,34.2258,42400.0
2007-10-11 12:50:00,45.4,45.4,45.27,45.29,40400.0,34.2258,34.2258,34.1278,34.1429,40400.0
2007-10-11 13:00:00,45.29,45.29,45.0,45.17,79700.0,34.1429,34.1429,33.9243,34.0524,79700.0
2007-10-11 13:10:00,45.17,45.25,45.03,45.07,33600.0,34.0524,34.1128,33.9469,33.9771,33600.0
2007-10-11 13:20:00,45.07,45.17,44.98,45.0,46900.0,33.9771,34.0524,33.9092,33.9243,46900.0
2007-10-11 13:30:00,44.99,45.01,44.9,44.98,36700.0,33.9168,33.9318,33.8489,33.9092,36700.0
2007-10-11 13:40:00,44.99,44.99,44.71,44.91,99100.0,33.9168,33.9168,33.7057,33.8564,99100.0
2007-10-11 13:50:00,44.91,44.99,44.82,44.97,32200.0,33.8564,33.9168,33.7886,33.9017,32200.0
2007-10-11 14:00:00,44.96,44.96,44.74,44.75,40600.0,33.8941,33.8941,33.7283,33.7358,40600.0
2007-10-11 14:10:00,44.75,44.82,44.4,44.44,54600.0,33.7358,33.7886,33.472,33.5021,54600.0
2007-10-11 14:20:00,44.43,44.56,44.35,44.41,57300.0,33.4946,33.5926,33.4343,33.4795,57300.0
2007-10-11 14:30:00,44.4,44.64,44.4,44.53,154700.0,33.472,33.6529,33.472,33.57,154700.0
2007-10-11 14:40:00,44.53,44.66,44.53,44.59,104700.0,33.57,33.668,33.57,33.6152,104700.0
2007-10-11 14:50:00,44.59,44.68,44.49,44.63,97300.0,33.6152,33.683,33.5398,33.6454,97300.0
2007-10-11 15:00:00,44.62,44.65,44.49,44.61,108500.0,33.6378,33.6604,33.5398,33.6303,108500.0
2007-10-11 15:10:00,44.61,44.68,44.52,44.56,72400.0,33.6303,33.683,33.5624,33.5926,72400.0
2007-10-11 15:20:00,44.56,44.56,44.15,44.27,80100.0,33.5926,33.5926,33.2835,33.374,80100.0
2007-10-11 15:30:00,44.27,44.41,44.13,44.37,48500.0,33.374,33.4795,33.2684,33.4493,48500.0
2007-10-11 15:40:00,44.36,44.48,44.32,44.44,57600.0,33.4418,33.5323,33.4117,33.5021,57600.0
2007-10-11 15:50:00,44.44,44.78,44.36,44.74,116000.0,33.5021,33.7584,33.4418,33.7283,116000.0
2007-10-12 09:30:00,44.82,45.15,43.8,45.08,43600.0,33.7886,34.0374,33.0196,33.9846,43600.0
2007-10-12 09:40:00,45.04,45.32,45.04,45.06,52200.0,33.9544,34.1655,33.9544,33.9695,52200.0
2007-10-12 09:50:00,45.1,45.26,45.07,45.18,46100.0,33.9997,34.1203,33.9771,34.06,46100.0
2007-10-12 10:00:00,45.18,45.28,45.0,45.22,52800.0,34.06,34.1354,33.9243,34.0901,52800.0
2007-10-12 10:10:00,45.22,45.28,45.16,45.18,90300.0,34.0901,34.1354,34.0449,34.06,90300.0
2007-10-12 10:20:00,45.18,45.25,45.01,45.04,58800.0,34.06,34.1128,33.9318,33.9544,58800.0
2007-10-12 10:30:00,45.06,45.24,45.06,45.24,43300.0,33.9695,34.1052,33.9695,34.1052,43300.0
2007-10-12 10:40:00,45.23,45.27,45.15,45.26,26200.0,34.0977,34.1278,34.0374,34.1203,26200.0
2007-10-12 10:50:00,45.26,45.26,45.02,45.11,57700.0,34.1203,34.1203,33.9394,34.0072,57700.0
2007-10-12 11:00:00,45.11,45.16,45.07,45.08,16700.0,34.0072,34.0449,33.9771,33.9846,16700.0
2007-10-12 11:10:00,45.09,45.11,45.07,45.1,14400.0,33.9921,34.0072,33.9771,33.9997,14400.0
2007-10-12 11:20:00,45.1,45.29,45.1,45.23,54100.0,33.9997,34.1429,33.9997,34.0977,54100.0
2007-10-12 11:30:00,45.23,45.32,45.21,45.32,41700.0,34.0977,34.1655,34.0826,34.1655,41700.0
2007-10-12 11:40:00,45.32,45.32,45.15,45.22,143900.0,34.1655,34.1655,34.0374,34.0901,143900.0
2007-10-12 11:50:00,45.21,45.25,45.17,45.17,17600.0,34.0826,34.1128,34.0524,34.0524,17600.0
2007-10-12 12:00:00,45.17,45.33,45.16,45.27,46500.0,34.0524,34.1731,34.0449,34.1278,46500.0
2007-10-12 12:10:00,45.27,45.54,45.2,45.51,68200.0,34.1278,34.3314,34.0751,34.3088,68200.0
2007-10-12 12:20:00,45.54,45.56,45.43,45.46,29800.0,34.3314,34.3465,34.2485,34.2711,29800.0
2007-10-12 12:30:00,45.43,45.44,45.4,45.41,29300.0,34.2485,34.256,34.2258,34.2334,29300.0
2007-10-12 12:40:00,45.4,45.61,45.39,45.53,181700.0,34.2258,34.3842,34.2183,34.3238,181700.0
2007-10-12 12:50:00,45.54,45.54,45.34,45.36,12300.0,34.3314,34.3314,34.1806,34.1957,12300.0
2007-10-12 13:00:00,45.37,45.41,45.23,45.23,8400.0,34.2032,34.2334,34.0977,34.0977,8400.0
2007-10-12 13:10:00,45.22,45.24,45.02,45.22,39000.0,34.0901,34.1052,33.9394,34.0901,39000.0
2007-10-12 13:20:00,45.23,45.3,45.2,45.3,14700.0,34.0977,34.1505,34.0751,34.1505,14700.0
2007-10-12 13:30:00,45.29,45.31,45.28,45.3,10200.0,34.1429,34.158,34.1354,34.1505,10200.0
2007-10-12 13:40:00,45.31,45.35,45.3,45.31,13300.0,34.158,34.1881,34.1505,34.158,13300.0
2007-10-12 13:50:00,45.32,45.35,45.28,45.35,25000.0,34.1655,34.1881,34.1354,34.1881,25000.0
2007-10-12 14:00:00,45.35,45.36,45.3,45.33,26500.0,34.1881,34.1957,34.1505,34.1731,26500.0
2007-10-12 14:10:00,45.33,45.36,45.31,45.34,16900.0,34.1731,34.1957,34.158,34.1806,16900.0
2007-10-12 14:20:00,45.35,45.35,45.25,45.3,103600.0,34.1881,34.1881,34.1128,34.1505,103600.0
2007-10-12 14:30:00,45.28,45.46,45.21,45.45,81600.0,34.1354,34.2711,34.0826,34.2635,81600.0
2007-10-12 14:40:00,45.45,45.48,45.3,45.36,144900.0,34.2635,34.2861,34.1505,34.1957,144900.0
2007-10-12 14:50:00,45.37,45.4,45.25,45.27,31200.0,34.2032,34.2258,34.1128,34.1278,31200.0
2007-10-12 15:00:00,45.26,45.32,45.17,45.32,49600.0,34.1203,34.1655,34.0524,34.1655,49600.0
2007-10-12 15:10:00,45.32,45.35,45.25,45.25,37200.0,34.1655,34.1881,34.1128,34.1128,37200.0
2007-10-12 15:20:00,45.26,45.29,45.17,45.25,113300.0,34.1203,34.1429,34.0524,34.1128,113300.0
2007-10-12 15:30:00,45.25,45.5,45.25,45.42,90100.0,34.1128,34.3012,34.1128,34.2409,90100.0
2007-10-12 15:40:00,45.42,45.43,45.32,45.35,72200.0,34.2409,34.2485,34.1655,34.1881,72200.0
2007-10-12 15:50:00,45.35,45.51,45.3,45.4,109700.0,34.1881,34.3088,34.1505,34.2258,109700.0
2007-10-15 09:30:00,45.4,45.4,45.0,45.15,26400.0,34.2258,34.2258,33.9243,34.0374,26400.0
2007-10-15 09:40:00,45.16,45.42,45.12,45.26,78000.0,34.0449,34.2409,34.0148,34.1203,78000.0
2007-10-15 09:50:00,45.25,45.29,45.05,45.15,40800.0,34.1128,34.1429,33.962,34.0374,40800.0
2007-10-15 10:00:00,45.14,45.21,45.1,45.16,59100.0,34.0298,34.0826,33.9997,34.0449,59100.0
2007-10-15 10:10:00,45.16,45.2,45.1,45.11,46900.0,34.0449,34.0751,33.9997,34.0072,46900.0
2007-10-15 10:20:00,45.11,45.11,44.75,44.79,53600.0,34.0072,34.0072,33.7358,33.766,53600.0
2007-10-15 10:30:00,44.79,44.83,44.79,44.81,37200.0,33.766,33.7961,33.766,33.7811,37200.0
2007-10-15 10:40:00,44.8,44.81,44.79,44.8,17700.0,33.7735,33.7811,33.766,33.7735,17700.0
2007-10-15 10:50:00,44.8,44.82,44.68,44.71,62000.0,33.7735,33.7886,33.683,33.7057,62000.0
2007-10-15 11:00:00,44.71,44.73,44.68,44.71,60300.0,33.7057,33.7207,33.683,33.7057,60300.0
2007-10-15 11:10:00,44.7,44.76,44.7,44.74,14400.0,33.6981,33.7434,33.6981,33.7283,14400.0
2007-10-15 11:20:00,44.74,44.76,44.68,44.75,22900.0,33.7283,33.7434,33.683,33.7358,22900.0
2007-10-15 11:30:00,44.76,44.79,44.68,44.79,25700.0,33.7434,33.766,33.683,33.766,25700.0
2007-10-15 11:40:00,44.79,44.79,44.74,44.75,20500.0,33.766,33.766,33.7283,33.7358,20500.0
2007-10-15 11:50:00,44.74,44.77,44.72,44.76,22000.0,33.7283,33.7509,33.7132,33.7434,22000.0
2007-10-15 12:00:00,44.77,44.79,44.73,44.75,25800.0,33.7509,33.766,33.7207,33.7358,25800.0
2007-10-15 12:10:00,44.75,44.83,44.7,44.7,36800.0,33.7358,33.7961,33.6981,33.6981,36800.0
2007-10-15 12:20:00,44.7,44.77,44.7,44.76,18900.0,33.6981,33.7509,33.6981,33.7434,18900.0
2007-10-15 12:30:00,44.75,44.78,44.73,44.78,14100.0,33.7358,33.7584,33.7207,33.7584,14100.0
2007-10-15 12:40:00,44.78,44.8,44.74,44.74,15000.0,33.7584,33.7735,33.7283,33.7283,15000.0
2007-10-15 12:50:00,44.75,44.76,44.73,44.76,26800.0,33.7358,33.7434,33.7207,33.7434,26800.0
2007-10-15 13:00:00,44.75,44.75,44.45,44.45,43500.0,33.7358,33.7358,33.5097,33.5097,43500.0
2007-10-15 13:10:00,44.45,44.49,44.4,44.47,24300.0,33.5097,33.5398,33.472,33.5247,24300.0
2007-10-15 13:20:00,44.47,44.55,44.46,44.53,16900.0,33.5247,33.585,33.5172,33.57,16900.0
2007-10-15 13:30:00,44.53,44.54,44.49,44.51,15700.0,33.57,33.5775,33.5398,33.5549,15700.0
2007-10-15 13:40:00,44.53,44.53,44.5,44.52,9900.0,33.57,33.57,33.5474,33.5624,9900.0
2007-10-15 13:50:00,44.52,44.67,44.52,44.65,25300.0,33.5624,33.6755,33.5624,33.6604,25300.0
2007-10-15 14:00:00,44.65,44.65,44.56,44.59,65700.0,33.6604,33.6604,33.5926,33.6152,65700.0
2007-10-15 14:10:00,44.59,44.66,44.55,44.62,58100.0,33.6152,33.668,33.585,33.6378,58100.0
2007-10-15 14:20:00,44.62,44.62,44.5,44.61,38800.0,33.6378,33.6378,33.5474,33.6303,38800.0
2007-10-15 14:30:00,44.61,44.64,44.5,44.56,24800.0,33.6303,33.6529,33.5474,33.5926,24800.0
2007-10-15 14:40:00,44.56,44.58,44.5,44.55,24400.0,33.5926,33.6077,33.5474,33.585,24400.0
2007-10-15 14:50:00,44.55,44.6,44.55,44.59,39500.0,33.585,33.6227,33.585,33.6152,39500.0
2007-10-15 15:00:00,44.59,44.81,44.56,44.6,57900.0,33.6152,33.7811,33.5926,33.6227,57900.0
2007-10-15 15:10:00,44.59,44.64,44.55,44.61,35000.0,33.6152,33.6529,33.585,33.6303,35000.0
2007-10-15 15:20:00,44.62,44.65,44.58,44.64,60400.0,33.6378,33.6604,33.6077,33.6529,60400.0
2007-10-15 15:30:00,44.64,44.73,44.6,44.71,74000.0,33.6529,33.7207,33.6227,33.7057,74000.0
2007-10-15 15:40:00,44.7,44.84,44.65,44.82,64600.0,33.6981,33.8037,33.6604,33.7886,64600.0
2007-10-15 15:50:00,44.81,44.94,44.73,44.94,113200.0,33.7811,33.8791,33.7207,33.8791,113200.0
2007-10-16 09:30:00,44.96,45.1,44.85,45.0,68100.0,33.8941,33.9997,33.8112,33.9243,68100.0
2007-10-16 09:40:00,45.01,45.09,44.86,44.86,17200.0,33.9318,33.9921,33.8187,33.8187,17200.0
2007-10-16 09:50:00,44.86,44.97,44.7,44.96,70100.0,33.8187,33.9017,33.6981,33.8941,70100.0
2007-10-16 10:00:00,44.97,45.3,44.95,45.06,50300.0,33.9017,34.1505,33.8866,33.9695,50300.0
2007-10-16 10:10:00,45.07,45.1,44.87,44.96,16700.0,33.9771,33.9997,33.8263,33.8941,16700.0
2007-10-16 10:20:00,44.99,45.03,44.54,44.63,19700.0,33.9168,33.9469,33.5775,33.6454,19700.0
2007-10-16 10:30:00,44.63,44.63,44.51,44.51,16900.0,33.6454,33.6454,33.5549,33.5549,16900.0
2007-10-16 10:40:00,44.52,44.55,44.5,44.54,15600.0,33.5624,33.585,33.5474,33.5775,15600.0
2007-10-16 10:50:00,44.55,44.59,44.5,44.52,28700.0,33.585,33.6152,33.5474,33.5624,28700.0
2007-10-16 11:00:00,44.52,44.81,44.52,44.77,35900.0,33.5624,33.7811,33.5624,33.7509,35900.0
2007-10-16 11:10:00,44.76,44.76,44.58,44.58,9600.0,33.7434,33.7434,33.6077,33.6077,9600.0
2007-10-16 11:20:00,44.6,44.77,44.54,44.76,632400.0,33.6227,33.7509,33.5775,33.7434,632400.0
2007-10-16 11:30:00,44.78,45.07,44.77,45.02,60300.0,33.7584,33.9771,33.7509,33.9394,60300.0
2007-10-16 11:40:00,45.01,45.05,44.98,45.05,34000.0,33.9318,33.962,33.9092,33.962,34000.0
2007-10-16 11:50:00,45.05,45.07,44.97,45.07,296000.0,33.962,33.9771,33.9017,33.9771,296000.0
2007-10-16 12:00:00,45.07,45.08,45.05,45.08,45200.0,33.9771,33.9846,33.962,33.9846,45200.0
2007-10-16 12:10:00,45.08,45.09,45.03,45.08,35200.0,33.9846,33.9921,33.9469,33.9846,35200.0
2007-10-16 12:20:00,45.08,45.28,45.03,45.28,51800.0,33.9846,34.1354,33.9469,34.1354,51800.0
2007-10-16 12:30:00,45.28,45.53,45.27,45.35,100800.0,34.1354,34.3238,34.1278,34.1881,100800.0
2007-10-16 12:40:00,45.33,45.53,45.25,45.35,174000.0,34.1731,34.3238,34.1128,34.1881,174000.0
2007-10-16 12:50:00,45.36,45.47,44.77,45.33,158100.0,34.1957,34.2786,33.7509,34.1731,158100.0
2007-10-16 13:00:00,45.33,45.37,44.77,45.24,154800.0,34.1731,34.2032,33.7509,34.1052,154800.0
2007-10-16 13:10:00,45.25,45.33,45.22,45.26,42000.0,34.1128,34.1731,34.0901,34.1203,42000.0
2007-10-16 13:20:00,45.26,45.38,45.25,45.26,23700.0,34.1203,34.2108,34.1128,34.1203,23700.0
2007-10-16 13:30:00,45.25,45.26,45.17,45.2,29700.0,34.1128,34.1203,34.0524,34.0751,29700.0
2007-10-16 13:40:00,45.19,45.29,45.12,45.29,40400.0,34.0675,34.1429,34.0148,34.1429,40400.0
2007-10-16 13:50:00,45.3,45.33,45.18,45.26,22100.0,34.1505,34.1731,34.06,34.1203,22100.0
2007-10-16 14:00:00,45.25,45.29,45.23,45.28,10800.0,34.1128,34.1429,34.0977,34.1354,10800.0
2007-10-16 14:10:00,45.27,45.36,45.27,45.36,18700.0,34.1278,34.1957,34.1278,34.1957,18700.0
2007-10-16 14:20:00,45.34,45.37,45.24,45.25,27600.0,34.1806,34.2032,34.1052,34.1128,27600.0
2007-10-16 14:30:00,45.26,45.38,45.25,45.3,69300.0,34.1203,34.2108,34.1128,34.1505,69300.0
2007-10-16 14:40:00,45.3,45.47,45.23,45.45,74600.0,34.1505,34.2786,34.0977,34.2635,74600.0
2007-10-16 14:50:00,45.41,45.45,45.38,45.4,45000.0,34.2334,34.2635,34.2108,34.2258,45000.0
2007-10-16 15:00:00,45.38,45.38,45.11,45.17,43600.0,34.2108,34.2108,34.0072,34.0524,43600.0
2007-10-16 15:10:00,45.17,45.39,45.16,45.37,84900.0,34.0524,34.2183,34.0449,34.2032,84900.0
2007-10-16 15:20:00,45.38,45.4,45.27,45.38,77800.0,34.2108,34.2258,34.1278,34.2108,77800.0
2007-10-16 15:30:00,45.39,45.49,45.29,45.49,83500.0,34.2183,34.2937,34.1429,34.2937,83500.0
2007-10-16 15:40:00,45.48,45.61,45.46,45.47,116900.0,34.2861,34.3842,34.2711,34.2786,116900.0
2007-10-16 15:50:00,45.47,45.55,45.33,45.46,120800.0,34.2786,34.3389,34.1731,34.2711,120800.0
2007-10-17 09:30:00,45.7,46.43,45.69,46.12,152900.0,34.452,35.0023,34.4445,34.7686,152900.0
2007-10-17 09:40:00,46.12,46.28,45.9,46.18,162100.0,34.7686,34.8892,34.6028,34.8139,162100.0
2007-10-17 09:50:00,46.22,46.31,46.0,46.18,211600.0,34.844,34.9119,34.6782,34.8139,211600.0
2007-10-17 10:00:00,46.18,46.6,46.12,46.46,171100.0,34.8139,35.1305,34.7686,35.0249,171100.0
2007-10-17 10:10:00,46.45,46.45,46.34,46.41,123700.0,35.0174,35.0174,34.9345,34.9872,123700.0
2007-10-17 10:20:00,46.4,46.63,46.38,46.5,140000.0,34.9797,35.1531,34.9646,35.0551,140000.0
2007-10-17 10:30:00,46.51,46.53,46.45,46.49,140400.0,35.0626,35.0777,35.0174,35.0476,140400.0
2007-10-17 10:40:00,46.49,46.54,46.14,46.3,211100.0,35.0476,35.0853,34.7837,34.9043,211100.0
2007-10-17 10:50:00,46.29,46.34,46.03,46.03,332900.0,34.8968,34.9345,34.7008,34.7008,332900.0
2007-10-17 11:00:00,46.04,46.14,45.67,45.68,212300.0,34.7083,34.7837,34.4294,34.4369,212300.0
2007-10-17 11:10:00,45.68,45.88,45.53,45.87,106200.0,34.4369,34.5877,34.3238,34.5802,106200.0
2007-10-17 11:20:00,45.85,45.99,45.8,45.97,68900.0,34.5651,34.6706,34.5274,34.6555,68900.0
2007-10-17 11:30:00,45.98,46.07,45.94,46.02,105300.0,34.6631,34.7309,34.6329,34.6932,105300.0
2007-10-17 11:40:00,46.01,46.15,45.9,45.9,113900.0,34.6857,34.7912,34.6028,34.6028,113900.0
2007-10-17 11:50:00,45.91,46.04,45.78,45.9,123800.0,34.6103,34.7083,34.5123,34.6028,123800.0
2007-10-17 12:00:00,45.88,45.99,45.78,45.8,30800.0,34.5877,34.6706,34.5123,34.5274,30800.0
2007-10-17 12:10:00,45.78,45.87,45.67,45.79,57400.0,34.5123,34.5802,34.4294,34.5198,57400.0
2007-10-17 12:20:00,45.79,45.81,45.49,45.53,76100.0,34.5198,34.5349,34.2937,34.3238,76100.0
2007-10-17 12:30:00,45.53,45.65,45.46,45.57,88400.0,34.3238,34.4143,34.2711,34.354,88400.0
2007-10-17 12:40:00,45.6,45.75,45.58,45.69,57300.0,34.3766,34.4897,34.3615,34.4445,57300.0
2007-10-17 12:50:00,45.7,45.78,45.6,45.62,125200.0,34.452,34.5123,34.3766,34.3917,125200.0
2007-10-17 13:00:00,45.61,45.67,45.45,45.49,55500.0,34.3842,34.4294,34.2635,34.2937,55500.0
2007-10-17 13:10:00,45.49,45.7,45.42,45.55,143300.0,34.2937,34.452,34.2409,34.3389,143300.0
2007-10-17 13:20:00,45.55,45.74,45.52,45.65,179500.0,34.3389,34.4822,34.3163,34.4143,179500.0
2007-10-17 13:30:00,45.68,45.8,45.64,45.7,72500.0,34.4369,34.5274,34.4068,34.452,72500.0
2007-10-17 13:40:00,45.7,45.7,45.54,45.54,48700.0,34.452,34.452,34.3314,34.3314,48700.0
2007-10-17 13:50:00,45.54,45.55,45.18,45.48,61200.0,34.3314,34.3389,34.06,34.2861,61200.0
2007-10-17 14:00:00,45.46,45.7,45.39,45.52,76300.0,34.2711,34.452,34.2183,34.3163,76300.0
2007-10-17 14:10:00,45.52,45.54,45.34,45.45,44600.0,34.3163,34.3314,34.1806,34.2635,44600.0
2007-10-17 14:20:00,45.44,45.52,45.4,45.52,25800.0,34.256,34.3163,34.2258,34.3163,25800.0
2007-10-17 14:30:00,45.52,45.79,45.48,45.77,74500.0,34.3163,34.5198,34.2861,34.5048,74500.0
2007-10-17 14:40:00,45.75,45.9,45.69,45.87,67300.0,34.4897,34.6028,34.4445,34.5802,67300.0
2007-10-17 14:50:00,45.89,45.9,45.75,45.84,61800.0,34.5952,34.6028,34.4897,34.5575,61800.0
2007-10-17 15:00:00,45.82,46.04,45.82,46.02,94300.0,34.5425,34.7083,34.5425,34.6932,94300.0
2007-10-17 15:10:00,46.0,46.09,45.93,46.0,47200.0,34.6782,34.746,34.6254,34.6782,47200.0
2007-10-17 15:20:00,45.99,46.13,45.96,46.07,54700.0,34.6706,34.7762,34.648,34.7309,54700.0
2007-10-17 15:30:00,46.07,46.22,45.97,46.15,119100.0,34.7309,34.844,34.6555,34.7912,119100.0
2007-10-17 15:40:00,46.14,46.38,46.13,46.15,135500.0,34.7837,34.9646,34.7762,34.7912,135500.0
2007-10-17 15:50:00,46.15,46.35,46.0,46.35,122300.0,34.7912,34.942,34.6782,34.942,122300.0
2007-10-18 09:30:00,46.2,46.3,46.11,46.23,52200.0,34.8289,34.9043,34.7611,34.8516,52200.0
2007-10-18 09:40:00,46.24,46.41,46.1,46.1,55000.0,34.8591,34.9872,34.7535,34.7535,55000.0
2007-10-18 09:50:00,46.12,46.3,46.11,46.22,50800.0,34.7686,34.9043,34.7611,34.844,50800.0
2007-10-18 10:00:00,46.23,46.25,46.01,46.22,45200.0,34.8516,34.8666,34.6857,34.844,45200.0
2007-10-18 10:10:00,46.21,46.35,46.18,46.3,28500.0,34.8365,34.942,34.8139,34.9043,28500.0
2007-10-18 10:20:00,46.29,46.39,46.2,46.39,54500.0,34.8968,34.9722,34.8289,34.9722,54500.0
2007-10-18 10:30:00,46.37,46.53,46.36,46.52,42500.0,34.9571,35.0777,34.9496,35.0702,42500.0
2007-10-18 10:40:00,46.52,46.53,46.4,46.42,65800.0,35.0702,35.0777,34.9797,34.9948,65800.0
2007-10-18 10:50:00,46.43,46.45,46.39,46.39,50000.0,35.0023,35.0174,34.9722,34.9722,50000.0
2007-10-18 11:00:00,46.4,46.47,46.37,46.4,52600.0,34.9797,35.0325,34.9571,34.9797,52600.0
2007-10-18 11:10:00,46.4,46.44,46.37,46.44,68500.0,34.9797,35.0099,34.9571,35.0099,68500.0
2007-10-18 11:20:00,46.44,46.46,46.36,46.36,46500.0,35.0099,35.0249,34.9496,34.9496,46500.0
2007-10-18 11:30:00,46.36,46.54,46.35,46.5,24000.0,34.9496,35.0853,34.942,35.0551,24000.0
2007-10-18 11:40:00,46.5,46.5,46.39,46.41,35600.0,35.0551,35.0551,34.9722,34.9872,35600.0
2007-10-18 11:50:00,46.41,46.44,46.32,46.4,43300.0,34.9872,35.0099,34.9194,34.9797,43300.0
2007-10-18 12:00:00,46.4,46.45,46.31,46.41,48000.0,34.9797,35.0174,34.9119,34.9872,48000.0
2007-10-18 12:10:00,46.41,46.45,46.4,46.45,17000.0,34.9872,35.0174,34.9797,35.0174,17000.0
2007-10-18 12:20:00,46.45,46.48,46.45,46.46,13700.0,35.0174,35.04,35.0174,35.0249,13700.0
2007-10-18 12:30:00,46.46,46.62,46.46,46.61,37700.0,35.0249,35.1456,35.0249,35.138,37700.0
2007-10-18 12:40:00,46.61,46.85,46.61,46.76,54000.0,35.138,35.319,35.138,35.2511,54000.0
2007-10-18 12:50:00,46.76,46.99,46.69,46.98,122300.0,35.2511,35.4245,35.1983,35.417,122300.0
2007-10-18 13:00:00,46.98,46.98,46.83,46.85,86700.0,35.417,35.417,35.3039,35.319,86700.0
2007-10-18 13:10:00,46.85,47.01,46.82,47.0,124300.0,35.319,35.4396,35.2963,35.432,124300.0
2007-10-18 13:20:00,46.98,46.98,46.85,46.87,38000.0,35.417,35.417,35.319,35.334,38000.0
2007-10-18 13:30:00,46.87,46.95,46.84,46.91,107200.0,35.334,35.3943,35.3114,35.3642,107200.0
2007-10-18 13:40:00,46.9,46.9,46.83,46.87,34100.0,35.3566,35.3566,35.3039,35.334,34100.0
2007-10-18 13:50:00,46.85,46.93,46.81,46.9,132700.0,35.319,35.3793,35.2888,35.3566,132700.0
2007-10-18 14:00:00,46.9,47.0,46.88,46.96,110600.0,35.3566,35.432,35.3416,35.4019,110600.0
2007-10-18 14:10:00,46.96,46.99,46.94,46.98,37400.0,35.4019,35.4245,35.3868,35.417,37400.0
2007-10-18 14:20:00,46.99,47.0,46.97,46.99,34800.0,35.4245,35.432,35.4094,35.4245,34800.0
2007-10-18 14:30:00,46.98,46.99,46.8,46.89,89400.0,35.417,35.4245,35.2813,35.3491,89400.0
2007-10-18 14:40:00,46.9,46.9,46.85,46.87,44400.0,35.3566,35.3566,35.319,35.334,44400.0
2007-10-18 14:50:00,46.86,46.9,46.82,46.89,35500.0,35.3265,35.3566,35.2963,35.3491,35500.0
2007-10-18 15:00:00,46.89,46.98,46.89,46.98,29800.0,35.3491,35.417,35.3491,35.417,29800.0
2007-10-18 15:10:00,46.98,46.99,46.91,46.91,50600.0,35.417,35.4245,35.3642,35.3642,50600.0
2007-10-18 15:20:00,46.92,47.0,46.92,46.95,98200.0,35.3717,35.432,35.3717,35.3943,98200.0
2007-10-18 15:30:00,46.96,47.0,46.94,46.99,94000.0,35.4019,35.432,35.3868,35.4245,94000.0
2007-10-18 15:40:00,46.99,47.01,46.98,47.0,78900.0,35.4245,35.4396,35.417,35.432,78900.0
2007-10-18 15:50:00,46.99,47.06,46.91,46.94,91500.0,35.4245,35.4773,35.3642,35.3868,91500.0
2007-10-19 09:30:00,47.0,47.19,46.95,47.05,80200.0,35.432,35.5753,35.3943,35.4697,80200.0
2007-10-19 09:40:00,47.05,47.16,46.9,46.94,146100.0,35.4697,35.5527,35.3566,35.3868,146100.0
2007-10-19 09:50:00,46.95,47.05,46.91,47.02,153900.0,35.3943,35.4697,35.3642,35.4471,153900.0
2007-10-19 10:00:00,47.03,47.03,46.96,46.98,93000.0,35.4547,35.4547,35.4019,35.417,93000.0
2007-10-19 10:10:00,47.0,47.01,46.92,46.98,65700.0,35.432,35.4396,35.3717,35.417,65700.0
2007-10-19 10:20:00,46.95,47.02,46.9,46.99,127800.0,35.3943,35.4471,35.3566,35.4245,127800.0
2007-10-19 10:30:00,47.0,47.01,46.6,46.66,116200.0,35.432,35.4396,35.1305,35.1757,116200.0
2007-10-19 10:40:00,46.67,46.67,46.24,46.28,59800.0,35.1833,35.1833,34.8591,34.8892,59800.0
2007-10-19 10:50:00,46.29,46.68,46.25,46.28,178400.0,34.8968,35.1908,34.8666,34.8892,178400.0
2007-10-19 11:00:00,46.26,46.38,46.18,46.37,53400.0,34.8742,34.9646,34.8139,34.9571,53400.0
2007-10-19 11:10:00,46.38,46.51,46.38,46.47,76700.0,34.9646,35.0626,34.9646,35.0325,76700.0
2007-10-19 11:20:00,46.48,46.53,46.46,46.53,20400.0,35.04,35.0777,35.0249,35.0777,20400.0
2007-10-19 11:30:00,46.51,46.55,46.46,46.5,90900.0,35.0626,35.0928,35.0249,35.0551,90900.0
2007-10-19 11:40:00,46.5,46.56,46.45,46.56,40600.0,35.0551,35.1003,35.0174,35.1003,40600.0
2007-10-19 11:50:00,46.55,46.85,46.55,46.76,63800.0,35.0928,35.319,35.0928,35.2511,63800.0
2007-10-19 12:00:00,46.75,46.76,46.47,46.5,30400.0,35.2436,35.2511,35.0325,35.0551,30400.0
2007-10-19 12:10:00,46.5,46.82,46.5,46.82,52300.0,35.0551,35.2963,35.0551,35.2963,52300.0
2007-10-19 12:20:00,46.82,46.89,46.69,46.69,37400.0,35.2963,35.3491,35.1983,35.1983,37400.0
2007-10-19 12:30:00,46.71,46.79,46.63,46.66,30100.0,35.2134,35.2737,35.1531,35.1757,30100.0
2007-10-19 12:40:00,46.66,46.74,46.6,46.66,30900.0,35.1757,35.236,35.1305,35.1757,30900.0
2007-10-19 12:50:00,46.68,46.7,46.65,46.65,23500.0,35.1908,35.2059,35.1682,35.1682,23500.0
2007-10-19 13:00:00,46.65,46.71,46.62,46.7,25100.0,35.1682,35.2134,35.1456,35.2059,25100.0
2007-10-19 13:10:00,46.7,46.8,46.66,46.78,29100.0,35.2059,35.2813,35.1757,35.2662,29100.0
2007-10-19 13:20:00,46.76,46.77,46.37,46.65,58900.0,35.2511,35.2586,34.9571,35.1682,58900.0
2007-10-19 13:30:00,46.65,46.72,46.53,46.65,161000.0,35.1682,35.221,35.0777,35.1682,161000.0
2007-10-19 13:40:00,46.65,46.65,46.51,46.65,68200.0,35.1682,35.1682,35.0626,35.1682,68200.0
2007-10-19 13:50:00,46.62,46.69,46.48,46.5,40300.0,35.1456,35.1983,35.04,35.0551,40300.0
2007-10-19 14:00:00,46.5,46.59,46.5,46.5,55500.0,35.0551,35.1229,35.0551,35.0551,55500.0
2007-10-19 14:10:00,46.5,46.65,46.5,46.56,138100.0,35.0551,35.1682,35.0551,35.1003,138100.0
2007-10-19 14:20:00,46.56,46.74,46.5,46.6,66500.0,35.1003,35.236,35.0551,35.1305,66500.0
2007-10-19 14:30:00,46.59,46.71,46.5,46.54,84300.0,35.1229,35.2134,35.0551,35.0853,84300.0
2007-10-19 14:40:00,46.55,46.76,46.54,46.71,108600.0,35.0928,35.2511,35.0853,35.2134,108600.0
2007-10-19 14:50:00,46.69,46.79,46.45,46.48,153200.0,35.1983,35.2737,35.0174,35.04,153200.0
2007-10-19 15:00:00,46.48,46.54,46.26,46.38,133600.0,35.04,35.0853,34.8742,34.9646,133600.0
2007-10-19 15:10:00,46.38,46.42,46.17,46.31,99600.0,34.9646,34.9948,34.8063,34.9119,99600.0
2007-10-19 15:20:00,46.3,46.31,46.01,46.02,88600.0,34.9043,34.9119,34.6857,34.6932,88600.0
2007-10-19 15:30:00,46.04,46.07,45.81,45.98,97800.0,34.7083,34.7309,34.5349,34.6631,97800.0
2007-10-19 15:40:00,45.99,46.03,45.53,45.58,203700.0,34.6706,34.7008,34.3238,34.3615,203700.0
2007-10-19 15:50:00,45.59,46.05,45.53,46.0,375500.0,34.3691,34.7159,34.3238,34.6782,375500.0
2007-10-22 09:30:00,46.03,46.18,44.51,45.56,120500.0,34.7008,34.8139,33.5549,34.3465,120500.0
2007-10-22 09:40:00,45.56,45.83,45.07,45.15,157600.0,34.3465,34.55,33.9771,34.0374,157600.0
2007-10-22 09:50:00,45.1,45.6,45.07,45.45,88400.0,33.9997,34.3766,33.9771,34.2635,88400.0
2007-10-22 10:00:00,45.46,45.53,45.4,45.42,92800.0,34.2711,34.3238,34.2258,34.2409,92800.0
2007-10-22 10:10:00,45.42,45.55,45.3,45.37,84900.0,34.2409,34.3389,34.1505,34.2032,84900.0
2007-10-22 10:20:00,45.34,45.48,44.99,45.47,118000.0,34.1806,34.2861,33.9168,34.2786,118000.0
2007-10-22 10:30:00,45.48,45.5,45.36,45.43,47100.0,34.2861,34.3012,34.1957,34.2485,47100.0
2007-10-22 10:40:00,45.43,45.45,45.26,45.45,69600.0,34.2485,34.2635,34.1203,34.2635,69600.0
2007-10-22 10:50:00,45.45,45.46,45.11,45.16,88000.0,34.2635,34.2711,34.0072,34.0449,88000.0
2007-10-22 11:00:00,45.15,45.18,45.1,45.11,53500.0,34.0374,34.06,33.9997,34.0072,53500.0
2007-10-22 11:10:00,45.11,45.19,45.06,45.11,69900.0,34.0072,34.0675,33.9695,34.0072,69900.0
2007-10-22 11:20:00,45.12,45.23,45.1,45.22,81200.0,34.0148,34.0977,33.9997,34.0901,81200.0
2007-10-22 11:30:00,45.2,45.26,45.2,45.2,176100.0,34.0751,34.1203,34.0751,34.0751,176100.0
2007-10-22 11:40:00,45.21,45.23,45.2,45.22,27300.0,34.0826,34.0977,34.0751,34.0901,27300.0
2007-10-22 11:50:00,45.23,45.24,45.2,45.23,22400.0,34.0977,34.1052,34.0751,34.0977,22400.0
2007-10-22 12:00:00,45.22,45.23,45.08,45.09,58600.0,34.0901,34.0977,33.9846,33.9921,58600.0
2007-10-22 12:10:00,45.09,45.17,45.09,45.11,58300.0,33.9921,34.0524,33.9921,34.0072,58300.0
2007-10-22 12:20:00,45.11,45.11,45.04,45.05,44900.0,34.0072,34.0072,33.9544,33.962,44900.0
2007-10-22 12:30:00,45.05,45.07,44.89,45.04,141800.0,33.962,33.9771,33.8414,33.9544,141800.0
2007-10-22 12:40:00,45.03,45.15,45.0,45.15,26200.0,33.9469,34.0374,33.9243,34.0374,26200.0
2007-10-22 12:50:00,45.16,45.38,45.16,45.29,33000.0,34.0449,34.2108,34.0449,34.1429,33000.0
2007-10-22 13:00:00,45.28,45.35,45.22,45.3,62900.0,34.1354,34.1881,34.0901,34.1505,62900.0
2007-10-22 13:10:00,45.3,45.4,45.23,45.4,67300.0,34.1505,34.2258,34.0977,34.2258,67300.0
2007-10-22 13:20:00,45.39,45.55,45.37,45.55,36500.0,34.2183,34.3389,34.2032,34.3389,36500.0
2007-10-22 13:30:00,45.55,45.61,45.49,45.53,36000.0,34.3389,34.3842,34.2937,34.3238,36000.0
2007-10-22 13:40:00,45.54,45.66,45.53,45.66,19900.0,34.3314,34.4218,34.3238,34.4218,19900.0
2007-10-22 13:50:00,45.66,45.67,45.36,45.44,33900.0,34.4218,34.4294,34.1957,34.256,33900.0
2007-10-22 14:00:00,45.42,45.68,45.41,45.67,26800.0,34.2409,34.4369,34.2334,34.4294,26800.0
2007-10-22 14:10:00,45.65,45.69,45.57,45.66,32900.0,34.4143,34.4445,34.354,34.4218,32900.0
2007-10-22 14:20:00,45.66,45.7,45.53,45.57,44200.0,34.4218,34.452,34.3238,34.354,44200.0
2007-10-22 14:30:00,45.58,45.6,45.46,45.5,56100.0,34.3615,34.3766,34.2711,34.3012,56100.0
2007-10-22 14:40:00,45.49,45.6,45.48,45.5,38300.0,34.2937,34.3766,34.2861,34.3012,38300.0
2007-10-22 14:50:00,45.49,45.51,45.32,45.34,96400.0,34.2937,34.3088,34.1655,34.1806,96400.0
2007-10-22 15:00:00,45.34,45.44,45.17,45.23,87100.0,34.1806,34.256,34.0524,34.0977,87100.0
2007-10-22 15:10:00,45.24,45.34,45.16,45.18,41100.0,34.1052,34.1806,34.0449,34.06,41100.0
2007-10-22 15:20:00,45.18,45.24,45.17,45.17,53300.0,34.06,34.1052,34.0524,34.0524,53300.0
2007-10-22 15:30:00,45.17,45.26,45.14,45.24,49800.0,34.0524,34.1203,34.0298,34.1052,49800.0
2007-10-22 15:40:00,45.25,45.29,45.23,45.25,63900.0,34.1128,34.1429,34.0977,34.1128,63900.0
2007-10-22 15:50:00,45.24,45.24,45.01,45.1,290700.0,34.1052,34.1052,33.9318,33.9997,290700.0
2007-10-23 09:30:00,45.65,45.72,45.51,45.53,26500.0,34.4143,34.4671,34.3088,34.3238,26500.0
2007-10-23 09:40:00,45.54,45.61,45.44,45.49,37400.0,34.3314,34.3842,34.256,34.2937,37400.0
2007-10-23 09:50:00,45.48,45.52,45.46,45.47,110400.0,34.2861,34.3163,34.2711,34.2786,110400.0
2007-10-23 10:00:00,45.48,45.52,45.45,45.49,75000.0,34.2861,34.3163,34.2635,34.2937,75000.0
2007-10-23 10:10:00,45.49,45.5,45.48,45.49,41600.0,34.2937,34.3012,34.2861,34.2937,41600.0
2007-10-23 10:20:00,45.48,45.49,45.44,45.45,35500.0,34.2861,34.2937,34.256,34.2635,35500.0
2007-10-23 10:30:00,45.45,45.46,45.41,45.42,123300.0,34.2635,34.2711,34.2334,34.2409,123300.0
2007-10-23 10:40:00,45.43,45.45,45.39,45.41,32400.0,34.2485,34.2635,34.2183,34.2334,32400.0
2007-10-23 10:50:00,45.4,45.43,45.36,45.4,23500.0,34.2258,34.2485,34.1957,34.2258,23500.0
2007-10-23 11:00:00,45.4,45.42,45.31,45.31,30900.0,34.2258,34.2409,34.158,34.158,30900.0
2007-10-23 11:10:00,45.31,45.33,45.25,45.26,21100.0,34.158,34.1731,34.1128,34.1203,21100.0
2007-10-23 11:20:00,45.25,45.29,45.23,45.26,32000.0,34.1128,34.1429,34.0977,34.1203,32000.0
2007-10-23 11:30:00,45.25,45.26,45.13,45.17,39800.0,34.1128,34.1203,34.0223,34.0524,39800.0
2007-10-23 11:40:00,45.17,45.17,44.97,44.97,39100.0,34.0524,34.0524,33.9017,33.9017,39100.0
2007-10-23 11:50:00,44.96,45.04,44.96,45.04,38900.0,33.8941,33.9544,33.8941,33.9544,38900.0
2007-10-23 12:00:00,45.03,45.1,45.01,45.05,40000.0,33.9469,33.9997,33.9318,33.962,40000.0
2007-10-23 12:10:00,45.08,45.17,45.0,45.0,38600.0,33.9846,34.0524,33.9243,33.9243,38600.0
2007-10-23 12:20:00,45.0,45.03,44.95,44.99,33400.0,33.9243,33.9469,33.8866,33.9168,33400.0
2007-10-23 12:30:00,45.0,45.13,44.99,45.06,29600.0,33.9243,34.0223,33.9168,33.9695,29600.0
2007-10-23 12:40:00,45.06,45.07,45.01,45.02,21000.0,33.9695,33.9771,33.9318,33.9394,21000.0
2007-10-23 12:50:00,45.02,45.02,44.99,45.0,97400.0,33.9394,33.9394,33.9168,33.9243,97400.0
2007-10-23 13:00:00,45.0,45.0,44.99,45.0,68900.0,33.9243,33.9243,33.9168,33.9243,68900.0
2007-10-23 13:10:00,45.0,45.0,44.95,44.95,33400.0,33.9243,33.9243,33.8866,33.8866,33400.0
2007-10-23 13:20:00,44.96,44.97,44.79,44.83,65100.0,33.8941,33.9017,33.766,33.7961,65100.0
2007-10-23 13:30:00,44.84,44.91,44.81,44.91,29200.0,33.8037,33.8564,33.7811,33.8564,29200.0
2007-10-23 13:40:00,44.91,44.91,44.87,44.88,15400.0,33.8564,33.8564,33.8263,33.8338,15400.0
2007-10-23 13:50:00,44.87,44.92,44.85,44.91,19600.0,33.8263,33.864,33.8112,33.8564,19600.0
2007-10-23 14:00:00,44.91,44.93,44.84,44.91,44000.0,33.8564,33.8715,33.8037,33.8564,44000.0
2007-10-23 14:10:00,44.92,44.98,44.92,44.95,83300.0,33.864,33.9092,33.864,33.8866,83300.0
2007-10-23 14:20:00,44.95,44.97,44.85,44.87,52400.0,33.8866,33.9017,33.8112,33.8263,52400.0
2007-10-23 14:30:00,44.89,44.93,44.82,44.83,36500.0,33.8414,33.8715,33.7886,33.7961,36500.0
2007-10-23 14:40:00,44.84,44.85,44.6,44.63,118300.0,33.8037,33.8112,33.6227,33.6454,118300.0
2007-10-23 14:50:00,44.63,44.78,44.47,44.74,94600.0,33.6454,33.7584,33.5247,33.7283,94600.0
2007-10-23 15:00:00,44.74,44.78,44.74,44.76,45800.0,33.7283,33.7584,33.7283,33.7434,45800.0
2007-10-23 15:10:00,44.77,44.78,44.63,44.69,44100.0,33.7509,33.7584,33.6454,33.6906,44100.0
2007-10-23 15:20:00,44.69,44.78,44.66,44.77,42700.0,33.6906,33.7584,33.668,33.7509,42700.0
2007-10-23 15:30:00,44.78,44.9,44.76,44.77,47200.0,33.7584,33.8489,33.7434,33.7509,47200.0
2007-10-23 15:40:00,44.76,44.89,44.65,44.79,73500.0,33.7434,33.8414,33.6604,33.766,73500.0
2007-10-23 15:50:00,44.79,44.92,44.74,44.84,115500.0,33.766,33.864,33.7283,33.8037,115500.0
2007-10-24 09:30:00,45.04,45.3,44.84,45.24,149000.0,33.9544,34.1505,33.8037,34.1052,149000.0
2007-10-24 09:40:00,45.23,45.23,45.02,45.02,120000.0,34.0977,34.0977,33.9394,33.9394,120000.0
2007-10-24 09:50:00,44.99,45.0,44.8,44.83,105100.0,33.9168,33.9243,33.7735,33.7961,105100.0
2007-10-24 10:00:00,44.81,44.95,44.8,44.85,77500.0,33.7811,33.8866,33.7735,33.8112,77500.0
2007-10-24 10:10:00,44.85,44.85,44.7,44.77,77100.0,33.8112,33.8112,33.6981,33.7509,77100.0
2007-10-24 10:20:00,44.77,44.84,44.64,44.64,89700.0,33.7509,33.8037,33.6529,33.6529,89700.0
2007-10-24 10:30:00,44.63,44.75,44.55,44.58,59000.0,33.6454,33.7358,33.585,33.6077,59000.0
2007-10-24 10:40:00,44.57,44.57,44.29,44.32,101000.0,33.6001,33.6001,33.389,33.4117,101000.0
2007-10-24 10:50:00,44.31,44.33,44.3,44.31,83800.0,33.4041,33.4192,33.3966,33.4041,83800.0
2007-10-24 11:00:00,44.3,44.42,44.3,44.31,38300.0,33.3966,33.487,33.3966,33.4041,38300.0
2007-10-24 11:10:00,44.31,44.32,43.8,43.85,64300.0,33.4041,33.4117,33.0196,33.0573,64300.0
2007-10-24 11:20:00,43.83,44.26,43.8,44.24,93000.0,33.0423,33.3664,33.0196,33.3513,93000.0
2007-10-24 11:30:00,44.26,44.47,44.25,44.45,39700.0,33.3664,33.5247,33.3589,33.5097,39700.0
2007-10-24 11:40:00,44.45,44.46,44.19,44.19,36200.0,33.5097,33.5172,33.3137,33.3137,36200.0
2007-10-24 11:50:00,44.19,44.31,44.19,44.28,54000.0,33.3137,33.4041,33.3137,33.3815,54000.0
2007-10-24 12:00:00,44.27,44.3,44.26,44.29,42900.0,33.374,33.3966,33.3664,33.389,42900.0
2007-10-24 12:10:00,44.29,44.3,44.17,44.22,45700.0,33.389,33.3966,33.2986,33.3363,45700.0
2007-10-24 12:20:00,44.21,44.3,44.2,44.25,55400.0,33.3287,33.3966,33.3212,33.3589,55400.0
2007-10-24 12:30:00,44.26,44.27,44.11,44.17,32600.0,33.3664,33.374,33.2533,33.2986,32600.0
2007-10-24 12:40:00,44.17,44.21,44.05,44.17,21800.0,33.2986,33.3287,33.2081,33.2986,21800.0
2007-10-24 12:50:00,44.16,44.19,44.16,44.18,17800.0,33.291,33.3137,33.291,33.3061,17800.0
2007-10-24 13:00:00,44.18,44.21,44.15,44.2,23600.0,33.3061,33.3287,33.2835,33.3212,23600.0
2007-10-24 13:10:00,44.2,44.22,44.04,44.09,30100.0,33.3212,33.3363,33.2006,33.2383,30100.0
2007-10-24 13:20:00,44.08,44.11,44.04,44.06,21900.0,33.2307,33.2533,33.2006,33.2156,21900.0
2007-10-24 13:30:00,44.06,44.07,44.01,44.02,23000.0,33.2156,33.2232,33.178,33.1855,23000.0
2007-10-24 13:40:00,44.02,44.05,43.96,44.03,91300.0,33.1855,33.2081,33.1403,33.193,91300.0
2007-10-24 13:50:00,44.03,44.08,43.94,44.04,68900.0,33.193,33.2307,33.1252,33.2006,68900.0
2007-10-24 14:00:00,44.05,44.07,43.92,43.93,44900.0,33.2081,33.2232,33.1101,33.1176,44900.0
2007-10-24 14:10:00,43.93,44.02,43.91,44.0,38300.0,33.1176,33.1855,33.1026,33.1704,38300.0
2007-10-24 14:20:00,44.0,44.13,43.99,44.05,61200.0,33.1704,33.2684,33.1629,33.2081,61200.0
2007-10-24 14:30:00,44.06,44.32,44.06,44.29,54300.0,33.2156,33.4117,33.2156,33.389,54300.0
2007-10-24 14:40:00,44.29,44.41,44.24,44.26,64000.0,33.389,33.4795,33.3513,33.3664,64000.0
2007-10-24 14:50:00,44.27,44.46,44.27,44.44,23700.0,33.374,33.5172,33.374,33.5021,23700.0
2007-10-24 15:00:00,44.45,44.53,44.43,44.51,85400.0,33.5097,33.57,33.4946,33.5549,85400.0
2007-10-24 15:10:00,44.5,44.59,44.41,44.51,147400.0,33.5474,33.6152,33.4795,33.5549,147400.0
2007-10-24 15:20:00,44.51,44.8,44.5,44.8,93200.0,33.5549,33.7735,33.5474,33.7735,93200.0
2007-10-24 15:30:00,44.79,44.86,44.67,44.77,128600.0,33.766,33.8187,33.6755,33.7509,128600.0
2007-10-24 15:40:00,44.75,44.83,44.66,44.73,79600.0,33.7358,33.7961,33.668,33.7207,79600.0
2007-10-24 15:50:00,44.72,44.88,44.66,44.85,109600.0,33.7132,33.8338,33.668,33.8112,109600.0
2007-10-25 09:30:00,45.0,45.0,44.34,44.83,34500.0,33.9243,33.9243,33.4267,33.7961,34500.0
2007-10-25 09:40:00,44.81,45.2,44.81,44.89,61500.0,33.7811,34.0751,33.7811,33.8414,61500.0
2007-10-25 09:50:00,44.9,44.96,44.83,44.91,55200.0,33.8489,33.8941,33.7961,33.8564,55200.0
2007-10-25 10:00:00,44.93,45.1,44.93,44.97,129300.0,33.8715,33.9997,33.8715,33.9017,129300.0
2007-10-25 10:10:00,44.97,45.02,44.95,45.0,66500.0,33.9017,33.9394,33.8866,33.9243,66500.0
2007-10-25 10:20:00,45.0,45.0,44.79,44.79,201900.0,33.9243,33.9243,33.766,33.766,201900.0
2007-10-25 10:30:00,44.81,44.84,44.71,44.8,66000.0,33.7811,33.8037,33.7057,33.7735,66000.0
2007-10-25 10:40:00,44.8,44.83,44.76,44.81,96900.0,33.7735,33.7961,33.7434,33.7811,96900.0
2007-10-25 10:50:00,44.82,44.85,44.79,44.84,66900.0,33.7886,33.8112,33.766,33.8037,66900.0
2007-10-25 11:00:00,44.83,44.88,44.7,44.75,34900.0,33.7961,33.8338,33.6981,33.7358,34900.0
2007-10-25 11:10:00,44.75,44.81,44.73,44.75,28700.0,33.7358,33.7811,33.7207,33.7358,28700.0
2007-10-25 11:20:00,44.74,44.8,44.72,44.72,26600.0,33.7283,33.7735,33.7132,33.7132,26600.0
2007-10-25 11:30:00,44.75,44.85,44.75,44.79,48600.0,33.7358,33.8112,33.7358,33.766,48600.0
2007-10-25 11:40:00,44.8,44.82,44.67,44.76,171400.0,33.7735,33.7886,33.6755,33.7434,171400.0
2007-10-25 11:50:00,44.75,44.78,44.55,44.61,50300.0,33.7358,33.7584,33.585,33.6303,50300.0
2007-10-25 12:00:00,44.6,44.69,44.57,44.59,17600.0,33.6227,33.6906,33.6001,33.6152,17600.0
2007-10-25 12:10:00,44.61,44.7,44.59,44.69,22200.0,33.6303,33.6981,33.6152,33.6906,22200.0
2007-10-25 12:20:00,44.69,44.79,44.68,44.75,57900.0,33.6906,33.766,33.683,33.7358,57900.0
2007-10-25 12:30:00,44.75,44.76,44.69,44.72,57700.0,33.7358,33.7434,33.6906,33.7132,57700.0
2007-10-25 12:40:00,44.72,44.72,44.55,44.65,118800.0,33.7132,33.7132,33.585,33.6604,118800.0
2007-10-25 12:50:00,44.65,44.69,44.61,44.62,26900.0,33.6604,33.6906,33.6303,33.6378,26900.0
2007-10-25 13:00:00,44.61,44.73,44.49,44.62,76500.0,33.6303,33.7207,33.5398,33.6378,76500.0
2007-10-25 13:10:00,44.62,44.76,44.53,44.67,96800.0,33.6378,33.7434,33.57,33.6755,96800.0
2007-10-25 13:20:00,44.66,44.66,44.48,44.54,19500.0,33.668,33.668,33.5323,33.5775,19500.0
2007-10-25 13:30:00,44.53,44.63,44.49,44.53,29000.0,33.57,33.6454,33.5398,33.57,29000.0
2007-10-25 13:40:00,44.52,44.63,44.52,44.59,84700.0,33.5624,33.6454,33.5624,33.6152,84700.0
2007-10-25 13:50:00,44.59,44.6,44.5,44.54,16700.0,33.6152,33.6227,33.5474,33.5775,16700.0
2007-10-25 14:00:00,44.54,44.54,44.45,44.5,26100.0,33.5775,33.5775,33.5097,33.5474,26100.0
2007-10-25 14:10:00,44.5,44.58,44.43,44.46,29500.0,33.5474,33.6077,33.4946,33.5172,29500.0
2007-10-25 14:20:00,44.47,44.61,44.41,44.5,29600.0,33.5247,33.6303,33.4795,33.5474,29600.0
2007-10-25 14:30:00,44.5,44.52,44.27,44.5,46600.0,33.5474,33.5624,33.374,33.5474,46600.0
2007-10-25 14:40:00,44.5,44.51,44.36,44.37,27300.0,33.5474,33.5549,33.4418,33.4493,27300.0
2007-10-25 14:50:00,44.35,44.59,44.35,44.54,47000.0,33.4343,33.6152,33.4343,33.5775,47000.0
2007-10-25 15:00:00,44.54,44.55,44.34,44.49,56800.0,33.5775,33.585,33.4267,33.5398,56800.0
2007-10-25 15:10:00,44.48,44.55,44.46,44.55,37400.0,33.5323,33.585,33.5172,33.585,37400.0
2007-10-25 15:20:00,44.54,44.67,44.5,44.6,40200.0,33.5775,33.6755,33.5474,33.6227,40200.0
2007-10-25 15:30:00,44.6,44.73,44.5,44.68,73400.0,33.6227,33.7207,33.5474,33.683,73400.0
2007-10-25 15:40:00,44.68,44.76,44.68,44.73,98600.0,33.683,33.7434,33.683,33.7207,98600.0
2007-10-25 15:50:00,44.74,44.77,44.6,44.6,145900.0,33.7283,33.7509,33.6227,33.6227,145900.0
2007-10-26 09:30:00,44.91,45.1,44.6,44.9,82400.0,33.8564,33.9997,33.6227,33.8489,82400.0
2007-10-26 09:40:00,44.9,44.94,44.8,44.9,82300.0,33.8489,33.8791,33.7735,33.8489,82300.0
2007-10-26 09:50:00,44.89,44.98,44.75,44.75,71100.0,33.8414,33.9092,33.7358,33.7358,71100.0
2007-10-26 10:00:00,44.75,44.81,44.67,44.72,99000.0,33.7358,33.7811,33.6755,33.7132,99000.0
2007-10-26 10:10:00,44.71,44.73,44.63,44.68,62500.0,33.7057,33.7207,33.6454,33.683,62500.0
2007-10-26 10:20:00,44.68,44.74,44.68,44.68,34200.0,33.683,33.7283,33.683,33.683,34200.0
2007-10-26 10:30:00,44.69,44.7,44.63,44.63,52100.0,33.6906,33.6981,33.6454,33.6454,52100.0
2007-10-26 10:40:00,44.63,44.63,44.35,44.48,39300.0,33.6454,33.6454,33.4343,33.5323,39300.0
2007-10-26 10:50:00,44.48,44.53,44.47,44.53,35600.0,33.5323,33.57,33.5247,33.57,35600.0
2007-10-26 11:00:00,44.54,44.63,44.49,44.51,35300.0,33.5775,33.6454,33.5398,33.5549,35300.0
2007-10-26 11:10:00,44.5,44.54,44.37,44.37,63100.0,33.5474,33.5775,33.4493,33.4493,63100.0
2007-10-26 11:20:00,44.36,44.36,44.15,44.24,105800.0,33.4418,33.4418,33.2835,33.3513,105800.0
2007-10-26 11:30:00,44.22,44.3,44.19,44.3,42100.0,33.3363,33.3966,33.3137,33.3966,42100.0
2007-10-26 11:40:00,44.3,44.49,44.29,44.49,50700.0,33.3966,33.5398,33.389,33.5398,50700.0
2007-10-26 11:50:00,44.5,44.5,44.4,44.42,34600.0,33.5474,33.5474,33.472,33.487,34600.0
2007-10-26 12:00:00,44.42,44.44,44.4,44.44,21400.0,33.487,33.5021,33.472,33.5021,21400.0
2007-10-26 12:10:00,44.45,44.63,44.41,44.5,107300.0,33.5097,33.6454,33.4795,33.5474,107300.0
2007-10-26 12:20:00,44.5,44.61,44.5,44.59,20300.0,33.5474,33.6303,33.5474,33.6152,20300.0
2007-10-26 12:30:00,44.6,44.62,44.54,44.57,167500.0,33.6227,33.6378,33.5775,33.6001,167500.0
2007-10-26 12:40:00,44.59,44.61,44.58,44.59,17500.0,33.6152,33.6303,33.6077,33.6152,17500.0
2007-10-26 12:50:00,44.58,44.62,44.57,44.6,53900.0,33.6077,33.6378,33.6001,33.6227,53900.0
2007-10-26 13:00:00,44.6,44.61,44.59,44.59,164800.0,33.6227,33.6303,33.6152,33.6152,164800.0
2007-10-26 13:10:00,44.6,44.66,44.59,44.59,59200.0,33.6227,33.668,33.6152,33.6152,59200.0
2007-10-26 13:20:00,44.59,44.62,44.51,44.6,43100.0,33.6152,33.6378,33.5549,33.6227,43100.0
2007-10-26 13:30:00,44.6,44.62,44.47,44.53,20400.0,33.6227,33.6378,33.5247,33.57,20400.0
2007-10-26 13:40:00,44.55,44.61,44.55,44.59,25900.0,33.585,33.6303,33.585,33.6152,25900.0
2007-10-26 13:50:00,44.59,44.61,44.58,44.59,26800.0,33.6152,33.6303,33.6077,33.6152,26800.0
2007-10-26 14:00:00,44.59,44.62,44.56,44.6,29200.0,33.6152,33.6378,33.5926,33.6227,29200.0
2007-10-26 14:10:00,44.61,44.89,44.6,44.85,44300.0,33.6303,33.8414,33.6227,33.8112,44300.0
2007-10-26 14:20:00,44.85,44.85,44.74,44.74,11000.0,33.8112,33.8112,33.7283,33.7283,11000.0
2007-10-26 14:30:00,44.73,44.79,44.72,44.79,24600.0,33.7207,33.766,33.7132,33.766,24600.0
2007-10-26 14:40:00,44.79,44.81,44.61,44.62,39700.0,33.766,33.7811,33.6303,33.6378,39700.0
2007-10-26 14:50:00,44.62,44.75,44.62,44.72,26900.0,33.6378,33.7358,33.6378,33.7132,26900.0
2007-10-26 15:00:00,44.72,44.88,44.7,44.77,70300.0,33.7132,33.8338,33.6981,33.7509,70300.0
2007-10-26 15:10:00,44.76,44.8,44.72,44.8,33000.0,33.7434,33.7735,33.7132,33.7735,33000.0
2007-10-26 15:20:00,44.79,44.8,44.72,44.77,30400.0,33.766,33.7735,33.7132,33.7509,30400.0
2007-10-26 15:30:00,44.77,44.78,44.65,44.69,45700.0,33.7509,33.7584,33.6604,33.6906,45700.0
2007-10-26 15:40:00,44.69,44.73,44.65,44.71,60600.0,33.6906,33.7207,33.6604,33.7057,60600.0
2007-10-26 15:50:00,44.7,44.86,44.67,44.86,112700.0,33.6981,33.8187,33.6755,33.8187,112700.0
2007-10-29 09:30:00,44.9,45.12,44.79,45.11,47900.0,33.8489,34.0148,33.766,34.0072,47900.0
2007-10-29 09:40:00,45.09,45.1,44.68,44.74,57300.0,33.9921,33.9997,33.683,33.7283,57300.0
2007-10-29 09:50:00,44.74,44.98,44.71,44.94,80500.0,33.7283,33.9092,33.7057,33.8791,80500.0
2007-10-29 10:00:00,44.94,45.31,44.91,45.31,111200.0,33.8791,34.158,33.8564,34.158,111200.0
2007-10-29 10:10:00,45.34,45.34,45.19,45.3,42500.0,34.1806,34.1806,34.0675,34.1505,42500.0
2007-10-29 10:20:00,45.3,45.32,45.23,45.28,43200.0,34.1505,34.1655,34.0977,34.1354,43200.0
2007-10-29 10:30:00,45.27,45.59,45.27,45.51,87800.0,34.1278,34.3691,34.1278,34.3088,87800.0
2007-10-29 10:40:00,45.51,45.67,45.47,45.62,119500.0,34.3088,34.4294,34.2786,34.3917,119500.0
2007-10-29 10:50:00,45.62,45.62,45.42,45.43,67700.0,34.3917,34.3917,34.2409,34.2485,67700.0
2007-10-29 11:00:00,45.43,45.43,45.27,45.3,24600.0,34.2485,34.2485,34.1278,34.1505,24600.0
2007-10-29 11:10:00,45.28,45.3,45.08,45.08,27700.0,34.1354,34.1505,33.9846,33.9846,27700.0
2007-10-29 11:20:00,45.09,45.15,45.07,45.09,23300.0,33.9921,34.0374,33.9771,33.9921,23300.0
2007-10-29 11:30:00,45.09,45.09,45.01,45.02,13600.0,33.9921,33.9921,33.9318,33.9394,13600.0
2007-10-29 11:40:00,45.01,45.01,44.96,44.99,24400.0,33.9318,33.9318,33.8941,33.9168,24400.0
2007-10-29 11:50:00,44.99,45.17,44.99,45.17,54100.0,33.9168,34.0524,33.9168,34.0524,54100.0
2007-10-29 12:00:00,45.16,45.19,45.1,45.17,45600.0,34.0449,34.0675,33.9997,34.0524,45600.0
2007-10-29 12:10:00,45.19,45.22,45.15,45.16,33600.0,34.0675,34.0901,34.0374,34.0449,33600.0
2007-10-29 12:20:00,45.15,45.22,45.08,45.22,35100.0,34.0374,34.0901,33.9846,34.0901,35100.0
2007-10-29 12:30:00,45.2,45.32,45.2,45.32,20300.0,34.0751,34.1655,34.0751,34.1655,20300.0
2007-10-29 12:40:00,45.32,45.42,45.32,45.42,9700.0,34.1655,34.2409,34.1655,34.2409,9700.0
2007-10-29 12:50:00,45.42,45.57,45.4,45.57,29800.0,34.2409,34.354,34.2258,34.354,29800.0
2007-10-29 13:00:00,45.57,45.58,45.54,45.56,16300.0,34.354,34.3615,34.3314,34.3465,16300.0
2007-10-29 13:10:00,45.56,45.59,45.54,45.57,17800.0,34.3465,34.3691,34.3314,34.354,17800.0
2007-10-29 13:20:00,45.57,45.66,45.56,45.64,26200.0,34.354,34.4218,34.3465,34.4068,26200.0
2007-10-29 13:30:00,45.65,45.65,45.56,45.57,20000.0,34.4143,34.4143,34.3465,34.354,20000.0
2007-10-29 13:40:00,45.57,45.67,45.57,45.64,31500.0,34.354,34.4294,34.354,34.4068,31500.0
2007-10-29 13:50:00,45.64,45.64,45.6,45.6,14200.0,34.4068,34.4068,34.3766,34.3766,14200.0
2007-10-29 14:00:00,45.6,45.66,45.58,45.58,33900.0,34.3766,34.4218,34.3615,34.3615,33900.0
2007-10-29 14:10:00,45.58,45.58,45.52,45.52,17500.0,34.3615,34.3615,34.3163,34.3163,17500.0
2007-10-29 14:20:00,45.52,45.52,45.4,45.41,11300.0,34.3163,34.3163,34.2258,34.2334,11300.0
2007-10-29 14:30:00,45.41,45.41,45.27,45.32,15000.0,34.2334,34.2334,34.1278,34.1655,15000.0
2007-10-29 14:40:00,45.32,45.35,45.31,45.34,15700.0,34.1655,34.1881,34.158,34.1806,15700.0
2007-10-29 14:50:00,45.34,45.43,45.33,45.41,13400.0,34.1806,34.2485,34.1731,34.2334,13400.0
2007-10-29 15:00:00,45.41,45.46,45.38,45.43,14200.0,34.2334,34.2711,34.2108,34.2485,14200.0
2007-10-29 15:10:00,45.44,45.44,45.39,45.41,16900.0,34.256,34.256,34.2183,34.2334,16900.0
2007-10-29 15:20:00,45.41,45.41,45.37,45.39,17800.0,34.2334,34.2334,34.2032,34.2183,17800.0
2007-10-29 15:30:00,45.4,45.47,45.37,45.47,28600.0,34.2258,34.2786,34.2032,34.2786,28600.0
2007-10-29 15:40:00,45.48,45.63,45.47,45.53,104400.0,34.2861,34.3992,34.2786,34.3238,104400.0
2007-10-29 15:50:00,45.52,45.53,45.45,45.49,68200.0,34.3163,34.3238,34.2635,34.2937,68200.0
2007-10-30 09:30:00,45.48,45.48,45.24,45.26,54300.0,34.2861,34.2861,34.1052,34.1203,54300.0
2007-10-30 09:40:00,45.26,45.86,45.21,45.85,77500.0,34.1203,34.5726,34.0826,34.5651,77500.0
2007-10-30 09:50:00,45.89,46.12,45.7,46.07,146100.0,34.5952,34.7686,34.452,34.7309,146100.0
2007-10-30 10:00:00,46.07,46.11,45.97,45.98,78100.0,34.7309,34.7611,34.6555,34.6631,78100.0
2007-10-30 10:10:00,45.99,46.01,45.91,45.92,46900.0,34.6706,34.6857,34.6103,34.6179,46900.0
2007-10-30 10:20:00,45.92,45.94,45.74,45.89,54400.0,34.6179,34.6329,34.4822,34.5952,54400.0
2007-10-30 10:30:00,45.88,45.98,45.87,45.97,58700.0,34.5877,34.6631,34.5802,34.6555,58700.0
2007-10-30 10:40:00,45.98,46.03,45.94,46.0,48300.0,34.6631,34.7008,34.6329,34.6782,48300.0
2007-10-30 10:50:00,46.01,46.03,45.98,45.99,42800.0,34.6857,34.7008,34.6631,34.6706,42800.0
2007-10-30 11:00:00,45.99,46.2,45.98,46.12,45600.0,34.6706,34.8289,34.6631,34.7686,45600.0
2007-10-30 11:10:00,46.11,46.11,45.8,45.83,137100.0,34.7611,34.7611,34.5274,34.55,137100.0
2007-10-30 11:20:00,45.84,45.96,45.84,45.88,33800.0,34.5575,34.648,34.5575,34.5877,33800.0
2007-10-30 11:30:00,45.88,45.92,45.87,45.87,18000.0,34.5877,34.6179,34.5802,34.5802,18000.0
2007-10-30 11:40:00,45.88,45.89,45.84,45.86,21100.0,34.5877,34.5952,34.5575,34.5726,21100.0
2007-10-30 11:50:00,45.85,45.85,45.71,45.79,28400.0,34.5651,34.5651,34.4595,34.5198,28400.0
2007-10-30 12:00:00,45.77,45.8,45.75,45.78,20600.0,34.5048,34.5274,34.4897,34.5123,20600.0
2007-10-30 12:10:00,45.76,45.81,45.76,45.78,18700.0,34.4972,34.5349,34.4972,34.5123,18700.0
2007-10-30 12:20:00,45.78,45.79,45.76,45.79,19800.0,34.5123,34.5198,34.4972,34.5198,19800.0
2007-10-30 12:30:00,45.79,45.79,45.73,45.74,22900.0,34.5198,34.5198,34.4746,34.4822,22900.0
2007-10-30 12:40:00,45.73,45.76,45.55,45.63,44200.0,34.4746,34.4972,34.3389,34.3992,44200.0
2007-10-30 12:50:00,45.61,45.63,45.57,45.61,36700.0,34.3842,34.3992,34.354,34.3842,36700.0
2007-10-30 13:00:00,45.61,45.69,45.59,45.68,25800.0,34.3842,34.4445,34.3691,34.4369,25800.0
2007-10-30 13:10:00,45.67,45.91,45.67,45.74,67100.0,34.4294,34.6103,34.4294,34.4822,67100.0
2007-10-30 13:20:00,45.75,45.81,45.71,45.73,22400.0,34.4897,34.5349,34.4595,34.4746,22400.0
2007-10-30 13:30:00,45.73,45.74,45.63,45.64,13600.0,34.4746,34.4822,34.3992,34.4068,13600.0
2007-10-30 13:40:00,45.65,45.7,45.64,45.69,15600.0,34.4143,34.452,34.4068,34.4445,15600.0
2007-10-30 13:50:00,45.7,45.71,45.66,45.7,49800.0,34.452,34.4595,34.4218,34.452,49800.0
2007-10-30 14:00:00,45.68,45.69,45.67,45.68,15100.0,34.4369,34.4445,34.4294,34.4369,15100.0
2007-10-30 14:10:00,45.68,45.71,45.67,45.68,39500.0,34.4369,34.4595,34.4294,34.4369,39500.0
2007-10-30 14:20:00,45.68,45.69,45.62,45.64,36300.0,34.4369,34.4445,34.3917,34.4068,36300.0
2007-10-30 14:30:00,45.65,45.68,45.64,45.67,40900.0,34.4143,34.4369,34.4068,34.4294,40900.0
2007-10-30 14:40:00,45.67,45.67,45.55,45.57,60200.0,34.4294,34.4294,34.3389,34.354,60200.0
2007-10-30 14:50:00,45.56,45.59,45.56,45.57,37900.0,34.3465,34.3691,34.3465,34.354,37900.0
2007-10-30 15:00:00,45.55,45.61,45.55,45.58,82200.0,34.3389,34.3842,34.3389,34.3615,82200.0
2007-10-30 15:10:00,45.58,45.66,45.57,45.66,34100.0,34.3615,34.4218,34.354,34.4218,34100.0
2007-10-30 15:20:00,45.66,45.67,45.58,45.6,43300.0,34.4218,34.4294,34.3615,34.3766,43300.0
2007-10-30 15:30:00,45.59,45.62,45.55,45.61,74600.0,34.3691,34.3917,34.3389,34.3842,74600.0
2007-10-30 15:40:00,45.6,45.67,45.56,45.65,142000.0,34.3766,34.4294,34.3465,34.4143,142000.0
2007-10-30 15:50:00,45.65,45.67,45.6,45.65,194600.0,34.4143,34.4294,34.3766,34.4143,194600.0
2007-10-31 09:30:00,45.7,45.92,45.68,45.84,23200.0,34.452,34.6179,34.4369,34.5575,23200.0
2007-10-31 09:40:00,45.85,45.87,45.7,45.8,48400.0,34.5651,34.5802,34.452,34.5274,48400.0
2007-10-31 09:50:00,45.8,45.89,45.74,45.76,39400.0,34.5274,34.5952,34.4822,34.4972,39400.0
2007-10-31 10:00:00,45.74,45.8,45.72,45.76,66800.0,34.4822,34.5274,34.4671,34.4972,66800.0
2007-10-31 10:10:00,45.76,45.81,45.66,45.79,68600.0,34.4972,34.5349,34.4218,34.5198,68600.0
2007-10-31 10:20:00,45.8,46.11,45.74,45.76,91800.0,34.5274,34.7611,34.4822,34.4972,91800.0
2007-10-31 10:30:00,45.75,45.81,45.73,45.74,52300.0,34.4897,34.5349,34.4746,34.4822,52300.0
2007-10-31 10:40:00,45.74,45.78,45.26,45.78,83800.0,34.4822,34.5123,34.1203,34.5123,83800.0
2007-10-31 10:50:00,45.77,45.8,45.69,45.75,440100.0,34.5048,34.5274,34.4445,34.4897,440100.0
2007-10-31 11:00:00,45.74,45.89,45.67,45.75,89500.0,34.4822,34.5952,34.4294,34.4897,89500.0
2007-10-31 11:10:00,45.75,45.8,45.63,45.66,331800.0,34.4897,34.5274,34.3992,34.4218,331800.0
2007-10-31 11:20:00,45.67,45.67,45.4,45.42,46600.0,34.4294,34.4294,34.2258,34.2409,46600.0
2007-10-31 11:30:00,45.42,45.42,45.29,45.37,93800.0,34.2409,34.2409,34.1429,34.2032,93800.0
2007-10-31 11:40:00,45.38,45.46,45.3,45.46,85900.0,34.2108,34.2711,34.1505,34.2711,85900.0
2007-10-31 11:50:00,45.46,45.54,45.42,45.46,387300.0,34.2711,34.3314,34.2409,34.2711,387300.0
2007-10-31 12:00:00,45.46,45.52,45.46,45.49,132400.0,34.2711,34.3163,34.2711,34.2937,132400.0
2007-10-31 12:10:00,45.5,45.75,45.49,45.53,79000.0,34.3012,34.4897,34.2937,34.3238,79000.0
2007-10-31 12:20:00,45.54,45.65,45.53,45.6,86500.0,34.3314,34.4143,34.3238,34.3766,86500.0
2007-10-31 12:30:00,45.59,45.63,45.48,45.52,28100.0,34.3691,34.3992,34.2861,34.3163,28100.0
2007-10-31 12:40:00,45.52,45.56,45.51,45.52,45100.0,34.3163,34.3465,34.3088,34.3163,45100.0
2007-10-31 12:50:00,45.52,45.53,45.51,45.51,8600.0,34.3163,34.3238,34.3088,34.3088,8600.0
2007-10-31 13:00:00,45.51,45.52,45.42,45.44,24600.0,34.3088,34.3163,34.2409,34.256,24600.0
2007-10-31 13:10:00,45.44,45.48,45.43,45.47,28700.0,34.256,34.2861,34.2485,34.2786,28700.0
2007-10-31 13:20:00,45.47,45.48,45.38,45.39,21200.0,34.2786,34.2861,34.2108,34.2183,21200.0
2007-10-31 13:30:00,45.38,45.48,45.36,45.44,56900.0,34.2108,34.2861,34.1957,34.256,56900.0
2007-10-31 13:40:00,45.44,45.48,45.34,45.41,68600.0,34.256,34.2861,34.1806,34.2334,68600.0
2007-10-31 13:50:00,45.41,45.49,45.18,45.2,109800.0,34.2334,34.2937,34.06,34.0751,109800.0
2007-10-31 14:00:00,45.2,45.36,45.18,45.22,69400.0,34.0751,34.1957,34.06,34.0901,69400.0
2007-10-31 14:10:00,45.21,45.32,45.0,45.18,92000.0,34.0826,34.1655,33.9243,34.06,92000.0
2007-10-31 14:20:00,45.2,45.2,44.92,45.09,120800.0,34.0751,34.0751,33.864,33.9921,120800.0
2007-10-31 14:30:00,45.08,45.2,45.07,45.18,113000.0,33.9846,34.0751,33.9771,34.06,113000.0
2007-10-31 14:40:00,45.17,45.6,45.17,45.6,110600.0,34.0524,34.3766,34.0524,34.3766,110600.0
2007-10-31 14:50:00,45.55,45.7,45.3,45.65,111200.0,34.3389,34.452,34.1505,34.4143,111200.0
2007-10-31 15:00:00,45.68,45.68,45.46,45.49,85100.0,34.4369,34.4369,34.2711,34.2937,85100.0
2007-10-31 15:10:00,45.49,45.55,45.14,45.15,68900.0,34.2937,34.3389,34.0298,34.0374,68900.0
2007-10-31 15:20:00,45.14,45.42,45.11,45.31,108000.0,34.0298,34.2409,34.0072,34.158,108000.0
2007-10-31 15:30:00,45.31,45.54,45.31,45.46,47500.0,34.158,34.3314,34.158,34.2711,47500.0
2007-10-31 15:40:00,45.47,45.65,45.47,45.56,69800.0,34.2786,34.4143,34.2786,34.3465,69800.0
2007-10-31 15:50:00,45.56,45.65,45.34,45.59,188800.0,34.3465,34.4143,34.1806,34.3691,188800.0
2007-11-01 09:30:00,45.65,45.66,44.88,45.22,76200.0,34.4143,34.4218,33.8338,34.0901,76200.0
2007-11-01 09:40:00,45.21,45.25,44.76,45.0,117400.0,34.0826,34.1128,33.7434,33.9243,117400.0
2007-11-01 09:50:00,45.05,45.15,44.91,45.04,62600.0,33.962,34.0374,33.8564,33.9544,62600.0
2007-11-01 10:00:00,45.04,45.05,44.85,44.9,97600.0,33.9544,33.962,33.8112,33.8489,97600.0
2007-11-01 10:10:00,44.91,44.97,44.79,44.8,106600.0,33.8564,33.9017,33.766,33.7735,106600.0
2007-11-01 10:20:00,44.79,44.81,44.67,44.72,92100.0,33.766,33.7811,33.6755,33.7132,92100.0
2007-11-01 10:30:00,44.72,44.9,44.67,44.88,46000.0,33.7132,33.8489,33.6755,33.8338,46000.0
2007-11-01 10:40:00,44.91,45.05,44.87,44.89,20800.0,33.8564,33.962,33.8263,33.8414,20800.0
2007-11-01 10:50:00,44.88,45.13,44.85,45.02,29200.0,33.8338,34.0223,33.8112,33.9394,29200.0
2007-11-01 11:00:00,45.03,45.25,45.03,45.15,23800.0,33.9469,34.1128,33.9469,34.0374,23800.0
2007-11-01 11:10:00,45.15,45.2,45.09,45.1,16100.0,34.0374,34.0751,33.9921,33.9997,16100.0
2007-11-01 11:20:00,45.1,45.1,45.02,45.1,29800.0,33.9997,33.9997,33.9394,33.9997,29800.0
2007-11-01 11:30:00,45.08,45.1,45.03,45.07,15100.0,33.9846,33.9997,33.9469,33.9771,15100.0
2007-11-01 11:40:00,45.06,45.11,45.03,45.05,17700.0,33.9695,34.0072,33.9469,33.962,17700.0
2007-11-01 11:50:00,45.03,45.07,45.03,45.05,22200.0,33.9469,33.9771,33.9469,33.962,22200.0
2007-11-01 12:00:00,45.05,45.15,45.04,45.14,75100.0,33.962,34.0374,33.9544,34.0298,75100.0
2007-11-01 12:10:00,45.14,45.14,45.07,45.14,72400.0,34.0298,34.0298,33.9771,34.0298,72400.0
2007-11-01 12:20:00,45.13,45.26,44.66,44.88,292600.0,34.0223,34.1203,33.668,33.8338,292600.0
2007-11-01 12:30:00,44.88,45.21,44.85,45.19,142600.0,33.8338,34.0826,33.8112,34.0675,142600.0
2007-11-01 12:40:00,45.2,45.2,45.0,45.01,23800.0,34.0751,34.0751,33.9243,33.9318,23800.0
2007-11-01 12:50:00,45.0,45.27,44.96,45.26,64100.0,33.9243,34.1278,33.8941,34.1203,64100.0
2007-11-01 13:00:00,45.28,45.42,45.25,45.38,45600.0,34.1354,34.2409,34.1128,34.2108,45600.0
2007-11-01 13:10:00,45.38,45.42,45.19,45.33,58600.0,34.2108,34.2409,34.0675,34.1731,58600.0
2007-11-01 13:20:00,45.32,45.39,45.25,45.25,42800.0,34.1655,34.2183,34.1128,34.1128,42800.0
2007-11-01 13:30:00,45.28,45.28,45.16,45.2,26100.0,34.1354,34.1354,34.0449,34.0751,26100.0
2007-11-01 13:40:00,45.21,45.25,45.21,45.25,22900.0,34.0826,34.1128,34.0826,34.1128,22900.0
2007-11-01 13:50:00,45.24,45.24,44.93,45.06,31900.0,34.1052,34.1052,33.8715,33.9695,31900.0
2007-11-01 14:00:00,45.06,45.14,44.83,44.84,68500.0,33.9695,34.0298,33.7961,33.8037,68500.0
2007-11-01 14:10:00,44.84,45.08,44.84,45.04,40000.0,33.8037,33.9846,33.8037,33.9544,40000.0
2007-11-01 14:20:00,45.04,45.05,44.93,44.95,46200.0,33.9544,33.962,33.8715,33.8866,46200.0
2007-11-01 14:30:00,44.95,45.1,44.93,44.95,31600.0,33.8866,33.9997,33.8715,33.8866,31600.0
2007-11-01 14:40:00,44.96,45.11,44.88,45.09,64700.0,33.8941,34.0072,33.8338,33.9921,64700.0
2007-11-01 14:50:00,45.08,45.12,44.91,44.97,29000.0,33.9846,34.0148,33.8564,33.9017,29000.0
2007-11-01 15:00:00,44.96,44.97,44.79,44.86,64100.0,33.8941,33.9017,33.766,33.8187,64100.0
2007-11-01 15:10:00,44.85,44.86,44.58,44.64,63800.0,33.8112,33.8187,33.6077,33.6529,63800.0
2007-11-01 15:20:00,44.64,44.65,44.3,44.41,99200.0,33.6529,33.6604,33.3966,33.4795,99200.0
2007-11-01 15:30:00,44.45,44.72,44.29,44.61,97100.0,33.5097,33.7132,33.389,33.6303,97100.0
2007-11-01 15:40:00,44.61,44.85,44.53,44.56,124200.0,33.6303,33.8112,33.57,33.5926,124200.0
2007-11-01 15:50:00,44.55,44.68,44.44,44.49,312700.0,33.585,33.683,33.5021,33.5398,312700.0
2007-11-02 09:30:00,46.25,46.56,45.69,45.7,204200.0,34.8666,35.1003,34.4445,34.452,204200.0
2007-11-02 09:40:00,45.71,45.91,45.31,45.31,471500.0,34.4595,34.6103,34.158,34.158,471500.0
2007-11-02 09:50:00,45.32,45.44,45.05,45.11,455100.0,34.1655,34.256,33.962,34.0072,455100.0
2007-11-02 10:00:00,45.14,45.51,45.1,45.44,92800.0,34.0298,34.3088,33.9997,34.256,92800.0
2007-11-02 10:10:00,45.47,45.65,45.29,45.43,101300.0,34.2786,34.4143,34.1429,34.2485,101300.0
2007-11-02 10:20:00,45.43,45.53,45.4,45.45,144100.0,34.2485,34.3238,34.2258,34.2635,144100.0
2007-11-02 10:30:00,45.45,45.55,45.39,45.42,110700.0,34.2635,34.3389,34.2183,34.2409,110700.0
2007-11-02 10:40:00,45.4,45.5,45.4,45.42,117500.0,34.2258,34.3012,34.2258,34.2409,117500.0
2007-11-02 10:50:00,45.42,45.52,45.4,45.44,160400.0,34.2409,34.3163,34.2258,34.256,160400.0
2007-11-02 11:00:00,45.45,45.54,45.4,45.44,162300.0,34.2635,34.3314,34.2258,34.256,162300.0
2007-11-02 11:10:00,45.45,45.67,45.43,45.46,140100.0,34.2635,34.4294,34.2485,34.2711,140100.0
2007-11-02 11:20:00,45.46,45.73,45.42,45.61,97600.0,34.2711,34.4746,34.2409,34.3842,97600.0
2007-11-02 11:30:00,45.62,45.64,45.54,45.6,130000.0,34.3917,34.4068,34.3314,34.3766,130000.0
2007-11-02 11:40:00,45.6,45.6,45.5,45.5,180600.0,34.3766,34.3766,34.3012,34.3012,180600.0
2007-11-02 11:50:00,45.51,45.55,45.49,45.53,160900.0,34.3088,34.3389,34.2937,34.3238,160900.0
2007-11-02 12:00:00,45.5,45.54,45.46,45.46,55200.0,34.3012,34.3314,34.2711,34.2711,55200.0
2007-11-02 12:10:00,45.49,45.51,45.44,45.49,42500.0,34.2937,34.3088,34.256,34.2937,42500.0
2007-11-02 12:20:00,45.49,45.5,45.4,45.46,115400.0,34.2937,34.3012,34.2258,34.2711,115400.0
2007-11-02 12:30:00,45.46,45.5,45.37,45.41,76700.0,34.2711,34.3012,34.2032,34.2334,76700.0
2007-11-02 12:40:00,45.4,45.5,45.34,45.4,161800.0,34.2258,34.3012,34.1806,34.2258,161800.0
2007-11-02 12:50:00,45.39,45.49,45.32,45.41,77800.0,34.2183,34.2937,34.1655,34.2334,77800.0
2007-11-02 13:00:00,45.4,45.53,45.4,45.5,63400.0,34.2258,34.3238,34.2258,34.3012,63400.0
2007-11-02 13:10:00,45.5,45.52,45.42,45.5,30800.0,34.3012,34.3163,34.2409,34.3012,30800.0
2007-11-02 13:20:00,45.47,45.5,45.47,45.5,52000.0,34.2786,34.3012,34.2786,34.3012,52000.0
2007-11-02 13:30:00,45.49,45.5,45.46,45.5,21000.0,34.2937,34.3012,34.2711,34.3012,21000.0
2007-11-02 13:40:00,45.49,45.5,45.34,45.4,32700.0,34.2937,34.3012,34.1806,34.2258,32700.0
2007-11-02 13:50:00,45.4,45.43,45.33,45.42,26800.0,34.2258,34.2485,34.1731,34.2409,26800.0
2007-11-02 14:00:00,45.42,45.44,45.36,45.42,20800.0,34.2409,34.256,34.1957,34.2409,20800.0
2007-11-02 14:10:00,45.43,45.43,45.26,45.32,35600.0,34.2485,34.2485,34.1203,34.1655,35600.0
2007-11-02 14:20:00,45.35,45.44,45.31,45.39,29300.0,34.1881,34.256,34.158,34.2183,29300.0
2007-11-02 14:30:00,45.38,45.41,45.26,45.28,18600.0,34.2108,34.2334,34.1203,34.1354,18600.0
2007-11-02 14:40:00,45.28,45.43,45.28,45.34,19500.0,34.1354,34.2485,34.1354,34.1806,19500.0
2007-11-02 14:50:00,45.35,45.37,45.25,45.26,37800.0,34.1881,34.2032,34.1128,34.1203,37800.0
2007-11-02 15:00:00,45.26,45.41,45.25,45.31,39800.0,34.1203,34.2334,34.1128,34.158,39800.0
2007-11-02 15:10:00,45.31,45.35,45.25,45.29,40100.0,34.158,34.1881,34.1128,34.1429,40100.0
2007-11-02 15:20:00,45.3,45.34,45.21,45.22,54500.0,34.1505,34.1806,34.0826,34.0901,54500.0
2007-11-02 15:30:00,45.22,45.31,45.19,45.21,113800.0,34.0901,34.158,34.0675,34.0826,113800.0
2007-11-02 15:40:00,45.2,45.29,45.06,45.26,86500.0,34.0751,34.1429,33.9695,34.1203,86500.0
2007-11-02 15:50:00,45.26,45.37,45.21,45.34,118900.0,34.1203,34.2032,34.0826,34.1806,118900.0
2007-11-05 09:30:00,40.88,45.2,40.88,45.05,59500.0,30.8183,34.0751,30.8183,33.962,59500.0
2007-11-05 09:40:00,45.05,45.89,45.05,45.61,59000.0,33.962,34.5952,33.962,34.3842,59000.0
2007-11-05 09:50:00,45.59,45.7,45.2,45.64,83100.0,34.3691,34.452,34.0751,34.4068,83100.0
2007-11-05 10:00:00,45.64,45.73,45.45,45.72,74700.0,34.4068,34.4746,34.2635,34.4671,74700.0
2007-11-05 10:10:00,45.69,45.76,45.64,45.72,77100.0,34.4445,34.4972,34.4068,34.4671,77100.0
2007-11-05 10:20:00,45.71,45.75,45.55,45.66,76500.0,34.4595,34.4897,34.3389,34.4218,76500.0
2007-11-05 10:30:00,45.67,45.95,45.64,45.92,85600.0,34.4294,34.6405,34.4068,34.6179,85600.0
2007-11-05 10:40:00,45.91,46.02,45.91,45.96,123000.0,34.6103,34.6932,34.6103,34.648,123000.0
2007-11-05 10:50:00,45.96,45.97,45.82,45.87,51900.0,34.648,34.6555,34.5425,34.5802,51900.0
2007-11-05 11:00:00,45.9,46.07,45.82,45.89,61400.0,34.6028,34.7309,34.5425,34.5952,61400.0
2007-11-05 11:10:00,45.9,45.91,45.76,45.9,26500.0,34.6028,34.6103,34.4972,34.6028,26500.0
2007-11-05 11:20:00,45.9,45.9,45.56,45.62,126700.0,34.6028,34.6028,34.3465,34.3917,126700.0
2007-11-05 11:30:00,45.64,45.8,45.61,45.8,74500.0,34.4068,34.5274,34.3842,34.5274,74500.0
2007-11-05 11:40:00,45.8,45.89,45.65,45.72,63700.0,34.5274,34.5952,34.4143,34.4671,63700.0
2007-11-05 11:50:00,45.72,45.85,45.72,45.81,28400.0,34.4671,34.5651,34.4671,34.5349,28400.0
2007-11-05 12:00:00,45.81,45.9,45.65,45.76,31700.0,34.5349,34.6028,34.4143,34.4972,31700.0
2007-11-05 12:10:00,45.76,45.83,45.72,45.8,24300.0,34.4972,34.55,34.4671,34.5274,24300.0
2007-11-05 12:20:00,45.8,45.82,45.66,45.78,22300.0,34.5274,34.5425,34.4218,34.5123,22300.0
2007-11-05 12:30:00,45.76,45.88,45.7,45.87,21200.0,34.4972,34.5877,34.452,34.5802,21200.0
2007-11-05 12:40:00,45.87,45.87,45.73,45.76,14800.0,34.5802,34.5802,34.4746,34.4972,14800.0
2007-11-05 12:50:00,45.76,45.86,45.73,45.83,23700.0,34.4972,34.5726,34.4746,34.55,23700.0
2007-11-05 13:00:00,45.82,45.89,45.77,45.77,23400.0,34.5425,34.5952,34.5048,34.5048,23400.0
2007-11-05 13:10:00,45.81,45.87,45.77,45.85,34900.0,34.5349,34.5802,34.5048,34.5651,34900.0
2007-11-05 13:20:00,45.86,45.9,45.72,45.74,34000.0,34.5726,34.6028,34.4671,34.4822,34000.0
2007-11-05 13:30:00,45.74,45.87,45.74,45.79,14000.0,34.4822,34.5802,34.4822,34.5198,14000.0
2007-11-05 13:40:00,45.78,45.81,45.64,45.64,19000.0,34.5123,34.5349,34.4068,34.4068,19000.0
2007-11-05 13:50:00,45.62,45.69,45.6,45.63,20600.0,34.3917,34.4445,34.3766,34.3992,20600.0
2007-11-05 14:00:00,45.64,45.76,45.49,45.5,47200.0,34.4068,34.4972,34.2937,34.3012,47200.0
2007-11-05 14:10:00,45.52,45.6,45.3,45.31,73200.0,34.3163,34.3766,34.1505,34.158,73200.0
2007-11-05 14:20:00,45.31,45.4,45.23,45.33,75900.0,34.158,34.2258,34.0977,34.1731,75900.0
2007-11-05 14:30:00,45.33,45.49,45.23,45.48,57900.0,34.1731,34.2937,34.0977,34.2861,57900.0
2007-11-05 14:40:00,45.48,45.59,45.45,45.5,54500.0,34.2861,34.3691,34.2635,34.3012,54500.0
2007-11-05 14:50:00,45.5,45.56,45.45,45.54,37600.0,34.3012,34.3465,34.2635,34.3314,37600.0
2007-11-05 15:00:00,45.56,45.85,45.53,45.7,41000.0,34.3465,34.5651,34.3238,34.452,41000.0
2007-11-05 15:10:00,45.72,45.81,45.61,45.79,50600.0,34.4671,34.5349,34.3842,34.5198,50600.0
2007-11-05 15:20:00,45.8,45.91,45.63,45.83,78800.0,34.5274,34.6103,34.3992,34.55,78800.0
2007-11-05 15:30:00,45.83,45.97,45.71,45.85,92000.0,34.55,34.6555,34.4595,34.5651,92000.0
2007-11-05 15:40:00,45.85,45.91,45.66,45.66,78200.0,34.5651,34.6103,34.4218,34.4218,78200.0
2007-11-05 15:50:00,45.67,45.73,45.36,45.5,172300.0,34.4294,34.4746,34.1957,34.3012,172300.0
2007-11-06 09:30:00,45.36,46.0,45.3,45.89,78200.0,34.1957,34.6782,34.1505,34.5952,78200.0
2007-11-06 09:40:00,45.9,46.02,45.82,45.96,160300.0,34.6028,34.6932,34.5425,34.648,160300.0
2007-11-06 09:50:00,45.96,45.96,45.71,45.75,56300.0,34.648,34.648,34.4595,34.4897,56300.0
2007-11-06 10:00:00,45.75,45.85,45.65,45.65,40100.0,34.4897,34.5651,34.4143,34.4143,40100.0
2007-11-06 10:10:00,45.65,45.69,45.59,45.61,20500.0,34.4143,34.4445,34.3691,34.3842,20500.0
2007-11-06 10:20:00,45.62,45.62,45.26,45.34,97300.0,34.3917,34.3917,34.1203,34.1806,97300.0
2007-11-06 10:30:00,45.35,45.43,45.33,45.39,48500.0,34.1881,34.2485,34.1731,34.2183,48500.0
2007-11-06 10:40:00,45.41,45.44,45.27,45.27,46000.0,34.2334,34.256,34.1278,34.1278,46000.0
2007-11-06 10:50:00,45.28,45.42,45.26,45.42,42400.0,34.1354,34.2409,34.1203,34.2409,42400.0
2007-11-06 11:00:00,45.43,45.45,45.35,45.38,36000.0,34.2485,34.2635,34.1881,34.2108,36000.0
2007-11-06 11:10:00,45.39,45.42,45.31,45.42,29200.0,34.2183,34.2409,34.158,34.2409,29200.0
2007-11-06 11:20:00,45.42,45.63,45.4,45.63,80300.0,34.2409,34.3992,34.2258,34.3992,80300.0
2007-11-06 11:30:00,45.63,45.73,45.5,45.5,30700.0,34.3992,34.4746,34.3012,34.3012,30700.0
2007-11-06 11:40:00,45.53,45.62,45.37,45.56,26500.0,34.3238,34.3917,34.2032,34.3465,26500.0
2007-11-06 11:50:00,45.55,45.64,45.48,45.51,41300.0,34.3389,34.4068,34.2861,34.3088,41300.0
2007-11-06 12:00:00,45.51,45.52,45.48,45.51,23400.0,34.3088,34.3163,34.2861,34.3088,23400.0
2007-11-06 12:10:00,45.52,45.65,45.5,45.65,31900.0,34.3163,34.4143,34.3012,34.4143,31900.0
2007-11-06 12:20:00,45.65,45.76,45.65,45.66,22900.0,34.4143,34.4972,34.4143,34.4218,22900.0
2007-11-06 12:30:00,45.69,45.79,45.66,45.78,11900.0,34.4445,34.5198,34.4218,34.5123,11900.0
2007-11-06 12:40:00,45.79,45.79,45.61,45.61,11800.0,34.5198,34.5198,34.3842,34.3842,11800.0
2007-11-06 12:50:00,45.58,45.72,45.55,45.57,20800.0,34.3615,34.4671,34.3389,34.354,20800.0
2007-11-06 13:00:00,45.59,45.59,45.49,45.54,17300.0,34.3691,34.3691,34.2937,34.3314,17300.0
2007-11-06 13:10:00,45.55,45.65,45.5,45.65,68800.0,34.3389,34.4143,34.3012,34.4143,68800.0
2007-11-06 13:20:00,45.64,45.65,45.57,45.59,21900.0,34.4068,34.4143,34.354,34.3691,21900.0
2007-11-06 13:30:00,45.6,45.66,45.58,45.65,28600.0,34.3766,34.4218,34.3615,34.4143,28600.0
2007-11-06 13:40:00,45.65,45.66,45.53,45.54,16200.0,34.4143,34.4218,34.3238,34.3314,16200.0
2007-11-06 13:50:00,45.56,45.58,45.41,45.41,27600.0,34.3465,34.3615,34.2334,34.2334,27600.0
2007-11-06 14:00:00,45.43,45.54,45.41,45.53,18900.0,34.2485,34.3314,34.2334,34.3238,18900.0
2007-11-06 14:10:00,45.53,45.6,45.38,45.45,37000.0,34.3238,34.3766,34.2108,34.2635,37000.0
2007-11-06 14:20:00,45.45,45.46,45.38,45.43,25100.0,34.2635,34.2711,34.2108,34.2485,25100.0
2007-11-06 14:30:00,45.43,45.43,45.32,45.33,23200.0,34.2485,34.2485,34.1655,34.1731,23200.0
2007-11-06 14:40:00,45.33,45.35,45.25,45.27,46700.0,34.1731,34.1881,34.1128,34.1278,46700.0
2007-11-06 14:50:00,45.27,45.39,45.25,45.37,193600.0,34.1278,34.2183,34.1128,34.2032,193600.0
2007-11-06 15:00:00,45.37,45.49,45.35,45.44,30900.0,34.2032,34.2937,34.1881,34.256,30900.0
2007-11-06 15:10:00,45.44,45.51,45.41,45.5,35800.0,34.256,34.3088,34.2334,34.3012,35800.0
2007-11-06 15:20:00,45.5,45.52,45.41,45.45,59600.0,34.3012,34.3163,34.2334,34.2635,59600.0
2007-11-06 15:30:00,45.44,45.5,45.44,45.5,134700.0,34.256,34.3012,34.256,34.3012,134700.0
2007-11-06 15:40:00,45.5,45.55,45.48,45.53,63600.0,34.3012,34.3389,34.2861,34.3238,63600.0
2007-11-06 15:50:00,45.52,45.66,45.5,45.66,59900.0,34.3163,34.4218,34.3012,34.4218,59900.0
2007-11-07 09:30:00,45.75,45.75,45.0,45.21,96400.0,34.4897,34.4897,33.9243,34.0826,96400.0
2007-11-07 09:40:00,45.2,45.29,45.04,45.15,90800.0,34.0751,34.1429,33.9544,34.0374,90800.0
2007-11-07 09:50:00,45.16,45.2,44.97,45.03,51500.0,34.0449,34.0751,33.9017,33.9469,51500.0
2007-11-07 10:00:00,45.02,45.03,44.87,44.92,56400.0,33.9394,33.9469,33.8263,33.864,56400.0
2007-11-07 10:10:00,44.91,45.02,44.9,44.97,53900.0,33.8564,33.9394,33.8489,33.9017,53900.0
2007-11-07 10:20:00,44.98,44.98,44.85,44.86,55500.0,33.9092,33.9092,33.8112,33.8187,55500.0
2007-11-07 10:30:00,44.88,44.89,44.57,44.6,42400.0,33.8338,33.8414,33.6001,33.6227,42400.0
2007-11-07 10:40:00,44.63,44.69,44.51,44.63,69900.0,33.6454,33.6906,33.5549,33.6454,69900.0
2007-11-07 10:50:00,44.64,44.86,44.5,44.71,72600.0,33.6529,33.8187,33.5474,33.7057,72600.0
2007-11-07 11:00:00,44.74,44.75,44.61,44.7,175700.0,33.7283,33.7358,33.6303,33.6981,175700.0
2007-11-07 11:10:00,44.73,44.76,44.7,44.75,29200.0,33.7207,33.7434,33.6981,33.7358,29200.0
2007-11-07 11:20:00,44.75,44.83,44.7,44.71,51600.0,33.7358,33.7961,33.6981,33.7057,51600.0
2007-11-07 11:30:00,44.71,44.76,44.7,44.73,13200.0,33.7057,33.7434,33.6981,33.7207,13200.0
2007-11-07 11:40:00,44.74,44.74,44.61,44.65,17700.0,33.7283,33.7283,33.6303,33.6604,17700.0
2007-11-07 11:50:00,44.62,44.8,44.56,44.79,58200.0,33.6378,33.7735,33.5926,33.766,58200.0
2007-11-07 12:00:00,44.79,44.82,44.6,44.6,27800.0,33.766,33.7886,33.6227,33.6227,27800.0
2007-11-07 12:10:00,44.6,44.62,44.43,44.5,112400.0,33.6227,33.6378,33.4946,33.5474,112400.0
2007-11-07 12:20:00,44.52,44.58,44.47,44.53,40800.0,33.5624,33.6077,33.5247,33.57,40800.0
2007-11-07 12:30:00,44.52,44.56,44.48,44.5,54300.0,33.5624,33.5926,33.5323,33.5474,54300.0
2007-11-07 12:40:00,44.51,44.55,44.49,44.5,42000.0,33.5549,33.585,33.5398,33.5474,42000.0
2007-11-07 12:50:00,44.48,44.54,44.44,44.44,28800.0,33.5323,33.5775,33.5021,33.5021,28800.0
2007-11-07 13:00:00,44.44,44.6,44.41,44.58,653400.0,33.5021,33.6227,33.4795,33.6077,653400.0
2007-11-07 13:10:00,44.6,44.6,44.2,44.31,47500.0,33.6227,33.6227,33.3212,33.4041,47500.0
2007-11-07 13:20:00,44.29,44.35,44.28,44.29,30700.0,33.389,33.4343,33.3815,33.389,30700.0
2007-11-07 13:30:00,44.3,44.42,44.26,44.34,20100.0,33.3966,33.487,33.3664,33.4267,20100.0
2007-11-07 13:40:00,44.34,44.4,44.25,44.3,18400.0,33.4267,33.472,33.3589,33.3966,18400.0
2007-11-07 13:50:00,44.3,44.33,44.12,44.23,28300.0,33.3966,33.4192,33.2609,33.3438,28300.0
2007-11-07 14:00:00,44.22,44.37,44.18,44.27,41600.0,33.3363,33.4493,33.3061,33.374,41600.0
2007-11-07 14:10:00,44.27,44.46,44.25,44.35,31600.0,33.374,33.5172,33.3589,33.4343,31600.0
2007-11-07 14:20:00,44.35,44.49,44.35,44.43,24800.0,33.4343,33.5398,33.4343,33.4946,24800.0
2007-11-07 14:30:00,44.45,44.56,44.37,44.51,37500.0,33.5097,33.5926,33.4493,33.5549,37500.0
2007-11-07 14:40:00,44.5,44.76,44.5,44.59,48700.0,33.5474,33.7434,33.5474,33.6152,48700.0
2007-11-07 14:50:00,44.6,44.63,44.43,44.5,32000.0,33.6227,33.6454,33.4946,33.5474,32000.0
2007-11-07 15:00:00,44.51,44.57,44.45,44.56,63300.0,33.5549,33.6001,33.5097,33.5926,63300.0
2007-11-07 15:10:00,44.53,44.6,44.5,44.53,22200.0,33.57,33.6227,33.5474,33.57,22200.0
2007-11-07 15:20:00,44.53,44.58,44.28,44.33,56400.0,33.57,33.6077,33.3815,33.4192,56400.0
2007-11-07 15:30:00,44.33,44.34,44.09,44.1,56400.0,33.4192,33.4267,33.2383,33.2458,56400.0
2007-11-07 15:40:00,44.1,44.32,44.06,44.19,71200.0,33.2458,33.4117,33.2156,33.3137,71200.0
2007-11-07 15:50:00,44.17,44.25,44.09,44.14,170400.0,33.2986,33.3589,33.2383,33.276,170400.0
2007-11-08 09:30:00,44.75,44.91,44.63,44.63,52200.0,33.7358,33.8564,33.6454,33.6454,52200.0
2007-11-08 09:40:00,44.61,44.68,44.5,44.66,47000.0,33.6303,33.683,33.5474,33.668,47000.0
2007-11-08 09:50:00,44.58,44.61,44.37,44.46,39100.0,33.6077,33.6303,33.4493,33.5172,39100.0
2007-11-08 10:00:00,44.46,44.46,44.15,44.35,45600.0,33.5172,33.5172,33.2835,33.4343,45600.0
2007-11-08 10:10:00,44.35,44.44,44.23,44.36,47500.0,33.4343,33.5021,33.3438,33.4418,47500.0
2007-11-08 10:20:00,44.36,44.47,44.29,44.4,31500.0,33.4418,33.5247,33.389,33.472,31500.0
2007-11-08 10:30:00,44.41,44.53,44.39,44.5,79900.0,33.4795,33.57,33.4644,33.5474,79900.0
2007-11-08 10:40:00,44.5,44.54,44.46,44.51,59000.0,33.5474,33.5775,33.5172,33.5549,59000.0
2007-11-08 10:50:00,44.52,44.54,44.41,44.47,77600.0,33.5624,33.5775,33.4795,33.5247,77600.0
2007-11-08 11:00:00,44.47,44.53,44.42,44.49,30700.0,33.5247,33.57,33.487,33.5398,30700.0
2007-11-08 11:10:00,44.49,44.53,44.42,44.49,22900.0,33.5398,33.57,33.487,33.5398,22900.0
2007-11-08 11:20:00,44.47,44.51,44.39,44.45,36600.0,33.5247,33.5549,33.4644,33.5097,36600.0
2007-11-08 11:30:00,44.45,44.45,44.34,44.35,36900.0,33.5097,33.5097,33.4267,33.4343,36900.0
2007-11-08 11:40:00,44.36,44.44,44.29,44.3,24500.0,33.4418,33.5021,33.389,33.3966,24500.0
2007-11-08 11:50:00,44.3,44.46,44.3,44.39,42600.0,33.3966,33.5172,33.3966,33.4644,42600.0
2007-11-08 12:00:00,44.36,44.44,44.28,44.32,64700.0,33.4418,33.5021,33.3815,33.4117,64700.0
2007-11-08 12:10:00,44.32,44.41,44.23,44.29,16500.0,33.4117,33.4795,33.3438,33.389,16500.0
2007-11-08 12:20:00,44.26,44.26,44.13,44.23,43400.0,33.3664,33.3664,33.2684,33.3438,43400.0
2007-11-08 12:30:00,44.21,44.26,43.95,44.05,32600.0,33.3287,33.3664,33.1327,33.2081,32600.0
2007-11-08 12:40:00,44.04,44.06,43.84,43.85,37600.0,33.2006,33.2156,33.0498,33.0573,37600.0
2007-11-08 12:50:00,43.85,43.87,43.66,43.77,59100.0,33.0573,33.0724,32.9141,32.997,59100.0
2007-11-08 13:00:00,43.78,43.83,43.51,43.53,35000.0,33.0046,33.0423,32.801,32.8161,35000.0
2007-11-08 13:10:00,43.51,43.64,43.4,43.55,54800.0,32.801,32.899,32.7181,32.8312,54800.0
2007-11-08 13:20:00,43.54,43.75,43.53,43.71,82400.0,32.8236,32.9819,32.8161,32.9518,82400.0
2007-11-08 13:30:00,43.71,43.85,43.62,43.81,190000.0,32.9518,33.0573,32.8839,33.0272,190000.0
2007-11-08 13:40:00,43.83,43.85,43.7,43.82,177000.0,33.0423,33.0573,32.9443,33.0347,177000.0
2007-11-08 13:50:00,43.82,43.97,43.78,43.97,31200.0,33.0347,33.1478,33.0046,33.1478,31200.0
2007-11-08 14:00:00,43.98,43.98,43.79,43.8,21600.0,33.1553,33.1553,33.0121,33.0196,21600.0
2007-11-08 14:10:00,43.81,43.81,43.71,43.76,149700.0,33.0272,33.0272,32.9518,32.9895,149700.0
2007-11-08 14:20:00,43.75,43.8,43.73,43.79,55000.0,32.9819,33.0196,32.9669,33.0121,55000.0
2007-11-08 14:30:00,43.78,43.8,43.75,43.77,42800.0,33.0046,33.0196,32.9819,32.997,42800.0
2007-11-08 14:40:00,43.76,43.8,43.74,43.76,63300.0,32.9895,33.0196,32.9744,32.9895,63300.0
2007-11-08 14:50:00,43.76,43.76,43.45,43.52,89500.0,32.9895,32.9895,32.7558,32.8086,89500.0
2007-11-08 15:00:00,43.52,43.76,43.52,43.65,86000.0,32.8086,32.9895,32.8086,32.9066,86000.0
2007-11-08 15:10:00,43.65,43.7,43.55,43.6,55000.0,32.9066,32.9443,32.8312,32.8689,55000.0
2007-11-08 15:20:00,43.6,43.85,43.59,43.6,198300.0,32.8689,33.0573,32.8613,32.8689,198300.0
2007-11-08 15:30:00,43.6,43.8,43.58,43.8,175600.0,32.8689,33.0196,32.8538,33.0196,175600.0
2007-11-08 15:40:00,43.8,43.85,43.75,43.8,59600.0,33.0196,33.0573,32.9819,33.0196,59600.0
2007-11-08 15:50:00,43.8,44.0,43.79,43.9,244400.0,33.0196,33.1704,33.0121,33.095,244400.0
2007-11-09 09:30:00,43.44,43.44,42.0,43.04,180400.0,32.7482,32.7482,31.6627,32.4467,180400.0
2007-11-09 09:40:00,43.04,43.15,42.84,43.0,123100.0,32.4467,32.5296,32.2959,32.4165,123100.0
2007-11-09 09:50:00,43.01,43.1,42.82,43.0,133700.0,32.4241,32.4919,32.2808,32.4165,133700.0
2007-11-09 10:00:00,43.0,43.17,42.85,42.96,286700.0,32.4165,32.5447,32.3035,32.3864,286700.0
2007-11-09 10:10:00,42.96,43.0,42.81,42.93,95200.0,32.3864,32.4165,32.2733,32.3638,95200.0
2007-11-09 10:20:00,42.93,42.93,42.75,42.85,138700.0,32.3638,32.3638,32.2281,32.3035,138700.0
2007-11-09 10:30:00,42.85,42.91,42.79,42.87,77300.0,32.3035,32.3487,32.2582,32.3185,77300.0
2007-11-09 10:40:00,42.88,42.9,42.69,42.74,31400.0,32.3261,32.3412,32.1828,32.2205,31400.0
2007-11-09 10:50:00,42.74,42.78,42.52,42.55,74500.0,32.2205,32.2507,32.0547,32.0773,74500.0
2007-11-09 11:00:00,42.55,42.65,42.34,42.39,103900.0,32.0773,32.1527,31.919,31.9567,103900.0
2007-11-09 11:10:00,42.4,42.57,42.36,42.53,107400.0,31.9642,32.0924,31.9341,32.0622,107400.0
2007-11-09 11:20:00,42.55,42.62,42.28,42.29,163500.0,32.0773,32.1301,31.8738,31.8813,163500.0
2007-11-09 11:30:00,42.28,42.39,42.16,42.29,185400.0,31.8738,31.9567,31.7833,31.8813,185400.0
2007-11-09 11:40:00,42.29,42.49,42.21,42.32,152700.0,31.8813,32.0321,31.821,31.9039,152700.0
2007-11-09 11:50:00,42.33,42.35,42.22,42.22,101200.0,31.9114,31.9265,31.8285,31.8285,101200.0
2007-11-09 12:00:00,42.2,42.24,42.05,42.12,92800.0,31.8134,31.8436,31.7004,31.7531,92800.0
2007-11-09 12:10:00,42.12,42.29,42.11,42.19,185900.0,31.7531,31.8813,31.7456,31.8059,185900.0
2007-11-09 12:20:00,42.19,42.21,41.94,42.0,197600.0,31.8059,31.821,31.6174,31.6627,197600.0
2007-11-09 12:30:00,42.05,42.35,42.0,42.3,90600.0,31.7004,31.9265,31.6627,31.8888,90600.0
2007-11-09 12:40:00,42.3,42.51,42.28,42.45,175000.0,31.8888,32.0471,31.8738,32.0019,175000.0
2007-11-09 12:50:00,42.47,42.55,42.42,42.46,103100.0,32.017,32.0773,31.9793,32.0095,103100.0
2007-11-09 13:00:00,42.45,42.5,42.32,42.33,59300.0,32.0019,32.0396,31.9039,31.9114,59300.0
2007-11-09 13:10:00,42.33,42.36,42.22,42.25,61400.0,31.9114,31.9341,31.8285,31.8511,61400.0
2007-11-09 13:20:00,42.26,42.28,42.07,42.1,74300.0,31.8587,31.8738,31.7154,31.7381,74300.0
2007-11-09 13:30:00,42.09,42.12,42.04,42.05,60100.0,31.7305,31.7531,31.6928,31.7004,60100.0
2007-11-09 13:40:00,42.07,42.1,41.9,41.97,72100.0,31.7154,31.7381,31.5873,31.6401,72100.0
2007-11-09 13:50:00,41.97,42.01,41.83,41.83,57300.0,31.6401,31.6702,31.5345,31.5345,57300.0
2007-11-09 14:00:00,41.84,42.03,41.83,41.91,123500.0,31.542,31.6853,31.5345,31.5948,123500.0
2007-11-09 14:10:00,41.91,41.91,41.84,41.88,57000.0,31.5948,31.5948,31.542,31.5722,57000.0
2007-11-09 14:20:00,41.89,42.05,41.89,42.03,80800.0,31.5797,31.7004,31.5797,31.6853,80800.0
2007-11-09 14:30:00,42.03,42.03,41.87,41.97,70000.0,31.6853,31.6853,31.5647,31.6401,70000.0
2007-11-09 14:40:00,41.98,42.04,41.89,41.99,166800.0,31.6476,31.6928,31.5797,31.6551,166800.0
2007-11-09 14:50:00,41.99,41.99,41.79,41.86,167700.0,31.6551,31.6551,31.5044,31.5571,167700.0
2007-11-09 15:00:00,41.86,42.04,41.86,42.03,63300.0,31.5571,31.6928,31.5571,31.6853,63300.0
2007-11-09 15:10:00,42.04,42.05,41.95,42.0,57900.0,31.6928,31.7004,31.625,31.6627,57900.0
2007-11-09 15:20:00,42.0,42.05,41.9,41.91,54400.0,31.6627,31.7004,31.5873,31.5948,54400.0
2007-11-09 15:30:00,41.91,42.0,41.76,41.79,105400.0,31.5948,31.6627,31.4817,31.5044,105400.0
2007-11-09 15:40:00,41.79,41.93,41.61,41.71,184500.0,31.5044,31.6099,31.3687,31.444,184500.0
2007-11-09 15:50:00,41.72,41.96,41.72,41.81,256300.0,31.4516,31.6325,31.4516,31.5194,256300.0
2007-11-12 09:30:00,42.0,42.41,41.6,41.88,54600.0,31.6627,31.9718,31.3611,31.5722,54600.0
2007-11-12 09:40:00,41.88,42.0,41.87,41.99,75800.0,31.5722,31.6627,31.5647,31.6551,75800.0
2007-11-12 09:50:00,41.99,42.0,41.81,41.94,57400.0,31.6551,31.6627,31.5194,31.6174,57400.0
2007-11-12 10:00:00,41.95,41.95,41.66,41.66,46900.0,31.625,31.625,31.4064,31.4064,46900.0
2007-11-12 10:10:00,41.69,41.7,41.29,41.4,63700.0,31.429,31.4365,31.1274,31.2103,63700.0
2007-11-12 10:20:00,41.42,41.65,41.4,41.5,25200.0,31.2254,31.3988,31.2103,31.2857,25200.0
2007-11-12 10:30:00,41.5,41.51,41.12,41.12,93300.0,31.2857,31.2933,30.9993,30.9993,93300.0
2007-11-12 10:40:00,41.11,41.29,41.11,41.16,90600.0,30.9917,31.1274,30.9917,31.0294,90600.0
2007-11-12 10:50:00,41.14,41.19,40.75,40.81,187100.0,31.0143,31.052,30.7203,30.7656,187100.0
2007-11-12 11:00:00,40.79,41.26,40.76,41.21,111400.0,30.7505,31.1048,30.7279,31.0671,111400.0
2007-11-12 11:10:00,41.2,41.21,41.03,41.03,65100.0,31.0596,31.0671,30.9314,30.9314,65100.0
2007-11-12 11:20:00,41.01,41.03,40.86,40.95,66500.0,30.9163,30.9314,30.8033,30.8711,66500.0
2007-11-12 11:30:00,40.93,40.94,40.76,40.81,107300.0,30.856,30.8636,30.7279,30.7656,107300.0
2007-11-12 11:40:00,40.81,40.85,40.54,40.58,60700.0,30.7656,30.7957,30.562,30.5922,60700.0
2007-11-12 11:50:00,40.58,40.86,40.58,40.81,57200.0,30.5922,30.8033,30.5922,30.7656,57200.0
2007-11-12 12:00:00,40.81,41.01,40.72,40.8,477000.0,30.7656,30.9163,30.6977,30.758,477000.0
2007-11-12 12:10:00,40.8,40.99,40.8,40.92,140500.0,30.758,30.9013,30.758,30.8485,140500.0
2007-11-12 12:20:00,40.92,41.0,40.8,40.99,162000.0,30.8485,30.9088,30.758,30.9013,162000.0
2007-11-12 12:30:00,40.99,41.0,40.88,40.95,58300.0,30.9013,30.9088,30.8183,30.8711,58300.0
2007-11-12 12:40:00,40.94,40.98,40.92,40.92,55700.0,30.8636,30.8937,30.8485,30.8485,55700.0
2007-11-12 12:50:00,40.93,40.99,40.81,40.82,44900.0,30.856,30.9013,30.7656,30.7731,44900.0
2007-11-12 13:00:00,40.82,40.96,40.81,40.96,46100.0,30.7731,30.8786,30.7656,30.8786,46100.0
2007-11-12 13:10:00,40.96,40.96,40.79,40.82,64800.0,30.8786,30.8786,30.7505,30.7731,64800.0
2007-11-12 13:20:00,40.82,40.83,40.72,40.74,58700.0,30.7731,30.7806,30.6977,30.7128,58700.0
2007-11-12 13:30:00,40.73,40.75,40.63,40.65,44100.0,30.7053,30.7203,30.6299,30.6449,44100.0
2007-11-12 13:40:00,40.65,40.82,40.6,40.67,335800.0,30.6449,30.7731,30.6072,30.66,335800.0
2007-11-12 13:50:00,40.66,40.76,40.59,40.75,220100.0,30.6525,30.7279,30.5997,30.7203,220100.0
2007-11-12 14:00:00,40.74,40.76,40.72,40.75,49300.0,30.7128,30.7279,30.6977,30.7203,49300.0
2007-11-12 14:10:00,40.74,40.75,40.57,40.58,75500.0,30.7128,30.7203,30.5846,30.5922,75500.0
2007-11-12 14:20:00,40.55,40.6,40.4,40.47,77900.0,30.5696,30.6072,30.4565,30.5092,77900.0
2007-11-12 14:30:00,40.46,40.75,40.46,40.7,206400.0,30.5017,30.7203,30.5017,30.6826,206400.0
2007-11-12 14:40:00,40.68,40.75,40.58,40.73,76600.0,30.6676,30.7203,30.5922,30.7053,76600.0
2007-11-12 14:50:00,40.72,40.74,40.7,40.71,296900.0,30.6977,30.7128,30.6826,30.6902,296900.0
2007-11-12 15:00:00,40.7,40.73,40.58,40.58,236500.0,30.6826,30.7053,30.5922,30.5922,236500.0
2007-11-12 15:10:00,40.58,40.63,40.4,40.53,202800.0,30.5922,30.6299,30.4565,30.5545,202800.0
2007-11-12 15:20:00,40.53,40.54,40.4,40.43,100000.0,30.5545,30.562,30.4565,30.4791,100000.0
2007-11-12 15:30:00,40.44,40.6,40.44,40.53,125200.0,30.4866,30.6072,30.4866,30.5545,125200.0
2007-11-12 15:40:00,40.53,40.54,40.4,40.4,127100.0,30.5545,30.562,30.4565,30.4565,127100.0
2007-11-12 15:50:00,40.4,40.65,40.31,40.49,363300.0,30.4565,30.6449,30.3886,30.5243,363300.0
2007-11-13 09:30:00,40.63,41.0,40.63,40.9,68500.0,30.6299,30.9088,30.6299,30.8334,68500.0
2007-11-13 09:40:00,40.9,41.03,40.75,40.76,109600.0,30.8334,30.9314,30.7203,30.7279,109600.0
2007-11-13 09:50:00,40.78,40.78,40.38,40.62,78600.0,30.7429,30.7429,30.4414,30.6223,78600.0
2007-11-13 10:00:00,40.61,40.85,40.56,40.68,79300.0,30.6148,30.7957,30.5771,30.6676,79300.0
2007-11-13 10:10:00,40.68,40.71,40.51,40.57,84100.0,30.6676,30.6902,30.5394,30.5846,84100.0
2007-11-13 10:20:00,40.57,40.6,40.5,40.6,154200.0,30.5846,30.6072,30.5319,30.6072,154200.0
2007-11-13 10:30:00,40.59,40.6,40.41,40.41,89400.0,30.5997,30.6072,30.464,30.464,89400.0
2007-11-13 10:40:00,40.43,40.45,40.34,40.43,35400.0,30.4791,30.4942,30.4112,30.4791,35400.0
2007-11-13 10:50:00,40.42,40.53,40.4,40.41,46600.0,30.4716,30.5545,30.4565,30.464,46600.0
2007-11-13 11:00:00,40.41,40.5,40.3,40.41,172300.0,30.464,30.5319,30.3811,30.464,172300.0
2007-11-13 11:10:00,40.41,40.41,40.18,40.21,64900.0,30.464,30.464,30.2906,30.3132,64900.0
2007-11-13 11:20:00,40.21,40.21,40.11,40.2,72400.0,30.3132,30.3132,30.2378,30.3057,72400.0
2007-11-13 11:30:00,40.2,40.28,40.2,40.2,120600.0,30.3057,30.366,30.3057,30.3057,120600.0
2007-11-13 11:40:00,40.2,40.28,40.2,40.26,55600.0,30.3057,30.366,30.3057,30.3509,55600.0
2007-11-13 11:50:00,40.25,40.26,40.18,40.23,92100.0,30.3434,30.3509,30.2906,30.3283,92100.0
2007-11-13 12:00:00,40.23,40.29,40.2,40.22,87000.0,30.3283,30.3735,30.3057,30.3208,87000.0
2007-11-13 12:10:00,40.22,40.28,40.19,40.27,69700.0,30.3208,30.366,30.2982,30.3585,69700.0
2007-11-13 12:20:00,40.28,40.4,40.25,40.25,50100.0,30.366,30.4565,30.3434,30.3434,50100.0
2007-11-13 12:30:00,40.28,40.47,40.28,40.46,40600.0,30.366,30.5092,30.366,30.5017,40600.0
2007-11-13 12:40:00,40.46,40.56,40.4,40.43,117500.0,30.5017,30.5771,30.4565,30.4791,117500.0
2007-11-13 12:50:00,40.43,40.5,40.4,40.42,53500.0,30.4791,30.5319,30.4565,30.4716,53500.0
2007-11-13 13:00:00,40.42,40.45,40.32,40.32,24700.0,30.4716,30.4942,30.3962,30.3962,24700.0
2007-11-13 13:10:00,40.31,40.38,40.27,40.35,44000.0,30.3886,30.4414,30.3585,30.4188,44000.0
2007-11-13 13:20:00,40.34,40.61,40.34,40.61,57700.0,30.4112,30.6148,30.4112,30.6148,57700.0
2007-11-13 13:30:00,40.62,40.78,40.52,40.77,42000.0,30.6223,30.7429,30.5469,30.7354,42000.0
2007-11-13 13:40:00,40.77,40.82,40.75,40.77,62800.0,30.7354,30.7731,30.7203,30.7354,62800.0
2007-11-13 13:50:00,40.78,40.82,40.55,40.69,42000.0,30.7429,30.7731,30.5696,30.6751,42000.0
2007-11-13 14:00:00,40.69,40.71,40.46,40.47,47400.0,30.6751,30.6902,30.5017,30.5092,47400.0
2007-11-13 14:10:00,40.47,40.53,40.42,40.51,31300.0,30.5092,30.5545,30.4716,30.5394,31300.0
2007-11-13 14:20:00,40.51,40.69,40.51,40.65,41200.0,30.5394,30.6751,30.5394,30.6449,41200.0
2007-11-13 14:30:00,40.65,40.67,40.6,40.62,47800.0,30.6449,30.66,30.6072,30.6223,47800.0
2007-11-13 14:40:00,40.62,40.76,40.61,40.73,30600.0,30.6223,30.7279,30.6148,30.7053,30600.0
2007-11-13 14:50:00,40.73,40.89,40.73,40.88,111000.0,30.7053,30.8259,30.7053,30.8183,111000.0
2007-11-13 15:00:00,40.89,40.94,40.85,40.87,111000.0,30.8259,30.8636,30.7957,30.8108,111000.0
2007-11-13 15:10:00,40.87,40.94,40.79,40.91,117600.0,30.8108,30.8636,30.7505,30.8409,117600.0
2007-11-13 15:20:00,40.9,41.0,40.86,40.86,126900.0,30.8334,30.9088,30.8033,30.8033,126900.0
2007-11-13 15:30:00,40.86,41.01,40.86,41.0,71700.0,30.8033,30.9163,30.8033,30.9088,71700.0
2007-11-13 15:40:00,41.0,41.02,40.91,40.97,123700.0,30.9088,30.9239,30.8409,30.8862,123700.0
2007-11-13 15:50:00,40.97,41.02,40.9,40.95,179800.0,30.8862,30.9239,30.8334,30.8711,179800.0
2007-11-14 09:30:00,41.0,41.46,41.0,41.07,47800.0,30.9088,31.2556,30.9088,30.9616,47800.0
2007-11-14 09:40:00,41.07,41.1,40.84,40.84,45400.0,30.9616,30.9842,30.7882,30.7882,45400.0
2007-11-14 09:50:00,40.86,41.08,40.84,40.88,132100.0,30.8033,30.9691,30.7882,30.8183,132100.0
2007-11-14 10:00:00,40.87,41.05,40.77,40.92,81800.0,30.8108,30.9465,30.7354,30.8485,81800.0
2007-11-14 10:10:00,40.94,41.02,40.91,40.97,30400.0,30.8636,30.9239,30.8409,30.8862,30400.0
2007-11-14 10:20:00,40.97,41.01,40.95,40.97,49400.0,30.8862,30.9163,30.8711,30.8862,49400.0
2007-11-14 10:30:00,40.97,40.98,40.9,40.93,16500.0,30.8862,30.8937,30.8334,30.856,16500.0
2007-11-14 10:40:00,40.94,40.97,40.83,40.97,11300.0,30.8636,30.8862,30.7806,30.8862,11300.0
2007-11-14 10:50:00,40.97,41.0,40.83,40.83,12500.0,30.8862,30.9088,30.7806,30.7806,12500.0
2007-11-14 11:00:00,40.82,40.88,40.74,40.75,17000.0,30.7731,30.8183,30.7128,30.7203,17000.0
2007-11-14 11:10:00,40.74,40.86,40.68,40.85,34400.0,30.7128,30.8033,30.6676,30.7957,34400.0
2007-11-14 11:20:00,40.85,40.86,40.74,40.79,13900.0,30.7957,30.8033,30.7128,30.7505,13900.0
2007-11-14 11:30:00,40.79,40.86,40.74,40.85,34600.0,30.7505,30.8033,30.7128,30.7957,34600.0
2007-11-14 11:40:00,40.85,40.86,40.79,40.84,20000.0,30.7957,30.8033,30.7505,30.7882,20000.0
2007-11-14 11:50:00,40.86,40.86,40.82,40.84,14700.0,30.8033,30.8033,30.7731,30.7882,14700.0
2007-11-14 12:00:00,40.84,40.85,40.8,40.84,23700.0,30.7882,30.7957,30.758,30.7882,23700.0
2007-11-14 12:10:00,40.85,40.87,40.83,40.84,64700.0,30.7957,30.8108,30.7806,30.7882,64700.0
2007-11-14 12:20:00,40.85,40.96,40.84,40.95,32700.0,30.7957,30.8786,30.7882,30.8711,32700.0
2007-11-14 12:30:00,40.95,40.96,40.85,40.95,145100.0,30.8711,30.8786,30.7957,30.8711,145100.0
2007-11-14 12:40:00,40.95,40.96,40.87,40.9,31400.0,30.8711,30.8786,30.8108,30.8334,31400.0
2007-11-14 12:50:00,40.9,40.95,40.87,40.92,25800.0,30.8334,30.8711,30.8108,30.8485,25800.0
2007-11-14 13:00:00,40.91,41.0,40.91,40.94,31700.0,30.8409,30.9088,30.8409,30.8636,31700.0
2007-11-14 13:10:00,40.95,41.0,40.93,40.98,26700.0,30.8711,30.9088,30.856,30.8937,26700.0
2007-11-14 13:20:00,40.97,41.0,40.9,40.99,77900.0,30.8862,30.9088,30.8334,30.9013,77900.0
2007-11-14 13:30:00,40.99,41.0,40.94,40.95,81600.0,30.9013,30.9088,30.8636,30.8711,81600.0
2007-11-14 13:40:00,40.95,41.09,40.94,40.99,191000.0,30.8711,30.9766,30.8636,30.9013,191000.0
2007-11-14 13:50:00,40.99,40.99,40.81,40.81,18300.0,30.9013,30.9013,30.7656,30.7656,18300.0
2007-11-14 14:00:00,40.82,40.9,40.78,40.89,15800.0,30.7731,30.8334,30.7429,30.8259,15800.0
2007-11-14 14:10:00,40.89,40.97,40.88,40.96,13800.0,30.8259,30.8862,30.8183,30.8786,13800.0
2007-11-14 14:20:00,40.96,40.96,40.7,40.88,96600.0,30.8786,30.8786,30.6826,30.8183,96600.0
2007-11-14 14:30:00,40.88,40.95,40.81,40.94,22200.0,30.8183,30.8711,30.7656,30.8636,22200.0
2007-11-14 14:40:00,40.94,40.95,40.81,40.87,50700.0,30.8636,30.8711,30.7656,30.8108,50700.0
2007-11-14 14:50:00,40.83,40.96,40.83,40.85,34400.0,30.7806,30.8786,30.7806,30.7957,34400.0
2007-11-14 15:00:00,40.87,40.97,40.83,40.96,31300.0,30.8108,30.8862,30.7806,30.8786,31300.0
2007-11-14 15:10:00,40.96,40.99,40.93,40.95,43200.0,30.8786,30.9013,30.856,30.8711,43200.0
2007-11-14 15:20:00,40.95,41.0,40.94,40.97,60800.0,30.8711,30.9088,30.8636,30.8862,60800.0
2007-11-14 15:30:00,40.96,40.98,40.81,40.81,71700.0,30.8786,30.8937,30.7656,30.7656,71700.0
2007-11-14 15:40:00,40.81,40.83,40.71,40.78,57200.0,30.7656,30.7806,30.6902,30.7429,57200.0
2007-11-14 15:50:00,40.78,40.78,40.61,40.62,125200.0,30.7429,30.7429,30.6148,30.6223,125200.0
2007-11-15 09:30:00,40.7,40.7,40.26,40.47,57100.0,30.6826,30.6826,30.3509,30.5092,57100.0
2007-11-15 09:40:00,40.47,40.56,40.25,40.34,161200.0,30.5092,30.5771,30.3434,30.4112,161200.0
2007-11-15 09:50:00,40.35,40.35,40.25,40.26,97800.0,30.4188,30.4188,30.3434,30.3509,97800.0
2007-11-15 10:00:00,40.29,40.3,40.2,40.27,173700.0,30.3735,30.3811,30.3057,30.3585,173700.0
2007-11-15 10:10:00,40.28,40.39,40.25,40.29,72400.0,30.366,30.4489,30.3434,30.3735,72400.0
2007-11-15 10:20:00,40.3,40.75,40.3,40.74,151800.0,30.3811,30.7203,30.3811,30.7128,151800.0
2007-11-15 10:30:00,40.74,40.76,40.43,40.45,93100.0,30.7128,30.7279,30.4791,30.4942,93100.0
2007-11-15 10:40:00,40.45,40.46,40.3,40.33,30000.0,30.4942,30.5017,30.3811,30.4037,30000.0
2007-11-15 10:50:00,40.32,40.5,40.31,40.46,30600.0,30.3962,30.5319,30.3886,30.5017,30600.0
2007-11-15 11:00:00,40.46,40.54,40.44,40.54,37000.0,30.5017,30.562,30.4866,30.562,37000.0
2007-11-15 11:10:00,40.53,40.55,40.27,40.32,29200.0,30.5545,30.5696,30.3585,30.3962,29200.0
2007-11-15 11:20:00,40.3,40.32,40.24,40.26,37100.0,30.3811,30.3962,30.3359,30.3509,37100.0
2007-11-15 11:30:00,40.26,40.27,40.23,40.25,36500.0,30.3509,30.3585,30.3283,30.3434,36500.0
2007-11-15 11:40:00,40.24,40.24,40.16,40.19,43200.0,30.3359,30.3359,30.2755,30.2982,43200.0
2007-11-15 11:50:00,40.19,40.21,40.12,40.18,57500.0,30.2982,30.3132,30.2454,30.2906,57500.0
2007-11-15 12:00:00,40.18,40.26,40.16,40.25,99200.0,30.2906,30.3509,30.2755,30.3434,99200.0
2007-11-15 12:10:00,40.25,40.29,40.24,40.25,28400.0,30.3434,30.3735,30.3359,30.3434,28400.0
2007-11-15 12:20:00,40.24,40.25,40.13,40.15,47500.0,30.3359,30.3434,30.2529,30.268,47500.0
2007-11-15 12:30:00,40.15,40.19,40.13,40.13,42000.0,30.268,30.2982,30.2529,30.2529,42000.0
2007-11-15 12:40:00,40.12,40.33,40.07,40.33,99900.0,30.2454,30.4037,30.2077,30.4037,99900.0
2007-11-15 12:50:00,40.34,40.42,40.31,40.31,38700.0,30.4112,30.4716,30.3886,30.3886,38700.0
2007-11-15 13:00:00,40.31,40.39,40.23,40.39,29600.0,30.3886,30.4489,30.3283,30.4489,29600.0
2007-11-15 13:10:00,40.38,40.52,40.38,40.47,51400.0,30.4414,30.5469,30.4414,30.5092,51400.0
2007-11-15 13:20:00,40.47,40.53,40.46,40.5,43900.0,30.5092,30.5545,30.5017,30.5319,43900.0
2007-11-15 13:30:00,40.5,40.53,40.44,40.5,68200.0,30.5319,30.5545,30.4866,30.5319,68200.0
2007-11-15 13:40:00,40.5,40.57,40.49,40.5,59200.0,30.5319,30.5846,30.5243,30.5319,59200.0
2007-11-15 13:50:00,40.5,40.52,40.45,40.5,50800.0,30.5319,30.5469,30.4942,30.5319,50800.0
2007-11-15 14:00:00,40.5,40.55,40.47,40.52,91400.0,30.5319,30.5696,30.5092,30.5469,91400.0
2007-11-15 14:10:00,40.52,40.53,40.44,40.47,51500.0,30.5469,30.5545,30.4866,30.5092,51500.0
2007-11-15 14:20:00,40.47,40.49,40.38,40.38,42100.0,30.5092,30.5243,30.4414,30.4414,42100.0
2007-11-15 14:30:00,40.37,40.37,40.23,40.37,49700.0,30.4339,30.4339,30.3283,30.4339,49700.0
2007-11-15 14:40:00,40.37,40.4,40.24,40.29,56100.0,30.4339,30.4565,30.3359,30.3735,56100.0
2007-11-15 14:50:00,40.3,40.3,40.04,40.08,45700.0,30.3811,30.3811,30.1851,30.2152,45700.0
2007-11-15 15:00:00,40.09,40.19,39.99,40.01,82300.0,30.2228,30.2982,30.1474,30.1625,82300.0
2007-11-15 15:10:00,40.01,40.09,40.0,40.07,74400.0,30.1625,30.2228,30.1549,30.2077,74400.0
2007-11-15 15:20:00,40.07,40.27,40.06,40.12,66400.0,30.2077,30.3585,30.2002,30.2454,66400.0
2007-11-15 15:30:00,40.1,40.11,39.91,39.93,148400.0,30.2303,30.2378,30.0871,30.1022,148400.0
2007-11-15 15:40:00,39.93,40.14,39.9,40.03,130400.0,30.1022,30.2605,30.0795,30.1775,130400.0
2007-11-15 15:50:00,40.03,40.17,39.95,40.14,146000.0,30.1775,30.2831,30.1172,30.2605,146000.0
2007-11-16 09:30:00,40.14,40.47,39.96,40.13,66200.0,30.2605,30.5092,30.1248,30.2529,66200.0
2007-11-16 09:40:00,40.08,40.48,40.08,40.39,75500.0,30.2152,30.5168,30.2152,30.4489,75500.0
2007-11-16 09:50:00,40.4,40.46,40.11,40.17,40500.0,30.4565,30.5017,30.2378,30.2831,40500.0
2007-11-16 10:00:00,40.11,40.18,39.73,39.8,105600.0,30.2378,30.2906,29.9514,30.0041,105600.0
2007-11-16 10:10:00,39.77,39.77,39.65,39.7,136300.0,29.9815,29.9815,29.8911,29.9288,136300.0
2007-11-16 10:20:00,39.7,39.75,39.63,39.69,65300.0,29.9288,29.9665,29.876,29.9212,65300.0
2007-11-16 10:30:00,39.7,39.77,39.65,39.71,111800.0,29.9288,29.9815,29.8911,29.9363,111800.0
2007-11-16 10:40:00,39.71,39.76,39.66,39.73,95400.0,29.9363,29.974,29.8986,29.9514,95400.0
2007-11-16 10:50:00,39.73,39.83,39.7,39.78,93700.0,29.9514,30.0268,29.9288,29.9891,93700.0
2007-11-16 11:00:00,39.76,39.85,39.67,39.69,88400.0,29.974,30.0418,29.9061,29.9212,88400.0
2007-11-16 11:10:00,39.7,39.7,39.52,39.69,23000.0,29.9288,29.9288,29.7931,29.9212,23000.0
2007-11-16 11:20:00,39.69,39.75,39.6,39.68,36100.0,29.9212,29.9665,29.8534,29.9137,36100.0
2007-11-16 11:30:00,39.67,39.76,39.67,39.71,54500.0,29.9061,29.974,29.9061,29.9363,54500.0
2007-11-16 11:40:00,39.72,39.75,39.63,39.67,33600.0,29.9438,29.9665,29.876,29.9061,33600.0
2007-11-16 11:50:00,39.66,39.7,39.59,39.61,22500.0,29.8986,29.9288,29.8458,29.8609,22500.0
2007-11-16 12:00:00,39.6,39.7,39.6,39.69,20400.0,29.8534,29.9288,29.8534,29.9212,20400.0
2007-11-16 12:10:00,39.69,39.72,39.6,39.6,32700.0,29.9212,29.9438,29.8534,29.8534,32700.0
2007-11-16 12:20:00,39.61,39.7,39.6,39.68,36200.0,29.8609,29.9288,29.8534,29.9137,36200.0
2007-11-16 12:30:00,39.66,39.68,39.58,39.6,102500.0,29.8986,29.9137,29.8383,29.8534,102500.0
2007-11-16 12:40:00,39.61,39.61,39.55,39.56,44800.0,29.8609,29.8609,29.8157,29.8232,44800.0
2007-11-16 12:50:00,39.56,39.56,39.45,39.46,39300.0,29.8232,29.8232,29.7403,29.7478,39300.0
2007-11-16 13:00:00,39.45,39.53,39.45,39.5,83000.0,29.7403,29.8006,29.7403,29.778,83000.0
2007-11-16 13:10:00,39.5,39.52,39.45,39.5,50300.0,29.778,29.7931,29.7403,29.778,50300.0
2007-11-16 13:20:00,39.5,39.53,39.48,39.49,36100.0,29.778,29.8006,29.7629,29.7704,36100.0
2007-11-16 13:30:00,39.49,39.75,39.41,39.48,37000.0,29.7704,29.9665,29.7101,29.7629,37000.0
2007-11-16 13:40:00,39.49,39.6,39.46,39.5,94400.0,29.7704,29.8534,29.7478,29.778,94400.0
2007-11-16 13:50:00,39.5,39.52,39.48,39.51,46600.0,29.778,29.7931,29.7629,29.7855,46600.0
2007-11-16 14:00:00,39.5,39.51,39.41,39.44,33100.0,29.778,29.7855,29.7101,29.7328,33100.0
2007-11-16 14:10:00,39.43,39.44,39.07,39.22,130100.0,29.7252,29.7328,29.4538,29.5669,130100.0
2007-11-16 14:20:00,39.22,39.43,39.14,39.4,56900.0,29.5669,29.7252,29.5066,29.7026,56900.0
2007-11-16 14:30:00,39.42,39.42,39.24,39.25,75400.0,29.7177,29.7177,29.582,29.5895,75400.0
2007-11-16 14:40:00,39.22,39.44,39.22,39.29,32300.0,29.5669,29.7328,29.5669,29.6197,32300.0
2007-11-16 14:50:00,39.3,39.32,39.12,39.29,65500.0,29.6272,29.6423,29.4915,29.6197,65500.0
2007-11-16 15:00:00,39.3,39.48,39.18,39.37,72600.0,29.6272,29.7629,29.5367,29.68,72600.0
2007-11-16 15:10:00,39.36,39.72,39.36,39.66,65800.0,29.6724,29.9438,29.6724,29.8986,65800.0
2007-11-16 15:20:00,39.65,39.65,39.44,39.44,66700.0,29.8911,29.8911,29.7328,29.7328,66700.0
2007-11-16 15:30:00,39.45,39.5,39.35,39.35,33000.0,29.7403,29.778,29.6649,29.6649,33000.0
2007-11-16 15:40:00,39.36,39.53,39.35,39.53,145200.0,29.6724,29.8006,29.6649,29.8006,145200.0
2007-11-16 15:50:00,39.53,39.71,39.48,39.64,188600.0,29.8006,29.9363,29.7629,29.8835,188600.0
2007-11-19 09:30:00,39.57,39.6,39.14,39.6,65300.0,29.8308,29.8534,29.5066,29.8534,65300.0
2007-11-19 09:40:00,39.6,39.67,39.54,39.59,119800.0,29.8534,29.9061,29.8081,29.8458,119800.0
2007-11-19 09:50:00,39.6,39.71,39.48,39.55,56700.0,29.8534,29.9363,29.7629,29.8157,56700.0
2007-11-19 10:00:00,39.56,39.63,39.45,39.58,62600.0,29.8232,29.876,29.7403,29.8383,62600.0
2007-11-19 10:10:00,39.59,39.81,39.58,39.8,52800.0,29.8458,30.0117,29.8383,30.0041,52800.0
2007-11-19 10:20:00,39.78,39.82,39.59,39.7,77200.0,29.9891,30.0192,29.8458,29.9288,77200.0
2007-11-19 10:30:00,39.69,39.71,39.54,39.61,52800.0,29.9212,29.9363,29.8081,29.8609,52800.0
2007-11-19 10:40:00,39.61,39.68,39.57,39.66,38600.0,29.8609,29.9137,29.8308,29.8986,38600.0
2007-11-19 10:50:00,39.66,39.66,39.49,39.49,30500.0,29.8986,29.8986,29.7704,29.7704,30500.0
2007-11-19 11:00:00,39.51,39.56,39.4,39.47,56900.0,29.7855,29.8232,29.7026,29.7554,56900.0
2007-11-19 11:10:00,39.48,39.6,39.45,39.6,26100.0,29.7629,29.8534,29.7403,29.8534,26100.0
2007-11-19 11:20:00,39.59,39.71,39.56,39.69,26000.0,29.8458,29.9363,29.8232,29.9212,26000.0
2007-11-19 11:30:00,39.68,39.78,39.68,39.77,49900.0,29.9137,29.9891,29.9137,29.9815,49900.0
2007-11-19 11:40:00,39.78,39.81,39.67,39.7,64500.0,29.9891,30.0117,29.9061,29.9288,64500.0
2007-11-19 11:50:00,39.71,39.71,39.5,39.5,47200.0,29.9363,29.9363,29.778,29.778,47200.0
2007-11-19 12:00:00,39.5,39.63,39.4,39.62,32700.0,29.778,29.876,29.7026,29.8685,32700.0
2007-11-19 12:10:00,39.61,39.67,39.44,39.52,63600.0,29.8609,29.9061,29.7328,29.7931,63600.0
2007-11-19 12:20:00,39.55,39.57,39.44,39.47,37800.0,29.8157,29.8308,29.7328,29.7554,37800.0
2007-11-19 12:30:00,39.48,39.48,39.38,39.43,39100.0,29.7629,29.7629,29.6875,29.7252,39100.0
2007-11-19 12:40:00,39.44,39.49,39.32,39.41,61000.0,29.7328,29.7704,29.6423,29.7101,61000.0
2007-11-19 12:50:00,39.4,39.4,39.19,39.26,66900.0,29.7026,29.7026,29.5443,29.5971,66900.0
2007-11-19 13:00:00,39.29,39.39,39.24,39.29,35800.0,29.6197,29.6951,29.582,29.6197,35800.0
2007-11-19 13:10:00,39.29,39.29,39.01,39.07,45800.0,29.6197,29.6197,29.4086,29.4538,45800.0
2007-11-19 13:20:00,39.07,39.33,39.07,39.29,73200.0,29.4538,29.6498,29.4538,29.6197,73200.0
2007-11-19 13:30:00,39.28,39.28,39.17,39.19,60900.0,29.6121,29.6121,29.5292,29.5443,60900.0
2007-11-19 13:40:00,39.19,39.24,39.14,39.2,42400.0,29.5443,29.582,29.5066,29.5518,42400.0
2007-11-19 13:50:00,39.2,39.24,39.1,39.11,40500.0,29.5518,29.582,29.4764,29.484,40500.0
2007-11-19 14:00:00,39.12,39.21,39.09,39.16,73000.0,29.4915,29.5594,29.4689,29.5217,73000.0
2007-11-19 14:10:00,39.17,39.33,39.08,39.33,59800.0,29.5292,29.6498,29.4614,29.6498,59800.0
2007-11-19 14:20:00,39.33,39.45,39.33,39.45,27600.0,29.6498,29.7403,29.6498,29.7403,27600.0
2007-11-19 14:30:00,39.45,39.51,39.35,39.51,33900.0,29.7403,29.7855,29.6649,29.7855,33900.0
2007-11-19 14:40:00,39.51,39.57,39.5,39.55,62700.0,29.7855,29.8308,29.778,29.8157,62700.0
2007-11-19 14:50:00,39.55,39.56,39.46,39.46,17100.0,29.8157,29.8232,29.7478,29.7478,17100.0
2007-11-19 15:00:00,39.46,39.49,39.39,39.46,26100.0,29.7478,29.7704,29.6951,29.7478,26100.0
2007-11-19 15:10:00,39.46,39.61,39.4,39.51,35400.0,29.7478,29.8609,29.7026,29.7855,35400.0
2007-11-19 15:20:00,39.51,39.59,39.43,39.45,49200.0,29.7855,29.8458,29.7252,29.7403,49200.0
2007-11-19 15:30:00,39.44,39.52,39.38,39.42,47300.0,29.7328,29.7931,29.6875,29.7177,47300.0
2007-11-19 15:40:00,39.42,39.49,39.37,39.44,59800.0,29.7177,29.7704,29.68,29.7328,59800.0
2007-11-19 15:50:00,39.45,39.52,39.42,39.42,62900.0,29.7403,29.7931,29.7177,29.7177,62900.0
2007-11-20 09:30:00,39.52,39.67,39.37,39.38,42700.0,29.7931,29.9061,29.68,29.6875,42700.0
2007-11-20 09:40:00,39.37,39.96,39.37,39.87,131400.0,29.68,30.1248,29.68,30.0569,131400.0
2007-11-20 09:50:00,39.88,39.88,39.66,39.68,40700.0,30.0645,30.0645,29.8986,29.9137,40700.0
2007-11-20 10:00:00,39.68,39.72,39.64,39.65,31900.0,29.9137,29.9438,29.8835,29.8911,31900.0
2007-11-20 10:10:00,39.65,39.65,39.49,39.62,41500.0,29.8911,29.8911,29.7704,29.8685,41500.0
2007-11-20 10:20:00,39.62,39.82,39.62,39.77,52200.0,29.8685,30.0192,29.8685,29.9815,52200.0
2007-11-20 10:30:00,39.76,39.77,39.66,39.72,57200.0,29.974,29.9815,29.8986,29.9438,57200.0
2007-11-20 10:40:00,39.73,39.76,39.7,39.75,81900.0,29.9514,29.974,29.9288,29.9665,81900.0
2007-11-20 10:50:00,39.75,39.78,39.71,39.78,53500.0,29.9665,29.9891,29.9363,29.9891,53500.0
2007-11-20 11:00:00,39.79,40.42,39.79,40.29,220000.0,29.9966,30.4716,29.9966,30.3735,220000.0
2007-11-20 11:10:00,40.3,40.37,40.16,40.2,122000.0,30.3811,30.4339,30.2755,30.3057,122000.0
2007-11-20 11:20:00,40.21,40.3,40.12,40.29,22500.0,30.3132,30.3811,30.2454,30.3735,22500.0
2007-11-20 11:30:00,40.29,40.41,40.28,40.39,124500.0,30.3735,30.464,30.366,30.4489,124500.0
2007-11-20 11:40:00,40.38,40.38,40.29,40.31,18200.0,30.4414,30.4414,30.3735,30.3886,18200.0
2007-11-20 11:50:00,40.31,40.41,40.29,40.29,43700.0,30.3886,30.464,30.3735,30.3735,43700.0
2007-11-20 12:00:00,40.28,40.29,40.11,40.11,17200.0,30.366,30.3735,30.2378,30.2378,17200.0
2007-11-20 12:10:00,40.12,40.22,40.03,40.22,69500.0,30.2454,30.3208,30.1775,30.3208,69500.0
2007-11-20 12:20:00,40.21,40.23,40.09,40.17,26200.0,30.3132,30.3283,30.2228,30.2831,26200.0
2007-11-20 12:30:00,40.16,40.17,39.84,40.02,31600.0,30.2755,30.2831,30.0343,30.17,31600.0
2007-11-20 12:40:00,40.01,40.06,39.97,40.0,62400.0,30.1625,30.2002,30.1323,30.1549,62400.0
2007-11-20 12:50:00,40.01,40.15,39.92,39.92,75700.0,30.1625,30.268,30.0946,30.0946,75700.0
2007-11-20 13:00:00,39.93,39.94,39.73,39.77,82500.0,30.1022,30.1097,29.9514,29.9815,82500.0
2007-11-20 13:10:00,39.77,39.8,39.65,39.68,63800.0,29.9815,30.0041,29.8911,29.9137,63800.0
2007-11-20 13:20:00,39.7,39.79,39.64,39.7,83300.0,29.9288,29.9966,29.8835,29.9288,83300.0
2007-11-20 13:30:00,39.72,39.76,39.6,39.74,101700.0,29.9438,29.974,29.8534,29.9589,101700.0
2007-11-20 13:40:00,39.74,39.74,39.56,39.69,37200.0,29.9589,29.9589,29.8232,29.9212,37200.0
2007-11-20 13:50:00,39.68,39.76,39.5,39.55,289200.0,29.9137,29.974,29.778,29.8157,289200.0
2007-11-20 14:00:00,39.55,39.74,39.45,39.62,98000.0,29.8157,29.9589,29.7403,29.8685,98000.0
2007-11-20 14:10:00,39.65,39.73,39.53,39.72,33300.0,29.8911,29.9514,29.8006,29.9438,33300.0
2007-11-20 14:20:00,39.73,39.8,39.45,39.52,47000.0,29.9514,30.0041,29.7403,29.7931,47000.0
2007-11-20 14:30:00,39.53,39.53,39.22,39.27,144000.0,29.8006,29.8006,29.5669,29.6046,144000.0
2007-11-20 14:40:00,39.26,39.38,39.22,39.36,99900.0,29.5971,29.6875,29.5669,29.6724,99900.0
2007-11-20 14:50:00,39.38,39.42,39.25,39.3,28200.0,29.6875,29.7177,29.5895,29.6272,28200.0
2007-11-20 15:00:00,39.3,39.36,39.19,39.36,47300.0,29.6272,29.6724,29.5443,29.6724,47300.0
2007-11-20 15:10:00,39.35,39.6,39.32,39.34,58600.0,29.6649,29.8534,29.6423,29.6574,58600.0
2007-11-20 15:20:00,39.3,39.49,39.2,39.47,125500.0,29.6272,29.7704,29.5518,29.7554,125500.0
2007-11-20 15:30:00,39.47,39.54,39.41,39.41,71200.0,29.7554,29.8081,29.7101,29.7101,71200.0
2007-11-20 15:40:00,39.4,39.55,39.4,39.48,116200.0,29.7026,29.8157,29.7026,29.7629,116200.0
2007-11-20 15:50:00,39.49,39.59,39.36,39.54,112500.0,29.7704,29.8458,29.6724,29.8081,112500.0
2007-11-21 09:30:00,39.11,39.31,38.84,39.0,62500.0,29.484,29.6348,29.2804,29.4011,62500.0
2007-11-21 09:40:00,38.99,39.04,38.95,39.0,28100.0,29.3935,29.4312,29.3634,29.4011,28100.0
2007-11-21 09:50:00,39.0,39.15,38.98,39.06,58000.0,29.4011,29.5141,29.386,29.4463,58000.0
2007-11-21 10:00:00,39.04,39.11,38.9,39.02,41600.0,29.4312,29.484,29.3257,29.4161,41600.0
2007-11-21 10:10:00,39.02,39.15,39.0,39.09,70400.0,29.4161,29.5141,29.4011,29.4689,70400.0
2007-11-21 10:20:00,39.08,39.17,39.0,39.16,137500.0,29.4614,29.5292,29.4011,29.5217,137500.0
2007-11-21 10:30:00,39.13,39.22,39.11,39.13,53600.0,29.4991,29.5669,29.484,29.4991,53600.0
2007-11-21 10:40:00,39.13,39.18,39.05,39.05,59500.0,29.4991,29.5367,29.4387,29.4387,59500.0
2007-11-21 10:50:00,39.0,39.05,38.92,38.95,62500.0,29.4011,29.4387,29.3407,29.3634,62500.0
2007-11-21 11:00:00,38.95,38.96,38.87,38.88,96200.0,29.3634,29.3709,29.303,29.3106,96200.0
2007-11-21 11:10:00,38.86,38.99,38.86,38.9,56500.0,29.2955,29.3935,29.2955,29.3257,56500.0
2007-11-21 11:20:00,38.9,39.05,38.83,38.96,122000.0,29.3257,29.4387,29.2729,29.3709,122000.0
2007-11-21 11:30:00,38.96,38.99,38.86,38.9,40200.0,29.3709,29.3935,29.2955,29.3257,40200.0
2007-11-21 11:40:00,38.92,39.05,38.91,39.03,87100.0,29.3407,29.4387,29.3332,29.4237,87100.0
2007-11-21 11:50:00,39.04,39.05,38.85,38.89,27700.0,29.4312,29.4387,29.288,29.3181,27700.0
2007-11-21 12:00:00,38.88,39.05,38.85,38.96,40900.0,29.3106,29.4387,29.288,29.3709,40900.0
2007-11-21 12:10:00,38.96,39.06,38.95,38.97,36700.0,29.3709,29.4463,29.3634,29.3784,36700.0
2007-11-21 12:20:00,38.97,39.1,38.97,39.03,39800.0,29.3784,29.4764,29.3784,29.4237,39800.0
2007-11-21 12:30:00,39.03,39.2,39.03,39.15,56500.0,29.4237,29.5518,29.4237,29.5141,56500.0
2007-11-21 12:40:00,39.16,39.21,39.1,39.18,28900.0,29.5217,29.5594,29.4764,29.5367,28900.0
2007-11-21 12:50:00,39.18,39.32,39.1,39.24,32700.0,29.5367,29.6423,29.4764,29.582,32700.0
2007-11-21 13:00:00,39.25,39.38,39.22,39.38,45100.0,29.5895,29.6875,29.5669,29.6875,45100.0
2007-11-21 13:10:00,39.37,39.43,39.33,39.42,28900.0,29.68,29.7252,29.6498,29.7177,28900.0
2007-11-21 13:20:00,39.39,39.5,39.35,39.4,51600.0,29.6951,29.778,29.6649,29.7026,51600.0
2007-11-21 13:30:00,39.41,39.56,39.37,39.5,95800.0,29.7101,29.8232,29.68,29.778,95800.0
2007-11-21 13:40:00,39.51,39.59,39.49,39.58,43300.0,29.7855,29.8458,29.7704,29.8383,43300.0
2007-11-21 13:50:00,39.56,39.56,39.36,39.4,45100.0,29.8232,29.8232,29.6724,29.7026,45100.0
2007-11-21 14:00:00,39.37,39.4,39.36,39.38,19700.0,29.68,29.7026,29.6724,29.6875,19700.0
2007-11-21 14:10:00,39.38,39.39,39.25,39.26,55000.0,29.6875,29.6951,29.5895,29.5971,55000.0
2007-11-21 14:20:00,39.25,39.26,39.24,39.25,37500.0,29.5895,29.5971,29.582,29.5895,37500.0
2007-11-21 14:30:00,39.25,39.31,39.22,39.25,30800.0,29.5895,29.6348,29.5669,29.5895,30800.0
2007-11-21 14:40:00,39.26,39.35,39.25,39.3,35300.0,29.5971,29.6649,29.5895,29.6272,35300.0
2007-11-21 14:50:00,39.31,39.4,39.3,39.4,26700.0,29.6348,29.7026,29.6272,29.7026,26700.0
2007-11-21 15:00:00,39.4,39.42,39.26,39.29,28900.0,29.7026,29.7177,29.5971,29.6197,28900.0
2007-11-21 15:10:00,39.25,39.34,39.15,39.25,61600.0,29.5895,29.6574,29.5141,29.5895,61600.0
2007-11-21 15:20:00,39.26,39.37,39.22,39.31,53900.0,29.5971,29.68,29.5669,29.6348,53900.0
2007-11-21 15:30:00,39.31,39.32,39.25,39.27,45600.0,29.6348,29.6423,29.5895,29.6046,45600.0
2007-11-21 15:40:00,39.27,39.3,39.21,39.29,56500.0,29.6046,29.6272,29.5594,29.6197,56500.0
2007-11-21 15:50:00,39.27,39.29,39.12,39.12,85800.0,29.6046,29.6197,29.4915,29.4915,85800.0
2007-11-23 09:30:00,39.76,39.76,38.91,38.99,23800.0,29.974,29.974,29.3332,29.3935,23800.0
2007-11-23 09:40:00,39.0,39.07,38.9,38.98,19300.0,29.4011,29.4538,29.3257,29.386,19300.0
2007-11-23 09:50:00,38.97,38.98,38.79,38.89,31000.0,29.3784,29.386,29.2427,29.3181,31000.0
2007-11-23 10:00:00,38.88,38.88,38.82,38.82,59000.0,29.3106,29.3106,29.2654,29.2654,59000.0
2007-11-23 10:10:00,38.82,39.0,38.79,39.0,43400.0,29.2654,29.4011,29.2427,29.4011,43400.0
2007-11-23 10:20:00,38.99,39.05,38.99,39.02,12200.0,29.3935,29.4387,29.3935,29.4161,12200.0
2007-11-23 10:30:00,39.01,39.02,38.82,38.84,18600.0,29.4086,29.4161,29.2654,29.2804,18600.0
2007-11-23 10:40:00,38.83,38.87,38.82,38.87,13600.0,29.2729,29.303,29.2654,29.303,13600.0
2007-11-23 10:50:00,38.87,39.03,38.86,39.02,10300.0,29.303,29.4237,29.2955,29.4161,10300.0
2007-11-23 11:00:00,39.02,39.03,39.0,39.0,24800.0,29.4161,29.4237,29.4011,29.4011,24800.0
2007-11-23 11:10:00,39.0,39.05,39.0,39.04,11600.0,29.4011,29.4387,29.4011,29.4312,11600.0
2007-11-23 11:20:00,39.05,39.07,39.01,39.05,10200.0,29.4387,29.4538,29.4086,29.4387,10200.0
2007-11-23 11:30:00,39.05,39.14,39.05,39.11,9500.0,29.4387,29.5066,29.4387,29.484,9500.0
2007-11-23 11:40:00,39.1,39.17,39.07,39.17,19400.0,29.4764,29.5292,29.4538,29.5292,19400.0
2007-11-23 11:50:00,39.16,39.18,39.08,39.14,14100.0,29.5217,29.5367,29.4614,29.5066,14100.0
2007-11-23 12:00:00,39.13,39.16,39.01,39.16,32500.0,29.4991,29.5217,29.4086,29.5217,32500.0
2007-11-23 12:10:00,39.17,39.22,39.17,39.22,7400.0,29.5292,29.5669,29.5292,29.5669,7400.0
2007-11-23 12:20:00,39.24,39.38,39.22,39.34,15300.0,29.582,29.6875,29.5669,29.6574,15300.0
2007-11-23 12:30:00,39.34,39.36,39.18,39.18,21000.0,29.6574,29.6724,29.5367,29.5367,21000.0
2007-11-23 12:40:00,39.18,39.25,39.15,39.25,23100.0,29.5367,29.5895,29.5141,29.5895,23100.0
2007-11-23 12:50:00,39.22,39.25,39.03,39.13,60500.0,29.5669,29.5895,29.4237,29.4991,60500.0
2007-11-26 09:30:00,38.86,39.94,38.86,39.77,85100.0,29.2955,30.1097,29.2955,29.9815,85100.0
2007-11-26 09:40:00,39.8,40.19,39.77,40.04,73300.0,30.0041,30.2982,29.9815,30.1851,73300.0
2007-11-26 09:50:00,40.04,40.25,39.96,40.05,95800.0,30.1851,30.3434,30.1248,30.1926,95800.0
2007-11-26 10:00:00,40.02,40.4,40.02,40.37,53700.0,30.17,30.4565,30.17,30.4339,53700.0
2007-11-26 10:10:00,40.35,40.37,40.14,40.14,74000.0,30.4188,30.4339,30.2605,30.2605,74000.0
2007-11-26 10:20:00,40.1,40.15,40.0,40.08,100500.0,30.2303,30.268,30.1549,30.2152,100500.0
2007-11-26 10:30:00,40.07,40.1,40.06,40.08,35000.0,30.2077,30.2303,30.2002,30.2152,35000.0
2007-11-26 10:40:00,40.08,40.09,40.0,40.08,60400.0,30.2152,30.2228,30.1549,30.2152,60400.0
2007-11-26 10:50:00,40.06,40.08,39.99,40.01,84500.0,30.2002,30.2152,30.1474,30.1625,84500.0
2007-11-26 11:00:00,40.01,40.19,40.0,40.02,66800.0,30.1625,30.2982,30.1549,30.17,66800.0
2007-11-26 11:10:00,40.03,40.14,39.99,40.08,70900.0,30.1775,30.2605,30.1474,30.2152,70900.0
2007-11-26 11:20:00,40.07,40.15,40.06,40.1,40800.0,30.2077,30.268,30.2002,30.2303,40800.0
2007-11-26 11:30:00,40.1,40.23,40.06,40.22,36700.0,30.2303,30.3283,30.2002,30.3208,36700.0
2007-11-26 11:40:00,40.23,40.24,40.13,40.13,47500.0,30.3283,30.3359,30.2529,30.2529,47500.0
2007-11-26 11:50:00,40.13,40.26,40.13,40.2,40400.0,30.2529,30.3509,30.2529,30.3057,40400.0
2007-11-26 12:00:00,40.2,40.33,40.2,40.33,32800.0,30.3057,30.4037,30.3057,30.4037,32800.0
2007-11-26 12:10:00,40.33,40.36,40.29,40.32,18500.0,30.4037,30.4263,30.3735,30.3962,18500.0
2007-11-26 12:20:00,40.32,40.45,40.31,40.4,85800.0,30.3962,30.4942,30.3886,30.4565,85800.0
2007-11-26 12:30:00,40.4,40.41,40.33,40.41,54800.0,30.4565,30.464,30.4037,30.464,54800.0
2007-11-26 12:40:00,40.41,40.53,40.39,40.49,49900.0,30.464,30.5545,30.4489,30.5243,49900.0
2007-11-26 12:50:00,40.48,40.56,40.48,40.56,28300.0,30.5168,30.5771,30.5168,30.5771,28300.0
2007-11-26 13:00:00,40.56,40.6,40.52,40.57,27900.0,30.5771,30.6072,30.5469,30.5846,27900.0
2007-11-26 13:10:00,40.55,40.57,40.49,40.53,32200.0,30.5696,30.5846,30.5243,30.5545,32200.0
2007-11-26 13:20:00,40.55,40.59,40.43,40.43,48300.0,30.5696,30.5997,30.4791,30.4791,48300.0
2007-11-26 13:30:00,40.47,40.56,40.46,40.51,31600.0,30.5092,30.5771,30.5017,30.5394,31600.0
2007-11-26 13:40:00,40.51,40.53,40.43,40.52,47200.0,30.5394,30.5545,30.4791,30.5469,47200.0
2007-11-26 13:50:00,40.52,40.52,40.42,40.47,52800.0,30.5469,30.5469,30.4716,30.5092,52800.0
2007-11-26 14:00:00,40.48,40.54,40.43,40.53,41600.0,30.5168,30.562,30.4791,30.5545,41600.0
2007-11-26 14:10:00,40.53,40.65,40.5,40.62,47000.0,30.5545,30.6449,30.5319,30.6223,47000.0
2007-11-26 14:20:00,40.64,40.7,40.6,40.61,81800.0,30.6374,30.6826,30.6072,30.6148,81800.0
2007-11-26 14:30:00,40.62,40.69,40.49,40.49,73400.0,30.6223,30.6751,30.5243,30.5243,73400.0
2007-11-26 14:40:00,40.5,40.62,40.45,40.55,91300.0,30.5319,30.6223,30.4942,30.5696,91300.0
2007-11-26 14:50:00,40.54,40.6,40.49,40.56,58500.0,30.562,30.6072,30.5243,30.5771,58500.0
2007-11-26 15:00:00,40.56,40.57,40.38,40.38,79900.0,30.5771,30.5846,30.4414,30.4414,79900.0
2007-11-26 15:10:00,40.38,40.39,40.18,40.18,86500.0,30.4414,30.4489,30.2906,30.2906,86500.0
2007-11-26 15:20:00,40.17,40.18,39.97,40.03,158300.0,30.2831,30.2906,30.1323,30.1775,158300.0
2007-11-26 15:30:00,40.04,40.12,39.94,39.94,114400.0,30.1851,30.2454,30.1097,30.1097,114400.0
2007-11-26 15:40:00,39.95,39.99,39.87,39.88,206800.0,30.1172,30.1474,30.0569,30.0645,206800.0
2007-11-26 15:50:00,39.88,39.92,39.76,39.88,251100.0,30.0645,30.0946,29.974,30.0645,251100.0
2007-11-27 09:30:00,40.24,40.24,39.81,39.99,90000.0,30.3359,30.3359,30.0117,30.1474,90000.0
2007-11-27 09:40:00,39.97,40.19,39.89,40.19,125300.0,30.1323,30.2982,30.072,30.2982,125300.0
2007-11-27 09:50:00,40.19,40.65,40.15,40.5,165600.0,30.2982,30.6449,30.268,30.5319,165600.0
2007-11-27 10:00:00,40.5,40.57,40.23,40.24,1023900.0,30.5319,30.5846,30.3283,30.3359,1023900.0
2007-11-27 10:10:00,40.24,40.33,40.13,40.18,63000.0,30.3359,30.4037,30.2529,30.2906,63000.0
2007-11-27 10:20:00,40.18,40.23,40.11,40.15,57800.0,30.2906,30.3283,30.2378,30.268,57800.0
2007-11-27 10:30:00,40.16,40.28,40.15,40.22,42200.0,30.2755,30.366,30.268,30.3208,42200.0
2007-11-27 10:40:00,40.22,40.24,40.15,40.22,60600.0,30.3208,30.3359,30.268,30.3208,60600.0
2007-11-27 10:50:00,40.22,40.23,40.16,40.17,47500.0,30.3208,30.3283,30.2755,30.2831,47500.0
2007-11-27 11:00:00,40.18,40.2,40.04,40.04,42900.0,30.2906,30.3057,30.1851,30.1851,42900.0
2007-11-27 11:10:00,40.04,40.2,40.04,40.17,56600.0,30.1851,30.3057,30.1851,30.2831,56600.0
2007-11-27 11:20:00,40.17,40.3,40.11,40.25,43600.0,30.2831,30.3811,30.2378,30.3434,43600.0
2007-11-27 11:30:00,40.26,40.35,40.24,40.3,48300.0,30.3509,30.4188,30.3359,30.3811,48300.0
2007-11-27 11:40:00,40.31,40.31,40.2,40.24,34400.0,30.3886,30.3886,30.3057,30.3359,34400.0
2007-11-27 11:50:00,40.21,40.22,40.02,40.02,35800.0,30.3132,30.3208,30.17,30.17,35800.0
2007-11-27 12:00:00,40.02,40.04,40.0,40.01,38400.0,30.17,30.1851,30.1549,30.1625,38400.0
2007-11-27 12:10:00,40.01,40.03,39.97,39.97,40900.0,30.1625,30.1775,30.1323,30.1323,40900.0
2007-11-27 12:20:00,39.96,39.97,39.86,39.97,65900.0,30.1248,30.1323,30.0494,30.1323,65900.0
2007-11-27 12:30:00,39.98,40.06,39.98,40.0,48200.0,30.1398,30.2002,30.1398,30.1549,48200.0
2007-11-27 12:40:00,40.0,40.01,39.93,39.99,49700.0,30.1549,30.1625,30.1022,30.1474,49700.0
2007-11-27 12:50:00,39.99,40.19,39.98,40.12,192300.0,30.1474,30.2982,30.1398,30.2454,192300.0
2007-11-27 13:00:00,40.12,40.19,40.1,40.13,198800.0,30.2454,30.2982,30.2303,30.2529,198800.0
2007-11-27 13:10:00,40.13,40.14,40.07,40.08,33800.0,30.2529,30.2605,30.2077,30.2152,33800.0
2007-11-27 13:20:00,40.09,40.22,40.05,40.09,23200.0,30.2228,30.3208,30.1926,30.2228,23200.0
2007-11-27 13:30:00,40.11,40.15,40.07,40.12,14300.0,30.2378,30.268,30.2077,30.2454,14300.0
2007-11-27 13:40:00,40.12,40.12,39.95,40.05,20500.0,30.2454,30.2454,30.1172,30.1926,20500.0
2007-11-27 13:50:00,40.04,40.04,39.77,39.79,44200.0,30.1851,30.1851,29.9815,29.9966,44200.0
2007-11-27 14:00:00,39.79,39.8,39.7,39.71,49400.0,29.9966,30.0041,29.9288,29.9363,49400.0
2007-11-27 14:10:00,39.71,39.81,39.7,39.8,24500.0,29.9363,30.0117,29.9288,30.0041,24500.0
2007-11-27 14:20:00,39.81,39.81,39.57,39.69,45200.0,30.0117,30.0117,29.8308,29.9212,45200.0
2007-11-27 14:30:00,39.63,39.73,39.56,39.6,69700.0,29.876,29.9514,29.8232,29.8534,69700.0
2007-11-27 14:40:00,39.62,39.66,39.46,39.55,45200.0,29.8685,29.8986,29.7478,29.8157,45200.0
2007-11-27 14:50:00,39.56,39.68,39.52,39.61,48800.0,29.8232,29.9137,29.7931,29.8609,48800.0
2007-11-27 15:00:00,39.61,39.67,39.55,39.66,54200.0,29.8609,29.9061,29.8157,29.8986,54200.0
2007-11-27 15:10:00,39.66,39.9,39.66,39.81,39700.0,29.8986,30.0795,29.8986,30.0117,39700.0
2007-11-27 15:20:00,39.8,39.85,39.75,39.85,58800.0,30.0041,30.0418,29.9665,30.0418,58800.0
2007-11-27 15:30:00,39.83,39.86,39.73,39.78,91900.0,30.0268,30.0494,29.9514,29.9891,91900.0
2007-11-27 15:40:00,39.8,39.84,39.68,39.77,140000.0,30.0041,30.0343,29.9137,29.9815,140000.0
2007-11-27 15:50:00,39.77,39.89,39.72,39.89,160900.0,29.9815,30.072,29.9438,30.072,160900.0
2007-11-28 09:30:00,39.79,40.46,39.79,40.09,45400.0,29.9966,30.5017,29.9966,30.2228,45400.0
2007-11-28 09:40:00,40.07,40.26,40.02,40.26,42800.0,30.2077,30.3509,30.17,30.3509,42800.0
2007-11-28 09:50:00,40.25,40.32,40.13,40.3,74100.0,30.3434,30.3962,30.2529,30.3811,74100.0
2007-11-28 10:00:00,40.3,40.5,40.25,40.4,137000.0,30.3811,30.5319,30.3434,30.4565,137000.0
2007-11-28 10:10:00,40.41,40.43,40.25,40.43,61400.0,30.464,30.4791,30.3434,30.4791,61400.0
2007-11-28 10:20:00,40.42,40.6,40.42,40.45,97200.0,30.4716,30.6072,30.4716,30.4942,97200.0
2007-11-28 10:30:00,40.45,40.59,40.39,40.5,191600.0,30.4942,30.5997,30.4489,30.5319,191600.0
2007-11-28 10:40:00,40.5,40.58,40.46,40.5,59600.0,30.5319,30.5922,30.5017,30.5319,59600.0
2007-11-28 10:50:00,40.5,40.71,40.5,40.66,57500.0,30.5319,30.6902,30.5319,30.6525,57500.0
2007-11-28 11:00:00,40.66,40.8,40.65,40.8,88900.0,30.6525,30.758,30.6449,30.758,88900.0
2007-11-28 11:10:00,40.81,41.11,40.8,40.96,104900.0,30.7656,30.9917,30.758,30.8786,104900.0
2007-11-28 11:20:00,40.95,40.99,40.85,40.98,87600.0,30.8711,30.9013,30.7957,30.8937,87600.0
2007-11-28 11:30:00,40.98,41.0,40.91,40.91,47500.0,30.8937,30.9088,30.8409,30.8409,47500.0
2007-11-28 11:40:00,40.9,40.99,40.87,40.99,48900.0,30.8334,30.9013,30.8108,30.9013,48900.0
2007-11-28 11:50:00,40.97,41.02,40.84,40.99,96700.0,30.8862,30.9239,30.7882,30.9013,96700.0
2007-11-28 12:00:00,41.01,41.05,40.93,40.99,35300.0,30.9163,30.9465,30.856,30.9013,35300.0
2007-11-28 12:10:00,40.99,41.05,40.88,41.05,42400.0,30.9013,30.9465,30.8183,30.9465,42400.0
2007-11-28 12:20:00,41.05,41.19,41.04,41.04,36400.0,30.9465,31.052,30.939,30.939,36400.0
2007-11-28 12:30:00,41.06,41.06,40.95,40.97,28100.0,30.954,30.954,30.8711,30.8862,28100.0
2007-11-28 12:40:00,40.97,40.97,40.86,40.89,26300.0,30.8862,30.8862,30.8033,30.8259,26300.0
2007-11-28 12:50:00,40.88,40.94,40.85,40.94,31100.0,30.8183,30.8636,30.7957,30.8636,31100.0
2007-11-28 13:00:00,40.94,41.1,40.93,41.09,21300.0,30.8636,30.9842,30.856,30.9766,21300.0
2007-11-28 13:10:00,41.09,41.17,41.02,41.16,25300.0,30.9766,31.037,30.9239,31.0294,25300.0
2007-11-28 13:20:00,41.16,41.25,41.13,41.21,24200.0,31.0294,31.0973,31.0068,31.0671,24200.0
2007-11-28 13:30:00,41.22,41.25,41.07,41.23,35300.0,31.0746,31.0973,30.9616,31.0822,35300.0
2007-11-28 13:40:00,41.24,41.24,41.14,41.15,50800.0,31.0897,31.0897,31.0143,31.0219,50800.0
2007-11-28 13:50:00,41.17,41.24,41.15,41.22,66100.0,31.037,31.0897,31.0219,31.0746,66100.0
2007-11-28 14:00:00,41.21,41.22,41.0,41.06,69200.0,31.0671,31.0746,30.9088,30.954,69200.0
2007-11-28 14:10:00,41.06,41.19,41.03,41.07,41600.0,30.954,31.052,30.9314,30.9616,41600.0
2007-11-28 14:20:00,41.07,41.25,41.07,41.24,50100.0,30.9616,31.0973,30.9616,31.0897,50100.0
2007-11-28 14:30:00,41.25,41.26,41.19,41.24,41700.0,31.0973,31.1048,31.052,31.0897,41700.0
2007-11-28 14:40:00,41.24,41.38,41.23,41.35,62800.0,31.0897,31.1953,31.0822,31.1727,62800.0
2007-11-28 14:50:00,41.36,41.48,41.35,41.48,80700.0,31.1802,31.2707,31.1727,31.2707,80700.0
2007-11-28 15:00:00,41.48,41.48,41.41,41.47,70500.0,31.2707,31.2707,31.2179,31.2631,70500.0
2007-11-28 15:10:00,41.48,41.87,41.48,41.85,202000.0,31.2707,31.5647,31.2707,31.5496,202000.0
2007-11-28 15:20:00,41.85,41.92,41.81,41.92,266300.0,31.5496,31.6024,31.5194,31.6024,266300.0
2007-11-28 15:30:00,41.92,41.97,41.51,41.62,214300.0,31.6024,31.6401,31.2933,31.3762,214300.0
2007-11-28 15:40:00,41.62,41.65,41.45,41.55,206700.0,31.3762,31.3988,31.248,31.3234,206700.0
2007-11-28 15:50:00,41.56,41.81,41.55,41.75,270200.0,31.331,31.5194,31.3234,31.4742,270200.0
2007-11-29 09:30:00,41.48,41.66,41.27,41.66,47700.0,31.2707,31.4064,31.1123,31.4064,47700.0
2007-11-29 09:40:00,41.68,41.99,41.68,41.86,87200.0,31.4214,31.6551,31.4214,31.5571,87200.0
2007-11-29 09:50:00,41.94,42.09,41.94,42.08,38100.0,31.6174,31.7305,31.6174,31.723,38100.0
2007-11-29 10:00:00,42.07,42.21,41.99,42.0,93200.0,31.7154,31.821,31.6551,31.6627,93200.0
2007-11-29 10:10:00,41.99,42.14,41.86,42.13,176000.0,31.6551,31.7682,31.5571,31.7607,176000.0
2007-11-29 10:20:00,42.14,42.4,42.05,42.35,123700.0,31.7682,31.9642,31.7004,31.9265,123700.0
2007-11-29 10:30:00,42.35,42.35,42.13,42.29,84000.0,31.9265,31.9265,31.7607,31.8813,84000.0
2007-11-29 10:40:00,42.28,42.31,42.25,42.29,49800.0,31.8738,31.8964,31.8511,31.8813,49800.0
2007-11-29 10:50:00,42.29,42.4,42.25,42.37,103500.0,31.8813,31.9642,31.8511,31.9416,103500.0
2007-11-29 11:00:00,42.37,42.54,42.34,42.53,85800.0,31.9416,32.0698,31.919,32.0622,85800.0
2007-11-29 11:10:00,42.54,42.61,42.52,42.54,52400.0,32.0698,32.1225,32.0547,32.0698,52400.0
2007-11-29 11:20:00,42.53,42.53,42.45,42.46,46000.0,32.0622,32.0622,32.0019,32.0095,46000.0
2007-11-29 11:30:00,42.47,42.52,42.41,42.5,42700.0,32.017,32.0547,31.9718,32.0396,42700.0
2007-11-29 11:40:00,42.5,42.75,42.49,42.51,107300.0,32.0396,32.2281,32.0321,32.0471,107300.0
2007-11-29 11:50:00,42.5,42.56,42.45,42.48,40700.0,32.0396,32.0848,32.0019,32.0245,40700.0
2007-11-29 12:00:00,42.48,42.67,42.48,42.56,36500.0,32.0245,32.1678,32.0245,32.0848,36500.0
2007-11-29 12:10:00,42.56,42.71,42.54,42.59,152200.0,32.0848,32.1979,32.0698,32.1075,152200.0
2007-11-29 12:20:00,42.59,42.59,42.48,42.51,80900.0,32.1075,32.1075,32.0245,32.0471,80900.0
2007-11-29 12:30:00,42.48,42.55,42.4,42.5,61000.0,32.0245,32.0773,31.9642,32.0396,61000.0
2007-11-29 12:40:00,42.5,42.57,42.48,42.54,64700.0,32.0396,32.0924,32.0245,32.0698,64700.0
2007-11-29 12:50:00,42.54,42.56,42.48,42.49,68500.0,32.0698,32.0848,32.0245,32.0321,68500.0
2007-11-29 13:00:00,42.49,42.56,42.48,42.56,85100.0,32.0321,32.0848,32.0245,32.0848,85100.0
2007-11-29 13:10:00,42.55,42.56,42.5,42.51,44400.0,32.0773,32.0848,32.0396,32.0471,44400.0
2007-11-29 13:20:00,42.52,42.54,42.5,42.5,61600.0,32.0547,32.0698,32.0396,32.0396,61600.0
2007-11-29 13:30:00,42.51,42.56,42.51,42.54,38700.0,32.0471,32.0848,32.0471,32.0698,38700.0
2007-11-29 13:40:00,42.54,42.56,42.45,42.54,57000.0,32.0698,32.0848,32.0019,32.0698,57000.0
2007-11-29 13:50:00,42.54,42.58,42.49,42.49,110800.0,32.0698,32.0999,32.0321,32.0321,110800.0
2007-11-29 14:00:00,42.5,42.56,42.48,42.51,43900.0,32.0396,32.0848,32.0245,32.0471,43900.0
2007-11-29 14:10:00,42.53,42.62,42.49,42.51,28800.0,32.0622,32.1301,32.0321,32.0471,28800.0
2007-11-29 14:20:00,42.5,42.57,42.46,42.52,25100.0,32.0396,32.0924,32.0095,32.0547,25100.0
2007-11-29 14:30:00,42.54,42.54,42.26,42.27,28500.0,32.0698,32.0698,31.8587,31.8662,28500.0
2007-11-29 14:40:00,42.28,42.44,42.27,42.41,20600.0,31.8738,31.9944,31.8662,31.9718,20600.0
2007-11-29 14:50:00,42.41,42.48,42.29,42.4,32900.0,31.9718,32.0245,31.8813,31.9642,32900.0
2007-11-29 15:00:00,42.41,42.56,42.38,42.53,29300.0,31.9718,32.0848,31.9491,32.0622,29300.0
2007-11-29 15:10:00,42.53,42.57,42.5,42.57,62600.0,32.0622,32.0924,32.0396,32.0924,62600.0
2007-11-29 15:20:00,42.56,42.64,42.51,42.51,95100.0,32.0848,32.1451,32.0471,32.0471,95100.0
2007-11-29 15:30:00,42.5,42.5,42.2,42.23,55000.0,32.0396,32.0396,31.8134,31.8361,55000.0
2007-11-29 15:40:00,42.23,42.5,42.2,42.35,90700.0,31.8361,32.0396,31.8134,31.9265,90700.0
2007-11-29 15:50:00,42.33,42.34,42.11,42.2,155700.0,31.9114,31.919,31.7456,31.8134,155700.0
2007-11-30 09:30:00,42.5,42.72,42.5,42.5,45800.0,32.0396,32.2055,32.0396,32.0396,45800.0
2007-11-30 09:40:00,42.52,42.66,42.5,42.6,67300.0,32.0547,32.1602,32.0396,32.115,67300.0
2007-11-30 09:50:00,42.6,42.61,42.41,42.51,51700.0,32.115,32.1225,31.9718,32.0471,51700.0
2007-11-30 10:00:00,42.49,42.5,42.31,42.46,34300.0,32.0321,32.0396,31.8964,32.0095,34300.0
2007-11-30 10:10:00,42.48,42.48,42.08,42.11,49200.0,32.0245,32.0245,31.723,31.7456,49200.0
2007-11-30 10:20:00,42.11,42.11,41.71,41.72,91400.0,31.7456,31.7456,31.444,31.4516,91400.0
2007-11-30 10:30:00,41.72,41.96,41.71,41.95,80600.0,31.4516,31.6325,31.444,31.625,80600.0
2007-11-30 10:40:00,41.94,41.94,41.78,41.86,30300.0,31.6174,31.6174,31.4968,31.5571,30300.0
2007-11-30 10:50:00,41.84,41.92,41.83,41.91,24000.0,31.542,31.6024,31.5345,31.5948,24000.0
2007-11-30 11:00:00,41.9,41.92,41.77,41.77,20800.0,31.5873,31.6024,31.4893,31.4893,20800.0
2007-11-30 11:10:00,41.76,41.79,41.53,41.65,47000.0,31.4817,31.5044,31.3083,31.3988,47000.0
2007-11-30 11:20:00,41.65,41.79,41.63,41.64,57600.0,31.3988,31.5044,31.3837,31.3913,57600.0
2007-11-30 11:30:00,41.64,41.72,41.64,41.68,27000.0,31.3913,31.4516,31.3913,31.4214,27000.0
2007-11-30 11:40:00,41.69,41.71,41.67,41.7,35400.0,31.429,31.444,31.4139,31.4365,35400.0
2007-11-30 11:50:00,41.7,41.78,41.69,41.77,29900.0,31.4365,31.4968,31.429,31.4893,29900.0
2007-11-30 12:00:00,41.77,41.84,41.76,41.8,46100.0,31.4893,31.542,31.4817,31.5119,46100.0
2007-11-30 12:10:00,41.81,41.97,41.81,41.97,36100.0,31.5194,31.6401,31.5194,31.6401,36100.0
2007-11-30 12:20:00,41.97,42.0,41.94,41.98,20600.0,31.6401,31.6627,31.6174,31.6476,20600.0
2007-11-30 12:30:00,41.98,42.0,41.95,41.97,20600.0,31.6476,31.6627,31.625,31.6401,20600.0
2007-11-30 12:40:00,41.96,41.99,41.9,41.98,19400.0,31.6325,31.6551,31.5873,31.6476,19400.0
2007-11-30 12:50:00,41.97,42.02,41.97,42.02,13500.0,31.6401,31.6777,31.6401,31.6777,13500.0
2007-11-30 13:00:00,42.03,42.15,42.03,42.13,17100.0,31.6853,31.7758,31.6853,31.7607,17100.0
2007-11-30 13:10:00,42.14,42.2,42.12,42.17,21500.0,31.7682,31.8134,31.7531,31.7908,21500.0
2007-11-30 13:20:00,42.16,42.38,42.16,42.38,20800.0,31.7833,31.9491,31.7833,31.9491,20800.0
2007-11-30 13:30:00,42.38,42.5,42.38,42.5,27100.0,31.9491,32.0396,31.9491,32.0396,27100.0
2007-11-30 13:40:00,42.5,42.5,42.3,42.32,18000.0,32.0396,32.0396,31.8888,31.9039,18000.0
2007-11-30 13:50:00,42.33,42.37,42.27,42.37,24100.0,31.9114,31.9416,31.8662,31.9416,24100.0
2007-11-30 14:00:00,42.36,42.38,42.16,42.16,35600.0,31.9341,31.9491,31.7833,31.7833,35600.0
2007-11-30 14:10:00,42.12,42.23,42.0,42.2,19300.0,31.7531,31.8361,31.6627,31.8134,19300.0
2007-11-30 14:20:00,42.23,42.27,42.12,42.12,14600.0,31.8361,31.8662,31.7531,31.7531,14600.0
2007-11-30 14:30:00,42.12,42.23,42.01,42.09,47100.0,31.7531,31.8361,31.6702,31.7305,47100.0
2007-11-30 14:40:00,42.08,42.2,42.06,42.13,26900.0,31.723,31.8134,31.7079,31.7607,26900.0
2007-11-30 14:50:00,42.12,42.16,42.1,42.14,40200.0,31.7531,31.7833,31.7381,31.7682,40200.0
2007-11-30 15:00:00,42.12,42.17,42.01,42.07,53700.0,31.7531,31.7908,31.6702,31.7154,53700.0
2007-11-30 15:10:00,42.06,42.16,42.06,42.15,50500.0,31.7079,31.7833,31.7079,31.7758,50500.0
2007-11-30 15:20:00,42.15,42.24,42.04,42.19,80500.0,31.7758,31.8436,31.6928,31.8059,80500.0
2007-11-30 15:30:00,42.18,42.22,41.97,41.99,62500.0,31.7984,31.8285,31.6401,31.6551,62500.0
2007-11-30 15:40:00,41.98,42.49,41.91,42.41,202300.0,31.6476,32.0321,31.5948,31.9718,202300.0
2007-11-30 15:50:00,42.42,42.47,42.3,42.4,316200.0,31.9793,32.017,31.8888,31.9642,316200.0
2007-12-03 09:30:00,42.8,42.8,41.92,42.28,59200.0,32.2658,32.2658,31.6024,31.8738,59200.0
2007-12-03 09:40:00,42.28,42.39,42.18,42.38,33300.0,31.8738,31.9567,31.7984,31.9491,33300.0
2007-12-03 09:50:00,42.38,42.46,42.33,42.36,24100.0,31.9491,32.0095,31.9114,31.9341,24100.0
2007-12-03 10:00:00,42.37,42.37,42.19,42.28,28700.0,31.9416,31.9416,31.8059,31.8738,28700.0
2007-12-03 10:10:00,42.28,42.3,42.27,42.29,24800.0,31.8738,31.8888,31.8662,31.8813,24800.0
2007-12-03 10:20:00,42.3,42.3,42.23,42.24,28400.0,31.8888,31.8888,31.8361,31.8436,28400.0
2007-12-03 10:30:00,42.22,42.25,42.14,42.14,27500.0,31.8285,31.8511,31.7682,31.7682,27500.0
2007-12-03 10:40:00,42.13,42.18,41.89,41.98,45000.0,31.7607,31.7984,31.5797,31.6476,45000.0
2007-12-03 10:50:00,41.98,42.1,41.97,42.03,28100.0,31.6476,31.7381,31.6401,31.6853,28100.0
2007-12-03 11:00:00,42.0,42.1,41.92,42.1,17100.0,31.6627,31.7381,31.6024,31.7381,17100.0
2007-12-03 11:10:00,42.09,42.1,42.06,42.1,17000.0,31.7305,31.7381,31.7079,31.7381,17000.0
2007-12-03 11:20:00,42.08,42.11,42.03,42.04,21000.0,31.723,31.7456,31.6853,31.6928,21000.0
2007-12-03 11:30:00,42.04,42.2,42.03,42.2,41300.0,31.6928,31.8134,31.6853,31.8134,41300.0
2007-12-03 11:40:00,42.19,42.19,42.13,42.13,19900.0,31.8059,31.8059,31.7607,31.7607,19900.0
2007-12-03 11:50:00,42.11,42.15,42.11,42.12,15700.0,31.7456,31.7758,31.7456,31.7531,15700.0
2007-12-03 12:00:00,42.11,42.16,42.1,42.16,26300.0,31.7456,31.7833,31.7381,31.7833,26300.0
2007-12-03 12:10:00,42.16,42.29,42.12,42.15,234700.0,31.7833,31.8813,31.7531,31.7758,234700.0
2007-12-03 12:20:00,42.26,42.28,42.17,42.18,19300.0,31.8587,31.8738,31.7908,31.7984,19300.0
2007-12-03 12:30:00,42.17,42.18,42.09,42.1,15100.0,31.7908,31.7984,31.7305,31.7381,15100.0
2007-12-03 12:40:00,42.1,42.1,41.99,42.06,67600.0,31.7381,31.7381,31.6551,31.7079,67600.0
2007-12-03 12:50:00,42.06,42.08,42.03,42.06,9700.0,31.7079,31.723,31.6853,31.7079,9700.0
2007-12-03 13:00:00,42.06,42.07,41.99,42.0,9700.0,31.7079,31.7154,31.6551,31.6627,9700.0
2007-12-03 13:10:00,42.0,42.01,41.95,41.96,14300.0,31.6627,31.6702,31.625,31.6325,14300.0
2007-12-03 13:20:00,41.95,41.99,41.92,41.95,13600.0,31.625,31.6551,31.6024,31.625,13600.0
2007-12-03 13:30:00,41.96,41.96,41.9,41.92,14400.0,31.6325,31.6325,31.5873,31.6024,14400.0
2007-12-03 13:40:00,41.92,41.94,41.89,41.94,21400.0,31.6024,31.6174,31.5797,31.6174,21400.0
2007-12-03 13:50:00,41.93,41.94,41.88,41.92,19600.0,31.6099,31.6174,31.5722,31.6024,19600.0
2007-12-03 14:00:00,41.93,42.1,41.91,42.1,16800.0,31.6099,31.7381,31.5948,31.7381,16800.0
2007-12-03 14:10:00,42.09,42.1,42.05,42.1,13100.0,31.7305,31.7381,31.7004,31.7381,13100.0
2007-12-03 14:20:00,42.11,42.21,42.11,42.2,35800.0,31.7456,31.821,31.7456,31.8134,35800.0
2007-12-03 14:30:00,42.19,42.19,42.11,42.12,24900.0,31.8059,31.8059,31.7456,31.7531,24900.0
2007-12-03 14:40:00,42.13,42.15,42.08,42.11,27900.0,31.7607,31.7758,31.723,31.7456,27900.0
2007-12-03 14:50:00,42.11,42.16,42.1,42.15,26800.0,31.7456,31.7833,31.7381,31.7758,26800.0
2007-12-03 15:00:00,42.14,42.19,42.11,42.11,32600.0,31.7682,31.8059,31.7456,31.7456,32600.0
2007-12-03 15:10:00,42.11,42.16,42.07,42.16,30800.0,31.7456,31.7833,31.7154,31.7833,30800.0
2007-12-03 15:20:00,42.16,42.29,42.14,42.29,52500.0,31.7833,31.8813,31.7682,31.8813,52500.0
2007-12-03 15:30:00,42.28,42.3,42.22,42.22,37800.0,31.8738,31.8888,31.8285,31.8285,37800.0
2007-12-03 15:40:00,42.23,42.24,42.1,42.13,101300.0,31.8361,31.8436,31.7381,31.7607,101300.0
2007-12-03 15:50:00,42.13,42.2,42.04,42.15,77500.0,31.7607,31.8134,31.6928,31.7758,77500.0
2007-12-04 09:30:00,42.07,42.07,41.71,41.9,21000.0,31.7154,31.7154,31.444,31.5873,21000.0
2007-12-04 09:40:00,41.84,41.9,41.75,41.81,33400.0,31.542,31.5873,31.4742,31.5194,33400.0
2007-12-04 09:50:00,41.82,41.98,41.78,41.93,108000.0,31.527,31.6476,31.4968,31.6099,108000.0
2007-12-04 10:00:00,41.92,41.93,41.8,41.9,74500.0,31.6024,31.6099,31.5119,31.5873,74500.0
2007-12-04 10:10:00,41.9,41.9,41.8,41.8,80100.0,31.5873,31.5873,31.5119,31.5119,80100.0
2007-12-04 10:20:00,41.8,41.83,41.75,41.8,110700.0,31.5119,31.5345,31.4742,31.5119,110700.0
2007-12-04 10:30:00,41.81,41.82,41.77,41.78,65200.0,31.5194,31.527,31.4893,31.4968,65200.0
2007-12-04 10:40:00,41.78,41.82,41.74,41.75,115100.0,31.4968,31.527,31.4667,31.4742,115100.0
2007-12-04 10:50:00,41.75,41.78,41.67,41.73,71400.0,31.4742,31.4968,31.4139,31.4591,71400.0
2007-12-04 11:00:00,41.71,41.85,41.64,41.73,81600.0,31.444,31.5496,31.3913,31.4591,81600.0
2007-12-04 11:10:00,41.74,41.77,41.47,41.48,79800.0,31.4667,31.4893,31.2631,31.2707,79800.0
2007-12-04 11:20:00,41.48,41.5,40.7,40.71,334500.0,31.2707,31.2857,30.6826,30.6902,334500.0
2007-12-04 11:30:00,40.68,41.26,40.6,41.15,303900.0,30.6676,31.1048,30.6072,31.0219,303900.0
2007-12-04 11:40:00,41.15,41.38,41.14,41.2,98200.0,31.0219,31.1953,31.0143,31.0596,98200.0
2007-12-04 11:50:00,41.22,41.32,41.21,41.26,48200.0,31.0746,31.15,31.0671,31.1048,48200.0
2007-12-04 12:00:00,41.27,41.31,41.25,41.28,66400.0,31.1123,31.1425,31.0973,31.1199,66400.0
2007-12-04 12:10:00,41.28,41.39,41.28,41.37,56700.0,31.1199,31.2028,31.1199,31.1877,56700.0
2007-12-04 12:20:00,41.36,41.42,41.29,41.32,33900.0,31.1802,31.2254,31.1274,31.15,33900.0
2007-12-04 12:30:00,41.32,41.34,41.27,41.32,39200.0,31.15,31.1651,31.1123,31.15,39200.0
2007-12-04 12:40:00,41.33,41.35,41.3,41.35,23500.0,31.1576,31.1727,31.135,31.1727,23500.0
2007-12-04 12:50:00,41.35,41.35,41.28,41.29,48200.0,31.1727,31.1727,31.1199,31.1274,48200.0
2007-12-04 13:00:00,41.28,41.31,41.26,41.26,36700.0,31.1199,31.1425,31.1048,31.1048,36700.0
2007-12-04 13:10:00,41.26,41.32,41.22,41.28,105200.0,31.1048,31.15,31.0746,31.1199,105200.0
2007-12-04 13:20:00,41.27,41.35,41.24,41.31,55700.0,31.1123,31.1727,31.0897,31.1425,55700.0
2007-12-04 13:30:00,41.32,41.37,41.3,41.36,85900.0,31.15,31.1877,31.135,31.1802,85900.0
2007-12-04 13:40:00,41.36,41.42,41.34,41.42,45100.0,31.1802,31.2254,31.1651,31.2254,45100.0
2007-12-04 13:50:00,41.42,41.42,41.33,41.36,41700.0,31.2254,31.2254,31.1576,31.1802,41700.0
2007-12-04 14:00:00,41.37,41.4,41.34,41.39,50500.0,31.1877,31.2103,31.1651,31.2028,50500.0
2007-12-04 14:10:00,41.38,41.59,41.38,41.49,64600.0,31.1953,31.3536,31.1953,31.2782,64600.0
2007-12-04 14:20:00,41.51,41.55,41.49,41.54,45100.0,31.2933,31.3234,31.2782,31.3159,45100.0
2007-12-04 14:30:00,41.55,41.62,41.54,41.6,81500.0,31.3234,31.3762,31.3159,31.3611,81500.0
2007-12-04 14:40:00,41.6,41.61,41.52,41.55,72800.0,31.3611,31.3687,31.3008,31.3234,72800.0
2007-12-04 14:50:00,41.56,41.75,41.55,41.73,78400.0,31.331,31.4742,31.3234,31.4591,78400.0
2007-12-04 15:00:00,41.73,42.05,41.72,41.81,108800.0,31.4591,31.7004,31.4516,31.5194,108800.0
2007-12-04 15:10:00,41.81,41.85,41.77,41.85,49600.0,31.5194,31.5496,31.4893,31.5496,49600.0
2007-12-04 15:20:00,41.84,41.91,41.8,41.81,173600.0,31.542,31.5948,31.5119,31.5194,173600.0
2007-12-04 15:30:00,41.79,41.81,41.47,41.5,135600.0,31.5044,31.5194,31.2631,31.2857,135600.0
2007-12-04 15:40:00,41.5,41.51,41.38,41.39,107500.0,31.2857,31.2933,31.1953,31.2028,107500.0
2007-12-04 15:50:00,41.4,41.55,41.39,41.55,160700.0,31.2103,31.3234,31.2028,31.3234,160700.0
2007-12-05 09:30:00,41.63,42.29,41.63,41.92,85500.0,31.3837,31.8813,31.3837,31.6024,85500.0
2007-12-05 09:40:00,41.93,42.1,41.91,41.95,148700.0,31.6099,31.7381,31.5948,31.625,148700.0
2007-12-05 09:50:00,41.96,42.0,41.85,41.97,30400.0,31.6325,31.6627,31.5496,31.6401,30400.0
2007-12-05 10:00:00,41.99,42.0,41.87,41.93,52400.0,31.6551,31.6627,31.5647,31.6099,52400.0
2007-12-05 10:10:00,41.94,42.0,41.92,41.94,70100.0,31.6174,31.6627,31.6024,31.6174,70100.0
2007-12-05 10:20:00,41.94,42.0,41.92,42.0,107400.0,31.6174,31.6627,31.6024,31.6627,107400.0
2007-12-05 10:30:00,41.99,42.07,41.95,42.02,89100.0,31.6551,31.7154,31.625,31.6777,89100.0
2007-12-05 10:40:00,42.0,42.08,41.99,42.0,77600.0,31.6627,31.723,31.6551,31.6627,77600.0
2007-12-05 10:50:00,42.0,44.0,41.97,41.97,50800.0,31.6627,33.1704,31.6401,31.6401,50800.0
2007-12-05 11:00:00,42.0,42.01,41.95,41.99,41100.0,31.6627,31.6702,31.625,31.6551,41100.0
2007-12-05 11:10:00,42.0,42.02,41.99,42.01,50700.0,31.6627,31.6777,31.6551,31.6702,50700.0
2007-12-05 11:20:00,42.01,42.03,42.0,42.02,25600.0,31.6702,31.6853,31.6627,31.6777,25600.0
2007-12-05 11:30:00,42.02,42.06,42.0,42.05,40100.0,31.6777,31.7079,31.6627,31.7004,40100.0
2007-12-05 11:40:00,42.05,42.29,42.03,42.18,186200.0,31.7004,31.8813,31.6853,31.7984,186200.0
2007-12-05 11:50:00,42.18,42.18,42.12,42.13,33700.0,31.7984,31.7984,31.7531,31.7607,33700.0
2007-12-05 12:00:00,42.13,42.15,42.09,42.1,28400.0,31.7607,31.7758,31.7305,31.7381,28400.0
2007-12-05 12:10:00,42.1,42.15,42.03,42.05,59300.0,31.7381,31.7758,31.6853,31.7004,59300.0
2007-12-05 12:20:00,42.06,42.22,42.06,42.18,189600.0,31.7079,31.8285,31.7079,31.7984,189600.0
2007-12-05 12:30:00,42.2,42.21,42.12,42.13,22900.0,31.8134,31.821,31.7531,31.7607,22900.0
2007-12-05 12:40:00,42.13,42.16,42.04,42.07,19400.0,31.7607,31.7833,31.6928,31.7154,19400.0
2007-12-05 12:50:00,42.07,42.2,42.06,42.16,68900.0,31.7154,31.8134,31.7079,31.7833,68900.0
2007-12-05 13:00:00,42.16,42.21,42.12,42.16,15800.0,31.7833,31.821,31.7531,31.7833,15800.0
2007-12-05 13:10:00,42.19,42.19,42.08,42.12,28500.0,31.8059,31.8059,31.723,31.7531,28500.0
2007-12-05 13:20:00,42.13,42.23,42.13,42.2,16900.0,31.7607,31.8361,31.7607,31.8134,16900.0
2007-12-05 13:30:00,42.2,42.23,42.13,42.16,60600.0,31.8134,31.8361,31.7607,31.7833,60600.0
2007-12-05 13:40:00,42.17,42.18,42.16,42.17,29400.0,31.7908,31.7984,31.7833,31.7908,29400.0
2007-12-05 13:50:00,42.17,42.22,42.16,42.21,120400.0,31.7908,31.8285,31.7833,31.821,120400.0
2007-12-05 14:00:00,42.21,42.24,42.19,42.22,29200.0,31.821,31.8436,31.8059,31.8285,29200.0
2007-12-05 14:10:00,42.22,42.25,42.19,42.22,25700.0,31.8285,31.8511,31.8059,31.8285,25700.0
2007-12-05 14:20:00,42.22,42.23,42.06,42.15,36900.0,31.8285,31.8361,31.7079,31.7758,36900.0
2007-12-05 14:30:00,42.15,42.22,42.13,42.22,27600.0,31.7758,31.8285,31.7607,31.8285,27600.0
2007-12-05 14:40:00,42.22,42.3,42.2,42.27,76200.0,31.8285,31.8888,31.8134,31.8662,76200.0
2007-12-05 14:50:00,42.26,42.26,42.05,42.14,54000.0,31.8587,31.8587,31.7004,31.7682,54000.0
2007-12-05 15:00:00,42.13,42.23,42.09,42.21,45800.0,31.7607,31.8361,31.7305,31.821,45800.0
2007-12-05 15:10:00,42.22,42.23,42.2,42.23,38800.0,31.8285,31.8361,31.8134,31.8361,38800.0
2007-12-05 15:20:00,42.23,42.29,42.19,42.27,50100.0,31.8361,31.8813,31.8059,31.8662,50100.0
2007-12-05 15:30:00,42.28,42.47,42.28,42.4,125500.0,31.8738,32.017,31.8738,31.9642,125500.0
2007-12-05 15:40:00,42.4,42.41,42.28,42.4,59300.0,31.9642,31.9718,31.8738,31.9642,59300.0
2007-12-05 15:50:00,42.4,42.5,42.4,42.48,253300.0,31.9642,32.0396,31.9642,32.0245,253300.0
2007-12-06 09:30:00,42.3,42.52,42.3,42.51,23100.0,31.8888,32.0547,31.8888,32.0471,23100.0
2007-12-06 09:40:00,42.5,42.51,42.33,42.49,25000.0,32.0396,32.0471,31.9114,32.0321,25000.0
2007-12-06 09:50:00,42.51,42.75,42.49,42.69,50500.0,32.0471,32.2281,32.0321,32.1828,50500.0
2007-12-06 10:00:00,42.69,42.69,42.45,42.5,66700.0,32.1828,32.1828,32.0019,32.0396,66700.0
2007-12-06 10:10:00,42.49,42.52,42.26,42.35,93300.0,32.0321,32.0547,31.8587,31.9265,93300.0
2007-12-06 10:20:00,42.35,42.48,42.33,42.47,67900.0,31.9265,32.0245,31.9114,32.017,67900.0
2007-12-06 10:30:00,42.46,42.49,42.42,42.48,54100.0,32.0095,32.0321,31.9793,32.0245,54100.0
2007-12-06 10:40:00,42.48,42.48,42.35,42.37,26800.0,32.0245,32.0245,31.9265,31.9416,26800.0
2007-12-06 10:50:00,42.37,42.48,42.37,42.39,28900.0,31.9416,32.0245,31.9416,31.9567,28900.0
2007-12-06 11:00:00,42.39,42.41,42.32,42.35,22100.0,31.9567,31.9718,31.9039,31.9265,22100.0
2007-12-06 11:10:00,42.34,42.36,42.29,42.31,29500.0,31.919,31.9341,31.8813,31.8964,29500.0
2007-12-06 11:20:00,42.33,42.34,42.2,42.33,21000.0,31.9114,31.919,31.8134,31.9114,21000.0
2007-12-06 11:30:00,42.33,42.33,42.28,42.31,29000.0,31.9114,31.9114,31.8738,31.8964,29000.0
2007-12-06 11:40:00,42.31,42.41,42.3,42.41,20800.0,31.8964,31.9718,31.8888,31.9718,20800.0
2007-12-06 11:50:00,42.41,42.52,42.41,42.49,45700.0,31.9718,32.0547,31.9718,32.0321,45700.0
2007-12-06 12:00:00,42.48,42.55,42.47,42.53,33800.0,32.0245,32.0773,32.017,32.0622,33800.0
2007-12-06 12:10:00,42.54,42.7,42.52,42.7,47500.0,32.0698,32.1904,32.0547,32.1904,47500.0
2007-12-06 12:20:00,42.69,42.77,42.66,42.76,85800.0,32.1828,32.2432,32.1602,32.2356,85800.0
2007-12-06 12:30:00,42.77,42.77,42.66,42.67,21100.0,32.2432,32.2432,32.1602,32.1678,21100.0
2007-12-06 12:40:00,42.67,42.93,42.66,42.89,68700.0,32.1678,32.3638,32.1602,32.3336,68700.0
2007-12-06 12:50:00,42.88,42.95,42.85,42.89,72700.0,32.3261,32.3788,32.3035,32.3336,72700.0
2007-12-06 13:00:00,42.88,42.92,42.72,42.72,17900.0,32.3261,32.3562,32.2055,32.2055,17900.0
2007-12-06 13:10:00,42.72,42.73,42.69,42.69,13600.0,32.2055,32.213,32.1828,32.1828,13600.0
2007-12-06 13:20:00,42.69,42.77,42.63,42.64,18600.0,32.1828,32.2432,32.1376,32.1451,18600.0
2007-12-06 13:30:00,42.65,42.75,42.63,42.7,26600.0,32.1527,32.2281,32.1376,32.1904,26600.0
2007-12-06 13:40:00,42.7,42.7,42.68,42.7,37700.0,32.1904,32.1904,32.1753,32.1904,37700.0
2007-12-06 13:50:00,42.7,42.72,42.61,42.64,79000.0,32.1904,32.2055,32.1225,32.1451,79000.0
2007-12-06 14:00:00,42.65,42.76,42.64,42.7,37500.0,32.1527,32.2356,32.1451,32.1904,37500.0
2007-12-06 14:10:00,42.7,42.75,42.69,42.73,52100.0,32.1904,32.2281,32.1828,32.213,52100.0
2007-12-06 14:20:00,42.74,42.82,42.73,42.81,30700.0,32.2205,32.2808,32.213,32.2733,30700.0
2007-12-06 14:30:00,42.82,42.85,42.76,42.84,21000.0,32.2808,32.3035,32.2356,32.2959,21000.0
2007-12-06 14:40:00,42.84,42.89,42.84,42.87,21900.0,32.2959,32.3336,32.2959,32.3185,21900.0
2007-12-06 14:50:00,42.87,42.96,42.86,42.96,33800.0,32.3185,32.3864,32.311,32.3864,33800.0
2007-12-06 15:00:00,42.95,43.0,42.85,42.88,60900.0,32.3788,32.4165,32.3035,32.3261,60900.0
2007-12-06 15:10:00,42.88,42.9,42.82,42.9,35600.0,32.3261,32.3412,32.2808,32.3412,35600.0
2007-12-06 15:20:00,42.9,42.99,42.83,42.83,33600.0,32.3412,32.409,32.2884,32.2884,33600.0
2007-12-06 15:30:00,42.83,42.9,42.81,42.89,34900.0,32.2884,32.3412,32.2733,32.3336,34900.0
2007-12-06 15:40:00,42.9,42.94,42.36,42.91,84600.0,32.3412,32.3713,31.9341,32.3487,84600.0
2007-12-06 15:50:00,42.92,43.06,42.9,42.94,152800.0,32.3562,32.4618,32.3412,32.3713,152800.0
2007-12-07 09:30:00,43.43,43.43,42.8,43.32,81600.0,32.7407,32.7407,32.2658,32.6578,81600.0
2007-12-07 09:40:00,43.32,43.7,43.32,43.53,118400.0,32.6578,32.9443,32.6578,32.8161,118400.0
2007-12-07 09:50:00,43.53,43.58,43.39,43.42,52600.0,32.8161,32.8538,32.7106,32.7332,52600.0
2007-12-07 10:00:00,43.43,43.55,43.27,43.34,53600.0,32.7407,32.8312,32.6201,32.6729,53600.0
2007-12-07 10:10:00,43.33,43.43,43.24,43.33,58800.0,32.6653,32.7407,32.5975,32.6653,58800.0
2007-12-07 10:20:00,43.3,43.42,43.24,43.27,44700.0,32.6427,32.7332,32.5975,32.6201,44700.0
2007-12-07 10:30:00,43.27,43.27,42.74,42.85,60400.0,32.6201,32.6201,32.2205,32.3035,60400.0
2007-12-07 10:40:00,42.84,42.93,42.82,42.93,64300.0,32.2959,32.3638,32.2808,32.3638,64300.0
2007-12-07 10:50:00,42.91,43.0,42.89,42.94,21200.0,32.3487,32.4165,32.3336,32.3713,21200.0
2007-12-07 11:00:00,42.98,42.99,42.93,42.94,21900.0,32.4015,32.409,32.3638,32.3713,21900.0
2007-12-07 11:10:00,42.94,42.96,42.9,42.91,26700.0,32.3713,32.3864,32.3412,32.3487,26700.0
2007-12-07 11:20:00,42.92,42.96,42.91,42.95,19500.0,32.3562,32.3864,32.3487,32.3788,19500.0
2007-12-07 11:30:00,42.95,43.11,42.95,43.08,24500.0,32.3788,32.4995,32.3788,32.4769,24500.0
2007-12-07 11:40:00,43.08,43.22,43.07,43.2,29500.0,32.4769,32.5824,32.4693,32.5673,29500.0
2007-12-07 11:50:00,43.23,43.33,43.17,43.3,67600.0,32.5899,32.6653,32.5447,32.6427,67600.0
2007-12-07 12:00:00,43.31,43.34,43.3,43.3,44100.0,32.6502,32.6729,32.6427,32.6427,44100.0
2007-12-07 12:10:00,43.3,43.31,43.3,43.3,25700.0,32.6427,32.6502,32.6427,32.6427,25700.0
2007-12-07 12:20:00,43.3,43.31,43.3,43.3,52700.0,32.6427,32.6502,32.6427,32.6427,52700.0
2007-12-07 12:30:00,43.3,43.31,43.29,43.29,54700.0,32.6427,32.6502,32.6352,32.6352,54700.0
2007-12-07 12:40:00,43.29,43.3,43.25,43.29,52000.0,32.6352,32.6427,32.605,32.6352,52000.0
2007-12-07 12:50:00,43.29,43.3,43.28,43.29,8000.0,32.6352,32.6427,32.6276,32.6352,8000.0
2007-12-07 13:00:00,43.29,43.37,43.29,43.3,107800.0,32.6352,32.6955,32.6352,32.6427,107800.0
2007-12-07 13:10:00,43.3,43.31,43.29,43.3,72900.0,32.6427,32.6502,32.6352,32.6427,72900.0
2007-12-07 13:20:00,43.3,43.31,43.22,43.29,112600.0,32.6427,32.6502,32.5824,32.6352,112600.0
2007-12-07 13:30:00,43.28,43.29,43.25,43.29,23400.0,32.6276,32.6352,32.605,32.6352,23400.0
2007-12-07 13:40:00,43.27,43.29,43.21,43.27,43100.0,32.6201,32.6352,32.5749,32.6201,43100.0
2007-12-07 13:50:00,43.26,43.27,43.25,43.26,29100.0,32.6125,32.6201,32.605,32.6125,29100.0
2007-12-07 14:00:00,43.26,43.26,43.25,43.26,28500.0,32.6125,32.6125,32.605,32.6125,28500.0
2007-12-07 14:10:00,43.25,43.26,43.25,43.26,67100.0,32.605,32.6125,32.605,32.6125,67100.0
2007-12-07 14:20:00,43.26,43.3,43.25,43.26,42100.0,32.6125,32.6427,32.605,32.6125,42100.0
2007-12-07 14:30:00,43.26,43.3,43.25,43.3,89000.0,32.6125,32.6427,32.605,32.6427,89000.0
2007-12-07 14:40:00,43.32,43.35,43.28,43.3,104800.0,32.6578,32.6804,32.6276,32.6427,104800.0
2007-12-07 14:50:00,43.3,43.3,43.24,43.26,45200.0,32.6427,32.6427,32.5975,32.6125,45200.0
2007-12-07 15:00:00,43.27,43.28,43.2,43.24,42800.0,32.6201,32.6276,32.5673,32.5975,42800.0
2007-12-07 15:10:00,43.24,43.25,43.16,43.23,44600.0,32.5975,32.605,32.5372,32.5899,44600.0
2007-12-07 15:20:00,43.23,43.25,43.2,43.21,112800.0,32.5899,32.605,32.5673,32.5749,112800.0
2007-12-07 15:30:00,43.21,43.35,43.2,43.35,50000.0,32.5749,32.6804,32.5673,32.6804,50000.0
2007-12-07 15:40:00,43.34,43.36,43.24,43.29,48900.0,32.6729,32.6879,32.5975,32.6352,48900.0
2007-12-07 15:50:00,43.29,43.37,43.25,43.26,129000.0,32.6352,32.6955,32.605,32.6125,129000.0
2007-12-10 09:30:00,43.61,43.68,42.9,43.55,86500.0,32.8764,32.9292,32.3412,32.8312,86500.0
2007-12-10 09:40:00,43.55,43.58,43.43,43.57,83700.0,32.8312,32.8538,32.7407,32.8463,83700.0
2007-12-10 09:50:00,43.56,43.61,43.5,43.54,54500.0,32.8387,32.8764,32.7935,32.8236,54500.0
2007-12-10 10:00:00,43.51,43.6,43.49,43.5,99000.0,32.801,32.8689,32.7859,32.7935,99000.0
2007-12-10 10:10:00,43.5,43.5,43.37,43.38,47000.0,32.7935,32.7935,32.6955,32.703,47000.0
2007-12-10 10:20:00,43.38,43.48,43.36,43.42,66900.0,32.703,32.7784,32.6879,32.7332,66900.0
2007-12-10 10:30:00,43.41,43.57,43.39,43.52,36600.0,32.7256,32.8463,32.7106,32.8086,36600.0
2007-12-10 10:40:00,43.54,43.61,43.4,43.43,41200.0,32.8236,32.8764,32.7181,32.7407,41200.0
2007-12-10 10:50:00,43.44,43.45,43.38,43.43,22600.0,32.7482,32.7558,32.703,32.7407,22600.0
2007-12-10 11:00:00,43.45,43.46,43.39,43.42,19000.0,32.7558,32.7633,32.7106,32.7332,19000.0
2007-12-10 11:10:00,43.42,43.46,43.42,43.46,9900.0,32.7332,32.7633,32.7332,32.7633,9900.0
2007-12-10 11:20:00,43.44,43.45,43.37,43.4,52000.0,32.7482,32.7558,32.6955,32.7181,52000.0
2007-12-10 11:30:00,43.4,43.45,43.4,43.44,32100.0,32.7181,32.7558,32.7181,32.7482,32100.0
2007-12-10 11:40:00,43.44,43.45,43.36,43.38,15700.0,32.7482,32.7558,32.6879,32.703,15700.0
2007-12-10 11:50:00,43.38,43.39,43.35,43.35,11300.0,32.703,32.7106,32.6804,32.6804,11300.0
2007-12-10 12:00:00,43.35,43.36,43.22,43.23,23200.0,32.6804,32.6879,32.5824,32.5899,23200.0
2007-12-10 12:10:00,43.24,43.24,43.07,43.09,40900.0,32.5975,32.5975,32.4693,32.4844,40900.0
2007-12-10 12:20:00,43.09,43.13,43.02,43.12,44200.0,32.4844,32.5145,32.4316,32.507,44200.0
2007-12-10 12:30:00,43.12,43.18,43.11,43.17,28600.0,32.507,32.5522,32.4995,32.5447,28600.0
2007-12-10 12:40:00,43.17,43.2,43.1,43.1,31700.0,32.5447,32.5673,32.4919,32.4919,31700.0
2007-12-10 12:50:00,43.1,43.12,43.01,43.03,98900.0,32.4919,32.507,32.4241,32.4392,98900.0
2007-12-10 13:00:00,43.03,43.06,42.98,42.99,38200.0,32.4392,32.4618,32.4015,32.409,38200.0
2007-12-10 13:10:00,42.99,43.05,42.98,43.04,85500.0,32.409,32.4542,32.4015,32.4467,85500.0
2007-12-10 13:20:00,43.03,43.04,42.99,43.0,42800.0,32.4392,32.4467,32.409,32.4165,42800.0
2007-12-10 13:30:00,43.01,43.01,42.99,43.01,28400.0,32.4241,32.4241,32.409,32.4241,28400.0
2007-12-10 13:40:00,43.01,43.02,42.93,42.93,22700.0,32.4241,32.4316,32.3638,32.3638,22700.0
2007-12-10 13:50:00,42.94,42.94,42.74,42.89,61500.0,32.3713,32.3713,32.2205,32.3336,61500.0
2007-12-10 14:00:00,42.9,42.92,42.83,42.9,59400.0,32.3412,32.3562,32.2884,32.3412,59400.0
2007-12-10 14:10:00,42.9,42.91,42.82,42.85,37500.0,32.3412,32.3487,32.2808,32.3035,37500.0
2007-12-10 14:20:00,42.85,42.95,42.85,42.9,37900.0,32.3035,32.3788,32.3035,32.3412,37900.0
2007-12-10 14:30:00,42.9,42.92,42.85,42.88,47700.0,32.3412,32.3562,32.3035,32.3261,47700.0
2007-12-10 14:40:00,42.87,42.89,42.85,42.87,32800.0,32.3185,32.3336,32.3035,32.3185,32800.0
2007-12-10 14:50:00,42.86,42.86,42.66,42.79,86800.0,32.311,32.311,32.1602,32.2582,86800.0
2007-12-10 15:00:00,42.79,42.79,42.68,42.72,44400.0,32.2582,32.2582,32.1753,32.2055,44400.0
2007-12-10 15:10:00,42.71,42.73,42.61,42.69,50600.0,32.1979,32.213,32.1225,32.1828,50600.0
2007-12-10 15:20:00,42.68,42.73,42.56,42.56,76800.0,32.1753,32.213,32.0848,32.0848,76800.0
2007-12-10 15:30:00,42.55,42.57,42.35,42.36,113100.0,32.0773,32.0924,31.9265,31.9341,113100.0
2007-12-10 15:40:00,42.35,42.5,42.35,42.4,301200.0,31.9265,32.0396,31.9265,31.9642,301200.0
2007-12-10 15:50:00,42.41,43.15,42.4,42.67,340100.0,31.9718,32.5296,31.9642,32.1678,340100.0
2007-12-11 09:30:00,42.68,42.81,42.59,42.67,40600.0,32.1753,32.2733,32.1075,32.1678,40600.0
2007-12-11 09:40:00,42.68,43.06,42.68,42.98,36300.0,32.1753,32.4618,32.1753,32.4015,36300.0
2007-12-11 09:50:00,42.96,43.15,42.96,43.09,183500.0,32.3864,32.5296,32.3864,32.4844,183500.0
2007-12-11 10:00:00,43.09,43.14,43.07,43.12,89600.0,32.4844,32.5221,32.4693,32.507,89600.0
2007-12-11 10:10:00,43.13,43.17,43.06,43.16,52700.0,32.5145,32.5447,32.4618,32.5372,52700.0
2007-12-11 10:20:00,43.15,43.19,43.04,43.06,35700.0,32.5296,32.5598,32.4467,32.4618,35700.0
2007-12-11 10:30:00,43.04,43.04,42.96,42.98,22900.0,32.4467,32.4467,32.3864,32.4015,22900.0
2007-12-11 10:40:00,42.97,42.97,42.87,42.92,27000.0,32.3939,32.3939,32.3185,32.3562,27000.0
2007-12-11 10:50:00,42.92,42.98,42.86,42.86,19200.0,32.3562,32.4015,32.311,32.311,19200.0
2007-12-11 11:00:00,42.87,42.87,42.75,42.8,57800.0,32.3185,32.3185,32.2281,32.2658,57800.0
2007-12-11 11:10:00,42.77,42.8,42.69,42.7,50700.0,32.2432,32.2658,32.1828,32.1904,50700.0
2007-12-11 11:20:00,42.7,42.83,42.7,42.81,20800.0,32.1904,32.2884,32.1904,32.2733,20800.0
2007-12-11 11:30:00,42.8,42.89,42.8,42.83,34400.0,32.2658,32.3336,32.2658,32.2884,34400.0
2007-12-11 11:40:00,42.83,42.84,42.76,42.77,31300.0,32.2884,32.2959,32.2356,32.2432,31300.0
2007-12-11 11:50:00,42.77,42.86,42.76,42.86,42900.0,32.2432,32.311,32.2356,32.311,42900.0
2007-12-11 12:00:00,42.84,42.95,42.84,42.95,197800.0,32.2959,32.3788,32.2959,32.3788,197800.0
2007-12-11 12:10:00,42.95,42.95,42.92,42.93,254200.0,32.3788,32.3788,32.3562,32.3638,254200.0
2007-12-11 12:20:00,42.94,42.95,42.89,42.91,17400.0,32.3713,32.3788,32.3336,32.3487,17400.0
2007-12-11 12:30:00,42.9,42.91,42.87,42.87,11000.0,32.3412,32.3487,32.3185,32.3185,11000.0
2007-12-11 12:40:00,42.87,42.87,42.76,42.8,9500.0,32.3185,32.3185,32.2356,32.2658,9500.0
2007-12-11 12:50:00,42.79,42.8,42.74,42.77,41200.0,32.2582,32.2658,32.2205,32.2432,41200.0
2007-12-11 13:00:00,42.77,42.79,42.66,42.68,7100.0,32.2432,32.2582,32.1602,32.1753,7100.0
2007-12-11 13:10:00,42.68,42.68,42.62,42.64,14000.0,32.1753,32.1753,32.1301,32.1451,14000.0
2007-12-11 13:20:00,42.65,42.73,42.64,42.73,15000.0,32.1527,32.213,32.1451,32.213,15000.0
2007-12-11 13:30:00,42.72,42.78,42.69,42.76,13700.0,32.2055,32.2507,32.1828,32.2356,13700.0
2007-12-11 13:40:00,42.76,42.81,42.75,42.8,9600.0,32.2356,32.2733,32.2281,32.2658,9600.0
2007-12-11 13:50:00,42.79,42.79,42.73,42.75,21600.0,32.2582,32.2582,32.213,32.2281,21600.0
2007-12-11 14:00:00,42.74,42.79,42.73,42.78,21700.0,32.2205,32.2582,32.213,32.2507,21700.0
2007-12-11 14:10:00,42.78,42.93,42.41,42.55,52500.0,32.2507,32.3638,31.9718,32.0773,52500.0
2007-12-11 14:20:00,42.54,42.6,42.18,42.59,93500.0,32.0698,32.115,31.7984,32.1075,93500.0
2007-12-11 14:30:00,42.55,42.73,42.48,42.59,66900.0,32.0773,32.213,32.0245,32.1075,66900.0
2007-12-11 14:40:00,42.6,42.72,42.56,42.61,52400.0,32.115,32.2055,32.0848,32.1225,52400.0
2007-12-11 14:50:00,42.62,42.63,42.43,42.45,44300.0,32.1301,32.1376,31.9868,32.0019,44300.0
2007-12-11 15:00:00,42.45,42.47,42.23,42.28,70800.0,32.0019,32.017,31.8361,31.8738,70800.0
2007-12-11 15:10:00,42.28,42.3,41.97,41.98,125900.0,31.8738,31.8888,31.6401,31.6476,125900.0
2007-12-11 15:20:00,41.96,42.15,41.89,41.92,101300.0,31.6325,31.7758,31.5797,31.6024,101300.0
2007-12-11 15:30:00,41.92,42.07,41.84,41.85,193500.0,31.6024,31.7154,31.542,31.5496,193500.0
2007-12-11 15:40:00,41.87,41.9,41.68,41.7,124400.0,31.5647,31.5873,31.4214,31.4365,124400.0
2007-12-11 15:50:00,41.69,41.74,41.58,41.64,195000.0,31.429,31.4667,31.346,31.3913,195000.0
2007-12-12 09:30:00,42.08,42.88,42.02,42.53,117500.0,31.723,32.3261,31.6777,32.0622,117500.0
2007-12-12 09:40:00,42.51,42.61,42.12,42.14,125000.0,32.0471,32.1225,31.7531,31.7682,125000.0
2007-12-12 09:50:00,42.13,42.25,42.13,42.18,120200.0,31.7607,31.8511,31.7607,31.7984,120200.0
2007-12-12 10:00:00,42.19,42.19,41.97,42.0,76200.0,31.8059,31.8059,31.6401,31.6627,76200.0
2007-12-12 10:10:00,42.0,42.06,41.97,42.03,113300.0,31.6627,31.7079,31.6401,31.6853,113300.0
2007-12-12 10:20:00,42.02,42.25,42.0,42.23,36300.0,31.6777,31.8511,31.6627,31.8361,36300.0
2007-12-12 10:30:00,42.24,42.24,41.99,42.0,60600.0,31.8436,31.8436,31.6551,31.6627,60600.0
2007-12-12 10:40:00,42.0,42.04,41.94,42.0,70000.0,31.6627,31.6928,31.6174,31.6627,70000.0
2007-12-12 10:50:00,42.0,42.01,41.93,41.97,31600.0,31.6627,31.6702,31.6099,31.6401,31600.0
2007-12-12 11:00:00,41.97,42.0,41.92,42.0,36800.0,31.6401,31.6627,31.6024,31.6627,36800.0
2007-12-12 11:10:00,42.0,42.01,41.97,42.0,28300.0,31.6627,31.6702,31.6401,31.6627,28300.0
2007-12-12 11:20:00,42.0,42.17,41.97,42.14,57500.0,31.6627,31.7908,31.6401,31.7682,57500.0
2007-12-12 11:30:00,42.15,42.26,42.14,42.26,26900.0,31.7758,31.8587,31.7682,31.8587,26900.0
2007-12-12 11:40:00,42.26,42.34,42.26,42.33,22200.0,31.8587,31.919,31.8587,31.9114,22200.0
2007-12-12 11:50:00,42.32,42.33,42.18,42.24,38300.0,31.9039,31.9114,31.7984,31.8436,38300.0
2007-12-12 12:00:00,42.28,42.36,42.27,42.28,26900.0,31.8738,31.9341,31.8662,31.8738,26900.0
2007-12-12 12:10:00,42.27,42.3,42.21,42.28,21100.0,31.8662,31.8888,31.821,31.8738,21100.0
2007-12-12 12:20:00,42.28,42.29,42.16,42.16,16900.0,31.8738,31.8813,31.7833,31.7833,16900.0
2007-12-12 12:30:00,42.14,42.14,42.07,42.1,19400.0,31.7682,31.7682,31.7154,31.7381,19400.0
2007-12-12 12:40:00,42.1,42.1,41.96,42.03,35800.0,31.7381,31.7381,31.6325,31.6853,35800.0
2007-12-12 12:50:00,42.02,42.06,41.96,41.96,33600.0,31.6777,31.7079,31.6325,31.6325,33600.0
2007-12-12 13:00:00,41.97,42.2,41.96,42.2,27900.0,31.6401,31.8134,31.6325,31.8134,27900.0
2007-12-12 13:10:00,42.2,42.3,42.19,42.25,20100.0,31.8134,31.8888,31.8059,31.8511,20100.0
2007-12-12 13:20:00,42.25,42.25,42.09,42.1,24400.0,31.8511,31.8511,31.7305,31.7381,24400.0
2007-12-12 13:30:00,42.08,42.28,42.07,42.27,23700.0,31.723,31.8738,31.7154,31.8662,23700.0
2007-12-12 13:40:00,42.27,42.42,42.27,42.4,29500.0,31.8662,31.9793,31.8662,31.9642,29500.0
2007-12-12 13:50:00,42.39,42.5,42.37,42.49,33300.0,31.9567,32.0396,31.9416,32.0321,33300.0
2007-12-12 14:00:00,42.5,42.55,42.42,42.43,92900.0,32.0396,32.0773,31.9793,31.9868,92900.0
2007-12-12 14:10:00,42.41,42.54,42.38,42.54,18900.0,31.9718,32.0698,31.9491,32.0698,18900.0
2007-12-12 14:20:00,42.54,42.54,42.43,42.44,37000.0,32.0698,32.0698,31.9868,31.9944,37000.0
2007-12-12 14:30:00,42.42,42.42,42.25,42.34,52200.0,31.9793,31.9793,31.8511,31.919,52200.0
2007-12-12 14:40:00,42.34,42.45,42.33,42.45,23800.0,31.919,32.0019,31.9114,32.0019,23800.0
2007-12-12 14:50:00,42.44,42.45,42.37,42.38,26200.0,31.9944,32.0019,31.9416,31.9491,26200.0
2007-12-12 15:00:00,42.38,42.38,42.05,42.1,59300.0,31.9491,31.9491,31.7004,31.7381,59300.0
2007-12-12 15:10:00,42.1,42.12,41.85,41.95,80000.0,31.7381,31.7531,31.5496,31.625,80000.0
2007-12-12 15:20:00,41.96,42.07,41.9,42.07,56100.0,31.6325,31.7154,31.5873,31.7154,56100.0
2007-12-12 15:30:00,42.07,42.11,41.78,41.86,90300.0,31.7154,31.7456,31.4968,31.5571,90300.0
2007-12-12 15:40:00,41.87,42.0,41.84,41.94,88900.0,31.5647,31.6627,31.542,31.6174,88900.0
2007-12-12 15:50:00,41.95,42.29,41.93,42.2,105300.0,31.625,31.8813,31.6099,31.8134,105300.0
2007-12-13 09:30:00,42.26,42.26,41.73,42.16,48100.0,31.8587,31.8587,31.4591,31.7833,48100.0
2007-12-13 09:40:00,42.12,42.23,42.03,42.03,67800.0,31.7531,31.8361,31.6853,31.6853,67800.0
2007-12-13 09:50:00,42.0,42.09,42.0,42.09,50100.0,31.6627,31.7305,31.6627,31.7305,50100.0
2007-12-13 10:00:00,42.09,42.13,41.95,41.97,75400.0,31.7305,31.7607,31.625,31.6401,75400.0
2007-12-13 10:10:00,41.96,42.04,41.86,41.86,48900.0,31.6325,31.6928,31.5571,31.5571,48900.0
2007-12-13 10:20:00,41.87,41.9,41.8,41.8,30600.0,31.5647,31.5873,31.5119,31.5119,30600.0
2007-12-13 10:30:00,41.8,41.86,41.74,41.8,47200.0,31.5119,31.5571,31.4667,31.5119,47200.0
2007-12-13 10:40:00,41.81,41.95,41.73,41.85,71800.0,31.5194,31.625,31.4591,31.5496,71800.0
2007-12-13 10:50:00,41.86,41.93,41.84,41.89,29000.0,31.5571,31.6099,31.542,31.5797,29000.0
2007-12-13 11:00:00,41.89,41.89,41.73,41.82,55900.0,31.5797,31.5797,31.4591,31.527,55900.0
2007-12-13 11:10:00,41.81,41.87,41.74,41.77,38800.0,31.5194,31.5647,31.4667,31.4893,38800.0
2007-12-13 11:20:00,41.77,41.81,41.7,41.74,34800.0,31.4893,31.5194,31.4365,31.4667,34800.0
2007-12-13 11:30:00,41.74,41.82,41.68,41.8,28300.0,31.4667,31.527,31.4214,31.5119,28300.0
2007-12-13 11:40:00,41.8,41.91,41.78,41.9,28600.0,31.5119,31.5948,31.4968,31.5873,28600.0
2007-12-13 11:50:00,41.9,41.91,41.79,41.8,13600.0,31.5873,31.5948,31.5044,31.5119,13600.0
2007-12-13 12:00:00,41.81,41.85,41.76,41.85,19800.0,31.5194,31.5496,31.4817,31.5496,19800.0
2007-12-13 12:10:00,41.85,41.85,41.78,41.81,18200.0,31.5496,31.5496,31.4968,31.5194,18200.0
2007-12-13 12:20:00,41.8,41.82,41.74,41.77,20500.0,31.5119,31.527,31.4667,31.4893,20500.0
2007-12-13 12:30:00,41.78,41.8,41.74,41.77,11000.0,31.4968,31.5119,31.4667,31.4893,11000.0
2007-12-13 12:40:00,41.77,41.81,41.73,41.73,21200.0,31.4893,31.5194,31.4591,31.4591,21200.0
2007-12-13 12:50:00,41.74,41.76,41.63,41.68,34200.0,31.4667,31.4817,31.3837,31.4214,34200.0
2007-12-13 13:00:00,41.67,41.75,41.65,41.75,30600.0,31.4139,31.4742,31.3988,31.4742,30600.0
2007-12-13 13:10:00,41.74,41.76,41.5,41.58,28400.0,31.4667,31.4817,31.2857,31.346,28400.0
2007-12-13 13:20:00,41.58,41.65,41.5,41.64,25400.0,31.346,31.3988,31.2857,31.3913,25400.0
2007-12-13 13:30:00,41.63,41.65,41.54,41.54,16500.0,31.3837,31.3988,31.3159,31.3159,16500.0
2007-12-13 13:40:00,41.53,41.54,41.48,41.5,31300.0,31.3083,31.3159,31.2707,31.2857,31300.0
2007-12-13 13:50:00,41.51,41.6,41.5,41.56,31300.0,31.2933,31.3611,31.2857,31.331,31300.0
2007-12-13 14:00:00,41.56,41.62,41.5,41.52,29800.0,31.331,31.3762,31.2857,31.3008,29800.0
2007-12-13 14:10:00,41.52,41.74,41.48,41.74,39700.0,31.3008,31.4667,31.2707,31.4667,39700.0
2007-12-13 14:20:00,41.74,41.86,41.73,41.75,33200.0,31.4667,31.5571,31.4591,31.4742,33200.0
2007-12-13 14:30:00,41.77,41.79,41.68,41.71,34800.0,31.4893,31.5044,31.4214,31.444,34800.0
2007-12-13 14:40:00,41.72,41.74,41.61,41.67,39400.0,31.4516,31.4667,31.3687,31.4139,39400.0
2007-12-13 14:50:00,41.67,41.71,41.55,41.64,68900.0,31.4139,31.444,31.3234,31.3913,68900.0
2007-12-13 15:00:00,41.64,41.71,41.6,41.61,49000.0,31.3913,31.444,31.3611,31.3687,49000.0
2007-12-13 15:10:00,41.61,41.63,41.52,41.54,23600.0,31.3687,31.3837,31.3008,31.3159,23600.0
2007-12-13 15:20:00,41.55,41.7,41.52,41.7,63000.0,31.3234,31.4365,31.3008,31.4365,63000.0
2007-12-13 15:30:00,41.7,41.78,41.67,41.72,43900.0,31.4365,31.4968,31.4139,31.4516,43900.0
2007-12-13 15:40:00,41.74,41.85,41.71,41.78,42800.0,31.4667,31.5496,31.444,31.4968,42800.0
2007-12-13 15:50:00,41.79,41.9,41.78,41.87,53000.0,31.5044,31.5873,31.4968,31.5647,53000.0
2007-12-14 09:30:00,41.77,42.04,41.64,42.01,84300.0,31.4893,31.6928,31.3913,31.6702,84300.0
2007-12-14 09:40:00,42.0,42.04,41.86,41.94,111700.0,31.6627,31.6928,31.5571,31.6174,111700.0
2007-12-14 09:50:00,41.95,42.0,41.91,41.97,69000.0,31.625,31.6627,31.5948,31.6401,69000.0
2007-12-14 10:00:00,41.96,41.97,41.89,41.9,57800.0,31.6325,31.6401,31.5797,31.5873,57800.0
2007-12-14 10:10:00,41.92,42.01,41.89,41.93,64900.0,31.6024,31.6702,31.5797,31.6099,64900.0
2007-12-14 10:20:00,41.92,41.94,41.85,41.93,29500.0,31.6024,31.6174,31.5496,31.6099,29500.0
2007-12-14 10:30:00,41.92,41.94,41.86,41.88,47200.0,31.6024,31.6174,31.5571,31.5722,47200.0
2007-12-14 10:40:00,41.88,41.95,41.86,41.95,34700.0,31.5722,31.625,31.5571,31.625,34700.0
2007-12-14 10:50:00,41.96,42.0,41.92,41.94,44400.0,31.6325,31.6627,31.6024,31.6174,44400.0
2007-12-14 11:00:00,41.96,41.97,41.9,41.9,30400.0,31.6325,31.6401,31.5873,31.5873,30400.0
2007-12-14 11:10:00,41.93,41.96,41.76,41.83,56400.0,31.6099,31.6325,31.4817,31.5345,56400.0
2007-12-14 11:20:00,41.83,42.0,41.81,41.99,26100.0,31.5345,31.6627,31.5194,31.6551,26100.0
2007-12-14 11:30:00,41.99,41.99,41.92,41.97,27000.0,31.6551,31.6551,31.6024,31.6401,27000.0
2007-12-14 11:40:00,41.98,42.0,41.93,41.93,35500.0,31.6476,31.6627,31.6099,31.6099,35500.0
2007-12-14 11:50:00,41.93,42.02,41.93,42.0,20800.0,31.6099,31.6777,31.6099,31.6627,20800.0
2007-12-14 12:00:00,42.0,42.02,41.99,42.0,26900.0,31.6627,31.6777,31.6551,31.6627,26900.0
2007-12-14 12:10:00,42.0,42.0,41.99,42.0,20900.0,31.6627,31.6627,31.6551,31.6627,20900.0
2007-12-14 12:20:00,42.0,42.01,41.96,41.97,35600.0,31.6627,31.6702,31.6325,31.6401,35600.0
2007-12-14 12:30:00,41.99,42.0,41.97,41.98,19300.0,31.6551,31.6627,31.6401,31.6476,19300.0
2007-12-14 12:40:00,41.97,42.0,41.96,42.0,12200.0,31.6401,31.6627,31.6325,31.6627,12200.0
2007-12-14 12:50:00,42.0,42.13,41.99,42.11,43100.0,31.6627,31.7607,31.6551,31.7456,43100.0
2007-12-14 13:00:00,42.12,42.15,42.11,42.15,16700.0,31.7531,31.7758,31.7456,31.7758,16700.0
2007-12-14 13:10:00,42.15,42.19,42.15,42.16,21500.0,31.7758,31.8059,31.7758,31.7833,21500.0
2007-12-14 13:20:00,42.15,42.22,42.13,42.22,20400.0,31.7758,31.8285,31.7607,31.8285,20400.0
2007-12-14 13:30:00,42.21,42.3,42.2,42.29,40500.0,31.821,31.8888,31.8134,31.8813,40500.0
2007-12-14 13:40:00,42.26,42.26,42.11,42.17,23300.0,31.8587,31.8587,31.7456,31.7908,23300.0
2007-12-14 13:50:00,42.17,42.17,42.09,42.09,24500.0,31.7908,31.7908,31.7305,31.7305,24500.0
2007-12-14 14:00:00,42.1,42.11,42.0,42.03,55200.0,31.7381,31.7456,31.6627,31.6853,55200.0
2007-12-14 14:10:00,42.03,42.09,41.98,42.02,50500.0,31.6853,31.7305,31.6476,31.6777,50500.0
2007-12-14 14:20:00,42.01,42.02,41.85,41.85,43600.0,31.6702,31.6777,31.5496,31.5496,43600.0
2007-12-14 14:30:00,41.88,42.01,41.87,42.0,48100.0,31.5722,31.6702,31.5647,31.6627,48100.0
2007-12-14 14:40:00,42.0,42.02,41.91,41.96,36600.0,31.6627,31.6777,31.5948,31.6325,36600.0
2007-12-14 14:50:00,41.96,41.96,41.85,41.9,31500.0,31.6325,31.6325,31.5496,31.5873,31500.0
2007-12-14 15:00:00,41.89,41.93,41.85,41.88,28500.0,31.5797,31.6099,31.5496,31.5722,28500.0
2007-12-14 15:10:00,41.88,41.98,41.88,41.9,31300.0,31.5722,31.6476,31.5722,31.5873,31300.0
2007-12-14 15:20:00,41.92,41.94,41.87,41.94,37400.0,31.6024,31.6174,31.5647,31.6174,37400.0
2007-12-14 15:30:00,41.94,41.99,41.91,41.92,53600.0,31.6174,31.6551,31.5948,31.6024,53600.0
2007-12-14 15:40:00,41.91,41.91,41.82,41.84,40000.0,31.5948,31.5948,31.527,31.542,40000.0
2007-12-14 15:50:00,41.85,41.91,41.79,41.88,56000.0,31.5496,31.5948,31.5044,31.5722,56000.0
2007-12-17 09:30:00,41.41,41.75,41.36,41.44,27000.0,31.2179,31.4742,31.1802,31.2405,27000.0
2007-12-17 09:40:00,41.46,41.57,41.4,41.44,29300.0,31.2556,31.3385,31.2103,31.2405,29300.0
2007-12-17 09:50:00,41.45,41.47,41.23,41.24,30500.0,31.248,31.2631,31.0822,31.0897,30500.0
2007-12-17 10:00:00,41.24,41.42,41.23,41.38,51000.0,31.0897,31.2254,31.0822,31.1953,51000.0
2007-12-17 10:10:00,41.38,41.39,41.3,41.3,30000.0,31.1953,31.2028,31.135,31.135,30000.0
2007-12-17 10:20:00,41.3,41.34,41.26,41.27,43100.0,31.135,31.1651,31.1048,31.1123,43100.0
2007-12-17 10:30:00,41.26,41.35,41.26,41.29,33300.0,31.1048,31.1727,31.1048,31.1274,33300.0
2007-12-17 10:40:00,41.29,41.51,41.29,41.51,16300.0,31.1274,31.2933,31.1274,31.2933,16300.0
2007-12-17 10:50:00,41.52,41.63,41.39,41.62,28700.0,31.3008,31.3837,31.2028,31.3762,28700.0
2007-12-17 11:00:00,41.63,41.7,41.46,41.56,36200.0,31.3837,31.4365,31.2556,31.331,36200.0
2007-12-17 11:10:00,41.57,41.58,41.45,41.52,19500.0,31.3385,31.346,31.248,31.3008,19500.0
2007-12-17 11:20:00,41.5,41.57,41.43,41.52,14400.0,31.2857,31.3385,31.233,31.3008,14400.0
2007-12-17 11:30:00,41.52,41.56,41.39,41.42,18800.0,31.3008,31.331,31.2028,31.2254,18800.0
2007-12-17 11:40:00,41.41,41.45,41.41,41.43,21300.0,31.2179,31.248,31.2179,31.233,21300.0
2007-12-17 11:50:00,41.42,41.49,41.42,41.48,17200.0,31.2254,31.2782,31.2254,31.2707,17200.0
2007-12-17 12:00:00,41.48,41.54,41.46,41.5,14000.0,31.2707,31.3159,31.2556,31.2857,14000.0
2007-12-17 12:10:00,41.5,41.51,41.44,41.51,16300.0,31.2857,31.2933,31.2405,31.2933,16300.0
2007-12-17 12:20:00,41.53,41.57,41.48,41.5,13300.0,31.3083,31.3385,31.2707,31.2857,13300.0
2007-12-17 12:30:00,41.46,41.53,41.45,41.47,11000.0,31.2556,31.3083,31.248,31.2631,11000.0
2007-12-17 12:40:00,41.48,41.61,41.48,41.52,34300.0,31.2707,31.3687,31.2707,31.3008,34300.0
2007-12-17 12:50:00,41.51,41.58,41.47,41.58,19700.0,31.2933,31.346,31.2631,31.346,19700.0
2007-12-17 13:00:00,41.58,41.6,41.5,41.5,21200.0,31.346,31.3611,31.2857,31.2857,21200.0
2007-12-17 13:10:00,41.51,41.54,41.47,41.54,35200.0,31.2933,31.3159,31.2631,31.3159,35200.0
2007-12-17 13:20:00,41.53,41.56,41.49,41.51,13000.0,31.3083,31.331,31.2782,31.2933,13000.0
2007-12-17 13:30:00,41.5,41.51,41.38,41.38,23800.0,31.2857,31.2933,31.1953,31.1953,23800.0
2007-12-17 13:40:00,41.4,41.43,41.25,41.27,41200.0,31.2103,31.233,31.0973,31.1123,41200.0
2007-12-17 13:50:00,41.27,41.32,41.13,41.14,41300.0,31.1123,31.15,31.0068,31.0143,41300.0
2007-12-17 14:00:00,41.14,41.25,41.13,41.22,32400.0,31.0143,31.0973,31.0068,31.0746,32400.0
2007-12-17 14:10:00,41.21,41.21,41.1,41.1,15700.0,31.0671,31.0671,30.9842,30.9842,15700.0
2007-12-17 14:20:00,41.11,41.26,41.1,41.26,39000.0,30.9917,31.1048,30.9842,31.1048,39000.0
2007-12-17 14:30:00,41.26,41.34,41.22,41.22,42600.0,31.1048,31.1651,31.0746,31.0746,42600.0
2007-12-17 14:40:00,41.23,41.36,41.19,41.27,62100.0,31.0822,31.1802,31.052,31.1123,62100.0
2007-12-17 14:50:00,41.27,41.28,41.09,41.12,24100.0,31.1123,31.1199,30.9766,30.9993,24100.0
2007-12-17 15:00:00,41.12,41.15,40.97,40.99,19900.0,30.9993,31.0219,30.8862,30.9013,19900.0
2007-12-17 15:10:00,41.0,41.07,40.99,41.07,34400.0,30.9088,30.9616,30.9013,30.9616,34400.0
2007-12-17 15:20:00,41.07,41.07,40.99,41.06,38900.0,30.9616,30.9616,30.9013,30.954,38900.0
2007-12-17 15:30:00,41.05,41.4,41.05,41.38,37200.0,30.9465,31.2103,30.9465,31.1953,37200.0
2007-12-17 15:40:00,41.4,41.4,41.31,41.31,41300.0,31.2103,31.2103,31.1425,31.1425,41300.0
2007-12-17 15:50:00,41.31,41.4,41.28,41.3,86400.0,31.1425,31.2103,31.1199,31.135,86400.0
2007-12-18 09:30:00,41.68,41.69,41.35,41.39,32100.0,31.4214,31.429,31.1727,31.2028,32100.0
2007-12-18 09:40:00,41.39,41.45,41.32,41.44,282900.0,31.2028,31.248,31.15,31.2405,282900.0
2007-12-18 09:50:00,41.44,41.63,41.28,41.38,66100.0,31.2405,31.3837,31.1199,31.1953,66100.0
2007-12-18 10:00:00,41.38,41.38,41.08,41.08,52400.0,31.1953,31.1953,30.9691,30.9691,52400.0
2007-12-18 10:10:00,41.07,41.08,40.94,40.98,110000.0,30.9616,30.9691,30.8636,30.8937,110000.0
2007-12-18 10:20:00,40.99,41.0,40.99,41.0,67700.0,30.9013,30.9088,30.9013,30.9088,67700.0
2007-12-18 10:30:00,41.0,41.02,40.82,40.83,113400.0,30.9088,30.9239,30.7731,30.7806,113400.0
2007-12-18 10:40:00,40.83,40.91,40.83,40.91,31800.0,30.7806,30.8409,30.7806,30.8409,31800.0
2007-12-18 10:50:00,40.91,40.97,40.87,40.95,65600.0,30.8409,30.8862,30.8108,30.8711,65600.0
2007-12-18 11:00:00,40.93,41.0,40.92,40.92,60200.0,30.856,30.9088,30.8485,30.8485,60200.0
2007-12-18 11:10:00,40.95,40.96,40.87,40.88,20800.0,30.8711,30.8786,30.8108,30.8183,20800.0
2007-12-18 11:20:00,40.88,40.92,40.83,40.87,51000.0,30.8183,30.8485,30.7806,30.8108,51000.0
2007-12-18 11:30:00,40.87,40.87,40.82,40.85,20100.0,30.8108,30.8108,30.7731,30.7957,20100.0
2007-12-18 11:40:00,40.86,40.86,40.77,40.81,36000.0,30.8033,30.8033,30.7354,30.7656,36000.0
2007-12-18 11:50:00,40.8,40.84,40.76,40.77,43400.0,30.758,30.7882,30.7279,30.7354,43400.0
2007-12-18 12:00:00,40.78,40.78,40.7,40.71,35300.0,30.7429,30.7429,30.6826,30.6902,35300.0
2007-12-18 12:10:00,40.71,40.71,40.64,40.65,70100.0,30.6902,30.6902,30.6374,30.6449,70100.0
2007-12-18 12:20:00,40.66,40.71,40.65,40.66,37100.0,30.6525,30.6902,30.6449,30.6525,37100.0
2007-12-18 12:30:00,40.66,40.69,40.65,40.67,18900.0,30.6525,30.6751,30.6449,30.66,18900.0
2007-12-18 12:40:00,40.66,40.73,40.64,40.67,45300.0,30.6525,30.7053,30.6374,30.66,45300.0
2007-12-18 12:50:00,40.66,40.67,40.63,40.65,49400.0,30.6525,30.66,30.6299,30.6449,49400.0
2007-12-18 13:00:00,40.64,40.85,40.64,40.85,60800.0,30.6374,30.7957,30.6374,30.7957,60800.0
2007-12-18 13:10:00,40.85,40.9,40.81,40.88,34700.0,30.7957,30.8334,30.7656,30.8183,34700.0
2007-12-18 13:20:00,40.89,41.05,40.89,40.99,62600.0,30.8259,30.9465,30.8259,30.9013,62600.0
2007-12-18 13:30:00,40.99,40.99,40.83,40.89,57400.0,30.9013,30.9013,30.7806,30.8259,57400.0
2007-12-18 13:40:00,40.9,40.92,40.86,40.9,143900.0,30.8334,30.8485,30.8033,30.8334,143900.0
2007-12-18 13:50:00,40.9,40.91,40.85,40.85,146800.0,30.8334,30.8409,30.7957,30.7957,146800.0
2007-12-18 14:00:00,40.85,40.95,40.85,40.93,69200.0,30.7957,30.8711,30.7957,30.856,69200.0
2007-12-18 14:10:00,40.91,40.93,40.82,40.83,244400.0,30.8409,30.856,30.7731,30.7806,244400.0
2007-12-18 14:20:00,40.83,40.86,40.73,40.79,139500.0,30.7806,30.8033,30.7053,30.7505,139500.0
2007-12-18 14:30:00,40.78,40.81,40.73,40.73,62800.0,30.7429,30.7656,30.7053,30.7053,62800.0
2007-12-18 14:40:00,40.74,40.81,40.72,40.74,137200.0,30.7128,30.7656,30.6977,30.7128,137200.0
2007-12-18 14:50:00,40.74,40.75,40.64,40.65,57900.0,30.7128,30.7203,30.6374,30.6449,57900.0
2007-12-18 15:00:00,40.66,40.67,40.59,40.59,56300.0,30.6525,30.66,30.5997,30.5997,56300.0
2007-12-18 15:10:00,40.59,40.59,40.5,40.53,64800.0,30.5997,30.5997,30.5319,30.5545,64800.0
2007-12-18 15:20:00,40.53,40.72,40.52,40.7,117600.0,30.5545,30.6977,30.5469,30.6826,117600.0
2007-12-18 15:30:00,40.7,40.77,40.66,40.73,100800.0,30.6826,30.7354,30.6525,30.7053,100800.0
2007-12-18 15:40:00,40.72,40.77,40.7,40.71,128300.0,30.6977,30.7354,30.6826,30.6902,128300.0
2007-12-18 15:50:00,40.71,40.75,40.56,40.75,147300.0,30.6902,30.7203,30.5771,30.7203,147300.0
2007-12-19 09:30:00,40.88,41.11,40.61,40.88,25000.0,30.8183,30.9917,30.6148,30.8183,25000.0
2007-12-19 09:40:00,40.89,41.08,40.78,40.99,53200.0,30.8259,30.9691,30.7429,30.9013,53200.0
2007-12-19 09:50:00,40.95,40.99,40.81,40.85,86700.0,30.8711,30.9013,30.7656,30.7957,86700.0
2007-12-19 10:00:00,40.85,40.97,40.8,40.97,60100.0,30.7957,30.8862,30.758,30.8862,60100.0
2007-12-19 10:10:00,40.97,41.0,40.84,40.91,49200.0,30.8862,30.9088,30.7882,30.8409,49200.0
2007-12-19 10:20:00,40.93,40.96,40.82,40.84,29000.0,30.856,30.8786,30.7731,30.7882,29000.0
2007-12-19 10:30:00,40.84,41.02,40.84,40.99,62300.0,30.7882,30.9239,30.7882,30.9013,62300.0
2007-12-19 10:40:00,40.98,41.0,40.94,40.94,69200.0,30.8937,30.9088,30.8636,30.8636,69200.0
2007-12-19 10:50:00,40.94,40.95,40.84,40.85,43100.0,30.8636,30.8711,30.7882,30.7957,43100.0
2007-12-19 11:00:00,40.86,40.91,40.79,40.9,36100.0,30.8033,30.8409,30.7505,30.8334,36100.0
2007-12-19 11:10:00,40.9,41.04,40.88,41.03,37800.0,30.8334,30.939,30.8183,30.9314,37800.0
2007-12-19 11:20:00,41.03,41.14,40.94,40.94,56500.0,30.9314,31.0143,30.8636,30.8636,56500.0
2007-12-19 11:30:00,40.93,40.93,40.79,40.85,42200.0,30.856,30.856,30.7505,30.7957,42200.0
2007-12-19 11:40:00,40.85,40.9,40.81,40.85,33800.0,30.7957,30.8334,30.7656,30.7957,33800.0
2007-12-19 11:50:00,40.87,40.98,40.86,40.96,32200.0,30.8108,30.8937,30.8033,30.8786,32200.0
2007-12-19 12:00:00,40.96,41.14,40.96,41.09,36700.0,30.8786,31.0143,30.8786,30.9766,36700.0
2007-12-19 12:10:00,41.1,41.15,40.95,40.96,46300.0,30.9842,31.0219,30.8711,30.8786,46300.0
2007-12-19 12:20:00,40.94,41.0,40.89,40.9,79000.0,30.8636,30.9088,30.8259,30.8334,79000.0
2007-12-19 12:30:00,40.9,40.96,40.85,40.95,60500.0,30.8334,30.8786,30.7957,30.8711,60500.0
2007-12-19 12:40:00,40.94,40.97,40.9,40.93,49500.0,30.8636,30.8862,30.8334,30.856,49500.0
2007-12-19 12:50:00,40.93,40.97,40.9,40.94,106600.0,30.856,30.8862,30.8334,30.8636,106600.0
2007-12-19 13:00:00,40.93,40.96,40.86,40.93,39600.0,30.856,30.8786,30.8033,30.856,39600.0
2007-12-19 13:10:00,40.94,40.96,40.8,40.81,45500.0,30.8636,30.8786,30.758,30.7656,45500.0
2007-12-19 13:20:00,40.81,40.83,40.78,40.8,50900.0,30.7656,30.7806,30.7429,30.758,50900.0
2007-12-19 13:30:00,40.8,40.85,40.78,40.8,48500.0,30.758,30.7957,30.7429,30.758,48500.0
2007-12-19 13:40:00,40.81,40.83,40.74,40.78,41400.0,30.7656,30.7806,30.7128,30.7429,41400.0
2007-12-19 13:50:00,40.79,40.92,40.78,40.92,59600.0,30.7505,30.8485,30.7429,30.8485,59600.0
2007-12-19 14:00:00,40.93,41.04,40.85,40.95,78200.0,30.856,30.939,30.7957,30.8711,78200.0
2007-12-19 14:10:00,40.95,41.06,40.92,40.92,89800.0,30.8711,30.954,30.8485,30.8485,89800.0
2007-12-19 14:20:00,40.92,40.95,40.86,40.88,27100.0,30.8485,30.8711,30.8033,30.8183,27100.0
2007-12-19 14:30:00,40.89,40.95,40.86,40.95,37800.0,30.8259,30.8711,30.8033,30.8711,37800.0
2007-12-19 14:40:00,40.95,40.95,40.86,40.92,47000.0,30.8711,30.8711,30.8033,30.8485,47000.0
2007-12-19 14:50:00,40.92,40.94,40.86,40.87,34500.0,30.8485,30.8636,30.8033,30.8108,34500.0
2007-12-19 15:00:00,40.88,40.95,40.86,40.92,36400.0,30.8183,30.8711,30.8033,30.8485,36400.0
2007-12-19 15:10:00,40.92,40.97,40.82,40.86,93500.0,30.8485,30.8862,30.7731,30.8033,93500.0
2007-12-19 15:20:00,40.88,40.92,40.82,40.92,76200.0,30.8183,30.8485,30.7731,30.8485,76200.0
2007-12-19 15:30:00,40.92,40.93,40.89,40.9,52000.0,30.8485,30.856,30.8259,30.8334,52000.0
2007-12-19 15:40:00,40.9,40.91,40.89,40.89,76800.0,30.8334,30.8409,30.8259,30.8259,76800.0
2007-12-19 15:50:00,40.89,40.93,40.78,40.93,158400.0,30.8259,30.856,30.7429,30.856,158400.0
2007-12-20 09:30:00,41.28,41.38,41.21,41.29,29400.0,31.1199,31.1953,31.0671,31.1274,29400.0
2007-12-20 09:40:00,41.3,41.31,41.05,41.15,25600.0,31.135,31.1425,30.9465,31.0219,25600.0
2007-12-20 09:50:00,41.14,41.14,40.93,40.95,30400.0,31.0143,31.0143,30.856,30.8711,30400.0
2007-12-20 10:00:00,40.96,41.1,40.86,40.98,36600.0,30.8786,30.9842,30.8033,30.8937,36600.0
2007-12-20 10:10:00,41.01,41.16,40.96,40.97,36400.0,30.9163,31.0294,30.8786,30.8862,36400.0
2007-12-20 10:20:00,40.98,41.0,40.8,40.89,29700.0,30.8937,30.9088,30.758,30.8259,29700.0
2007-12-20 10:30:00,40.89,40.9,40.79,40.8,30000.0,30.8259,30.8334,30.7505,30.758,30000.0
2007-12-20 10:40:00,40.78,40.9,40.78,40.89,31000.0,30.7429,30.8334,30.7429,30.8259,31000.0
2007-12-20 10:50:00,40.9,40.9,40.66,40.73,28800.0,30.8334,30.8334,30.6525,30.7053,28800.0
2007-12-20 11:00:00,40.74,40.83,40.7,40.8,13300.0,30.7128,30.7806,30.6826,30.758,13300.0
2007-12-20 11:10:00,40.82,40.94,40.81,40.88,14600.0,30.7731,30.8636,30.7656,30.8183,14600.0
2007-12-20 11:20:00,40.87,40.93,40.79,40.93,15400.0,30.8108,30.856,30.7505,30.856,15400.0
2007-12-20 11:30:00,40.92,40.97,40.92,40.94,17800.0,30.8485,30.8862,30.8485,30.8636,17800.0
2007-12-20 11:40:00,40.95,41.09,40.85,40.95,69200.0,30.8711,30.9766,30.7957,30.8711,69200.0
2007-12-20 11:50:00,40.97,40.99,40.9,40.91,14700.0,30.8862,30.9013,30.8334,30.8409,14700.0
2007-12-20 12:00:00,40.91,40.95,40.81,40.89,35400.0,30.8409,30.8711,30.7656,30.8259,35400.0
2007-12-20 12:10:00,41.0,41.0,40.88,40.89,14200.0,30.9088,30.9088,30.8183,30.8259,14200.0
2007-12-20 12:20:00,40.89,40.9,40.89,40.9,10300.0,30.8259,30.8334,30.8259,30.8334,10300.0
2007-12-20 12:30:00,40.9,40.92,40.89,40.9,10800.0,30.8334,30.8485,30.8259,30.8334,10800.0
2007-12-20 12:40:00,40.89,40.9,40.72,40.81,23500.0,30.8259,30.8334,30.6977,30.7656,23500.0
2007-12-20 12:50:00,40.79,40.87,40.79,40.87,10400.0,30.7505,30.8108,30.7505,30.8108,10400.0
2007-12-20 13:00:00,40.87,40.99,40.87,40.95,20300.0,30.8108,30.9013,30.8108,30.8711,20300.0
2007-12-20 13:10:00,40.95,41.0,40.95,41.0,8900.0,30.8711,30.9088,30.8711,30.9088,8900.0
2007-12-20 13:20:00,40.99,41.07,40.99,41.0,33500.0,30.9013,30.9616,30.9013,30.9088,33500.0
2007-12-20 13:30:00,40.99,41.1,40.95,41.09,11900.0,30.9013,30.9842,30.8711,30.9766,11900.0
2007-12-20 13:40:00,41.09,41.19,41.07,41.18,21800.0,30.9766,31.052,30.9616,31.0445,21800.0
2007-12-20 13:50:00,41.19,41.31,41.19,41.25,55200.0,31.052,31.1425,31.052,31.0973,55200.0
2007-12-20 14:00:00,41.25,41.3,41.25,41.28,35600.0,31.0973,31.135,31.0973,31.1199,35600.0
2007-12-20 14:10:00,41.28,41.32,41.25,41.32,34500.0,31.1199,31.15,31.0973,31.15,34500.0
2007-12-20 14:20:00,41.33,41.4,41.3,41.38,28800.0,31.1576,31.2103,31.135,31.1953,28800.0
2007-12-20 14:30:00,41.37,41.4,41.37,41.4,37500.0,31.1877,31.2103,31.1877,31.2103,37500.0
2007-12-20 14:40:00,41.4,41.43,41.39,41.42,27500.0,31.2103,31.233,31.2028,31.2254,27500.0
2007-12-20 14:50:00,41.41,41.44,41.39,41.43,27600.0,31.2179,31.2405,31.2028,31.233,27600.0
2007-12-20 15:00:00,41.42,41.43,41.41,41.42,43300.0,31.2254,31.233,31.2179,31.2254,43300.0
2007-12-20 15:10:00,41.43,41.46,41.42,41.45,47600.0,31.233,31.2556,31.2254,31.248,47600.0
2007-12-20 15:20:00,41.45,41.48,41.43,41.44,81000.0,31.248,31.2707,31.233,31.2405,81000.0
2007-12-20 15:30:00,41.45,41.52,41.44,41.52,73800.0,31.248,31.3008,31.2405,31.3008,73800.0
2007-12-20 15:40:00,41.53,41.85,41.53,41.83,209500.0,31.3083,31.5496,31.3083,31.5345,209500.0
2007-12-20 15:50:00,41.83,41.86,41.76,41.82,168000.0,31.5345,31.5571,31.4817,31.527,168000.0
2007-12-21 09:30:00,42.01,42.35,42.0,42.09,105400.0,31.6702,31.9265,31.6627,31.7305,105400.0
2007-12-21 09:40:00,42.1,42.3,42.1,42.23,39100.0,31.7381,31.8888,31.7381,31.8361,39100.0
2007-12-21 09:50:00,42.27,42.33,42.1,42.28,102500.0,31.8662,31.9114,31.7381,31.8738,102500.0
2007-12-21 10:00:00,42.27,42.32,42.26,42.31,52100.0,31.8662,31.9039,31.8587,31.8964,52100.0
2007-12-21 10:10:00,42.3,42.53,42.29,42.34,145200.0,31.8888,32.0622,31.8813,31.919,145200.0
2007-12-21 10:20:00,42.34,42.76,42.34,42.67,163300.0,31.919,32.2356,31.919,32.1678,163300.0
2007-12-21 10:30:00,42.67,42.67,42.5,42.63,74600.0,32.1678,32.1678,32.0396,32.1376,74600.0
2007-12-21 10:40:00,42.63,42.75,42.62,42.74,72100.0,32.1376,32.2281,32.1301,32.2205,72100.0
2007-12-21 10:50:00,42.74,42.74,42.67,42.7,110000.0,32.2205,32.2205,32.1678,32.1904,110000.0
2007-12-21 11:00:00,42.7,42.71,42.59,42.66,60900.0,32.1904,32.1979,32.1075,32.1602,60900.0
2007-12-21 11:10:00,42.66,42.73,42.6,42.61,113500.0,32.1602,32.213,32.115,32.1225,113500.0
2007-12-21 11:20:00,42.61,42.75,42.61,42.74,103900.0,32.1225,32.2281,32.1225,32.2205,103900.0
2007-12-21 11:30:00,42.74,42.75,42.72,42.72,82300.0,32.2205,32.2281,32.2055,32.2055,82300.0
2007-12-21 11:40:00,42.72,42.74,42.66,42.72,107600.0,32.2055,32.2205,32.1602,32.2055,107600.0
2007-12-21 11:50:00,42.71,42.74,42.7,42.73,53100.0,32.1979,32.2205,32.1904,32.213,53100.0
2007-12-21 12:00:00,42.73,42.79,42.72,42.78,182400.0,32.213,32.2582,32.2055,32.2507,182400.0
2007-12-21 12:10:00,42.78,43.0,42.78,42.99,77500.0,32.2507,32.4165,32.2507,32.409,77500.0
2007-12-21 12:20:00,42.99,43.03,42.89,42.89,90200.0,32.409,32.4392,32.3336,32.3336,90200.0
2007-12-21 12:30:00,42.89,42.95,42.85,42.95,40100.0,32.3336,32.3788,32.3035,32.3788,40100.0
2007-12-21 12:40:00,42.94,43.02,42.94,42.98,75100.0,32.3713,32.4316,32.3713,32.4015,75100.0
2007-12-21 12:50:00,42.99,43.0,42.98,42.99,114700.0,32.409,32.4165,32.4015,32.409,114700.0
2007-12-21 13:00:00,42.99,43.0,42.99,43.0,27000.0,32.409,32.4165,32.409,32.4165,27000.0
2007-12-21 13:10:00,43.0,43.0,42.99,43.0,41000.0,32.4165,32.4165,32.409,32.4165,41000.0
2007-12-21 13:20:00,42.99,43.0,42.97,42.97,46700.0,32.409,32.4165,32.3939,32.3939,46700.0
2007-12-21 13:30:00,42.97,43.0,42.97,42.99,135000.0,32.3939,32.4165,32.3939,32.409,135000.0
2007-12-21 13:40:00,42.99,43.0,42.99,43.0,36500.0,32.409,32.4165,32.409,32.4165,36500.0
2007-12-21 13:50:00,43.0,43.0,42.98,42.98,90300.0,32.4165,32.4165,32.4015,32.4015,90300.0
2007-12-21 14:00:00,42.99,42.99,42.98,42.99,45200.0,32.409,32.409,32.4015,32.409,45200.0
2007-12-21 14:10:00,42.98,43.02,42.98,43.01,124400.0,32.4015,32.4316,32.4015,32.4241,124400.0
2007-12-21 14:20:00,43.02,43.11,43.01,43.1,118000.0,32.4316,32.4995,32.4241,32.4919,118000.0
2007-12-21 14:30:00,43.1,43.26,43.1,43.17,178400.0,32.4919,32.6125,32.4919,32.5447,178400.0
2007-12-21 14:40:00,43.17,43.17,43.16,43.17,59500.0,32.5447,32.5447,32.5372,32.5447,59500.0
2007-12-21 14:50:00,43.17,43.17,43.08,43.09,87700.0,32.5447,32.5447,32.4769,32.4844,87700.0
2007-12-21 15:00:00,43.08,43.11,43.07,43.07,77300.0,32.4769,32.4995,32.4693,32.4693,77300.0
2007-12-21 15:10:00,43.07,43.08,43.0,43.01,105400.0,32.4693,32.4769,32.4165,32.4241,105400.0
2007-12-21 15:20:00,43.01,43.02,43.0,43.01,85900.0,32.4241,32.4316,32.4165,32.4241,85900.0
2007-12-21 15:30:00,43.01,43.08,43.01,43.08,114700.0,32.4241,32.4769,32.4241,32.4769,114700.0
2007-12-21 15:40:00,43.07,43.22,43.07,43.07,273700.0,32.4693,32.5824,32.4693,32.4693,273700.0
2007-12-21 15:50:00,43.07,43.41,43.06,43.28,432200.0,32.4693,32.7256,32.4618,32.6276,432200.0
2007-12-24 09:30:00,42.61,43.68,42.61,43.03,25300.0,32.1225,32.9292,32.1225,32.4392,25300.0
2007-12-24 09:40:00,43.04,43.05,42.97,43.01,39800.0,32.4467,32.4542,32.3939,32.4241,39800.0
2007-12-24 09:50:00,43.0,43.08,42.96,43.0,31700.0,32.4165,32.4769,32.3864,32.4165,31700.0
2007-12-24 10:00:00,43.0,43.02,42.95,42.95,22700.0,32.4165,32.4316,32.3788,32.3788,22700.0
2007-12-24 10:10:00,42.95,42.98,42.91,42.93,23500.0,32.3788,32.4015,32.3487,32.3638,23500.0
2007-12-24 10:20:00,42.92,43.02,42.89,42.9,56800.0,32.3562,32.4316,32.3336,32.3412,56800.0
2007-12-24 10:30:00,42.92,42.92,42.89,42.9,21800.0,32.3562,32.3562,32.3336,32.3412,21800.0
2007-12-24 10:40:00,42.9,42.92,42.83,42.89,30700.0,32.3412,32.3562,32.2884,32.3336,30700.0
2007-12-24 10:50:00,42.9,42.92,42.85,42.86,44700.0,32.3412,32.3562,32.3035,32.311,44700.0
2007-12-24 11:00:00,42.86,42.88,42.85,42.85,8500.0,32.311,32.3261,32.3035,32.3035,8500.0
2007-12-24 11:10:00,42.85,42.9,42.85,42.88,12100.0,32.3035,32.3412,32.3035,32.3261,12100.0
2007-12-24 11:20:00,42.88,42.89,42.86,42.88,5100.0,32.3261,32.3336,32.311,32.3261,5100.0
2007-12-24 11:30:00,42.88,42.91,42.87,42.87,20300.0,32.3261,32.3487,32.3185,32.3185,20300.0
2007-12-24 11:40:00,42.87,42.89,42.85,42.87,4300.0,32.3185,32.3336,32.3035,32.3185,4300.0
2007-12-24 11:50:00,42.87,42.92,42.85,42.87,45900.0,32.3185,32.3562,32.3035,32.3185,45900.0
2007-12-24 12:00:00,42.87,42.95,42.85,42.85,28300.0,32.3185,32.3788,32.3035,32.3035,28300.0
2007-12-24 12:10:00,42.87,42.87,42.83,42.84,14300.0,32.3185,32.3185,32.2884,32.2959,14300.0
2007-12-24 12:20:00,42.83,42.86,42.82,42.86,17000.0,32.2884,32.311,32.2808,32.311,17000.0
2007-12-24 12:30:00,42.83,42.98,42.83,42.96,72200.0,32.2884,32.4015,32.2884,32.3864,72200.0
2007-12-24 12:40:00,42.96,42.96,42.83,42.84,35900.0,32.3864,32.3864,32.2884,32.2959,35900.0
2007-12-24 12:50:00,42.82,42.92,42.8,42.89,34400.0,32.2808,32.3562,32.2658,32.3336,34400.0
2007-12-24 13:00:00,42.9,42.9,42.84,42.84,18800.0,32.3412,32.3412,32.2959,32.2959,18800.0
2007-12-24 13:10:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:20:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:30:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:40:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 13:50:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:00:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:10:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:20:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:30:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:40:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 14:50:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:00:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:10:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:20:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:30:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:40:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-24 15:50:00,42.84,42.84,42.84,42.84,0.0,32.2959,32.2959,32.2959,32.2959,0.0
2007-12-26 09:30:00,42.39,42.98,42.39,42.84,37800.0,31.9567,32.4015,31.9567,32.2959,37800.0
2007-12-26 09:40:00,42.85,42.92,42.61,42.89,66600.0,32.3035,32.3562,32.1225,32.3336,66600.0
2007-12-26 09:50:00,42.87,42.91,42.71,42.85,65000.0,32.3185,32.3487,32.1979,32.3035,65000.0
2007-12-26 10:00:00,42.84,42.94,42.8,42.9,35700.0,32.2959,32.3713,32.2658,32.3412,35700.0
2007-12-26 10:10:00,42.89,42.91,42.89,42.9,71000.0,32.3336,32.3487,32.3336,32.3412,71000.0
2007-12-26 10:20:00,42.89,42.92,42.84,42.88,88000.0,32.3336,32.3562,32.2959,32.3261,88000.0
2007-12-26 10:30:00,42.89,42.9,42.88,42.9,22800.0,32.3336,32.3412,32.3261,32.3412,22800.0
2007-12-26 10:40:00,42.89,42.9,42.89,42.9,77200.0,32.3336,32.3412,32.3336,32.3412,77200.0
2007-12-26 10:50:00,42.9,42.95,42.9,42.92,82800.0,32.3412,32.3788,32.3412,32.3562,82800.0
2007-12-26 11:00:00,42.92,42.96,42.92,42.94,104700.0,32.3562,32.3864,32.3562,32.3713,104700.0
2007-12-26 11:10:00,42.94,42.95,42.94,42.95,9100.0,32.3713,32.3788,32.3713,32.3788,9100.0
2007-12-26 11:20:00,42.95,42.95,42.94,42.95,16400.0,32.3788,32.3788,32.3713,32.3788,16400.0
2007-12-26 11:30:00,42.94,42.96,42.94,42.94,51600.0,32.3713,32.3864,32.3713,32.3713,51600.0
2007-12-26 11:40:00,42.94,42.95,42.94,42.95,30800.0,32.3713,32.3788,32.3713,32.3788,30800.0
2007-12-26 11:50:00,42.96,42.98,42.95,42.98,77500.0,32.3864,32.4015,32.3788,32.4015,77500.0
2007-12-26 12:00:00,42.98,43.02,42.98,43.01,47400.0,32.4015,32.4316,32.4015,32.4241,47400.0
2007-12-26 12:10:00,42.99,43.01,42.99,43.0,43200.0,32.409,32.4241,32.409,32.4165,43200.0
2007-12-26 12:20:00,43.0,43.06,42.99,43.06,68800.0,32.4165,32.4618,32.409,32.4618,68800.0
2007-12-26 12:30:00,43.06,43.22,43.06,43.22,22800.0,32.4618,32.5824,32.4618,32.5824,22800.0
2007-12-26 12:40:00,43.22,43.33,43.21,43.24,44800.0,32.5824,32.6653,32.5749,32.5975,44800.0
2007-12-26 12:50:00,43.24,43.25,43.24,43.24,38900.0,32.5975,32.605,32.5975,32.5975,38900.0
2007-12-26 13:00:00,43.24,43.25,43.14,43.18,73100.0,32.5975,32.605,32.5221,32.5522,73100.0
2007-12-26 13:10:00,43.18,43.25,43.18,43.25,21800.0,32.5522,32.605,32.5522,32.605,21800.0
2007-12-26 13:20:00,43.25,43.29,43.23,43.26,73400.0,32.605,32.6352,32.5899,32.6125,73400.0
2007-12-26 13:30:00,43.26,43.27,43.16,43.16,37300.0,32.6125,32.6201,32.5372,32.5372,37300.0
2007-12-26 13:40:00,43.16,43.16,43.02,43.06,44300.0,32.5372,32.5372,32.4316,32.4618,44300.0
2007-12-26 13:50:00,43.05,43.07,43.04,43.07,23900.0,32.4542,32.4693,32.4467,32.4693,23900.0
2007-12-26 14:00:00,43.05,43.06,43.04,43.05,28400.0,32.4542,32.4618,32.4467,32.4542,28400.0
2007-12-26 14:10:00,43.05,43.06,43.04,43.05,41600.0,32.4542,32.4618,32.4467,32.4542,41600.0
2007-12-26 14:20:00,43.05,43.06,43.04,43.05,60200.0,32.4542,32.4618,32.4467,32.4542,60200.0
2007-12-26 14:30:00,43.05,43.22,43.04,43.2,50700.0,32.4542,32.5824,32.4467,32.5673,50700.0
2007-12-26 14:40:00,43.2,43.21,43.19,43.19,63000.0,32.5673,32.5749,32.5598,32.5598,63000.0
2007-12-26 14:50:00,43.19,43.21,43.12,43.18,113000.0,32.5598,32.5749,32.507,32.5522,113000.0
2007-12-26 15:00:00,43.18,43.19,43.05,43.08,174000.0,32.5522,32.5598,32.4542,32.4769,174000.0
2007-12-26 15:10:00,43.08,43.09,43.0,43.08,45400.0,32.4769,32.4844,32.4165,32.4769,45400.0
2007-12-26 15:20:00,43.07,43.1,43.05,43.07,61200.0,32.4693,32.4919,32.4542,32.4693,61200.0
2007-12-26 15:30:00,43.07,43.1,43.0,43.02,96000.0,32.4693,32.4919,32.4165,32.4316,96000.0
2007-12-26 15:40:00,43.02,43.06,43.01,43.01,113300.0,32.4316,32.4618,32.4241,32.4241,113300.0
2007-12-26 15:50:00,43.01,43.06,43.0,43.02,159000.0,32.4241,32.4618,32.4165,32.4316,159000.0
2007-12-27 09:30:00,42.96,43.19,42.92,43.17,23800.0,32.3864,32.5598,32.3562,32.5447,23800.0
2007-12-27 09:40:00,43.13,43.18,43.04,43.14,27400.0,32.5145,32.5522,32.4467,32.5221,27400.0
2007-12-27 09:50:00,43.15,43.19,42.85,42.87,60900.0,32.5296,32.5598,32.3035,32.3185,60900.0
2007-12-27 10:00:00,42.87,43.36,42.87,43.33,33900.0,32.3185,32.6879,32.3185,32.6653,33900.0
2007-12-27 10:10:00,43.32,43.42,43.17,43.3,45300.0,32.6578,32.7332,32.5447,32.6427,45300.0
2007-12-27 10:20:00,43.3,43.33,43.29,43.3,20500.0,32.6427,32.6653,32.6352,32.6427,20500.0
2007-12-27 10:30:00,43.3,43.3,43.21,43.21,32400.0,32.6427,32.6427,32.5749,32.5749,32400.0
2007-12-27 10:40:00,43.22,43.26,43.15,43.2,20700.0,32.5824,32.6125,32.5296,32.5673,20700.0
2007-12-27 10:50:00,43.2,43.23,43.15,43.16,23100.0,32.5673,32.5899,32.5296,32.5372,23100.0
2007-12-27 11:00:00,43.16,43.18,43.1,43.15,38000.0,32.5372,32.5522,32.4919,32.5296,38000.0
2007-12-27 11:10:00,43.15,43.21,43.15,43.19,23800.0,32.5296,32.5749,32.5296,32.5598,23800.0
2007-12-27 11:20:00,43.18,43.23,43.17,43.21,68100.0,32.5522,32.5899,32.5447,32.5749,68100.0
2007-12-27 11:30:00,43.21,43.4,43.21,43.38,24800.0,32.5749,32.7181,32.5749,32.703,24800.0
2007-12-27 11:40:00,43.35,43.39,43.35,43.37,22800.0,32.6804,32.7106,32.6804,32.6955,22800.0
2007-12-27 11:50:00,43.37,43.62,43.36,43.62,18000.0,32.6955,32.8839,32.6879,32.8839,18000.0
2007-12-27 12:00:00,43.62,43.62,43.46,43.49,46400.0,32.8839,32.8839,32.7633,32.7859,46400.0
2007-12-27 12:10:00,43.49,43.56,43.47,43.55,29300.0,32.7859,32.8387,32.7709,32.8312,29300.0
2007-12-27 12:20:00,43.54,43.54,43.35,43.38,49800.0,32.8236,32.8236,32.6804,32.703,49800.0
2007-12-27 12:30:00,43.38,43.4,43.28,43.28,18800.0,32.703,32.7181,32.6276,32.6276,18800.0
2007-12-27 12:40:00,43.28,43.28,43.05,43.15,50000.0,32.6276,32.6276,32.4542,32.5296,50000.0
2007-12-27 12:50:00,43.15,43.32,43.15,43.32,29900.0,32.5296,32.6578,32.5296,32.6578,29900.0
2007-12-27 13:00:00,43.31,43.33,43.2,43.28,32300.0,32.6502,32.6653,32.5673,32.6276,32300.0
2007-12-27 13:10:00,43.29,43.3,43.27,43.3,14200.0,32.6352,32.6427,32.6201,32.6427,14200.0
2007-12-27 13:20:00,43.3,43.39,43.29,43.37,26300.0,32.6427,32.7106,32.6352,32.6955,26300.0
2007-12-27 13:30:00,43.38,43.42,43.33,43.4,31600.0,32.703,32.7332,32.6653,32.7181,31600.0
2007-12-27 13:40:00,43.4,43.5,43.39,43.47,58800.0,32.7181,32.7935,32.7106,32.7709,58800.0
2007-12-27 13:50:00,43.48,43.49,43.41,43.47,39500.0,32.7784,32.7859,32.7256,32.7709,39500.0
2007-12-27 14:00:00,43.47,43.47,43.36,43.43,45500.0,32.7709,32.7709,32.6879,32.7407,45500.0
2007-12-27 14:10:00,43.43,43.44,43.3,43.33,28800.0,32.7407,32.7482,32.6427,32.6653,28800.0
2007-12-27 14:20:00,43.33,43.35,43.26,43.26,39100.0,32.6653,32.6804,32.6125,32.6125,39100.0
2007-12-27 14:30:00,43.26,43.26,43.25,43.25,18500.0,32.6125,32.6125,32.605,32.605,18500.0
2007-12-27 14:40:00,43.25,43.31,43.15,43.29,39400.0,32.605,32.6502,32.5296,32.6352,39400.0
2007-12-27 14:50:00,43.29,43.34,43.29,43.29,27300.0,32.6352,32.6729,32.6352,32.6352,27300.0
2007-12-27 15:00:00,43.29,43.31,43.23,43.26,29500.0,32.6352,32.6502,32.5899,32.6125,29500.0
2007-12-27 15:10:00,43.24,43.28,43.17,43.17,36900.0,32.5975,32.6276,32.5447,32.5447,36900.0
2007-12-27 15:20:00,43.18,43.28,43.18,43.22,47400.0,32.5522,32.6276,32.5522,32.5824,47400.0
2007-12-27 15:30:00,43.21,43.25,43.14,43.17,44800.0,32.5749,32.605,32.5221,32.5447,44800.0
2007-12-27 15:40:00,43.18,43.25,43.16,43.19,56300.0,32.5522,32.605,32.5372,32.5598,56300.0
2007-12-27 15:50:00,43.19,43.2,43.13,43.13,89200.0,32.5598,32.5673,32.5145,32.5145,89200.0
2007-12-28 09:30:00,43.29,43.29,43.0,43.05,32200.0,32.6352,32.6352,32.4165,32.4542,32200.0
2007-12-28 09:40:00,43.01,43.13,43.0,43.03,28400.0,32.4241,32.5145,32.4165,32.4392,28400.0
2007-12-28 09:50:00,43.02,43.11,43.02,43.1,17300.0,32.4316,32.4995,32.4316,32.4919,17300.0
2007-12-28 10:00:00,43.09,43.09,42.99,43.02,84600.0,32.4844,32.4844,32.409,32.4316,84600.0
2007-12-28 10:10:00,43.01,43.1,42.99,43.03,50100.0,32.4241,32.4919,32.409,32.4392,50100.0
2007-12-28 10:20:00,43.03,43.05,43.0,43.01,12600.0,32.4392,32.4542,32.4165,32.4241,12600.0
2007-12-28 10:30:00,43.02,43.02,42.99,43.0,13200.0,32.4316,32.4316,32.409,32.4165,13200.0
2007-12-28 10:40:00,43.0,43.0,43.0,43.0,0.0,32.4165,32.4165,32.4165,32.4165,0.0
2007-12-28 10:50:00,43.01,43.01,43.01,43.01,400.0,32.4241,32.4241,32.4241,32.4241,400.0
2007-12-28 11:00:00,43.01,43.02,43.0,43.0,16500.0,32.4241,32.4316,32.4165,32.4165,16500.0
2007-12-28 11:10:00,43.0,43.05,43.0,43.02,63000.0,32.4165,32.4542,32.4165,32.4316,63000.0
2007-12-28 11:20:00,43.01,43.05,43.0,43.04,26300.0,32.4241,32.4542,32.4165,32.4467,26300.0
2007-12-28 11:30:00,43.05,43.05,43.0,43.0,15700.0,32.4542,32.4542,32.4165,32.4165,15700.0
2007-12-28 11:40:00,43.0,43.1,43.0,43.03,21800.0,32.4165,32.4919,32.4165,32.4392,21800.0
2007-12-28 11:50:00,43.04,43.04,43.01,43.02,12000.0,32.4467,32.4467,32.4241,32.4316,12000.0
2007-12-28 12:00:00,43.02,43.06,43.0,43.03,50100.0,32.4316,32.4618,32.4165,32.4392,50100.0
2007-12-28 12:10:00,43.05,43.06,43.01,43.03,19700.0,32.4542,32.4618,32.4241,32.4392,19700.0
2007-12-28 12:20:00,43.02,43.07,43.01,43.07,15600.0,32.4316,32.4693,32.4241,32.4693,15600.0
2007-12-28 12:30:00,43.07,43.08,43.03,43.05,25600.0,32.4693,32.4769,32.4392,32.4542,25600.0
2007-12-28 12:40:00,43.04,43.05,43.01,43.04,15500.0,32.4467,32.4542,32.4241,32.4467,15500.0
2007-12-28 12:50:00,43.04,43.04,43.01,43.01,19900.0,32.4467,32.4467,32.4241,32.4241,19900.0
2007-12-28 13:00:00,43.01,43.06,43.01,43.04,24800.0,32.4241,32.4618,32.4241,32.4467,24800.0
2007-12-28 13:10:00,43.04,43.06,43.02,43.02,11300.0,32.4467,32.4618,32.4316,32.4316,11300.0
2007-12-28 13:20:00,43.02,43.05,43.02,43.04,6100.0,32.4316,32.4542,32.4316,32.4467,6100.0
2007-12-28 13:30:00,43.04,43.16,43.03,43.12,24800.0,32.4467,32.5372,32.4392,32.507,24800.0
2007-12-28 13:40:00,43.12,43.18,43.12,43.17,9700.0,32.507,32.5522,32.507,32.5447,9700.0
2007-12-28 13:50:00,43.16,43.17,43.14,43.16,14800.0,32.5372,32.5447,32.5221,32.5372,14800.0
2007-12-28 14:00:00,43.17,43.32,43.16,43.29,22200.0,32.5447,32.6578,32.5372,32.6352,22200.0
2007-12-28 14:10:00,43.29,43.34,43.29,43.31,36100.0,32.6352,32.6729,32.6352,32.6502,36100.0
2007-12-28 14:20:00,43.32,43.32,43.29,43.31,26200.0,32.6578,32.6578,32.6352,32.6502,26200.0
2007-12-28 14:30:00,43.3,43.33,43.27,43.31,72100.0,32.6427,32.6653,32.6201,32.6502,72100.0
2007-12-28 14:40:00,43.33,43.33,43.29,43.3,28000.0,32.6653,32.6653,32.6352,32.6427,28000.0
2007-12-28 14:50:00,43.3,43.31,43.14,43.22,29800.0,32.6427,32.6502,32.5221,32.5824,29800.0
2007-12-28 15:00:00,43.21,43.25,43.2,43.25,15500.0,32.5749,32.605,32.5673,32.605,15500.0
2007-12-28 15:10:00,43.24,43.34,43.24,43.31,21300.0,32.5975,32.6729,32.5975,32.6502,21300.0
2007-12-28 15:20:00,43.31,43.31,43.19,43.2,26300.0,32.6502,32.6502,32.5598,32.5673,26300.0
2007-12-28 15:30:00,43.21,43.22,43.14,43.2,35300.0,32.5749,32.5824,32.5221,32.5673,35300.0
2007-12-28 15:40:00,43.21,43.29,43.16,43.27,30100.0,32.5749,32.6352,32.5372,32.6201,30100.0
2007-12-28 15:50:00,43.27,43.31,43.21,43.22,56600.0,32.6201,32.6502,32.5749,32.5824,56600.0
2007-12-31 09:30:00,43.23,43.25,43.02,43.25,17600.0,32.5899,32.605,32.4316,32.605,17600.0
2007-12-31 09:40:00,43.25,43.49,43.23,43.34,25400.0,32.605,32.7859,32.5899,32.6729,25400.0
2007-12-31 09:50:00,43.34,43.35,43.3,43.3,18200.0,32.6729,32.6804,32.6427,32.6427,18200.0
2007-12-31 10:00:00,43.29,43.32,43.24,43.3,13600.0,32.6352,32.6578,32.5975,32.6427,13600.0
2007-12-31 10:10:00,43.3,43.39,43.29,43.34,27400.0,32.6427,32.7106,32.6352,32.6729,27400.0
2007-12-31 10:20:00,43.34,43.48,43.32,43.45,67100.0,32.6729,32.7784,32.6578,32.7558,67100.0
2007-12-31 10:30:00,43.46,43.51,43.44,43.44,46900.0,32.7633,32.801,32.7482,32.7482,46900.0
2007-12-31 10:40:00,43.43,43.43,43.38,43.38,63000.0,32.7407,32.7407,32.703,32.703,63000.0
2007-12-31 10:50:00,43.38,43.39,43.35,43.35,19800.0,32.703,32.7106,32.6804,32.6804,19800.0
2007-12-31 11:00:00,43.37,43.38,43.35,43.36,10100.0,32.6955,32.703,32.6804,32.6879,10100.0
2007-12-31 11:10:00,43.35,43.39,43.33,43.33,15000.0,32.6804,32.7106,32.6653,32.6653,15000.0
2007-12-31 11:20:00,43.33,43.34,43.2,43.24,26900.0,32.6653,32.6729,32.5673,32.5975,26900.0
2007-12-31 11:30:00,43.25,43.31,43.25,43.28,14100.0,32.605,32.6502,32.605,32.6276,14100.0
2007-12-31 11:40:00,43.27,43.28,43.26,43.27,7000.0,32.6201,32.6276,32.6125,32.6201,7000.0
2007-12-31 11:50:00,43.26,43.27,43.2,43.2,11900.0,32.6125,32.6201,32.5673,32.5673,11900.0
2007-12-31 12:00:00,43.22,43.22,43.14,43.14,16900.0,32.5824,32.5824,32.5221,32.5221,16900.0
2007-12-31 12:10:00,43.15,43.25,43.13,43.18,12100.0,32.5296,32.605,32.5145,32.5522,12100.0
2007-12-31 12:20:00,43.17,43.22,43.07,43.09,20900.0,32.5447,32.5824,32.4693,32.4844,20900.0
2007-12-31 12:30:00,43.09,43.14,43.07,43.11,20200.0,32.4844,32.5221,32.4693,32.4995,20200.0
2007-12-31 12:40:00,43.1,43.17,43.1,43.15,21000.0,32.4919,32.5447,32.4919,32.5296,21000.0
2007-12-31 12:50:00,43.15,43.18,43.11,43.18,8400.0,32.5296,32.5522,32.4995,32.5522,8400.0
2007-12-31 13:00:00,43.16,43.19,43.15,43.18,7500.0,32.5372,32.5598,32.5296,32.5522,7500.0
2007-12-31 13:10:00,43.17,43.19,43.14,43.15,6700.0,32.5447,32.5598,32.5221,32.5296,6700.0
2007-12-31 13:20:00,43.15,43.15,43.11,43.11,9000.0,32.5296,32.5296,32.4995,32.4995,9000.0
2007-12-31 13:30:00,43.1,43.11,43.08,43.1,20200.0,32.4919,32.4995,32.4769,32.4919,20200.0
2007-12-31 13:40:00,43.09,43.1,43.04,43.04,23000.0,32.4844,32.4919,32.4467,32.4467,23000.0
2007-12-31 13:50:00,43.03,43.04,43.02,43.02,9900.0,32.4392,32.4467,32.4316,32.4316,9900.0
2007-12-31 14:00:00,43.03,43.12,43.02,43.12,20600.0,32.4392,32.507,32.4316,32.507,20600.0
2007-12-31 14:10:00,43.13,43.23,43.13,43.2,16800.0,32.5145,32.5899,32.5145,32.5673,16800.0
2007-12-31 14:20:00,43.19,43.2,43.15,43.17,15300.0,32.5598,32.5673,32.5296,32.5447,15300.0
2007-12-31 14:30:00,43.16,43.19,43.15,43.16,13800.0,32.5372,32.5598,32.5296,32.5372,13800.0
2007-12-31 14:40:00,43.15,43.22,43.15,43.21,17300.0,32.5296,32.5824,32.5296,32.5749,17300.0
2007-12-31 14:50:00,43.22,43.28,43.19,43.24,21700.0,32.5824,32.6276,32.5598,32.5975,21700.0
2007-12-31 15:00:00,43.25,43.25,43.22,43.23,12100.0,32.605,32.605,32.5824,32.5899,12100.0
2007-12-31 15:10:00,43.23,43.25,43.21,43.22,16200.0,32.5899,32.605,32.5749,32.5824,16200.0
2007-12-31 15:20:00,43.22,43.32,43.21,43.26,35600.0,32.5824,32.6578,32.5749,32.6125,35600.0
2007-12-31 15:30:00,43.26,43.26,43.22,43.26,29400.0,32.6125,32.6125,32.5824,32.6125,29400.0
2007-12-31 15:40:00,43.24,43.38,43.23,43.36,59200.0,32.5975,32.703,32.5899,32.6879,59200.0
2007-12-31 15:50:00,43.36,43.38,43.25,43.25,98200.0,32.6879,32.703,32.605,32.605,98200.0
2008-01-02 09:30:00,43.71,43.96,43.29,43.7,100300.0,32.9518,33.1403,32.6352,32.9443,100300.0
2008-01-02 09:40:00,43.69,43.75,43.13,43.15,124000.0,32.9367,32.9819,32.5145,32.5296,124000.0
2008-01-02 09:50:00,43.15,43.47,43.11,43.35,114700.0,32.5296,32.7709,32.4995,32.6804,114700.0
2008-01-02 10:00:00,43.31,43.31,43.03,43.29,73900.0,32.6502,32.6502,32.4392,32.6352,73900.0
2008-01-02 10:10:00,43.29,43.29,43.1,43.16,29700.0,32.6352,32.6352,32.4919,32.5372,29700.0
2008-01-02 10:20:00,43.14,43.32,43.13,43.23,31800.0,32.5221,32.6578,32.5145,32.5899,31800.0
2008-01-02 10:30:00,43.21,43.21,43.16,43.18,27300.0,32.5749,32.5749,32.5372,32.5522,27300.0
2008-01-02 10:40:00,43.16,43.16,43.1,43.1,17800.0,32.5372,32.5372,32.4919,32.4919,17800.0
2008-01-02 10:50:00,43.1,43.22,43.09,43.11,27700.0,32.4919,32.5824,32.4844,32.4995,27700.0
2008-01-02 11:00:00,43.1,43.16,43.09,43.12,19500.0,32.4919,32.5372,32.4844,32.507,19500.0
2008-01-02 11:10:00,43.14,43.2,43.01,43.02,23300.0,32.5221,32.5673,32.4241,32.4316,23300.0
2008-01-02 11:20:00,43.01,43.05,42.99,43.03,98400.0,32.4241,32.4542,32.409,32.4392,98400.0
2008-01-02 11:30:00,43.03,43.04,42.78,42.79,95000.0,32.4392,32.4467,32.2507,32.2582,95000.0
2008-01-02 11:40:00,42.78,42.84,42.67,42.83,33000.0,32.2507,32.2959,32.1678,32.2884,33000.0
2008-01-02 11:50:00,42.83,42.87,42.8,42.84,30200.0,32.2884,32.3185,32.2658,32.2959,30200.0
2008-01-02 12:00:00,42.83,42.86,42.79,42.79,42800.0,32.2884,32.311,32.2582,32.2582,42800.0
2008-01-02 12:10:00,42.78,42.89,42.74,42.85,45400.0,32.2507,32.3336,32.2205,32.3035,45400.0
2008-01-02 12:20:00,42.83,42.86,42.79,42.79,15700.0,32.2884,32.311,32.2582,32.2582,15700.0
2008-01-02 12:30:00,42.79,42.79,42.72,42.77,17200.0,32.2582,32.2582,32.2055,32.2432,17200.0
2008-01-02 12:40:00,42.79,42.87,42.79,42.79,16600.0,32.2582,32.3185,32.2582,32.2582,16600.0
2008-01-02 12:50:00,42.78,42.78,42.71,42.75,14100.0,32.2507,32.2507,32.1979,32.2281,14100.0
2008-01-02 13:00:00,42.75,42.81,42.66,42.68,29300.0,32.2281,32.2733,32.1602,32.1753,29300.0
2008-01-02 13:10:00,42.68,42.68,42.54,42.58,21600.0,32.1753,32.1753,32.0698,32.0999,21600.0
2008-01-02 13:20:00,42.57,42.58,42.54,42.55,20700.0,32.0924,32.0999,32.0698,32.0773,20700.0
2008-01-02 13:30:00,42.55,42.7,42.55,42.7,23800.0,32.0773,32.1904,32.0773,32.1904,23800.0
2008-01-02 13:40:00,42.7,42.9,42.69,42.9,12900.0,32.1904,32.3412,32.1828,32.3412,12900.0
2008-01-02 13:50:00,42.9,42.96,42.9,42.94,32100.0,32.3412,32.3864,32.3412,32.3713,32100.0
2008-01-02 14:00:00,42.93,42.94,42.87,42.91,52500.0,32.3638,32.3713,32.3185,32.3487,52500.0
2008-01-02 14:10:00,42.9,43.14,42.9,43.12,37400.0,32.3412,32.5221,32.3412,32.507,37400.0
2008-01-02 14:20:00,43.12,43.12,42.98,42.99,26400.0,32.507,32.507,32.4015,32.409,26400.0
2008-01-02 14:30:00,43.0,43.02,42.88,42.9,37700.0,32.4165,32.4316,32.3261,32.3412,37700.0
2008-01-02 14:40:00,42.91,42.93,42.83,42.91,27400.0,32.3487,32.3638,32.2884,32.3487,27400.0
2008-01-02 14:50:00,42.9,42.94,42.84,42.84,25300.0,32.3412,32.3713,32.2959,32.2959,25300.0
2008-01-02 15:00:00,42.84,42.89,42.79,42.8,54000.0,32.2959,32.3336,32.2582,32.2658,54000.0
2008-01-02 15:10:00,42.8,42.89,42.75,42.75,60500.0,32.2658,32.3336,32.2281,32.2281,60500.0
2008-01-02 15:20:00,42.74,42.82,42.72,42.78,48400.0,32.2205,32.2808,32.2055,32.2507,48400.0
2008-01-02 15:30:00,42.78,42.84,42.73,42.73,74800.0,32.2507,32.2959,32.213,32.213,74800.0
2008-01-02 15:40:00,42.74,42.8,42.7,42.8,37200.0,32.2205,32.2658,32.1904,32.2658,37200.0
2008-01-02 15:50:00,42.79,42.86,42.74,42.77,115500.0,32.2582,32.311,32.2205,32.2432,115500.0
2008-01-03 09:30:00,42.82,42.94,42.7,42.74,31200.0,32.2808,32.3713,32.1904,32.2205,31200.0
2008-01-03 09:40:00,42.7,42.7,42.51,42.59,38500.0,32.1904,32.1904,32.0471,32.1075,38500.0
2008-01-03 09:50:00,42.6,42.71,42.55,42.55,33200.0,32.115,32.1979,32.0773,32.0773,33200.0
2008-01-03 10:00:00,42.56,42.85,42.56,42.81,33700.0,32.0848,32.3035,32.0848,32.2733,33700.0
2008-01-03 10:10:00,42.81,42.81,42.53,42.56,61300.0,32.2733,32.2733,32.0622,32.0848,61300.0
2008-01-03 10:20:00,42.55,42.56,42.34,42.42,35800.0,32.0773,32.0848,31.919,31.9793,35800.0
2008-01-03 10:30:00,42.43,42.56,42.39,42.46,28900.0,31.9868,32.0848,31.9567,32.0095,28900.0
2008-01-03 10:40:00,42.46,42.48,42.38,42.47,20000.0,32.0095,32.0245,31.9491,32.017,20000.0
2008-01-03 10:50:00,42.47,42.62,42.46,42.61,18300.0,32.017,32.1301,32.0095,32.1225,18300.0
2008-01-03 11:00:00,42.62,42.67,42.57,42.6,17600.0,32.1301,32.1678,32.0924,32.115,17600.0
2008-01-03 11:10:00,42.59,42.69,42.56,42.58,11700.0,32.1075,32.1828,32.0848,32.0999,11700.0
2008-01-03 11:20:00,42.59,42.7,42.58,42.63,20800.0,32.1075,32.1904,32.0999,32.1376,20800.0
2008-01-03 11:30:00,42.63,42.63,42.6,42.6,14400.0,32.1376,32.1376,32.115,32.115,14400.0
2008-01-03 11:40:00,42.61,42.63,42.59,42.6,14800.0,32.1225,32.1376,32.1075,32.115,14800.0
2008-01-03 11:50:00,42.61,42.7,42.57,42.57,19800.0,32.1225,32.1904,32.0924,32.0924,19800.0
2008-01-03 12:00:00,42.58,42.6,42.5,42.52,19000.0,32.0999,32.115,32.0396,32.0547,19000.0
2008-01-03 12:10:00,42.52,42.56,42.39,42.42,67400.0,32.0547,32.0848,31.9567,31.9793,67400.0
2008-01-03 12:20:00,42.42,42.46,42.42,42.44,28700.0,31.9793,32.0095,31.9793,31.9944,28700.0
2008-01-03 12:30:00,42.47,42.63,42.41,42.59,42700.0,32.017,32.1376,31.9718,32.1075,42700.0
2008-01-03 12:40:00,42.57,42.57,42.4,42.46,17300.0,32.0924,32.0924,31.9642,32.0095,17300.0
2008-01-03 12:50:00,42.47,42.82,42.44,42.44,26000.0,32.017,32.2808,31.9944,31.9944,26000.0
2008-01-03 13:00:00,42.44,42.45,42.4,42.43,12800.0,31.9944,32.0019,31.9642,31.9868,12800.0
2008-01-03 13:10:00,42.43,42.47,42.35,42.42,24800.0,31.9868,32.017,31.9265,31.9793,24800.0
2008-01-03 13:20:00,42.43,42.47,42.39,42.45,39500.0,31.9868,32.017,31.9567,32.0019,39500.0
2008-01-03 13:30:00,42.45,42.61,42.45,42.54,35000.0,32.0019,32.1225,32.0019,32.0698,35000.0
2008-01-03 13:40:00,42.55,42.59,42.52,42.59,13900.0,32.0773,32.1075,32.0547,32.1075,13900.0
2008-01-03 13:50:00,42.57,42.6,42.5,42.51,22000.0,32.0924,32.115,32.0396,32.0471,22000.0
2008-01-03 14:00:00,42.5,42.54,42.49,42.53,37700.0,32.0396,32.0698,32.0321,32.0622,37700.0
2008-01-03 14:10:00,42.54,42.6,42.49,42.59,31900.0,32.0698,32.115,32.0321,32.1075,31900.0
2008-01-03 14:20:00,42.58,42.63,42.47,42.5,137000.0,32.0999,32.1376,32.017,32.0396,137000.0
2008-01-03 14:30:00,42.49,42.51,42.49,42.5,57200.0,32.0321,32.0471,32.0321,32.0396,57200.0
2008-01-03 14:40:00,42.5,42.51,42.46,42.5,64500.0,32.0396,32.0471,32.0095,32.0396,64500.0
2008-01-03 14:50:00,42.5,42.5,42.31,42.33,28000.0,32.0396,32.0396,31.8964,31.9114,28000.0
2008-01-03 15:00:00,42.34,42.45,42.3,42.31,30600.0,31.919,32.0019,31.8888,31.8964,30600.0
2008-01-03 15:10:00,42.33,42.38,42.29,42.3,103600.0,31.9114,31.9491,31.8813,31.8888,103600.0
2008-01-03 15:20:00,42.29,42.37,42.22,42.23,379400.0,31.8813,31.9416,31.8285,31.8361,379400.0
2008-01-03 15:30:00,42.24,42.24,42.09,42.18,410200.0,31.8436,31.8436,31.7305,31.7984,410200.0
2008-01-03 15:40:00,42.17,42.26,42.13,42.2,79500.0,31.7908,31.8587,31.7607,31.8134,79500.0
2008-01-03 15:50:00,42.21,42.27,42.19,42.21,52000.0,31.821,31.8662,31.8059,31.821,52000.0
2008-01-04 09:30:00,41.88,41.88,41.37,41.6,66100.0,31.5722,31.5722,31.1877,31.3611,66100.0
2008-01-04 09:40:00,41.6,41.8,41.55,41.73,50800.0,31.3611,31.5119,31.3234,31.4591,50800.0
2008-01-04 09:50:00,41.69,41.78,41.6,41.63,50800.0,31.429,31.4968,31.3611,31.3837,50800.0
2008-01-04 10:00:00,41.64,41.69,41.52,41.52,105800.0,31.3913,31.429,31.3008,31.3008,105800.0
2008-01-04 10:10:00,41.49,41.63,41.48,41.6,26100.0,31.2782,31.3837,31.2707,31.3611,26100.0
2008-01-04 10:20:00,41.6,41.61,41.52,41.52,137300.0,31.3611,31.3687,31.3008,31.3008,137300.0
2008-01-04 10:30:00,41.49,41.55,41.48,41.54,31300.0,31.2782,31.3234,31.2707,31.3159,31300.0
2008-01-04 10:40:00,41.53,41.6,41.47,41.53,29100.0,31.3083,31.3611,31.2631,31.3083,29100.0
2008-01-04 10:50:00,41.53,41.55,41.48,41.54,37200.0,31.3083,31.3234,31.2707,31.3159,37200.0
2008-01-04 11:00:00,41.52,41.7,41.5,41.69,74400.0,31.3008,31.4365,31.2857,31.429,74400.0
2008-01-04 11:10:00,41.7,41.83,41.64,41.64,31500.0,31.4365,31.5345,31.3913,31.3913,31500.0
2008-01-04 11:20:00,41.66,41.83,41.65,41.78,23100.0,31.4064,31.5345,31.3988,31.4968,23100.0
2008-01-04 11:30:00,41.8,41.89,41.47,41.47,67700.0,31.5119,31.5797,31.2631,31.2631,67700.0
2008-01-04 11:40:00,41.48,41.56,41.47,41.55,16600.0,31.2707,31.331,31.2631,31.3234,16600.0
2008-01-04 11:50:00,41.56,41.65,41.56,41.58,16600.0,31.331,31.3988,31.331,31.346,16600.0
2008-01-04 12:00:00,41.58,41.64,41.53,41.64,20500.0,31.346,31.3913,31.3083,31.3913,20500.0
2008-01-04 12:10:00,41.65,41.75,41.59,41.64,134600.0,31.3988,31.4742,31.3536,31.3913,134600.0
2008-01-04 12:20:00,41.64,41.71,41.53,41.63,35900.0,31.3913,31.444,31.3083,31.3837,35900.0
2008-01-04 12:30:00,41.63,41.74,41.62,41.72,31200.0,31.3837,31.4667,31.3762,31.4516,31200.0
2008-01-04 12:40:00,41.72,41.76,41.67,41.7,16500.0,31.4516,31.4817,31.4139,31.4365,16500.0
2008-01-04 12:50:00,41.7,41.7,41.48,41.48,52300.0,31.4365,31.4365,31.2707,31.2707,52300.0
2008-01-04 13:00:00,41.48,41.49,41.4,41.41,25000.0,31.2707,31.2782,31.2103,31.2179,25000.0
2008-01-04 13:10:00,41.41,41.45,41.38,41.43,22700.0,31.2179,31.248,31.1953,31.233,22700.0
2008-01-04 13:20:00,41.43,41.43,41.35,41.39,29000.0,31.233,31.233,31.1727,31.2028,29000.0
2008-01-04 13:30:00,41.39,41.42,41.24,41.27,33600.0,31.2028,31.2254,31.0897,31.1123,33600.0
2008-01-04 13:40:00,41.25,41.31,41.23,41.31,29100.0,31.0973,31.1425,31.0822,31.1425,29100.0
2008-01-04 13:50:00,41.31,41.51,41.31,41.51,23500.0,31.1425,31.2933,31.1425,31.2933,23500.0
2008-01-04 14:00:00,41.5,41.5,41.31,41.36,22000.0,31.2857,31.2857,31.1425,31.1802,22000.0
2008-01-04 14:10:00,41.36,41.5,41.31,41.49,61400.0,31.1802,31.2857,31.1425,31.2782,61400.0
2008-01-04 14:20:00,41.5,41.5,41.44,41.49,43600.0,31.2857,31.2857,31.2405,31.2782,43600.0
2008-01-04 14:30:00,41.49,41.51,41.36,41.41,53800.0,31.2782,31.2933,31.1802,31.2179,53800.0
2008-01-04 14:40:00,41.41,41.51,41.39,41.49,66600.0,31.2179,31.2933,31.2028,31.2782,66600.0
2008-01-04 14:50:00,41.49,41.5,41.36,41.46,43300.0,31.2782,31.2857,31.1802,31.2556,43300.0
2008-01-04 15:00:00,41.47,41.5,41.39,41.46,69400.0,31.2631,31.2857,31.2028,31.2556,69400.0
2008-01-04 15:10:00,41.46,41.48,41.3,41.38,91100.0,31.2556,31.2707,31.135,31.1953,91100.0
2008-01-04 15:20:00,41.37,41.52,41.33,41.46,153700.0,31.1877,31.3008,31.1576,31.2556,153700.0
2008-01-04 15:30:00,41.48,41.62,41.44,41.56,109300.0,31.2707,31.3762,31.2405,31.331,109300.0
2008-01-04 15:40:00,41.56,41.57,41.3,41.3,76900.0,31.331,31.3385,31.135,31.135,76900.0
2008-01-04 15:50:00,41.3,41.42,41.3,41.4,71400.0,31.135,31.2254,31.135,31.2103,71400.0
2008-01-07 09:30:00,41.42,41.82,41.42,41.51,50400.0,31.2254,31.527,31.2254,31.2933,50400.0
2008-01-07 09:40:00,41.5,41.55,41.33,41.33,56000.0,31.2857,31.3234,31.1576,31.1576,56000.0
2008-01-07 09:50:00,41.34,41.46,41.34,41.39,39900.0,31.1651,31.2556,31.1651,31.2028,39900.0
2008-01-07 10:00:00,41.39,41.39,41.25,41.31,66200.0,31.2028,31.2028,31.0973,31.1425,66200.0
2008-01-07 10:10:00,41.32,41.32,41.07,41.11,25600.0,31.15,31.15,30.9616,30.9917,25600.0
2008-01-07 10:20:00,41.12,41.19,41.06,41.1,46700.0,30.9993,31.052,30.954,30.9842,46700.0
2008-01-07 10:30:00,41.1,41.1,40.91,41.06,106200.0,30.9842,30.9842,30.8409,30.954,106200.0
2008-01-07 10:40:00,41.1,41.1,40.93,40.99,115000.0,30.9842,30.9842,30.856,30.9013,115000.0
2008-01-07 10:50:00,40.99,41.0,40.95,40.98,21900.0,30.9013,30.9088,30.8711,30.8937,21900.0
2008-01-07 11:00:00,40.98,41.0,40.97,40.99,43900.0,30.8937,30.9088,30.8862,30.9013,43900.0
2008-01-07 11:10:00,41.0,41.0,40.92,40.93,23700.0,30.9088,30.9088,30.8485,30.856,23700.0
2008-01-07 11:20:00,40.93,40.96,40.91,40.91,20600.0,30.856,30.8786,30.8409,30.8409,20600.0
2008-01-07 11:30:00,40.92,40.96,40.9,40.94,30200.0,30.8485,30.8786,30.8334,30.8636,30200.0
2008-01-07 11:40:00,40.95,41.0,40.94,40.96,51200.0,30.8711,30.9088,30.8636,30.8786,51200.0
2008-01-07 11:50:00,40.95,41.01,40.83,40.85,68400.0,30.8711,30.9163,30.7806,30.7957,68400.0
2008-01-07 12:00:00,40.85,40.88,40.73,40.81,97000.0,30.7957,30.8183,30.7053,30.7656,97000.0
2008-01-07 12:10:00,40.81,40.85,40.72,40.75,50400.0,30.7656,30.7957,30.6977,30.7203,50400.0
2008-01-07 12:20:00,40.75,40.77,40.71,40.71,137200.0,30.7203,30.7354,30.6902,30.6902,137200.0
2008-01-07 12:30:00,40.72,40.72,40.58,40.64,76100.0,30.6977,30.6977,30.5922,30.6374,76100.0
2008-01-07 12:40:00,40.64,40.67,40.5,40.66,78100.0,30.6374,30.66,30.5319,30.6525,78100.0
2008-01-07 12:50:00,40.67,40.74,40.57,40.58,44800.0,30.66,30.7128,30.5846,30.5922,44800.0
2008-01-07 13:00:00,40.56,40.63,40.56,40.61,47100.0,30.5771,30.6299,30.5771,30.6148,47100.0
2008-01-07 13:10:00,40.6,40.61,40.43,40.47,55900.0,30.6072,30.6148,30.4791,30.5092,55900.0
2008-01-07 13:20:00,40.47,40.5,40.21,40.35,117500.0,30.5092,30.5319,30.3132,30.4188,117500.0
2008-01-07 13:30:00,40.35,40.51,40.33,40.47,149800.0,30.4188,30.5394,30.4037,30.5092,149800.0
2008-01-07 13:40:00,40.47,40.49,40.39,40.42,89600.0,30.5092,30.5243,30.4489,30.4716,89600.0
2008-01-07 13:50:00,40.42,40.51,40.28,40.39,248200.0,30.4716,30.5394,30.366,30.4489,248200.0
2008-01-07 14:00:00,40.39,40.41,40.31,40.32,121000.0,30.4489,30.464,30.3886,30.3962,121000.0
2008-01-07 14:10:00,40.31,40.32,40.11,40.23,84000.0,30.3886,30.3962,30.2378,30.3283,84000.0
2008-01-07 14:20:00,40.22,40.42,40.22,40.29,120700.0,30.3208,30.4716,30.3208,30.3735,120700.0
2008-01-07 14:30:00,40.28,40.4,40.26,40.38,71600.0,30.366,30.4565,30.3509,30.4414,71600.0
2008-01-07 14:40:00,40.37,40.38,40.29,40.3,99300.0,30.4339,30.4414,30.3735,30.3811,99300.0
2008-01-07 14:50:00,40.3,40.39,40.29,40.38,73100.0,30.3811,30.4489,30.3735,30.4414,73100.0
2008-01-07 15:00:00,40.38,40.38,40.32,40.35,107800.0,30.4414,30.4414,30.3962,30.4188,107800.0
2008-01-07 15:10:00,40.36,40.91,40.2,40.2,80100.0,30.4263,30.8409,30.3057,30.3057,80100.0
2008-01-07 15:20:00,40.2,40.31,40.2,40.25,125200.0,30.3057,30.3886,30.3057,30.3434,125200.0
2008-01-07 15:30:00,40.25,40.26,40.18,40.18,372600.0,30.3434,30.3509,30.2906,30.2906,372600.0
2008-01-07 15:40:00,40.18,40.22,40.11,40.13,223000.0,30.2906,30.3208,30.2378,30.2529,223000.0
2008-01-07 15:50:00,40.13,40.23,40.08,40.12,339800.0,30.2529,30.3283,30.2152,30.2454,339800.0
2008-01-08 09:30:00,40.01,40.73,40.01,40.11,163800.0,30.1625,30.7053,30.1625,30.2378,163800.0
2008-01-08 09:40:00,40.11,40.15,40.0,40.01,116800.0,30.2378,30.268,30.1549,30.1625,116800.0
2008-01-08 09:50:00,40.0,40.05,39.83,39.94,241200.0,30.1549,30.1926,30.0268,30.1097,241200.0
2008-01-08 10:00:00,39.94,39.95,39.4,39.83,470300.0,30.1097,30.1172,29.7026,30.0268,470300.0
2008-01-08 10:10:00,39.83,39.92,39.69,39.8,121300.0,30.0268,30.0946,29.9212,30.0041,121300.0
2008-01-08 10:20:00,39.82,39.95,39.79,39.8,105800.0,30.0192,30.1172,29.9966,30.0041,105800.0
2008-01-08 10:30:00,39.79,39.94,39.77,39.91,151300.0,29.9966,30.1097,29.9815,30.0871,151300.0
2008-01-08 10:40:00,39.91,39.93,39.61,39.67,137800.0,30.0871,30.1022,29.8609,29.9061,137800.0
2008-01-08 10:50:00,39.67,39.73,39.67,39.71,72300.0,29.9061,29.9514,29.9061,29.9363,72300.0
2008-01-08 11:00:00,39.71,39.85,39.7,39.74,131600.0,29.9363,30.0418,29.9288,29.9589,131600.0
2008-01-08 11:10:00,39.74,39.76,39.6,39.7,64200.0,29.9589,29.974,29.8534,29.9288,64200.0
2008-01-08 11:20:00,39.69,39.76,39.54,39.67,77100.0,29.9212,29.974,29.8081,29.9061,77100.0
2008-01-08 11:30:00,39.65,39.65,39.19,39.4,191200.0,29.8911,29.8911,29.5443,29.7026,191200.0
2008-01-08 11:40:00,39.4,39.43,39.03,39.07,277600.0,29.7026,29.7252,29.4237,29.4538,277600.0
2008-01-08 11:50:00,39.08,39.46,39.03,39.34,196100.0,29.4614,29.7478,29.4237,29.6574,196100.0
2008-01-08 12:00:00,39.34,39.35,39.15,39.29,266300.0,29.6574,29.6649,29.5141,29.6197,266300.0
2008-01-08 12:10:00,39.29,39.45,39.2,39.34,217000.0,29.6197,29.7403,29.5518,29.6574,217000.0
2008-01-08 12:20:00,39.34,39.44,39.34,39.43,160300.0,29.6574,29.7328,29.6574,29.7252,160300.0
2008-01-08 12:30:00,39.42,39.53,39.37,39.48,430600.0,29.7177,29.8006,29.68,29.7629,430600.0
2008-01-08 12:40:00,39.48,39.57,39.4,39.5,303600.0,29.7629,29.8308,29.7026,29.778,303600.0
2008-01-08 12:50:00,39.52,39.7,39.5,39.6,200300.0,29.7931,29.9288,29.778,29.8534,200300.0
2008-01-08 13:00:00,39.6,39.73,39.55,39.69,163900.0,29.8534,29.9514,29.8157,29.9212,163900.0
2008-01-08 13:10:00,39.69,39.73,39.54,39.7,87600.0,29.9212,29.9514,29.8081,29.9288,87600.0
2008-01-08 13:20:00,39.69,39.73,39.65,39.69,204800.0,29.9212,29.9514,29.8911,29.9212,204800.0
2008-01-08 13:30:00,39.7,39.84,39.65,39.79,1622900.0,29.9288,30.0343,29.8911,29.9966,1622900.0
2008-01-08 13:40:00,39.79,40.03,39.77,39.97,253000.0,29.9966,30.1775,29.9815,30.1323,253000.0
2008-01-08 13:50:00,39.96,40.05,39.93,39.96,143600.0,30.1248,30.1926,30.1022,30.1248,143600.0
2008-01-08 14:00:00,39.95,39.98,39.75,39.79,124600.0,30.1172,30.1398,29.9665,29.9966,124600.0
2008-01-08 14:10:00,39.8,39.92,39.78,39.86,73100.0,30.0041,30.0946,29.9891,30.0494,73100.0
2008-01-08 14:20:00,39.89,40.02,39.85,40.0,239500.0,30.072,30.17,30.0418,30.1549,239500.0
2008-01-08 14:30:00,40.0,40.0,39.83,39.84,666700.0,30.1549,30.1549,30.0268,30.0343,666700.0
2008-01-08 14:40:00,39.85,39.94,39.83,39.88,175500.0,30.0418,30.1097,30.0268,30.0645,175500.0
2008-01-08 14:50:00,39.89,39.9,39.73,39.75,169100.0,30.072,30.0795,29.9514,29.9665,169100.0
2008-01-08 15:00:00,39.75,39.88,39.69,39.88,85300.0,29.9665,30.0645,29.9212,30.0645,85300.0
2008-01-08 15:10:00,39.85,39.92,39.65,39.65,127800.0,30.0418,30.0946,29.8911,29.8911,127800.0
2008-01-08 15:20:00,39.66,39.71,39.5,39.62,177600.0,29.8986,29.9363,29.778,29.8685,177600.0
2008-01-08 15:30:00,39.62,39.7,39.45,39.47,158200.0,29.8685,29.9288,29.7403,29.7554,158200.0
2008-01-08 15:40:00,39.46,39.55,39.34,39.42,178800.0,29.7478,29.8157,29.6574,29.7177,178800.0
2008-01-08 15:50:00,39.42,39.58,39.26,39.48,302800.0,29.7177,29.8383,29.5971,29.7629,302800.0
2008-01-09 09:30:00,39.27,40.13,39.27,39.97,59200.0,29.6046,30.2529,29.6046,30.1323,59200.0
2008-01-09 09:40:00,39.92,40.0,39.7,39.75,79300.0,30.0946,30.1549,29.9288,29.9665,79300.0
2008-01-09 09:50:00,39.75,39.78,39.5,39.75,80800.0,29.9665,29.9891,29.778,29.9665,80800.0
2008-01-09 10:00:00,39.75,39.87,39.68,39.81,94000.0,29.9665,30.0569,29.9137,30.0117,94000.0
2008-01-09 10:10:00,39.81,40.0,39.78,40.0,85400.0,30.0117,30.1549,29.9891,30.1549,85400.0
2008-01-09 10:20:00,40.0,40.0,39.87,39.98,74100.0,30.1549,30.1549,30.0569,30.1398,74100.0
2008-01-09 10:30:00,39.98,40.0,39.92,39.98,51700.0,30.1398,30.1549,30.0946,30.1398,51700.0
2008-01-09 10:40:00,39.98,40.02,39.94,39.98,79000.0,30.1398,30.17,30.1097,30.1398,79000.0
2008-01-09 10:50:00,39.99,40.01,39.89,39.98,79700.0,30.1474,30.1625,30.072,30.1398,79700.0
2008-01-09 11:00:00,39.98,39.98,39.78,39.84,27500.0,30.1398,30.1398,29.9891,30.0343,27500.0
2008-01-09 11:10:00,39.83,39.83,39.52,39.52,42400.0,30.0268,30.0268,29.7931,29.7931,42400.0
2008-01-09 11:20:00,39.53,39.64,39.45,39.51,48600.0,29.8006,29.8835,29.7403,29.7855,48600.0
2008-01-09 11:30:00,39.53,39.67,39.45,39.66,32900.0,29.8006,29.9061,29.7403,29.8986,32900.0
2008-01-09 11:40:00,39.65,39.65,39.51,39.57,35200.0,29.8911,29.8911,29.7855,29.8308,35200.0
2008-01-09 11:50:00,39.55,39.58,39.47,39.5,40700.0,29.8157,29.8383,29.7554,29.778,40700.0
2008-01-09 12:00:00,39.5,39.51,39.39,39.45,72700.0,29.778,29.7855,29.6951,29.7403,72700.0
2008-01-09 12:10:00,39.45,39.5,39.36,39.44,51800.0,29.7403,29.778,29.6724,29.7328,51800.0
2008-01-09 12:20:00,39.45,39.48,39.4,39.45,43800.0,29.7403,29.7629,29.7026,29.7403,43800.0
2008-01-09 12:30:00,39.45,39.47,39.45,39.46,30800.0,29.7403,29.7554,29.7403,29.7478,30800.0
2008-01-09 12:40:00,39.46,39.46,39.26,39.34,39300.0,29.7478,29.7478,29.5971,29.6574,39300.0
2008-01-09 12:50:00,39.35,39.45,39.35,39.45,36900.0,29.6649,29.7403,29.6649,29.7403,36900.0
2008-01-09 13:00:00,39.46,39.48,39.44,39.47,14700.0,29.7478,29.7629,29.7328,29.7554,14700.0
2008-01-09 13:10:00,39.47,39.47,39.32,39.32,29900.0,29.7554,29.7554,29.6423,29.6423,29900.0
2008-01-09 13:20:00,39.31,39.32,39.26,39.29,45000.0,29.6348,29.6423,29.5971,29.6197,45000.0
2008-01-09 13:30:00,39.3,39.3,39.13,39.16,31300.0,29.6272,29.6272,29.4991,29.5217,31300.0
2008-01-09 13:40:00,39.16,39.22,38.92,39.0,148700.0,29.5217,29.5669,29.3407,29.4011,148700.0
2008-01-09 13:50:00,39.0,39.0,38.81,38.83,275300.0,29.4011,29.4011,29.2578,29.2729,275300.0
2008-01-09 14:00:00,38.83,38.84,38.58,38.61,154200.0,29.2729,29.2804,29.0844,29.107,154200.0
2008-01-09 14:10:00,38.61,38.63,38.28,38.62,244100.0,29.107,29.1221,28.8583,29.1146,244100.0
2008-01-09 14:20:00,38.62,38.82,38.61,38.78,77900.0,29.1146,29.2654,29.107,29.2352,77900.0
2008-01-09 14:30:00,38.79,38.96,38.77,38.93,68100.0,29.2427,29.3709,29.2277,29.3483,68100.0
2008-01-09 14:40:00,38.93,38.93,38.66,38.81,92900.0,29.3483,29.3483,29.1447,29.2578,92900.0
2008-01-09 14:50:00,38.8,39.02,38.8,38.89,100500.0,29.2503,29.4161,29.2503,29.3181,100500.0
2008-01-09 15:00:00,38.9,39.18,38.87,39.04,115200.0,29.3257,29.5367,29.303,29.4312,115200.0
2008-01-09 15:10:00,39.04,39.14,38.94,39.08,155200.0,29.4312,29.5066,29.3558,29.4614,155200.0
2008-01-09 15:20:00,39.08,39.28,38.94,39.24,242600.0,29.4614,29.6121,29.3558,29.582,242600.0
2008-01-09 15:30:00,39.24,39.27,38.99,39.18,447700.0,29.582,29.6046,29.3935,29.5367,447700.0
2008-01-09 15:40:00,39.18,39.38,39.17,39.27,214000.0,29.5367,29.6875,29.5292,29.6046,214000.0
2008-01-09 15:50:00,39.27,39.35,39.26,39.35,429500.0,29.6046,29.6649,29.5971,29.6649,429500.0
2008-01-10 09:30:00,39.08,39.51,39.08,39.41,70100.0,29.4614,29.7855,29.4614,29.7101,70100.0
2008-01-10 09:40:00,39.41,39.5,39.24,39.29,91600.0,29.7101,29.778,29.582,29.6197,91600.0
2008-01-10 09:50:00,39.29,39.41,39.25,39.26,137900.0,29.6197,29.7101,29.5895,29.5971,137900.0
2008-01-10 10:00:00,39.25,39.35,39.25,39.26,44100.0,29.5895,29.6649,29.5895,29.5971,44100.0
2008-01-10 10:10:00,39.25,39.34,39.25,39.33,32300.0,29.5895,29.6574,29.5895,29.6498,32300.0
2008-01-10 10:20:00,39.31,39.33,39.23,39.26,61400.0,29.6348,29.6498,29.5744,29.5971,61400.0
2008-01-10 10:30:00,39.25,39.28,39.19,39.24,90100.0,29.5895,29.6121,29.5443,29.582,90100.0
2008-01-10 10:40:00,39.23,39.23,39.13,39.14,33000.0,29.5744,29.5744,29.4991,29.5066,33000.0
2008-01-10 10:50:00,39.14,39.21,39.05,39.2,45800.0,29.5066,29.5594,29.4387,29.5518,45800.0
2008-01-10 11:00:00,39.19,39.2,39.07,39.15,22600.0,29.5443,29.5518,29.4538,29.5141,22600.0
2008-01-10 11:10:00,39.16,39.17,39.09,39.11,17700.0,29.5217,29.5292,29.4689,29.484,17700.0
2008-01-10 11:20:00,39.1,39.2,39.1,39.16,34200.0,29.4764,29.5518,29.4764,29.5217,34200.0
2008-01-10 11:30:00,39.15,39.17,38.97,38.97,52400.0,29.5141,29.5292,29.3784,29.3784,52400.0
2008-01-10 11:40:00,38.97,39.1,38.92,39.06,23300.0,29.3784,29.4764,29.3407,29.4463,23300.0
2008-01-10 11:50:00,39.05,39.25,39.05,39.16,28000.0,29.4387,29.5895,29.4387,29.5217,28000.0
2008-01-10 12:00:00,39.18,39.25,39.15,39.23,25800.0,29.5367,29.5895,29.5141,29.5744,25800.0
2008-01-10 12:10:00,39.24,39.31,39.17,39.28,48000.0,29.582,29.6348,29.5292,29.6121,48000.0
2008-01-10 12:20:00,39.3,39.61,39.29,39.33,60600.0,29.6272,29.8609,29.6197,29.6498,60600.0
2008-01-10 12:30:00,39.33,39.43,39.17,39.18,31800.0,29.6498,29.7252,29.5292,29.5367,31800.0
2008-01-10 12:40:00,39.18,39.22,38.99,39.03,46000.0,29.5367,29.5669,29.3935,29.4237,46000.0
2008-01-10 12:50:00,39.02,39.05,38.98,39.01,75500.0,29.4161,29.4387,29.386,29.4086,75500.0
2008-01-10 13:00:00,39.02,39.17,38.99,39.15,115100.0,29.4161,29.5292,29.3935,29.5141,115100.0
2008-01-10 13:10:00,39.14,39.24,39.04,39.23,20700.0,29.5066,29.582,29.4312,29.5744,20700.0
2008-01-10 13:20:00,39.24,39.34,39.17,39.27,31800.0,29.582,29.6574,29.5292,29.6046,31800.0
2008-01-10 13:30:00,39.25,39.26,39.14,39.2,88100.0,29.5895,29.5971,29.5066,29.5518,88100.0
2008-01-10 13:40:00,39.2,39.23,39.13,39.13,88400.0,29.5518,29.5744,29.4991,29.4991,88400.0
2008-01-10 13:50:00,39.14,39.17,39.08,39.16,54400.0,29.5066,29.5292,29.4614,29.5217,54400.0
2008-01-10 14:00:00,39.16,39.2,38.99,39.05,61400.0,29.5217,29.5518,29.3935,29.4387,61400.0
2008-01-10 14:10:00,39.06,39.3,38.99,39.23,52300.0,29.4463,29.6272,29.3935,29.5744,52300.0
2008-01-10 14:20:00,39.25,39.25,39.09,39.15,38500.0,29.5895,29.5895,29.4689,29.5141,38500.0
2008-01-10 14:30:00,39.13,39.44,39.09,39.43,47200.0,29.4991,29.7328,29.4689,29.7252,47200.0
2008-01-10 14:40:00,39.44,39.47,39.33,39.39,77600.0,29.7328,29.7554,29.6498,29.6951,77600.0
2008-01-10 14:50:00,39.39,39.42,39.38,39.4,67700.0,29.6951,29.7177,29.6875,29.7026,67700.0
2008-01-10 15:00:00,39.4,39.41,39.29,39.39,51400.0,29.7026,29.7101,29.6197,29.6951,51400.0
2008-01-10 15:10:00,39.39,39.64,39.3,39.31,91500.0,29.6951,29.8835,29.6272,29.6348,91500.0
2008-01-10 15:20:00,39.31,39.59,39.3,39.5,54400.0,29.6348,29.8458,29.6272,29.778,54400.0
2008-01-10 15:30:00,39.53,39.89,39.53,39.75,143300.0,29.8006,30.072,29.8006,29.9665,143300.0
2008-01-10 15:40:00,39.75,39.76,39.56,39.59,103100.0,29.9665,29.974,29.8232,29.8458,103100.0
2008-01-10 15:50:00,39.6,39.7,39.38,39.48,141300.0,29.8534,29.9288,29.6875,29.7629,141300.0
2008-01-11 09:30:00,39.72,40.28,39.72,40.26,105300.0,29.9438,30.366,29.9438,30.3509,105300.0
2008-01-11 09:40:00,40.26,40.47,40.1,40.33,115000.0,30.3509,30.5092,30.2303,30.4037,115000.0
2008-01-11 09:50:00,40.31,40.41,40.05,40.1,161100.0,30.3886,30.464,30.1926,30.2303,161100.0
2008-01-11 10:00:00,40.1,40.5,40.05,40.44,92000.0,30.2303,30.5319,30.1926,30.4866,92000.0
2008-01-11 10:10:00,40.44,40.54,40.34,40.46,107800.0,30.4866,30.562,30.4112,30.5017,107800.0
2008-01-11 10:20:00,40.47,40.9,40.46,40.72,195100.0,30.5092,30.8334,30.5017,30.6977,195100.0
2008-01-11 10:30:00,40.72,40.95,40.68,40.9,139900.0,30.6977,30.8711,30.6676,30.8334,139900.0
2008-01-11 10:40:00,40.91,41.1,40.89,41.03,142200.0,30.8409,30.9842,30.8259,30.9314,142200.0
2008-01-11 10:50:00,41.03,41.12,40.84,41.03,123800.0,30.9314,30.9993,30.7882,30.9314,123800.0
2008-01-11 11:00:00,41.03,41.31,41.03,41.13,119800.0,30.9314,31.1425,30.9314,31.0068,119800.0
2008-01-11 11:10:00,41.14,41.22,40.87,40.9,339700.0,31.0143,31.0746,30.8108,30.8334,339700.0
2008-01-11 11:20:00,40.89,41.0,40.78,40.89,109000.0,30.8259,30.9088,30.7429,30.8259,109000.0
2008-01-11 11:30:00,40.89,41.0,40.85,40.85,65400.0,30.8259,30.9088,30.7957,30.7957,65400.0
2008-01-11 11:40:00,40.85,40.94,40.7,40.87,154100.0,30.7957,30.8636,30.6826,30.8108,154100.0
2008-01-11 11:50:00,40.87,40.9,40.77,40.79,146400.0,30.8108,30.8334,30.7354,30.7505,146400.0
2008-01-11 12:00:00,40.78,40.83,40.77,40.81,43400.0,30.7429,30.7806,30.7354,30.7656,43400.0
2008-01-11 12:10:00,40.8,40.82,40.62,40.63,43700.0,30.758,30.7731,30.6223,30.6299,43700.0
2008-01-11 12:20:00,40.63,40.75,40.47,40.69,100500.0,30.6299,30.7203,30.5092,30.6751,100500.0
2008-01-11 12:30:00,40.68,40.7,40.52,40.6,50700.0,30.6676,30.6826,30.5469,30.6072,50700.0
2008-01-11 12:40:00,40.61,40.64,40.51,40.58,63700.0,30.6148,30.6374,30.5394,30.5922,63700.0
2008-01-11 12:50:00,40.57,40.72,40.56,40.71,35800.0,30.5846,30.6977,30.5771,30.6902,35800.0
2008-01-11 13:00:00,40.7,40.71,40.58,40.64,26500.0,30.6826,30.6902,30.5922,30.6374,26500.0
2008-01-11 13:10:00,40.63,40.66,40.44,40.55,30100.0,30.6299,30.6525,30.4866,30.5696,30100.0
2008-01-11 13:20:00,40.54,40.56,40.46,40.48,30100.0,30.562,30.5771,30.5017,30.5168,30100.0
2008-01-11 13:30:00,40.47,40.56,40.35,40.39,43600.0,30.5092,30.5771,30.4188,30.4489,43600.0
2008-01-11 13:40:00,40.4,40.84,40.25,40.4,80800.0,30.4565,30.7882,30.3434,30.4565,80800.0
2008-01-11 13:50:00,40.4,40.62,40.37,40.44,28500.0,30.4565,30.6223,30.4339,30.4866,28500.0
2008-01-11 14:00:00,40.42,40.48,40.38,40.4,40700.0,30.4716,30.5168,30.4414,30.4565,40700.0
2008-01-11 14:10:00,40.4,40.44,40.37,40.38,44400.0,30.4565,30.4866,30.4339,30.4414,44400.0
2008-01-11 14:20:00,40.39,40.54,40.39,40.53,37400.0,30.4489,30.562,30.4489,30.5545,37400.0
2008-01-11 14:30:00,40.52,40.64,40.49,40.6,46200.0,30.5469,30.6374,30.5243,30.6072,46200.0
2008-01-11 14:40:00,40.6,40.74,40.58,40.66,152500.0,30.6072,30.7128,30.5922,30.6525,152500.0
2008-01-11 14:50:00,40.65,40.72,40.53,40.61,58000.0,30.6449,30.6977,30.5545,30.6148,58000.0
2008-01-11 15:00:00,40.61,40.7,40.58,40.64,71000.0,30.6148,30.6826,30.5922,30.6374,71000.0
2008-01-11 15:10:00,40.64,40.64,40.48,40.52,112300.0,30.6374,30.6374,30.5168,30.5469,112300.0
2008-01-11 15:20:00,40.5,40.57,40.41,40.49,111200.0,30.5319,30.5846,30.464,30.5243,111200.0
2008-01-11 15:30:00,40.5,40.53,40.42,40.52,87800.0,30.5319,30.5545,30.4716,30.5469,87800.0
2008-01-11 15:40:00,40.52,40.55,40.49,40.54,128600.0,30.5469,30.5696,30.5243,30.562,128600.0
2008-01-11 15:50:00,40.55,40.56,40.38,40.41,206500.0,30.5696,30.5771,30.4414,30.464,206500.0
2008-01-14 09:30:00,41.29,41.29,39.69,40.55,177200.0,31.1274,31.1274,29.9212,30.5696,177200.0
2008-01-14 09:40:00,40.51,40.56,40.37,40.5,106400.0,30.5394,30.5771,30.4339,30.5319,106400.0
2008-01-14 09:50:00,40.51,40.85,40.48,40.82,70900.0,30.5394,30.7957,30.5168,30.7731,70900.0
2008-01-14 10:00:00,40.79,40.83,40.72,40.8,44600.0,30.7505,30.7806,30.6977,30.758,44600.0
2008-01-14 10:10:00,40.79,40.92,40.73,40.76,79900.0,30.7505,30.8485,30.7053,30.7279,79900.0
2008-01-14 10:20:00,40.76,40.76,40.61,40.61,59900.0,30.7279,30.7279,30.6148,30.6148,59900.0
2008-01-14 10:30:00,40.62,40.81,40.62,40.8,46700.0,30.6223,30.7656,30.6223,30.758,46700.0
2008-01-14 10:40:00,40.8,40.92,40.71,40.91,55800.0,30.758,30.8485,30.6902,30.8409,55800.0
2008-01-14 10:50:00,40.91,40.93,40.76,40.8,39800.0,30.8409,30.856,30.7279,30.758,39800.0
2008-01-14 11:00:00,40.79,40.86,40.76,40.77,35300.0,30.7505,30.8033,30.7279,30.7354,35300.0
2008-01-14 11:10:00,40.77,40.82,40.74,40.75,18100.0,30.7354,30.7731,30.7128,30.7203,18100.0
2008-01-14 11:20:00,40.75,40.75,40.66,40.69,18900.0,30.7203,30.7203,30.6525,30.6751,18900.0
2008-01-14 11:30:00,40.69,40.7,40.62,40.63,20800.0,30.6751,30.6826,30.6223,30.6299,20800.0
2008-01-14 11:40:00,40.63,40.64,40.6,40.62,32800.0,30.6299,30.6374,30.6072,30.6223,32800.0
2008-01-14 11:50:00,40.61,40.67,40.61,40.62,31900.0,30.6148,30.66,30.6148,30.6223,31900.0
2008-01-14 12:00:00,40.61,40.62,40.59,40.61,29100.0,30.6148,30.6223,30.5997,30.6148,29100.0
2008-01-14 12:10:00,40.61,40.66,40.6,40.62,72400.0,30.6148,30.6525,30.6072,30.6223,72400.0
2008-01-14 12:20:00,40.61,40.66,40.61,40.63,31300.0,30.6148,30.6525,30.6148,30.6299,31300.0
2008-01-14 12:30:00,40.62,40.63,40.61,40.62,31000.0,30.6223,30.6299,30.6148,30.6223,31000.0
2008-01-14 12:40:00,40.63,40.63,40.6,40.63,18600.0,30.6299,30.6299,30.6072,30.6299,18600.0
2008-01-14 12:50:00,40.63,40.67,40.61,40.63,26500.0,30.6299,30.66,30.6148,30.6299,26500.0
2008-01-14 13:00:00,40.63,40.74,40.61,40.73,27400.0,30.6299,30.7128,30.6148,30.7053,27400.0
2008-01-14 13:10:00,40.74,40.79,40.69,40.79,38200.0,30.7128,30.7505,30.6751,30.7505,38200.0
2008-01-14 13:20:00,40.79,40.84,40.72,40.72,52700.0,30.7505,30.7882,30.6977,30.6977,52700.0
2008-01-14 13:30:00,40.74,40.84,40.72,40.84,29900.0,30.7128,30.7882,30.6977,30.7882,29900.0
2008-01-14 13:40:00,40.83,40.84,40.73,40.75,29500.0,30.7806,30.7882,30.7053,30.7203,29500.0
2008-01-14 13:50:00,40.74,40.76,40.71,40.73,22600.0,30.7128,30.7279,30.6902,30.7053,22600.0
2008-01-14 14:00:00,40.72,40.77,40.72,40.77,23300.0,30.6977,30.7354,30.6977,30.7354,23300.0
2008-01-14 14:10:00,40.77,40.79,40.74,40.75,25100.0,30.7354,30.7505,30.7128,30.7203,25100.0
2008-01-14 14:20:00,40.75,40.79,40.73,40.75,25200.0,30.7203,30.7505,30.7053,30.7203,25200.0
2008-01-14 14:30:00,40.73,40.85,40.73,40.85,38800.0,30.7053,30.7957,30.7053,30.7957,38800.0
2008-01-14 14:40:00,40.85,40.91,40.8,40.91,37600.0,30.7957,30.8409,30.758,30.8409,37600.0
2008-01-14 14:50:00,40.9,40.91,40.83,40.91,27100.0,30.8334,30.8409,30.7806,30.8409,27100.0
2008-01-14 15:00:00,40.91,40.93,40.83,40.88,172500.0,30.8409,30.856,30.7806,30.8183,172500.0
2008-01-14 15:10:00,40.87,40.91,40.8,40.85,67600.0,30.8108,30.8409,30.758,30.7957,67600.0
2008-01-14 15:20:00,40.84,40.88,40.84,40.87,50200.0,30.7882,30.8183,30.7882,30.8108,50200.0
2008-01-14 15:30:00,40.87,40.96,40.84,40.95,69100.0,30.8108,30.8786,30.7882,30.8711,69100.0
2008-01-14 15:40:00,40.95,41.01,40.92,40.97,135600.0,30.8711,30.9163,30.8485,30.8862,135600.0
2008-01-14 15:50:00,40.96,40.98,40.89,40.96,112500.0,30.8786,30.8937,30.8259,30.8786,112500.0
2008-01-15 09:30:00,40.73,40.81,40.48,40.65,107600.0,30.7053,30.7656,30.5168,30.6449,107600.0
2008-01-15 09:40:00,40.65,40.79,40.64,40.75,61100.0,30.6449,30.7505,30.6374,30.7203,61100.0
2008-01-15 09:50:00,40.74,40.99,40.73,40.95,51300.0,30.7128,30.9013,30.7053,30.8711,51300.0
2008-01-15 10:00:00,40.95,40.98,40.81,40.81,116400.0,30.8711,30.8937,30.7656,30.7656,116400.0
2008-01-15 10:10:00,40.81,40.86,40.79,40.8,77000.0,30.7656,30.8033,30.7505,30.758,77000.0
2008-01-15 10:20:00,40.81,40.89,40.75,40.77,38100.0,30.7656,30.8259,30.7203,30.7354,38100.0
2008-01-15 10:30:00,40.75,40.8,40.74,40.76,55800.0,30.7203,30.758,30.7128,30.7279,55800.0
2008-01-15 10:40:00,40.76,40.76,40.33,40.42,139100.0,30.7279,30.7279,30.4037,30.4716,139100.0
2008-01-15 10:50:00,40.42,40.51,40.38,40.42,84000.0,30.4716,30.5394,30.4414,30.4716,84000.0
2008-01-15 11:00:00,40.42,40.44,40.33,40.33,59100.0,30.4716,30.4866,30.4037,30.4037,59100.0
2008-01-15 11:10:00,40.33,40.41,40.18,40.23,88300.0,30.4037,30.464,30.2906,30.3283,88300.0
2008-01-15 11:20:00,40.23,40.37,40.09,40.15,71100.0,30.3283,30.4339,30.2228,30.268,71100.0
2008-01-15 11:30:00,40.15,40.15,40.08,40.08,77300.0,30.268,30.268,30.2152,30.2152,77300.0
2008-01-15 11:40:00,40.09,40.1,40.0,40.05,247200.0,30.2228,30.2303,30.1549,30.1926,247200.0
2008-01-15 11:50:00,40.04,40.05,39.7,39.73,227100.0,30.1851,30.1926,29.9288,29.9514,227100.0
2008-01-15 12:00:00,39.73,39.92,39.71,39.91,116800.0,29.9514,30.0946,29.9363,30.0871,116800.0
2008-01-15 12:10:00,39.91,40.11,39.88,39.99,92300.0,30.0871,30.2378,30.0645,30.1474,92300.0
2008-01-15 12:20:00,39.99,40.2,39.98,40.16,46700.0,30.1474,30.3057,30.1398,30.2755,46700.0
2008-01-15 12:30:00,40.17,40.18,39.72,39.72,114200.0,30.2831,30.2906,29.9438,29.9438,114200.0
2008-01-15 12:40:00,39.72,39.84,39.7,39.8,65900.0,29.9438,30.0343,29.9288,30.0041,65900.0
2008-01-15 12:50:00,39.8,39.86,39.79,39.84,47600.0,30.0041,30.0494,29.9966,30.0343,47600.0
2008-01-15 13:00:00,39.84,39.95,39.83,39.91,36000.0,30.0343,30.1172,30.0268,30.0871,36000.0
2008-01-15 13:10:00,39.93,40.0,39.91,39.96,34800.0,30.1022,30.1549,30.0871,30.1248,34800.0
2008-01-15 13:20:00,39.96,39.96,39.84,39.86,54100.0,30.1248,30.1248,30.0343,30.0494,54100.0
2008-01-15 13:30:00,39.86,39.86,39.8,39.8,114100.0,30.0494,30.0494,30.0041,30.0041,114100.0
2008-01-15 13:40:00,39.8,39.81,39.65,39.68,313500.0,30.0041,30.0117,29.8911,29.9137,313500.0
2008-01-15 13:50:00,39.65,39.66,39.51,39.58,68500.0,29.8911,29.8986,29.7855,29.8383,68500.0
2008-01-15 14:00:00,39.58,39.63,39.54,39.55,64700.0,29.8383,29.876,29.8081,29.8157,64700.0
2008-01-15 14:10:00,39.55,39.78,39.52,39.74,205300.0,29.8157,29.9891,29.7931,29.9589,205300.0
2008-01-15 14:20:00,39.73,39.78,39.7,39.75,90100.0,29.9514,29.9891,29.9288,29.9665,90100.0
2008-01-15 14:30:00,39.75,39.76,39.55,39.66,92600.0,29.9665,29.974,29.8157,29.8986,92600.0
2008-01-15 14:40:00,39.66,39.67,39.5,39.59,142700.0,29.8986,29.9061,29.778,29.8458,142700.0
2008-01-15 14:50:00,39.6,39.65,39.5,39.57,184700.0,29.8534,29.8911,29.778,29.8308,184700.0
2008-01-15 15:00:00,39.56,39.57,39.36,39.43,92900.0,29.8232,29.8308,29.6724,29.7252,92900.0
2008-01-15 15:10:00,39.43,39.47,39.4,39.41,75600.0,29.7252,29.7554,29.7026,29.7101,75600.0
2008-01-15 15:20:00,39.42,39.62,39.36,39.6,99400.0,29.7177,29.8685,29.6724,29.8534,99400.0
2008-01-15 15:30:00,39.6,39.76,39.52,39.6,195600.0,29.8534,29.974,29.7931,29.8534,195600.0
2008-01-15 15:40:00,39.61,39.77,39.43,39.46,201400.0,29.8609,29.9815,29.7252,29.7478,201400.0
2008-01-15 15:50:00,39.46,39.6,39.34,39.45,309200.0,29.7478,29.8534,29.6574,29.7403,309200.0
2008-01-16 09:30:00,39.01,39.51,39.01,39.35,114900.0,29.4086,29.7855,29.4086,29.6649,114900.0
2008-01-16 09:40:00,39.37,39.61,39.33,39.5,82300.0,29.68,29.8609,29.6498,29.778,82300.0
2008-01-16 09:50:00,39.48,39.48,38.95,39.0,100300.0,29.7629,29.7629,29.3634,29.4011,100300.0
2008-01-16 10:00:00,39.0,39.03,38.9,38.94,159800.0,29.4011,29.4237,29.3257,29.3558,159800.0
2008-01-16 10:10:00,38.97,39.14,38.93,39.02,191200.0,29.3784,29.5066,29.3483,29.4161,191200.0
2008-01-16 10:20:00,39.02,39.09,38.94,38.97,122500.0,29.4161,29.4689,29.3558,29.3784,122500.0
2008-01-16 10:30:00,38.97,39.02,38.82,38.82,146300.0,29.3784,29.4161,29.2654,29.2654,146300.0
2008-01-16 10:40:00,38.81,38.93,38.52,38.81,334700.0,29.2578,29.3483,29.0392,29.2578,334700.0
2008-01-16 10:50:00,38.81,38.86,38.59,38.74,251300.0,29.2578,29.2955,29.092,29.205,251300.0
2008-01-16 11:00:00,38.71,38.8,38.56,38.7,112200.0,29.1824,29.2503,29.0693,29.1749,112200.0
2008-01-16 11:10:00,38.7,38.75,38.58,38.62,191300.0,29.1749,29.2126,29.0844,29.1146,191300.0
2008-01-16 11:20:00,38.62,38.79,38.62,38.76,121500.0,29.1146,29.2427,29.1146,29.2201,121500.0
2008-01-16 11:30:00,38.76,38.76,38.31,38.32,145600.0,29.2201,29.2201,28.8809,28.8884,145600.0
2008-01-16 11:40:00,38.31,38.32,37.82,37.92,353600.0,28.8809,28.8884,28.5115,28.5869,353600.0
2008-01-16 11:50:00,37.91,38.29,37.91,38.27,221800.0,28.5793,28.8658,28.5793,28.8507,221800.0
2008-01-16 12:00:00,38.27,38.46,38.17,38.36,84800.0,28.8507,28.994,28.7753,28.9186,84800.0
2008-01-16 12:10:00,38.34,38.42,38.12,38.21,59700.0,28.9035,28.9638,28.7376,28.8055,59700.0
2008-01-16 12:20:00,38.18,38.27,38.04,38.18,124800.0,28.7829,28.8507,28.6773,28.7829,124800.0
2008-01-16 12:30:00,38.17,38.22,37.94,38.03,92300.0,28.7753,28.813,28.6019,28.6698,92300.0
2008-01-16 12:40:00,38.02,38.13,37.91,38.1,75200.0,28.6623,28.7452,28.5793,28.7226,75200.0
2008-01-16 12:50:00,38.09,38.2,38.0,38.15,68000.0,28.715,28.798,28.6472,28.7603,68000.0
2008-01-16 13:00:00,38.15,38.22,38.04,38.12,93500.0,28.7603,28.813,28.6773,28.7376,93500.0
2008-01-16 13:10:00,38.1,38.1,37.92,38.0,148700.0,28.7226,28.7226,28.5869,28.6472,148700.0
2008-01-16 13:20:00,37.99,38.06,37.95,38.05,39500.0,28.6396,28.6924,28.6095,28.6849,39500.0
2008-01-16 13:30:00,38.06,38.13,38.03,38.06,28300.0,28.6924,28.7452,28.6698,28.6924,28300.0
2008-01-16 13:40:00,38.05,38.08,38.0,38.0,50700.0,28.6849,28.7075,28.6472,28.6472,50700.0
2008-01-16 13:50:00,37.99,38.01,37.32,37.35,119800.0,28.6396,28.6547,28.1345,28.1572,119800.0
2008-01-16 14:00:00,37.37,37.82,37.34,37.75,164200.0,28.1722,28.5115,28.1496,28.4587,164200.0
2008-01-16 14:10:00,37.74,37.97,37.74,37.96,81400.0,28.4512,28.6246,28.4512,28.617,81400.0
2008-01-16 14:20:00,37.95,38.23,37.92,38.23,98900.0,28.6095,28.8206,28.5869,28.8206,98900.0
2008-01-16 14:30:00,38.22,38.88,38.2,38.78,212100.0,28.813,29.3106,28.798,29.2352,212100.0
2008-01-16 14:40:00,38.77,38.91,38.39,38.39,183300.0,29.2277,29.3332,28.9412,28.9412,183300.0
2008-01-16 14:50:00,38.4,38.48,38.31,38.4,89100.0,28.9487,29.009,28.8809,28.9487,89100.0
2008-01-16 15:00:00,38.4,38.5,38.38,38.41,107900.0,28.9487,29.0241,28.9336,28.9563,107900.0
2008-01-16 15:10:00,38.4,38.58,38.36,38.5,101000.0,28.9487,29.0844,28.9186,29.0241,101000.0
2008-01-16 15:20:00,38.5,38.57,38.44,38.57,180700.0,29.0241,29.0769,28.9789,29.0769,180700.0
2008-01-16 15:30:00,38.56,38.58,38.44,38.45,245700.0,29.0693,29.0844,28.9789,28.9864,245700.0
2008-01-16 15:40:00,38.46,38.62,38.44,38.51,467500.0,28.994,29.1146,28.9789,29.0317,467500.0
2008-01-16 15:50:00,38.51,38.62,38.35,38.37,308800.0,29.0317,29.1146,28.911,28.9261,308800.0
2008-01-17 09:30:00,38.34,38.61,37.87,38.01,86800.0,28.9035,29.107,28.5492,28.6547,86800.0
2008-01-17 09:40:00,38.02,38.4,38.02,38.25,66400.0,28.6623,28.9487,28.6623,28.8356,66400.0
2008-01-17 09:50:00,38.25,38.41,38.21,38.3,58500.0,28.8356,28.9563,28.8055,28.8733,58500.0
2008-01-17 10:00:00,38.33,38.39,37.7,37.84,184100.0,28.896,28.9412,28.421,28.5266,184100.0
2008-01-17 10:10:00,37.84,37.9,37.39,37.4,162900.0,28.5266,28.5718,28.1873,28.1949,162900.0
2008-01-17 10:20:00,37.4,37.55,37.37,37.55,102300.0,28.1949,28.3079,28.1722,28.3079,102300.0
2008-01-17 10:30:00,37.54,37.73,37.52,37.61,135800.0,28.3004,28.4436,28.2853,28.3532,135800.0
2008-01-17 10:40:00,37.6,37.6,37.54,37.57,179100.0,28.3456,28.3456,28.3004,28.323,179100.0
2008-01-17 10:50:00,37.57,37.57,37.45,37.51,306300.0,28.323,28.323,28.2325,28.2778,306300.0
2008-01-17 11:00:00,37.5,37.51,37.25,37.28,147100.0,28.2702,28.2778,28.0818,28.1044,147100.0
2008-01-17 11:10:00,37.29,37.49,37.26,37.47,281600.0,28.1119,28.2627,28.0893,28.2476,281600.0
2008-01-17 11:20:00,37.46,37.5,37.42,37.48,57900.0,28.2401,28.2702,28.2099,28.2552,57900.0
2008-01-17 11:30:00,37.47,37.57,37.42,37.5,115900.0,28.2476,28.323,28.2099,28.2702,115900.0
2008-01-17 11:40:00,37.48,37.48,37.41,37.41,55700.0,28.2552,28.2552,28.2024,28.2024,55700.0
2008-01-17 11:50:00,37.41,37.41,37.09,37.12,188000.0,28.2024,28.2024,27.9612,27.9838,188000.0
2008-01-17 12:00:00,37.12,37.2,36.81,36.82,111200.0,27.9838,28.0441,27.7501,27.7576,111200.0
2008-01-17 12:10:00,36.81,36.98,36.65,36.98,236100.0,27.7501,27.8782,27.6294,27.8782,236100.0
2008-01-17 12:20:00,36.98,37.12,36.84,37.12,87100.0,27.8782,27.9838,27.7727,27.9838,87100.0
2008-01-17 12:30:00,37.13,37.29,37.03,37.17,131700.0,27.9913,28.1119,27.9159,28.0215,131700.0
2008-01-17 12:40:00,37.16,37.31,37.14,37.14,85900.0,28.0139,28.127,27.9988,27.9988,85900.0
2008-01-17 12:50:00,37.15,37.25,37.1,37.11,131700.0,28.0064,28.0818,27.9687,27.9762,131700.0
2008-01-17 13:00:00,37.1,37.1,36.96,37.04,229700.0,27.9687,27.9687,27.8631,27.9235,229700.0
2008-01-17 13:10:00,37.03,37.27,36.99,37.25,105200.0,27.9159,28.0968,27.8858,28.0818,105200.0
2008-01-17 13:20:00,37.24,37.25,37.14,37.23,32700.0,28.0742,28.0818,27.9988,28.0667,32700.0
2008-01-17 13:30:00,37.2,37.2,37.11,37.13,21000.0,28.0441,28.0441,27.9762,27.9913,21000.0
2008-01-17 13:40:00,37.13,37.21,36.83,36.85,156700.0,27.9913,28.0516,27.7651,27.7802,156700.0
2008-01-17 13:50:00,36.85,37.05,36.74,36.94,76300.0,27.7802,27.931,27.6973,27.8481,76300.0
2008-01-17 14:00:00,36.94,37.01,36.81,36.87,70200.0,27.8481,27.9008,27.7501,27.7953,70200.0
2008-01-17 14:10:00,36.86,36.9,36.82,36.85,69600.0,27.7878,27.8179,27.7576,27.7802,69600.0
2008-01-17 14:20:00,36.86,36.87,36.61,36.62,107100.0,27.7878,27.7953,27.5993,27.6068,107100.0
2008-01-17 14:30:00,36.62,36.65,36.46,36.54,154400.0,27.6068,27.6294,27.4862,27.5465,154400.0
2008-01-17 14:40:00,36.55,36.66,36.44,36.66,114600.0,27.5541,27.637,27.4711,27.637,114600.0
2008-01-17 14:50:00,36.65,36.94,36.65,36.85,355200.0,27.6294,27.8481,27.6294,27.7802,355200.0
2008-01-17 15:00:00,36.86,36.91,36.64,36.85,187100.0,27.7878,27.8255,27.6219,27.7802,187100.0
2008-01-17 15:10:00,36.85,36.95,36.77,36.92,124500.0,27.7802,27.8556,27.7199,27.833,124500.0
2008-01-17 15:20:00,36.91,36.95,36.52,36.52,145000.0,27.8255,27.8556,27.5314,27.5314,145000.0
2008-01-17 15:30:00,36.51,36.58,36.38,36.58,173700.0,27.5239,27.5767,27.4259,27.5767,173700.0
2008-01-17 15:40:00,36.58,36.65,36.45,36.46,266800.0,27.5767,27.6294,27.4787,27.4862,266800.0
2008-01-17 15:50:00,36.46,36.99,36.33,36.89,710600.0,27.4862,27.8858,27.3882,27.8104,710600.0
2008-01-18 09:30:00,37.09,37.19,36.75,36.84,130000.0,27.9612,28.0365,27.7048,27.7727,130000.0
2008-01-18 09:40:00,36.82,36.99,36.8,36.88,240300.0,27.7576,27.8858,27.7425,27.8028,240300.0
2008-01-18 09:50:00,36.89,36.98,36.85,36.91,238700.0,27.8104,27.8782,27.7802,27.8255,238700.0
2008-01-18 10:00:00,36.91,37.06,36.89,37.06,310000.0,27.8255,27.9385,27.8104,27.9385,310000.0
2008-01-18 10:10:00,37.06,37.47,37.06,37.3,390500.0,27.9385,28.2476,27.9385,28.1195,390500.0
2008-01-18 10:20:00,37.3,37.76,37.3,37.71,256900.0,28.1195,28.4662,28.1195,28.4286,256900.0
2008-01-18 10:30:00,37.71,37.89,37.68,37.71,153800.0,28.4286,28.5643,28.4059,28.4286,153800.0
2008-01-18 10:40:00,37.7,37.82,37.7,37.81,197700.0,28.421,28.5115,28.421,28.5039,197700.0
2008-01-18 10:50:00,37.83,37.89,37.56,37.6,147800.0,28.519,28.5643,28.3155,28.3456,147800.0
2008-01-18 11:00:00,37.6,37.68,37.49,37.54,241600.0,28.3456,28.4059,28.2627,28.3004,241600.0
2008-01-18 11:10:00,37.51,37.66,37.48,37.59,167200.0,28.2778,28.3909,28.2552,28.3381,167200.0
2008-01-18 11:20:00,37.59,37.66,37.47,37.56,70300.0,28.3381,28.3909,28.2476,28.3155,70300.0
2008-01-18 11:30:00,37.56,37.62,37.45,37.55,76600.0,28.3155,28.3607,28.2325,28.3079,76600.0
2008-01-18 11:40:00,37.55,37.7,37.38,37.38,1014200.0,28.3079,28.421,28.1798,28.1798,1014200.0
2008-01-18 11:50:00,37.36,37.51,37.29,37.3,401100.0,28.1647,28.2778,28.1119,28.1195,401100.0
2008-01-18 12:00:00,37.32,37.44,37.3,37.31,325700.0,28.1345,28.225,28.1195,28.127,325700.0
2008-01-18 12:10:00,37.3,37.4,37.27,37.31,134100.0,28.1195,28.1949,28.0968,28.127,134100.0
2008-01-18 12:20:00,37.32,37.37,37.29,37.37,45600.0,28.1345,28.1722,28.1119,28.1722,45600.0
2008-01-18 12:30:00,37.36,37.52,37.36,37.5,108700.0,28.1647,28.2853,28.1647,28.2702,108700.0
2008-01-18 12:40:00,37.49,37.52,37.45,37.46,95800.0,28.2627,28.2853,28.2325,28.2401,95800.0
2008-01-18 12:50:00,37.46,37.47,37.29,37.32,46500.0,28.2401,28.2476,28.1119,28.1345,46500.0
2008-01-18 13:00:00,37.3,37.47,37.3,37.4,75900.0,28.1195,28.2476,28.1195,28.1949,75900.0
2008-01-18 13:10:00,37.39,37.45,37.28,37.33,109100.0,28.1873,28.2325,28.1044,28.1421,109100.0
2008-01-18 13:20:00,37.32,37.42,37.25,37.35,61100.0,28.1345,28.2099,28.0818,28.1572,61100.0
2008-01-18 13:30:00,37.38,37.41,37.29,37.3,54600.0,28.1798,28.2024,28.1119,28.1195,54600.0
2008-01-18 13:40:00,37.31,37.4,37.3,37.35,58100.0,28.127,28.1949,28.1195,28.1572,58100.0
2008-01-18 13:50:00,37.35,37.37,37.3,37.35,69900.0,28.1572,28.1722,28.1195,28.1572,69900.0
2008-01-18 14:00:00,37.35,37.4,37.3,37.34,144900.0,28.1572,28.1949,28.1195,28.1496,144900.0
2008-01-18 14:10:00,37.36,37.5,37.31,37.47,114700.0,28.1647,28.2702,28.127,28.2476,114700.0
2008-01-18 14:20:00,37.46,37.5,37.35,37.4,208500.0,28.2401,28.2702,28.1572,28.1949,208500.0
2008-01-18 14:30:00,37.39,37.48,37.34,37.48,116500.0,28.1873,28.2552,28.1496,28.2552,116500.0
2008-01-18 14:40:00,37.48,37.51,37.39,37.44,129000.0,28.2552,28.2778,28.1873,28.225,129000.0
2008-01-18 14:50:00,37.43,37.54,37.36,37.54,66200.0,28.2175,28.3004,28.1647,28.3004,66200.0
2008-01-18 15:00:00,37.5,37.56,37.39,37.51,83000.0,28.2702,28.3155,28.1873,28.2778,83000.0
2008-01-18 15:10:00,37.52,37.56,37.46,37.49,79600.0,28.2853,28.3155,28.2401,28.2627,79600.0
2008-01-18 15:20:00,37.49,37.56,37.43,37.5,102500.0,28.2627,28.3155,28.2175,28.2702,102500.0
2008-01-18 15:30:00,37.5,37.58,37.42,37.44,170400.0,28.2702,28.3306,28.2099,28.225,170400.0
2008-01-18 15:40:00,37.44,37.53,37.34,37.5,226400.0,28.225,28.2929,28.1496,28.2702,226400.0
2008-01-18 15:50:00,37.5,37.58,37.47,37.5,266300.0,28.2702,28.3306,28.2476,28.2702,266300.0
2008-01-22 09:30:00,35.72,36.42,35.72,36.16,179800.0,26.9283,27.4561,26.9283,27.2601,179800.0
2008-01-22 09:40:00,36.24,36.63,35.95,36.55,133500.0,27.3204,27.6144,27.1017,27.5541,133500.0
2008-01-22 09:50:00,36.5,37.01,36.5,36.89,243700.0,27.5164,27.9008,27.5164,27.8104,243700.0
2008-01-22 10:00:00,36.88,37.6,36.8,37.51,200100.0,27.8028,28.3456,27.7425,28.2778,200100.0
2008-01-22 10:10:00,37.49,37.51,36.99,37.42,121500.0,28.2627,28.2778,27.8858,28.2099,121500.0
2008-01-22 10:20:00,37.38,37.6,37.25,37.25,213000.0,28.1798,28.3456,28.0818,28.0818,213000.0
2008-01-22 10:30:00,37.25,37.43,37.16,37.3,86800.0,28.0818,28.2175,28.0139,28.1195,86800.0
2008-01-22 10:40:00,37.36,37.47,37.15,37.25,111300.0,28.1647,28.2476,28.0064,28.0818,111300.0
2008-01-22 10:50:00,37.25,37.26,37.06,37.19,115400.0,28.0818,28.0893,27.9385,28.0365,115400.0
2008-01-22 11:00:00,37.21,37.32,36.91,37.0,193200.0,28.0516,28.1345,27.8255,27.8933,193200.0
2008-01-22 11:10:00,37.0,37.18,36.98,37.08,128700.0,27.8933,28.029,27.8782,27.9536,128700.0
2008-01-22 11:20:00,37.08,37.15,36.94,37.01,104800.0,27.9536,28.0064,27.8481,27.9008,104800.0
2008-01-22 11:30:00,37.0,37.03,36.8,36.85,111600.0,27.8933,27.9159,27.7425,27.7802,111600.0
2008-01-22 11:40:00,36.86,36.94,36.73,36.9,179400.0,27.7878,27.8481,27.6898,27.8179,179400.0
2008-01-22 11:50:00,36.9,36.9,36.74,36.77,319000.0,27.8179,27.8179,27.6973,27.7199,319000.0
2008-01-22 12:00:00,36.76,36.83,36.71,36.74,391100.0,27.7124,27.7651,27.6747,27.6973,391100.0
2008-01-22 12:10:00,36.73,36.81,36.58,36.58,165200.0,27.6898,27.7501,27.5767,27.5767,165200.0
2008-01-22 12:20:00,36.53,37.07,36.53,36.85,341700.0,27.539,27.9461,27.539,27.7802,341700.0
2008-01-22 12:30:00,36.8,36.82,36.67,36.82,213100.0,27.7425,27.7576,27.6445,27.7576,213100.0
2008-01-22 12:40:00,36.82,36.86,36.61,36.66,198100.0,27.7576,27.7878,27.5993,27.637,198100.0
2008-01-22 12:50:00,36.66,36.97,36.66,36.9,184100.0,27.637,27.8707,27.637,27.8179,184100.0
2008-01-22 13:00:00,36.86,36.95,36.74,36.89,56900.0,27.7878,27.8556,27.6973,27.8104,56900.0
2008-01-22 13:10:00,36.91,36.91,36.72,36.87,44500.0,27.8255,27.8255,27.6822,27.7953,44500.0
2008-01-22 13:20:00,36.86,36.87,36.65,36.66,53300.0,27.7878,27.7953,27.6294,27.637,53300.0
2008-01-22 13:30:00,36.68,36.73,36.66,36.7,35200.0,27.6521,27.6898,27.637,27.6671,35200.0
2008-01-22 13:40:00,36.73,36.84,36.64,36.73,66400.0,27.6898,27.7727,27.6219,27.6898,66400.0
2008-01-22 13:50:00,36.73,36.75,36.54,36.67,47700.0,27.6898,27.7048,27.5465,27.6445,47700.0
2008-01-22 14:00:00,36.67,36.69,36.6,36.65,86400.0,27.6445,27.6596,27.5918,27.6294,86400.0
2008-01-22 14:10:00,36.65,36.78,36.63,36.73,65600.0,27.6294,27.7275,27.6144,27.6898,65600.0
2008-01-22 14:20:00,36.73,36.9,36.63,36.67,68900.0,27.6898,27.8179,27.6144,27.6445,68900.0
2008-01-22 14:30:00,36.67,36.74,36.5,36.71,60500.0,27.6445,27.6973,27.5164,27.6747,60500.0
2008-01-22 14:40:00,36.72,36.83,36.63,36.66,108100.0,27.6822,27.7651,27.6144,27.637,108100.0
2008-01-22 14:50:00,36.7,36.75,36.55,36.64,104300.0,27.6671,27.7048,27.5541,27.6219,104300.0
2008-01-22 15:00:00,36.65,36.86,36.65,36.83,76900.0,27.6294,27.7878,27.6294,27.7651,76900.0
2008-01-22 15:10:00,36.82,36.82,36.58,36.63,85000.0,27.7576,27.7576,27.5767,27.6144,85000.0
2008-01-22 15:20:00,36.63,36.73,36.35,36.5,92700.0,27.6144,27.6898,27.4033,27.5164,92700.0
2008-01-22 15:30:00,36.51,36.87,36.51,36.86,197900.0,27.5239,27.7953,27.5239,27.7878,197900.0
2008-01-22 15:40:00,36.87,36.87,36.6,36.8,244700.0,27.7953,27.7953,27.5918,27.7425,244700.0
2008-01-22 15:50:00,36.8,36.83,36.55,36.81,469100.0,27.7425,27.7651,27.5541,27.7501,469100.0
2008-01-23 09:30:00,35.53,36.78,35.53,36.19,150200.0,26.7851,27.7275,26.7851,27.2827,150200.0
2008-01-23 09:40:00,36.16,36.36,36.05,36.22,81000.0,27.2601,27.4108,27.1771,27.3053,81000.0
2008-01-23 09:50:00,36.22,36.57,36.15,36.38,116400.0,27.3053,27.5691,27.2525,27.4259,116400.0
2008-01-23 10:00:00,36.39,36.58,36.3,36.35,802300.0,27.4334,27.5767,27.3656,27.4033,802300.0
2008-01-23 10:10:00,36.35,36.5,36.27,36.37,127000.0,27.4033,27.5164,27.343,27.4184,127000.0
2008-01-23 10:20:00,36.37,36.38,36.2,36.22,134300.0,27.4184,27.4259,27.2902,27.3053,134300.0
2008-01-23 10:30:00,36.21,36.21,35.95,36.01,77900.0,27.2977,27.2977,27.1017,27.147,77900.0
2008-01-23 10:40:00,36.0,36.14,35.86,36.0,90800.0,27.1394,27.245,27.0339,27.1394,90800.0
2008-01-23 10:50:00,36.0,36.11,35.98,36.0,71100.0,27.1394,27.2224,27.1244,27.1394,71100.0
2008-01-23 11:00:00,36.01,36.01,35.78,35.78,59200.0,27.147,27.147,26.9736,26.9736,59200.0
2008-01-23 11:10:00,35.78,35.83,35.77,35.78,56000.0,26.9736,27.0113,26.966,26.9736,56000.0
2008-01-23 11:20:00,35.79,35.81,35.68,35.7,65400.0,26.9811,26.9962,26.8982,26.9133,65400.0
2008-01-23 11:30:00,35.71,35.71,35.57,35.57,146700.0,26.9208,26.9208,26.8153,26.8153,146700.0
2008-01-23 11:40:00,35.57,35.57,35.32,35.37,192800.0,26.8153,26.8153,26.6268,26.6645,192800.0
2008-01-23 11:50:00,35.34,35.38,35.29,35.32,147600.0,26.6419,26.672,26.6042,26.6268,147600.0
2008-01-23 12:00:00,35.32,35.4,35.07,35.15,216500.0,26.6268,26.6871,26.4383,26.4986,216500.0
2008-01-23 12:10:00,35.15,35.21,34.56,34.87,297400.0,26.4986,26.5439,26.0539,26.2876,297400.0
2008-01-23 12:20:00,34.88,35.26,34.87,35.18,154600.0,26.2951,26.5816,26.2876,26.5213,154600.0
2008-01-23 12:30:00,35.16,35.22,34.94,34.94,202200.0,26.5062,26.5514,26.3403,26.3403,202200.0
2008-01-23 12:40:00,34.94,34.96,34.82,34.86,99100.0,26.3403,26.3554,26.2499,26.28,99100.0
2008-01-23 12:50:00,34.85,34.96,34.84,34.9,46800.0,26.2725,26.3554,26.2649,26.3102,46800.0
2008-01-23 13:00:00,34.91,34.97,34.8,34.89,186600.0,26.3177,26.3629,26.2348,26.3026,186600.0
2008-01-23 13:10:00,34.88,35.13,34.77,35.11,142300.0,26.2951,26.4836,26.2122,26.4685,142300.0
2008-01-23 13:20:00,35.13,35.27,35.02,35.08,128700.0,26.4836,26.5891,26.4006,26.4459,128700.0
2008-01-23 13:30:00,35.07,35.14,34.99,35.04,298300.0,26.4383,26.4911,26.378,26.4157,298300.0
2008-01-23 13:40:00,35.04,35.15,35.02,35.15,197700.0,26.4157,26.4986,26.4006,26.4986,197700.0
2008-01-23 13:50:00,35.15,35.37,35.11,35.21,162100.0,26.4986,26.6645,26.4685,26.5439,162100.0
2008-01-23 14:00:00,35.2,35.31,35.03,35.29,78900.0,26.5363,26.6193,26.4082,26.6042,78900.0
2008-01-23 14:10:00,35.27,35.32,35.08,35.08,106600.0,26.5891,26.6268,26.4459,26.4459,106600.0
2008-01-23 14:20:00,35.09,35.38,35.07,35.3,150100.0,26.4534,26.672,26.4383,26.6117,150100.0
2008-01-23 14:30:00,35.31,35.6,35.16,35.37,180300.0,26.6193,26.8379,26.5062,26.6645,180300.0
2008-01-23 14:40:00,35.35,35.54,35.32,35.4,173100.0,26.6494,26.7926,26.6268,26.6871,173100.0
2008-01-23 14:50:00,35.4,35.6,35.35,35.58,298300.0,26.6871,26.8379,26.6494,26.8228,298300.0
2008-01-23 15:00:00,35.58,35.83,35.56,35.8,275100.0,26.8228,27.0113,26.8077,26.9887,275100.0
2008-01-23 15:10:00,35.78,36.03,35.62,35.99,470300.0,26.9736,27.162,26.853,27.1319,470300.0
2008-01-23 15:20:00,35.99,36.4,35.97,36.13,444400.0,27.1319,27.441,27.1168,27.2374,444400.0
2008-01-23 15:30:00,36.13,36.9,36.13,36.85,392800.0,27.2374,27.8179,27.2374,27.7802,392800.0
2008-01-23 15:40:00,36.84,36.92,36.48,36.68,425000.0,27.7727,27.833,27.5013,27.6521,425000.0
2008-01-23 15:50:00,36.53,37.18,36.22,37.18,466600.0,27.539,28.029,27.3053,28.029,466600.0
2008-01-24 09:30:00,37.42,37.42,36.74,36.89,99100.0,28.2099,28.2099,27.6973,27.8104,99100.0
2008-01-24 09:40:00,36.89,37.2,36.85,37.11,104500.0,27.8104,28.0441,27.7802,27.9762,104500.0
2008-01-24 09:50:00,37.11,37.11,36.89,36.96,129000.0,27.9762,27.9762,27.8104,27.8631,129000.0
2008-01-24 10:00:00,36.96,37.01,36.8,36.93,156700.0,27.8631,27.9008,27.7425,27.8405,156700.0
2008-01-24 10:10:00,36.94,36.98,36.78,36.9,81700.0,27.8481,27.8782,27.7275,27.8179,81700.0
2008-01-24 10:20:00,36.91,36.91,36.69,36.71,136900.0,27.8255,27.8255,27.6596,27.6747,136900.0
2008-01-24 10:30:00,36.7,36.8,36.53,36.76,76700.0,27.6671,27.7425,27.539,27.7124,76700.0
2008-01-24 10:40:00,36.76,36.82,36.62,36.74,55200.0,27.7124,27.7576,27.6068,27.6973,55200.0
2008-01-24 10:50:00,36.74,36.86,36.65,36.84,80900.0,27.6973,27.7878,27.6294,27.7727,80900.0
2008-01-24 11:00:00,36.84,37.03,36.82,36.98,154000.0,27.7727,27.9159,27.7576,27.8782,154000.0
2008-01-24 11:10:00,36.99,37.09,36.89,37.03,65600.0,27.8858,27.9612,27.8104,27.9159,65600.0
2008-01-24 11:20:00,37.03,37.11,36.98,37.08,123200.0,27.9159,27.9762,27.8782,27.9536,123200.0
2008-01-24 11:30:00,37.08,37.5,37.0,37.44,2378700.0,27.9536,28.2702,27.8933,28.225,2378700.0
2008-01-24 11:40:00,37.42,37.57,37.25,37.5,1484600.0,28.2099,28.323,28.0818,28.2702,1484600.0
2008-01-24 11:50:00,37.47,37.54,37.34,37.46,62400.0,28.2476,28.3004,28.1496,28.2401,62400.0
2008-01-24 12:00:00,37.44,37.55,37.35,37.47,173100.0,28.225,28.3079,28.1572,28.2476,173100.0
2008-01-24 12:10:00,37.48,37.63,37.47,37.51,119900.0,28.2552,28.3682,28.2476,28.2778,119900.0
2008-01-24 12:20:00,37.5,37.55,37.4,37.46,27100.0,28.2702,28.3079,28.1949,28.2401,27100.0
2008-01-24 12:30:00,37.46,37.57,37.37,37.37,32800.0,28.2401,28.323,28.1722,28.1722,32800.0
2008-01-24 12:40:00,37.36,37.44,37.35,37.42,36500.0,28.1647,28.225,28.1572,28.2099,36500.0
2008-01-24 12:50:00,37.43,37.7,37.42,37.7,33600.0,28.2175,28.421,28.2099,28.421,33600.0
2008-01-24 13:00:00,37.69,37.7,37.42,37.42,51000.0,28.4135,28.421,28.2099,28.2099,51000.0
2008-01-24 13:10:00,37.41,37.61,37.4,37.49,35800.0,28.2024,28.3532,28.1949,28.2627,35800.0
2008-01-24 13:20:00,37.5,37.55,37.46,37.48,58000.0,28.2702,28.3079,28.2401,28.2552,58000.0
2008-01-24 13:30:00,37.48,37.62,37.45,37.5,97200.0,28.2552,28.3607,28.2325,28.2702,97200.0
2008-01-24 13:40:00,37.5,37.61,37.49,37.58,43400.0,28.2702,28.3532,28.2627,28.3306,43400.0
2008-01-24 13:50:00,37.59,37.64,37.52,37.6,83100.0,28.3381,28.3758,28.2853,28.3456,83100.0
2008-01-24 14:00:00,37.6,37.7,37.49,37.68,55400.0,28.3456,28.421,28.2627,28.4059,55400.0
2008-01-24 14:10:00,37.68,37.77,37.53,37.55,46600.0,28.4059,28.4738,28.2929,28.3079,46600.0
2008-01-24 14:20:00,37.56,37.78,37.56,37.62,65500.0,28.3155,28.4813,28.3155,28.3607,65500.0
2008-01-24 14:30:00,37.63,37.77,37.61,37.77,47500.0,28.3682,28.4738,28.3532,28.4738,47500.0
2008-01-24 14:40:00,37.78,37.95,37.63,37.67,90600.0,28.4813,28.6095,28.3682,28.3984,90600.0
2008-01-24 14:50:00,37.66,37.72,37.49,37.68,56600.0,28.3909,28.4361,28.2627,28.4059,56600.0
2008-01-24 15:00:00,37.67,37.73,37.62,37.66,63900.0,28.3984,28.4436,28.3607,28.3909,63900.0
2008-01-24 15:10:00,37.64,37.67,37.51,37.61,125200.0,28.3758,28.3984,28.2778,28.3532,125200.0
2008-01-24 15:20:00,37.58,37.69,37.55,37.66,95800.0,28.3306,28.4135,28.3079,28.3909,95800.0
2008-01-24 15:30:00,37.66,37.7,37.64,37.69,101600.0,28.3909,28.421,28.3758,28.4135,101600.0
2008-01-24 15:40:00,37.69,38.0,37.59,37.6,329000.0,28.4135,28.6472,28.3381,28.3456,329000.0
2008-01-24 15:50:00,37.6,37.71,37.49,37.51,325200.0,28.3456,28.4286,28.2627,28.2778,325200.0
2008-01-25 09:30:00,37.9,38.0,37.53,37.7,38000.0,28.5718,28.6472,28.2929,28.421,38000.0
2008-01-25 09:40:00,37.71,37.86,37.55,37.69,67900.0,28.4286,28.5416,28.3079,28.4135,67900.0
2008-01-25 09:50:00,37.74,37.74,37.59,37.62,27500.0,28.4512,28.4512,28.3381,28.3607,27500.0
2008-01-25 10:00:00,37.64,37.74,37.51,37.74,74400.0,28.3758,28.4512,28.2778,28.4512,74400.0
2008-01-25 10:10:00,37.68,37.95,37.67,37.88,87600.0,28.4059,28.6095,28.3984,28.5567,87600.0
2008-01-25 10:20:00,37.88,37.93,37.74,37.91,50300.0,28.5567,28.5944,28.4512,28.5793,50300.0
2008-01-25 10:30:00,37.9,38.0,37.8,37.85,136900.0,28.5718,28.6472,28.4964,28.5341,136900.0
2008-01-25 10:40:00,37.85,37.95,37.75,37.85,31000.0,28.5341,28.6095,28.4587,28.5341,31000.0
2008-01-25 10:50:00,37.84,37.95,37.72,37.73,42100.0,28.5266,28.6095,28.4361,28.4436,42100.0
2008-01-25 11:00:00,37.71,37.81,37.61,37.8,120500.0,28.4286,28.5039,28.3532,28.4964,120500.0
2008-01-25 11:10:00,37.81,37.81,37.64,37.78,33500.0,28.5039,28.5039,28.3758,28.4813,33500.0
2008-01-25 11:20:00,37.8,37.8,37.63,37.74,56300.0,28.4964,28.4964,28.3682,28.4512,56300.0
2008-01-25 11:30:00,37.73,37.8,37.71,37.79,90000.0,28.4436,28.4964,28.4286,28.4889,90000.0
2008-01-25 11:40:00,37.78,37.83,37.74,37.79,28200.0,28.4813,28.519,28.4512,28.4889,28200.0
2008-01-25 11:50:00,37.77,37.82,37.68,37.8,63300.0,28.4738,28.5115,28.4059,28.4964,63300.0
2008-01-25 12:00:00,37.79,37.87,37.74,37.8,28100.0,28.4889,28.5492,28.4512,28.4964,28100.0
2008-01-25 12:10:00,37.8,37.9,37.78,37.9,22400.0,28.4964,28.5718,28.4813,28.5718,22400.0
2008-01-25 12:20:00,37.9,37.9,37.78,37.78,11900.0,28.5718,28.5718,28.4813,28.4813,11900.0
2008-01-25 12:30:00,37.8,37.9,37.76,37.85,24200.0,28.4964,28.5718,28.4662,28.5341,24200.0
2008-01-25 12:40:00,37.85,37.91,37.81,37.89,44700.0,28.5341,28.5793,28.5039,28.5643,44700.0
2008-01-25 12:50:00,37.89,37.91,37.67,37.77,35400.0,28.5643,28.5793,28.3984,28.4738,35400.0
2008-01-25 13:00:00,37.75,37.85,37.66,37.75,51800.0,28.4587,28.5341,28.3909,28.4587,51800.0
2008-01-25 13:10:00,37.75,37.84,37.73,37.8,18900.0,28.4587,28.5266,28.4436,28.4964,18900.0
2008-01-25 13:20:00,37.77,37.79,37.58,37.65,20400.0,28.4738,28.4889,28.3306,28.3833,20400.0
2008-01-25 13:30:00,37.63,37.68,37.53,37.6,33100.0,28.3682,28.4059,28.2929,28.3456,33100.0
2008-01-25 13:40:00,37.57,37.58,37.44,37.45,29200.0,28.323,28.3306,28.225,28.2325,29200.0
2008-01-25 13:50:00,37.45,37.55,37.39,37.47,53800.0,28.2325,28.3079,28.1873,28.2476,53800.0
2008-01-25 14:00:00,37.45,37.57,37.43,37.52,42400.0,28.2325,28.323,28.2175,28.2853,42400.0
2008-01-25 14:10:00,37.53,37.63,37.47,37.52,34000.0,28.2929,28.3682,28.2476,28.2853,34000.0
2008-01-25 14:20:00,37.51,37.6,37.44,37.47,72400.0,28.2778,28.3456,28.225,28.2476,72400.0
2008-01-25 14:30:00,37.44,37.53,37.4,37.46,31400.0,28.225,28.2929,28.1949,28.2401,31400.0
2008-01-25 14:40:00,37.48,37.5,37.3,37.32,31700.0,28.2552,28.2702,28.1195,28.1345,31700.0
2008-01-25 14:50:00,37.31,37.37,37.2,37.34,33900.0,28.127,28.1722,28.0441,28.1496,33900.0
2008-01-25 15:00:00,37.33,37.37,37.22,37.25,24700.0,28.1421,28.1722,28.0592,28.0818,24700.0
2008-01-25 15:10:00,37.26,37.61,37.25,37.55,37700.0,28.0893,28.3532,28.0818,28.3079,37700.0
2008-01-25 15:20:00,37.58,37.7,37.48,37.51,67700.0,28.3306,28.421,28.2552,28.2778,67700.0
2008-01-25 15:30:00,37.51,37.55,37.35,37.53,88500.0,28.2778,28.3079,28.1572,28.2929,88500.0
2008-01-25 15:40:00,37.53,37.61,37.45,37.45,117800.0,28.2929,28.3532,28.2325,28.2325,117800.0
2008-01-25 15:50:00,37.45,37.67,37.28,37.55,543300.0,28.2325,28.3984,28.1044,28.3079,543300.0
2008-01-28 09:30:00,37.66,37.66,36.94,37.37,31300.0,28.3909,28.3909,27.8481,28.1722,31300.0
2008-01-28 09:40:00,37.35,37.36,37.12,37.2,96600.0,28.1572,28.1647,27.9838,28.0441,96600.0
2008-01-28 09:50:00,37.23,37.23,36.99,37.04,88200.0,28.0667,28.0667,27.8858,27.9235,88200.0
2008-01-28 10:00:00,37.02,37.15,36.86,36.86,110900.0,27.9084,28.0064,27.7878,27.7878,110900.0
2008-01-28 10:10:00,36.87,36.98,36.8,36.95,90000.0,27.7953,27.8782,27.7425,27.8556,90000.0
2008-01-28 10:20:00,36.96,37.21,36.96,37.15,90900.0,27.8631,28.0516,27.8631,28.0064,90900.0
2008-01-28 10:30:00,37.13,37.14,36.87,36.93,82600.0,27.9913,27.9988,27.7953,27.8405,82600.0
2008-01-28 10:40:00,36.94,37.18,36.92,37.13,73900.0,27.8481,28.029,27.833,27.9913,73900.0
2008-01-28 10:50:00,37.13,37.18,37.01,37.07,53600.0,27.9913,28.029,27.9008,27.9461,53600.0
2008-01-28 11:00:00,37.06,37.17,37.02,37.12,31400.0,27.9385,28.0215,27.9084,27.9838,31400.0
2008-01-28 11:10:00,37.12,37.18,37.02,37.1,26200.0,27.9838,28.029,27.9084,27.9687,26200.0
2008-01-28 11:20:00,37.11,37.18,37.06,37.16,26000.0,27.9762,28.029,27.9385,28.0139,26000.0
2008-01-28 11:30:00,37.17,37.28,37.1,37.2,84600.0,28.0215,28.1044,27.9687,28.0441,84600.0
2008-01-28 11:40:00,37.2,37.2,36.99,37.0,85100.0,28.0441,28.0441,27.8858,27.8933,85100.0
2008-01-28 11:50:00,37.02,37.1,37.0,37.06,25600.0,27.9084,27.9687,27.8933,27.9385,25600.0
2008-01-28 12:00:00,37.05,37.13,37.0,37.02,29800.0,27.931,27.9913,27.8933,27.9084,29800.0
2008-01-28 12:10:00,37.02,37.03,36.99,37.01,38100.0,27.9084,27.9159,27.8858,27.9008,38100.0
2008-01-28 12:20:00,37.0,37.07,36.99,37.0,35400.0,27.8933,27.9461,27.8858,27.8933,35400.0
2008-01-28 12:30:00,37.0,37.07,36.95,37.0,38200.0,27.8933,27.9461,27.8556,27.8933,38200.0
2008-01-28 12:40:00,36.99,37.05,36.97,37.02,21200.0,27.8858,27.931,27.8707,27.9084,21200.0
2008-01-28 12:50:00,37.02,37.02,36.96,36.97,14400.0,27.9084,27.9084,27.8631,27.8707,14400.0
2008-01-28 13:00:00,36.96,37.12,36.9,36.9,33600.0,27.8631,27.9838,27.8179,27.8179,33600.0
2008-01-28 13:10:00,36.91,37.02,36.89,36.9,46900.0,27.8255,27.9084,27.8104,27.8179,46900.0
2008-01-28 13:20:00,36.9,36.96,36.88,36.9,45200.0,27.8179,27.8631,27.8028,27.8179,45200.0
2008-01-28 13:30:00,36.91,37.03,36.9,37.0,73300.0,27.8255,27.9159,27.8179,27.8933,73300.0
2008-01-28 13:40:00,37.01,37.03,36.89,36.9,53700.0,27.9008,27.9159,27.8104,27.8179,53700.0
2008-01-28 13:50:00,36.91,36.92,36.8,36.85,92100.0,27.8255,27.833,27.7425,27.7802,92100.0
2008-01-28 14:00:00,36.85,37.05,36.85,37.04,32700.0,27.7802,27.931,27.7802,27.9235,32700.0
2008-01-28 14:10:00,37.05,37.15,37.05,37.12,39300.0,27.931,28.0064,27.931,27.9838,39300.0
2008-01-28 14:20:00,37.12,37.19,37.07,37.07,53500.0,27.9838,28.0365,27.9461,27.9461,53500.0
2008-01-28 14:30:00,37.07,37.23,37.03,37.1,39200.0,27.9461,28.0667,27.9159,27.9687,39200.0
2008-01-28 14:40:00,37.09,37.24,37.09,37.16,92800.0,27.9612,28.0742,27.9612,28.0139,92800.0
2008-01-28 14:50:00,37.15,37.25,37.11,37.22,93300.0,28.0064,28.0818,27.9762,28.0592,93300.0
2008-01-28 15:00:00,37.23,37.23,37.1,37.11,39500.0,28.0667,28.0667,27.9687,27.9762,39500.0
2008-01-28 15:10:00,37.1,37.13,37.05,37.08,70400.0,27.9687,27.9913,27.931,27.9536,70400.0
2008-01-28 15:20:00,37.09,37.2,37.02,37.2,60700.0,27.9612,28.0441,27.9084,28.0441,60700.0
2008-01-28 15:30:00,37.19,37.26,37.08,37.23,51300.0,28.0365,28.0893,27.9536,28.0667,51300.0
2008-01-28 15:40:00,37.24,37.41,37.23,37.25,79200.0,28.0742,28.2024,28.0667,28.0818,79200.0
2008-01-28 15:50:00,37.25,37.38,37.25,37.35,103200.0,28.0818,28.1798,28.0818,28.1572,103200.0
2008-01-29 09:30:00,37.41,37.6,37.17,37.4,65700.0,28.2024,28.3456,28.0215,28.1949,65700.0
2008-01-29 09:40:00,37.41,37.6,37.41,37.5,57100.0,28.2024,28.3456,28.2024,28.2702,57100.0
2008-01-29 09:50:00,37.48,37.69,37.46,37.6,54900.0,28.2552,28.4135,28.2401,28.3456,54900.0
2008-01-29 10:00:00,37.6,37.74,37.48,37.68,116600.0,28.3456,28.4512,28.2552,28.4059,116600.0
2008-01-29 10:10:00,37.7,37.76,37.52,37.64,98700.0,28.421,28.4662,28.2853,28.3758,98700.0
2008-01-29 10:20:00,37.63,37.73,37.49,37.52,61700.0,28.3682,28.4436,28.2627,28.2853,61700.0
2008-01-29 10:30:00,37.51,37.7,37.5,37.53,39200.0,28.2778,28.421,28.2702,28.2929,39200.0
2008-01-29 10:40:00,37.52,37.65,37.41,37.63,73900.0,28.2853,28.3833,28.2024,28.3682,73900.0
2008-01-29 10:50:00,37.63,37.85,37.59,37.76,27000.0,28.3682,28.5341,28.3381,28.4662,27000.0
2008-01-29 11:00:00,37.73,37.82,37.68,37.74,337300.0,28.4436,28.5115,28.4059,28.4512,337300.0
2008-01-29 11:10:00,37.76,37.78,37.64,37.69,148800.0,28.4662,28.4813,28.3758,28.4135,148800.0
2008-01-29 11:20:00,37.69,37.78,37.64,37.72,200100.0,28.4135,28.4813,28.3758,28.4361,200100.0
2008-01-29 11:30:00,37.72,37.78,37.66,37.71,192700.0,28.4361,28.4813,28.3909,28.4286,192700.0
2008-01-29 11:40:00,37.72,37.72,37.64,37.7,151300.0,28.4361,28.4361,28.3758,28.421,151300.0
2008-01-29 11:50:00,37.71,37.93,37.71,37.75,172300.0,28.4286,28.5944,28.4286,28.4587,172300.0
2008-01-29 12:00:00,37.74,37.94,37.73,37.77,121600.0,28.4512,28.6019,28.4436,28.4738,121600.0
2008-01-29 12:10:00,37.76,37.8,37.7,37.79,71000.0,28.4662,28.4964,28.421,28.4889,71000.0
2008-01-29 12:20:00,37.78,37.8,37.7,37.7,41700.0,28.4813,28.4964,28.421,28.421,41700.0
2008-01-29 12:30:00,37.69,37.78,37.68,37.7,12500.0,28.4135,28.4813,28.4059,28.421,12500.0
2008-01-29 12:40:00,37.7,37.75,37.67,37.75,23000.0,28.421,28.4587,28.3984,28.4587,23000.0
2008-01-29 12:50:00,37.76,37.78,37.72,37.77,43200.0,28.4662,28.4813,28.4361,28.4738,43200.0
2008-01-29 13:00:00,37.77,37.79,37.77,37.77,17600.0,28.4738,28.4889,28.4738,28.4738,17600.0
2008-01-29 13:10:00,37.78,37.8,37.72,37.74,50500.0,28.4813,28.4964,28.4361,28.4512,50500.0
2008-01-29 13:20:00,37.74,37.75,37.69,37.69,20100.0,28.4512,28.4587,28.4135,28.4135,20100.0
2008-01-29 13:30:00,37.71,37.73,37.66,37.68,27700.0,28.4286,28.4436,28.3909,28.4059,27700.0
2008-01-29 13:40:00,37.68,37.68,37.6,37.68,23400.0,28.4059,28.4059,28.3456,28.4059,23400.0
2008-01-29 13:50:00,37.68,37.7,37.65,37.65,14700.0,28.4059,28.421,28.3833,28.3833,14700.0
2008-01-29 14:00:00,37.64,37.65,37.5,37.5,24300.0,28.3758,28.3833,28.2702,28.2702,24300.0
2008-01-29 14:10:00,37.51,37.61,37.47,37.58,31000.0,28.2778,28.3532,28.2476,28.3306,31000.0
2008-01-29 14:20:00,37.57,37.62,37.5,37.59,32100.0,28.323,28.3607,28.2702,28.3381,32100.0
2008-01-29 14:30:00,37.59,37.65,37.48,37.5,41500.0,28.3381,28.3833,28.2552,28.2702,41500.0
2008-01-29 14:40:00,37.48,37.57,37.48,37.51,72300.0,28.2552,28.323,28.2552,28.2778,72300.0
2008-01-29 14:50:00,37.56,37.63,37.54,37.62,45300.0,28.3155,28.3682,28.3004,28.3607,45300.0
2008-01-29 15:00:00,37.63,37.72,37.53,37.72,55100.0,28.3682,28.4361,28.2929,28.4361,55100.0
2008-01-29 15:10:00,37.71,37.71,37.63,37.65,33100.0,28.4286,28.4286,28.3682,28.3833,33100.0
2008-01-29 15:20:00,37.65,37.74,37.65,37.68,90700.0,28.3833,28.4512,28.3833,28.4059,90700.0
2008-01-29 15:30:00,37.68,37.7,37.59,37.69,73500.0,28.4059,28.421,28.3381,28.4135,73500.0
2008-01-29 15:40:00,37.7,37.76,37.61,37.69,84500.0,28.421,28.4662,28.3532,28.4135,84500.0
2008-01-29 15:50:00,37.69,37.79,37.64,37.68,125700.0,28.4135,28.4889,28.3758,28.4059,125700.0
2008-01-30 09:30:00,38.2,39.72,37.78,38.45,217200.0,28.798,29.9438,28.4813,28.9864,217200.0
2008-01-30 09:40:00,38.41,38.51,38.19,38.25,111700.0,28.9563,29.0317,28.7904,28.8356,111700.0
2008-01-30 09:50:00,38.23,38.3,38.16,38.21,62100.0,28.8206,28.8733,28.7678,28.8055,62100.0
2008-01-30 10:00:00,38.2,38.38,38.2,38.38,136200.0,28.798,28.9336,28.798,28.9336,136200.0
2008-01-30 10:10:00,38.39,38.45,38.28,38.36,84000.0,28.9412,28.9864,28.8583,28.9186,84000.0
2008-01-30 10:20:00,38.35,38.36,38.32,38.36,38800.0,28.911,28.9186,28.8884,28.9186,38800.0
2008-01-30 10:30:00,38.35,38.36,38.27,38.3,85900.0,28.911,28.9186,28.8507,28.8733,85900.0
2008-01-30 10:40:00,38.3,38.3,38.23,38.25,162200.0,28.8733,28.8733,28.8206,28.8356,162200.0
2008-01-30 10:50:00,38.25,38.26,38.22,38.25,63200.0,28.8356,28.8432,28.813,28.8356,63200.0
2008-01-30 11:00:00,38.24,38.26,38.21,38.21,39800.0,28.8281,28.8432,28.8055,28.8055,39800.0
2008-01-30 11:10:00,38.22,38.23,38.18,38.19,39900.0,28.813,28.8206,28.7829,28.7904,39900.0
2008-01-30 11:20:00,38.19,38.23,38.16,38.17,22300.0,28.7904,28.8206,28.7678,28.7753,22300.0
2008-01-30 11:30:00,38.16,38.17,38.11,38.12,29600.0,28.7678,28.7753,28.7301,28.7376,29600.0
2008-01-30 11:40:00,38.11,38.13,38.06,38.12,27700.0,28.7301,28.7452,28.6924,28.7376,27700.0
2008-01-30 11:50:00,38.13,38.13,38.02,38.1,29000.0,28.7452,28.7452,28.6623,28.7226,29000.0
2008-01-30 12:00:00,38.09,38.14,38.04,38.11,99400.0,28.715,28.7527,28.6773,28.7301,99400.0
2008-01-30 12:10:00,38.11,38.14,38.1,38.13,31700.0,28.7301,28.7527,28.7226,28.7452,31700.0
2008-01-30 12:20:00,38.11,38.17,38.1,38.14,80700.0,28.7301,28.7753,28.7226,28.7527,80700.0
2008-01-30 12:30:00,38.15,38.21,38.14,38.19,27000.0,28.7603,28.8055,28.7527,28.7904,27000.0
2008-01-30 12:40:00,38.18,38.2,38.15,38.18,33700.0,28.7829,28.798,28.7603,28.7829,33700.0
2008-01-30 12:50:00,38.18,38.21,38.12,38.13,48400.0,28.7829,28.8055,28.7376,28.7452,48400.0
2008-01-30 13:00:00,38.12,38.21,38.11,38.18,32800.0,28.7376,28.8055,28.7301,28.7829,32800.0
2008-01-30 13:10:00,38.19,38.2,38.12,38.2,21700.0,28.7904,28.798,28.7376,28.798,21700.0
2008-01-30 13:20:00,38.2,38.2,38.1,38.14,64800.0,28.798,28.798,28.7226,28.7527,64800.0
2008-01-30 13:30:00,38.14,38.2,38.1,38.14,40300.0,28.7527,28.798,28.7226,28.7527,40300.0
2008-01-30 13:40:00,38.14,38.16,38.0,38.0,87100.0,28.7527,28.7678,28.6472,28.6472,87100.0
2008-01-30 13:50:00,37.98,38.08,37.9,38.04,57200.0,28.6321,28.7075,28.5718,28.6773,57200.0
2008-01-30 14:00:00,38.03,38.14,38.0,38.09,31900.0,28.6698,28.7527,28.6472,28.715,31900.0
2008-01-30 14:10:00,38.06,38.56,38.05,38.56,91100.0,28.6924,29.0693,28.6849,29.0693,91100.0
2008-01-30 14:20:00,38.56,38.59,38.26,38.27,366800.0,29.0693,29.092,28.8432,28.8507,366800.0
2008-01-30 14:30:00,38.27,38.36,38.09,38.35,83500.0,28.8507,28.9186,28.715,28.911,83500.0
2008-01-30 14:40:00,38.35,38.51,38.31,38.5,79700.0,28.911,29.0317,28.8809,29.0241,79700.0
2008-01-30 14:50:00,38.49,38.66,38.39,38.65,82300.0,29.0166,29.1447,28.9412,29.1372,82300.0
2008-01-30 15:00:00,38.65,38.65,38.42,38.48,55500.0,29.1372,29.1372,28.9638,29.009,55500.0
2008-01-30 15:10:00,38.48,38.57,38.16,38.3,94000.0,29.009,29.0769,28.7678,28.8733,94000.0
2008-01-30 15:20:00,38.3,38.32,38.05,38.18,60100.0,28.8733,28.8884,28.6849,28.7829,60100.0
2008-01-30 15:30:00,38.18,38.29,37.87,37.97,91000.0,28.7829,28.8658,28.5492,28.6246,91000.0
2008-01-30 15:40:00,37.97,38.16,37.85,38.16,93100.0,28.6246,28.7678,28.5341,28.7678,93100.0
2008-01-30 15:50:00,38.16,38.19,37.67,38.08,219800.0,28.7678,28.7904,28.3984,28.7075,219800.0
2008-01-31 09:30:00,38.01,38.01,37.28,37.28,98400.0,28.6547,28.6547,28.1044,28.1044,98400.0
2008-01-31 09:40:00,37.29,37.58,37.27,37.57,55400.0,28.1119,28.3306,28.0968,28.323,55400.0
2008-01-31 09:50:00,37.54,37.75,37.52,37.65,64600.0,28.3004,28.4587,28.2853,28.3833,64600.0
2008-01-31 10:00:00,37.66,37.76,37.65,37.71,36200.0,28.3909,28.4662,28.3833,28.4286,36200.0
2008-01-31 10:10:00,37.71,37.71,37.48,37.59,53800.0,28.4286,28.4286,28.2552,28.3381,53800.0
2008-01-31 10:20:00,37.59,37.69,37.56,37.68,52900.0,28.3381,28.4135,28.3155,28.4059,52900.0
2008-01-31 10:30:00,37.68,37.68,37.48,37.5,65400.0,28.4059,28.4059,28.2552,28.2702,65400.0
2008-01-31 10:40:00,37.5,37.6,37.46,37.58,32900.0,28.2702,28.3456,28.2401,28.3306,32900.0
2008-01-31 10:50:00,37.56,37.63,37.49,37.58,58500.0,28.3155,28.3682,28.2627,28.3306,58500.0
2008-01-31 11:00:00,37.58,37.61,37.49,37.58,102000.0,28.3306,28.3532,28.2627,28.3306,102000.0
2008-01-31 11:10:00,37.61,37.75,37.56,37.72,62700.0,28.3532,28.4587,28.3155,28.4361,62700.0
2008-01-31 11:20:00,37.7,38.09,37.62,37.99,98600.0,28.421,28.715,28.3607,28.6396,98600.0
2008-01-31 11:30:00,38.01,38.02,37.82,37.82,41100.0,28.6547,28.6623,28.5115,28.5115,41100.0
2008-01-31 11:40:00,37.82,37.98,37.8,37.95,49500.0,28.5115,28.6321,28.4964,28.6095,49500.0
2008-01-31 11:50:00,37.96,38.14,37.95,38.1,91300.0,28.617,28.7527,28.6095,28.7226,91300.0
2008-01-31 12:00:00,38.09,38.13,38.01,38.07,50200.0,28.715,28.7452,28.6547,28.6999,50200.0
2008-01-31 12:10:00,38.09,38.13,37.96,38.01,54600.0,28.715,28.7452,28.617,28.6547,54600.0
2008-01-31 12:20:00,38.01,38.09,38.01,38.07,51400.0,28.6547,28.715,28.6547,28.6999,51400.0
2008-01-31 12:30:00,38.08,38.21,37.99,38.01,94100.0,28.7075,28.8055,28.6396,28.6547,94100.0
2008-01-31 12:40:00,38.0,38.16,37.99,38.13,39100.0,28.6472,28.7678,28.6396,28.7452,39100.0
2008-01-31 12:50:00,38.13,38.13,37.97,38.02,65800.0,28.7452,28.7452,28.6246,28.6623,65800.0
2008-01-31 13:00:00,38.02,38.06,37.98,38.0,82900.0,28.6623,28.6924,28.6321,28.6472,82900.0
2008-01-31 13:10:00,38.01,38.11,37.97,38.09,57800.0,28.6547,28.7301,28.6246,28.715,57800.0
2008-01-31 13:20:00,38.08,38.1,38.01,38.1,64500.0,28.7075,28.7226,28.6547,28.7226,64500.0
2008-01-31 13:30:00,38.11,38.25,38.1,38.25,57200.0,28.7301,28.8356,28.7226,28.8356,57200.0
2008-01-31 13:40:00,38.25,38.33,38.2,38.32,99000.0,28.8356,28.896,28.798,28.8884,99000.0
2008-01-31 13:50:00,38.31,38.39,38.25,38.26,44900.0,28.8809,28.9412,28.8356,28.8432,44900.0
2008-01-31 14:00:00,38.26,38.32,38.22,38.29,38900.0,28.8432,28.8884,28.813,28.8658,38900.0
2008-01-31 14:10:00,38.3,38.38,38.2,38.24,102100.0,28.8733,28.9336,28.798,28.8281,102100.0
2008-01-31 14:20:00,38.23,38.31,38.11,38.17,52700.0,28.8206,28.8809,28.7301,28.7753,52700.0
2008-01-31 14:30:00,38.17,38.28,38.13,38.19,53200.0,28.7753,28.8583,28.7452,28.7904,53200.0
2008-01-31 14:40:00,38.17,38.24,38.1,38.22,94500.0,28.7753,28.8281,28.7226,28.813,94500.0
2008-01-31 14:50:00,38.24,38.35,38.11,38.18,84800.0,28.8281,28.911,28.7301,28.7829,84800.0
2008-01-31 15:00:00,38.19,38.27,38.12,38.23,98700.0,28.7904,28.8507,28.7376,28.8206,98700.0
2008-01-31 15:10:00,38.2,38.28,38.17,38.23,65700.0,28.798,28.8583,28.7753,28.8206,65700.0
2008-01-31 15:20:00,38.24,38.73,38.24,38.73,152600.0,28.8281,29.1975,28.8281,29.1975,152600.0
2008-01-31 15:30:00,38.72,38.78,38.41,38.47,172500.0,29.19,29.2352,28.9563,29.0015,172500.0
2008-01-31 15:40:00,38.47,38.79,38.41,38.73,211900.0,29.0015,29.2427,28.9563,29.1975,211900.0
2008-01-31 15:50:00,38.73,38.74,38.49,38.54,122500.0,29.1975,29.205,29.0166,29.0543,122500.0
2008-02-01 09:30:00,38.52,38.87,38.52,38.83,22900.0,29.0392,29.303,29.0392,29.2729,22900.0
2008-02-01 09:40:00,38.83,39.05,38.69,39.01,32100.0,29.2729,29.4387,29.1673,29.4086,32100.0
2008-02-01 09:50:00,39.02,39.18,38.96,39.11,57000.0,29.4161,29.5367,29.3709,29.484,57000.0
2008-02-01 10:00:00,39.11,39.57,39.11,39.53,111200.0,29.484,29.8308,29.484,29.8006,111200.0
2008-02-01 10:10:00,39.53,39.61,39.32,39.43,140200.0,29.8006,29.8609,29.6423,29.7252,140200.0
2008-02-01 10:20:00,39.43,39.56,39.28,39.41,43700.0,29.7252,29.8232,29.6121,29.7101,43700.0
2008-02-01 10:30:00,39.4,39.4,38.94,39.03,134200.0,29.7026,29.7026,29.3558,29.4237,134200.0
2008-02-01 10:40:00,39.03,39.12,38.9,39.0,66500.0,29.4237,29.4915,29.3257,29.4011,66500.0
2008-02-01 10:50:00,38.99,39.06,38.9,38.99,55600.0,29.3935,29.4463,29.3257,29.3935,55600.0
2008-02-01 11:00:00,38.98,39.02,38.94,38.97,54700.0,29.386,29.4161,29.3558,29.3784,54700.0
2008-02-01 11:10:00,38.98,39.01,38.94,38.94,60700.0,29.386,29.4086,29.3558,29.3558,60700.0
2008-02-01 11:20:00,38.94,39.06,38.9,38.99,65600.0,29.3558,29.4463,29.3257,29.3935,65600.0
2008-02-01 11:30:00,38.97,39.0,38.92,38.99,51400.0,29.3784,29.4011,29.3407,29.3935,51400.0
2008-02-01 11:40:00,39.0,39.11,38.94,39.08,59400.0,29.4011,29.484,29.3558,29.4614,59400.0
2008-02-01 11:50:00,39.08,39.25,39.08,39.2,62700.0,29.4614,29.5895,29.4614,29.5518,62700.0
2008-02-01 12:00:00,39.21,39.28,39.11,39.11,71500.0,29.5594,29.6121,29.484,29.484,71500.0
2008-02-01 12:10:00,39.11,39.33,39.11,39.31,105500.0,29.484,29.6498,29.484,29.6348,105500.0
2008-02-01 12:20:00,39.31,39.41,39.13,39.13,61900.0,29.6348,29.7101,29.4991,29.4991,61900.0
2008-02-01 12:30:00,39.14,39.14,38.95,38.97,37000.0,29.5066,29.5066,29.3634,29.3784,37000.0
2008-02-01 12:40:00,38.95,38.98,38.91,38.95,11600.0,29.3634,29.386,29.3332,29.3634,11600.0
2008-02-01 12:50:00,38.94,38.98,38.92,38.93,7300.0,29.3558,29.386,29.3407,29.3483,7300.0
2008-02-01 13:00:00,38.94,38.98,38.91,38.94,37600.0,29.3558,29.386,29.3332,29.3558,37600.0
2008-02-01 13:10:00,38.96,38.97,38.9,38.93,21700.0,29.3709,29.3784,29.3257,29.3483,21700.0
2008-02-01 13:20:00,38.94,38.97,38.9,38.93,40700.0,29.3558,29.3784,29.3257,29.3483,40700.0
2008-02-01 13:30:00,38.93,38.98,38.91,38.96,38600.0,29.3483,29.386,29.3332,29.3709,38600.0
2008-02-01 13:40:00,38.96,39.13,38.95,39.11,38400.0,29.3709,29.4991,29.3634,29.484,38400.0
2008-02-01 13:50:00,39.12,39.13,38.93,38.95,31600.0,29.4915,29.4991,29.3483,29.3634,31600.0
2008-02-01 14:00:00,38.95,39.02,38.94,39.0,26300.0,29.3634,29.4161,29.3558,29.4011,26300.0
2008-02-01 14:10:00,39.0,39.01,38.98,39.01,24900.0,29.4011,29.4086,29.386,29.4086,24900.0
2008-02-01 14:20:00,39.0,39.11,39.0,39.04,23300.0,29.4011,29.484,29.4011,29.4312,23300.0
2008-02-01 14:30:00,39.04,39.09,38.96,39.04,52700.0,29.4312,29.4689,29.3709,29.4312,52700.0
2008-02-01 14:40:00,39.04,39.06,38.95,39.02,68800.0,29.4312,29.4463,29.3634,29.4161,68800.0
2008-02-01 14:50:00,39.0,39.2,39.0,39.13,66300.0,29.4011,29.5518,29.4011,29.4991,66300.0
2008-02-01 15:00:00,39.11,39.23,39.08,39.2,62600.0,29.484,29.5744,29.4614,29.5518,62600.0
2008-02-01 15:10:00,39.2,39.3,39.15,39.21,50900.0,29.5518,29.6272,29.5141,29.5594,50900.0
2008-02-01 15:20:00,39.23,39.35,39.15,39.29,83500.0,29.5744,29.6649,29.5141,29.6197,83500.0
2008-02-01 15:30:00,39.29,39.48,39.29,39.44,100700.0,29.6197,29.7629,29.6197,29.7328,100700.0
2008-02-01 15:40:00,39.42,39.54,39.38,39.49,180900.0,29.7177,29.8081,29.6875,29.7704,180900.0
2008-02-01 15:50:00,39.49,39.6,39.46,39.58,536900.0,29.7704,29.8534,29.7478,29.8383,536900.0
2008-02-04 09:30:00,39.74,40.01,39.67,39.94,97200.0,29.9589,30.1625,29.9061,30.1097,97200.0
2008-02-04 09:40:00,39.88,39.93,39.77,39.8,61500.0,30.0645,30.1022,29.9815,30.0041,61500.0
2008-02-04 09:50:00,39.78,39.95,39.74,39.89,20300.0,29.9891,30.1172,29.9589,30.072,20300.0
2008-02-04 10:00:00,39.88,39.99,39.82,39.83,23400.0,30.0645,30.1474,30.0192,30.0268,23400.0
2008-02-04 10:10:00,39.82,39.86,39.78,39.81,23800.0,30.0192,30.0494,29.9891,30.0117,23800.0
2008-02-04 10:20:00,39.79,39.92,39.74,39.92,18500.0,29.9966,30.0946,29.9589,30.0946,18500.0
2008-02-04 10:30:00,39.92,39.93,39.73,39.9,26200.0,30.0946,30.1022,29.9514,30.0795,26200.0
2008-02-04 10:40:00,39.89,40.12,39.87,40.11,41500.0,30.072,30.2454,30.0569,30.2378,41500.0
2008-02-04 10:50:00,40.1,40.17,39.99,39.99,49500.0,30.2303,30.2831,30.1474,30.1474,49500.0
2008-02-04 11:00:00,39.97,40.19,39.97,40.16,19000.0,30.1323,30.2982,30.1323,30.2755,19000.0
2008-02-04 11:10:00,40.14,40.22,40.14,40.18,42700.0,30.2605,30.3208,30.2605,30.2906,42700.0
2008-02-04 11:20:00,40.2,40.24,40.16,40.22,21200.0,30.3057,30.3359,30.2755,30.3208,21200.0
2008-02-04 11:30:00,40.24,40.27,40.18,40.22,30400.0,30.3359,30.3585,30.2906,30.3208,30400.0
2008-02-04 11:40:00,40.22,40.3,40.19,40.23,91800.0,30.3208,30.3811,30.2982,30.3283,91800.0
2008-02-04 11:50:00,40.25,40.33,40.2,40.25,71100.0,30.3434,30.4037,30.3057,30.3434,71100.0
2008-02-04 12:00:00,40.25,40.4,40.23,40.4,36000.0,30.3434,30.4565,30.3283,30.4565,36000.0
2008-02-04 12:10:00,40.4,40.43,40.32,40.4,42600.0,30.4565,30.4791,30.3962,30.4565,42600.0
2008-02-04 12:20:00,40.4,40.4,40.35,40.38,24400.0,30.4565,30.4565,30.4188,30.4414,24400.0
2008-02-04 12:30:00,40.39,40.45,40.26,40.3,85100.0,30.4489,30.4942,30.3509,30.3811,85100.0
2008-02-04 12:40:00,40.3,40.35,40.24,40.24,34100.0,30.3811,30.4188,30.3359,30.3359,34100.0
2008-02-04 12:50:00,40.24,40.3,40.19,40.25,57200.0,30.3359,30.3811,30.2982,30.3434,57200.0
2008-02-04 13:00:00,40.25,40.27,40.18,40.2,40000.0,30.3434,30.3585,30.2906,30.3057,40000.0
2008-02-04 13:10:00,40.18,40.26,40.18,40.24,13000.0,30.2906,30.3509,30.2906,30.3359,13000.0
2008-02-04 13:20:00,40.23,40.25,40.14,40.15,40700.0,30.3283,30.3434,30.2605,30.268,40700.0
2008-02-04 13:30:00,40.15,40.29,40.14,40.28,76600.0,30.268,30.3735,30.2605,30.366,76600.0
2008-02-04 13:40:00,40.28,40.4,40.25,40.39,15300.0,30.366,30.4565,30.3434,30.4489,15300.0
2008-02-04 13:50:00,40.4,40.4,40.33,40.35,19100.0,30.4565,30.4565,30.4037,30.4188,19100.0
2008-02-04 14:00:00,40.33,40.35,40.25,40.29,39400.0,30.4037,30.4188,30.3434,30.3735,39400.0
2008-02-04 14:10:00,40.3,40.34,40.22,40.28,33800.0,30.3811,30.4112,30.3208,30.366,33800.0
2008-02-04 14:20:00,40.29,40.4,40.27,40.32,78400.0,30.3735,30.4565,30.3585,30.3962,78400.0
2008-02-04 14:30:00,40.32,40.32,40.16,40.16,32800.0,30.3962,30.3962,30.2755,30.2755,32800.0
2008-02-04 14:40:00,40.16,40.27,40.13,40.23,68700.0,30.2755,30.3585,30.2529,30.3283,68700.0
2008-02-04 14:50:00,40.25,40.27,40.17,40.17,73300.0,30.3434,30.3585,30.2831,30.2831,73300.0
2008-02-04 15:00:00,40.18,40.25,40.11,40.15,113100.0,30.2906,30.3434,30.2378,30.268,113100.0
2008-02-04 15:10:00,40.15,40.27,40.11,40.22,49300.0,30.268,30.3585,30.2378,30.3208,49300.0
2008-02-04 15:20:00,40.23,40.28,40.18,40.2,173100.0,30.3283,30.366,30.2906,30.3057,173100.0
2008-02-04 15:30:00,40.19,40.24,40.17,40.2,128400.0,30.2982,30.3359,30.2831,30.3057,128400.0
2008-02-04 15:40:00,40.21,40.39,40.19,40.28,102000.0,30.3132,30.4489,30.2982,30.366,102000.0
2008-02-04 15:50:00,40.29,40.35,40.22,40.25,192100.0,30.3735,30.4188,30.3208,30.3434,192100.0
2008-02-05 09:30:00,40.11,40.24,39.84,40.05,104800.0,30.2378,30.3359,30.0343,30.1926,104800.0
2008-02-05 09:40:00,40.06,40.17,39.81,40.02,162600.0,30.2002,30.2831,30.0117,30.17,162600.0
2008-02-05 09:50:00,40.0,40.07,39.96,39.97,228600.0,30.1549,30.2077,30.1248,30.1323,228600.0
2008-02-05 10:00:00,39.97,40.04,39.82,39.85,217100.0,30.1323,30.1851,30.0192,30.0418,217100.0
2008-02-05 10:10:00,39.83,39.87,39.63,39.74,302200.0,30.0268,30.0569,29.876,29.9589,302200.0
2008-02-05 10:20:00,39.76,39.89,39.72,39.83,199300.0,29.974,30.072,29.9438,30.0268,199300.0
2008-02-05 10:30:00,39.84,39.91,39.76,39.9,138000.0,30.0343,30.0871,29.974,30.0795,138000.0
2008-02-05 10:40:00,39.89,40.0,39.87,39.96,91400.0,30.072,30.1549,30.0569,30.1248,91400.0
2008-02-05 10:50:00,39.96,40.0,39.77,39.93,55500.0,30.1248,30.1549,29.9815,30.1022,55500.0
2008-02-05 11:00:00,39.92,39.93,39.83,39.86,24900.0,30.0946,30.1022,30.0268,30.0494,24900.0
2008-02-05 11:10:00,39.86,39.98,39.84,39.96,38900.0,30.0494,30.1398,30.0343,30.1248,38900.0
2008-02-05 11:20:00,39.96,40.0,39.95,39.98,44000.0,30.1248,30.1549,30.1172,30.1398,44000.0
2008-02-05 11:30:00,39.99,40.01,39.97,40.0,66100.0,30.1474,30.1625,30.1323,30.1549,66100.0
2008-02-05 11:40:00,39.99,40.02,39.93,40.0,66200.0,30.1474,30.17,30.1022,30.1549,66200.0
2008-02-05 11:50:00,39.99,40.01,39.95,39.98,31100.0,30.1474,30.1625,30.1172,30.1398,31100.0
2008-02-05 12:00:00,40.0,40.04,39.95,40.0,170200.0,30.1549,30.1851,30.1172,30.1549,170200.0
2008-02-05 12:10:00,40.0,40.0,39.92,39.94,262700.0,30.1549,30.1549,30.0946,30.1097,262700.0
2008-02-05 12:20:00,39.93,39.93,39.75,39.77,1035300.0,30.1022,30.1022,29.9665,29.9815,1035300.0
2008-02-05 12:30:00,39.77,39.88,39.76,39.85,113500.0,29.9815,30.0645,29.974,30.0418,113500.0
2008-02-05 12:40:00,39.82,39.83,39.7,39.8,36900.0,30.0192,30.0268,29.9288,30.0041,36900.0
2008-02-05 12:50:00,39.8,39.82,39.71,39.72,24100.0,30.0041,30.0192,29.9363,29.9438,24100.0
2008-02-05 13:00:00,39.71,39.81,39.7,39.74,23700.0,29.9363,30.0117,29.9288,29.9589,23700.0
2008-02-05 13:10:00,39.73,39.73,39.66,39.72,54600.0,29.9514,29.9514,29.8986,29.9438,54600.0
2008-02-05 13:20:00,39.72,39.72,39.58,39.6,51700.0,29.9438,29.9438,29.8383,29.8534,51700.0
2008-02-05 13:30:00,39.61,39.62,39.47,39.51,46600.0,29.8609,29.8685,29.7554,29.7855,46600.0
2008-02-05 13:40:00,39.48,39.54,39.42,39.49,52200.0,29.7629,29.8081,29.7177,29.7704,52200.0
2008-02-05 13:50:00,39.49,39.49,39.35,39.39,62000.0,29.7704,29.7704,29.6649,29.6951,62000.0
2008-02-05 14:00:00,39.39,39.59,39.27,39.52,114200.0,29.6951,29.8458,29.6046,29.7931,114200.0
2008-02-05 14:10:00,39.54,39.77,39.51,39.63,52000.0,29.8081,29.9815,29.7855,29.876,52000.0
2008-02-05 14:20:00,39.65,39.69,39.45,39.62,90400.0,29.8911,29.9212,29.7403,29.8685,90400.0
2008-02-05 14:30:00,39.62,39.8,39.62,39.74,59500.0,29.8685,30.0041,29.8685,29.9589,59500.0
2008-02-05 14:40:00,39.76,39.77,39.57,39.57,44700.0,29.974,29.9815,29.8308,29.8308,44700.0
2008-02-05 14:50:00,39.57,39.58,39.4,39.4,54900.0,29.8308,29.8383,29.7026,29.7026,54900.0
2008-02-05 15:00:00,39.39,39.44,39.34,39.35,97100.0,29.6951,29.7328,29.6574,29.6649,97100.0
2008-02-05 15:10:00,39.35,39.39,39.33,39.35,136000.0,29.6649,29.6951,29.6498,29.6649,136000.0
2008-02-05 15:20:00,39.35,39.4,39.24,39.26,130600.0,29.6649,29.7026,29.582,29.5971,130600.0
2008-02-05 15:30:00,39.25,39.31,39.22,39.29,143200.0,29.5895,29.6348,29.5669,29.6197,143200.0
2008-02-05 15:40:00,39.28,39.36,39.2,39.3,139900.0,29.6121,29.6724,29.5518,29.6272,139900.0
2008-02-05 15:50:00,39.3,39.42,39.2,39.23,337800.0,29.6272,29.7177,29.5518,29.5744,337800.0
2008-02-06 09:30:00,39.57,39.75,39.24,39.68,65700.0,29.8308,29.9665,29.582,29.9137,65700.0
2008-02-06 09:40:00,39.68,39.7,39.45,39.59,49600.0,29.9137,29.9288,29.7403,29.8458,49600.0
2008-02-06 09:50:00,39.58,39.66,39.55,39.58,41300.0,29.8383,29.8986,29.8157,29.8383,41300.0
2008-02-06 10:00:00,39.6,39.72,39.5,39.57,88300.0,29.8534,29.9438,29.778,29.8308,88300.0
2008-02-06 10:10:00,39.56,39.6,39.45,39.53,73000.0,29.8232,29.8534,29.7403,29.8006,73000.0
2008-02-06 10:20:00,39.54,39.56,39.45,39.51,49200.0,29.8081,29.8232,29.7403,29.7855,49200.0
2008-02-06 10:30:00,39.52,39.53,39.23,39.26,149600.0,29.7931,29.8006,29.5744,29.5971,149600.0
2008-02-06 10:40:00,39.28,39.47,39.27,39.37,114100.0,29.6121,29.7554,29.6046,29.68,114100.0
2008-02-06 10:50:00,39.37,39.47,39.35,39.44,52300.0,29.68,29.7554,29.6649,29.7328,52300.0
2008-02-06 11:00:00,39.47,39.62,39.39,39.57,60800.0,29.7554,29.8685,29.6951,29.8308,60800.0
2008-02-06 11:10:00,39.56,39.83,39.56,39.76,121700.0,29.8232,30.0268,29.8232,29.974,121700.0
2008-02-06 11:20:00,39.77,40.03,39.75,39.96,70300.0,29.9815,30.1775,29.9665,30.1248,70300.0
2008-02-06 11:30:00,39.96,40.02,39.9,39.95,52800.0,30.1248,30.17,30.0795,30.1172,52800.0
2008-02-06 11:40:00,39.94,39.97,39.89,39.93,14900.0,30.1097,30.1323,30.072,30.1022,14900.0
2008-02-06 11:50:00,39.93,39.95,39.88,39.9,20800.0,30.1022,30.1172,30.0645,30.0795,20800.0
2008-02-06 12:00:00,39.91,39.93,39.89,39.91,30200.0,30.0871,30.1022,30.072,30.0871,30200.0
2008-02-06 12:10:00,39.9,39.9,39.76,39.81,27500.0,30.0795,30.0795,29.974,30.0117,27500.0
2008-02-06 12:20:00,39.81,39.85,39.79,39.8,23100.0,30.0117,30.0418,29.9966,30.0041,23100.0
2008-02-06 12:30:00,39.81,39.91,39.63,39.63,32700.0,30.0117,30.0871,29.876,29.876,32700.0
2008-02-06 12:40:00,39.65,39.69,39.6,39.65,17800.0,29.8911,29.9212,29.8534,29.8911,17800.0
2008-02-06 12:50:00,39.65,39.65,39.59,39.61,13900.0,29.8911,29.8911,29.8458,29.8609,13900.0
2008-02-06 13:00:00,39.62,39.65,39.61,39.62,18700.0,29.8685,29.8911,29.8609,29.8685,18700.0
2008-02-06 13:10:00,39.61,39.63,39.55,39.62,14000.0,29.8609,29.876,29.8157,29.8685,14000.0
2008-02-06 13:20:00,39.62,39.65,39.56,39.56,14800.0,29.8685,29.8911,29.8232,29.8232,14800.0
2008-02-06 13:30:00,39.56,39.59,39.46,39.46,13500.0,29.8232,29.8458,29.7478,29.7478,13500.0
2008-02-06 13:40:00,39.46,39.51,39.43,39.43,16800.0,29.7478,29.7855,29.7252,29.7252,16800.0
2008-02-06 13:50:00,39.43,39.45,39.27,39.29,80200.0,29.7252,29.7403,29.6046,29.6197,80200.0
2008-02-06 14:00:00,39.3,39.43,39.29,39.31,17800.0,29.6272,29.7252,29.6197,29.6348,17800.0
2008-02-06 14:10:00,39.31,39.31,39.17,39.17,27200.0,29.6348,29.6348,29.5292,29.5292,27200.0
2008-02-06 14:20:00,39.17,39.23,39.1,39.2,28300.0,29.5292,29.5744,29.4764,29.5518,28300.0
2008-02-06 14:30:00,39.21,39.29,39.14,39.23,27600.0,29.5594,29.6197,29.5066,29.5744,27600.0
2008-02-06 14:40:00,39.22,39.29,39.2,39.28,19700.0,29.5669,29.6197,29.5518,29.6121,19700.0
2008-02-06 14:50:00,39.27,39.28,39.15,39.19,29900.0,29.6046,29.6121,29.5141,29.5443,29900.0
2008-02-06 15:00:00,39.2,39.22,39.12,39.18,41700.0,29.5518,29.5669,29.4915,29.5367,41700.0
2008-02-06 15:10:00,39.19,39.2,39.05,39.11,257600.0,29.5443,29.5518,29.4387,29.484,257600.0
2008-02-06 15:20:00,39.11,39.15,39.03,39.07,94100.0,29.484,29.5141,29.4237,29.4538,94100.0
2008-02-06 15:30:00,39.08,39.09,38.97,39.05,87000.0,29.4614,29.4689,29.3784,29.4387,87000.0
2008-02-06 15:40:00,39.06,39.12,38.97,39.11,142900.0,29.4463,29.4915,29.3784,29.484,142900.0
2008-02-06 15:50:00,39.11,39.18,39.0,39.11,157300.0,29.484,29.5367,29.4011,29.484,157300.0
2008-02-07 09:30:00,38.58,38.61,37.97,38.3,218900.0,29.0844,29.107,28.6246,28.8733,218900.0
2008-02-07 09:40:00,38.3,38.38,38.06,38.09,181500.0,28.8733,28.9336,28.6924,28.715,181500.0
2008-02-07 09:50:00,38.09,38.19,37.92,38.05,104100.0,28.715,28.7904,28.5869,28.6849,104100.0
2008-02-07 10:00:00,38.04,38.41,38.02,38.24,200700.0,28.6773,28.9563,28.6623,28.8281,200700.0
2008-02-07 10:10:00,38.22,38.32,38.16,38.24,106800.0,28.813,28.8884,28.7678,28.8281,106800.0
2008-02-07 10:20:00,38.24,38.25,38.05,38.05,120700.0,28.8281,28.8356,28.6849,28.6849,120700.0
2008-02-07 10:30:00,38.05,38.16,38.04,38.08,91100.0,28.6849,28.7678,28.6773,28.7075,91100.0
2008-02-07 10:40:00,38.09,38.09,37.94,37.98,119800.0,28.715,28.715,28.6019,28.6321,119800.0
2008-02-07 10:50:00,37.98,38.01,37.91,37.92,89400.0,28.6321,28.6547,28.5793,28.5869,89400.0
2008-02-07 11:00:00,37.94,37.98,37.88,37.93,118800.0,28.6019,28.6321,28.5567,28.5944,118800.0
2008-02-07 11:10:00,37.93,37.96,37.84,37.85,78400.0,28.5944,28.617,28.5266,28.5341,78400.0
2008-02-07 11:20:00,37.85,38.08,37.82,38.04,65800.0,28.5341,28.7075,28.5115,28.6773,65800.0
2008-02-07 11:30:00,38.04,38.05,37.93,38.03,76900.0,28.6773,28.6849,28.5944,28.6698,76900.0
2008-02-07 11:40:00,38.04,38.1,38.01,38.06,56500.0,28.6773,28.7226,28.6547,28.6924,56500.0
2008-02-07 11:50:00,38.03,38.23,37.98,38.21,42400.0,28.6698,28.8206,28.6321,28.8055,42400.0
2008-02-07 12:00:00,38.21,38.26,38.12,38.19,85000.0,28.8055,28.8432,28.7376,28.7904,85000.0
2008-02-07 12:10:00,38.19,38.22,38.12,38.12,41200.0,28.7904,28.813,28.7376,28.7376,41200.0
2008-02-07 12:20:00,38.13,38.22,38.05,38.15,50700.0,28.7452,28.813,28.6849,28.7603,50700.0
2008-02-07 12:30:00,38.16,38.31,38.16,38.25,629000.0,28.7678,28.8809,28.7678,28.8356,629000.0
2008-02-07 12:40:00,38.27,38.5,38.25,38.5,305300.0,28.8507,29.0241,28.8356,29.0241,305300.0
2008-02-07 12:50:00,38.48,38.61,38.48,38.55,92500.0,29.009,29.107,29.009,29.0618,92500.0
2008-02-07 13:00:00,38.54,38.55,38.43,38.46,23900.0,29.0543,29.0618,28.9713,28.994,23900.0
2008-02-07 13:10:00,38.46,38.47,38.24,38.28,94700.0,28.994,29.0015,28.8281,28.8583,94700.0
2008-02-07 13:20:00,38.28,38.39,38.13,38.35,76100.0,28.8583,28.9412,28.7452,28.911,76100.0
2008-02-07 13:30:00,38.35,38.4,38.21,38.24,48800.0,28.911,28.9487,28.8055,28.8281,48800.0
2008-02-07 13:40:00,38.25,38.33,38.2,38.29,137100.0,28.8356,28.896,28.798,28.8658,137100.0
2008-02-07 13:50:00,38.29,38.37,38.2,38.36,78900.0,28.8658,28.9261,28.798,28.9186,78900.0
2008-02-07 14:00:00,38.37,38.5,38.28,38.4,116500.0,28.9261,29.0241,28.8583,28.9487,116500.0
2008-02-07 14:10:00,38.39,38.43,38.14,38.15,106000.0,28.9412,28.9713,28.7527,28.7603,106000.0
2008-02-07 14:20:00,38.17,38.33,38.07,38.25,97200.0,28.7753,28.896,28.6999,28.8356,97200.0
2008-02-07 14:30:00,38.23,38.25,37.95,37.97,108800.0,28.8206,28.8356,28.6095,28.6246,108800.0
2008-02-07 14:40:00,37.97,38.18,37.94,38.15,132800.0,28.6246,28.7829,28.6019,28.7603,132800.0
2008-02-07 14:50:00,38.16,38.25,38.14,38.16,102500.0,28.7678,28.8356,28.7527,28.7678,102500.0
2008-02-07 15:00:00,38.16,38.18,37.95,37.96,103700.0,28.7678,28.7829,28.6095,28.617,103700.0
2008-02-07 15:10:00,37.98,38.1,37.97,38.04,97500.0,28.6321,28.7226,28.6246,28.6773,97500.0
2008-02-07 15:20:00,38.04,38.18,37.98,38.07,130500.0,28.6773,28.7829,28.6321,28.6999,130500.0
2008-02-07 15:30:00,38.07,38.15,37.97,37.99,401500.0,28.6999,28.7603,28.6246,28.6396,401500.0
2008-02-07 15:40:00,38.0,38.09,37.98,37.99,194400.0,28.6472,28.715,28.6321,28.6396,194400.0
2008-02-07 15:50:00,37.99,38.33,37.98,38.2,339000.0,28.6396,28.896,28.6321,28.798,339000.0
2008-02-08 09:30:00,38.2,38.5,38.0,38.16,71400.0,28.798,29.0241,28.6472,28.7678,71400.0
2008-02-08 09:40:00,38.12,38.12,37.81,37.85,85900.0,28.7376,28.7376,28.5039,28.5341,85900.0
2008-02-08 09:50:00,37.85,38.03,37.79,37.97,88000.0,28.5341,28.6698,28.4889,28.6246,88000.0
2008-02-08 10:00:00,37.97,38.11,37.92,38.0,53000.0,28.6246,28.7301,28.5869,28.6472,53000.0
2008-02-08 10:10:00,37.99,38.17,37.98,38.12,67700.0,28.6396,28.7753,28.6321,28.7376,67700.0
2008-02-08 10:20:00,38.1,38.24,37.98,38.06,155300.0,28.7226,28.8281,28.6321,28.6924,155300.0
2008-02-08 10:30:00,38.06,38.07,37.97,38.03,65700.0,28.6924,28.6999,28.6246,28.6698,65700.0
2008-02-08 10:40:00,38.04,38.05,37.99,38.04,64100.0,28.6773,28.6849,28.6396,28.6773,64100.0
2008-02-08 10:50:00,38.03,38.1,37.99,38.08,70800.0,28.6698,28.7226,28.6396,28.7075,70800.0
2008-02-08 11:00:00,38.09,38.15,37.95,38.05,48900.0,28.715,28.7603,28.6095,28.6849,48900.0
2008-02-08 11:10:00,38.05,38.1,37.98,37.98,41000.0,28.6849,28.7226,28.6321,28.6321,41000.0
2008-02-08 11:20:00,37.98,38.07,37.93,38.05,27000.0,28.6321,28.6999,28.5944,28.6849,27000.0
2008-02-08 11:30:00,38.04,38.1,37.95,38.08,33100.0,28.6773,28.7226,28.6095,28.7075,33100.0
2008-02-08 11:40:00,38.08,38.13,38.03,38.04,49200.0,28.7075,28.7452,28.6698,28.6773,49200.0
2008-02-08 11:50:00,38.03,38.05,37.92,37.93,24100.0,28.6698,28.6849,28.5869,28.5944,24100.0
2008-02-08 12:00:00,37.92,37.96,37.89,37.9,33500.0,28.5869,28.617,28.5643,28.5718,33500.0
2008-02-08 12:10:00,37.9,37.9,37.86,37.9,34400.0,28.5718,28.5718,28.5416,28.5718,34400.0
2008-02-08 12:20:00,37.9,37.91,37.76,37.85,38500.0,28.5718,28.5793,28.4662,28.5341,38500.0
2008-02-08 12:30:00,37.83,37.85,37.76,37.81,20000.0,28.519,28.5341,28.4662,28.5039,20000.0
2008-02-08 12:40:00,37.81,37.83,37.75,37.76,34800.0,28.5039,28.519,28.4587,28.4662,34800.0
2008-02-08 12:50:00,37.76,37.88,37.75,37.86,50300.0,28.4662,28.5567,28.4587,28.5416,50300.0
2008-02-08 13:00:00,37.86,37.91,37.84,37.85,17800.0,28.5416,28.5793,28.5266,28.5341,17800.0
2008-02-08 13:10:00,37.85,37.87,37.75,37.8,51800.0,28.5341,28.5492,28.4587,28.4964,51800.0
2008-02-08 13:20:00,37.8,37.85,37.75,37.81,61400.0,28.4964,28.5341,28.4587,28.5039,61400.0
2008-02-08 13:30:00,37.79,37.88,37.73,37.79,24200.0,28.4889,28.5567,28.4436,28.4889,24200.0
2008-02-08 13:40:00,37.77,37.91,37.72,37.91,60100.0,28.4738,28.5793,28.4361,28.5793,60100.0
2008-02-08 13:50:00,37.91,38.01,37.87,37.9,26900.0,28.5793,28.6547,28.5492,28.5718,26900.0
2008-02-08 14:00:00,37.91,37.91,37.73,37.75,70700.0,28.5793,28.5793,28.4436,28.4587,70700.0
2008-02-08 14:10:00,37.76,37.95,37.76,37.95,22800.0,28.4662,28.6095,28.4662,28.6095,22800.0
2008-02-08 14:20:00,37.94,37.97,37.87,37.89,22800.0,28.6019,28.6246,28.5492,28.5643,22800.0
2008-02-08 14:30:00,37.86,37.91,37.82,37.87,26400.0,28.5416,28.5793,28.5115,28.5492,26400.0
2008-02-08 14:40:00,37.88,37.9,37.75,37.77,29300.0,28.5567,28.5718,28.4587,28.4738,29300.0
2008-02-08 14:50:00,37.77,37.87,37.75,37.75,25500.0,28.4738,28.5492,28.4587,28.4587,25500.0
2008-02-08 15:00:00,37.77,37.78,37.7,37.75,27000.0,28.4738,28.4813,28.421,28.4587,27000.0
2008-02-08 15:10:00,37.76,37.78,37.62,37.64,71800.0,28.4662,28.4813,28.3607,28.3758,71800.0
2008-02-08 15:20:00,37.65,37.67,37.58,37.67,93700.0,28.3833,28.3984,28.3306,28.3984,93700.0
2008-02-08 15:30:00,37.67,37.82,37.53,37.53,109700.0,28.3984,28.5115,28.2929,28.2929,109700.0
2008-02-08 15:40:00,37.54,37.77,37.51,37.76,262800.0,28.3004,28.4738,28.2778,28.4662,262800.0
2008-02-08 15:50:00,37.76,37.92,37.69,37.8,291100.0,28.4662,28.5869,28.4135,28.4964,291100.0
2008-02-11 09:30:00,37.8,38.07,37.8,37.84,22500.0,28.4964,28.6999,28.4964,28.5266,22500.0
2008-02-11 09:40:00,37.84,37.92,37.65,37.83,110500.0,28.5266,28.5869,28.3833,28.519,110500.0
2008-02-11 09:50:00,37.75,37.78,37.51,37.61,74900.0,28.4587,28.4813,28.2778,28.3532,74900.0
2008-02-11 10:00:00,37.62,37.85,37.58,37.64,51600.0,28.3607,28.5341,28.3306,28.3758,51600.0
2008-02-11 10:10:00,37.63,37.65,37.44,37.48,109800.0,28.3682,28.3833,28.225,28.2552,109800.0
2008-02-11 10:20:00,37.5,37.54,37.45,37.49,339800.0,28.2702,28.3004,28.2325,28.2627,339800.0
2008-02-11 10:30:00,37.5,37.5,37.43,37.47,48800.0,28.2702,28.2702,28.2175,28.2476,48800.0
2008-02-11 10:40:00,37.47,37.5,37.37,37.4,29600.0,28.2476,28.2702,28.1722,28.1949,29600.0
2008-02-11 10:50:00,37.4,37.41,37.28,37.32,434300.0,28.1949,28.2024,28.1044,28.1345,434300.0
2008-02-11 11:00:00,37.29,37.46,37.26,37.46,32200.0,28.1119,28.2401,28.0893,28.2401,32200.0
2008-02-11 11:10:00,37.46,37.5,37.43,37.48,33800.0,28.2401,28.2702,28.2175,28.2552,33800.0
2008-02-11 11:20:00,37.48,37.72,37.47,37.6,62200.0,28.2552,28.4361,28.2476,28.3456,62200.0
2008-02-11 11:30:00,37.62,37.73,37.6,37.73,127800.0,28.3607,28.4436,28.3456,28.4436,127800.0
2008-02-11 11:40:00,37.73,37.79,37.72,37.77,53300.0,28.4436,28.4889,28.4361,28.4738,53300.0
2008-02-11 11:50:00,37.76,37.83,37.76,37.8,36300.0,28.4662,28.519,28.4662,28.4964,36300.0
2008-02-11 12:00:00,37.8,37.87,37.79,37.85,39400.0,28.4964,28.5492,28.4889,28.5341,39400.0
2008-02-11 12:10:00,37.86,38.06,37.86,38.03,54000.0,28.5416,28.6924,28.5416,28.6698,54000.0
2008-02-11 12:20:00,38.05,38.1,38.0,38.05,21200.0,28.6849,28.7226,28.6472,28.6849,21200.0
2008-02-11 12:30:00,38.08,38.23,38.06,38.16,29500.0,28.7075,28.8206,28.6924,28.7678,29500.0
2008-02-11 12:40:00,38.14,38.3,38.11,38.2,25900.0,28.7527,28.8733,28.7301,28.798,25900.0
2008-02-11 12:50:00,38.19,38.2,38.09,38.1,37900.0,28.7904,28.798,28.715,28.7226,37900.0
2008-02-11 13:00:00,38.1,38.16,38.06,38.11,31500.0,28.7226,28.7678,28.6924,28.7301,31500.0
2008-02-11 13:10:00,38.09,38.12,38.07,38.1,8300.0,28.715,28.7376,28.6999,28.7226,8300.0
2008-02-11 13:20:00,38.11,38.15,38.04,38.14,71500.0,28.7301,28.7603,28.6773,28.7527,71500.0
2008-02-11 13:30:00,38.13,38.17,38.09,38.15,23600.0,28.7452,28.7753,28.715,28.7603,23600.0
2008-02-11 13:40:00,38.16,38.22,38.11,38.21,48600.0,28.7678,28.813,28.7301,28.8055,48600.0
2008-02-11 13:50:00,38.23,38.34,38.23,38.3,13600.0,28.8206,28.9035,28.8206,28.8733,13600.0
2008-02-11 14:00:00,38.32,38.36,38.28,38.32,21900.0,28.8884,28.9186,28.8583,28.8884,21900.0
2008-02-11 14:10:00,38.32,38.32,38.13,38.18,35200.0,28.8884,28.8884,28.7452,28.7829,35200.0
2008-02-11 14:20:00,38.17,38.19,38.01,38.09,58400.0,28.7753,28.7904,28.6547,28.715,58400.0
2008-02-11 14:30:00,38.08,38.09,37.89,37.91,69900.0,28.7075,28.715,28.5643,28.5793,69900.0
2008-02-11 14:40:00,37.91,38.09,37.9,38.01,107600.0,28.5793,28.715,28.5718,28.6547,107600.0
2008-02-11 14:50:00,38.0,38.06,37.98,38.03,25800.0,28.6472,28.6924,28.6321,28.6698,25800.0
2008-02-11 15:00:00,38.05,38.22,38.01,38.08,65400.0,28.6849,28.813,28.6547,28.7075,65400.0
2008-02-11 15:10:00,38.09,38.17,37.99,38.0,29000.0,28.715,28.7753,28.6396,28.6472,29000.0
2008-02-11 15:20:00,38.01,38.13,38.01,38.08,60200.0,28.6547,28.7452,28.6547,28.7075,60200.0
2008-02-11 15:30:00,38.09,38.1,37.92,37.98,89700.0,28.715,28.7226,28.5869,28.6321,89700.0
2008-02-11 15:40:00,37.98,38.02,37.94,37.99,81200.0,28.6321,28.6623,28.6019,28.6396,81200.0
2008-02-11 15:50:00,37.98,38.22,37.96,38.2,108000.0,28.6321,28.813,28.617,28.798,108000.0
2008-02-12 09:30:00,38.22,38.59,38.12,38.28,31900.0,28.813,29.092,28.7376,28.8583,31900.0
2008-02-12 09:40:00,38.27,38.34,38.18,38.28,36400.0,28.8507,28.9035,28.7829,28.8583,36400.0
2008-02-12 09:50:00,38.29,38.39,38.23,38.36,43500.0,28.8658,28.9412,28.8206,28.9186,43500.0
2008-02-12 10:00:00,38.37,38.64,38.37,38.59,86300.0,28.9261,29.1297,28.9261,29.092,86300.0
2008-02-12 10:10:00,38.6,38.64,38.4,38.4,71900.0,29.0995,29.1297,28.9487,28.9487,71900.0
2008-02-12 10:20:00,38.41,38.82,38.39,38.8,184200.0,28.9563,29.2654,28.9412,29.2503,184200.0
2008-02-12 10:30:00,38.8,38.93,38.79,38.84,92900.0,29.2503,29.3483,29.2427,29.2804,92900.0
2008-02-12 10:40:00,38.84,38.89,38.82,38.88,107100.0,29.2804,29.3181,29.2654,29.3106,107100.0
2008-02-12 10:50:00,38.89,38.99,38.87,38.99,147100.0,29.3181,29.3935,29.303,29.3935,147100.0
2008-02-12 11:00:00,38.99,39.05,38.97,39.02,99900.0,29.3935,29.4387,29.3784,29.4161,99900.0
2008-02-12 11:10:00,39.02,39.04,38.93,38.93,115000.0,29.4161,29.4312,29.3483,29.3483,115000.0
2008-02-12 11:20:00,38.93,38.93,38.74,38.75,98800.0,29.3483,29.3483,29.205,29.2126,98800.0
2008-02-12 11:30:00,38.73,38.79,38.65,38.65,71400.0,29.1975,29.2427,29.1372,29.1372,71400.0
2008-02-12 11:40:00,38.66,38.73,38.65,38.7,40600.0,29.1447,29.1975,29.1372,29.1749,40600.0
2008-02-12 11:50:00,38.71,38.71,38.65,38.65,36400.0,29.1824,29.1824,29.1372,29.1372,36400.0
2008-02-12 12:00:00,38.65,38.67,38.65,38.66,37700.0,29.1372,29.1523,29.1372,29.1447,37700.0
2008-02-12 12:10:00,38.67,38.68,38.65,38.66,23100.0,29.1523,29.1598,29.1372,29.1447,23100.0
2008-02-12 12:20:00,38.66,38.76,38.66,38.72,32700.0,29.1447,29.2201,29.1447,29.19,32700.0
2008-02-12 12:30:00,38.72,38.85,38.68,38.75,35700.0,29.19,29.288,29.1598,29.2126,35700.0
2008-02-12 12:40:00,38.75,38.78,38.69,38.72,38000.0,29.2126,29.2352,29.1673,29.19,38000.0
2008-02-12 12:50:00,38.72,38.89,38.67,38.73,351700.0,29.19,29.3181,29.1523,29.1975,351700.0
2008-02-12 13:00:00,38.73,38.82,38.7,38.82,170700.0,29.1975,29.2654,29.1749,29.2654,170700.0
2008-02-12 13:10:00,38.8,38.82,38.73,38.75,43800.0,29.2503,29.2654,29.1975,29.2126,43800.0
2008-02-12 13:20:00,38.75,38.82,38.74,38.76,893700.0,29.2126,29.2654,29.205,29.2201,893700.0
2008-02-12 13:30:00,38.73,38.87,38.73,38.85,155600.0,29.1975,29.303,29.1975,29.288,155600.0
2008-02-12 13:40:00,38.85,38.9,38.83,38.88,87000.0,29.288,29.3257,29.2729,29.3106,87000.0
2008-02-12 13:50:00,38.88,39.13,38.88,39.08,119600.0,29.3106,29.4991,29.3106,29.4614,119600.0
2008-02-12 14:00:00,39.07,39.07,38.99,39.05,175500.0,29.4538,29.4538,29.3935,29.4387,175500.0
2008-02-12 14:10:00,39.05,39.08,39.0,39.0,58900.0,29.4387,29.4614,29.4011,29.4011,58900.0
2008-02-12 14:20:00,39.0,39.02,38.99,39.01,57200.0,29.4011,29.4161,29.3935,29.4086,57200.0
2008-02-12 14:30:00,39.01,39.05,38.94,38.98,56200.0,29.4086,29.4387,29.3558,29.386,56200.0
2008-02-12 14:40:00,38.98,39.0,38.87,38.98,113000.0,29.386,29.4011,29.303,29.386,113000.0
2008-02-12 14:50:00,38.98,39.05,38.86,38.89,28200.0,29.386,29.4387,29.2955,29.3181,28200.0
2008-02-12 15:00:00,38.89,38.89,38.76,38.76,162800.0,29.3181,29.3181,29.2201,29.2201,162800.0
2008-02-12 15:10:00,38.78,38.83,38.76,38.81,39600.0,29.2352,29.2729,29.2201,29.2578,39600.0
2008-02-12 15:20:00,38.8,38.86,38.75,38.84,130400.0,29.2503,29.2955,29.2126,29.2804,130400.0
2008-02-12 15:30:00,38.83,38.83,38.57,38.58,108800.0,29.2729,29.2729,29.0769,29.0844,108800.0
2008-02-12 15:40:00,38.58,38.65,38.48,38.58,110200.0,29.0844,29.1372,29.009,29.0844,110200.0
2008-02-12 15:50:00,38.58,38.73,38.56,38.73,152300.0,29.0844,29.1975,29.0693,29.1975,152300.0
2008-02-13 09:30:00,38.76,39.16,38.72,38.94,40300.0,29.2201,29.5217,29.19,29.3558,40300.0
2008-02-13 09:40:00,38.95,39.0,38.77,38.88,49300.0,29.3634,29.4011,29.2277,29.3106,49300.0
2008-02-13 09:50:00,38.85,38.97,38.76,38.88,46000.0,29.288,29.3784,29.2201,29.3106,46000.0
2008-02-13 10:00:00,38.87,38.94,38.71,38.79,71300.0,29.303,29.3558,29.1824,29.2427,71300.0
2008-02-13 10:10:00,38.8,38.96,38.74,38.9,77300.0,29.2503,29.3709,29.205,29.3257,77300.0
2008-02-13 10:20:00,38.89,38.92,38.73,38.78,35500.0,29.3181,29.3407,29.1975,29.2352,35500.0
2008-02-13 10:30:00,38.78,38.9,38.69,38.9,39400.0,29.2352,29.3257,29.1673,29.3257,39400.0
2008-02-13 10:40:00,38.9,39.0,38.88,38.91,25000.0,29.3257,29.4011,29.3106,29.3332,25000.0
2008-02-13 10:50:00,38.91,39.03,38.87,38.95,26400.0,29.3332,29.4237,29.303,29.3634,26400.0
2008-02-13 11:00:00,38.94,38.94,38.85,38.88,22200.0,29.3558,29.3558,29.288,29.3106,22200.0
2008-02-13 11:10:00,38.89,38.9,38.74,38.78,44800.0,29.3181,29.3257,29.205,29.2352,44800.0
2008-02-13 11:20:00,38.78,38.82,38.71,38.79,26500.0,29.2352,29.2654,29.1824,29.2427,26500.0
2008-02-13 11:30:00,38.8,38.82,38.77,38.8,29000.0,29.2503,29.2654,29.2277,29.2503,29000.0
2008-02-13 11:40:00,38.79,38.81,38.71,38.71,18700.0,29.2427,29.2578,29.1824,29.1824,18700.0
2008-02-13 11:50:00,38.73,38.8,38.69,38.77,34600.0,29.1975,29.2503,29.1673,29.2277,34600.0
2008-02-13 12:00:00,38.77,38.86,38.76,38.8,33800.0,29.2277,29.2955,29.2201,29.2503,33800.0
2008-02-13 12:10:00,38.8,38.87,38.8,38.83,95200.0,29.2503,29.303,29.2503,29.2729,95200.0
2008-02-13 12:20:00,38.82,38.91,38.82,38.87,63500.0,29.2654,29.3332,29.2654,29.303,63500.0
2008-02-13 12:30:00,38.87,38.87,38.79,38.85,66000.0,29.303,29.303,29.2427,29.288,66000.0
2008-02-13 12:40:00,38.85,38.87,38.83,38.85,11100.0,29.288,29.303,29.2729,29.288,11100.0
2008-02-13 12:50:00,38.85,38.86,38.8,38.8,5500.0,29.288,29.2955,29.2503,29.2503,5500.0
2008-02-13 13:00:00,38.81,38.89,38.78,38.89,9400.0,29.2578,29.3181,29.2352,29.3181,9400.0
2008-02-13 13:10:00,38.92,38.95,38.84,38.88,26900.0,29.3407,29.3634,29.2804,29.3106,26900.0
2008-02-13 13:20:00,38.86,38.94,38.85,38.88,20100.0,29.2955,29.3558,29.288,29.3106,20100.0
2008-02-13 13:30:00,38.88,38.89,38.82,38.82,6300.0,29.3106,29.3181,29.2654,29.2654,6300.0
2008-02-13 13:40:00,38.83,38.91,38.82,38.89,11100.0,29.2729,29.3332,29.2654,29.3181,11100.0
2008-02-13 13:50:00,38.88,38.91,38.77,38.77,18000.0,29.3106,29.3332,29.2277,29.2277,18000.0
2008-02-13 14:00:00,38.77,38.78,38.74,38.74,23000.0,29.2277,29.2352,29.205,29.205,23000.0
2008-02-13 14:10:00,38.73,38.76,38.69,38.75,59600.0,29.1975,29.2201,29.1673,29.2126,59600.0
2008-02-13 14:20:00,38.76,38.81,38.72,38.76,33100.0,29.2201,29.2578,29.19,29.2201,33100.0
2008-02-13 14:30:00,38.75,38.78,38.72,38.75,119700.0,29.2126,29.2352,29.19,29.2126,119700.0
2008-02-13 14:40:00,38.74,38.75,38.65,38.71,57000.0,29.205,29.2126,29.1372,29.1824,57000.0
2008-02-13 14:50:00,38.71,38.73,38.66,38.72,43600.0,29.1824,29.1975,29.1447,29.19,43600.0
2008-02-13 15:00:00,38.71,38.71,38.63,38.64,127900.0,29.1824,29.1824,29.1221,29.1297,127900.0
2008-02-13 15:10:00,38.64,38.68,38.54,38.59,22700.0,29.1297,29.1598,29.0543,29.092,22700.0
2008-02-13 15:20:00,38.61,38.73,38.55,38.64,80600.0,29.107,29.1975,29.0618,29.1297,80600.0
2008-02-13 15:30:00,38.64,38.7,38.6,38.68,70900.0,29.1297,29.1749,29.0995,29.1598,70900.0
2008-02-13 15:40:00,38.68,38.69,38.5,38.53,148400.0,29.1598,29.1673,29.0241,29.0467,148400.0
2008-02-13 15:50:00,38.52,38.7,38.5,38.51,184700.0,29.0392,29.1749,29.0241,29.0317,184700.0
2008-02-14 09:30:00,38.7,39.38,38.6,39.37,168400.0,29.1749,29.6875,29.0995,29.68,168400.0
2008-02-14 09:40:00,39.37,39.45,38.96,39.0,136600.0,29.68,29.7403,29.3709,29.4011,136600.0
2008-02-14 09:50:00,38.98,38.98,38.85,38.9,68800.0,29.386,29.386,29.288,29.3257,68800.0
2008-02-14 10:00:00,38.9,38.92,38.76,38.8,41000.0,29.3257,29.3407,29.2201,29.2503,41000.0
2008-02-14 10:10:00,38.8,38.9,38.78,38.81,65200.0,29.2503,29.3257,29.2352,29.2578,65200.0
2008-02-14 10:20:00,38.83,38.89,38.77,38.87,29100.0,29.2729,29.3181,29.2277,29.303,29100.0
2008-02-14 10:30:00,38.86,38.88,38.78,38.81,18800.0,29.2955,29.3106,29.2352,29.2578,18800.0
2008-02-14 10:40:00,38.83,38.84,38.78,38.82,27500.0,29.2729,29.2804,29.2352,29.2654,27500.0
2008-02-14 10:50:00,38.83,38.83,38.75,38.75,50100.0,29.2729,29.2729,29.2126,29.2126,50100.0
2008-02-14 11:00:00,38.75,38.83,38.73,38.79,41400.0,29.2126,29.2729,29.1975,29.2427,41400.0
2008-02-14 11:10:00,38.79,38.79,38.7,38.72,34000.0,29.2427,29.2427,29.1749,29.19,34000.0
2008-02-14 11:20:00,38.72,38.73,38.7,38.71,21300.0,29.19,29.1975,29.1749,29.1824,21300.0
2008-02-14 11:30:00,38.71,38.72,38.7,38.7,24600.0,29.1824,29.19,29.1749,29.1749,24600.0
2008-02-14 11:40:00,38.71,38.71,38.62,38.67,14300.0,29.1824,29.1824,29.1146,29.1523,14300.0
2008-02-14 11:50:00,38.67,38.7,38.61,38.65,8700.0,29.1523,29.1749,29.107,29.1372,8700.0
2008-02-14 12:00:00,38.64,38.67,38.57,38.65,14800.0,29.1297,29.1523,29.0769,29.1372,14800.0
2008-02-14 12:10:00,38.65,38.67,38.55,38.56,18900.0,29.1372,29.1523,29.0618,29.0693,18900.0
2008-02-14 12:20:00,38.56,38.62,38.53,38.62,19800.0,29.0693,29.1146,29.0467,29.1146,19800.0
2008-02-14 12:30:00,38.62,38.63,38.52,38.53,24000.0,29.1146,29.1221,29.0392,29.0467,24000.0
2008-02-14 12:40:00,38.52,38.53,38.5,38.5,10600.0,29.0392,29.0467,29.0241,29.0241,10600.0
2008-02-14 12:50:00,38.5,38.6,38.47,38.51,20000.0,29.0241,29.0995,29.0015,29.0317,20000.0
2008-02-14 13:00:00,38.51,38.53,38.31,38.31,45600.0,29.0317,29.0467,28.8809,28.8809,45600.0
2008-02-14 13:10:00,38.31,38.37,38.25,38.36,36300.0,28.8809,28.9261,28.8356,28.9186,36300.0
2008-02-14 13:20:00,38.35,38.35,38.3,38.35,15500.0,28.911,28.911,28.8733,28.911,15500.0
2008-02-14 13:30:00,38.33,38.49,38.33,38.44,20100.0,28.896,29.0166,28.896,28.9789,20100.0
2008-02-14 13:40:00,38.44,38.51,38.38,38.49,14300.0,28.9789,29.0317,28.9336,29.0166,14300.0
2008-02-14 13:50:00,38.49,38.51,38.38,38.49,24400.0,29.0166,29.0317,28.9336,29.0166,24400.0
2008-02-14 14:00:00,38.49,38.5,38.46,38.49,25800.0,29.0166,29.0241,28.994,29.0166,25800.0
2008-02-14 14:10:00,38.48,38.49,38.45,38.47,13700.0,29.009,29.0166,28.9864,29.0015,13700.0
2008-02-14 14:20:00,38.46,38.49,38.42,38.45,14200.0,28.994,29.0166,28.9638,28.9864,14200.0
2008-02-14 14:30:00,38.45,38.45,38.4,38.42,14100.0,28.9864,28.9864,28.9487,28.9638,14100.0
2008-02-14 14:40:00,38.42,38.43,38.27,38.27,82000.0,28.9638,28.9713,28.8507,28.8507,82000.0
2008-02-14 14:50:00,38.3,38.51,38.26,38.47,38100.0,28.8733,29.0317,28.8432,29.0015,38100.0
2008-02-14 15:00:00,38.47,38.47,38.38,38.47,34200.0,29.0015,29.0015,28.9336,29.0015,34200.0
2008-02-14 15:10:00,38.47,38.58,38.45,38.53,39700.0,29.0015,29.0844,28.9864,29.0467,39700.0
2008-02-14 15:20:00,38.53,38.59,38.49,38.55,56100.0,29.0467,29.092,29.0166,29.0618,56100.0
2008-02-14 15:30:00,38.55,38.67,38.5,38.52,61200.0,29.0618,29.1523,29.0241,29.0392,61200.0
2008-02-14 15:40:00,38.51,38.55,38.48,38.5,105100.0,29.0317,29.0618,29.009,29.0241,105100.0
2008-02-14 15:50:00,38.5,38.55,38.42,38.53,111300.0,29.0241,29.0618,28.9638,29.0467,111300.0
2008-02-15 09:30:00,38.54,38.56,38.3,38.44,36300.0,29.0543,29.0693,28.8733,28.9789,36300.0
2008-02-15 09:40:00,38.56,38.64,38.39,38.47,28000.0,29.0693,29.1297,28.9412,29.0015,28000.0
2008-02-15 09:50:00,38.43,38.59,38.3,38.59,56300.0,28.9713,29.092,28.8733,29.092,56300.0
2008-02-15 10:00:00,38.51,38.58,38.44,38.48,43400.0,29.0317,29.0844,28.9789,29.009,43400.0
2008-02-15 10:10:00,38.47,38.6,38.4,38.5,82200.0,29.0015,29.0995,28.9487,29.0241,82200.0
2008-02-15 10:20:00,38.5,38.53,38.4,38.5,47700.0,29.0241,29.0467,28.9487,29.0241,47700.0
2008-02-15 10:30:00,38.5,38.6,38.48,38.51,44700.0,29.0241,29.0995,29.009,29.0317,44700.0
2008-02-15 10:40:00,38.5,38.6,38.45,38.55,56800.0,29.0241,29.0995,28.9864,29.0618,56800.0
2008-02-15 10:50:00,38.55,38.59,38.48,38.51,95900.0,29.0618,29.092,29.009,29.0317,95900.0
2008-02-15 11:00:00,38.52,38.55,38.49,38.54,27700.0,29.0392,29.0618,29.0166,29.0543,27700.0
2008-02-15 11:10:00,38.54,38.61,38.47,38.5,31400.0,29.0543,29.107,29.0015,29.0241,31400.0
2008-02-15 11:20:00,38.51,38.6,38.46,38.6,56000.0,29.0317,29.0995,28.994,29.0995,56000.0
2008-02-15 11:30:00,38.61,38.67,38.56,38.56,32200.0,29.107,29.1523,29.0693,29.0693,32200.0
2008-02-15 11:40:00,38.56,38.6,38.53,38.57,25400.0,29.0693,29.0995,29.0467,29.0769,25400.0
2008-02-15 11:50:00,38.57,38.62,38.52,38.61,35000.0,29.0769,29.1146,29.0392,29.107,35000.0
2008-02-15 12:00:00,38.6,38.64,38.5,38.58,40600.0,29.0995,29.1297,29.0241,29.0844,40600.0
2008-02-15 12:10:00,38.56,38.64,38.54,38.59,27800.0,29.0693,29.1297,29.0543,29.092,27800.0
2008-02-15 12:20:00,38.59,38.73,38.5,38.51,47600.0,29.092,29.1975,29.0241,29.0317,47600.0
2008-02-15 12:30:00,38.5,38.58,38.49,38.54,18300.0,29.0241,29.0844,29.0166,29.0543,18300.0
2008-02-15 12:40:00,38.54,38.7,38.54,38.7,42600.0,29.0543,29.1749,29.0543,29.1749,42600.0
2008-02-15 12:50:00,38.7,38.72,38.67,38.69,71300.0,29.1749,29.19,29.1523,29.1673,71300.0
2008-02-15 13:00:00,38.69,38.72,38.68,38.7,115800.0,29.1673,29.19,29.1598,29.1749,115800.0
2008-02-15 13:10:00,38.71,38.77,38.69,38.71,29000.0,29.1824,29.2277,29.1673,29.1824,29000.0
2008-02-15 13:20:00,38.7,38.77,38.69,38.75,69800.0,29.1749,29.2277,29.1673,29.2126,69800.0
2008-02-15 13:30:00,38.75,38.76,38.72,38.73,19000.0,29.2126,29.2201,29.19,29.1975,19000.0
2008-02-15 13:40:00,38.73,38.88,38.72,38.76,40500.0,29.1975,29.3106,29.19,29.2201,40500.0
2008-02-15 13:50:00,38.76,38.83,38.76,38.83,36900.0,29.2201,29.2729,29.2201,29.2729,36900.0
2008-02-15 14:00:00,38.82,38.86,38.8,38.85,42800.0,29.2654,29.2955,29.2503,29.288,42800.0
2008-02-15 14:10:00,38.84,38.84,38.8,38.82,28800.0,29.2804,29.2804,29.2503,29.2654,28800.0
2008-02-15 14:20:00,38.82,38.85,38.81,38.82,22500.0,29.2654,29.288,29.2578,29.2654,22500.0
2008-02-15 14:30:00,38.83,38.85,38.8,38.85,36100.0,29.2729,29.288,29.2503,29.288,36100.0
2008-02-15 14:40:00,38.85,38.85,38.8,38.83,31600.0,29.288,29.288,29.2503,29.2729,31600.0
2008-02-15 14:50:00,38.83,38.96,38.8,38.89,40500.0,29.2729,29.3709,29.2503,29.3181,40500.0
2008-02-15 15:00:00,38.87,38.96,38.81,38.96,45300.0,29.303,29.3709,29.2578,29.3709,45300.0
2008-02-15 15:10:00,38.94,39.03,38.94,39.01,44500.0,29.3558,29.4237,29.3558,29.4086,44500.0
2008-02-15 15:20:00,39.0,39.02,38.92,38.92,31700.0,29.4011,29.4161,29.3407,29.3407,31700.0
2008-02-15 15:30:00,38.93,39.19,38.92,39.14,105900.0,29.3483,29.5443,29.3407,29.5066,105900.0
2008-02-15 15:40:00,39.15,39.31,39.05,39.19,177800.0,29.5141,29.6348,29.4387,29.5443,177800.0
2008-02-15 15:50:00,39.19,39.25,39.18,39.19,145300.0,29.5443,29.5895,29.5367,29.5443,145300.0
2008-02-19 09:30:00,39.45,39.94,39.29,39.73,76200.0,29.7403,30.1097,29.6197,29.9514,76200.0
2008-02-19 09:40:00,39.71,39.81,39.55,39.61,44000.0,29.9363,30.0117,29.8157,29.8609,44000.0
2008-02-19 09:50:00,39.62,39.8,39.59,39.73,87000.0,29.8685,30.0041,29.8458,29.9514,87000.0
2008-02-19 10:00:00,39.76,39.93,39.72,39.92,43600.0,29.974,30.1022,29.9438,30.0946,43600.0
2008-02-19 10:10:00,39.9,40.01,39.85,39.95,67000.0,30.0795,30.1625,30.0418,30.1172,67000.0
2008-02-19 10:20:00,39.93,39.93,39.78,39.82,36100.0,30.1022,30.1022,29.9891,30.0192,36100.0
2008-02-19 10:30:00,39.83,39.94,39.76,39.93,63200.0,30.0268,30.1097,29.974,30.1022,63200.0
2008-02-19 10:40:00,39.94,40.06,39.75,39.82,52100.0,30.1097,30.2002,29.9665,30.0192,52100.0
2008-02-19 10:50:00,39.85,39.91,39.81,39.87,62900.0,30.0418,30.0871,30.0117,30.0569,62900.0
2008-02-19 11:00:00,39.86,40.17,39.82,40.16,53400.0,30.0494,30.2831,30.0192,30.2755,53400.0
2008-02-19 11:10:00,40.16,40.23,40.05,40.06,96200.0,30.2755,30.3283,30.1926,30.2002,96200.0
2008-02-19 11:20:00,40.05,40.23,40.02,40.15,41300.0,30.1926,30.3283,30.17,30.268,41300.0
2008-02-19 11:30:00,40.13,40.29,40.13,40.26,26200.0,30.2529,30.3735,30.2529,30.3509,26200.0
2008-02-19 11:40:00,40.26,40.29,40.24,40.25,23900.0,30.3509,30.3735,30.3359,30.3434,23900.0
2008-02-19 11:50:00,40.25,40.28,40.19,40.23,27700.0,30.3434,30.366,30.2982,30.3283,27700.0
2008-02-19 12:00:00,40.24,40.24,40.12,40.19,24400.0,30.3359,30.3359,30.2454,30.2982,24400.0
2008-02-19 12:10:00,40.2,40.25,40.18,40.22,48000.0,30.3057,30.3434,30.2906,30.3208,48000.0
2008-02-19 12:20:00,40.21,40.26,40.19,40.25,31100.0,30.3132,30.3509,30.2982,30.3434,31100.0
2008-02-19 12:30:00,40.25,40.25,40.16,40.2,37800.0,30.3434,30.3434,30.2755,30.3057,37800.0
2008-02-19 12:40:00,40.21,40.24,40.13,40.13,31900.0,30.3132,30.3359,30.2529,30.2529,31900.0
2008-02-19 12:50:00,40.13,40.17,40.09,40.15,26900.0,30.2529,30.2831,30.2228,30.268,26900.0
2008-02-19 13:00:00,40.16,40.2,40.15,40.2,20600.0,30.2755,30.3057,30.268,30.3057,20600.0
2008-02-19 13:10:00,40.19,40.25,40.19,40.25,27500.0,30.2982,30.3434,30.2982,30.3434,27500.0
2008-02-19 13:20:00,40.24,40.31,40.2,40.26,37400.0,30.3359,30.3886,30.3057,30.3509,37400.0
2008-02-19 13:30:00,40.26,40.32,40.25,40.29,20800.0,30.3509,30.3962,30.3434,30.3735,20800.0
2008-02-19 13:40:00,40.29,40.32,40.21,40.21,43000.0,30.3735,30.3962,30.3132,30.3132,43000.0
2008-02-19 13:50:00,40.21,40.28,40.2,40.2,26400.0,30.3132,30.366,30.3057,30.3057,26400.0
2008-02-19 14:00:00,40.22,40.25,40.15,40.16,32900.0,30.3208,30.3434,30.268,30.2755,32900.0
2008-02-19 14:10:00,40.17,40.25,40.15,40.25,38900.0,30.2831,30.3434,30.268,30.3434,38900.0
2008-02-19 14:20:00,40.25,40.25,40.21,40.21,27600.0,30.3434,30.3434,30.3132,30.3132,27600.0
2008-02-19 14:30:00,40.22,40.23,40.11,40.16,30700.0,30.3208,30.3283,30.2378,30.2755,30700.0
2008-02-19 14:40:00,40.15,40.19,40.08,40.09,33500.0,30.268,30.2982,30.2152,30.2228,33500.0
2008-02-19 14:50:00,40.08,40.08,39.85,39.97,72300.0,30.2152,30.2152,30.0418,30.1323,72300.0
2008-02-19 15:00:00,39.96,39.97,39.83,39.85,60000.0,30.1248,30.1323,30.0268,30.0418,60000.0
2008-02-19 15:10:00,39.86,40.03,39.85,40.02,48900.0,30.0494,30.1775,30.0418,30.17,48900.0
2008-02-19 15:20:00,40.03,40.12,39.95,40.0,70800.0,30.1775,30.2454,30.1172,30.1549,70800.0
2008-02-19 15:30:00,39.98,40.02,39.95,40.0,76000.0,30.1398,30.17,30.1172,30.1549,76000.0
2008-02-19 15:40:00,40.0,40.24,39.99,40.11,157000.0,30.1549,30.3359,30.1474,30.2378,157000.0
2008-02-19 15:50:00,40.11,40.31,40.1,40.18,190800.0,30.2378,30.3886,30.2303,30.2906,190800.0
2008-02-20 09:30:00,39.62,39.82,39.35,39.7,47500.0,29.8685,30.0192,29.6649,29.9288,47500.0
2008-02-20 09:40:00,39.7,39.83,39.6,39.82,85100.0,29.9288,30.0268,29.8534,30.0192,85100.0
2008-02-20 09:50:00,39.84,39.89,39.75,39.78,53500.0,30.0343,30.072,29.9665,29.9891,53500.0
2008-02-20 10:00:00,39.78,39.81,39.73,39.8,65300.0,29.9891,30.0117,29.9514,30.0041,65300.0
2008-02-20 10:10:00,39.79,39.79,39.64,39.69,20900.0,29.9966,29.9966,29.8835,29.9212,20900.0
2008-02-20 10:20:00,39.68,39.75,39.63,39.74,19300.0,29.9137,29.9665,29.876,29.9589,19300.0
2008-02-20 10:30:00,39.73,39.75,39.52,39.73,153300.0,29.9514,29.9665,29.7931,29.9514,153300.0
2008-02-20 10:40:00,39.74,39.84,39.69,39.8,73600.0,29.9589,30.0343,29.9212,30.0041,73600.0
2008-02-20 10:50:00,39.8,39.86,39.78,39.81,21600.0,30.0041,30.0494,29.9891,30.0117,21600.0
2008-02-20 11:00:00,39.81,39.87,39.78,39.85,22100.0,30.0117,30.0569,29.9891,30.0418,22100.0
2008-02-20 11:10:00,39.86,39.9,39.78,39.82,14800.0,30.0494,30.0795,29.9891,30.0192,14800.0
2008-02-20 11:20:00,39.82,39.83,39.73,39.73,8900.0,30.0192,30.0268,29.9514,29.9514,8900.0
2008-02-20 11:30:00,39.73,39.73,39.63,39.68,9400.0,29.9514,29.9514,29.876,29.9137,9400.0
2008-02-20 11:40:00,39.66,39.67,39.6,39.64,8500.0,29.8986,29.9061,29.8534,29.8835,8500.0
2008-02-20 11:50:00,39.65,39.7,39.6,39.7,12300.0,29.8911,29.9288,29.8534,29.9288,12300.0
2008-02-20 12:00:00,39.68,39.89,39.68,39.86,20900.0,29.9137,30.072,29.9137,30.0494,20900.0
2008-02-20 12:10:00,39.85,39.95,39.76,39.84,21300.0,30.0418,30.1172,29.974,30.0343,21300.0
2008-02-20 12:20:00,39.86,40.0,39.86,39.91,20500.0,30.0494,30.1549,30.0494,30.0871,20500.0
2008-02-20 12:30:00,39.91,39.98,39.78,39.82,21700.0,30.0871,30.1398,29.9891,30.0192,21700.0
2008-02-20 12:40:00,39.82,39.84,39.75,39.84,8200.0,30.0192,30.0343,29.9665,30.0343,8200.0
2008-02-20 12:50:00,39.83,39.85,39.78,39.79,7400.0,30.0268,30.0418,29.9891,29.9966,7400.0
2008-02-20 13:00:00,39.78,40.0,39.78,39.98,19600.0,29.9891,30.1549,29.9891,30.1398,19600.0
2008-02-20 13:10:00,39.98,40.06,39.95,39.99,23800.0,30.1398,30.2002,30.1172,30.1474,23800.0
2008-02-20 13:20:00,39.99,40.03,39.89,39.94,47800.0,30.1474,30.1775,30.072,30.1097,47800.0
2008-02-20 13:30:00,39.96,39.96,39.77,39.9,23200.0,30.1248,30.1248,29.9815,30.0795,23200.0
2008-02-20 13:40:00,39.92,40.0,39.87,39.87,15600.0,30.0946,30.1549,30.0569,30.0569,15600.0
2008-02-20 13:50:00,39.86,40.0,39.86,39.89,26300.0,30.0494,30.1549,30.0494,30.072,26300.0
2008-02-20 14:00:00,39.89,40.0,39.8,39.92,40800.0,30.072,30.1549,30.0041,30.0946,40800.0
2008-02-20 14:10:00,39.92,39.97,39.82,39.86,19200.0,30.0946,30.1323,30.0192,30.0494,19200.0
2008-02-20 14:20:00,39.84,39.92,39.78,39.84,22400.0,30.0343,30.0946,29.9891,30.0343,22400.0
2008-02-20 14:30:00,39.88,39.99,39.84,39.97,27700.0,30.0645,30.1474,30.0343,30.1323,27700.0
2008-02-20 14:40:00,39.96,40.06,39.93,40.06,34300.0,30.1248,30.2002,30.1022,30.2002,34300.0
2008-02-20 14:50:00,40.06,40.16,40.02,40.12,51900.0,30.2002,30.2755,30.17,30.2454,51900.0
2008-02-20 15:00:00,40.13,40.13,40.01,40.08,36900.0,30.2529,30.2529,30.1625,30.2152,36900.0
2008-02-20 15:10:00,40.07,40.11,39.9,39.91,32300.0,30.2077,30.2378,30.0795,30.0871,32300.0
2008-02-20 15:20:00,39.9,39.96,39.81,39.82,34600.0,30.0795,30.1248,30.0117,30.0192,34600.0
2008-02-20 15:30:00,39.82,39.86,39.76,39.8,43500.0,30.0192,30.0494,29.974,30.0041,43500.0
2008-02-20 15:40:00,39.79,39.94,39.64,39.76,177700.0,29.9966,30.1097,29.8835,29.974,177700.0
2008-02-20 15:50:00,39.77,40.0,39.76,39.97,95100.0,29.9815,30.1549,29.974,30.1323,95100.0
2008-02-21 09:30:00,40.26,40.26,39.8,39.93,24400.0,30.3509,30.3509,30.0041,30.1022,24400.0
2008-02-21 09:40:00,39.93,40.2,39.8,40.04,50000.0,30.1022,30.3057,30.0041,30.1851,50000.0
2008-02-21 09:50:00,40.03,40.08,39.98,40.05,33700.0,30.1775,30.2152,30.1398,30.1926,33700.0
2008-02-21 10:00:00,40.05,40.15,40.0,40.1,149000.0,30.1926,30.268,30.1549,30.2303,149000.0
2008-02-21 10:10:00,40.1,40.28,40.09,40.23,79600.0,30.2303,30.366,30.2228,30.3283,79600.0
2008-02-21 10:20:00,40.23,40.5,40.21,40.28,118200.0,30.3283,30.5319,30.3132,30.366,118200.0
2008-02-21 10:30:00,40.3,40.38,40.21,40.23,103000.0,30.3811,30.4414,30.3132,30.3283,103000.0
2008-02-21 10:40:00,40.23,40.25,40.11,40.23,33500.0,30.3283,30.3434,30.2378,30.3283,33500.0
2008-02-21 10:50:00,40.23,40.24,40.01,40.14,40900.0,30.3283,30.3359,30.1625,30.2605,40900.0
2008-02-21 11:00:00,40.15,40.27,40.13,40.24,72600.0,30.268,30.3585,30.2529,30.3359,72600.0
2008-02-21 11:10:00,40.24,40.26,40.17,40.2,42400.0,30.3359,30.3509,30.2831,30.3057,42400.0
2008-02-21 11:20:00,40.2,40.26,40.11,40.24,68700.0,30.3057,30.3509,30.2378,30.3359,68700.0
2008-02-21 11:30:00,40.22,40.28,40.22,40.23,55400.0,30.3208,30.366,30.3208,30.3283,55400.0
2008-02-21 11:40:00,40.23,40.31,40.23,40.31,14400.0,30.3283,30.3886,30.3283,30.3886,14400.0
2008-02-21 11:50:00,40.31,40.5,40.29,40.48,86700.0,30.3886,30.5319,30.3735,30.5168,86700.0
2008-02-21 12:00:00,40.48,40.51,40.34,40.34,36000.0,30.5168,30.5394,30.4112,30.4112,36000.0
2008-02-21 12:10:00,40.35,40.37,40.32,40.37,25500.0,30.4188,30.4339,30.3962,30.4339,25500.0
2008-02-21 12:20:00,40.35,40.38,40.35,40.37,19100.0,30.4188,30.4414,30.4188,30.4339,19100.0
2008-02-21 12:30:00,40.36,40.46,40.35,40.43,25500.0,30.4263,30.5017,30.4188,30.4791,25500.0
2008-02-21 12:40:00,40.42,40.43,40.34,40.35,22700.0,30.4716,30.4791,30.4112,30.4188,22700.0
2008-02-21 12:50:00,40.33,40.37,40.24,40.25,13500.0,30.4037,30.4339,30.3359,30.3434,13500.0
2008-02-21 13:00:00,40.26,40.35,40.15,40.2,39900.0,30.3509,30.4188,30.268,30.3057,39900.0
2008-02-21 13:10:00,40.18,40.18,40.08,40.16,24500.0,30.2906,30.2906,30.2152,30.2755,24500.0
2008-02-21 13:20:00,40.13,40.15,40.05,40.12,16000.0,30.2529,30.268,30.1926,30.2454,16000.0
2008-02-21 13:30:00,40.1,40.11,40.01,40.01,21400.0,30.2303,30.2378,30.1625,30.1625,21400.0
2008-02-21 13:40:00,40.01,40.25,39.94,40.04,141000.0,30.1625,30.3434,30.1097,30.1851,141000.0
2008-02-21 13:50:00,40.05,40.1,39.96,39.99,86600.0,30.1926,30.2303,30.1248,30.1474,86600.0
2008-02-21 14:00:00,39.97,40.09,39.97,40.06,27300.0,30.1323,30.2228,30.1323,30.2002,27300.0
2008-02-21 14:10:00,40.06,40.08,39.97,39.98,30200.0,30.2002,30.2152,30.1323,30.1398,30200.0
2008-02-21 14:20:00,39.98,40.11,39.98,40.1,59000.0,30.1398,30.2378,30.1398,30.2303,59000.0
2008-02-21 14:30:00,40.1,40.15,40.07,40.1,55600.0,30.2303,30.268,30.2077,30.2303,55600.0
2008-02-21 14:40:00,40.08,40.08,39.9,39.94,38200.0,30.2152,30.2152,30.0795,30.1097,38200.0
2008-02-21 14:50:00,39.96,39.98,39.88,39.89,28000.0,30.1248,30.1398,30.0645,30.072,28000.0
2008-02-21 15:00:00,39.88,39.89,39.72,39.79,31700.0,30.0645,30.072,29.9438,29.9966,31700.0
2008-02-21 15:10:00,39.77,40.08,39.74,39.78,38600.0,29.9815,30.2152,29.9589,29.9891,38600.0
2008-02-21 15:20:00,39.77,39.85,39.74,39.75,27600.0,29.9815,30.0418,29.9589,29.9665,27600.0
2008-02-21 15:30:00,39.76,39.86,39.68,39.74,40800.0,29.974,30.0494,29.9137,29.9589,40800.0
2008-02-21 15:40:00,39.74,39.78,39.64,39.65,85200.0,29.9589,29.9891,29.8835,29.8911,85200.0
2008-02-21 15:50:00,39.65,39.7,39.47,39.5,139900.0,29.8911,29.9288,29.7554,29.778,139900.0
2008-02-22 09:30:00,39.62,40.08,39.62,39.83,49900.0,29.8685,30.2152,29.8685,30.0268,49900.0
2008-02-22 09:40:00,39.82,39.93,39.67,39.73,17200.0,30.0192,30.1022,29.9061,29.9514,17200.0
2008-02-22 09:50:00,39.7,39.77,39.65,39.73,20100.0,29.9288,29.9815,29.8911,29.9514,20100.0
2008-02-22 10:00:00,39.7,39.72,39.49,39.49,31600.0,29.9288,29.9438,29.7704,29.7704,31600.0
2008-02-22 10:10:00,39.49,39.49,39.33,39.4,35800.0,29.7704,29.7704,29.6498,29.7026,35800.0
2008-02-22 10:20:00,39.39,39.39,39.24,39.31,22200.0,29.6951,29.6951,29.582,29.6348,22200.0
2008-02-22 10:30:00,39.31,39.33,39.23,39.25,46300.0,29.6348,29.6498,29.5744,29.5895,46300.0
2008-02-22 10:40:00,39.26,39.4,39.24,39.35,24100.0,29.5971,29.7026,29.582,29.6649,24100.0
2008-02-22 10:50:00,39.34,39.47,39.33,39.37,56400.0,29.6574,29.7554,29.6498,29.68,56400.0
2008-02-22 11:00:00,39.37,39.54,39.37,39.52,19700.0,29.68,29.8081,29.68,29.7931,19700.0
2008-02-22 11:10:00,39.51,39.71,39.51,39.65,20300.0,29.7855,29.9363,29.7855,29.8911,20300.0
2008-02-22 11:20:00,39.65,39.67,39.52,39.52,18600.0,29.8911,29.9061,29.7931,29.7931,18600.0
2008-02-22 11:30:00,39.53,39.64,39.5,39.64,16500.0,29.8006,29.8835,29.778,29.8835,16500.0
2008-02-22 11:40:00,39.64,39.64,39.51,39.54,9200.0,29.8835,29.8835,29.7855,29.8081,9200.0
2008-02-22 11:50:00,39.56,39.58,39.54,39.54,5300.0,29.8232,29.8383,29.8081,29.8081,5300.0
2008-02-22 12:00:00,39.54,39.6,39.51,39.58,23200.0,29.8081,29.8534,29.7855,29.8383,23200.0
2008-02-22 12:10:00,39.57,39.59,39.45,39.47,41700.0,29.8308,29.8458,29.7403,29.7554,41700.0
2008-02-22 12:20:00,39.46,39.51,39.45,39.5,21200.0,29.7478,29.7855,29.7403,29.778,21200.0
2008-02-22 12:30:00,39.5,39.66,39.47,39.55,23300.0,29.778,29.8986,29.7554,29.8157,23300.0
2008-02-22 12:40:00,39.55,39.71,39.5,39.67,20900.0,29.8157,29.9363,29.778,29.9061,20900.0
2008-02-22 12:50:00,39.7,39.73,39.63,39.69,17000.0,29.9288,29.9514,29.876,29.9212,17000.0
2008-02-22 13:00:00,39.7,39.7,39.55,39.58,15600.0,29.9288,29.9288,29.8157,29.8383,15600.0
2008-02-22 13:10:00,39.58,39.65,39.55,39.58,33600.0,29.8383,29.8911,29.8157,29.8383,33600.0
2008-02-22 13:20:00,39.58,39.63,39.52,39.54,56200.0,29.8383,29.876,29.7931,29.8081,56200.0
2008-02-22 13:30:00,39.53,39.57,39.39,39.43,27300.0,29.8006,29.8308,29.6951,29.7252,27300.0
2008-02-22 13:40:00,39.41,39.5,39.35,39.47,20400.0,29.7101,29.778,29.6649,29.7554,20400.0
2008-02-22 13:50:00,39.47,39.58,39.45,39.51,14300.0,29.7554,29.8383,29.7403,29.7855,14300.0
2008-02-22 14:00:00,39.5,39.51,39.32,39.41,17000.0,29.778,29.7855,29.6423,29.7101,17000.0
2008-02-22 14:10:00,39.39,39.62,39.38,39.6,24300.0,29.6951,29.8685,29.6875,29.8534,24300.0
2008-02-22 14:20:00,39.61,39.71,39.56,39.69,36900.0,29.8609,29.9363,29.8232,29.9212,36900.0
2008-02-22 14:30:00,39.69,39.75,39.63,39.7,31200.0,29.9212,29.9665,29.876,29.9288,31200.0
2008-02-22 14:40:00,39.68,39.84,39.67,39.79,45800.0,29.9137,30.0343,29.9061,29.9966,45800.0
2008-02-22 14:50:00,39.78,39.81,39.71,39.73,28000.0,29.9891,30.0117,29.9363,29.9514,28000.0
2008-02-22 15:00:00,39.72,39.78,39.64,39.64,53400.0,29.9438,29.9891,29.8835,29.8835,53400.0
2008-02-22 15:10:00,39.63,39.63,39.45,39.49,55500.0,29.876,29.876,29.7403,29.7704,55500.0
2008-02-22 15:20:00,39.5,39.57,39.46,39.57,66600.0,29.778,29.8308,29.7478,29.8308,66600.0
2008-02-22 15:30:00,39.57,39.74,39.53,39.6,113100.0,29.8308,29.9589,29.8006,29.8534,113100.0
2008-02-22 15:40:00,39.58,39.85,39.53,39.69,163700.0,29.8383,30.0418,29.8006,29.9212,163700.0
2008-02-22 15:50:00,39.7,39.9,39.65,39.79,142000.0,29.9288,30.0795,29.8911,29.9966,142000.0
2008-02-25 09:30:00,39.62,40.04,39.61,39.8,37500.0,29.8685,30.1851,29.8609,30.0041,37500.0
2008-02-25 09:40:00,39.81,39.93,39.76,39.92,136700.0,30.0117,30.1022,29.974,30.0946,136700.0
2008-02-25 09:50:00,39.96,39.99,39.86,39.99,57600.0,30.1248,30.1474,30.0494,30.1474,57600.0
2008-02-25 10:00:00,39.99,40.1,39.86,39.97,58300.0,30.1474,30.2303,30.0494,30.1323,58300.0
2008-02-25 10:10:00,39.95,40.05,39.95,39.97,49000.0,30.1172,30.1926,30.1172,30.1323,49000.0
2008-02-25 10:20:00,39.98,40.2,39.95,40.16,191200.0,30.1398,30.3057,30.1172,30.2755,191200.0
2008-02-25 10:30:00,40.16,40.2,40.06,40.13,180000.0,30.2755,30.3057,30.2002,30.2529,180000.0
2008-02-25 10:40:00,40.14,40.17,40.0,40.1,95900.0,30.2605,30.2831,30.1549,30.2303,95900.0
2008-02-25 10:50:00,40.09,40.14,40.02,40.11,51400.0,30.2228,30.2605,30.17,30.2378,51400.0
2008-02-25 11:00:00,40.11,40.17,40.1,40.14,33300.0,30.2378,30.2831,30.2303,30.2605,33300.0
2008-02-25 11:10:00,40.14,40.16,40.12,40.15,40300.0,30.2605,30.2755,30.2454,30.268,40300.0
2008-02-25 11:20:00,40.14,40.18,40.08,40.14,107600.0,30.2605,30.2906,30.2152,30.2605,107600.0
2008-02-25 11:30:00,40.14,40.22,40.11,40.16,71200.0,30.2605,30.3208,30.2378,30.2755,71200.0
2008-02-25 11:40:00,40.16,40.26,40.16,40.2,55600.0,30.2755,30.3509,30.2755,30.3057,55600.0
2008-02-25 11:50:00,40.21,40.27,40.15,40.19,50200.0,30.3132,30.3585,30.268,30.2982,50200.0
2008-02-25 12:00:00,40.19,40.22,40.17,40.2,63600.0,30.2982,30.3208,30.2831,30.3057,63600.0
2008-02-25 12:10:00,40.2,40.22,40.17,40.19,32900.0,30.3057,30.3208,30.2831,30.2982,32900.0
2008-02-25 12:20:00,40.19,40.22,40.16,40.22,62800.0,30.2982,30.3208,30.2755,30.3208,62800.0
2008-02-25 12:30:00,40.22,40.31,40.22,40.29,31000.0,30.3208,30.3886,30.3208,30.3735,31000.0
2008-02-25 12:40:00,40.28,40.35,40.28,40.35,16700.0,30.366,30.4188,30.366,30.4188,16700.0
2008-02-25 12:50:00,40.33,40.38,40.31,40.33,34400.0,30.4037,30.4414,30.3886,30.4037,34400.0
2008-02-25 13:00:00,40.33,40.36,40.29,40.35,251400.0,30.4037,30.4263,30.3735,30.4188,251400.0
2008-02-25 13:10:00,40.33,40.38,40.27,40.35,30600.0,30.4037,30.4414,30.3585,30.4188,30600.0
2008-02-25 13:20:00,40.36,40.41,40.35,40.37,19300.0,30.4263,30.464,30.4188,30.4339,19300.0
2008-02-25 13:30:00,40.37,40.4,40.31,40.35,108300.0,30.4339,30.4565,30.3886,30.4188,108300.0
2008-02-25 13:40:00,40.35,40.49,40.34,40.4,39000.0,30.4188,30.5243,30.4112,30.4565,39000.0
2008-02-25 13:50:00,40.4,40.47,40.35,40.38,35000.0,30.4565,30.5092,30.4188,30.4414,35000.0
2008-02-25 14:00:00,40.37,40.41,40.35,40.37,207000.0,30.4339,30.464,30.4188,30.4339,207000.0
2008-02-25 14:10:00,40.39,40.42,40.37,40.38,28800.0,30.4489,30.4716,30.4339,30.4414,28800.0
2008-02-25 14:20:00,40.4,40.65,40.37,40.59,72900.0,30.4565,30.6449,30.4339,30.5997,72900.0
2008-02-25 14:30:00,40.59,40.65,40.5,40.52,55300.0,30.5997,30.6449,30.5319,30.5469,55300.0
2008-02-25 14:40:00,40.53,40.59,40.35,40.38,51600.0,30.5545,30.5997,30.4188,30.4414,51600.0
2008-02-25 14:50:00,40.37,40.52,40.35,40.52,46700.0,30.4339,30.5469,30.4188,30.5469,46700.0
2008-02-25 15:00:00,40.51,40.55,40.44,40.47,39100.0,30.5394,30.5696,30.4866,30.5092,39100.0
2008-02-25 15:10:00,40.47,40.6,40.4,40.59,49300.0,30.5092,30.6072,30.4565,30.5997,49300.0
2008-02-25 15:20:00,40.59,40.79,40.52,40.79,73800.0,30.5997,30.7505,30.5469,30.7505,73800.0
2008-02-25 15:30:00,40.79,40.81,40.6,40.75,122300.0,30.7505,30.7656,30.6072,30.7203,122300.0
2008-02-25 15:40:00,40.75,40.99,40.75,40.78,147800.0,30.7203,30.9013,30.7203,30.7429,147800.0
2008-02-25 15:50:00,40.79,40.83,40.62,40.7,115100.0,30.7505,30.7806,30.6223,30.6826,115100.0
2008-02-26 09:30:00,40.39,40.94,40.39,40.93,61100.0,30.4489,30.8636,30.4489,30.856,61100.0
2008-02-26 09:40:00,40.94,41.03,40.93,41.01,82600.0,30.8636,30.9314,30.856,30.9163,82600.0
2008-02-26 09:50:00,41.0,41.25,41.0,41.22,143500.0,30.9088,31.0973,30.9088,31.0746,143500.0
2008-02-26 10:00:00,41.2,41.2,40.93,40.99,94700.0,31.0596,31.0596,30.856,30.9013,94700.0
2008-02-26 10:10:00,41.01,41.09,40.98,41.02,167500.0,30.9163,30.9766,30.8937,30.9239,167500.0
2008-02-26 10:20:00,40.99,41.23,40.94,41.17,38400.0,30.9013,31.0822,30.8636,31.037,38400.0
2008-02-26 10:30:00,41.18,41.22,41.07,41.07,21600.0,31.0445,31.0746,30.9616,30.9616,21600.0
2008-02-26 10:40:00,41.09,41.16,40.88,41.16,38500.0,30.9766,31.0294,30.8183,31.0294,38500.0
2008-02-26 10:50:00,41.15,41.29,41.13,41.16,33100.0,31.0219,31.1274,31.0068,31.0294,33100.0
2008-02-26 11:00:00,41.16,41.5,41.15,41.41,62800.0,31.0294,31.2857,31.0219,31.2179,62800.0
2008-02-26 11:10:00,41.42,41.56,41.4,41.47,57200.0,31.2254,31.331,31.2103,31.2631,57200.0
2008-02-26 11:20:00,41.47,41.56,41.47,41.5,52900.0,31.2631,31.331,31.2631,31.2857,52900.0
2008-02-26 11:30:00,41.5,41.53,41.48,41.49,82400.0,31.2857,31.3083,31.2707,31.2782,82400.0
2008-02-26 11:40:00,41.5,41.51,41.43,41.5,32700.0,31.2857,31.2933,31.233,31.2857,32700.0
2008-02-26 11:50:00,41.49,41.5,41.42,41.45,20000.0,31.2782,31.2857,31.2254,31.248,20000.0
2008-02-26 12:00:00,41.46,41.5,41.44,41.47,19100.0,31.2556,31.2857,31.2405,31.2631,19100.0
2008-02-26 12:10:00,41.46,41.46,41.35,41.44,32000.0,31.2556,31.2556,31.1727,31.2405,32000.0
2008-02-26 12:20:00,41.41,41.53,41.4,41.44,40400.0,31.2179,31.3083,31.2103,31.2405,40400.0
2008-02-26 12:30:00,41.44,41.51,41.42,41.43,73200.0,31.2405,31.2933,31.2254,31.233,73200.0
2008-02-26 12:40:00,41.45,41.5,41.36,41.4,48000.0,31.248,31.2857,31.1802,31.2103,48000.0
2008-02-26 12:50:00,41.4,41.44,41.36,41.4,18200.0,31.2103,31.2405,31.1802,31.2103,18200.0
2008-02-26 13:00:00,41.4,41.49,41.39,41.44,36400.0,31.2103,31.2782,31.2028,31.2405,36400.0
2008-02-26 13:10:00,41.42,41.43,41.38,41.39,13500.0,31.2254,31.233,31.1953,31.2028,13500.0
2008-02-26 13:20:00,41.39,41.43,41.33,41.38,27200.0,31.2028,31.233,31.1576,31.1953,27200.0
2008-02-26 13:30:00,41.37,41.39,41.22,41.27,25000.0,31.1877,31.2028,31.0746,31.1123,25000.0
2008-02-26 13:40:00,41.28,41.37,41.28,41.36,27700.0,31.1199,31.1877,31.1199,31.1802,27700.0
2008-02-26 13:50:00,41.36,41.38,41.21,41.22,25500.0,31.1802,31.1953,31.0671,31.0746,25500.0
2008-02-26 14:00:00,41.23,41.29,41.21,41.29,20400.0,31.0822,31.1274,31.0671,31.1274,20400.0
2008-02-26 14:10:00,41.29,41.32,41.19,41.2,24700.0,31.1274,31.15,31.052,31.0596,24700.0
2008-02-26 14:20:00,41.2,41.38,41.19,41.35,119900.0,31.0596,31.1953,31.052,31.1727,119900.0
2008-02-26 14:30:00,41.35,41.4,41.24,41.26,89400.0,31.1727,31.2103,31.0897,31.1048,89400.0
2008-02-26 14:40:00,41.24,41.27,41.19,41.26,33000.0,31.0897,31.1123,31.052,31.1048,33000.0
2008-02-26 14:50:00,41.26,41.44,41.25,41.41,155800.0,31.1048,31.2405,31.0973,31.2179,155800.0
2008-02-26 15:00:00,41.4,41.43,41.24,41.25,49700.0,31.2103,31.233,31.0897,31.0973,49700.0
2008-02-26 15:10:00,41.26,41.42,41.12,41.13,154100.0,31.1048,31.2254,30.9993,31.0068,154100.0
2008-02-26 15:20:00,41.14,41.14,41.07,41.14,68500.0,31.0143,31.0143,30.9616,31.0143,68500.0
2008-02-26 15:30:00,41.14,41.19,41.02,41.14,99100.0,31.0143,31.052,30.9239,31.0143,99100.0
2008-02-26 15:40:00,41.15,41.48,41.12,41.42,159700.0,31.0219,31.2707,30.9993,31.2254,159700.0
2008-02-26 15:50:00,41.41,41.55,41.28,41.29,225800.0,31.2179,31.3234,31.1199,31.1274,225800.0
2008-02-27 09:30:00,41.09,41.38,41.06,41.1,17100.0,30.9766,31.1953,30.954,30.9842,17100.0
2008-02-27 09:40:00,41.1,41.16,40.94,41.1,53000.0,30.9842,31.0294,30.8636,30.9842,53000.0
2008-02-27 09:50:00,41.09,41.24,41.0,41.21,15300.0,30.9766,31.0897,30.9088,31.0671,15300.0
2008-02-27 10:00:00,41.23,41.33,41.13,41.31,24900.0,31.0822,31.1576,31.0068,31.1425,24900.0
2008-02-27 10:10:00,41.29,41.35,41.21,41.32,25800.0,31.1274,31.1727,31.0671,31.15,25800.0
2008-02-27 10:20:00,41.3,41.33,41.18,41.24,49000.0,31.135,31.1576,31.0445,31.0897,49000.0
2008-02-27 10:30:00,41.24,41.31,41.19,41.26,23800.0,31.0897,31.1425,31.052,31.1048,23800.0
2008-02-27 10:40:00,41.27,41.66,41.24,41.6,99100.0,31.1123,31.4064,31.0897,31.3611,99100.0
2008-02-27 10:50:00,41.6,41.63,41.34,41.36,4107700.0,31.3611,31.3837,31.1651,31.1802,4107700.0
2008-02-27 11:00:00,41.37,41.39,41.26,41.27,362600.0,31.1877,31.2028,31.1048,31.1123,362600.0
2008-02-27 11:10:00,41.27,41.27,41.13,41.21,82800.0,31.1123,31.1123,31.0068,31.0671,82800.0
2008-02-27 11:20:00,41.22,41.25,41.14,41.15,43800.0,31.0746,31.0973,31.0143,31.0219,43800.0
2008-02-27 11:30:00,41.15,41.15,41.06,41.08,31000.0,31.0219,31.0219,30.954,30.9691,31000.0
2008-02-27 11:40:00,41.08,41.18,41.07,41.12,57000.0,30.9691,31.0445,30.9616,30.9993,57000.0
2008-02-27 11:50:00,41.12,41.15,41.1,41.12,47800.0,30.9993,31.0219,30.9842,30.9993,47800.0
2008-02-27 12:00:00,41.13,41.13,41.04,41.1,61000.0,31.0068,31.0068,30.939,30.9842,61000.0
2008-02-27 12:10:00,41.1,41.15,41.0,41.05,43200.0,30.9842,31.0219,30.9088,30.9465,43200.0
2008-02-27 12:20:00,41.06,41.12,41.05,41.06,24000.0,30.954,30.9993,30.9465,30.954,24000.0
2008-02-27 12:30:00,41.06,41.16,41.05,41.05,47100.0,30.954,31.0294,30.9465,30.9465,47100.0
2008-02-27 12:40:00,41.05,41.13,41.03,41.07,34900.0,30.9465,31.0068,30.9314,30.9616,34900.0
2008-02-27 12:50:00,41.07,41.1,41.04,41.06,25700.0,30.9616,30.9842,30.939,30.954,25700.0
2008-02-27 13:00:00,41.07,41.09,41.03,41.03,48300.0,30.9616,30.9766,30.9314,30.9314,48300.0
2008-02-27 13:10:00,41.03,41.05,40.99,41.0,36200.0,30.9314,30.9465,30.9013,30.9088,36200.0
2008-02-27 13:20:00,41.0,41.0,40.86,40.91,56100.0,30.9088,30.9088,30.8033,30.8409,56100.0
2008-02-27 13:30:00,40.91,40.92,40.79,40.82,35800.0,30.8409,30.8485,30.7505,30.7731,35800.0
2008-02-27 13:40:00,40.81,40.83,40.75,40.78,38300.0,30.7656,30.7806,30.7203,30.7429,38300.0
2008-02-27 13:50:00,40.77,40.85,40.75,40.76,25400.0,30.7354,30.7957,30.7203,30.7279,25400.0
2008-02-27 14:00:00,40.77,40.82,40.64,40.7,85000.0,30.7354,30.7731,30.6374,30.6826,85000.0
2008-02-27 14:10:00,40.68,40.74,40.63,40.63,26400.0,30.6676,30.7128,30.6299,30.6299,26400.0
2008-02-27 14:20:00,40.66,40.66,40.45,40.5,127800.0,30.6525,30.6525,30.4942,30.5319,127800.0
2008-02-27 14:30:00,40.51,40.77,40.5,40.51,30300.0,30.5394,30.7354,30.5319,30.5394,30300.0
2008-02-27 14:40:00,40.53,40.78,40.53,40.77,39800.0,30.5545,30.7429,30.5545,30.7354,39800.0
2008-02-27 14:50:00,40.78,40.97,40.76,40.92,58800.0,30.7429,30.8862,30.7279,30.8485,58800.0
2008-02-27 15:00:00,40.91,40.91,40.73,40.77,37000.0,30.8409,30.8409,30.7053,30.7354,37000.0
2008-02-27 15:10:00,40.78,40.85,40.7,40.77,36600.0,30.7429,30.7957,30.6826,30.7354,36600.0
2008-02-27 15:20:00,40.77,40.81,40.67,40.81,45500.0,30.7354,30.7656,30.66,30.7656,45500.0
2008-02-27 15:30:00,40.82,40.83,40.69,40.72,23400.0,30.7731,30.7806,30.6751,30.6977,23400.0
2008-02-27 15:40:00,40.71,40.72,40.6,40.63,67900.0,30.6902,30.6977,30.6072,30.6299,67900.0
2008-02-27 15:50:00,40.64,40.82,40.6,40.72,172300.0,30.6374,30.7731,30.6072,30.6977,172300.0
2008-02-28 09:30:00,41.62,41.96,41.19,41.85,300400.0,31.3762,31.6325,31.052,31.5496,300400.0
2008-02-28 09:40:00,41.91,42.0,41.61,41.7,346400.0,31.5948,31.6627,31.3687,31.4365,346400.0
2008-02-28 09:50:00,41.69,41.81,41.5,41.54,352700.0,31.429,31.5194,31.2857,31.3159,352700.0
2008-02-28 10:00:00,41.53,41.6,41.31,41.33,421300.0,31.3083,31.3611,31.1425,31.1576,421300.0
2008-02-28 10:10:00,41.32,41.46,41.25,41.33,203700.0,31.15,31.2556,31.0973,31.1576,203700.0
2008-02-28 10:20:00,41.34,41.48,41.28,41.4,120400.0,31.1651,31.2707,31.1199,31.2103,120400.0
2008-02-28 10:30:00,41.41,41.8,41.34,41.77,105500.0,31.2179,31.5119,31.1651,31.4893,105500.0
2008-02-28 10:40:00,41.78,41.8,41.56,41.59,232000.0,31.4968,31.5119,31.331,31.3536,232000.0
2008-02-28 10:50:00,41.59,41.76,41.56,41.73,36800.0,31.3536,31.4817,31.331,31.4591,36800.0
2008-02-28 11:00:00,41.7,41.73,41.31,41.31,133900.0,31.4365,31.4591,31.1425,31.1425,133900.0
2008-02-28 11:10:00,41.31,41.32,41.19,41.3,95700.0,31.1425,31.15,31.052,31.135,95700.0
2008-02-28 11:20:00,41.3,41.32,41.18,41.24,72800.0,31.135,31.15,31.0445,31.0897,72800.0
2008-02-28 11:30:00,41.25,41.33,41.2,41.24,54500.0,31.0973,31.1576,31.0596,31.0897,54500.0
2008-02-28 11:40:00,41.23,41.26,41.18,41.24,36900.0,31.0822,31.1048,31.0445,31.0897,36900.0
2008-02-28 11:50:00,41.21,41.28,41.2,41.2,40500.0,31.0671,31.1199,31.0596,31.0596,40500.0
2008-02-28 12:00:00,41.21,41.22,41.16,41.2,51800.0,31.0671,31.0746,31.0294,31.0596,51800.0
2008-02-28 12:10:00,41.2,41.21,41.09,41.17,63700.0,31.0596,31.0671,30.9766,31.037,63700.0
2008-02-28 12:20:00,41.17,41.22,41.13,41.14,29200.0,31.037,31.0746,31.0068,31.0143,29200.0
2008-02-28 12:30:00,41.14,41.33,41.14,41.33,86300.0,31.0143,31.1576,31.0143,31.1576,86300.0
2008-02-28 12:40:00,41.33,41.4,41.31,41.4,33000.0,31.1576,31.2103,31.1425,31.2103,33000.0
2008-02-28 12:50:00,41.39,41.42,41.38,41.38,26600.0,31.2028,31.2254,31.1953,31.1953,26600.0
2008-02-28 13:00:00,41.38,41.39,41.27,41.39,34500.0,31.1953,31.2028,31.1123,31.2028,34500.0
2008-02-28 13:10:00,41.39,41.39,41.18,41.19,27500.0,31.2028,31.2028,31.0445,31.052,27500.0
2008-02-28 13:20:00,41.21,41.33,41.16,41.16,71000.0,31.0671,31.1576,31.0294,31.0294,71000.0
2008-02-28 13:30:00,41.19,41.23,41.11,41.15,26300.0,31.052,31.0822,30.9917,31.0219,26300.0
2008-02-28 13:40:00,41.16,41.25,41.15,41.23,42700.0,31.0294,31.0973,31.0219,31.0822,42700.0
2008-02-28 13:50:00,41.23,41.26,41.18,41.24,121200.0,31.0822,31.1048,31.0445,31.0897,121200.0
2008-02-28 14:00:00,41.25,41.25,41.19,41.2,24600.0,31.0973,31.0973,31.052,31.0596,24600.0
2008-02-28 14:10:00,41.21,41.25,41.15,41.25,82500.0,31.0671,31.0973,31.0219,31.0973,82500.0
2008-02-28 14:20:00,41.25,41.34,41.22,41.29,60300.0,31.0973,31.1651,31.0746,31.1274,60300.0
2008-02-28 14:30:00,41.28,41.33,41.24,41.33,46400.0,31.1199,31.1576,31.0897,31.1576,46400.0
2008-02-28 14:40:00,41.32,41.35,41.22,41.25,79300.0,31.15,31.1727,31.0746,31.0973,79300.0
2008-02-28 14:50:00,41.24,41.35,41.24,41.34,28500.0,31.0897,31.1727,31.0897,31.1651,28500.0
2008-02-28 15:00:00,41.34,41.39,41.27,41.27,37600.0,31.1651,31.2028,31.1123,31.1123,37600.0
2008-02-28 15:10:00,41.27,41.33,41.25,41.28,37000.0,31.1123,31.1576,31.0973,31.1199,37000.0
2008-02-28 15:20:00,41.28,41.3,41.18,41.22,90000.0,31.1199,31.135,31.0445,31.0746,90000.0
2008-02-28 15:30:00,41.24,41.3,41.16,41.2,93600.0,31.0897,31.135,31.0294,31.0596,93600.0
2008-02-28 15:40:00,41.2,41.36,41.16,41.34,117500.0,31.0596,31.1802,31.0294,31.1651,117500.0
2008-02-28 15:50:00,41.35,41.39,41.29,41.34,191200.0,31.1727,31.2028,31.1274,31.1651,191200.0
2008-02-29 09:30:00,41.38,41.45,41.18,41.34,65400.0,31.1953,31.248,31.0445,31.1651,65400.0
2008-02-29 09:40:00,41.37,41.44,41.0,41.13,131900.0,31.1877,31.2405,30.9088,31.0068,131900.0
2008-02-29 09:50:00,41.13,41.19,40.98,41.0,209700.0,31.0068,31.052,30.8937,30.9088,209700.0
2008-02-29 10:00:00,40.99,41.21,40.98,41.15,233300.0,30.9013,31.0671,30.8937,31.0219,233300.0
2008-02-29 10:10:00,41.14,41.18,41.0,41.12,55500.0,31.0143,31.0445,30.9088,30.9993,55500.0
2008-02-29 10:20:00,41.12,41.17,41.03,41.07,35100.0,30.9993,31.037,30.9314,30.9616,35100.0
2008-02-29 10:30:00,41.09,41.09,40.92,40.97,65500.0,30.9766,30.9766,30.8485,30.8862,65500.0
2008-02-29 10:40:00,40.95,41.04,40.85,40.89,64800.0,30.8711,30.939,30.7957,30.8259,64800.0
2008-02-29 10:50:00,40.89,41.04,40.88,40.99,140900.0,30.8259,30.939,30.8183,30.9013,140900.0
2008-02-29 11:00:00,41.0,41.1,40.85,41.03,442700.0,30.9088,30.9842,30.7957,30.9314,442700.0
2008-02-29 11:10:00,41.02,41.07,40.97,41.0,31700.0,30.9239,30.9616,30.8862,30.9088,31700.0
2008-02-29 11:20:00,41.0,41.03,40.95,40.95,71600.0,30.9088,30.9314,30.8711,30.8711,71600.0
2008-02-29 11:30:00,40.96,41.05,40.93,41.05,17500.0,30.8786,30.9465,30.856,30.9465,17500.0
2008-02-29 11:40:00,41.07,41.14,40.99,41.02,29800.0,30.9616,31.0143,30.9013,30.9239,29800.0
2008-02-29 11:50:00,41.01,41.04,40.94,41.0,147200.0,30.9163,30.939,30.8636,30.9088,147200.0
2008-02-29 12:00:00,40.99,41.0,40.98,40.99,54100.0,30.9013,30.9088,30.8937,30.9013,54100.0
2008-02-29 12:10:00,40.99,41.07,40.98,41.03,133400.0,30.9013,30.9616,30.8937,30.9314,133400.0
2008-02-29 12:20:00,41.03,41.18,41.03,41.05,35800.0,30.9314,31.0445,30.9314,30.9465,35800.0
2008-02-29 12:30:00,41.03,41.07,40.96,41.0,18800.0,30.9314,30.9616,30.8786,30.9088,18800.0
2008-02-29 12:40:00,41.01,41.05,40.96,41.04,18200.0,30.9163,30.9465,30.8786,30.939,18200.0
2008-02-29 12:50:00,41.02,41.05,40.97,41.01,23200.0,30.9239,30.9465,30.8862,30.9163,23200.0
2008-02-29 13:00:00,41.0,41.01,40.96,41.01,46300.0,30.9088,30.9163,30.8786,30.9163,46300.0
2008-02-29 13:10:00,41.01,41.03,40.95,41.02,28600.0,30.9163,30.9314,30.8711,30.9239,28600.0
2008-02-29 13:20:00,41.0,41.04,40.98,41.0,49200.0,30.9088,30.939,30.8937,30.9088,49200.0
2008-02-29 13:30:00,40.99,41.0,40.91,40.95,46900.0,30.9013,30.9088,30.8409,30.8711,46900.0
2008-02-29 13:40:00,40.95,40.95,40.83,40.87,112400.0,30.8711,30.8711,30.7806,30.8108,112400.0
2008-02-29 13:50:00,40.87,40.9,40.8,40.81,74400.0,30.8108,30.8334,30.758,30.7656,74400.0
2008-02-29 14:00:00,40.81,40.83,40.62,40.66,71100.0,30.7656,30.7806,30.6223,30.6525,71100.0
2008-02-29 14:10:00,40.65,40.8,40.57,40.74,135900.0,30.6449,30.758,30.5846,30.7128,135900.0
2008-02-29 14:20:00,40.75,40.82,40.69,40.79,47000.0,30.7203,30.7731,30.6751,30.7505,47000.0
2008-02-29 14:30:00,40.83,40.83,40.41,40.48,119000.0,30.7806,30.7806,30.464,30.5168,119000.0
2008-02-29 14:40:00,40.47,40.66,40.46,40.5,103200.0,30.5092,30.6525,30.5017,30.5319,103200.0
2008-02-29 14:50:00,40.5,40.77,40.47,40.75,128300.0,30.5319,30.7354,30.5092,30.7203,128300.0
2008-02-29 15:00:00,40.75,40.82,40.71,40.82,156300.0,30.7203,30.7731,30.6902,30.7731,156300.0
2008-02-29 15:10:00,40.81,40.86,40.71,40.85,178300.0,30.7656,30.8033,30.6902,30.7957,178300.0
2008-02-29 15:20:00,40.85,40.88,40.82,40.86,106200.0,30.7957,30.8183,30.7731,30.8033,106200.0
2008-02-29 15:30:00,40.85,40.93,40.84,40.9,203100.0,30.7957,30.856,30.7882,30.8334,203100.0
2008-02-29 15:40:00,40.9,41.13,40.89,41.1,326300.0,30.8334,31.0068,30.8259,30.9842,326300.0
2008-02-29 15:50:00,41.12,41.46,40.94,41.46,562800.0,30.9993,31.2556,30.8636,31.2556,562800.0
2008-03-03 09:30:00,41.15,41.38,41.07,41.2,61900.0,31.0219,31.1953,30.9616,31.0596,61900.0
2008-03-03 09:40:00,41.19,41.3,41.0,41.01,72300.0,31.052,31.135,30.9088,30.9163,72300.0
2008-03-03 09:50:00,40.99,41.21,40.99,41.21,101600.0,30.9013,31.0671,30.9013,31.0671,101600.0
2008-03-03 10:00:00,41.2,41.45,41.12,41.44,134000.0,31.0596,31.248,30.9993,31.2405,134000.0
2008-03-03 10:10:00,41.44,41.65,41.4,41.52,107000.0,31.2405,31.3988,31.2103,31.3008,107000.0
2008-03-03 10:20:00,41.53,41.53,41.31,41.33,107600.0,31.3083,31.3083,31.1425,31.1576,107600.0
2008-03-03 10:30:00,41.33,41.33,41.16,41.17,65900.0,31.1576,31.1576,31.0294,31.037,65900.0
2008-03-03 10:40:00,41.17,41.27,41.15,41.16,58300.0,31.037,31.1123,31.0219,31.0294,58300.0
2008-03-03 10:50:00,41.16,41.2,41.03,41.08,64300.0,31.0294,31.0596,30.9314,30.9691,64300.0
2008-03-03 11:00:00,41.09,41.13,41.03,41.11,49300.0,30.9766,31.0068,30.9314,30.9917,49300.0
2008-03-03 11:10:00,41.11,41.28,41.09,41.1,54300.0,30.9917,31.1199,30.9766,30.9842,54300.0
2008-03-03 11:20:00,41.07,41.17,41.04,41.16,103500.0,30.9616,31.037,30.939,31.0294,103500.0
2008-03-03 11:30:00,41.16,41.23,41.14,41.22,81300.0,31.0294,31.0822,31.0143,31.0746,81300.0
2008-03-03 11:40:00,41.22,41.22,41.15,41.15,67200.0,31.0746,31.0746,31.0219,31.0219,67200.0
2008-03-03 11:50:00,41.16,41.27,41.13,41.2,75400.0,31.0294,31.1123,31.0068,31.0596,75400.0
2008-03-03 12:00:00,41.21,41.21,41.08,41.1,25400.0,31.0671,31.0671,30.9691,30.9842,25400.0
2008-03-03 12:10:00,41.1,41.16,41.06,41.11,40000.0,30.9842,31.0294,30.954,30.9917,40000.0
2008-03-03 12:20:00,41.1,41.2,41.06,41.2,35300.0,30.9842,31.0596,30.954,31.0596,35300.0
2008-03-03 12:30:00,41.19,41.3,41.16,41.2,66500.0,31.052,31.135,31.0294,31.0596,66500.0
2008-03-03 12:40:00,41.19,41.22,41.13,41.2,26700.0,31.052,31.0746,31.0068,31.0596,26700.0
2008-03-03 12:50:00,41.21,41.3,41.19,41.27,86400.0,31.0671,31.135,31.052,31.1123,86400.0
2008-03-03 13:00:00,41.28,41.28,41.18,41.27,76600.0,31.1199,31.1199,31.0445,31.1123,76600.0
2008-03-03 13:10:00,41.28,41.38,41.27,41.31,248100.0,31.1199,31.1953,31.1123,31.1425,248100.0
2008-03-03 13:20:00,41.31,41.49,41.3,41.4,127200.0,31.1425,31.2782,31.135,31.2103,127200.0
2008-03-03 13:30:00,41.4,41.4,41.29,41.33,88900.0,31.2103,31.2103,31.1274,31.1576,88900.0
2008-03-03 13:40:00,41.34,41.35,41.28,41.3,61500.0,31.1651,31.1727,31.1199,31.135,61500.0
2008-03-03 13:50:00,41.3,41.35,41.27,41.28,80300.0,31.135,31.1727,31.1123,31.1199,80300.0
2008-03-03 14:00:00,41.28,41.38,41.24,41.35,64100.0,31.1199,31.1953,31.0897,31.1727,64100.0
2008-03-03 14:10:00,41.37,41.4,41.33,41.39,60700.0,31.1877,31.2103,31.1576,31.2028,60700.0
2008-03-03 14:20:00,41.38,41.42,41.35,41.39,54100.0,31.1953,31.2254,31.1727,31.2028,54100.0
2008-03-03 14:30:00,41.4,41.5,41.35,41.5,144600.0,31.2103,31.2857,31.1727,31.2857,144600.0
2008-03-03 14:40:00,41.49,41.6,41.38,41.39,82200.0,31.2782,31.3611,31.1953,31.2028,82200.0
2008-03-03 14:50:00,41.38,41.41,41.29,41.34,62300.0,31.1953,31.2179,31.1274,31.1651,62300.0
2008-03-03 15:00:00,41.34,41.41,41.3,41.37,140200.0,31.1651,31.2179,31.135,31.1877,140200.0
2008-03-03 15:10:00,41.37,41.56,41.31,41.54,88400.0,31.1877,31.331,31.1425,31.3159,88400.0
2008-03-03 15:20:00,41.54,41.63,41.5,41.58,70100.0,31.3159,31.3837,31.2857,31.346,70100.0
2008-03-03 15:30:00,41.59,41.64,41.45,41.5,83200.0,31.3536,31.3913,31.248,31.2857,83200.0
2008-03-03 15:40:00,41.5,41.68,41.47,41.64,86900.0,31.2857,31.4214,31.2631,31.3913,86900.0
2008-03-03 15:50:00,41.64,41.76,41.6,41.7,159000.0,31.3913,31.4817,31.3611,31.4365,159000.0
2008-03-04 09:30:00,41.19,41.96,41.14,41.54,80300.0,31.052,31.6325,31.0143,31.3159,80300.0
2008-03-04 09:40:00,41.58,41.9,41.56,41.86,81300.0,31.346,31.5873,31.331,31.5571,81300.0
2008-03-04 09:50:00,41.88,42.16,41.82,42.16,122600.0,31.5722,31.7833,31.527,31.7833,122600.0
2008-03-04 10:00:00,42.16,42.16,42.04,42.07,124700.0,31.7833,31.7833,31.6928,31.7154,124700.0
2008-03-04 10:10:00,42.08,42.3,42.08,42.3,101200.0,31.723,31.8888,31.723,31.8888,101200.0
2008-03-04 10:20:00,42.31,42.48,42.17,42.39,333200.0,31.8964,32.0245,31.7908,31.9567,333200.0
2008-03-04 10:30:00,42.38,42.53,42.31,42.53,100900.0,31.9491,32.0622,31.8964,32.0622,100900.0
2008-03-04 10:40:00,42.53,42.54,42.38,42.41,88700.0,32.0622,32.0698,31.9491,31.9718,88700.0
2008-03-04 10:50:00,42.42,42.51,42.38,42.38,90900.0,31.9793,32.0471,31.9491,31.9491,90900.0
2008-03-04 11:00:00,42.37,42.39,42.11,42.26,115900.0,31.9416,31.9567,31.7456,31.8587,115900.0
2008-03-04 11:10:00,42.25,42.27,42.01,42.14,79800.0,31.8511,31.8662,31.6702,31.7682,79800.0
2008-03-04 11:20:00,42.14,42.15,42.04,42.13,90800.0,31.7682,31.7758,31.6928,31.7607,90800.0
2008-03-04 11:30:00,42.12,42.13,42.03,42.04,45300.0,31.7531,31.7607,31.6853,31.6928,45300.0
2008-03-04 11:40:00,42.03,42.24,42.01,42.21,202700.0,31.6853,31.8436,31.6702,31.821,202700.0
2008-03-04 11:50:00,42.2,42.3,42.08,42.1,166700.0,31.8134,31.8888,31.723,31.7381,166700.0
2008-03-04 12:00:00,42.1,42.18,42.01,42.11,51800.0,31.7381,31.7984,31.6702,31.7456,51800.0
2008-03-04 12:10:00,42.08,42.16,42.04,42.11,104700.0,31.723,31.7833,31.6928,31.7456,104700.0
2008-03-04 12:20:00,42.11,42.11,42.02,42.05,55500.0,31.7456,31.7456,31.6777,31.7004,55500.0
2008-03-04 12:30:00,42.05,42.12,42.03,42.09,69900.0,31.7004,31.7531,31.6853,31.7305,69900.0
2008-03-04 12:40:00,42.09,42.1,42.0,42.01,43300.0,31.7305,31.7381,31.6627,31.6702,43300.0
2008-03-04 12:50:00,42.0,42.03,41.89,41.95,76800.0,31.6627,31.6853,31.5797,31.625,76800.0
2008-03-04 13:00:00,41.95,42.07,41.8,42.05,67400.0,31.625,31.7154,31.5119,31.7004,67400.0
2008-03-04 13:10:00,42.05,42.23,42.04,42.16,67900.0,31.7004,31.8361,31.6928,31.7833,67900.0
2008-03-04 13:20:00,42.17,42.22,42.07,42.07,66100.0,31.7908,31.8285,31.7154,31.7154,66100.0
2008-03-04 13:30:00,42.08,42.08,41.89,41.96,85000.0,31.723,31.723,31.5797,31.6325,85000.0
2008-03-04 13:40:00,41.96,42.08,41.96,41.97,94800.0,31.6325,31.723,31.6325,31.6401,94800.0
2008-03-04 13:50:00,41.99,42.08,41.92,41.96,60800.0,31.6551,31.723,31.6024,31.6325,60800.0
2008-03-04 14:00:00,41.98,42.0,41.86,41.92,116600.0,31.6476,31.6627,31.5571,31.6024,116600.0
2008-03-04 14:10:00,41.92,41.98,41.83,41.91,94800.0,31.6024,31.6476,31.5345,31.5948,94800.0
2008-03-04 14:20:00,41.9,41.98,41.85,41.96,92000.0,31.5873,31.6476,31.5496,31.6325,92000.0
2008-03-04 14:30:00,41.96,42.06,41.94,42.0,139100.0,31.6325,31.7079,31.6174,31.6627,139100.0
2008-03-04 14:40:00,42.0,42.24,41.99,42.23,92800.0,31.6627,31.8436,31.6551,31.8361,92800.0
2008-03-04 14:50:00,42.22,42.41,42.13,42.17,162000.0,31.8285,31.9718,31.7607,31.7908,162000.0
2008-03-04 15:00:00,42.16,42.51,42.12,42.42,125600.0,31.7833,32.0471,31.7531,31.9793,125600.0
2008-03-04 15:10:00,42.45,42.49,42.28,42.47,166500.0,32.0019,32.0321,31.8738,32.017,166500.0
2008-03-04 15:20:00,42.47,42.48,42.19,42.26,128400.0,32.017,32.0245,31.8059,31.8587,128400.0
2008-03-04 15:30:00,42.25,42.4,42.17,42.4,166800.0,31.8511,31.9642,31.7908,31.9642,166800.0
2008-03-04 15:40:00,42.4,42.63,42.35,42.38,183900.0,31.9642,32.1376,31.9265,31.9491,183900.0
2008-03-04 15:50:00,42.4,42.44,42.3,42.31,190900.0,31.9642,31.9944,31.8888,31.8964,190900.0
2008-03-05 09:30:00,42.41,42.51,42.1,42.29,52300.0,31.9718,32.0471,31.7381,31.8813,52300.0
2008-03-05 09:40:00,42.3,42.42,42.22,42.36,62400.0,31.8888,31.9793,31.8285,31.9341,62400.0
2008-03-05 09:50:00,42.35,42.44,42.21,42.24,68100.0,31.9265,31.9944,31.821,31.8436,68100.0
2008-03-05 10:00:00,42.24,42.64,42.23,42.54,91500.0,31.8436,32.1451,31.8361,32.0698,91500.0
2008-03-05 10:10:00,42.53,42.67,42.43,42.58,50800.0,32.0622,32.1678,31.9868,32.0999,50800.0
2008-03-05 10:20:00,42.55,42.58,42.32,42.33,33500.0,32.0773,32.0999,31.9039,31.9114,33500.0
2008-03-05 10:30:00,42.34,42.45,42.25,42.25,87900.0,31.919,32.0019,31.8511,31.8511,87900.0
2008-03-05 10:40:00,42.28,42.38,42.23,42.36,64700.0,31.8738,31.9491,31.8361,31.9341,64700.0
2008-03-05 10:50:00,42.36,42.5,42.3,42.45,82100.0,31.9341,32.0396,31.8888,32.0019,82100.0
2008-03-05 11:00:00,42.45,42.49,42.42,42.43,26400.0,32.0019,32.0321,31.9793,31.9868,26400.0
2008-03-05 11:10:00,42.44,42.52,42.44,42.5,41800.0,31.9944,32.0547,31.9944,32.0396,41800.0
2008-03-05 11:20:00,42.5,42.62,42.44,42.62,38700.0,32.0396,32.1301,31.9944,32.1301,38700.0
2008-03-05 11:30:00,42.61,42.66,42.57,42.63,44800.0,32.1225,32.1602,32.0924,32.1376,44800.0
2008-03-05 11:40:00,42.62,42.67,42.61,42.63,36600.0,32.1301,32.1678,32.1225,32.1376,36600.0
2008-03-05 11:50:00,42.64,42.7,42.64,42.67,41200.0,32.1451,32.1904,32.1451,32.1678,41200.0
2008-03-05 12:00:00,42.68,42.81,42.58,42.68,68400.0,32.1753,32.2733,32.0999,32.1753,68400.0
2008-03-05 12:10:00,42.69,42.73,42.52,42.55,82100.0,32.1828,32.213,32.0547,32.0773,82100.0
2008-03-05 12:20:00,42.57,42.62,42.55,42.57,44100.0,32.0924,32.1301,32.0773,32.0924,44100.0
2008-03-05 12:30:00,42.6,42.7,42.56,42.65,52500.0,32.115,32.1904,32.0848,32.1527,52500.0
2008-03-05 12:40:00,42.65,42.71,42.6,42.62,45200.0,32.1527,32.1979,32.115,32.1301,45200.0
2008-03-05 12:50:00,42.62,42.76,42.61,42.76,26900.0,32.1301,32.2356,32.1225,32.2356,26900.0
2008-03-05 13:00:00,42.78,42.87,42.76,42.87,52900.0,32.2507,32.3185,32.2356,32.3185,52900.0
2008-03-05 13:10:00,42.87,42.89,42.73,42.79,57700.0,32.3185,32.3336,32.213,32.2582,57700.0
2008-03-05 13:20:00,42.76,42.76,42.63,42.67,46400.0,32.2356,32.2356,32.1376,32.1678,46400.0
2008-03-05 13:30:00,42.68,42.68,42.35,42.36,57200.0,32.1753,32.1753,31.9265,31.9341,57200.0
2008-03-05 13:40:00,42.38,42.49,42.28,42.43,141400.0,31.9491,32.0321,31.8738,31.9868,141400.0
2008-03-05 13:50:00,42.42,42.44,42.35,42.36,41900.0,31.9793,31.9944,31.9265,31.9341,41900.0
2008-03-05 14:00:00,42.36,42.45,42.33,42.43,45300.0,31.9341,32.0019,31.9114,31.9868,45300.0
2008-03-05 14:10:00,42.42,42.45,42.39,42.43,19200.0,31.9793,32.0019,31.9567,31.9868,19200.0
2008-03-05 14:20:00,42.44,42.46,42.37,42.42,24300.0,31.9944,32.0095,31.9416,31.9793,24300.0
2008-03-05 14:30:00,42.42,42.43,42.36,42.4,35600.0,31.9793,31.9868,31.9341,31.9642,35600.0
2008-03-05 14:40:00,42.4,42.47,42.35,42.41,49500.0,31.9642,32.017,31.9265,31.9718,49500.0
2008-03-05 14:50:00,42.43,42.51,42.39,42.48,96800.0,31.9868,32.0471,31.9567,32.0245,96800.0
2008-03-05 15:00:00,42.48,42.51,42.41,42.45,67300.0,32.0245,32.0471,31.9718,32.0019,67300.0
2008-03-05 15:10:00,42.46,42.52,42.42,42.5,48200.0,32.0095,32.0547,31.9793,32.0396,48200.0
2008-03-05 15:20:00,42.49,42.63,42.43,42.62,95000.0,32.0321,32.1376,31.9868,32.1301,95000.0
2008-03-05 15:30:00,42.62,42.7,42.47,42.49,50700.0,32.1301,32.1904,32.017,32.0321,50700.0
2008-03-05 15:40:00,42.49,42.68,42.47,42.64,92000.0,32.0321,32.1753,32.017,32.1451,92000.0
2008-03-05 15:50:00,42.65,42.75,42.63,42.72,80000.0,32.1527,32.2281,32.1376,32.2055,80000.0
2008-03-06 09:30:00,42.53,42.69,42.43,42.63,21700.0,32.0622,32.1828,31.9868,32.1376,21700.0
2008-03-06 09:40:00,42.58,42.6,42.34,42.36,22900.0,32.0999,32.115,31.919,31.9341,22900.0
2008-03-06 09:50:00,42.38,42.44,42.27,42.4,38000.0,31.9491,31.9944,31.8662,31.9642,38000.0
2008-03-06 10:00:00,42.41,42.41,42.3,42.32,46900.0,31.9718,31.9718,31.8888,31.9039,46900.0
2008-03-06 10:10:00,42.31,42.43,42.26,42.4,67200.0,31.8964,31.9868,31.8587,31.9642,67200.0
2008-03-06 10:20:00,42.39,42.52,42.35,42.38,75600.0,31.9567,32.0547,31.9265,31.9491,75600.0
2008-03-06 10:30:00,42.38,42.52,42.33,42.44,118400.0,31.9491,32.0547,31.9114,31.9944,118400.0
2008-03-06 10:40:00,42.44,42.5,42.38,42.44,140200.0,31.9944,32.0396,31.9491,31.9944,140200.0
2008-03-06 10:50:00,42.44,42.44,42.21,42.36,128000.0,31.9944,31.9944,31.821,31.9341,128000.0
2008-03-06 11:00:00,42.36,42.42,42.3,42.38,76000.0,31.9341,31.9793,31.8888,31.9491,76000.0
2008-03-06 11:10:00,42.37,42.42,42.29,42.38,98400.0,31.9416,31.9793,31.8813,31.9491,98400.0
2008-03-06 11:20:00,42.38,42.41,42.31,42.31,48800.0,31.9491,31.9718,31.8964,31.8964,48800.0
2008-03-06 11:30:00,42.32,42.42,42.32,42.4,41700.0,31.9039,31.9793,31.9039,31.9642,41700.0
2008-03-06 11:40:00,42.4,42.42,42.36,42.37,45000.0,31.9642,31.9793,31.9341,31.9416,45000.0
2008-03-06 11:50:00,42.37,42.42,42.34,42.41,79300.0,31.9416,31.9793,31.919,31.9718,79300.0
2008-03-06 12:00:00,42.41,42.41,42.34,42.37,79100.0,31.9718,31.9718,31.919,31.9416,79100.0
2008-03-06 12:10:00,42.37,42.4,42.33,42.35,88400.0,31.9416,31.9642,31.9114,31.9265,88400.0
2008-03-06 12:20:00,42.35,42.41,42.33,42.34,100800.0,31.9265,31.9718,31.9114,31.919,100800.0
2008-03-06 12:30:00,42.36,42.36,42.26,42.31,31500.0,31.9341,31.9341,31.8587,31.8964,31500.0
2008-03-06 12:40:00,42.3,42.38,42.29,42.32,24500.0,31.8888,31.9491,31.8813,31.9039,24500.0
2008-03-06 12:50:00,42.29,42.38,42.28,42.32,29600.0,31.8813,31.9491,31.8738,31.9039,29600.0
2008-03-06 13:00:00,42.35,42.39,42.28,42.31,146800.0,31.9265,31.9567,31.8738,31.8964,146800.0
2008-03-06 13:10:00,42.31,42.38,42.3,42.35,158300.0,31.8964,31.9491,31.8888,31.9265,158300.0
2008-03-06 13:20:00,42.36,42.38,42.3,42.33,36800.0,31.9341,31.9491,31.8888,31.9114,36800.0
2008-03-06 13:30:00,42.32,42.38,42.31,42.32,47000.0,31.9039,31.9491,31.8964,31.9039,47000.0
2008-03-06 13:40:00,42.33,42.42,42.3,42.42,33800.0,31.9114,31.9793,31.8888,31.9793,33800.0
2008-03-06 13:50:00,42.43,42.45,42.36,42.37,32300.0,31.9868,32.0019,31.9341,31.9416,32300.0
2008-03-06 14:00:00,42.36,42.49,42.36,42.48,37600.0,31.9341,32.0321,31.9341,32.0245,37600.0
2008-03-06 14:10:00,42.46,42.49,42.39,42.4,32300.0,32.0095,32.0321,31.9567,31.9642,32300.0
2008-03-06 14:20:00,42.4,42.4,42.33,42.34,45400.0,31.9642,31.9642,31.9114,31.919,45400.0
2008-03-06 14:30:00,42.34,42.43,42.33,42.39,48800.0,31.919,31.9868,31.9114,31.9567,48800.0
2008-03-06 14:40:00,42.39,42.46,42.35,42.37,29700.0,31.9567,32.0095,31.9265,31.9416,29700.0
2008-03-06 14:50:00,42.37,42.39,42.29,42.29,86000.0,31.9416,31.9567,31.8813,31.8813,86000.0
2008-03-06 15:00:00,42.29,42.37,42.24,42.31,106000.0,31.8813,31.9416,31.8436,31.8964,106000.0
2008-03-06 15:10:00,42.28,42.4,42.28,42.38,91200.0,31.8738,31.9642,31.8738,31.9491,91200.0
2008-03-06 15:20:00,42.38,42.42,42.32,42.42,46600.0,31.9491,31.9793,31.9039,31.9793,46600.0
2008-03-06 15:30:00,42.41,42.42,42.29,42.31,125400.0,31.9718,31.9793,31.8813,31.8964,125400.0
2008-03-06 15:40:00,42.31,42.37,42.3,42.33,62700.0,31.8964,31.9416,31.8888,31.9114,62700.0
2008-03-06 15:50:00,42.32,42.34,42.14,42.22,130700.0,31.9039,31.919,31.7682,31.8285,130700.0
2008-03-07 09:30:00,42.19,42.22,41.32,41.93,143800.0,31.8059,31.8285,31.15,31.6099,143800.0
2008-03-07 09:40:00,41.91,42.5,41.91,42.39,122200.0,31.5948,32.0396,31.5948,31.9567,122200.0
2008-03-07 09:50:00,42.39,42.55,42.18,42.48,87800.0,31.9567,32.0773,31.7984,32.0245,87800.0
2008-03-07 10:00:00,42.52,42.6,42.28,42.28,61200.0,32.0547,32.115,31.8738,31.8738,61200.0
2008-03-07 10:10:00,42.3,42.47,42.28,42.42,145300.0,31.8888,32.017,31.8738,31.9793,145300.0
2008-03-07 10:20:00,42.42,42.45,42.1,42.15,94800.0,31.9793,32.0019,31.7381,31.7758,94800.0
2008-03-07 10:30:00,42.14,42.39,42.12,42.31,228400.0,31.7682,31.9567,31.7531,31.8964,228400.0
2008-03-07 10:40:00,42.31,42.35,42.26,42.32,101400.0,31.8964,31.9265,31.8587,31.9039,101400.0
2008-03-07 10:50:00,42.31,42.36,42.27,42.29,112700.0,31.8964,31.9341,31.8662,31.8813,112700.0
2008-03-07 11:00:00,42.28,42.36,42.26,42.3,141700.0,31.8738,31.9341,31.8587,31.8888,141700.0
2008-03-07 11:10:00,42.3,42.3,42.01,42.06,56000.0,31.8888,31.8888,31.6702,31.7079,56000.0
2008-03-07 11:20:00,42.06,42.32,42.01,42.25,166900.0,31.7079,31.9039,31.6702,31.8511,166900.0
2008-03-07 11:30:00,42.24,42.28,42.17,42.23,48000.0,31.8436,31.8738,31.7908,31.8361,48000.0
2008-03-07 11:40:00,42.22,42.26,42.15,42.21,82800.0,31.8285,31.8587,31.7758,31.821,82800.0
2008-03-07 11:50:00,42.21,42.28,42.19,42.22,69400.0,31.821,31.8738,31.8059,31.8285,69400.0
2008-03-07 12:00:00,42.22,42.28,42.19,42.23,137900.0,31.8285,31.8738,31.8059,31.8361,137900.0
2008-03-07 12:10:00,42.25,42.26,42.2,42.23,142600.0,31.8511,31.8587,31.8134,31.8361,142600.0
2008-03-07 12:20:00,42.23,42.24,42.1,42.17,105900.0,31.8361,31.8436,31.7381,31.7908,105900.0
2008-03-07 12:30:00,42.17,42.2,42.14,42.16,85500.0,31.7908,31.8134,31.7682,31.7833,85500.0
2008-03-07 12:40:00,42.15,42.2,42.15,42.17,54800.0,31.7758,31.8134,31.7758,31.7908,54800.0
2008-03-07 12:50:00,42.17,42.24,42.16,42.18,56600.0,31.7908,31.8436,31.7833,31.7984,56600.0
2008-03-07 13:00:00,42.17,42.26,42.16,42.22,60400.0,31.7908,31.8587,31.7833,31.8285,60400.0
2008-03-07 13:10:00,42.21,42.22,42.16,42.17,53700.0,31.821,31.8285,31.7833,31.7908,53700.0
2008-03-07 13:20:00,42.17,42.2,42.15,42.17,189800.0,31.7908,31.8134,31.7758,31.7908,189800.0
2008-03-07 13:30:00,42.18,42.19,42.16,42.19,83900.0,31.7984,31.8059,31.7833,31.8059,83900.0
2008-03-07 13:40:00,42.19,42.2,42.15,42.17,97400.0,31.8059,31.8134,31.7758,31.7908,97400.0
2008-03-07 13:50:00,42.17,42.18,42.0,42.06,106700.0,31.7908,31.7984,31.6627,31.7079,106700.0
2008-03-07 14:00:00,42.05,42.1,42.02,42.07,89700.0,31.7004,31.7381,31.6777,31.7154,89700.0
2008-03-07 14:10:00,42.07,42.15,42.0,42.0,31700.0,31.7154,31.7758,31.6627,31.6627,31700.0
2008-03-07 14:20:00,42.01,42.01,41.92,41.96,73400.0,31.6702,31.6702,31.6024,31.6325,73400.0
2008-03-07 14:30:00,41.96,42.0,41.93,41.95,87100.0,31.6325,31.6627,31.6099,31.625,87100.0
2008-03-07 14:40:00,41.95,42.25,41.94,42.25,296800.0,31.625,31.8511,31.6174,31.8511,296800.0
2008-03-07 14:50:00,42.25,42.4,42.15,42.39,69300.0,31.8511,31.9642,31.7758,31.9567,69300.0
2008-03-07 15:00:00,42.39,42.4,42.22,42.26,54700.0,31.9567,31.9642,31.8285,31.8587,54700.0
2008-03-07 15:10:00,42.25,42.27,42.15,42.25,133800.0,31.8511,31.8662,31.7758,31.8511,133800.0
2008-03-07 15:20:00,42.26,42.31,42.25,42.26,117000.0,31.8587,31.8964,31.8511,31.8587,117000.0
2008-03-07 15:30:00,42.25,42.31,42.25,42.27,128100.0,31.8511,31.8964,31.8511,31.8662,128100.0
2008-03-07 15:40:00,42.27,42.3,42.04,42.07,146500.0,31.8662,31.8888,31.6928,31.7154,146500.0
2008-03-07 15:50:00,42.07,42.21,42.06,42.15,142400.0,31.7154,31.821,31.7079,31.7758,142400.0
2008-03-10 09:30:00,42.43,42.48,41.85,42.04,63700.0,31.9868,32.0245,31.5496,31.6928,63700.0
2008-03-10 09:40:00,42.06,42.3,42.01,42.05,121700.0,31.7079,31.8888,31.6702,31.7004,121700.0
2008-03-10 09:50:00,42.02,42.19,41.91,42.06,379000.0,31.6777,31.8059,31.5948,31.7079,379000.0
2008-03-10 10:00:00,42.03,42.09,41.93,41.98,104300.0,31.6853,31.7305,31.6099,31.6476,104300.0
2008-03-10 10:10:00,41.99,42.02,41.94,41.96,130800.0,31.6551,31.6777,31.6174,31.6325,130800.0
2008-03-10 10:20:00,41.95,41.96,41.82,41.9,268600.0,31.625,31.6325,31.527,31.5873,268600.0
2008-03-10 10:30:00,41.91,42.0,41.89,41.97,198900.0,31.5948,31.6627,31.5797,31.6401,198900.0
2008-03-10 10:40:00,41.97,42.0,41.8,41.94,349500.0,31.6401,31.6627,31.5119,31.6174,349500.0
2008-03-10 10:50:00,41.93,41.95,41.83,41.88,38400.0,31.6099,31.625,31.5345,31.5722,38400.0
2008-03-10 11:00:00,41.88,41.99,41.83,41.9,52200.0,31.5722,31.6551,31.5345,31.5873,52200.0
2008-03-10 11:10:00,41.88,41.98,41.81,41.93,198900.0,31.5722,31.6476,31.5194,31.6099,198900.0
2008-03-10 11:20:00,41.92,41.96,41.84,41.88,92000.0,31.6024,31.6325,31.542,31.5722,92000.0
2008-03-10 11:30:00,41.87,41.96,41.74,41.74,135400.0,31.5647,31.6325,31.4667,31.4667,135400.0
2008-03-10 11:40:00,41.74,41.87,41.66,41.83,127400.0,31.4667,31.5647,31.4064,31.5345,127400.0
2008-03-10 11:50:00,41.83,41.88,41.76,41.83,226300.0,31.5345,31.5722,31.4817,31.5345,226300.0
2008-03-10 12:00:00,41.84,41.86,41.77,41.85,85500.0,31.542,31.5571,31.4893,31.5496,85500.0
2008-03-10 12:10:00,41.85,42.02,41.83,41.96,91400.0,31.5496,31.6777,31.5345,31.6325,91400.0
2008-03-10 12:20:00,41.94,42.05,41.89,41.93,19400.0,31.6174,31.7004,31.5797,31.6099,19400.0
2008-03-10 12:30:00,41.93,42.01,41.91,42.01,12700.0,31.6099,31.6702,31.5948,31.6702,12700.0
2008-03-10 12:40:00,41.98,42.07,41.95,41.98,31300.0,31.6476,31.7154,31.625,31.6476,31300.0
2008-03-10 12:50:00,41.98,42.06,41.9,42.0,21400.0,31.6476,31.7079,31.5873,31.6627,21400.0
2008-03-10 13:00:00,42.0,42.13,42.0,42.0,22300.0,31.6627,31.7607,31.6627,31.6627,22300.0
2008-03-10 13:10:00,42.0,42.0,41.89,41.97,66400.0,31.6627,31.6627,31.5797,31.6401,66400.0
2008-03-10 13:20:00,41.96,42.0,41.91,41.99,69700.0,31.6325,31.6627,31.5948,31.6551,69700.0
2008-03-10 13:30:00,41.98,42.01,41.93,41.94,32400.0,31.6476,31.6702,31.6099,31.6174,32400.0
2008-03-10 13:40:00,41.94,42.02,41.92,41.99,32400.0,31.6174,31.6777,31.6024,31.6551,32400.0
2008-03-10 13:50:00,41.98,42.0,41.83,41.92,149900.0,31.6476,31.6627,31.5345,31.6024,149900.0
2008-03-10 14:00:00,41.94,41.95,41.74,41.81,111500.0,31.6174,31.625,31.4667,31.5194,111500.0
2008-03-10 14:10:00,41.81,41.95,41.8,41.87,67100.0,31.5194,31.625,31.5119,31.5647,67100.0
2008-03-10 14:20:00,41.87,41.92,41.84,41.9,105800.0,31.5647,31.6024,31.542,31.5873,105800.0
2008-03-10 14:30:00,41.89,41.94,41.85,41.93,32300.0,31.5797,31.6174,31.5496,31.6099,32300.0
2008-03-10 14:40:00,41.93,41.93,41.87,41.9,24200.0,31.6099,31.6099,31.5647,31.5873,24200.0
2008-03-10 14:50:00,41.89,41.92,41.88,41.89,42700.0,31.5797,31.6024,31.5722,31.5797,42700.0
2008-03-10 15:00:00,41.89,41.97,41.88,41.91,48100.0,31.5797,31.6401,31.5722,31.5948,48100.0
2008-03-10 15:10:00,41.9,41.95,41.85,41.92,92100.0,31.5873,31.625,31.5496,31.6024,92100.0
2008-03-10 15:20:00,41.93,41.96,41.85,41.91,70800.0,31.6099,31.6325,31.5496,31.5948,70800.0
2008-03-10 15:30:00,41.91,41.97,41.87,41.91,73800.0,31.5948,31.6401,31.5647,31.5948,73800.0
2008-03-10 15:40:00,41.9,41.93,41.83,41.9,334200.0,31.5873,31.6099,31.5345,31.5873,334200.0
2008-03-10 15:50:00,41.9,41.95,41.81,41.85,416000.0,31.5873,31.625,31.5194,31.5496,416000.0
2008-03-11 09:30:00,42.31,42.87,42.02,42.53,146500.0,31.8964,32.3185,31.6777,32.0622,146500.0
2008-03-11 09:40:00,42.51,42.67,42.32,42.48,127600.0,32.0471,32.1678,31.9039,32.0245,127600.0
2008-03-11 09:50:00,42.48,42.56,42.36,42.47,291400.0,32.0245,32.0848,31.9341,32.017,291400.0
2008-03-11 10:00:00,42.45,42.51,42.42,42.48,173700.0,32.0019,32.0471,31.9793,32.0245,173700.0
2008-03-11 10:10:00,42.49,42.57,42.47,42.52,68200.0,32.0321,32.0924,32.017,32.0547,68200.0
2008-03-11 10:20:00,42.51,42.63,42.46,42.5,96800.0,32.0471,32.1376,32.0095,32.0396,96800.0
2008-03-11 10:30:00,42.5,42.53,42.36,42.37,242600.0,32.0396,32.0622,31.9341,31.9416,242600.0
2008-03-11 10:40:00,42.37,42.37,42.23,42.29,315300.0,31.9416,31.9416,31.8361,31.8813,315300.0
2008-03-11 10:50:00,42.28,42.41,42.25,42.37,107200.0,31.8738,31.9718,31.8511,31.9416,107200.0
2008-03-11 11:00:00,42.38,42.54,42.37,42.46,162800.0,31.9491,32.0698,31.9416,32.0095,162800.0
2008-03-11 11:10:00,42.46,42.46,42.35,42.4,157800.0,32.0095,32.0095,31.9265,31.9642,157800.0
2008-03-11 11:20:00,42.4,42.44,42.35,42.35,95300.0,31.9642,31.9944,31.9265,31.9265,95300.0
2008-03-11 11:30:00,42.35,42.38,42.15,42.22,228300.0,31.9265,31.9491,31.7758,31.8285,228300.0
2008-03-11 11:40:00,42.22,42.35,42.19,42.33,83200.0,31.8285,31.9265,31.8059,31.9114,83200.0
2008-03-11 11:50:00,42.33,42.33,42.2,42.27,211500.0,31.9114,31.9114,31.8134,31.8662,211500.0
2008-03-11 12:00:00,42.28,42.32,42.23,42.26,203300.0,31.8738,31.9039,31.8361,31.8587,203300.0
2008-03-11 12:10:00,42.26,42.37,42.2,42.29,37800.0,31.8587,31.9416,31.8134,31.8813,37800.0
2008-03-11 12:20:00,42.28,42.31,42.24,42.3,87400.0,31.8738,31.8964,31.8436,31.8888,87400.0
2008-03-11 12:30:00,42.31,42.31,42.25,42.25,84800.0,31.8964,31.8964,31.8511,31.8511,84800.0
2008-03-11 12:40:00,42.25,42.27,42.11,42.2,50500.0,31.8511,31.8662,31.7456,31.8134,50500.0
2008-03-11 12:50:00,42.21,42.33,42.19,42.3,63800.0,31.821,31.9114,31.8059,31.8888,63800.0
2008-03-11 13:00:00,42.3,42.4,42.29,42.29,37100.0,31.8888,31.9642,31.8813,31.8813,37100.0
2008-03-11 13:10:00,42.3,42.39,42.26,42.39,40100.0,31.8888,31.9567,31.8587,31.9567,40100.0
2008-03-11 13:20:00,42.39,42.5,42.35,42.48,46800.0,31.9567,32.0396,31.9265,32.0245,46800.0
2008-03-11 13:30:00,42.48,42.51,42.42,42.42,47300.0,32.0245,32.0471,31.9793,31.9793,47300.0
2008-03-11 13:40:00,42.46,42.5,42.42,42.45,31900.0,32.0095,32.0396,31.9793,32.0019,31900.0
2008-03-11 13:50:00,42.45,42.57,42.44,42.56,28200.0,32.0019,32.0924,31.9944,32.0848,28200.0
2008-03-11 14:00:00,42.56,42.63,42.56,42.62,45700.0,32.0848,32.1376,32.0848,32.1301,45700.0
2008-03-11 14:10:00,42.62,42.69,42.52,42.69,53000.0,32.1301,32.1828,32.0547,32.1828,53000.0
2008-03-11 14:20:00,42.69,42.73,42.65,42.71,48900.0,32.1828,32.213,32.1527,32.1979,48900.0
2008-03-11 14:30:00,42.72,42.83,42.71,42.81,59900.0,32.2055,32.2884,32.1979,32.2733,59900.0
2008-03-11 14:40:00,42.8,42.83,42.73,42.82,82500.0,32.2658,32.2884,32.213,32.2808,82500.0
2008-03-11 14:50:00,42.83,42.88,42.67,42.67,108200.0,32.2884,32.3261,32.1678,32.1678,108200.0
2008-03-11 15:00:00,42.67,42.77,42.61,42.75,101900.0,32.1678,32.2432,32.1225,32.2281,101900.0
2008-03-11 15:10:00,42.75,42.8,42.68,42.79,97200.0,32.2281,32.2658,32.1753,32.2582,97200.0
2008-03-11 15:20:00,42.79,42.87,42.73,42.84,128400.0,32.2582,32.3185,32.213,32.2959,128400.0
2008-03-11 15:30:00,42.83,42.96,42.76,42.93,145600.0,32.2884,32.3864,32.2356,32.3638,145600.0
2008-03-11 15:40:00,42.92,42.97,42.8,42.82,197900.0,32.3562,32.3939,32.2658,32.2808,197900.0
2008-03-11 15:50:00,42.82,42.83,42.64,42.74,188800.0,32.2808,32.2884,32.1451,32.2205,188800.0
2008-03-12 09:30:00,42.97,42.97,42.6,42.7,71200.0,32.3939,32.3939,32.115,32.1904,71200.0
2008-03-12 09:40:00,42.7,42.81,42.7,42.77,59000.0,32.1904,32.2733,32.1904,32.2432,59000.0
2008-03-12 09:50:00,42.78,42.99,42.77,42.95,130700.0,32.2507,32.409,32.2432,32.3788,130700.0
2008-03-12 10:00:00,42.94,42.99,42.8,42.84,74600.0,32.3713,32.409,32.2658,32.2959,74600.0
2008-03-12 10:10:00,42.87,42.87,42.78,42.86,101100.0,32.3185,32.3185,32.2507,32.311,101100.0
2008-03-12 10:20:00,42.9,42.93,42.82,42.84,62400.0,32.3412,32.3638,32.2808,32.2959,62400.0
2008-03-12 10:30:00,42.84,42.85,42.77,42.78,108100.0,32.2959,32.3035,32.2432,32.2507,108100.0
2008-03-12 10:40:00,42.79,42.89,42.78,42.89,35500.0,32.2582,32.3336,32.2507,32.3336,35500.0
2008-03-12 10:50:00,42.9,42.9,42.76,42.8,32500.0,32.3412,32.3412,32.2356,32.2658,32500.0
2008-03-12 11:00:00,42.8,42.91,42.8,42.88,49200.0,32.2658,32.3487,32.2658,32.3261,49200.0
2008-03-12 11:10:00,42.89,42.9,42.86,42.88,43000.0,32.3336,32.3412,32.311,32.3261,43000.0
2008-03-12 11:20:00,42.89,42.95,42.87,42.88,46600.0,32.3336,32.3788,32.3185,32.3261,46600.0
2008-03-12 11:30:00,42.88,42.89,42.8,42.84,42400.0,32.3261,32.3336,32.2658,32.2959,42400.0
2008-03-12 11:40:00,42.83,42.86,42.83,42.84,20400.0,32.2884,32.311,32.2884,32.2959,20400.0
2008-03-12 11:50:00,42.83,42.83,42.7,42.77,33000.0,32.2884,32.2884,32.1904,32.2432,33000.0
2008-03-12 12:00:00,42.79,42.88,42.77,42.88,39200.0,32.2582,32.3261,32.2432,32.3261,39200.0
2008-03-12 12:10:00,42.87,42.92,42.86,42.88,37100.0,32.3185,32.3562,32.311,32.3261,37100.0
2008-03-12 12:20:00,42.88,42.91,42.85,42.85,36400.0,32.3261,32.3487,32.3035,32.3035,36400.0
2008-03-12 12:30:00,42.85,42.9,42.84,42.89,37600.0,32.3035,32.3412,32.2959,32.3336,37600.0
2008-03-12 12:40:00,42.9,42.9,42.79,42.79,48900.0,32.3412,32.3412,32.2582,32.2582,48900.0
2008-03-12 12:50:00,42.8,42.9,42.77,42.9,34800.0,32.2658,32.3412,32.2432,32.3412,34800.0
2008-03-12 13:00:00,42.9,42.91,42.88,42.91,53000.0,32.3412,32.3487,32.3261,32.3487,53000.0
2008-03-12 13:10:00,42.91,42.96,42.9,42.91,43100.0,32.3487,32.3864,32.3412,32.3487,43100.0
2008-03-12 13:20:00,42.92,42.95,42.88,42.9,66500.0,32.3562,32.3788,32.3261,32.3412,66500.0
2008-03-12 13:30:00,42.9,42.91,42.88,42.88,45600.0,32.3412,32.3487,32.3261,32.3261,45600.0
2008-03-12 13:40:00,42.89,42.89,42.8,42.85,50600.0,32.3336,32.3336,32.2658,32.3035,50600.0
2008-03-12 13:50:00,42.86,42.9,42.86,42.88,86100.0,32.311,32.3412,32.311,32.3261,86100.0
2008-03-12 14:00:00,42.88,42.9,42.87,42.89,43100.0,32.3261,32.3412,32.3185,32.3336,43100.0
2008-03-12 14:10:00,42.89,42.93,42.82,42.93,33300.0,32.3336,32.3638,32.2808,32.3638,33300.0
2008-03-12 14:20:00,42.93,42.94,42.89,42.9,70500.0,32.3638,32.3713,32.3336,32.3412,70500.0
2008-03-12 14:30:00,42.9,42.95,42.88,42.9,61700.0,32.3412,32.3788,32.3261,32.3412,61700.0
2008-03-12 14:40:00,42.91,43.0,42.91,42.99,31600.0,32.3487,32.4165,32.3487,32.409,31600.0
2008-03-12 14:50:00,42.98,43.0,42.95,42.96,29100.0,32.4015,32.4165,32.3788,32.3864,29100.0
2008-03-12 15:00:00,42.96,42.97,42.92,42.95,39100.0,32.3864,32.3939,32.3562,32.3788,39100.0
2008-03-12 15:10:00,42.95,42.99,42.92,42.98,53400.0,32.3788,32.409,32.3562,32.4015,53400.0
2008-03-12 15:20:00,42.96,42.98,42.88,42.93,97600.0,32.3864,32.4015,32.3261,32.3638,97600.0
2008-03-12 15:30:00,42.92,42.94,42.75,42.75,186200.0,32.3562,32.3713,32.2281,32.2281,186200.0
2008-03-12 15:40:00,42.75,42.81,42.69,42.7,129600.0,32.2281,32.2733,32.1828,32.1904,129600.0
2008-03-12 15:50:00,42.7,42.74,42.61,42.64,122400.0,32.1904,32.2205,32.1225,32.1451,122400.0
2008-03-13 09:30:00,42.21,42.29,41.84,41.91,311500.0,31.821,31.8813,31.542,31.5948,311500.0
2008-03-13 09:40:00,41.9,42.06,41.85,41.99,288900.0,31.5873,31.7079,31.5496,31.6551,288900.0
2008-03-13 09:50:00,42.0,42.14,41.98,42.01,620600.0,31.6627,31.7682,31.6476,31.6702,620600.0
2008-03-13 10:00:00,42.01,42.09,41.97,42.04,213900.0,31.6702,31.7305,31.6401,31.6928,213900.0
2008-03-13 10:10:00,42.04,42.15,42.03,42.11,95900.0,31.6928,31.7758,31.6853,31.7456,95900.0
2008-03-13 10:20:00,42.11,42.24,42.11,42.24,53400.0,31.7456,31.8436,31.7456,31.8436,53400.0
2008-03-13 10:30:00,42.23,42.35,42.16,42.26,48900.0,31.8361,31.9265,31.7833,31.8587,48900.0
2008-03-13 10:40:00,42.26,42.33,42.2,42.21,35600.0,31.8587,31.9114,31.8134,31.821,35600.0
2008-03-13 10:50:00,42.21,42.31,42.18,42.23,38000.0,31.821,31.8964,31.7984,31.8361,38000.0
2008-03-13 11:00:00,42.22,42.28,42.14,42.15,67500.0,31.8285,31.8738,31.7682,31.7758,67500.0
2008-03-13 11:10:00,42.17,42.23,42.09,42.15,70500.0,31.7908,31.8361,31.7305,31.7758,70500.0
2008-03-13 11:20:00,42.16,42.18,42.1,42.12,109000.0,31.7833,31.7984,31.7381,31.7531,109000.0
2008-03-13 11:30:00,42.11,42.16,42.08,42.11,79000.0,31.7456,31.7833,31.723,31.7456,79000.0
2008-03-13 11:40:00,42.11,42.12,41.98,41.99,92000.0,31.7456,31.7531,31.6476,31.6551,92000.0
2008-03-13 11:50:00,42.0,42.05,41.98,42.02,104700.0,31.6627,31.7004,31.6476,31.6777,104700.0
2008-03-13 12:00:00,42.02,42.13,41.99,42.09,78500.0,31.6777,31.7607,31.6551,31.7305,78500.0
2008-03-13 12:10:00,42.09,42.11,42.03,42.06,51500.0,31.7305,31.7456,31.6853,31.7079,51500.0
2008-03-13 12:20:00,42.06,42.15,42.05,42.1,97000.0,31.7079,31.7758,31.7004,31.7381,97000.0
2008-03-13 12:30:00,42.11,42.19,42.01,42.16,44900.0,31.7456,31.8059,31.6702,31.7833,44900.0
2008-03-13 12:40:00,42.16,42.17,42.06,42.13,38900.0,31.7833,31.7908,31.7079,31.7607,38900.0
2008-03-13 12:50:00,42.13,42.16,42.09,42.11,29800.0,31.7607,31.7833,31.7305,31.7456,29800.0
2008-03-13 13:00:00,42.11,42.2,42.1,42.14,71500.0,31.7456,31.8134,31.7381,31.7682,71500.0
2008-03-13 13:10:00,42.15,42.24,42.12,42.14,81900.0,31.7758,31.8436,31.7531,31.7682,81900.0
2008-03-13 13:20:00,42.15,42.36,42.15,42.3,77400.0,31.7758,31.9341,31.7758,31.8888,77400.0
2008-03-13 13:30:00,42.31,42.5,42.29,42.38,82800.0,31.8964,32.0396,31.8813,31.9491,82800.0
2008-03-13 13:40:00,42.38,42.42,42.3,42.3,67100.0,31.9491,31.9793,31.8888,31.8888,67100.0
2008-03-13 13:50:00,42.3,42.51,42.29,42.48,86500.0,31.8888,32.0471,31.8813,32.0245,86500.0
2008-03-13 14:00:00,42.48,42.53,42.37,42.5,95100.0,32.0245,32.0622,31.9416,32.0396,95100.0
2008-03-13 14:10:00,42.5,42.54,42.42,42.45,71400.0,32.0396,32.0698,31.9793,32.0019,71400.0
2008-03-13 14:20:00,42.45,42.66,42.44,42.64,63500.0,32.0019,32.1602,31.9944,32.1451,63500.0
2008-03-13 14:30:00,42.64,42.73,42.54,42.58,92200.0,32.1451,32.213,32.0698,32.0999,92200.0
2008-03-13 14:40:00,42.58,42.59,42.31,42.44,74100.0,32.0999,32.1075,31.8964,31.9944,74100.0
2008-03-13 14:50:00,42.44,42.48,42.32,42.37,84300.0,31.9944,32.0245,31.9039,31.9416,84300.0
2008-03-13 15:00:00,42.37,42.56,42.29,42.47,150000.0,31.9416,32.0848,31.8813,32.017,150000.0
2008-03-13 15:10:00,42.47,42.49,42.36,42.47,70200.0,32.017,32.0321,31.9341,32.017,70200.0
2008-03-13 15:20:00,42.47,42.7,42.47,42.67,103800.0,32.017,32.1904,32.017,32.1678,103800.0
2008-03-13 15:30:00,42.68,42.71,42.43,42.47,139000.0,32.1753,32.1979,31.9868,32.017,139000.0
2008-03-13 15:40:00,42.47,42.48,42.34,42.46,149900.0,32.017,32.0245,31.919,32.0095,149900.0
2008-03-13 15:50:00,42.45,42.53,42.42,42.47,182700.0,32.0019,32.0622,31.9793,32.017,182700.0
2008-03-14 09:30:00,42.69,42.77,42.58,42.74,15800.0,32.1828,32.2432,32.0999,32.2205,15800.0
2008-03-14 09:40:00,42.75,42.82,42.18,42.23,46500.0,32.2281,32.2808,31.7984,31.8361,46500.0
2008-03-14 09:50:00,42.21,42.26,41.93,41.93,62100.0,31.821,31.8587,31.6099,31.6099,62100.0
2008-03-14 10:00:00,41.98,41.98,41.36,41.86,142100.0,31.6476,31.6476,31.1802,31.5571,142100.0
2008-03-14 10:10:00,41.87,41.92,41.72,41.76,188500.0,31.5647,31.6024,31.4516,31.4817,188500.0
2008-03-14 10:20:00,41.75,41.8,41.3,41.52,173700.0,31.4742,31.5119,31.135,31.3008,173700.0
2008-03-14 10:30:00,41.51,41.56,41.31,41.34,124200.0,31.2933,31.331,31.1425,31.1651,124200.0
2008-03-14 10:40:00,41.35,41.55,41.14,41.48,150100.0,31.1727,31.3234,31.0143,31.2707,150100.0
2008-03-14 10:50:00,41.48,41.68,41.44,41.68,103900.0,31.2707,31.4214,31.2405,31.4214,103900.0
2008-03-14 11:00:00,41.66,41.78,41.57,41.68,79100.0,31.4064,31.4968,31.3385,31.4214,79100.0
2008-03-14 11:10:00,41.7,41.73,41.62,41.62,62500.0,31.4365,31.4591,31.3762,31.3762,62500.0
2008-03-14 11:20:00,41.62,41.73,41.47,41.6,43300.0,31.3762,31.4591,31.2631,31.3611,43300.0
2008-03-14 11:30:00,41.6,41.65,41.53,41.55,59200.0,31.3611,31.3988,31.3083,31.3234,59200.0
2008-03-14 11:40:00,41.55,41.7,41.5,41.55,46100.0,31.3234,31.4365,31.2857,31.3234,46100.0
2008-03-14 11:50:00,41.51,41.56,41.46,41.52,47100.0,31.2933,31.331,31.2556,31.3008,47100.0
2008-03-14 12:00:00,41.54,41.61,41.52,41.61,42700.0,31.3159,31.3687,31.3008,31.3687,42700.0
2008-03-14 12:10:00,41.61,41.65,41.59,41.63,28100.0,31.3687,31.3988,31.3536,31.3837,28100.0
2008-03-14 12:20:00,41.62,41.63,41.5,41.58,22300.0,31.3762,31.3837,31.2857,31.346,22300.0
2008-03-14 12:30:00,41.58,41.63,41.52,41.6,15000.0,31.346,31.3837,31.3008,31.3611,15000.0
2008-03-14 12:40:00,41.59,41.63,41.42,41.53,47900.0,31.3536,31.3837,31.2254,31.3083,47900.0
2008-03-14 12:50:00,41.52,41.57,41.37,41.4,104700.0,31.3008,31.3385,31.1877,31.2103,104700.0
2008-03-14 13:00:00,41.39,41.4,41.25,41.31,143200.0,31.2028,31.2103,31.0973,31.1425,143200.0
2008-03-14 13:10:00,41.31,41.33,41.17,41.2,57600.0,31.1425,31.1576,31.037,31.0596,57600.0
2008-03-14 13:20:00,41.22,41.25,41.02,41.05,200600.0,31.0746,31.0973,30.9239,30.9465,200600.0
2008-03-14 13:30:00,41.07,41.07,40.85,41.02,104300.0,30.9616,30.9616,30.7957,30.9239,104300.0
2008-03-14 13:40:00,41.02,41.05,40.92,41.0,43600.0,30.9239,30.9465,30.8485,30.9088,43600.0
2008-03-14 13:50:00,41.02,41.11,40.96,40.98,53400.0,30.9239,30.9917,30.8786,30.8937,53400.0
2008-03-14 14:00:00,40.97,40.98,40.68,40.74,83800.0,30.8862,30.8937,30.6676,30.7128,83800.0
2008-03-14 14:10:00,40.74,40.85,40.7,40.74,110200.0,30.7128,30.7957,30.6826,30.7128,110200.0
2008-03-14 14:20:00,40.73,40.78,40.52,40.55,97500.0,30.7053,30.7429,30.5469,30.5696,97500.0
2008-03-14 14:30:00,40.55,40.76,40.51,40.7,165800.0,30.5696,30.7279,30.5394,30.6826,165800.0
2008-03-14 14:40:00,40.71,40.91,40.71,40.77,94300.0,30.6902,30.8409,30.6902,30.7354,94300.0
2008-03-14 14:50:00,40.75,40.82,40.66,40.76,84400.0,30.7203,30.7731,30.6525,30.7279,84400.0
2008-03-14 15:00:00,40.75,40.87,40.74,40.81,60900.0,30.7203,30.8108,30.7128,30.7656,60900.0
2008-03-14 15:10:00,40.82,41.01,40.8,40.94,134700.0,30.7731,30.9163,30.758,30.8636,134700.0
2008-03-14 15:20:00,40.95,41.29,40.94,41.13,191100.0,30.8711,31.1274,30.8636,31.0068,191100.0
2008-03-14 15:30:00,41.13,41.19,41.0,41.1,164700.0,31.0068,31.052,30.9088,30.9842,164700.0
2008-03-14 15:40:00,41.1,41.25,41.04,41.21,230800.0,30.9842,31.0973,30.939,31.0671,230800.0
2008-03-14 15:50:00,41.22,41.25,41.03,41.25,1805300.0,31.0746,31.0973,30.9314,31.0973,1805300.0
2008-03-17 09:30:00,40.22,40.69,39.85,40.69,101400.0,30.3208,30.6751,30.0418,30.6751,101400.0
2008-03-17 09:40:00,40.61,40.72,40.36,40.37,85900.0,30.6148,30.6977,30.4263,30.4339,85900.0
2008-03-17 09:50:00,40.4,40.57,40.08,40.08,95100.0,30.4565,30.5846,30.2152,30.2152,95100.0
2008-03-17 10:00:00,40.08,40.14,39.88,40.06,135200.0,30.2152,30.2605,30.0645,30.2002,135200.0
2008-03-17 10:10:00,40.06,40.16,39.86,39.93,71000.0,30.2002,30.2755,30.0494,30.1022,71000.0
2008-03-17 10:20:00,39.92,40.07,39.89,40.01,74300.0,30.0946,30.2077,30.072,30.1625,74300.0
2008-03-17 10:30:00,40.01,40.38,40.01,40.34,57700.0,30.1625,30.4414,30.1625,30.4112,57700.0
2008-03-17 10:40:00,40.31,40.49,40.3,40.35,56800.0,30.3886,30.5243,30.3811,30.4188,56800.0
2008-03-17 10:50:00,40.35,40.43,40.34,40.38,85500.0,30.4188,30.4791,30.4112,30.4414,85500.0
2008-03-17 11:00:00,40.37,40.37,39.97,40.23,93200.0,30.4339,30.4339,30.1323,30.3283,93200.0
2008-03-17 11:10:00,40.24,40.31,40.07,40.17,55300.0,30.3359,30.3886,30.2077,30.2831,55300.0
2008-03-17 11:20:00,40.17,40.35,40.17,40.24,30200.0,30.2831,30.4188,30.2831,30.3359,30200.0
2008-03-17 11:30:00,40.25,40.49,40.16,40.19,40600.0,30.3434,30.5243,30.2755,30.2982,40600.0
2008-03-17 11:40:00,40.19,40.31,40.13,40.17,47500.0,30.2982,30.3886,30.2529,30.2831,47500.0
2008-03-17 11:50:00,40.2,40.21,40.06,40.08,29100.0,30.3057,30.3132,30.2002,30.2152,29100.0
2008-03-17 12:00:00,40.06,40.11,40.01,40.01,30500.0,30.2002,30.2378,30.1625,30.1625,30500.0
2008-03-17 12:10:00,40.01,40.02,39.93,39.98,38000.0,30.1625,30.17,30.1022,30.1398,38000.0
2008-03-17 12:20:00,39.97,40.05,39.94,39.97,38800.0,30.1323,30.1926,30.1097,30.1323,38800.0
2008-03-17 12:30:00,39.98,39.98,39.79,39.97,54100.0,30.1398,30.1398,29.9966,30.1323,54100.0
2008-03-17 12:40:00,39.96,40.04,39.92,39.95,24700.0,30.1248,30.1851,30.0946,30.1172,24700.0
2008-03-17 12:50:00,39.95,39.95,39.83,39.83,35600.0,30.1172,30.1172,30.0268,30.0268,35600.0
2008-03-17 13:00:00,39.84,39.86,39.76,39.77,54100.0,30.0343,30.0494,29.974,29.9815,54100.0
2008-03-17 13:10:00,39.77,40.0,39.67,39.75,7562900.0,29.9815,30.1549,29.9061,29.9665,7562900.0
2008-03-17 13:20:00,39.74,39.77,39.35,39.47,102600.0,29.9589,29.9815,29.6649,29.7554,102600.0
2008-03-17 13:30:00,39.47,39.47,39.28,39.32,65400.0,29.7554,29.7554,29.6121,29.6423,65400.0
2008-03-17 13:40:00,39.32,39.56,39.21,39.29,120800.0,29.6423,29.8232,29.5594,29.6197,120800.0
2008-03-17 13:50:00,39.27,39.6,39.27,39.6,72500.0,29.6046,29.8534,29.6046,29.8534,72500.0
2008-03-17 14:00:00,39.6,39.99,39.58,39.97,87700.0,29.8534,30.1474,29.8383,30.1323,87700.0
2008-03-17 14:10:00,39.97,39.99,39.71,39.72,96100.0,30.1323,30.1474,29.9363,29.9438,96100.0
2008-03-17 14:20:00,39.74,39.78,39.66,39.74,63000.0,29.9589,29.9891,29.8986,29.9589,63000.0
2008-03-17 14:30:00,39.74,39.96,39.74,39.9,71400.0,29.9589,30.1248,29.9589,30.0795,71400.0
2008-03-17 14:40:00,39.9,40.21,39.9,39.99,89100.0,30.0795,30.3132,30.0795,30.1474,89100.0
2008-03-17 14:50:00,40.01,40.18,39.94,40.01,107800.0,30.1625,30.2906,30.1097,30.1625,107800.0
2008-03-17 15:00:00,40.01,40.06,39.81,40.03,138200.0,30.1625,30.2002,30.0117,30.1775,138200.0
2008-03-17 15:10:00,40.03,40.06,39.93,40.0,56600.0,30.1775,30.2002,30.1022,30.1549,56600.0
2008-03-17 15:20:00,40.01,40.3,39.98,40.22,130000.0,30.1625,30.3811,30.1398,30.3208,130000.0
2008-03-17 15:30:00,40.21,40.31,40.14,40.25,144500.0,30.3132,30.3886,30.2605,30.3434,144500.0
2008-03-17 15:40:00,40.25,40.34,39.99,40.09,180700.0,30.3434,30.4112,30.1474,30.2228,180700.0
2008-03-17 15:50:00,40.09,40.12,39.86,39.88,320500.0,30.2228,30.2454,30.0494,30.0645,320500.0
2008-03-18 09:30:00,40.21,40.75,40.21,40.6,45800.0,30.3132,30.7203,30.3132,30.6072,45800.0
2008-03-18 09:40:00,40.6,40.78,40.41,40.54,45300.0,30.6072,30.7429,30.464,30.562,45300.0
2008-03-18 09:50:00,40.54,40.75,40.46,40.63,75100.0,30.562,30.7203,30.5017,30.6299,75100.0
2008-03-18 10:00:00,40.64,40.75,40.6,40.71,74600.0,30.6374,30.7203,30.6072,30.6902,74600.0
2008-03-18 10:10:00,40.7,40.74,40.55,40.67,84600.0,30.6826,30.7128,30.5696,30.66,84600.0
2008-03-18 10:20:00,40.67,40.73,40.55,40.58,24500.0,30.66,30.7053,30.5696,30.5922,24500.0
2008-03-18 10:30:00,40.6,40.69,40.48,40.6,37000.0,30.6072,30.6751,30.5168,30.6072,37000.0
2008-03-18 10:40:00,40.6,40.65,40.45,40.51,31600.0,30.6072,30.6449,30.4942,30.5394,31600.0
2008-03-18 10:50:00,40.5,40.7,40.45,40.57,47300.0,30.5319,30.6826,30.4942,30.5846,47300.0
2008-03-18 11:00:00,40.58,40.65,40.46,40.48,35600.0,30.5922,30.6449,30.5017,30.5168,35600.0
2008-03-18 11:10:00,40.49,40.52,40.44,40.44,17600.0,30.5243,30.5469,30.4866,30.4866,17600.0
2008-03-18 11:20:00,40.44,40.53,40.41,40.5,35300.0,30.4866,30.5545,30.464,30.5319,35300.0
2008-03-18 11:30:00,40.51,40.53,40.41,40.42,25600.0,30.5394,30.5545,30.464,30.4716,25600.0
2008-03-18 11:40:00,40.41,40.49,40.33,40.42,36800.0,30.464,30.5243,30.4037,30.4716,36800.0
2008-03-18 11:50:00,40.43,40.45,40.29,40.41,87400.0,30.4791,30.4942,30.3735,30.464,87400.0
2008-03-18 12:00:00,40.42,40.47,40.34,40.36,52400.0,30.4716,30.5092,30.4112,30.4263,52400.0
2008-03-18 12:10:00,40.36,40.39,40.25,40.32,49200.0,30.4263,30.4489,30.3434,30.3962,49200.0
2008-03-18 12:20:00,40.32,40.34,40.21,40.23,39400.0,30.3962,30.4112,30.3132,30.3283,39400.0
2008-03-18 12:30:00,40.23,40.26,40.17,40.22,52100.0,30.3283,30.3509,30.2831,30.3208,52100.0
2008-03-18 12:40:00,40.22,40.32,40.22,40.26,61800.0,30.3208,30.3962,30.3208,30.3509,61800.0
2008-03-18 12:50:00,40.27,40.3,40.23,40.24,41800.0,30.3585,30.3811,30.3283,30.3359,41800.0
2008-03-18 13:00:00,40.24,40.27,40.18,40.19,32800.0,30.3359,30.3585,30.2906,30.2982,32800.0
2008-03-18 13:10:00,40.19,40.21,40.06,40.07,70400.0,30.2982,30.3132,30.2002,30.2077,70400.0
2008-03-18 13:20:00,40.06,40.08,39.93,39.99,73000.0,30.2002,30.2152,30.1022,30.1474,73000.0
2008-03-18 13:30:00,39.98,40.15,39.98,40.01,69000.0,30.1398,30.268,30.1398,30.1625,69000.0
2008-03-18 13:40:00,40.0,40.18,40.0,40.14,107200.0,30.1549,30.2906,30.1549,30.2605,107200.0
2008-03-18 13:50:00,40.14,40.14,39.94,39.99,51900.0,30.2605,30.2605,30.1097,30.1474,51900.0
2008-03-18 14:00:00,40.01,40.1,39.98,40.01,62100.0,30.1625,30.2303,30.1398,30.1625,62100.0
2008-03-18 14:10:00,40.02,40.08,39.65,39.95,111800.0,30.17,30.2152,29.8911,30.1172,111800.0
2008-03-18 14:20:00,39.93,40.25,39.82,40.0,123200.0,30.1022,30.3434,30.0192,30.1549,123200.0
2008-03-18 14:30:00,40.0,40.07,39.77,39.84,78800.0,30.1549,30.2077,29.9815,30.0343,78800.0
2008-03-18 14:40:00,39.84,40.21,39.71,40.1,70500.0,30.0343,30.3132,29.9363,30.2303,70500.0
2008-03-18 14:50:00,40.12,40.43,40.09,40.35,107100.0,30.2454,30.4791,30.2228,30.4188,107100.0
2008-03-18 15:00:00,40.35,40.5,40.25,40.37,121700.0,30.4188,30.5319,30.3434,30.4339,121700.0
2008-03-18 15:10:00,40.37,40.44,40.18,40.27,110500.0,30.4339,30.4866,30.2906,30.3585,110500.0
2008-03-18 15:20:00,40.29,40.48,40.15,40.19,98100.0,30.3735,30.5168,30.268,30.2982,98100.0
2008-03-18 15:30:00,40.19,40.44,40.15,40.38,86500.0,30.2982,30.4866,30.268,30.4414,86500.0
2008-03-18 15:40:00,40.37,40.47,40.25,40.28,101100.0,30.4339,30.5092,30.3434,30.366,101100.0
2008-03-18 15:50:00,40.3,40.45,40.28,40.39,142600.0,30.3811,30.4942,30.366,30.4489,142600.0
2008-03-19 09:30:00,40.63,40.8,40.3,40.56,80000.0,30.6299,30.758,30.3811,30.5771,80000.0
2008-03-19 09:40:00,40.56,40.74,40.4,40.62,79400.0,30.5771,30.7128,30.4565,30.6223,79400.0
2008-03-19 09:50:00,40.62,40.65,40.31,40.32,120600.0,30.6223,30.6449,30.3886,30.3962,120600.0
2008-03-19 10:00:00,40.33,40.5,40.27,40.3,46600.0,30.4037,30.5319,30.3585,30.3811,46600.0
2008-03-19 10:10:00,40.31,40.4,40.23,40.33,52800.0,30.3886,30.4565,30.3283,30.4037,52800.0
2008-03-19 10:20:00,40.32,40.42,40.17,40.17,38700.0,30.3962,30.4716,30.2831,30.2831,38700.0
2008-03-19 10:30:00,40.18,40.23,40.14,40.19,45800.0,30.2906,30.3283,30.2605,30.2982,45800.0
2008-03-19 10:40:00,40.2,40.23,40.12,40.16,42500.0,30.3057,30.3283,30.2454,30.2755,42500.0
2008-03-19 10:50:00,40.16,40.18,40.0,40.05,60700.0,30.2755,30.2906,30.1549,30.1926,60700.0
2008-03-19 11:00:00,40.06,40.14,39.97,40.14,21000.0,30.2002,30.2605,30.1323,30.2605,21000.0
2008-03-19 11:10:00,40.14,40.23,40.12,40.17,30300.0,30.2605,30.3283,30.2454,30.2831,30300.0
2008-03-19 11:20:00,40.17,40.27,40.14,40.21,29900.0,30.2831,30.3585,30.2605,30.3132,29900.0
2008-03-19 11:30:00,40.23,40.23,40.14,40.17,33200.0,30.3283,30.3283,30.2605,30.2831,33200.0
2008-03-19 11:40:00,40.18,40.2,40.0,40.01,75400.0,30.2906,30.3057,30.1549,30.1625,75400.0
2008-03-19 11:50:00,40.0,40.17,40.0,40.1,21900.0,30.1549,30.2831,30.1549,30.2303,21900.0
2008-03-19 12:00:00,40.1,40.11,40.01,40.07,35300.0,30.2303,30.2378,30.1625,30.2077,35300.0
2008-03-19 12:10:00,40.06,40.14,40.0,40.14,43100.0,30.2002,30.2605,30.1549,30.2605,43100.0
2008-03-19 12:20:00,40.13,40.13,40.02,40.05,35100.0,30.2529,30.2529,30.17,30.1926,35100.0
2008-03-19 12:30:00,40.06,40.08,39.94,39.96,80100.0,30.2002,30.2152,30.1097,30.1248,80100.0
2008-03-19 12:40:00,39.96,39.97,39.87,39.95,36500.0,30.1248,30.1323,30.0569,30.1172,36500.0
2008-03-19 12:50:00,39.95,39.97,39.9,39.92,55400.0,30.1172,30.1323,30.0795,30.0946,55400.0
2008-03-19 13:00:00,39.92,40.0,39.87,40.0,73300.0,30.0946,30.1549,30.0569,30.1549,73300.0
2008-03-19 13:10:00,39.97,40.01,39.93,39.97,125900.0,30.1323,30.1625,30.1022,30.1323,125900.0
2008-03-19 13:20:00,39.96,40.05,39.78,39.82,97700.0,30.1248,30.1926,29.9891,30.0192,97700.0
2008-03-19 13:30:00,39.83,39.87,39.71,39.74,75400.0,30.0268,30.0569,29.9363,29.9589,75400.0
2008-03-19 13:40:00,39.73,39.78,39.65,39.73,61700.0,29.9514,29.9891,29.8911,29.9514,61700.0
2008-03-19 13:50:00,39.74,39.81,39.62,39.8,92600.0,29.9589,30.0117,29.8685,30.0041,92600.0
2008-03-19 14:00:00,39.8,39.8,39.57,39.62,97500.0,30.0041,30.0041,29.8308,29.8685,97500.0
2008-03-19 14:10:00,39.62,39.87,39.62,39.82,60400.0,29.8685,30.0569,29.8685,30.0192,60400.0
2008-03-19 14:20:00,39.82,39.87,39.71,39.77,33700.0,30.0192,30.0569,29.9363,29.9815,33700.0
2008-03-19 14:30:00,39.77,39.86,39.68,39.79,95300.0,29.9815,30.0494,29.9137,29.9966,95300.0
2008-03-19 14:40:00,39.79,39.81,39.56,39.57,105200.0,29.9966,30.0117,29.8232,29.8308,105200.0
2008-03-19 14:50:00,39.57,39.65,39.34,39.64,380500.0,29.8308,29.8911,29.6574,29.8835,380500.0
2008-03-19 15:00:00,39.62,39.64,39.55,39.62,223300.0,29.8685,29.8835,29.8157,29.8685,223300.0
2008-03-19 15:10:00,39.62,39.62,39.49,39.52,94200.0,29.8685,29.8685,29.7704,29.7931,94200.0
2008-03-19 15:20:00,39.53,39.56,39.38,39.42,157500.0,29.8006,29.8232,29.6875,29.7177,157500.0
2008-03-19 15:30:00,39.42,39.5,39.31,39.37,416200.0,29.7177,29.778,29.6348,29.68,416200.0
2008-03-19 15:40:00,39.38,39.38,39.13,39.16,379700.0,29.6875,29.6875,29.4991,29.5217,379700.0
2008-03-19 15:50:00,39.16,39.17,38.84,39.02,568400.0,29.5217,29.5292,29.2804,29.4161,568400.0
2008-03-20 09:30:00,39.28,39.28,37.9,38.0,219500.0,29.6121,29.6121,28.5718,28.6472,219500.0
2008-03-20 09:40:00,38.02,38.06,37.91,37.96,275600.0,28.6623,28.6924,28.5793,28.617,275600.0
2008-03-20 09:50:00,37.96,37.97,37.74,37.77,285100.0,28.617,28.6246,28.4512,28.4738,285100.0
2008-03-20 10:00:00,37.77,38.1,37.76,37.97,247000.0,28.4738,28.7226,28.4662,28.6246,247000.0
2008-03-20 10:10:00,37.97,38.25,37.94,38.08,220500.0,28.6246,28.8356,28.6019,28.7075,220500.0
2008-03-20 10:20:00,38.08,38.19,38.03,38.09,58600.0,28.7075,28.7904,28.6698,28.715,58600.0
2008-03-20 10:30:00,38.09,38.2,38.09,38.1,151200.0,28.715,28.798,28.715,28.7226,151200.0
2008-03-20 10:40:00,38.09,38.09,37.9,37.96,672300.0,28.715,28.715,28.5718,28.617,672300.0
2008-03-20 10:50:00,37.97,38.02,37.94,37.97,103200.0,28.6246,28.6623,28.6019,28.6246,103200.0
2008-03-20 11:00:00,37.98,38.04,37.91,37.97,217400.0,28.6321,28.6773,28.5793,28.6246,217400.0
2008-03-20 11:10:00,37.97,38.0,37.86,37.9,75200.0,28.6246,28.6472,28.5416,28.5718,75200.0
2008-03-20 11:20:00,37.91,37.92,37.75,37.91,106600.0,28.5793,28.5869,28.4587,28.5793,106600.0
2008-03-20 11:30:00,37.9,37.94,37.83,37.87,67400.0,28.5718,28.6019,28.519,28.5492,67400.0
2008-03-20 11:40:00,37.86,37.9,37.78,37.8,60800.0,28.5416,28.5718,28.4813,28.4964,60800.0
2008-03-20 11:50:00,37.79,37.81,37.78,37.78,39900.0,28.4889,28.5039,28.4813,28.4813,39900.0
2008-03-20 12:00:00,37.79,37.81,37.73,37.77,86800.0,28.4889,28.5039,28.4436,28.4738,86800.0
2008-03-20 12:10:00,37.78,37.78,37.68,37.77,77200.0,28.4813,28.4813,28.4059,28.4738,77200.0
2008-03-20 12:20:00,37.77,37.78,37.68,37.73,122000.0,28.4738,28.4813,28.4059,28.4436,122000.0
2008-03-20 12:30:00,37.74,37.74,37.63,37.65,61100.0,28.4512,28.4512,28.3682,28.3833,61100.0
2008-03-20 12:40:00,37.65,37.71,37.65,37.7,89800.0,28.3833,28.4286,28.3833,28.421,89800.0
2008-03-20 12:50:00,37.7,37.74,37.69,37.7,1504600.0,28.421,28.4512,28.4135,28.421,1504600.0
2008-03-20 13:00:00,37.7,37.79,37.68,37.71,281600.0,28.421,28.4889,28.4059,28.4286,281600.0
2008-03-20 13:10:00,37.7,37.77,37.63,37.76,74100.0,28.421,28.4738,28.3682,28.4662,74100.0
2008-03-20 13:20:00,37.75,37.86,37.7,37.77,171600.0,28.4587,28.5416,28.421,28.4738,171600.0
2008-03-20 13:30:00,37.75,37.92,37.75,37.88,79500.0,28.4587,28.5869,28.4587,28.5567,79500.0
2008-03-20 13:40:00,37.86,37.89,37.73,37.75,194600.0,28.5416,28.5643,28.4436,28.4587,194600.0
2008-03-20 13:50:00,37.76,37.88,37.7,37.85,161100.0,28.4662,28.5567,28.421,28.5341,161100.0
2008-03-20 14:00:00,37.85,38.0,37.85,37.92,233800.0,28.5341,28.6472,28.5341,28.5869,233800.0
2008-03-20 14:10:00,37.94,37.94,37.86,37.86,86100.0,28.6019,28.6019,28.5416,28.5416,86100.0
2008-03-20 14:20:00,37.86,37.92,37.85,37.9,78900.0,28.5416,28.5869,28.5341,28.5718,78900.0
2008-03-20 14:30:00,37.9,37.93,37.88,37.92,102100.0,28.5718,28.5944,28.5567,28.5869,102100.0
2008-03-20 14:40:00,37.92,37.98,37.85,37.95,95100.0,28.5869,28.6321,28.5341,28.6095,95100.0
2008-03-20 14:50:00,37.97,38.03,37.92,38.0,136200.0,28.6246,28.6698,28.5869,28.6472,136200.0
2008-03-20 15:00:00,37.99,38.05,37.93,38.0,110300.0,28.6396,28.6849,28.5944,28.6472,110300.0
2008-03-20 15:10:00,38.0,38.05,37.99,37.99,61800.0,28.6472,28.6849,28.6396,28.6396,61800.0
2008-03-20 15:20:00,37.99,38.12,37.97,38.05,130000.0,28.6396,28.7376,28.6246,28.6849,130000.0
2008-03-20 15:30:00,38.05,38.12,37.96,38.0,117100.0,28.6849,28.7376,28.617,28.6472,117100.0
2008-03-20 15:40:00,38.0,38.01,37.93,37.93,143200.0,28.6472,28.6547,28.5944,28.5944,143200.0
2008-03-20 15:50:00,37.93,38.03,37.89,37.97,198500.0,28.5944,28.6698,28.5643,28.6246,198500.0
2008-03-24 09:30:00,38.01,38.09,37.97,37.98,112300.0,28.6547,28.715,28.6246,28.6321,112300.0
2008-03-24 09:40:00,37.99,38.01,37.73,37.78,135000.0,28.6396,28.6547,28.4436,28.4813,135000.0
2008-03-24 09:50:00,37.78,37.91,37.64,37.85,153700.0,28.4813,28.5793,28.3758,28.5341,153700.0
2008-03-24 10:00:00,37.85,37.91,37.72,37.75,93500.0,28.5341,28.5793,28.4361,28.4587,93500.0
2008-03-24 10:10:00,37.73,37.78,37.65,37.7,147100.0,28.4436,28.4813,28.3833,28.421,147100.0
2008-03-24 10:20:00,37.69,37.74,37.62,37.72,57700.0,28.4135,28.4512,28.3607,28.4361,57700.0
2008-03-24 10:30:00,37.72,37.83,37.7,37.75,327900.0,28.4361,28.519,28.421,28.4587,327900.0
2008-03-24 10:40:00,37.74,37.79,37.69,37.7,115300.0,28.4512,28.4889,28.4135,28.421,115300.0
2008-03-24 10:50:00,37.71,37.74,37.67,37.7,45300.0,28.4286,28.4512,28.3984,28.421,45300.0
2008-03-24 11:00:00,37.7,37.71,37.6,37.66,73900.0,28.421,28.4286,28.3456,28.3909,73900.0
2008-03-24 11:10:00,37.66,37.69,37.55,37.56,51100.0,28.3909,28.4135,28.3079,28.3155,51100.0
2008-03-24 11:20:00,37.55,37.63,37.52,37.6,54700.0,28.3079,28.3682,28.2853,28.3456,54700.0
2008-03-24 11:30:00,37.6,37.89,37.49,37.57,3063300.0,28.3456,28.5643,28.2627,28.323,3063300.0
2008-03-24 11:40:00,37.57,37.7,37.51,37.6,117700.0,28.323,28.421,28.2778,28.3456,117700.0
2008-03-24 11:50:00,37.6,37.7,37.6,37.67,124600.0,28.3456,28.421,28.3456,28.3984,124600.0
2008-03-24 12:00:00,37.68,37.7,37.62,37.68,485100.0,28.4059,28.421,28.3607,28.4059,485100.0
2008-03-24 12:10:00,37.68,37.69,37.62,37.65,499000.0,28.4059,28.4135,28.3607,28.3833,499000.0
2008-03-24 12:20:00,37.65,37.66,37.58,37.62,78900.0,28.3833,28.3909,28.3306,28.3607,78900.0
2008-03-24 12:30:00,37.62,37.69,37.59,37.64,59000.0,28.3607,28.4135,28.3381,28.3758,59000.0
2008-03-24 12:40:00,37.65,37.66,37.52,37.54,140300.0,28.3833,28.3909,28.2853,28.3004,140300.0
2008-03-24 12:50:00,37.56,37.61,37.55,37.6,126200.0,28.3155,28.3532,28.3079,28.3456,126200.0
2008-03-24 13:00:00,37.6,37.62,37.57,37.6,56800.0,28.3456,28.3607,28.323,28.3456,56800.0
2008-03-24 13:10:00,37.6,37.61,37.55,37.56,45400.0,28.3456,28.3532,28.3079,28.3155,45400.0
2008-03-24 13:20:00,37.55,37.61,37.54,37.57,70500.0,28.3079,28.3532,28.3004,28.323,70500.0
2008-03-24 13:30:00,37.56,37.63,37.54,37.6,169800.0,28.3155,28.3682,28.3004,28.3456,169800.0
2008-03-24 13:40:00,37.6,37.61,37.49,37.56,210000.0,28.3456,28.3532,28.2627,28.3155,210000.0
2008-03-24 13:50:00,37.56,37.68,37.55,37.67,356000.0,28.3155,28.4059,28.3079,28.3984,356000.0
2008-03-24 14:00:00,37.67,37.7,37.64,37.65,135200.0,28.3984,28.421,28.3758,28.3833,135200.0
2008-03-24 14:10:00,37.66,37.7,37.65,37.69,89400.0,28.3909,28.421,28.3833,28.4135,89400.0
2008-03-24 14:20:00,37.69,37.74,37.68,37.69,130500.0,28.4135,28.4512,28.4059,28.4135,130500.0
2008-03-24 14:30:00,37.69,37.73,37.59,37.69,96800.0,28.4135,28.4436,28.3381,28.4135,96800.0
2008-03-24 14:40:00,37.69,37.87,37.59,37.61,2668800.0,28.4135,28.5492,28.3381,28.3532,2668800.0
2008-03-24 14:50:00,37.61,37.63,37.57,37.61,194100.0,28.3532,28.3682,28.323,28.3532,194100.0
2008-03-24 15:00:00,37.62,37.68,37.61,37.68,62400.0,28.3607,28.4059,28.3532,28.4059,62400.0
2008-03-24 15:10:00,37.67,37.76,37.67,37.75,93900.0,28.3984,28.4662,28.3984,28.4587,93900.0
2008-03-24 15:20:00,37.75,37.77,37.65,37.66,163800.0,28.4587,28.4738,28.3833,28.3909,163800.0
2008-03-24 15:30:00,37.64,37.75,37.56,37.59,143200.0,28.3758,28.4587,28.3155,28.3381,143200.0
2008-03-24 15:40:00,37.59,37.72,37.59,37.69,260500.0,28.3381,28.4361,28.3381,28.4135,260500.0
2008-03-24 15:50:00,37.69,37.72,37.54,37.56,570000.0,28.4135,28.4361,28.3004,28.3155,570000.0
2008-03-25 09:30:00,37.46,38.0,37.46,38.0,75500.0,28.2401,28.6472,28.2401,28.6472,75500.0
2008-03-25 09:40:00,37.94,38.25,37.86,38.21,79500.0,28.6019,28.8356,28.5416,28.8055,79500.0
2008-03-25 09:50:00,38.22,38.27,38.12,38.16,129300.0,28.813,28.8507,28.7376,28.7678,129300.0
2008-03-25 10:00:00,38.16,38.22,38.0,38.18,180700.0,28.7678,28.813,28.6472,28.7829,180700.0
2008-03-25 10:10:00,38.17,38.21,38.1,38.17,56900.0,28.7753,28.8055,28.7226,28.7753,56900.0
2008-03-25 10:20:00,38.17,38.28,38.09,38.09,74400.0,28.7753,28.8583,28.715,28.715,74400.0
2008-03-25 10:30:00,38.1,38.11,38.03,38.11,405900.0,28.7226,28.7301,28.6698,28.7301,405900.0
2008-03-25 10:40:00,38.09,38.16,38.04,38.06,98300.0,28.715,28.7678,28.6773,28.6924,98300.0
2008-03-25 10:50:00,38.06,38.12,38.03,38.05,123900.0,28.6924,28.7376,28.6698,28.6849,123900.0
2008-03-25 11:00:00,38.05,38.13,38.03,38.1,37300.0,28.6849,28.7452,28.6698,28.7226,37300.0
2008-03-25 11:10:00,38.12,38.24,38.08,38.2,130900.0,28.7376,28.8281,28.7075,28.798,130900.0
2008-03-25 11:20:00,38.19,38.28,38.19,38.24,38200.0,28.7904,28.8583,28.7904,28.8281,38200.0
2008-03-25 11:30:00,38.23,38.28,38.2,38.21,56600.0,28.8206,28.8583,28.798,28.8055,56600.0
2008-03-25 11:40:00,38.22,38.23,38.14,38.15,42300.0,28.813,28.8206,28.7527,28.7603,42300.0
2008-03-25 11:50:00,38.14,38.15,38.09,38.12,18700.0,28.7527,28.7603,28.715,28.7376,18700.0
2008-03-25 12:00:00,38.12,38.2,38.1,38.19,27700.0,28.7376,28.798,28.7226,28.7904,27700.0
2008-03-25 12:10:00,38.18,38.18,38.1,38.15,19100.0,28.7829,28.7829,28.7226,28.7603,19100.0
2008-03-25 12:20:00,38.14,38.17,38.12,38.15,21700.0,28.7527,28.7753,28.7376,28.7603,21700.0
2008-03-25 12:30:00,38.14,38.15,38.12,38.13,14500.0,28.7527,28.7603,28.7376,28.7452,14500.0
2008-03-25 12:40:00,38.14,38.17,38.14,38.15,30300.0,28.7527,28.7753,28.7527,28.7603,30300.0
2008-03-25 12:50:00,38.15,38.16,38.11,38.14,110000.0,28.7603,28.7678,28.7301,28.7527,110000.0
2008-03-25 13:00:00,38.14,38.16,38.05,38.1,35200.0,28.7527,28.7678,28.6849,28.7226,35200.0
2008-03-25 13:10:00,38.1,38.11,38.08,38.1,1757200.0,28.7226,28.7301,28.7075,28.7226,1757200.0
2008-03-25 13:20:00,38.1,38.25,38.09,38.15,1860800.0,28.7226,28.8356,28.715,28.7603,1860800.0
2008-03-25 13:30:00,38.15,38.17,38.05,38.05,46400.0,28.7603,28.7753,28.6849,28.6849,46400.0
2008-03-25 13:40:00,38.05,38.1,38.05,38.08,37400.0,28.6849,28.7226,28.6849,28.7075,37400.0
2008-03-25 13:50:00,38.08,38.1,38.05,38.07,33400.0,28.7075,28.7226,28.6849,28.6999,33400.0
2008-03-25 14:00:00,38.08,38.1,38.04,38.06,47800.0,28.7075,28.7226,28.6773,28.6924,47800.0
2008-03-25 14:10:00,38.09,38.09,38.05,38.07,32900.0,28.715,28.715,28.6849,28.6999,32900.0
2008-03-25 14:20:00,38.07,38.12,38.0,38.09,63100.0,28.6999,28.7376,28.6472,28.715,63100.0
2008-03-25 14:30:00,38.1,38.11,38.03,38.08,44900.0,28.7226,28.7301,28.6698,28.7075,44900.0
2008-03-25 14:40:00,38.07,38.11,38.01,38.1,53400.0,28.6999,28.7301,28.6547,28.7226,53400.0
2008-03-25 14:50:00,38.1,38.24,38.1,38.15,90800.0,28.7226,28.8281,28.7226,28.7603,90800.0
2008-03-25 15:00:00,38.15,38.16,38.03,38.03,119900.0,28.7603,28.7678,28.6698,28.6698,119900.0
2008-03-25 15:10:00,38.03,38.04,37.98,38.0,83400.0,28.6698,28.6773,28.6321,28.6472,83400.0
2008-03-25 15:20:00,38.0,38.13,37.98,38.09,98800.0,28.6472,28.7452,28.6321,28.715,98800.0
2008-03-25 15:30:00,38.09,38.12,38.0,38.03,62700.0,28.715,28.7376,28.6472,28.6698,62700.0
2008-03-25 15:40:00,38.04,38.1,37.9,37.92,222800.0,28.6773,28.7226,28.5718,28.5869,222800.0
2008-03-25 15:50:00,37.91,37.93,37.79,37.84,147300.0,28.5793,28.5944,28.4889,28.5266,147300.0
2008-03-26 09:30:00,38.39,38.39,38.0,38.19,113200.0,28.9412,28.9412,28.6472,28.7904,113200.0
2008-03-26 09:40:00,38.19,38.5,38.15,38.42,201300.0,28.7904,29.0241,28.7603,28.9638,201300.0
2008-03-26 09:50:00,38.44,38.73,38.43,38.65,126500.0,28.9789,29.1975,28.9713,29.1372,126500.0
2008-03-26 10:00:00,38.65,38.97,38.65,38.91,177000.0,29.1372,29.3784,29.1372,29.3332,177000.0
2008-03-26 10:10:00,38.94,38.95,38.71,38.72,80000.0,29.3558,29.3634,29.1824,29.19,80000.0
2008-03-26 10:20:00,38.72,38.85,38.67,38.83,74300.0,29.19,29.288,29.1523,29.2729,74300.0
2008-03-26 10:30:00,38.82,38.85,38.74,38.74,82600.0,29.2654,29.288,29.205,29.205,82600.0
2008-03-26 10:40:00,38.74,38.75,38.6,38.6,57200.0,29.205,29.2126,29.0995,29.0995,57200.0
2008-03-26 10:50:00,38.6,38.77,38.6,38.69,103100.0,29.0995,29.2277,29.0995,29.1673,103100.0
2008-03-26 11:00:00,38.7,38.85,38.69,38.85,52700.0,29.1749,29.288,29.1673,29.288,52700.0
2008-03-26 11:10:00,38.83,38.87,38.81,38.83,61400.0,29.2729,29.303,29.2578,29.2729,61400.0
2008-03-26 11:20:00,38.82,38.91,38.81,38.88,65300.0,29.2654,29.3332,29.2578,29.3106,65300.0
2008-03-26 11:30:00,38.88,38.93,38.82,38.86,75600.0,29.3106,29.3483,29.2654,29.2955,75600.0
2008-03-26 11:40:00,38.84,38.87,38.74,38.75,60900.0,29.2804,29.303,29.205,29.2126,60900.0
2008-03-26 11:50:00,38.75,38.79,38.72,38.74,48100.0,29.2126,29.2427,29.19,29.205,48100.0
2008-03-26 12:00:00,38.73,38.77,38.72,38.74,32800.0,29.1975,29.2277,29.19,29.205,32800.0
2008-03-26 12:10:00,38.74,38.74,38.61,38.62,34100.0,29.205,29.205,29.107,29.1146,34100.0
2008-03-26 12:20:00,38.62,38.75,38.62,38.69,24100.0,29.1146,29.2126,29.1146,29.1673,24100.0
2008-03-26 12:30:00,38.69,38.7,38.62,38.64,37500.0,29.1673,29.1749,29.1146,29.1297,37500.0
2008-03-26 12:40:00,38.63,38.66,38.59,38.63,26800.0,29.1221,29.1447,29.092,29.1221,26800.0
2008-03-26 12:50:00,38.63,38.65,38.59,38.65,19700.0,29.1221,29.1372,29.092,29.1372,19700.0
2008-03-26 13:00:00,38.65,38.77,38.64,38.7,38300.0,29.1372,29.2277,29.1297,29.1749,38300.0
2008-03-26 13:10:00,38.71,38.73,38.62,38.62,37700.0,29.1824,29.1975,29.1146,29.1146,37700.0
2008-03-26 13:20:00,38.62,38.64,38.58,38.59,31800.0,29.1146,29.1297,29.0844,29.092,31800.0
2008-03-26 13:30:00,38.58,38.58,38.49,38.5,43700.0,29.0844,29.0844,29.0166,29.0241,43700.0
2008-03-26 13:40:00,38.5,38.55,38.44,38.48,71200.0,29.0241,29.0618,28.9789,29.009,71200.0
2008-03-26 13:50:00,38.47,38.51,38.45,38.5,53000.0,29.0015,29.0317,28.9864,29.0241,53000.0
2008-03-26 14:00:00,38.5,38.55,38.45,38.5,75100.0,29.0241,29.0618,28.9864,29.0241,75100.0
2008-03-26 14:10:00,38.5,38.62,38.5,38.58,65600.0,29.0241,29.1146,29.0241,29.0844,65600.0
2008-03-26 14:20:00,38.58,38.66,38.57,38.64,40300.0,29.0844,29.1447,29.0769,29.1297,40300.0
2008-03-26 14:30:00,38.64,38.66,38.61,38.66,38900.0,29.1297,29.1447,29.107,29.1447,38900.0
2008-03-26 14:40:00,38.66,38.7,38.65,38.7,60500.0,29.1447,29.1749,29.1372,29.1749,60500.0
2008-03-26 14:50:00,38.7,38.73,38.64,38.73,78600.0,29.1749,29.1975,29.1297,29.1975,78600.0
2008-03-26 15:00:00,38.73,38.74,38.6,38.69,93900.0,29.1975,29.205,29.0995,29.1673,93900.0
2008-03-26 15:10:00,38.68,38.69,38.59,38.63,57700.0,29.1598,29.1673,29.092,29.1221,57700.0
2008-03-26 15:20:00,38.64,38.67,38.56,38.57,81900.0,29.1297,29.1523,29.0693,29.0769,81900.0
2008-03-26 15:30:00,38.58,38.61,38.48,38.51,128100.0,29.0844,29.107,29.009,29.0317,128100.0
2008-03-26 15:40:00,38.51,38.53,38.44,38.48,221900.0,29.0317,29.0467,28.9789,29.009,221900.0
2008-03-26 15:50:00,38.48,38.61,38.42,38.52,474500.0,29.009,29.107,28.9638,29.0392,474500.0
2008-03-27 09:30:00,38.6,39.86,38.41,38.73,71800.0,29.0995,30.0494,28.9563,29.1975,71800.0
2008-03-27 09:40:00,38.75,39.04,38.73,38.95,158000.0,29.2126,29.4312,29.1975,29.3634,158000.0
2008-03-27 09:50:00,38.94,39.02,38.91,39.01,152200.0,29.3558,29.4161,29.3332,29.4086,152200.0
2008-03-27 10:00:00,39.01,39.41,38.98,39.38,207300.0,29.4086,29.7101,29.386,29.6875,207300.0
2008-03-27 10:10:00,39.38,39.6,39.35,39.39,305100.0,29.6875,29.8534,29.6649,29.6951,305100.0
2008-03-27 10:20:00,39.37,39.45,39.18,39.2,240700.0,29.68,29.7403,29.5367,29.5518,240700.0
2008-03-27 10:30:00,39.22,39.22,38.98,39.16,311700.0,29.5669,29.5669,29.386,29.5217,311700.0
2008-03-27 10:40:00,39.17,39.28,39.13,39.23,71100.0,29.5292,29.6121,29.4991,29.5744,71100.0
2008-03-27 10:50:00,39.23,39.39,39.21,39.36,78800.0,29.5744,29.6951,29.5594,29.6724,78800.0
2008-03-27 11:00:00,39.33,39.36,39.21,39.26,71700.0,29.6498,29.6724,29.5594,29.5971,71700.0
2008-03-27 11:10:00,39.24,39.27,39.2,39.24,50700.0,29.582,29.6046,29.5518,29.582,50700.0
2008-03-27 11:20:00,39.25,39.4,39.24,39.27,58700.0,29.5895,29.7026,29.582,29.6046,58700.0
2008-03-27 11:30:00,39.28,39.35,39.24,39.35,52500.0,29.6121,29.6649,29.582,29.6649,52500.0
2008-03-27 11:40:00,39.35,39.55,39.3,39.54,302500.0,29.6649,29.8157,29.6272,29.8081,302500.0
2008-03-27 11:50:00,39.54,39.73,39.53,39.62,62500.0,29.8081,29.9514,29.8006,29.8685,62500.0
2008-03-27 12:00:00,39.61,39.61,39.55,39.57,34600.0,29.8609,29.8609,29.8157,29.8308,34600.0
2008-03-27 12:10:00,39.58,39.63,39.52,39.56,79700.0,29.8383,29.876,29.7931,29.8232,79700.0
2008-03-27 12:20:00,39.56,39.6,39.55,39.58,33500.0,29.8232,29.8534,29.8157,29.8383,33500.0
2008-03-27 12:30:00,39.58,39.65,39.54,39.54,41100.0,29.8383,29.8911,29.8081,29.8081,41100.0
2008-03-27 12:40:00,39.55,39.56,39.42,39.42,71700.0,29.8157,29.8232,29.7177,29.7177,71700.0
2008-03-27 12:50:00,39.41,39.41,39.33,39.34,54900.0,29.7101,29.7101,29.6498,29.6574,54900.0
2008-03-27 13:00:00,39.35,39.35,39.3,39.32,33400.0,29.6649,29.6649,29.6272,29.6423,33400.0
2008-03-27 13:10:00,39.33,39.33,39.28,39.28,32200.0,29.6498,29.6498,29.6121,29.6121,32200.0
2008-03-27 13:20:00,39.27,39.31,39.22,39.29,220100.0,29.6046,29.6348,29.5669,29.6197,220100.0
2008-03-27 13:30:00,39.3,39.31,39.24,39.27,57400.0,29.6272,29.6348,29.582,29.6046,57400.0
2008-03-27 13:40:00,39.28,39.31,39.25,39.26,45000.0,29.6121,29.6348,29.5895,29.5971,45000.0
2008-03-27 13:50:00,39.25,39.29,39.25,39.27,36100.0,29.5895,29.6197,29.5895,29.6046,36100.0
2008-03-27 14:00:00,39.27,39.29,39.19,39.22,47100.0,29.6046,29.6197,29.5443,29.5669,47100.0
2008-03-27 14:10:00,39.23,39.3,39.14,39.14,36700.0,29.5744,29.6272,29.5066,29.5066,36700.0
2008-03-27 14:20:00,39.14,39.24,39.1,39.2,26600.0,29.5066,29.582,29.4764,29.5518,26600.0
2008-03-27 14:30:00,39.2,39.35,39.15,39.29,142500.0,29.5518,29.6649,29.5141,29.6197,142500.0
2008-03-27 14:40:00,39.3,39.39,39.27,39.29,18900.0,29.6272,29.6951,29.6046,29.6197,18900.0
2008-03-27 14:50:00,39.29,39.3,39.22,39.25,56700.0,29.6197,29.6272,29.5669,29.5895,56700.0
2008-03-27 15:00:00,39.26,39.28,39.22,39.23,43000.0,29.5971,29.6121,29.5669,29.5744,43000.0
2008-03-27 15:10:00,39.23,39.28,39.18,39.22,42600.0,29.5744,29.6121,29.5367,29.5669,42600.0
2008-03-27 15:20:00,39.23,39.23,39.1,39.16,63700.0,29.5744,29.5744,29.4764,29.5217,63700.0
2008-03-27 15:30:00,39.15,39.2,38.95,38.95,85700.0,29.5141,29.5518,29.3634,29.3634,85700.0
2008-03-27 15:40:00,38.95,39.12,38.92,39.1,110900.0,29.3634,29.4915,29.3407,29.4764,110900.0
2008-03-27 15:50:00,39.08,39.1,38.92,38.93,184100.0,29.4614,29.4764,29.3407,29.3483,184100.0
2008-03-28 09:30:00,38.94,39.32,38.88,39.08,35400.0,29.3558,29.6423,29.3106,29.4614,35400.0
2008-03-28 09:40:00,39.08,39.12,38.93,38.94,73400.0,29.4614,29.4915,29.3483,29.3558,73400.0
2008-03-28 09:50:00,38.9,39.12,38.89,38.96,53500.0,29.3257,29.4915,29.3181,29.3709,53500.0
2008-03-28 10:00:00,38.97,38.98,38.92,38.92,47300.0,29.3784,29.386,29.3407,29.3407,47300.0
2008-03-28 10:10:00,38.91,38.93,38.73,38.73,59600.0,29.3332,29.3483,29.1975,29.1975,59600.0
2008-03-28 10:20:00,38.73,38.9,38.73,38.88,58600.0,29.1975,29.3257,29.1975,29.3106,58600.0
2008-03-28 10:30:00,38.88,38.92,38.87,38.87,59000.0,29.3106,29.3407,29.303,29.303,59000.0
2008-03-28 10:40:00,38.87,39.05,38.81,39.01,79800.0,29.303,29.4387,29.2578,29.4086,79800.0
2008-03-28 10:50:00,39.0,39.11,39.0,39.05,100200.0,29.4011,29.484,29.4011,29.4387,100200.0
2008-03-28 11:00:00,39.04,39.07,39.0,39.02,47100.0,29.4312,29.4538,29.4011,29.4161,47100.0
2008-03-28 11:10:00,39.02,39.15,39.02,39.03,46100.0,29.4161,29.5141,29.4161,29.4237,46100.0
2008-03-28 11:20:00,39.03,39.09,39.0,39.09,31000.0,29.4237,29.4689,29.4011,29.4689,31000.0
2008-03-28 11:30:00,39.1,39.14,39.06,39.14,28400.0,29.4764,29.5066,29.4463,29.5066,28400.0
2008-03-28 11:40:00,39.13,39.16,39.07,39.12,42800.0,29.4991,29.5217,29.4538,29.4915,42800.0
2008-03-28 11:50:00,39.12,39.19,39.09,39.16,82100.0,29.4915,29.5443,29.4689,29.5217,82100.0
2008-03-28 12:00:00,39.16,39.18,39.05,39.15,56000.0,29.5217,29.5367,29.4387,29.5141,56000.0
2008-03-28 12:10:00,39.13,39.14,39.06,39.06,43200.0,29.4991,29.5066,29.4463,29.4463,43200.0
2008-03-28 12:20:00,39.06,39.1,39.05,39.08,19300.0,29.4463,29.4764,29.4387,29.4614,19300.0
2008-03-28 12:30:00,39.07,39.07,38.99,39.0,29900.0,29.4538,29.4538,29.3935,29.4011,29900.0
2008-03-28 12:40:00,38.99,39.04,38.87,38.87,33200.0,29.3935,29.4312,29.303,29.303,33200.0
2008-03-28 12:50:00,38.86,38.91,38.84,38.91,39800.0,29.2955,29.3332,29.2804,29.3332,39800.0
2008-03-28 13:00:00,38.91,38.95,38.84,38.85,28900.0,29.3332,29.3634,29.2804,29.288,28900.0
2008-03-28 13:10:00,38.85,38.85,38.75,38.75,39800.0,29.288,29.288,29.2126,29.2126,39800.0
2008-03-28 13:20:00,38.75,38.82,38.7,38.82,36300.0,29.2126,29.2654,29.1749,29.2654,36300.0
2008-03-28 13:30:00,38.81,38.91,38.81,38.91,52400.0,29.2578,29.3332,29.2578,29.3332,52400.0
2008-03-28 13:40:00,38.9,38.91,38.73,38.81,67700.0,29.3257,29.3332,29.1975,29.2578,67700.0
2008-03-28 13:50:00,38.81,38.82,38.72,38.74,64500.0,29.2578,29.2654,29.19,29.205,64500.0
2008-03-28 14:00:00,38.73,38.79,38.73,38.73,30400.0,29.1975,29.2427,29.1975,29.1975,30400.0
2008-03-28 14:10:00,38.74,38.77,38.69,38.71,50700.0,29.205,29.2277,29.1673,29.1824,50700.0
2008-03-28 14:20:00,38.71,38.74,38.66,38.68,38800.0,29.1824,29.205,29.1447,29.1598,38800.0
2008-03-28 14:30:00,38.69,38.72,38.57,38.59,49500.0,29.1673,29.19,29.0769,29.092,49500.0
2008-03-28 14:40:00,38.58,38.61,38.5,38.57,37700.0,29.0844,29.107,29.0241,29.0769,37700.0
2008-03-28 14:50:00,38.56,38.56,38.41,38.5,47400.0,29.0693,29.0693,28.9563,29.0241,47400.0
2008-03-28 15:00:00,38.5,38.54,38.47,38.48,64300.0,29.0241,29.0543,29.0015,29.009,64300.0
2008-03-28 15:10:00,38.48,38.51,38.32,38.4,107700.0,29.009,29.0317,28.8884,28.9487,107700.0
2008-03-28 15:20:00,38.4,38.45,38.36,38.4,78900.0,28.9487,28.9864,28.9186,28.9487,78900.0
2008-03-28 15:30:00,38.4,38.45,38.31,38.33,88700.0,28.9487,28.9864,28.8809,28.896,88700.0
2008-03-28 15:40:00,38.33,38.47,38.33,38.42,138700.0,28.896,29.0015,28.896,28.9638,138700.0
2008-03-28 15:50:00,38.42,38.49,38.33,38.44,141300.0,28.9638,29.0166,28.896,28.9789,141300.0
2008-03-31 09:30:00,39.0,39.25,38.81,39.0,49700.0,29.4011,29.5895,29.2578,29.4011,49700.0
2008-03-31 09:40:00,38.95,39.0,38.75,38.77,34300.0,29.3634,29.4011,29.2126,29.2277,34300.0
2008-03-31 09:50:00,38.75,38.78,38.59,38.77,23800.0,29.2126,29.2352,29.092,29.2277,23800.0
2008-03-31 10:00:00,38.79,38.8,38.64,38.71,16500.0,29.2427,29.2503,29.1297,29.1824,16500.0
2008-03-31 10:10:00,38.73,38.75,38.69,38.75,78800.0,29.1975,29.2126,29.1673,29.2126,78800.0
2008-03-31 10:20:00,38.75,38.81,38.72,38.75,33900.0,29.2126,29.2578,29.19,29.2126,33900.0
2008-03-31 10:30:00,38.73,38.84,38.71,38.84,20400.0,29.1975,29.2804,29.1824,29.2804,20400.0
2008-03-31 10:40:00,38.83,38.86,38.77,38.85,30100.0,29.2729,29.2955,29.2277,29.288,30100.0
2008-03-31 10:50:00,38.85,38.94,38.83,38.94,23800.0,29.288,29.3558,29.2729,29.3558,23800.0
2008-03-31 11:00:00,38.93,38.94,38.85,38.88,29300.0,29.3483,29.3558,29.288,29.3106,29300.0
2008-03-31 11:10:00,38.89,38.93,38.77,38.92,23200.0,29.3181,29.3483,29.2277,29.3407,23200.0
2008-03-31 11:20:00,38.92,39.02,38.92,39.02,45200.0,29.3407,29.4161,29.3407,29.4161,45200.0
2008-03-31 11:30:00,39.02,39.03,38.95,38.95,24200.0,29.4161,29.4237,29.3634,29.3634,24200.0
2008-03-31 11:40:00,38.95,39.07,38.94,39.07,17900.0,29.3634,29.4538,29.3558,29.4538,17900.0
2008-03-31 11:50:00,39.07,39.13,39.07,39.12,42200.0,29.4538,29.4991,29.4538,29.4915,42200.0
2008-03-31 12:00:00,39.12,39.16,39.08,39.09,80900.0,29.4915,29.5217,29.4614,29.4689,80900.0
2008-03-31 12:10:00,39.09,39.11,39.04,39.05,87600.0,29.4689,29.484,29.4312,29.4387,87600.0
2008-03-31 12:20:00,39.06,39.06,38.97,39.01,24800.0,29.4463,29.4463,29.3784,29.4086,24800.0
2008-03-31 12:30:00,39.0,39.02,38.99,39.0,20100.0,29.4011,29.4161,29.3935,29.4011,20100.0
2008-03-31 12:40:00,39.0,39.01,38.98,39.01,17700.0,29.4011,29.4086,29.386,29.4086,17700.0
2008-03-31 12:50:00,39.0,39.1,39.0,39.09,25300.0,29.4011,29.4764,29.4011,29.4689,25300.0
2008-03-31 13:00:00,39.09,39.11,39.04,39.09,20500.0,29.4689,29.484,29.4312,29.4689,20500.0
2008-03-31 13:10:00,39.09,39.11,39.05,39.06,14400.0,29.4689,29.484,29.4387,29.4463,14400.0
2008-03-31 13:20:00,39.06,39.12,39.06,39.11,16700.0,29.4463,29.4915,29.4463,29.484,16700.0
2008-03-31 13:30:00,39.11,39.17,39.0,39.0,27400.0,29.484,29.5292,29.4011,29.4011,27400.0
2008-03-31 13:40:00,38.99,39.01,38.93,38.98,20400.0,29.3935,29.4086,29.3483,29.386,20400.0
2008-03-31 13:50:00,38.99,39.0,38.94,38.94,28300.0,29.3935,29.4011,29.3558,29.3558,28300.0
2008-03-31 14:00:00,38.94,38.94,38.77,38.88,84500.0,29.3558,29.3558,29.2277,29.3106,84500.0
2008-03-31 14:10:00,38.88,38.89,38.83,38.87,24700.0,29.3106,29.3181,29.2729,29.303,24700.0
2008-03-31 14:20:00,38.87,38.9,38.85,38.89,38900.0,29.303,29.3257,29.288,29.3181,38900.0
2008-03-31 14:30:00,38.9,38.95,38.9,38.94,24700.0,29.3257,29.3634,29.3257,29.3558,24700.0
2008-03-31 14:40:00,38.94,38.96,38.92,38.96,23800.0,29.3558,29.3709,29.3407,29.3709,23800.0
2008-03-31 14:50:00,38.96,38.97,38.89,38.96,23700.0,29.3709,29.3784,29.3181,29.3709,23700.0
2008-03-31 15:00:00,38.98,38.98,38.86,38.9,43100.0,29.386,29.386,29.2955,29.3257,43100.0
2008-03-31 15:10:00,38.9,38.93,38.83,38.86,42400.0,29.3257,29.3483,29.2729,29.2955,42400.0
2008-03-31 15:20:00,38.86,38.97,38.86,38.89,101200.0,29.2955,29.3784,29.2955,29.3181,101200.0
2008-03-31 15:30:00,38.89,39.03,38.88,39.0,101300.0,29.3181,29.4237,29.3106,29.4011,101300.0
2008-03-31 15:40:00,38.99,39.08,38.95,39.0,249500.0,29.3935,29.4614,29.3634,29.4011,249500.0
2008-03-31 15:50:00,39.0,39.0,38.89,38.97,277100.0,29.4011,29.4011,29.3181,29.3784,277100.0
2008-04-01 08:40:00,38.99,38.99,38.99,38.99,4100.0,29.3935,29.3935,29.3935,29.3935,4100.0
2008-04-01 08:50:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:00:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:10:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:20:00,38.99,38.99,38.99,38.99,0.0,29.3935,29.3935,29.3935,29.3935,0.0
2008-04-01 09:30:00,39.29,39.79,39.27,39.78,99600.0,29.6197,29.9966,29.6046,29.9891,99600.0
2008-04-01 09:40:00,39.71,39.72,39.53,39.65,40400.0,29.9363,29.9438,29.8006,29.8911,40400.0
2008-04-01 09:50:00,39.66,39.75,39.57,39.75,43800.0,29.8986,29.9665,29.8308,29.9665,43800.0
2008-04-01 10:00:00,39.75,39.8,39.72,39.79,95300.0,29.9665,30.0041,29.9438,29.9966,95300.0
2008-04-01 10:10:00,39.77,39.8,39.69,39.8,31100.0,29.9815,30.0041,29.9212,30.0041,31100.0
2008-04-01 10:20:00,39.78,39.82,39.77,39.82,23600.0,29.9891,30.0192,29.9815,30.0192,23600.0
2008-04-01 10:30:00,39.81,39.86,39.73,39.77,45400.0,30.0117,30.0494,29.9514,29.9815,45400.0
2008-04-01 10:40:00,39.76,39.81,39.75,39.78,32200.0,29.974,30.0117,29.9665,29.9891,32200.0
2008-04-01 10:50:00,39.78,39.82,39.75,39.79,52800.0,29.9891,30.0192,29.9665,29.9966,52800.0
2008-04-01 11:00:00,39.8,39.9,39.79,39.87,122000.0,30.0041,30.0795,29.9966,30.0569,122000.0
2008-04-01 11:10:00,39.86,40.0,39.83,40.0,58100.0,30.0494,30.1549,30.0268,30.1549,58100.0
2008-04-01 11:20:00,40.0,40.02,39.98,40.0,35300.0,30.1549,30.17,30.1398,30.1549,35300.0
2008-04-01 11:30:00,40.01,40.12,40.0,40.07,52100.0,30.1625,30.2454,30.1549,30.2077,52100.0
2008-04-01 11:40:00,40.08,40.12,40.05,40.05,109000.0,30.2152,30.2454,30.1926,30.1926,109000.0
2008-04-01 11:50:00,40.06,40.16,39.99,40.15,139300.0,30.2002,30.2755,30.1474,30.268,139300.0
2008-04-01 12:00:00,40.14,40.18,40.04,40.17,74600.0,30.2605,30.2906,30.1851,30.2831,74600.0
2008-04-01 12:10:00,40.16,40.28,40.13,40.24,50700.0,30.2755,30.366,30.2529,30.3359,50700.0
2008-04-01 12:20:00,40.24,40.25,40.1,40.13,45000.0,30.3359,30.3434,30.2303,30.2529,45000.0
2008-04-01 12:30:00,40.12,40.17,40.12,40.16,41700.0,30.2454,30.2831,30.2454,30.2755,41700.0
2008-04-01 12:40:00,40.15,40.2,40.15,40.18,57800.0,30.268,30.3057,30.268,30.2906,57800.0
2008-04-01 12:50:00,40.17,40.19,40.13,40.13,31500.0,30.2831,30.2982,30.2529,30.2529,31500.0
2008-04-01 13:00:00,40.14,40.15,40.07,40.1,46100.0,30.2605,30.268,30.2077,30.2303,46100.0
2008-04-01 13:10:00,40.11,40.11,40.07,40.1,29500.0,30.2378,30.2378,30.2077,30.2303,29500.0
2008-04-01 13:20:00,40.1,40.13,40.09,40.1,30100.0,30.2303,30.2529,30.2228,30.2303,30100.0
2008-04-01 13:30:00,40.1,40.12,40.09,40.1,47600.0,30.2303,30.2454,30.2228,30.2303,47600.0
2008-04-01 13:40:00,40.09,40.12,40.04,40.04,40900.0,30.2228,30.2454,30.1851,30.1851,40900.0
2008-04-01 13:50:00,40.05,40.16,40.04,40.16,36200.0,30.1926,30.2755,30.1851,30.2755,36200.0
2008-04-01 14:00:00,40.16,40.16,40.08,40.12,28000.0,30.2755,30.2755,30.2152,30.2454,28000.0
2008-04-01 14:10:00,40.11,40.21,40.11,40.2,37100.0,30.2378,30.3132,30.2378,30.3057,37100.0
2008-04-01 14:20:00,40.2,40.25,40.15,40.18,44000.0,30.3057,30.3434,30.268,30.2906,44000.0
2008-04-01 14:30:00,40.18,40.31,40.18,40.29,43900.0,30.2906,30.3886,30.2906,30.3735,43900.0
2008-04-01 14:40:00,40.31,40.34,40.11,40.16,81400.0,30.3886,30.4112,30.2378,30.2755,81400.0
2008-04-01 14:50:00,40.16,40.19,40.11,40.11,102500.0,30.2755,30.2982,30.2378,30.2378,102500.0
2008-04-01 15:00:00,40.11,40.14,39.95,40.0,131700.0,30.2378,30.2605,30.1172,30.1549,131700.0
2008-04-01 15:10:00,39.99,40.04,39.98,40.04,56300.0,30.1474,30.1851,30.1398,30.1851,56300.0
2008-04-01 15:20:00,40.03,40.13,39.97,39.99,75600.0,30.1775,30.2529,30.1323,30.1474,75600.0
2008-04-01 15:30:00,39.99,40.14,39.97,40.06,89200.0,30.1474,30.2605,30.1323,30.2002,89200.0
2008-04-01 15:40:00,40.07,40.18,40.04,40.08,73600.0,30.2077,30.2906,30.1851,30.2152,73600.0
2008-04-01 15:50:00,40.08,40.19,40.0,40.09,174800.0,30.2152,30.2982,30.1549,30.2228,174800.0
2008-04-02 09:30:00,40.28,40.4,40.11,40.15,141200.0,30.366,30.4565,30.2378,30.268,141200.0
2008-04-02 09:40:00,40.2,40.28,40.16,40.2,58900.0,30.3057,30.366,30.2755,30.3057,58900.0
2008-04-02 09:50:00,40.2,40.25,40.16,40.2,70100.0,30.3057,30.3434,30.2755,30.3057,70100.0
2008-04-02 10:00:00,40.19,40.24,40.15,40.19,151500.0,30.2982,30.3359,30.268,30.2982,151500.0
2008-04-02 10:10:00,40.22,40.32,40.19,40.32,42900.0,30.3208,30.3962,30.2982,30.3962,42900.0
2008-04-02 10:20:00,40.3,40.32,40.26,40.3,28600.0,30.3811,30.3962,30.3509,30.3811,28600.0
2008-04-02 10:30:00,40.29,40.49,40.28,40.43,28200.0,30.3735,30.5243,30.366,30.4791,28200.0
2008-04-02 10:40:00,40.44,40.53,40.42,40.48,22400.0,30.4866,30.5545,30.4716,30.5168,22400.0
2008-04-02 10:50:00,40.48,40.5,40.43,40.45,39500.0,30.5168,30.5319,30.4791,30.4942,39500.0
2008-04-02 11:00:00,40.46,40.52,40.43,40.47,40300.0,30.5017,30.5469,30.4791,30.5092,40300.0
2008-04-02 11:10:00,40.47,40.49,40.46,40.49,39300.0,30.5092,30.5243,30.5017,30.5243,39300.0
2008-04-02 11:20:00,40.47,40.59,40.47,40.58,31000.0,30.5092,30.5997,30.5092,30.5922,31000.0
2008-04-02 11:30:00,40.58,40.59,40.35,40.35,41900.0,30.5922,30.5997,30.4188,30.4188,41900.0
2008-04-02 11:40:00,40.35,40.43,40.35,40.4,16100.0,30.4188,30.4791,30.4188,30.4565,16100.0
2008-04-02 11:50:00,40.4,40.4,40.33,40.33,33200.0,30.4565,30.4565,30.4037,30.4037,33200.0
2008-04-02 12:00:00,40.34,40.36,40.3,40.31,49200.0,30.4112,30.4263,30.3811,30.3886,49200.0
2008-04-02 12:10:00,40.31,40.31,40.17,40.31,36700.0,30.3886,30.3886,30.2831,30.3886,36700.0
2008-04-02 12:20:00,40.3,40.42,40.25,40.41,18300.0,30.3811,30.4716,30.3434,30.464,18300.0
2008-04-02 12:30:00,40.41,40.41,40.35,40.37,14800.0,30.464,30.464,30.4188,30.4339,14800.0
2008-04-02 12:40:00,40.37,40.37,40.27,40.28,31300.0,30.4339,30.4339,30.3585,30.366,31300.0
2008-04-02 12:50:00,40.28,40.28,40.24,40.25,48800.0,30.366,30.366,30.3359,30.3434,48800.0
2008-04-02 13:00:00,40.25,40.26,40.21,40.23,46600.0,30.3434,30.3509,30.3132,30.3283,46600.0
2008-04-02 13:10:00,40.24,40.24,40.22,40.22,16300.0,30.3359,30.3359,30.3208,30.3208,16300.0
2008-04-02 13:20:00,40.22,40.24,40.22,40.24,13100.0,30.3208,30.3359,30.3208,30.3359,13100.0
2008-04-02 13:30:00,40.24,40.24,40.22,40.24,29900.0,30.3359,30.3359,30.3208,30.3359,29900.0
2008-04-02 13:40:00,40.24,40.24,40.1,40.16,139100.0,30.3359,30.3359,30.2303,30.2755,139100.0
2008-04-02 13:50:00,40.16,40.16,40.12,40.15,132100.0,30.2755,30.2755,30.2454,30.268,132100.0
2008-04-02 14:00:00,40.15,40.17,40.06,40.08,41500.0,30.268,30.2831,30.2002,30.2152,41500.0
2008-04-02 14:10:00,40.07,40.13,40.01,40.06,68400.0,30.2077,30.2529,30.1625,30.2002,68400.0
2008-04-02 14:20:00,40.06,40.06,39.98,40.0,96800.0,30.2002,30.2002,30.1398,30.1549,96800.0
2008-04-02 14:30:00,40.0,40.01,39.83,39.89,103300.0,30.1549,30.1625,30.0268,30.072,103300.0
2008-04-02 14:40:00,39.88,39.9,39.75,39.75,103400.0,30.0645,30.0795,29.9665,29.9665,103400.0
2008-04-02 14:50:00,39.75,39.75,39.58,39.72,102700.0,29.9665,29.9665,29.8383,29.9438,102700.0
2008-04-02 15:00:00,39.72,39.75,39.58,39.66,199900.0,29.9438,29.9665,29.8383,29.8986,199900.0
2008-04-02 15:10:00,39.67,39.76,39.65,39.66,81800.0,29.9061,29.974,29.8911,29.8986,81800.0
2008-04-02 15:20:00,39.66,39.73,39.65,39.69,129900.0,29.8986,29.9514,29.8911,29.9212,129900.0
2008-04-02 15:30:00,39.7,39.78,39.66,39.75,219000.0,29.9288,29.9891,29.8986,29.9665,219000.0
2008-04-02 15:40:00,39.75,39.76,39.54,39.57,126600.0,29.9665,29.974,29.8081,29.8308,126600.0
2008-04-02 15:50:00,39.58,39.64,39.49,39.58,285900.0,29.8383,29.8835,29.7704,29.8383,285900.0
2008-04-03 09:30:00,39.39,39.49,39.22,39.35,62900.0,29.6951,29.7704,29.5669,29.6649,62900.0
2008-04-03 09:40:00,39.34,39.38,39.12,39.16,103800.0,29.6574,29.6875,29.4915,29.5217,103800.0
2008-04-03 09:50:00,39.18,39.18,38.92,38.95,125700.0,29.5367,29.5367,29.3407,29.3634,125700.0
2008-04-03 10:00:00,38.95,39.07,38.92,39.04,130600.0,29.3634,29.4538,29.3407,29.4312,130600.0
2008-04-03 10:10:00,39.03,39.07,38.89,38.89,137000.0,29.4237,29.4538,29.3181,29.3181,137000.0
2008-04-03 10:20:00,38.9,38.92,38.79,38.84,103300.0,29.3257,29.3407,29.2427,29.2804,103300.0
2008-04-03 10:30:00,38.84,38.87,38.8,38.82,58000.0,29.2804,29.303,29.2503,29.2654,58000.0
2008-04-03 10:40:00,38.82,38.82,38.71,38.72,71500.0,29.2654,29.2654,29.1824,29.19,71500.0
2008-04-03 10:50:00,38.72,38.72,38.52,38.56,129600.0,29.19,29.19,29.0392,29.0693,129600.0
2008-04-03 11:00:00,38.55,38.57,38.4,38.4,97900.0,29.0618,29.0769,28.9487,28.9487,97900.0
2008-04-03 11:10:00,38.41,38.57,38.36,38.5,193100.0,28.9563,29.0769,28.9186,29.0241,193100.0
2008-04-03 11:20:00,38.51,38.55,38.5,38.52,134300.0,29.0317,29.0618,29.0241,29.0392,134300.0
2008-04-03 11:30:00,38.52,38.62,38.51,38.61,101400.0,29.0392,29.1146,29.0317,29.107,101400.0
2008-04-03 11:40:00,38.61,38.77,38.61,38.75,167900.0,29.107,29.2277,29.107,29.2126,167900.0
2008-04-03 11:50:00,38.75,38.8,38.69,38.8,92600.0,29.2126,29.2503,29.1673,29.2503,92600.0
2008-04-03 12:00:00,38.8,38.85,38.71,38.82,104300.0,29.2503,29.288,29.1824,29.2654,104300.0
2008-04-03 12:10:00,38.82,39.02,38.79,39.02,138900.0,29.2654,29.4161,29.2427,29.4161,138900.0
2008-04-03 12:20:00,39.01,39.04,38.94,38.96,141000.0,29.4086,29.4312,29.3558,29.3709,141000.0
2008-04-03 12:30:00,38.96,39.04,38.94,39.01,123400.0,29.3709,29.4312,29.3558,29.4086,123400.0
2008-04-03 12:40:00,39.01,39.02,38.92,38.95,102300.0,29.4086,29.4161,29.3407,29.3634,102300.0
2008-04-03 12:50:00,38.93,39.07,38.93,39.06,26000.0,29.3483,29.4538,29.3483,29.4463,26000.0
2008-04-03 13:00:00,39.06,39.15,39.05,39.15,62500.0,29.4463,29.5141,29.4387,29.5141,62500.0
2008-04-03 13:10:00,39.15,39.22,39.14,39.21,43500.0,29.5141,29.5669,29.5066,29.5594,43500.0
2008-04-03 13:20:00,39.21,39.21,38.9,39.01,164100.0,29.5594,29.5594,29.3257,29.4086,164100.0
2008-04-03 13:30:00,39.02,39.07,38.96,39.02,128600.0,29.4161,29.4538,29.3709,29.4161,128600.0
2008-04-03 13:40:00,39.02,39.02,38.94,38.99,110100.0,29.4161,29.4161,29.3558,29.3935,110100.0
2008-04-03 13:50:00,38.99,39.01,38.98,39.01,34700.0,29.3935,29.4086,29.386,29.4086,34700.0
2008-04-03 14:00:00,39.01,39.06,39.0,39.06,118600.0,29.4086,29.4463,29.4011,29.4463,118600.0
2008-04-03 14:10:00,39.06,39.12,39.04,39.11,50600.0,29.4463,29.4915,29.4312,29.484,50600.0
2008-04-03 14:20:00,39.1,39.11,39.04,39.05,45400.0,29.4764,29.484,29.4312,29.4387,45400.0
2008-04-03 14:30:00,39.06,39.13,39.05,39.13,45100.0,29.4463,29.4991,29.4387,29.4991,45100.0
2008-04-03 14:40:00,39.13,39.16,39.13,39.16,33400.0,29.4991,29.5217,29.4991,29.5217,33400.0
2008-04-03 14:50:00,39.15,39.24,39.15,39.24,70500.0,29.5141,29.582,29.5141,29.582,70500.0
2008-04-03 15:00:00,39.24,39.28,39.1,39.28,74900.0,29.582,29.6121,29.4764,29.6121,74900.0
2008-04-03 15:10:00,39.28,39.3,39.14,39.22,95100.0,29.6121,29.6272,29.5066,29.5669,95100.0
2008-04-03 15:20:00,39.22,39.32,39.0,39.3,50900.0,29.5669,29.6423,29.4011,29.6272,50900.0
2008-04-03 15:30:00,39.3,39.3,39.15,39.2,98400.0,29.6272,29.6272,29.5141,29.5518,98400.0
2008-04-03 15:40:00,39.19,39.24,39.01,39.1,87100.0,29.5443,29.582,29.4086,29.4764,87100.0
2008-04-03 15:50:00,39.1,39.2,39.05,39.17,153900.0,29.4764,29.5518,29.4387,29.5292,153900.0
2008-04-04 09:30:00,39.09,39.37,39.09,39.35,28100.0,29.4689,29.68,29.4689,29.6649,28100.0
2008-04-04 09:40:00,39.35,39.78,39.33,39.77,62500.0,29.6649,29.9891,29.6498,29.9815,62500.0
2008-04-04 09:50:00,39.78,40.37,39.77,40.08,129400.0,29.9891,30.4339,29.9815,30.2152,129400.0
2008-04-04 10:00:00,40.1,40.25,40.07,40.25,102700.0,30.2303,30.3434,30.2077,30.3434,102700.0
2008-04-04 10:10:00,40.25,40.36,40.24,40.35,142600.0,30.3434,30.4263,30.3359,30.4188,142600.0
2008-04-04 10:20:00,40.35,40.43,40.28,40.34,198600.0,30.4188,30.4791,30.366,30.4112,198600.0
2008-04-04 10:30:00,40.35,40.48,40.34,40.42,117100.0,30.4188,30.5168,30.4112,30.4716,117100.0
2008-04-04 10:40:00,40.44,40.49,40.35,40.38,110500.0,30.4866,30.5243,30.4188,30.4414,110500.0
2008-04-04 10:50:00,40.39,40.57,40.38,40.53,58100.0,30.4489,30.5846,30.4414,30.5545,58100.0
2008-04-04 11:00:00,40.52,40.57,40.5,40.53,32100.0,30.5469,30.5846,30.5319,30.5545,32100.0
2008-04-04 11:10:00,40.53,40.56,40.52,40.53,34500.0,30.5545,30.5771,30.5469,30.5545,34500.0
2008-04-04 11:20:00,40.54,40.63,40.54,40.62,31600.0,30.562,30.6299,30.562,30.6223,31600.0
2008-04-04 11:30:00,40.62,40.71,40.6,40.66,56700.0,30.6223,30.6902,30.6072,30.6525,56700.0
2008-04-04 11:40:00,40.64,40.66,40.44,40.49,43700.0,30.6374,30.6525,30.4866,30.5243,43700.0
2008-04-04 11:50:00,40.49,40.49,40.42,40.45,45200.0,30.5243,30.5243,30.4716,30.4942,45200.0
2008-04-04 12:00:00,40.44,40.51,40.44,40.49,44000.0,30.4866,30.5394,30.4866,30.5243,44000.0
2008-04-04 12:10:00,40.49,40.56,40.48,40.54,63900.0,30.5243,30.5771,30.5168,30.562,63900.0
2008-04-04 12:20:00,40.53,40.57,40.51,40.56,29500.0,30.5545,30.5846,30.5394,30.5771,29500.0
2008-04-04 12:30:00,40.55,40.55,40.48,40.55,47600.0,30.5696,30.5696,30.5168,30.5696,47600.0
2008-04-04 12:40:00,40.54,40.55,40.49,40.5,30900.0,30.562,30.5696,30.5243,30.5319,30900.0
2008-04-04 12:50:00,40.5,40.52,40.49,40.51,20600.0,30.5319,30.5469,30.5243,30.5394,20600.0
2008-04-04 13:00:00,40.51,40.56,40.46,40.49,47300.0,30.5394,30.5771,30.5017,30.5243,47300.0
2008-04-04 13:10:00,40.48,40.52,40.48,40.49,43300.0,30.5168,30.5469,30.5168,30.5243,43300.0
2008-04-04 13:20:00,40.49,40.63,40.49,40.6,46800.0,30.5243,30.6299,30.5243,30.6072,46800.0
2008-04-04 13:30:00,40.6,40.62,40.55,40.56,26600.0,30.6072,30.6223,30.5696,30.5771,26600.0
2008-04-04 13:40:00,40.56,40.58,40.5,40.52,23700.0,30.5771,30.5922,30.5319,30.5469,23700.0
2008-04-04 13:50:00,40.52,40.55,40.45,40.5,28000.0,30.5469,30.5696,30.4942,30.5319,28000.0
2008-04-04 14:00:00,40.5,40.53,40.48,40.5,53600.0,30.5319,30.5545,30.5168,30.5319,53600.0
2008-04-04 14:10:00,40.5,40.52,40.46,40.48,53900.0,30.5319,30.5469,30.5017,30.5168,53900.0
2008-04-04 14:20:00,40.47,40.5,40.46,40.49,42100.0,30.5092,30.5319,30.5017,30.5243,42100.0
2008-04-04 14:30:00,40.48,40.52,40.44,40.5,59200.0,30.5168,30.5469,30.4866,30.5319,59200.0
2008-04-04 14:40:00,40.49,40.55,40.47,40.47,58100.0,30.5243,30.5696,30.5092,30.5092,58100.0
2008-04-04 14:50:00,40.47,40.53,40.42,40.46,68200.0,30.5092,30.5545,30.4716,30.5017,68200.0
2008-04-04 15:00:00,40.48,40.5,40.34,40.42,50500.0,30.5168,30.5319,30.4112,30.4716,50500.0
2008-04-04 15:10:00,40.41,40.43,40.3,40.39,37300.0,30.464,30.4791,30.3811,30.4489,37300.0
2008-04-04 15:20:00,40.39,40.4,40.32,40.35,32300.0,30.4489,30.4565,30.3962,30.4188,32300.0
2008-04-04 15:30:00,40.35,40.46,40.28,40.3,72000.0,30.4188,30.5017,30.366,30.3811,72000.0
2008-04-04 15:40:00,40.3,40.32,40.21,40.23,114600.0,30.3811,30.3962,30.3132,30.3283,114600.0
2008-04-04 15:50:00,40.23,40.23,40.01,40.16,217800.0,30.3283,30.3283,30.1625,30.2755,217800.0
2008-04-07 09:30:00,40.53,40.59,39.7,39.87,69900.0,30.5545,30.5997,29.9288,30.0569,69900.0
2008-04-07 09:40:00,39.85,39.85,39.66,39.75,73500.0,30.0418,30.0418,29.8986,29.9665,73500.0
2008-04-07 09:50:00,39.76,39.89,39.69,39.8,100900.0,29.974,30.072,29.9212,30.0041,100900.0
2008-04-07 10:00:00,39.8,39.81,39.63,39.63,68400.0,30.0041,30.0117,29.876,29.876,68400.0
2008-04-07 10:10:00,39.64,39.7,39.61,39.67,140400.0,29.8835,29.9288,29.8609,29.9061,140400.0
2008-04-07 10:20:00,39.67,39.83,39.66,39.78,112800.0,29.9061,30.0268,29.8986,29.9891,112800.0
2008-04-07 10:30:00,39.79,39.82,39.71,39.71,44200.0,29.9966,30.0192,29.9363,29.9363,44200.0
2008-04-07 10:40:00,39.71,39.76,39.62,39.74,37200.0,29.9363,29.974,29.8685,29.9589,37200.0
2008-04-07 10:50:00,39.74,39.83,39.69,39.74,39500.0,29.9589,30.0268,29.9212,29.9589,39500.0
2008-04-07 11:00:00,39.75,39.79,39.69,39.71,34700.0,29.9665,29.9966,29.9212,29.9363,34700.0
2008-04-07 11:10:00,39.71,39.73,39.55,39.62,87400.0,29.9363,29.9514,29.8157,29.8685,87400.0
2008-04-07 11:20:00,39.62,39.65,39.6,39.61,47800.0,29.8685,29.8911,29.8534,29.8609,47800.0
2008-04-07 11:30:00,39.61,39.69,39.59,39.62,41200.0,29.8609,29.9212,29.8458,29.8685,41200.0
2008-04-07 11:40:00,39.62,39.68,39.61,39.61,27200.0,29.8685,29.9137,29.8609,29.8609,27200.0
2008-04-07 11:50:00,39.61,39.76,39.61,39.73,60200.0,29.8609,29.974,29.8609,29.9514,60200.0
2008-04-07 12:00:00,39.74,39.78,39.73,39.77,20700.0,29.9589,29.9891,29.9514,29.9815,20700.0
2008-04-07 12:10:00,39.76,39.88,39.76,39.83,42000.0,29.974,30.0645,29.974,30.0268,42000.0
2008-04-07 12:20:00,39.82,39.89,39.82,39.87,29900.0,30.0192,30.072,30.0192,30.0569,29900.0
2008-04-07 12:30:00,39.86,39.93,39.85,39.93,24500.0,30.0494,30.1022,30.0418,30.1022,24500.0
2008-04-07 12:40:00,39.92,39.99,39.92,39.96,67500.0,30.0946,30.1474,30.0946,30.1248,67500.0
2008-04-07 12:50:00,39.97,40.01,39.94,40.01,19000.0,30.1323,30.1625,30.1097,30.1625,19000.0
2008-04-07 13:00:00,40.01,40.02,39.97,39.98,45600.0,30.1625,30.17,30.1323,30.1398,45600.0
2008-04-07 13:10:00,39.97,40.01,39.97,40.0,43800.0,30.1323,30.1625,30.1323,30.1549,43800.0
2008-04-07 13:20:00,40.0,40.0,39.95,40.0,40700.0,30.1549,30.1549,30.1172,30.1549,40700.0
2008-04-07 13:30:00,40.0,40.01,39.92,39.98,75500.0,30.1549,30.1625,30.0946,30.1398,75500.0
2008-04-07 13:40:00,39.99,40.01,39.92,39.97,27200.0,30.1474,30.1625,30.0946,30.1323,27200.0
2008-04-07 13:50:00,39.96,39.97,39.9,39.96,32800.0,30.1248,30.1323,30.0795,30.1248,32800.0
2008-04-07 14:00:00,39.95,39.98,39.9,39.93,26300.0,30.1172,30.1398,30.0795,30.1022,26300.0
2008-04-07 14:10:00,39.93,39.93,39.86,39.86,31700.0,30.1022,30.1022,30.0494,30.0494,31700.0
2008-04-07 14:20:00,39.87,39.89,39.8,39.8,54100.0,30.0569,30.072,30.0041,30.0041,54100.0
2008-04-07 14:30:00,39.81,39.83,39.72,39.74,40900.0,30.0117,30.0268,29.9438,29.9589,40900.0
2008-04-07 14:40:00,39.74,39.81,39.72,39.8,33200.0,29.9589,30.0117,29.9438,30.0041,33200.0
2008-04-07 14:50:00,39.78,39.81,39.74,39.74,35200.0,29.9891,30.0117,29.9589,29.9589,35200.0
2008-04-07 15:00:00,39.74,39.74,39.66,39.66,38300.0,29.9589,29.9589,29.8986,29.8986,38300.0
2008-04-07 15:10:00,39.66,39.66,39.57,39.57,56600.0,29.8986,29.8986,29.8308,29.8308,56600.0
2008-04-07 15:20:00,39.56,39.6,39.53,39.57,61900.0,29.8232,29.8534,29.8006,29.8308,61900.0
2008-04-07 15:30:00,39.57,39.59,39.5,39.56,126400.0,29.8308,29.8458,29.778,29.8232,126400.0
2008-04-07 15:40:00,39.56,39.57,39.5,39.5,74800.0,29.8232,29.8308,29.778,29.778,74800.0
2008-04-07 15:50:00,39.5,39.56,39.49,39.56,134300.0,29.778,29.8232,29.7704,29.8232,134300.0
2008-04-08 09:30:00,39.4,39.52,39.05,39.13,44400.0,29.7026,29.7931,29.4387,29.4991,44400.0
2008-04-08 09:40:00,39.19,39.42,39.19,39.27,42800.0,29.5443,29.7177,29.5443,29.6046,42800.0
2008-04-08 09:50:00,39.28,39.46,39.25,39.31,77500.0,29.6121,29.7478,29.5895,29.6348,77500.0
2008-04-08 10:00:00,39.31,39.35,39.18,39.2,27500.0,29.6348,29.6649,29.5367,29.5518,27500.0
2008-04-08 10:10:00,39.2,39.35,39.2,39.27,35100.0,29.5518,29.6649,29.5518,29.6046,35100.0
2008-04-08 10:20:00,39.28,39.49,39.27,39.35,99100.0,29.6121,29.7704,29.6046,29.6649,99100.0
2008-04-08 10:30:00,39.34,39.39,39.3,39.36,49400.0,29.6574,29.6951,29.6272,29.6724,49400.0
2008-04-08 10:40:00,39.36,39.4,39.25,39.4,55900.0,29.6724,29.7026,29.5895,29.7026,55900.0
2008-04-08 10:50:00,39.4,39.47,39.36,39.41,87300.0,29.7026,29.7554,29.6724,29.7101,87300.0
2008-04-08 11:00:00,39.42,39.46,39.37,39.45,61800.0,29.7177,29.7478,29.68,29.7403,61800.0
2008-04-08 11:10:00,39.46,39.46,39.3,39.33,41600.0,29.7478,29.7478,29.6272,29.6498,41600.0
2008-04-08 11:20:00,39.33,39.44,39.32,39.42,37300.0,29.6498,29.7328,29.6423,29.7177,37300.0
2008-04-08 11:30:00,39.42,39.49,39.42,39.46,64100.0,29.7177,29.7704,29.7177,29.7478,64100.0
2008-04-08 11:40:00,39.46,39.5,39.38,39.41,35500.0,29.7478,29.778,29.6875,29.7101,35500.0
2008-04-08 11:50:00,39.42,39.47,39.34,39.38,25700.0,29.7177,29.7554,29.6574,29.6875,25700.0
2008-04-08 12:00:00,39.38,39.42,39.37,39.41,22400.0,29.6875,29.7177,29.68,29.7101,22400.0
2008-04-08 12:10:00,39.42,39.42,39.27,39.35,25000.0,29.7177,29.7177,29.6046,29.6649,25000.0
2008-04-08 12:20:00,39.36,39.42,39.35,39.35,19500.0,29.6724,29.7177,29.6649,29.6649,19500.0
2008-04-08 12:30:00,39.35,39.35,39.28,39.28,23100.0,29.6649,29.6649,29.6121,29.6121,23100.0
2008-04-08 12:40:00,39.28,39.36,39.28,39.34,18400.0,29.6121,29.6724,29.6121,29.6574,18400.0
2008-04-08 12:50:00,39.34,39.35,39.32,39.32,10100.0,29.6574,29.6649,29.6423,29.6423,10100.0
2008-04-08 13:00:00,39.33,39.33,39.27,39.3,19900.0,29.6498,29.6498,29.6046,29.6272,19900.0
2008-04-08 13:10:00,39.3,39.39,39.29,39.37,12800.0,29.6272,29.6951,29.6197,29.68,12800.0
2008-04-08 13:20:00,39.37,39.4,39.37,39.4,11200.0,29.68,29.7026,29.68,29.7026,11200.0
2008-04-08 13:30:00,39.39,39.4,39.33,39.38,14500.0,29.6951,29.7026,29.6498,29.6875,14500.0
2008-04-08 13:40:00,39.36,39.42,39.36,39.41,14700.0,29.6724,29.7177,29.6724,29.7101,14700.0
2008-04-08 13:50:00,39.41,39.43,39.38,39.39,28500.0,29.7101,29.7252,29.6875,29.6951,28500.0
2008-04-08 14:00:00,39.38,39.4,39.33,39.37,27700.0,29.6875,29.7026,29.6498,29.68,27700.0
2008-04-08 14:10:00,39.36,39.41,39.35,39.38,18800.0,29.6724,29.7101,29.6649,29.6875,18800.0
2008-04-08 14:20:00,39.37,39.39,39.31,39.36,18500.0,29.68,29.6951,29.6348,29.6724,18500.0
2008-04-08 14:30:00,39.35,39.46,39.35,39.43,33700.0,29.6649,29.7478,29.6649,29.7252,33700.0
2008-04-08 14:40:00,39.45,39.45,39.4,39.42,31100.0,29.7403,29.7403,29.7026,29.7177,31100.0
2008-04-08 14:50:00,39.41,39.55,39.41,39.52,44700.0,29.7101,29.8157,29.7101,29.7931,44700.0
2008-04-08 15:00:00,39.52,39.56,39.5,39.51,57000.0,29.7931,29.8232,29.778,29.7855,57000.0
2008-04-08 15:10:00,39.5,39.59,39.49,39.54,63500.0,29.778,29.8458,29.7704,29.8081,63500.0
2008-04-08 15:20:00,39.54,39.56,39.49,39.5,47400.0,29.8081,29.8232,29.7704,29.778,47400.0
2008-04-08 15:30:00,39.5,39.52,39.41,39.41,144400.0,29.778,29.7931,29.7101,29.7101,144400.0
2008-04-08 15:40:00,39.42,39.42,39.2,39.21,69300.0,29.7177,29.7177,29.5518,29.5594,69300.0
2008-04-08 15:50:00,39.2,39.32,39.2,39.25,89400.0,29.5518,29.6423,29.5518,29.5895,89400.0
2008-04-09 09:30:00,39.57,39.88,39.5,39.66,67000.0,29.8308,30.0645,29.778,29.8986,67000.0
2008-04-09 09:40:00,39.68,40.05,39.62,39.97,46800.0,29.9137,30.1926,29.8685,30.1323,46800.0
2008-04-09 09:50:00,39.98,40.27,39.98,40.21,64400.0,30.1398,30.3585,30.1398,30.3132,64400.0
2008-04-09 10:00:00,40.21,40.25,40.01,40.16,150200.0,30.3132,30.3434,30.1625,30.2755,150200.0
2008-04-09 10:10:00,40.16,40.18,40.0,40.17,86300.0,30.2755,30.2906,30.1549,30.2831,86300.0
2008-04-09 10:20:00,40.16,40.22,40.12,40.18,72700.0,30.2755,30.3208,30.2454,30.2906,72700.0
2008-04-09 10:30:00,40.2,40.42,40.2,40.38,129100.0,30.3057,30.4716,30.3057,30.4414,129100.0
2008-04-09 10:40:00,40.39,40.43,40.33,40.38,162400.0,30.4489,30.4791,30.4037,30.4414,162400.0
2008-04-09 10:50:00,40.39,40.58,40.39,40.51,222800.0,30.4489,30.5922,30.4489,30.5394,222800.0
2008-04-09 11:00:00,40.51,40.52,40.47,40.48,174100.0,30.5394,30.5469,30.5092,30.5168,174100.0
2008-04-09 11:10:00,40.5,40.52,40.33,40.37,51700.0,30.5319,30.5469,30.4037,30.4339,51700.0
2008-04-09 11:20:00,40.38,40.38,40.2,40.23,52900.0,30.4414,30.4414,30.3057,30.3283,52900.0
2008-04-09 11:30:00,40.25,40.3,40.09,40.12,41800.0,30.3434,30.3811,30.2228,30.2454,41800.0
2008-04-09 11:40:00,40.13,40.13,40.0,40.08,45800.0,30.2529,30.2529,30.1549,30.2152,45800.0
2008-04-09 11:50:00,40.08,40.12,39.95,40.05,69500.0,30.2152,30.2454,30.1172,30.1926,69500.0
2008-04-09 12:00:00,40.06,40.24,40.05,40.24,22900.0,30.2002,30.3359,30.1926,30.3359,22900.0
2008-04-09 12:10:00,40.24,40.32,40.21,40.29,46600.0,30.3359,30.3962,30.3132,30.3735,46600.0
2008-04-09 12:20:00,40.28,40.28,40.19,40.23,33800.0,30.366,30.366,30.2982,30.3283,33800.0
2008-04-09 12:30:00,40.23,40.25,40.13,40.14,29200.0,30.3283,30.3434,30.2529,30.2605,29200.0
2008-04-09 12:40:00,40.16,40.25,40.15,40.17,26100.0,30.2755,30.3434,30.268,30.2831,26100.0
2008-04-09 12:50:00,40.17,40.25,40.17,40.24,20900.0,30.2831,30.3434,30.2831,30.3359,20900.0
2008-04-09 13:00:00,40.24,40.26,40.14,40.26,67000.0,30.3359,30.3509,30.2605,30.3509,67000.0
2008-04-09 13:10:00,40.26,40.28,40.24,40.26,51100.0,30.3509,30.366,30.3359,30.3509,51100.0
2008-04-09 13:20:00,40.26,40.3,40.24,40.3,30000.0,30.3509,30.3811,30.3359,30.3811,30000.0
2008-04-09 13:30:00,40.3,40.36,40.29,40.32,39400.0,30.3811,30.4263,30.3735,30.3962,39400.0
2008-04-09 13:40:00,40.31,40.33,40.21,40.23,60300.0,30.3886,30.4037,30.3132,30.3283,60300.0
2008-04-09 13:50:00,40.22,40.22,40.14,40.16,36200.0,30.3208,30.3208,30.2605,30.2755,36200.0
2008-04-09 14:00:00,40.17,40.23,40.12,40.16,69700.0,30.2831,30.3283,30.2454,30.2755,69700.0
2008-04-09 14:10:00,40.16,40.17,40.03,40.04,36000.0,30.2755,30.2831,30.1775,30.1851,36000.0
2008-04-09 14:20:00,40.04,40.09,39.98,40.08,124100.0,30.1851,30.2228,30.1398,30.2152,124100.0
2008-04-09 14:30:00,40.06,40.16,40.04,40.1,109500.0,30.2002,30.2755,30.1851,30.2303,109500.0
2008-04-09 14:40:00,40.1,40.12,40.0,40.02,123200.0,30.2303,30.2454,30.1549,30.17,123200.0
2008-04-09 14:50:00,40.02,40.03,39.93,39.97,85600.0,30.17,30.1775,30.1022,30.1323,85600.0
2008-04-09 15:00:00,39.97,40.01,39.9,39.9,39800.0,30.1323,30.1625,30.0795,30.0795,39800.0
2008-04-09 15:10:00,39.9,39.95,39.81,39.89,82800.0,30.0795,30.1172,30.0117,30.072,82800.0
2008-04-09 15:20:00,39.88,39.95,39.81,39.84,63400.0,30.0645,30.1172,30.0117,30.0343,63400.0
2008-04-09 15:30:00,39.84,39.94,39.8,39.9,99400.0,30.0343,30.1097,30.0041,30.0795,99400.0
2008-04-09 15:40:00,39.9,39.95,39.85,39.87,117000.0,30.0795,30.1172,30.0418,30.0569,117000.0
2008-04-09 15:50:00,39.87,40.0,39.78,39.9,220000.0,30.0569,30.1549,29.9891,30.0795,220000.0
2008-04-10 09:30:00,40.65,41.22,40.51,41.0,272000.0,30.6449,31.0746,30.5394,30.9088,272000.0
2008-04-10 09:40:00,41.0,41.0,40.78,40.86,124100.0,30.9088,30.9088,30.7429,30.8033,124100.0
2008-04-10 09:50:00,40.87,40.89,40.73,40.85,91800.0,30.8108,30.8259,30.7053,30.7957,91800.0
2008-04-10 10:00:00,40.85,41.01,40.77,40.83,86700.0,30.7957,30.9163,30.7354,30.7806,86700.0
2008-04-10 10:10:00,40.82,40.84,40.71,40.76,148600.0,30.7731,30.7882,30.6902,30.7279,148600.0
2008-04-10 10:20:00,40.76,40.8,40.62,40.71,68400.0,30.7279,30.758,30.6223,30.6902,68400.0
2008-04-10 10:30:00,40.7,40.8,40.61,40.69,177100.0,30.6826,30.758,30.6148,30.6751,177100.0
2008-04-10 10:40:00,40.69,40.9,40.67,40.85,61000.0,30.6751,30.8334,30.66,30.7957,61000.0
2008-04-10 10:50:00,40.85,40.88,40.77,40.8,174300.0,30.7957,30.8183,30.7354,30.758,174300.0
2008-04-10 11:00:00,40.78,40.92,40.75,40.8,63700.0,30.7429,30.8485,30.7203,30.758,63700.0
2008-04-10 11:10:00,40.79,40.82,40.79,40.82,80000.0,30.7505,30.7731,30.7505,30.7731,80000.0
2008-04-10 11:20:00,40.81,40.83,40.79,40.81,54300.0,30.7656,30.7806,30.7505,30.7656,54300.0
2008-04-10 11:30:00,40.82,40.85,40.79,40.82,201600.0,30.7731,30.7957,30.7505,30.7731,201600.0
2008-04-10 11:40:00,40.81,40.85,40.77,40.84,52000.0,30.7656,30.7957,30.7354,30.7882,52000.0
2008-04-10 11:50:00,40.84,40.85,40.77,40.79,44400.0,30.7882,30.7957,30.7354,30.7505,44400.0
2008-04-10 12:00:00,40.79,40.8,40.73,40.77,36000.0,30.7505,30.758,30.7053,30.7354,36000.0
2008-04-10 12:10:00,40.76,40.8,40.76,40.79,26500.0,30.7279,30.758,30.7279,30.7505,26500.0
2008-04-10 12:20:00,40.8,40.84,40.76,40.83,58100.0,30.758,30.7882,30.7279,30.7806,58100.0
2008-04-10 12:30:00,40.82,40.84,40.78,40.8,479700.0,30.7731,30.7882,30.7429,30.758,479700.0
2008-04-10 12:40:00,40.78,40.81,40.77,40.8,112500.0,30.7429,30.7656,30.7354,30.758,112500.0
2008-04-10 12:50:00,40.79,40.81,40.78,40.8,85800.0,30.7505,30.7656,30.7429,30.758,85800.0
2008-04-10 13:00:00,40.8,40.85,40.79,40.83,497300.0,30.758,30.7957,30.7505,30.7806,497300.0
2008-04-10 13:10:00,40.84,40.84,40.78,40.83,46800.0,30.7882,30.7882,30.7429,30.7806,46800.0
2008-04-10 13:20:00,40.83,40.85,40.78,40.83,37500.0,30.7806,30.7957,30.7429,30.7806,37500.0
2008-04-10 13:30:00,40.83,40.84,40.78,40.84,37500.0,30.7806,30.7882,30.7429,30.7882,37500.0
2008-04-10 13:40:00,40.84,40.85,40.81,40.84,31900.0,30.7882,30.7957,30.7656,30.7882,31900.0
2008-04-10 13:50:00,40.84,40.85,40.8,40.8,37800.0,30.7882,30.7957,30.758,30.758,37800.0
2008-04-10 14:00:00,40.81,40.85,40.8,40.84,74100.0,30.7656,30.7957,30.758,30.7882,74100.0
2008-04-10 14:10:00,40.84,40.84,40.8,40.81,22200.0,30.7882,30.7882,30.758,30.7656,22200.0
2008-04-10 14:20:00,40.81,40.85,40.79,40.84,43500.0,30.7656,30.7957,30.7505,30.7882,43500.0
2008-04-10 14:30:00,40.84,40.85,40.79,40.82,127800.0,30.7882,30.7957,30.7505,30.7731,127800.0
2008-04-10 14:40:00,40.82,40.85,40.8,40.82,126400.0,30.7731,30.7957,30.758,30.7731,126400.0
2008-04-10 14:50:00,40.83,40.89,40.82,40.84,122600.0,30.7806,30.8259,30.7731,30.7882,122600.0
2008-04-10 15:00:00,40.85,41.01,40.83,41.01,148200.0,30.7957,30.9163,30.7806,30.9163,148200.0
2008-04-10 15:10:00,41.01,41.01,40.93,40.98,72300.0,30.9163,30.9163,30.856,30.8937,72300.0
2008-04-10 15:20:00,40.99,41.0,40.8,40.99,99900.0,30.9013,30.9088,30.758,30.9013,99900.0
2008-04-10 15:30:00,40.98,41.0,40.89,40.96,136400.0,30.8937,30.9088,30.8259,30.8786,136400.0
2008-04-10 15:40:00,40.96,41.0,40.85,40.87,275700.0,30.8786,30.9088,30.7957,30.8108,275700.0
2008-04-10 15:50:00,40.87,40.92,40.79,40.84,430100.0,30.8108,30.8485,30.7505,30.7882,430100.0
2008-04-11 09:30:00,40.45,40.5,40.16,40.39,35100.0,30.4942,30.5319,30.2755,30.4489,35100.0
2008-04-11 09:40:00,40.42,40.59,40.34,40.55,46600.0,30.4716,30.5997,30.4112,30.5696,46600.0
2008-04-11 09:50:00,40.57,40.73,40.53,40.68,60400.0,30.5846,30.7053,30.5545,30.6676,60400.0
2008-04-11 10:00:00,40.67,40.73,40.61,40.66,98500.0,30.66,30.7053,30.6148,30.6525,98500.0
2008-04-11 10:10:00,40.67,40.77,40.67,40.75,67700.0,30.66,30.7354,30.66,30.7203,67700.0
2008-04-11 10:20:00,40.75,40.77,40.69,40.69,74600.0,30.7203,30.7354,30.6751,30.6751,74600.0
2008-04-11 10:30:00,40.7,40.86,40.69,40.84,79300.0,30.6826,30.8033,30.6751,30.7882,79300.0
2008-04-11 10:40:00,40.85,40.92,40.84,40.84,49800.0,30.7957,30.8485,30.7882,30.7882,49800.0
2008-04-11 10:50:00,40.85,40.86,40.84,40.85,51800.0,30.7957,30.8033,30.7882,30.7957,51800.0
2008-04-11 11:00:00,40.84,40.85,40.74,40.78,36700.0,30.7882,30.7957,30.7128,30.7429,36700.0
2008-04-11 11:10:00,40.78,40.78,40.66,40.69,24400.0,30.7429,30.7429,30.6525,30.6751,24400.0
2008-04-11 11:20:00,40.69,40.69,40.61,40.61,10900.0,30.6751,30.6751,30.6148,30.6148,10900.0
2008-04-11 11:30:00,40.61,40.66,40.6,40.66,22700.0,30.6148,30.6525,30.6072,30.6525,22700.0
2008-04-11 11:40:00,40.66,40.69,40.62,40.63,9300.0,30.6525,30.6751,30.6223,30.6299,9300.0
2008-04-11 11:50:00,40.62,40.63,40.52,40.6,11700.0,30.6223,30.6299,30.5469,30.6072,11700.0
2008-04-11 12:00:00,40.59,40.59,40.48,40.48,45600.0,30.5997,30.5997,30.5168,30.5168,45600.0
2008-04-11 12:10:00,40.47,40.61,40.42,40.61,39000.0,30.5092,30.6148,30.4716,30.6148,39000.0
2008-04-11 12:20:00,40.61,40.61,40.5,40.54,38000.0,30.6148,30.6148,30.5319,30.562,38000.0
2008-04-11 12:30:00,40.52,40.54,40.49,40.5,15700.0,30.5469,30.562,30.5243,30.5319,15700.0
2008-04-11 12:40:00,40.5,40.62,40.5,40.61,23900.0,30.5319,30.6223,30.5319,30.6148,23900.0
2008-04-11 12:50:00,40.61,40.68,40.61,40.68,12700.0,30.6148,30.6676,30.6148,30.6676,12700.0
2008-04-11 13:00:00,40.68,40.7,40.64,40.69,51500.0,30.6676,30.6826,30.6374,30.6751,51500.0
2008-04-11 13:10:00,40.68,40.7,40.66,40.7,15100.0,30.6676,30.6826,30.6525,30.6826,15100.0
2008-04-11 13:20:00,40.7,40.7,40.58,40.6,46300.0,30.6826,30.6826,30.5922,30.6072,46300.0
2008-04-11 13:30:00,40.62,40.62,40.58,40.62,28600.0,30.6223,30.6223,30.5922,30.6223,28600.0
2008-04-11 13:40:00,40.6,40.68,40.6,40.6,12700.0,30.6072,30.6676,30.6072,30.6072,12700.0
2008-04-11 13:50:00,40.6,40.66,40.58,40.63,43400.0,30.6072,30.6525,30.5922,30.6299,43400.0
2008-04-11 14:00:00,40.65,40.65,40.61,40.62,14500.0,30.6449,30.6449,30.6148,30.6223,14500.0
2008-04-11 14:10:00,40.61,40.62,40.45,40.54,37300.0,30.6148,30.6223,30.4942,30.562,37300.0
2008-04-11 14:20:00,40.53,40.56,40.53,40.55,26500.0,30.5545,30.5771,30.5545,30.5696,26500.0
2008-04-11 14:30:00,40.54,40.56,40.49,40.49,16500.0,30.562,30.5771,30.5243,30.5243,16500.0
2008-04-11 14:40:00,40.5,40.52,40.45,40.49,25900.0,30.5319,30.5469,30.4942,30.5243,25900.0
2008-04-11 14:50:00,40.5,40.63,40.5,40.53,36400.0,30.5319,30.6299,30.5319,30.5545,36400.0
2008-04-11 15:00:00,40.53,40.64,40.48,40.5,39300.0,30.5545,30.6374,30.5168,30.5319,39300.0
2008-04-11 15:10:00,40.5,40.59,40.48,40.58,23200.0,30.5319,30.5997,30.5168,30.5922,23200.0
2008-04-11 15:20:00,40.59,40.67,40.59,40.64,45600.0,30.5997,30.66,30.5997,30.6374,45600.0
2008-04-11 15:30:00,40.65,40.65,40.45,40.45,37300.0,30.6449,30.6449,30.4942,30.4942,37300.0
2008-04-11 15:40:00,40.45,40.48,40.39,40.44,61800.0,30.4942,30.5168,30.4489,30.4866,61800.0
2008-04-11 15:50:00,40.43,40.5,40.39,40.45,94200.0,30.4791,30.5319,30.4489,30.4942,94200.0
2008-04-14 09:30:00,40.47,40.85,40.15,40.68,27900.0,30.5092,30.7957,30.268,30.6676,27900.0
2008-04-14 09:40:00,40.67,40.7,40.61,40.63,123900.0,30.66,30.6826,30.6148,30.6299,123900.0
2008-04-14 09:50:00,40.63,40.7,40.57,40.65,27700.0,30.6299,30.6826,30.5846,30.6449,27700.0
2008-04-14 10:00:00,40.68,40.74,40.55,40.55,25900.0,30.6676,30.7128,30.5696,30.5696,25900.0
2008-04-14 10:10:00,40.57,40.64,40.51,40.63,23300.0,30.5846,30.6374,30.5394,30.6299,23300.0
2008-04-14 10:20:00,40.63,40.71,40.59,40.7,64900.0,30.6299,30.6902,30.5997,30.6826,64900.0
2008-04-14 10:30:00,40.71,40.79,40.69,40.75,43100.0,30.6902,30.7505,30.6751,30.7203,43100.0
2008-04-14 10:40:00,40.75,40.83,40.69,40.69,28600.0,30.7203,30.7806,30.6751,30.6751,28600.0
2008-04-14 10:50:00,40.69,40.89,40.69,40.87,31200.0,30.6751,30.8259,30.6751,30.8108,31200.0
2008-04-14 11:00:00,40.9,41.01,40.9,41.0,75900.0,30.8334,30.9163,30.8334,30.9088,75900.0
2008-04-14 11:10:00,40.99,41.0,40.91,40.92,38900.0,30.9013,30.9088,30.8409,30.8485,38900.0
2008-04-14 11:20:00,40.91,40.93,40.83,40.91,33500.0,30.8409,30.856,30.7806,30.8409,33500.0
2008-04-14 11:30:00,40.91,40.92,40.84,40.85,37200.0,30.8409,30.8485,30.7882,30.7957,37200.0
2008-04-14 11:40:00,40.85,40.96,40.83,40.95,33400.0,30.7957,30.8786,30.7806,30.8711,33400.0
2008-04-14 11:50:00,40.94,40.95,40.84,40.84,56400.0,30.8636,30.8711,30.7882,30.7882,56400.0
2008-04-14 12:00:00,40.85,40.94,40.85,40.89,45800.0,30.7957,30.8636,30.7957,30.8259,45800.0
2008-04-14 12:10:00,40.89,40.89,40.8,40.81,23600.0,30.8259,30.8259,30.758,30.7656,23600.0
2008-04-14 12:20:00,40.81,40.94,40.8,40.89,28700.0,30.7656,30.8636,30.758,30.8259,28700.0
2008-04-14 12:30:00,40.89,40.97,40.88,40.93,51500.0,30.8259,30.8862,30.8183,30.856,51500.0
2008-04-14 12:40:00,40.93,40.97,40.92,40.95,12700.0,30.856,30.8862,30.8485,30.8711,12700.0
2008-04-14 12:50:00,40.97,41.02,40.94,41.02,20900.0,30.8862,30.9239,30.8636,30.9239,20900.0
2008-04-14 13:00:00,41.04,41.06,41.01,41.06,15500.0,30.939,30.954,30.9163,30.954,15500.0
2008-04-14 13:10:00,41.06,41.1,41.04,41.07,19500.0,30.954,30.9842,30.939,30.9616,19500.0
2008-04-14 13:20:00,41.07,41.12,41.06,41.12,30700.0,30.9616,30.9993,30.954,30.9993,30700.0
2008-04-14 13:30:00,41.12,41.18,41.1,41.15,33800.0,30.9993,31.0445,30.9842,31.0219,33800.0
2008-04-14 13:40:00,41.15,41.21,41.13,41.2,34500.0,31.0219,31.0671,31.0068,31.0596,34500.0
2008-04-14 13:50:00,41.2,41.26,41.2,41.23,53100.0,31.0596,31.1048,31.0596,31.0822,53100.0
2008-04-14 14:00:00,41.23,41.24,41.2,41.21,31100.0,31.0822,31.0897,31.0596,31.0671,31100.0
2008-04-14 14:10:00,41.2,41.29,41.2,41.25,66600.0,31.0596,31.1274,31.0596,31.0973,66600.0
2008-04-14 14:20:00,41.25,41.32,41.22,41.23,58000.0,31.0973,31.15,31.0746,31.0822,58000.0
2008-04-14 14:30:00,41.22,41.25,41.2,41.23,39700.0,31.0746,31.0973,31.0596,31.0822,39700.0
2008-04-14 14:40:00,41.24,41.25,41.22,41.24,33800.0,31.0897,31.0973,31.0746,31.0897,33800.0
2008-04-14 14:50:00,41.24,41.25,41.23,41.24,60800.0,31.0897,31.0973,31.0822,31.0897,60800.0
2008-04-14 15:00:00,41.24,41.25,41.23,41.24,110900.0,31.0897,31.0973,31.0822,31.0897,110900.0
2008-04-14 15:10:00,41.24,41.25,41.21,41.22,126300.0,31.0897,31.0973,31.0671,31.0746,126300.0
2008-04-14 15:20:00,41.22,41.24,41.22,41.22,123400.0,31.0746,31.0897,31.0746,31.0746,123400.0
2008-04-14 15:30:00,41.22,41.32,41.22,41.25,126700.0,31.0746,31.15,31.0746,31.0973,126700.0
2008-04-14 15:40:00,41.26,41.4,41.25,41.39,136800.0,31.1048,31.2103,31.0973,31.2028,136800.0
2008-04-14 15:50:00,41.39,41.6,41.39,41.5,279400.0,31.2028,31.3611,31.2028,31.2857,279400.0
2008-04-15 09:30:00,41.58,41.69,41.47,41.49,75900.0,31.346,31.429,31.2631,31.2782,75900.0
2008-04-15 09:40:00,41.5,41.56,41.49,41.54,102600.0,31.2857,31.331,31.2782,31.3159,102600.0
2008-04-15 09:50:00,41.53,41.54,41.48,41.53,92700.0,31.3083,31.3159,31.2707,31.3083,92700.0
2008-04-15 10:00:00,41.55,41.79,41.52,41.77,43000.0,31.3234,31.5044,31.3008,31.4893,43000.0
2008-04-15 10:10:00,41.77,41.9,41.75,41.87,48100.0,31.4893,31.5873,31.4742,31.5647,48100.0
2008-04-15 10:20:00,41.87,41.93,41.68,41.8,153000.0,31.5647,31.6099,31.4214,31.5119,153000.0
2008-04-15 10:30:00,41.81,41.91,41.8,41.85,129500.0,31.5194,31.5948,31.5119,31.5496,129500.0
2008-04-15 10:40:00,41.84,41.86,41.65,41.68,102000.0,31.542,31.5571,31.3988,31.4214,102000.0
2008-04-15 10:50:00,41.67,41.71,41.65,41.66,78400.0,31.4139,31.444,31.3988,31.4064,78400.0
2008-04-15 11:00:00,41.67,41.69,41.63,41.65,55600.0,31.4139,31.429,31.3837,31.3988,55600.0
2008-04-15 11:10:00,41.66,41.69,41.57,41.61,67700.0,31.4064,31.429,31.3385,31.3687,67700.0
2008-04-15 11:20:00,41.61,41.67,41.59,41.64,43900.0,31.3687,31.4139,31.3536,31.3913,43900.0
2008-04-15 11:30:00,41.65,41.66,41.62,41.66,62400.0,31.3988,31.4064,31.3762,31.4064,62400.0
2008-04-15 11:40:00,41.65,41.72,41.63,41.65,43700.0,31.3988,31.4516,31.3837,31.3988,43700.0
2008-04-15 11:50:00,41.65,41.68,41.61,41.68,42400.0,31.3988,31.4214,31.3687,31.4214,42400.0
2008-04-15 12:00:00,41.66,41.67,41.6,41.63,30000.0,31.4064,31.4139,31.3611,31.3837,30000.0
2008-04-15 12:10:00,41.63,41.66,41.61,41.64,26500.0,31.3837,31.4064,31.3687,31.3913,26500.0
2008-04-15 12:20:00,41.64,41.67,41.64,41.67,16800.0,31.3913,31.4139,31.3913,31.4139,16800.0
2008-04-15 12:30:00,41.67,41.7,41.64,41.66,23500.0,31.4139,31.4365,31.3913,31.4064,23500.0
2008-04-15 12:40:00,41.67,41.67,41.63,41.63,16800.0,31.4139,31.4139,31.3837,31.3837,16800.0
2008-04-15 12:50:00,41.64,41.76,41.64,41.76,36400.0,31.3913,31.4817,31.3913,31.4817,36400.0
2008-04-15 13:00:00,41.75,41.78,41.7,41.7,45200.0,31.4742,31.4968,31.4365,31.4365,45200.0
2008-04-15 13:10:00,41.7,41.72,41.67,41.69,10900.0,31.4365,31.4516,31.4139,31.429,10900.0
2008-04-15 13:20:00,41.7,41.76,41.69,41.75,23200.0,31.4365,31.4817,31.429,31.4742,23200.0
2008-04-15 13:30:00,41.76,41.76,41.73,41.75,18300.0,31.4817,31.4817,31.4591,31.4742,18300.0
2008-04-15 13:40:00,41.74,41.8,41.73,41.79,17700.0,31.4667,31.5119,31.4591,31.5044,17700.0
2008-04-15 13:50:00,41.78,41.8,41.74,41.75,15000.0,31.4968,31.5119,31.4667,31.4742,15000.0
2008-04-15 14:00:00,41.75,41.77,41.7,41.75,26500.0,31.4742,31.4893,31.4365,31.4742,26500.0
2008-04-15 14:10:00,41.74,41.78,41.72,41.74,11200.0,31.4667,31.4968,31.4516,31.4667,11200.0
2008-04-15 14:20:00,41.74,41.87,41.72,41.8,50700.0,31.4667,31.5647,31.4516,31.5119,50700.0
2008-04-15 14:30:00,41.8,41.98,41.79,41.95,46900.0,31.5119,31.6476,31.5044,31.625,46900.0
2008-04-15 14:40:00,41.96,42.03,41.95,42.03,73100.0,31.6325,31.6853,31.625,31.6853,73100.0
2008-04-15 14:50:00,42.03,42.09,41.94,41.98,101700.0,31.6853,31.7305,31.6174,31.6476,101700.0
2008-04-15 15:00:00,41.99,42.07,41.97,42.04,71300.0,31.6551,31.7154,31.6401,31.6928,71300.0
2008-04-15 15:10:00,42.04,42.05,41.93,41.99,48600.0,31.6928,31.7004,31.6099,31.6551,48600.0
2008-04-15 15:20:00,41.99,41.99,41.88,41.93,45800.0,31.6551,31.6551,31.5722,31.6099,45800.0
2008-04-15 15:30:00,41.94,42.09,41.94,42.06,81500.0,31.6174,31.7305,31.6174,31.7079,81500.0
2008-04-15 15:40:00,42.05,42.2,42.03,42.18,117400.0,31.7004,31.8134,31.6853,31.7984,117400.0
2008-04-15 15:50:00,42.17,42.34,42.16,42.26,218500.0,31.7908,31.919,31.7833,31.8587,218500.0
2008-04-16 09:30:00,42.73,42.73,42.31,42.44,47600.0,32.213,32.213,31.8964,31.9944,47600.0
2008-04-16 09:40:00,42.42,42.44,42.2,42.28,218300.0,31.9793,31.9944,31.8134,31.8738,218300.0
2008-04-16 09:50:00,42.28,42.31,41.97,41.97,230100.0,31.8738,31.8964,31.6401,31.6401,230100.0
2008-04-16 10:00:00,42.0,42.02,41.96,42.0,109900.0,31.6627,31.6777,31.6325,31.6627,109900.0
2008-04-16 10:10:00,42.01,42.03,42.0,42.01,34600.0,31.6702,31.6853,31.6627,31.6702,34600.0
2008-04-16 10:20:00,42.01,42.18,42.0,42.17,26600.0,31.6702,31.7984,31.6627,31.7908,26600.0
2008-04-16 10:30:00,42.17,42.26,42.16,42.23,65100.0,31.7908,31.8587,31.7833,31.8361,65100.0
2008-04-16 10:40:00,42.24,42.31,42.2,42.3,32400.0,31.8436,31.8964,31.8134,31.8888,32400.0
2008-04-16 10:50:00,42.31,42.43,42.31,42.4,52300.0,31.8964,31.9868,31.8964,31.9642,52300.0
2008-04-16 11:00:00,42.41,42.56,42.4,42.5,80900.0,31.9718,32.0848,31.9642,32.0396,80900.0
2008-04-16 11:10:00,42.49,42.53,42.41,42.52,55900.0,32.0321,32.0622,31.9718,32.0547,55900.0
2008-04-16 11:20:00,42.52,42.57,42.51,42.56,24000.0,32.0547,32.0924,32.0471,32.0848,24000.0
2008-04-16 11:30:00,42.55,42.57,42.52,42.53,36900.0,32.0773,32.0924,32.0547,32.0622,36900.0
2008-04-16 11:40:00,42.52,42.56,42.5,42.52,41100.0,32.0547,32.0848,32.0396,32.0547,41100.0
2008-04-16 11:50:00,42.51,42.53,42.47,42.5,59200.0,32.0471,32.0622,32.017,32.0396,59200.0
2008-04-16 12:00:00,42.51,42.6,42.5,42.59,61400.0,32.0471,32.115,32.0396,32.1075,61400.0
2008-04-16 12:10:00,42.6,42.69,42.58,42.62,35600.0,32.115,32.1828,32.0999,32.1301,35600.0
2008-04-16 12:20:00,42.61,42.8,42.61,42.76,30500.0,32.1225,32.2658,32.1225,32.2356,30500.0
2008-04-16 12:30:00,42.76,42.76,42.59,42.64,25700.0,32.2356,32.2356,32.1075,32.1451,25700.0
2008-04-16 12:40:00,42.65,42.65,42.6,42.61,15300.0,32.1527,32.1527,32.115,32.1225,15300.0
2008-04-16 12:50:00,42.61,42.65,42.6,42.61,19400.0,32.1225,32.1527,32.115,32.1225,19400.0
2008-04-16 13:00:00,42.61,42.62,42.54,42.58,20400.0,32.1225,32.1301,32.0698,32.0999,20400.0
2008-04-16 13:10:00,42.58,42.61,42.55,42.6,38100.0,32.0999,32.1225,32.0773,32.115,38100.0
2008-04-16 13:20:00,42.6,42.66,42.58,42.64,44800.0,32.115,32.1602,32.0999,32.1451,44800.0
2008-04-16 13:30:00,42.64,42.67,42.59,42.6,82200.0,32.1451,32.1678,32.1075,32.115,82200.0
2008-04-16 13:40:00,42.6,42.64,42.58,42.6,54200.0,32.115,32.1451,32.0999,32.115,54200.0
2008-04-16 13:50:00,42.6,42.65,42.59,42.61,50800.0,32.115,32.1527,32.1075,32.1225,50800.0
2008-04-16 14:00:00,42.61,42.69,42.59,42.68,62700.0,32.1225,32.1828,32.1075,32.1753,62700.0
2008-04-16 14:10:00,42.68,42.75,42.6,42.62,57300.0,32.1753,32.2281,32.115,32.1301,57300.0
2008-04-16 14:20:00,42.62,42.71,42.62,42.68,34700.0,32.1301,32.1979,32.1301,32.1753,34700.0
2008-04-16 14:30:00,42.67,42.74,42.66,42.73,26400.0,32.1678,32.2205,32.1602,32.213,26400.0
2008-04-16 14:40:00,42.73,42.76,42.71,42.71,32400.0,32.213,32.2356,32.1979,32.1979,32400.0
2008-04-16 14:50:00,42.72,42.9,42.72,42.89,64700.0,32.2055,32.3412,32.2055,32.3336,64700.0
2008-04-16 15:00:00,42.88,42.94,42.88,42.91,30400.0,32.3261,32.3713,32.3261,32.3487,30400.0
2008-04-16 15:10:00,42.91,42.98,42.9,42.98,40300.0,32.3487,32.4015,32.3412,32.4015,40300.0
2008-04-16 15:20:00,42.98,43.1,42.98,43.09,89600.0,32.4015,32.4919,32.4015,32.4844,89600.0
2008-04-16 15:30:00,43.09,43.17,42.97,42.97,150700.0,32.4844,32.5447,32.3939,32.3939,150700.0
2008-04-16 15:40:00,42.97,43.03,42.92,42.95,197300.0,32.3939,32.4392,32.3562,32.3788,197300.0
2008-04-16 15:50:00,42.95,43.0,42.82,42.84,496900.0,32.3788,32.4165,32.2808,32.2959,496900.0
2008-04-17 09:30:00,42.84,42.9,42.63,42.81,24700.0,32.2959,32.3412,32.1376,32.2733,24700.0
2008-04-17 09:40:00,42.84,43.29,42.82,43.28,47400.0,32.2959,32.6352,32.2808,32.6276,47400.0
2008-04-17 09:50:00,43.28,43.47,43.15,43.28,82900.0,32.6276,32.7709,32.5296,32.6276,82900.0
2008-04-17 10:00:00,43.29,43.48,43.16,43.31,240100.0,32.6352,32.7784,32.5372,32.6502,240100.0
2008-04-17 10:10:00,43.31,43.39,43.27,43.35,136000.0,32.6502,32.7106,32.6201,32.6804,136000.0
2008-04-17 10:20:00,43.36,43.5,43.36,43.4,53900.0,32.6879,32.7935,32.6879,32.7181,53900.0
2008-04-17 10:30:00,43.41,43.63,43.4,43.6,58800.0,32.7256,32.8915,32.7181,32.8689,58800.0
2008-04-17 10:40:00,43.6,43.62,43.51,43.55,48600.0,32.8689,32.8839,32.801,32.8312,48600.0
2008-04-17 10:50:00,43.57,43.62,43.42,43.46,76900.0,32.8463,32.8839,32.7332,32.7633,76900.0
2008-04-17 11:00:00,43.46,43.59,43.46,43.54,174300.0,32.7633,32.8613,32.7633,32.8236,174300.0
2008-04-17 11:10:00,43.55,43.58,43.48,43.57,75300.0,32.8312,32.8538,32.7784,32.8463,75300.0
2008-04-17 11:20:00,43.58,43.58,43.47,43.51,101400.0,32.8538,32.8538,32.7709,32.801,101400.0
2008-04-17 11:30:00,43.53,43.56,43.48,43.5,124700.0,32.8161,32.8387,32.7784,32.7935,124700.0
2008-04-17 11:40:00,43.5,43.66,43.5,43.6,50500.0,32.7935,32.9141,32.7935,32.8689,50500.0
2008-04-17 11:50:00,43.59,43.65,43.48,43.5,80500.0,32.8613,32.9066,32.7784,32.7935,80500.0
2008-04-17 12:00:00,43.5,43.51,43.49,43.5,47200.0,32.7935,32.801,32.7859,32.7935,47200.0
2008-04-17 12:10:00,43.5,43.51,43.49,43.5,38900.0,32.7935,32.801,32.7859,32.7935,38900.0
2008-04-17 12:20:00,43.5,43.54,43.49,43.51,58800.0,32.7935,32.8236,32.7859,32.801,58800.0
2008-04-17 12:30:00,43.5,43.51,43.49,43.5,39600.0,32.7935,32.801,32.7859,32.7935,39600.0
2008-04-17 12:40:00,43.5,43.52,43.49,43.5,56700.0,32.7935,32.8086,32.7859,32.7935,56700.0
2008-04-17 12:50:00,43.51,43.57,43.49,43.57,29400.0,32.801,32.8463,32.7859,32.8463,29400.0
2008-04-17 13:00:00,43.57,43.58,43.54,43.58,13900.0,32.8463,32.8538,32.8236,32.8538,13900.0
2008-04-17 13:10:00,43.58,43.6,43.54,43.59,23800.0,32.8538,32.8689,32.8236,32.8613,23800.0
2008-04-17 13:20:00,43.57,43.63,43.56,43.62,21100.0,32.8463,32.8915,32.8387,32.8839,21100.0
2008-04-17 13:30:00,43.62,43.63,43.59,43.61,122300.0,32.8839,32.8915,32.8613,32.8764,122300.0
2008-04-17 13:40:00,43.62,43.63,43.57,43.6,96900.0,32.8839,32.8915,32.8463,32.8689,96900.0
2008-04-17 13:50:00,43.61,43.63,43.58,43.6,60500.0,32.8764,32.8915,32.8538,32.8689,60500.0
2008-04-17 14:00:00,43.61,43.62,43.59,43.62,30700.0,32.8764,32.8839,32.8613,32.8839,30700.0
2008-04-17 14:10:00,43.62,43.62,43.59,43.6,85800.0,32.8839,32.8839,32.8613,32.8689,85800.0
2008-04-17 14:20:00,43.61,43.65,43.5,43.5,237100.0,32.8764,32.9066,32.7935,32.7935,237100.0
2008-04-17 14:30:00,43.5,43.55,43.49,43.53,160200.0,32.7935,32.8312,32.7859,32.8161,160200.0
2008-04-17 14:40:00,43.54,43.54,43.5,43.51,59600.0,32.8236,32.8236,32.7935,32.801,59600.0
2008-04-17 14:50:00,43.51,43.52,43.49,43.5,66700.0,32.801,32.8086,32.7859,32.7935,66700.0
2008-04-17 15:00:00,43.5,43.59,43.5,43.54,83000.0,32.7935,32.8613,32.7935,32.8236,83000.0
2008-04-17 15:10:00,43.55,43.56,43.5,43.56,134400.0,32.8312,32.8387,32.7935,32.8387,134400.0
2008-04-17 15:20:00,43.56,43.57,43.55,43.55,44600.0,32.8387,32.8463,32.8312,32.8312,44600.0
2008-04-17 15:30:00,43.56,43.71,43.55,43.71,84500.0,32.8387,32.9518,32.8312,32.9518,84500.0
2008-04-17 15:40:00,43.71,43.75,43.62,43.69,91700.0,32.9518,32.9819,32.8839,32.9367,91700.0
2008-04-17 15:50:00,43.69,43.78,43.61,43.78,186500.0,32.9367,33.0046,32.8764,33.0046,186500.0
2008-04-18 09:30:00,44.0,44.0,43.62,43.71,66900.0,33.1704,33.1704,32.8839,32.9518,66900.0
2008-04-18 09:40:00,43.73,43.86,43.68,43.8,78700.0,32.9669,33.0649,32.9292,33.0196,78700.0
2008-04-18 09:50:00,43.77,43.82,43.73,43.78,74900.0,32.997,33.0347,32.9669,33.0046,74900.0
2008-04-18 10:00:00,43.78,43.85,43.73,43.76,50900.0,33.0046,33.0573,32.9669,32.9895,50900.0
2008-04-18 10:10:00,43.77,43.81,43.74,43.76,136200.0,32.997,33.0272,32.9744,32.9895,136200.0
2008-04-18 10:20:00,43.77,43.78,43.73,43.76,63000.0,32.997,33.0046,32.9669,32.9895,63000.0
2008-04-18 10:30:00,43.77,43.8,43.73,43.75,128000.0,32.997,33.0196,32.9669,32.9819,128000.0
2008-04-18 10:40:00,43.76,43.8,43.74,43.77,54800.0,32.9895,33.0196,32.9744,32.997,54800.0
2008-04-18 10:50:00,43.78,43.78,43.75,43.75,42400.0,33.0046,33.0046,32.9819,32.9819,42400.0
2008-04-18 11:00:00,43.75,43.78,43.74,43.77,94900.0,32.9819,33.0046,32.9744,32.997,94900.0
2008-04-18 11:10:00,43.77,43.78,43.75,43.76,64500.0,32.997,33.0046,32.9819,32.9895,64500.0
2008-04-18 11:20:00,43.75,43.76,43.74,43.76,25000.0,32.9819,32.9895,32.9744,32.9895,25000.0
2008-04-18 11:30:00,43.75,43.76,43.69,43.7,102200.0,32.9819,32.9895,32.9367,32.9443,102200.0
2008-04-18 11:40:00,43.71,43.8,43.71,43.78,31600.0,32.9518,33.0196,32.9518,33.0046,31600.0
2008-04-18 11:50:00,43.79,44.18,43.79,44.0,149900.0,33.0121,33.3061,33.0121,33.1704,149900.0
2008-04-18 12:00:00,44.01,44.16,43.99,44.14,24900.0,33.178,33.291,33.1629,33.276,24900.0
2008-04-18 12:10:00,44.15,44.4,44.14,44.38,157100.0,33.2835,33.472,33.276,33.4569,157100.0
2008-04-18 12:20:00,44.37,44.37,44.17,44.18,27600.0,33.4493,33.4493,33.2986,33.3061,27600.0
2008-04-18 12:30:00,44.18,44.45,44.16,44.39,86600.0,33.3061,33.5097,33.291,33.4644,86600.0
2008-04-18 12:40:00,44.41,44.51,44.38,44.46,68300.0,33.4795,33.5549,33.4569,33.5172,68300.0
2008-04-18 12:50:00,44.46,44.46,44.29,44.31,18800.0,33.5172,33.5172,33.389,33.4041,18800.0
2008-04-18 13:00:00,44.3,44.36,44.25,44.36,25000.0,33.3966,33.4418,33.3589,33.4418,25000.0
2008-04-18 13:10:00,44.35,44.51,44.35,44.48,96000.0,33.4343,33.5549,33.4343,33.5323,96000.0
2008-04-18 13:20:00,44.48,44.55,44.45,44.55,89800.0,33.5323,33.585,33.5097,33.585,89800.0
2008-04-18 13:30:00,44.53,44.61,44.46,44.6,129800.0,33.57,33.6303,33.5172,33.6227,129800.0
2008-04-18 13:40:00,44.6,44.6,44.36,44.37,99900.0,33.6227,33.6227,33.4418,33.4493,99900.0
2008-04-18 13:50:00,44.37,44.45,44.31,44.39,81200.0,33.4493,33.5097,33.4041,33.4644,81200.0
2008-04-18 14:00:00,44.4,44.4,44.29,44.29,50300.0,33.472,33.472,33.389,33.389,50300.0
2008-04-18 14:10:00,44.28,44.38,44.28,44.32,76800.0,33.3815,33.4569,33.3815,33.4117,76800.0
2008-04-18 14:20:00,44.31,44.4,44.31,44.36,86300.0,33.4041,33.472,33.4041,33.4418,86300.0
2008-04-18 14:30:00,44.36,44.43,44.32,44.43,67500.0,33.4418,33.4946,33.4117,33.4946,67500.0
2008-04-18 14:40:00,44.44,44.48,44.4,44.41,28000.0,33.5021,33.5323,33.472,33.4795,28000.0
2008-04-18 14:50:00,44.41,44.43,44.36,44.4,57000.0,33.4795,33.4946,33.4418,33.472,57000.0
2008-04-18 15:00:00,44.4,44.4,44.31,44.34,42700.0,33.472,33.472,33.4041,33.4267,42700.0
2008-04-18 15:10:00,44.35,44.59,44.33,44.47,138100.0,33.4343,33.6152,33.4192,33.5247,138100.0
2008-04-18 15:20:00,44.46,44.49,44.3,44.31,144900.0,33.5172,33.5398,33.3966,33.4041,144900.0
2008-04-18 15:30:00,44.32,44.32,44.25,44.26,207900.0,33.4117,33.4117,33.3589,33.3664,207900.0
2008-04-18 15:40:00,44.26,44.35,44.2,44.35,137900.0,33.3664,33.4343,33.3212,33.4343,137900.0
2008-04-18 15:50:00,44.35,44.56,44.31,44.47,165600.0,33.4343,33.5926,33.4041,33.5247,165600.0
2008-04-21 09:30:00,44.42,44.49,44.05,44.39,40500.0,33.487,33.5398,33.2081,33.4644,40500.0
2008-04-21 09:40:00,44.4,44.4,44.15,44.35,103900.0,33.472,33.472,33.2835,33.4343,103900.0
2008-04-21 09:50:00,44.35,44.36,44.17,44.3,165200.0,33.4343,33.4418,33.2986,33.3966,165200.0
2008-04-21 10:00:00,44.3,44.36,44.2,44.36,64700.0,33.3966,33.4418,33.3212,33.4418,64700.0
2008-04-21 10:10:00,44.35,44.35,44.23,44.3,72000.0,33.4343,33.4343,33.3438,33.3966,72000.0
2008-04-21 10:20:00,44.31,44.34,44.23,44.26,42600.0,33.4041,33.4267,33.3438,33.3664,42600.0
2008-04-21 10:30:00,44.28,44.28,44.23,44.26,126700.0,33.3815,33.3815,33.3438,33.3664,126700.0
2008-04-21 10:40:00,44.27,44.28,44.24,44.24,25800.0,33.374,33.3815,33.3513,33.3513,25800.0
2008-04-21 10:50:00,44.24,44.26,44.16,44.25,56700.0,33.3513,33.3664,33.291,33.3589,56700.0
2008-04-21 11:00:00,44.25,44.27,44.23,44.25,81600.0,33.3589,33.374,33.3438,33.3589,81600.0
2008-04-21 11:10:00,44.25,44.26,44.2,44.23,66300.0,33.3589,33.3664,33.3212,33.3438,66300.0
2008-04-21 11:20:00,44.22,44.24,44.15,44.2,87100.0,33.3363,33.3513,33.2835,33.3212,87100.0
2008-04-21 11:30:00,44.2,44.31,44.19,44.31,46200.0,33.3212,33.4041,33.3137,33.4041,46200.0
2008-04-21 11:40:00,44.3,44.31,44.26,44.3,86600.0,33.3966,33.4041,33.3664,33.3966,86600.0
2008-04-21 11:50:00,44.3,44.37,44.2,44.33,47700.0,33.3966,33.4493,33.3212,33.4192,47700.0
2008-04-21 12:00:00,44.33,44.33,44.26,44.3,30600.0,33.4192,33.4192,33.3664,33.3966,30600.0
2008-04-21 12:10:00,44.31,44.32,44.26,44.27,32100.0,33.4041,33.4117,33.3664,33.374,32100.0
2008-04-21 12:20:00,44.27,44.32,44.2,44.27,48800.0,33.374,33.4117,33.3212,33.374,48800.0
2008-04-21 12:30:00,44.29,44.3,44.22,44.22,24000.0,33.389,33.3966,33.3363,33.3363,24000.0
2008-04-21 12:40:00,44.22,44.37,44.22,44.36,19500.0,33.3363,33.4493,33.3363,33.4418,19500.0
2008-04-21 12:50:00,44.35,44.39,44.34,44.39,13200.0,33.4343,33.4644,33.4267,33.4644,13200.0
2008-04-21 13:00:00,44.39,44.47,44.37,44.39,58600.0,33.4644,33.5247,33.4493,33.4644,58600.0
2008-04-21 13:10:00,44.39,44.67,44.38,44.66,29000.0,33.4644,33.6755,33.4569,33.668,29000.0
2008-04-21 13:20:00,44.65,44.65,44.41,44.41,16900.0,33.6604,33.6604,33.4795,33.4795,16900.0
2008-04-21 13:30:00,44.4,44.43,44.38,44.43,10400.0,33.472,33.4946,33.4569,33.4946,10400.0
2008-04-21 13:40:00,44.44,44.46,44.32,44.4,90000.0,33.5021,33.5172,33.4117,33.472,90000.0
2008-04-21 13:50:00,44.39,44.46,44.39,44.46,9900.0,33.4644,33.5172,33.4644,33.5172,9900.0
2008-04-21 14:00:00,44.45,44.58,44.45,44.54,29800.0,33.5097,33.6077,33.5097,33.5775,29800.0
2008-04-21 14:10:00,44.54,44.56,44.45,44.48,10500.0,33.5775,33.5926,33.5097,33.5323,10500.0
2008-04-21 14:20:00,44.48,44.53,44.44,44.52,14200.0,33.5323,33.57,33.5021,33.5624,14200.0
2008-04-21 14:30:00,44.51,44.53,44.44,44.51,38600.0,33.5549,33.57,33.5021,33.5549,38600.0
2008-04-21 14:40:00,44.52,44.6,44.48,44.6,12100.0,33.5624,33.6227,33.5323,33.6227,12100.0
2008-04-21 14:50:00,44.6,44.62,44.53,44.54,15600.0,33.6227,33.6378,33.57,33.5775,15600.0
2008-04-21 15:00:00,44.54,44.65,44.53,44.64,21000.0,33.5775,33.6604,33.57,33.6529,21000.0
2008-04-21 15:10:00,44.64,44.74,44.63,44.71,27800.0,33.6529,33.7283,33.6454,33.7057,27800.0
2008-04-21 15:20:00,44.72,44.74,44.67,44.68,18800.0,33.7132,33.7283,33.6755,33.683,18800.0
2008-04-21 15:30:00,44.68,44.88,44.65,44.85,46900.0,33.683,33.8338,33.6604,33.8112,46900.0
2008-04-21 15:40:00,44.85,44.97,44.85,44.94,55100.0,33.8112,33.9017,33.8112,33.8791,55100.0
2008-04-21 15:50:00,44.94,44.98,44.83,44.9,135800.0,33.8791,33.9092,33.7961,33.8489,135800.0
2008-04-22 09:30:00,44.85,45.0,44.23,44.94,125100.0,33.8112,33.9243,33.3438,33.8791,125100.0
2008-04-22 09:40:00,44.94,44.97,44.84,44.87,22100.0,33.8791,33.9017,33.8037,33.8263,22100.0
2008-04-22 09:50:00,44.87,44.93,44.85,44.87,110700.0,33.8263,33.8715,33.8112,33.8263,110700.0
2008-04-22 10:00:00,44.88,44.9,44.83,44.87,49600.0,33.8338,33.8489,33.7961,33.8263,49600.0
2008-04-22 10:10:00,44.86,44.94,44.85,44.92,143200.0,33.8187,33.8791,33.8112,33.864,143200.0
2008-04-22 10:20:00,44.91,44.95,44.9,44.91,33100.0,33.8564,33.8866,33.8489,33.8564,33100.0
2008-04-22 10:30:00,44.9,44.95,44.89,44.91,108800.0,33.8489,33.8866,33.8414,33.8564,108800.0
2008-04-22 10:40:00,44.91,44.97,44.91,44.96,65400.0,33.8564,33.9017,33.8564,33.8941,65400.0
2008-04-22 10:50:00,44.95,44.98,44.94,44.95,57900.0,33.8866,33.9092,33.8791,33.8866,57900.0
2008-04-22 11:00:00,44.95,45.0,44.94,44.99,168000.0,33.8866,33.9243,33.8791,33.9168,168000.0
2008-04-22 11:10:00,45.0,45.78,44.98,45.31,702700.0,33.9243,34.5123,33.9092,34.158,702700.0
2008-04-22 11:20:00,45.33,45.34,45.2,45.22,120800.0,34.1731,34.1806,34.0751,34.0901,120800.0
2008-04-22 11:30:00,45.21,45.4,45.19,45.3,100300.0,34.0826,34.2258,34.0675,34.1505,100300.0
2008-04-22 11:40:00,45.32,45.44,45.27,45.38,52500.0,34.1655,34.256,34.1278,34.2108,52500.0
2008-04-22 11:50:00,45.38,45.49,45.3,45.31,214000.0,34.2108,34.2937,34.1505,34.158,214000.0
2008-04-22 12:00:00,45.31,45.35,45.13,45.18,143000.0,34.158,34.1881,34.0223,34.06,143000.0
2008-04-22 12:10:00,45.2,45.2,45.06,45.14,121400.0,34.0751,34.0751,33.9695,34.0298,121400.0
2008-04-22 12:20:00,45.15,45.21,45.11,45.14,49000.0,34.0374,34.0826,34.0072,34.0298,49000.0
2008-04-22 12:30:00,45.13,45.2,45.12,45.12,92100.0,34.0223,34.0751,34.0148,34.0148,92100.0
2008-04-22 12:40:00,45.12,45.18,45.06,45.17,39400.0,34.0148,34.06,33.9695,34.0524,39400.0
2008-04-22 12:50:00,45.17,45.19,45.08,45.15,86900.0,34.0524,34.0675,33.9846,34.0374,86900.0
2008-04-22 13:00:00,45.14,45.19,45.14,45.15,176200.0,34.0298,34.0675,34.0298,34.0374,176200.0
2008-04-22 13:10:00,45.15,45.16,44.95,44.99,191200.0,34.0374,34.0449,33.8866,33.9168,191200.0
2008-04-22 13:20:00,45.0,45.02,44.95,44.98,82200.0,33.9243,33.9394,33.8866,33.9092,82200.0
2008-04-22 13:30:00,44.98,45.0,44.92,44.96,256700.0,33.9092,33.9243,33.864,33.8941,256700.0
2008-04-22 13:40:00,44.97,44.99,44.9,44.98,78600.0,33.9017,33.9168,33.8489,33.9092,78600.0
2008-04-22 13:50:00,44.98,45.0,44.97,44.99,60000.0,33.9092,33.9243,33.9017,33.9168,60000.0
2008-04-22 14:00:00,44.99,45.0,44.96,44.96,31100.0,33.9168,33.9243,33.8941,33.8941,31100.0
2008-04-22 14:10:00,44.97,45.0,44.89,44.96,25400.0,33.9017,33.9243,33.8414,33.8941,25400.0
2008-04-22 14:20:00,44.95,44.98,44.88,44.9,59100.0,33.8866,33.9092,33.8338,33.8489,59100.0
2008-04-22 14:30:00,44.9,44.95,44.89,44.91,39200.0,33.8489,33.8866,33.8414,33.8564,39200.0
2008-04-22 14:40:00,44.91,44.94,44.87,44.9,117900.0,33.8564,33.8791,33.8263,33.8489,117900.0
2008-04-22 14:50:00,44.9,44.9,44.68,44.74,119300.0,33.8489,33.8489,33.683,33.7283,119300.0
2008-04-22 15:00:00,44.75,44.79,44.72,44.72,73500.0,33.7358,33.766,33.7132,33.7132,73500.0
2008-04-22 15:10:00,44.72,44.74,44.55,44.59,171300.0,33.7132,33.7283,33.585,33.6152,171300.0
2008-04-22 15:20:00,44.59,44.7,44.58,44.66,586800.0,33.6152,33.6981,33.6077,33.668,586800.0
2008-04-22 15:30:00,44.65,44.76,44.63,44.68,85100.0,33.6604,33.7434,33.6454,33.683,85100.0
2008-04-22 15:40:00,44.66,44.82,44.65,44.81,93600.0,33.668,33.7886,33.6604,33.7811,93600.0
2008-04-22 15:50:00,44.81,44.84,44.73,44.78,125000.0,33.7811,33.8037,33.7207,33.7584,125000.0
2008-04-23 09:30:00,44.99,45.11,44.76,45.0,26900.0,33.9168,34.0072,33.7434,33.9243,26900.0
2008-04-23 09:40:00,45.08,45.08,44.76,44.83,71300.0,33.9846,33.9846,33.7434,33.7961,71300.0
2008-04-23 09:50:00,44.83,44.92,44.81,44.86,110300.0,33.7961,33.864,33.7811,33.8187,110300.0
2008-04-23 10:00:00,44.85,44.89,44.75,44.84,40900.0,33.8112,33.8414,33.7358,33.8037,40900.0
2008-04-23 10:10:00,44.81,44.93,44.79,44.9,42700.0,33.7811,33.8715,33.766,33.8489,42700.0
2008-04-23 10:20:00,44.91,44.96,44.87,44.95,52700.0,33.8564,33.8941,33.8263,33.8866,52700.0
2008-04-23 10:30:00,44.96,44.97,44.83,44.89,66800.0,33.8941,33.9017,33.7961,33.8414,66800.0
2008-04-23 10:40:00,44.89,44.93,44.78,44.85,157200.0,33.8414,33.8715,33.7584,33.8112,157200.0
2008-04-23 10:50:00,44.87,44.93,44.85,44.91,98100.0,33.8263,33.8715,33.8112,33.8564,98100.0
2008-04-23 11:00:00,44.9,44.92,44.88,44.91,76500.0,33.8489,33.864,33.8338,33.8564,76500.0
2008-04-23 11:10:00,44.91,44.91,44.8,44.8,26700.0,33.8564,33.8564,33.7735,33.7735,26700.0
2008-04-23 11:20:00,44.81,44.83,44.79,44.8,31600.0,33.7811,33.7961,33.766,33.7735,31600.0
2008-04-23 11:30:00,44.8,44.89,44.79,44.8,22900.0,33.7735,33.8414,33.766,33.7735,22900.0
2008-04-23 11:40:00,44.79,44.84,44.74,44.74,19800.0,33.766,33.8037,33.7283,33.7283,19800.0
2008-04-23 11:50:00,44.75,44.78,44.65,44.66,18400.0,33.7358,33.7584,33.6604,33.668,18400.0
2008-04-23 12:00:00,44.67,44.75,44.66,44.74,36800.0,33.6755,33.7358,33.668,33.7283,36800.0
2008-04-23 12:10:00,44.73,44.73,44.7,44.72,9000.0,33.7207,33.7207,33.6981,33.7132,9000.0
2008-04-23 12:20:00,44.72,44.73,44.7,44.72,22400.0,33.7132,33.7207,33.6981,33.7132,22400.0
2008-04-23 12:30:00,44.71,44.75,44.63,44.63,43300.0,33.7057,33.7358,33.6454,33.6454,43300.0
2008-04-23 12:40:00,44.61,44.62,44.56,44.57,36500.0,33.6303,33.6378,33.5926,33.6001,36500.0
2008-04-23 12:50:00,44.57,44.63,44.57,44.6,12900.0,33.6001,33.6454,33.6001,33.6227,12900.0
2008-04-23 13:00:00,44.6,44.65,44.58,44.63,15300.0,33.6227,33.6604,33.6077,33.6454,15300.0
2008-04-23 13:10:00,44.64,44.65,44.6,44.6,15400.0,33.6529,33.6604,33.6227,33.6227,15400.0
2008-04-23 13:20:00,44.6,44.62,44.57,44.59,15800.0,33.6227,33.6378,33.6001,33.6152,15800.0
2008-04-23 13:30:00,44.61,44.62,44.5,44.56,22000.0,33.6303,33.6378,33.5474,33.5926,22000.0
2008-04-23 13:40:00,44.57,44.62,44.45,44.52,55300.0,33.6001,33.6378,33.5097,33.5624,55300.0
2008-04-23 13:50:00,44.53,44.63,44.52,44.61,39900.0,33.57,33.6454,33.5624,33.6303,39900.0
2008-04-23 14:00:00,44.62,44.64,44.58,44.6,45200.0,33.6378,33.6529,33.6077,33.6227,45200.0
2008-04-23 14:10:00,44.6,44.63,44.57,44.61,21100.0,33.6227,33.6454,33.6001,33.6303,21100.0
2008-04-23 14:20:00,44.6,44.63,44.56,44.57,50700.0,33.6227,33.6454,33.5926,33.6001,50700.0
2008-04-23 14:30:00,44.54,44.66,44.54,44.56,45400.0,33.5775,33.668,33.5775,33.5926,45400.0
2008-04-23 14:40:00,44.56,44.67,44.56,44.62,40900.0,33.5926,33.6755,33.5926,33.6378,40900.0
2008-04-23 14:50:00,44.6,44.67,44.58,44.61,28700.0,33.6227,33.6755,33.6077,33.6303,28700.0
2008-04-23 15:00:00,44.61,44.7,44.6,44.6,33600.0,33.6303,33.6981,33.6227,33.6227,33600.0
2008-04-23 15:10:00,44.61,44.67,44.58,44.63,36400.0,33.6303,33.6755,33.6077,33.6454,36400.0
2008-04-23 15:20:00,44.64,44.77,44.64,44.74,71700.0,33.6529,33.7509,33.6529,33.7283,71700.0
2008-04-23 15:30:00,44.75,44.8,44.72,44.79,67400.0,33.7358,33.7735,33.7132,33.766,67400.0
2008-04-23 15:40:00,44.79,44.81,44.7,44.75,75500.0,33.766,33.7811,33.6981,33.7358,75500.0
2008-04-23 15:50:00,44.74,44.82,44.72,44.78,73400.0,33.7283,33.7886,33.7132,33.7584,73400.0
2008-04-24 09:30:00,45.31,45.31,44.67,44.75,26800.0,34.158,34.158,33.6755,33.7358,26800.0
2008-04-24 09:40:00,44.76,44.88,44.46,44.5,52700.0,33.7434,33.8338,33.5172,33.5474,52700.0
2008-04-24 09:50:00,44.53,44.57,44.4,44.5,24500.0,33.57,33.6001,33.472,33.5474,24500.0
2008-04-24 10:00:00,44.5,44.5,44.09,44.09,38700.0,33.5474,33.5474,33.2383,33.2383,38700.0
2008-04-24 10:10:00,44.11,44.21,44.09,44.09,28100.0,33.2533,33.3287,33.2383,33.2383,28100.0
2008-04-24 10:20:00,44.09,44.1,43.98,44.03,46200.0,33.2383,33.2458,33.1553,33.193,46200.0
2008-04-24 10:30:00,44.03,44.04,43.9,43.94,82600.0,33.193,33.2006,33.095,33.1252,82600.0
2008-04-24 10:40:00,43.94,44.04,43.9,43.95,46100.0,33.1252,33.2006,33.095,33.1327,46100.0
2008-04-24 10:50:00,43.95,44.1,43.94,44.07,22000.0,33.1327,33.2458,33.1252,33.2232,22000.0
2008-04-24 11:00:00,44.08,44.18,44.06,44.12,28300.0,33.2307,33.3061,33.2156,33.2609,28300.0
2008-04-24 11:10:00,44.12,44.2,44.08,44.16,27300.0,33.2609,33.3212,33.2307,33.291,27300.0
2008-04-24 11:20:00,44.16,44.18,44.1,44.11,19900.0,33.291,33.3061,33.2458,33.2533,19900.0
2008-04-24 11:30:00,44.12,44.2,44.1,44.19,83700.0,33.2609,33.3212,33.2458,33.3137,83700.0
2008-04-24 11:40:00,44.17,44.28,44.16,44.2,54100.0,33.2986,33.3815,33.291,33.3212,54100.0
2008-04-24 11:50:00,44.2,44.24,44.11,44.15,35100.0,33.3212,33.3513,33.2533,33.2835,35100.0
2008-04-24 12:00:00,44.16,44.35,44.14,44.28,25900.0,33.291,33.4343,33.276,33.3815,25900.0
2008-04-24 12:10:00,44.29,44.36,44.27,44.32,12000.0,33.389,33.4418,33.374,33.4117,12000.0
2008-04-24 12:20:00,44.33,44.37,44.29,44.35,17900.0,33.4192,33.4493,33.389,33.4343,17900.0
2008-04-24 12:30:00,44.37,44.37,44.31,44.32,15800.0,33.4493,33.4493,33.4041,33.4117,15800.0
2008-04-24 12:40:00,44.32,44.53,44.32,44.45,37300.0,33.4117,33.57,33.4117,33.5097,37300.0
2008-04-24 12:50:00,44.45,44.45,44.32,44.33,16300.0,33.5097,33.5097,33.4117,33.4192,16300.0
2008-04-24 13:00:00,44.33,44.46,44.33,44.41,16400.0,33.4192,33.5172,33.4192,33.4795,16400.0
2008-04-24 13:10:00,44.42,44.44,44.22,44.25,15900.0,33.487,33.5021,33.3363,33.3589,15900.0
2008-04-24 13:20:00,44.26,44.31,44.23,44.31,11000.0,33.3664,33.4041,33.3438,33.4041,11000.0
2008-04-24 13:30:00,44.29,44.31,44.24,44.25,13700.0,33.389,33.4041,33.3513,33.3589,13700.0
2008-04-24 13:40:00,44.24,44.32,44.24,44.31,15400.0,33.3513,33.4117,33.3513,33.4041,15400.0
2008-04-24 13:50:00,44.3,44.4,44.3,44.38,51400.0,33.3966,33.472,33.3966,33.4569,51400.0
2008-04-24 14:00:00,44.38,44.41,44.26,44.26,35600.0,33.4569,33.4795,33.3664,33.3664,35600.0
2008-04-24 14:10:00,44.36,44.57,44.35,44.55,62100.0,33.4418,33.6001,33.4343,33.585,62100.0
2008-04-24 14:20:00,44.54,44.63,44.53,44.63,29000.0,33.5775,33.6454,33.57,33.6454,29000.0
2008-04-24 14:30:00,44.63,44.65,44.55,44.64,33100.0,33.6454,33.6604,33.585,33.6529,33100.0
2008-04-24 14:40:00,44.62,44.75,44.62,44.72,31400.0,33.6378,33.7358,33.6378,33.7132,31400.0
2008-04-24 14:50:00,44.71,44.71,44.63,44.65,21100.0,33.7057,33.7057,33.6454,33.6604,21100.0
2008-04-24 15:00:00,44.65,44.68,44.61,44.64,45100.0,33.6604,33.683,33.6303,33.6529,45100.0
2008-04-24 15:10:00,44.63,44.63,44.49,44.5,65400.0,33.6454,33.6454,33.5398,33.5474,65400.0
2008-04-24 15:20:00,44.48,44.74,44.48,44.7,27700.0,33.5323,33.7283,33.5323,33.6981,27700.0
2008-04-24 15:30:00,44.7,44.71,44.53,44.57,62300.0,33.6981,33.7057,33.57,33.6001,62300.0
2008-04-24 15:40:00,44.58,44.64,44.51,44.59,79400.0,33.6077,33.6529,33.5549,33.6152,79400.0
2008-04-24 15:50:00,44.59,44.68,44.55,44.6,106600.0,33.6152,33.683,33.585,33.6227,106600.0
2008-04-25 09:30:00,44.79,44.99,44.61,44.71,26700.0,33.766,33.9168,33.6303,33.7057,26700.0
2008-04-25 09:40:00,44.71,44.71,44.49,44.63,31700.0,33.7057,33.7057,33.5398,33.6454,31700.0
2008-04-25 09:50:00,44.65,44.7,44.49,44.5,45200.0,33.6604,33.6981,33.5398,33.5474,45200.0
2008-04-25 10:00:00,44.5,44.53,44.32,44.4,43600.0,33.5474,33.57,33.4117,33.472,43600.0
2008-04-25 10:10:00,44.4,44.43,44.3,44.43,26400.0,33.472,33.4946,33.3966,33.4946,26400.0
2008-04-25 10:20:00,44.43,44.45,44.35,44.45,21000.0,33.4946,33.5097,33.4343,33.5097,21000.0
2008-04-25 10:30:00,44.44,44.54,44.34,44.34,19200.0,33.5021,33.5775,33.4267,33.4267,19200.0
2008-04-25 10:40:00,44.36,44.48,44.26,44.42,67000.0,33.4418,33.5323,33.3664,33.487,67000.0
2008-04-25 10:50:00,44.42,44.51,44.4,44.51,15400.0,33.487,33.5549,33.472,33.5549,15400.0
2008-04-25 11:00:00,44.51,44.52,44.35,44.36,43500.0,33.5549,33.5624,33.4343,33.4418,43500.0
2008-04-25 11:10:00,44.37,44.39,44.21,44.23,13700.0,33.4493,33.4644,33.3287,33.3438,13700.0
2008-04-25 11:20:00,44.26,44.28,44.2,44.24,360500.0,33.3664,33.3815,33.3212,33.3513,360500.0
2008-04-25 11:30:00,44.24,44.26,44.2,44.23,18300.0,33.3513,33.3664,33.3212,33.3438,18300.0
2008-04-25 11:40:00,44.22,44.3,44.22,44.23,21600.0,33.3363,33.3966,33.3363,33.3438,21600.0
2008-04-25 11:50:00,44.26,44.28,44.22,44.25,373900.0,33.3664,33.3815,33.3363,33.3589,373900.0
2008-04-25 12:00:00,44.25,44.25,44.15,44.15,184100.0,33.3589,33.3589,33.2835,33.2835,184100.0
2008-04-25 12:10:00,44.15,44.21,44.04,44.06,28200.0,33.2835,33.3287,33.2006,33.2156,28200.0
2008-04-25 12:20:00,44.04,44.05,43.99,43.99,66400.0,33.2006,33.2081,33.1629,33.1629,66400.0
2008-04-25 12:30:00,44.0,44.02,43.98,44.0,23900.0,33.1704,33.1855,33.1553,33.1704,23900.0
2008-04-25 12:40:00,43.99,44.03,43.98,43.98,40800.0,33.1629,33.193,33.1553,33.1553,40800.0
2008-04-25 12:50:00,43.97,44.0,43.95,43.97,20400.0,33.1478,33.1704,33.1327,33.1478,20400.0
2008-04-25 13:00:00,43.97,43.98,43.88,43.98,39600.0,33.1478,33.1553,33.08,33.1553,39600.0
2008-04-25 13:10:00,43.99,44.02,43.96,44.02,24000.0,33.1629,33.1855,33.1403,33.1855,24000.0
2008-04-25 13:20:00,44.02,44.04,44.0,44.02,114000.0,33.1855,33.2006,33.1704,33.1855,114000.0
2008-04-25 13:30:00,44.02,44.08,43.95,43.97,44100.0,33.1855,33.2307,33.1327,33.1478,44100.0
2008-04-25 13:40:00,43.96,43.98,43.88,43.93,150000.0,33.1403,33.1553,33.08,33.1176,150000.0
2008-04-25 13:50:00,43.93,43.96,43.93,43.95,43500.0,33.1176,33.1403,33.1176,33.1327,43500.0
2008-04-25 14:00:00,43.94,43.96,43.93,43.93,82300.0,33.1252,33.1403,33.1176,33.1176,82300.0
2008-04-25 14:10:00,43.94,43.94,43.85,43.88,38500.0,33.1252,33.1252,33.0573,33.08,38500.0
2008-04-25 14:20:00,43.88,43.93,43.88,43.92,26100.0,33.08,33.1176,33.08,33.1101,26100.0
2008-04-25 14:30:00,43.92,44.0,43.91,44.0,112200.0,33.1101,33.1704,33.1026,33.1704,112200.0
2008-04-25 14:40:00,44.0,44.06,43.94,43.96,108700.0,33.1704,33.2156,33.1252,33.1403,108700.0
2008-04-25 14:50:00,43.95,44.0,43.9,43.98,28200.0,33.1327,33.1704,33.095,33.1553,28200.0
2008-04-25 15:00:00,43.98,44.04,43.97,44.0,101800.0,33.1553,33.2006,33.1478,33.1704,101800.0
2008-04-25 15:10:00,44.0,44.24,44.0,44.22,120200.0,33.1704,33.3513,33.1704,33.3363,120200.0
2008-04-25 15:20:00,44.22,44.29,44.18,44.26,160900.0,33.3363,33.389,33.3061,33.3664,160900.0
2008-04-25 15:30:00,44.25,44.31,44.13,44.18,74500.0,33.3589,33.4041,33.2684,33.3061,74500.0
2008-04-25 15:40:00,44.17,44.18,44.13,44.14,56500.0,33.2986,33.3061,33.2684,33.276,56500.0
2008-04-25 15:50:00,44.14,44.22,44.0,44.18,129000.0,33.276,33.3363,33.1704,33.3061,129000.0
2008-04-28 09:30:00,44.29,44.5,44.21,44.3,29000.0,33.389,33.5474,33.3287,33.3966,29000.0
2008-04-28 09:40:00,44.31,44.56,44.26,44.56,34600.0,33.4041,33.5926,33.3664,33.5926,34600.0
2008-04-28 09:50:00,44.55,44.69,44.5,44.5,26800.0,33.585,33.6906,33.5474,33.5474,26800.0
2008-04-28 10:00:00,44.49,44.49,44.32,44.49,30200.0,33.5398,33.5398,33.4117,33.5398,30200.0
2008-04-28 10:10:00,44.49,44.51,44.48,44.5,86300.0,33.5398,33.5549,33.5323,33.5474,86300.0
2008-04-28 10:20:00,44.5,44.51,44.49,44.51,17800.0,33.5474,33.5549,33.5398,33.5549,17800.0
2008-04-28 10:30:00,44.51,44.68,44.48,44.51,36100.0,33.5549,33.683,33.5323,33.5549,36100.0
2008-04-28 10:40:00,44.51,44.52,44.48,44.5,15300.0,33.5549,33.5624,33.5323,33.5474,15300.0
2008-04-28 10:50:00,44.5,44.6,44.49,44.56,18500.0,33.5474,33.6227,33.5398,33.5926,18500.0
2008-04-28 11:00:00,44.56,44.62,44.56,44.61,12500.0,33.5926,33.6378,33.5926,33.6303,12500.0
2008-04-28 11:10:00,44.61,44.64,44.53,44.53,14000.0,33.6303,33.6529,33.57,33.57,14000.0
2008-04-28 11:20:00,44.51,44.53,44.42,44.48,19400.0,33.5549,33.57,33.487,33.5323,19400.0
2008-04-28 11:30:00,44.49,44.69,44.49,44.69,216200.0,33.5398,33.6906,33.5398,33.6906,216200.0
2008-04-28 11:40:00,44.69,44.88,44.68,44.75,49100.0,33.6906,33.8338,33.683,33.7358,49100.0
2008-04-28 11:50:00,44.73,44.82,44.69,44.7,8000.0,33.7207,33.7886,33.6906,33.6981,8000.0
2008-04-28 12:00:00,44.7,44.76,44.66,44.71,13000.0,33.6981,33.7434,33.668,33.7057,13000.0
2008-04-28 12:10:00,44.72,44.78,44.72,44.75,12300.0,33.7132,33.7584,33.7132,33.7358,12300.0
2008-04-28 12:20:00,44.75,44.84,44.74,44.84,17500.0,33.7358,33.8037,33.7283,33.8037,17500.0
2008-04-28 12:30:00,44.83,44.88,44.82,44.84,14500.0,33.7961,33.8338,33.7886,33.8037,14500.0
2008-04-28 12:40:00,44.83,44.89,44.74,44.74,18000.0,33.7961,33.8414,33.7283,33.7283,18000.0
2008-04-28 12:50:00,44.74,44.75,44.66,44.71,103000.0,33.7283,33.7358,33.668,33.7057,103000.0
2008-04-28 13:00:00,44.72,44.72,44.65,44.65,8500.0,33.7132,33.7132,33.6604,33.6604,8500.0
2008-04-28 13:10:00,44.66,44.66,44.45,44.47,25100.0,33.668,33.668,33.5097,33.5247,25100.0
2008-04-28 13:20:00,44.47,44.51,44.4,44.41,34700.0,33.5247,33.5549,33.472,33.4795,34700.0
2008-04-28 13:30:00,44.44,44.51,44.44,44.5,15900.0,33.5021,33.5549,33.5021,33.5474,15900.0
2008-04-28 13:40:00,44.5,44.56,44.5,44.56,50000.0,33.5474,33.5926,33.5474,33.5926,50000.0
2008-04-28 13:50:00,44.56,44.6,44.54,44.6,34100.0,33.5926,33.6227,33.5775,33.6227,34100.0
2008-04-28 14:00:00,44.6,44.65,44.57,44.64,44800.0,33.6227,33.6604,33.6001,33.6529,44800.0
2008-04-28 14:10:00,44.64,44.64,44.59,44.62,62000.0,33.6529,33.6529,33.6152,33.6378,62000.0
2008-04-28 14:20:00,44.61,44.66,44.54,44.58,71500.0,33.6303,33.668,33.5775,33.6077,71500.0
2008-04-28 14:30:00,44.58,44.77,44.57,44.75,130800.0,33.6077,33.7509,33.6001,33.7358,130800.0
2008-04-28 14:40:00,44.75,44.9,44.74,44.79,60000.0,33.7358,33.8489,33.7283,33.766,60000.0
2008-04-28 14:50:00,44.78,44.96,44.78,44.87,93300.0,33.7584,33.8941,33.7584,33.8263,93300.0
2008-04-28 15:00:00,44.87,44.96,44.87,44.91,39700.0,33.8263,33.8941,33.8263,33.8564,39700.0
2008-04-28 15:10:00,44.91,44.92,44.83,44.92,23400.0,33.8564,33.864,33.7961,33.864,23400.0
2008-04-28 15:20:00,44.93,44.95,44.84,44.84,69800.0,33.8715,33.8866,33.8037,33.8037,69800.0
2008-04-28 15:30:00,44.85,44.96,44.84,44.87,126500.0,33.8112,33.8941,33.8037,33.8263,126500.0
2008-04-28 15:40:00,44.87,44.93,44.84,44.9,87700.0,33.8263,33.8715,33.8037,33.8489,87700.0
2008-04-28 15:50:00,44.9,44.96,44.79,44.94,319600.0,33.8489,33.8941,33.766,33.8791,319600.0
2008-04-29 09:30:00,44.95,44.96,44.63,44.95,41400.0,33.8866,33.8941,33.6454,33.8866,41400.0
2008-04-29 09:40:00,44.91,45.0,44.81,44.85,65600.0,33.8564,33.9243,33.7811,33.8112,65600.0
2008-04-29 09:50:00,44.85,44.88,44.76,44.83,35100.0,33.8112,33.8338,33.7434,33.7961,35100.0
2008-04-29 10:00:00,44.84,44.91,44.75,44.86,42100.0,33.8037,33.8564,33.7358,33.8187,42100.0
2008-04-29 10:10:00,44.85,44.86,44.75,44.76,31000.0,33.8112,33.8187,33.7358,33.7434,31000.0
2008-04-29 10:20:00,44.77,44.81,44.6,44.71,64300.0,33.7509,33.7811,33.6227,33.7057,64300.0
2008-04-29 10:30:00,44.71,44.74,44.58,44.6,35500.0,33.7057,33.7283,33.6077,33.6227,35500.0
2008-04-29 10:40:00,44.6,44.6,44.46,44.56,49800.0,33.6227,33.6227,33.5172,33.5926,49800.0
2008-04-29 10:50:00,44.55,44.56,44.4,44.49,55900.0,33.585,33.5926,33.472,33.5398,55900.0
2008-04-29 11:00:00,44.5,44.52,44.29,44.35,51700.0,33.5474,33.5624,33.389,33.4343,51700.0
2008-04-29 11:10:00,44.34,44.43,44.3,44.35,56300.0,33.4267,33.4946,33.3966,33.4343,56300.0
2008-04-29 11:20:00,44.35,44.35,44.25,44.29,11100.0,33.4343,33.4343,33.3589,33.389,11100.0
2008-04-29 11:30:00,44.3,44.39,44.22,44.32,19100.0,33.3966,33.4644,33.3363,33.4117,19100.0
2008-04-29 11:40:00,44.3,44.3,44.19,44.2,17300.0,33.3966,33.3966,33.3137,33.3212,17300.0
2008-04-29 11:50:00,44.21,44.27,44.19,44.19,21500.0,33.3287,33.374,33.3137,33.3137,21500.0
2008-04-29 12:00:00,44.19,44.22,44.16,44.18,12400.0,33.3137,33.3363,33.291,33.3061,12400.0
2008-04-29 12:10:00,44.16,44.17,44.09,44.09,19200.0,33.291,33.2986,33.2383,33.2383,19200.0
2008-04-29 12:20:00,44.09,44.14,44.07,44.14,516400.0,33.2383,33.276,33.2232,33.276,516400.0
2008-04-29 12:30:00,44.13,44.22,44.08,44.22,19200.0,33.2684,33.3363,33.2307,33.3363,19200.0
2008-04-29 12:40:00,44.22,44.26,44.22,44.25,29200.0,33.3363,33.3664,33.3363,33.3589,29200.0
2008-04-29 12:50:00,44.25,44.34,44.24,44.25,32700.0,33.3589,33.4267,33.3513,33.3589,32700.0
2008-04-29 13:00:00,44.24,44.26,44.24,44.24,35400.0,33.3513,33.3664,33.3513,33.3513,35400.0
2008-04-29 13:10:00,44.24,44.33,44.24,44.28,13200.0,33.3513,33.4192,33.3513,33.3815,13200.0
2008-04-29 13:20:00,44.29,44.29,44.25,44.25,16300.0,33.389,33.389,33.3589,33.3589,16300.0
2008-04-29 13:30:00,44.25,44.29,44.25,44.27,20100.0,33.3589,33.389,33.3589,33.374,20100.0
2008-04-29 13:40:00,44.26,44.26,44.16,44.19,22300.0,33.3664,33.3664,33.291,33.3137,22300.0
2008-04-29 13:50:00,44.19,44.27,44.18,44.27,23000.0,33.3137,33.374,33.3061,33.374,23000.0
2008-04-29 14:00:00,44.26,44.26,44.2,44.2,81000.0,33.3664,33.3664,33.3212,33.3212,81000.0
2008-04-29 14:10:00,44.19,44.26,44.18,44.2,59300.0,33.3137,33.3664,33.3061,33.3212,59300.0
2008-04-29 14:20:00,44.2,44.24,44.18,44.2,21500.0,33.3212,33.3513,33.3061,33.3212,21500.0
2008-04-29 14:30:00,44.2,44.21,44.05,44.05,37900.0,33.3212,33.3287,33.2081,33.2081,37900.0
2008-04-29 14:40:00,44.05,44.19,44.01,44.14,41000.0,33.2081,33.3137,33.178,33.276,41000.0
2008-04-29 14:50:00,44.14,44.14,43.99,44.0,78200.0,33.276,33.276,33.1629,33.1704,78200.0
2008-04-29 15:00:00,44.01,44.06,44.0,44.01,45500.0,33.178,33.2156,33.1704,33.178,45500.0
2008-04-29 15:10:00,44.01,44.04,43.99,44.0,36500.0,33.178,33.2006,33.1629,33.1704,36500.0
2008-04-29 15:20:00,44.0,44.01,43.87,43.87,75200.0,33.1704,33.178,33.0724,33.0724,75200.0
2008-04-29 15:30:00,43.86,43.87,43.77,43.81,91800.0,33.0649,33.0724,32.997,33.0272,91800.0
2008-04-29 15:40:00,43.81,43.82,43.73,43.74,122500.0,33.0272,33.0347,32.9669,32.9744,122500.0
2008-04-29 15:50:00,43.74,44.27,43.7,44.16,185200.0,32.9744,33.374,32.9443,33.291,185200.0
2008-04-30 09:30:00,44.08,44.31,44.08,44.2,12100.0,33.2307,33.4041,33.2307,33.3212,12100.0
2008-04-30 09:40:00,44.25,44.3,44.05,44.1,149000.0,33.3589,33.3966,33.2081,33.2458,149000.0
2008-04-30 09:50:00,44.13,44.16,43.9,44.03,77500.0,33.2684,33.291,33.095,33.193,77500.0
2008-04-30 10:00:00,44.02,44.2,44.0,44.2,25100.0,33.1855,33.3212,33.1704,33.3212,25100.0
2008-04-30 10:10:00,44.2,44.22,44.06,44.1,40200.0,33.3212,33.3363,33.2156,33.2458,40200.0
2008-04-30 10:20:00,44.11,44.12,43.95,43.95,83500.0,33.2533,33.2609,33.1327,33.1327,83500.0
2008-04-30 10:30:00,43.97,44.01,43.83,43.9,47000.0,33.1478,33.178,33.0423,33.095,47000.0
2008-04-30 10:40:00,43.89,43.91,43.8,43.85,71600.0,33.0875,33.1026,33.0196,33.0573,71600.0
2008-04-30 10:50:00,43.85,43.89,43.76,43.84,79000.0,33.0573,33.0875,32.9895,33.0498,79000.0
2008-04-30 11:00:00,43.84,43.85,43.73,43.78,58300.0,33.0498,33.0573,32.9669,33.0046,58300.0
2008-04-30 11:10:00,43.78,43.95,43.78,43.93,30000.0,33.0046,33.1327,33.0046,33.1176,30000.0
2008-04-30 11:20:00,43.94,43.94,43.85,43.85,14100.0,33.1252,33.1252,33.0573,33.0573,14100.0
2008-04-30 11:30:00,43.84,43.85,43.81,43.81,18400.0,33.0498,33.0573,33.0272,33.0272,18400.0
2008-04-30 11:40:00,43.82,43.84,43.76,43.76,39900.0,33.0347,33.0498,32.9895,32.9895,39900.0
2008-04-30 11:50:00,43.78,43.81,43.75,43.81,68800.0,33.0046,33.0272,32.9819,33.0272,68800.0
2008-04-30 12:00:00,43.8,43.82,43.75,43.81,30100.0,33.0196,33.0347,32.9819,33.0272,30100.0
2008-04-30 12:10:00,43.8,43.86,43.75,43.85,36600.0,33.0196,33.0649,32.9819,33.0573,36600.0
2008-04-30 12:20:00,43.85,43.86,43.79,43.82,16400.0,33.0573,33.0649,33.0121,33.0347,16400.0
2008-04-30 12:30:00,43.81,43.84,43.75,43.75,21800.0,33.0272,33.0498,32.9819,32.9819,21800.0
2008-04-30 12:40:00,43.76,43.82,43.75,43.8,16500.0,32.9895,33.0347,32.9819,33.0196,16500.0
2008-04-30 12:50:00,43.8,43.82,43.76,43.77,14500.0,33.0196,33.0347,32.9895,32.997,14500.0
2008-04-30 13:00:00,43.77,43.79,43.74,43.77,32000.0,32.997,33.0121,32.9744,32.997,32000.0
2008-04-30 13:10:00,43.77,43.94,43.77,43.92,24700.0,32.997,33.1252,32.997,33.1101,24700.0
2008-04-30 13:20:00,43.94,44.0,43.9,43.9,77300.0,33.1252,33.1704,33.095,33.095,77300.0
2008-04-30 13:30:00,43.9,43.9,43.85,43.89,19400.0,33.095,33.095,33.0573,33.0875,19400.0
2008-04-30 13:40:00,43.89,43.89,43.8,43.84,31700.0,33.0875,33.0875,33.0196,33.0498,31700.0
2008-04-30 13:50:00,43.84,43.85,43.82,43.83,30000.0,33.0498,33.0573,33.0347,33.0423,30000.0
2008-04-30 14:00:00,43.83,43.93,43.82,43.92,37400.0,33.0423,33.1176,33.0347,33.1101,37400.0
2008-04-30 14:10:00,43.92,44.13,43.85,44.13,78700.0,33.1101,33.2684,33.0573,33.2684,78700.0
2008-04-30 14:20:00,44.14,44.15,43.9,44.02,84200.0,33.276,33.2835,33.095,33.1855,84200.0
2008-04-30 14:30:00,44.0,44.06,43.98,43.99,55900.0,33.1704,33.2156,33.1553,33.1629,55900.0
2008-04-30 14:40:00,44.0,44.06,43.97,43.98,77200.0,33.1704,33.2156,33.1478,33.1553,77200.0
2008-04-30 14:50:00,43.98,44.01,43.89,43.91,59200.0,33.1553,33.178,33.0875,33.1026,59200.0
2008-04-30 15:00:00,43.9,43.97,43.89,43.97,52700.0,33.095,33.1478,33.0875,33.1478,52700.0
2008-04-30 15:10:00,43.96,44.0,43.8,43.86,72900.0,33.1403,33.1704,33.0196,33.0649,72900.0
2008-04-30 15:20:00,43.86,43.92,43.65,43.66,142200.0,33.0649,33.1101,32.9066,32.9141,142200.0
2008-04-30 15:30:00,43.67,43.69,43.61,43.64,129100.0,32.9216,32.9367,32.8764,32.899,129100.0
2008-04-30 15:40:00,43.64,43.75,43.56,43.75,108200.0,32.899,32.9819,32.8387,32.9819,108200.0
2008-04-30 15:50:00,43.76,43.93,43.7,43.93,180600.0,32.9895,33.1176,32.9443,33.1176,180600.0
2008-05-01 09:30:00,43.95,43.95,43.04,43.2,33200.0,33.1327,33.1327,32.4467,32.5673,33200.0
2008-05-01 09:40:00,43.2,43.79,43.15,43.43,134200.0,32.5673,33.0121,32.5296,32.7407,134200.0
2008-05-01 09:50:00,43.44,43.65,43.43,43.54,104100.0,32.7482,32.9066,32.7407,32.8236,104100.0
2008-05-01 10:00:00,43.55,43.97,43.55,43.72,65300.0,32.8312,33.1478,32.8312,32.9593,65300.0
2008-05-01 10:10:00,43.72,43.76,43.58,43.58,61100.0,32.9593,32.9895,32.8538,32.8538,61100.0
2008-05-01 10:20:00,43.59,43.66,43.55,43.62,48300.0,32.8613,32.9141,32.8312,32.8839,48300.0
2008-05-01 10:30:00,43.62,43.62,43.28,43.29,66200.0,32.8839,32.8839,32.6276,32.6352,66200.0
2008-05-01 10:40:00,43.28,43.28,42.64,42.95,125500.0,32.6276,32.6276,32.1451,32.3788,125500.0
2008-05-01 10:50:00,42.98,43.12,42.76,42.77,69100.0,32.4015,32.507,32.2356,32.2432,69100.0
2008-05-01 11:00:00,42.77,42.79,42.57,42.58,294600.0,32.2432,32.2582,32.0924,32.0999,294600.0
2008-05-01 11:10:00,42.6,42.88,42.56,42.86,296300.0,32.115,32.3261,32.0848,32.311,296300.0
2008-05-01 11:20:00,42.85,42.85,42.63,42.64,83300.0,32.3035,32.3035,32.1376,32.1451,83300.0
2008-05-01 11:30:00,42.62,42.63,42.55,42.6,77800.0,32.1301,32.1376,32.0773,32.115,77800.0
2008-05-01 11:40:00,42.6,42.77,42.57,42.67,93900.0,32.115,32.2432,32.0924,32.1678,93900.0
2008-05-01 11:50:00,42.67,42.73,42.6,42.67,188300.0,32.1678,32.213,32.115,32.1678,188300.0
2008-05-01 12:00:00,42.69,42.69,42.52,42.61,406100.0,32.1828,32.1828,32.0547,32.1225,406100.0
2008-05-01 12:10:00,42.61,42.7,42.6,42.68,139300.0,32.1225,32.1904,32.115,32.1753,139300.0
2008-05-01 12:20:00,42.68,42.68,42.64,42.66,48100.0,32.1753,32.1753,32.1451,32.1602,48100.0
2008-05-01 12:30:00,42.66,42.66,42.6,42.65,115100.0,32.1602,32.1602,32.115,32.1527,115100.0
2008-05-01 12:40:00,42.65,42.68,42.64,42.67,197800.0,32.1527,32.1753,32.1451,32.1678,197800.0
2008-05-01 12:50:00,42.68,42.82,42.67,42.73,337300.0,32.1753,32.2808,32.1678,32.213,337300.0
2008-05-01 13:00:00,42.73,42.75,42.65,42.73,2259600.0,32.213,32.2281,32.1527,32.213,2259600.0
2008-05-01 13:10:00,42.73,43.01,42.73,42.89,167100.0,32.213,32.4241,32.213,32.3336,167100.0
2008-05-01 13:20:00,42.9,42.91,42.66,42.68,94200.0,32.3412,32.3487,32.1602,32.1753,94200.0
2008-05-01 13:30:00,42.68,42.78,42.66,42.76,76100.0,32.1753,32.2507,32.1602,32.2356,76100.0
2008-05-01 13:40:00,42.75,42.77,42.66,42.66,103700.0,32.2281,32.2432,32.1602,32.1602,103700.0
2008-05-01 13:50:00,42.66,42.67,42.41,42.45,91000.0,32.1602,32.1678,31.9718,32.0019,91000.0
2008-05-01 14:00:00,42.45,42.56,42.45,42.56,105400.0,32.0019,32.0848,32.0019,32.0848,105400.0
2008-05-01 14:10:00,42.55,42.58,42.53,42.54,73000.0,32.0773,32.0999,32.0622,32.0698,73000.0
2008-05-01 14:20:00,42.53,42.68,42.5,42.66,91000.0,32.0622,32.1753,32.0396,32.1602,91000.0
2008-05-01 14:30:00,42.66,42.8,42.52,42.77,118000.0,32.1602,32.2658,32.0547,32.2432,118000.0
2008-05-01 14:40:00,42.78,43.11,42.74,43.0,124300.0,32.2507,32.4995,32.2205,32.4165,124300.0
2008-05-01 14:50:00,43.0,43.03,42.7,42.71,127300.0,32.4165,32.4392,32.1904,32.1979,127300.0
2008-05-01 15:00:00,42.71,42.72,42.52,42.67,100100.0,32.1979,32.2055,32.0547,32.1678,100100.0
2008-05-01 15:10:00,42.67,42.69,42.57,42.58,82100.0,32.1678,32.1828,32.0924,32.0999,82100.0
2008-05-01 15:20:00,42.58,42.62,42.55,42.55,75900.0,32.0999,32.1301,32.0773,32.0773,75900.0
2008-05-01 15:30:00,42.56,42.68,42.5,42.51,157500.0,32.0848,32.1753,32.0396,32.0471,157500.0
2008-05-01 15:40:00,42.52,42.64,42.5,42.62,162100.0,32.0547,32.1451,32.0396,32.1301,162100.0
2008-05-01 15:50:00,42.61,42.68,42.56,42.67,170600.0,32.1225,32.1753,32.0848,32.1678,170600.0
2008-05-02 09:30:00,42.44,42.89,42.4,42.74,205200.0,31.9944,32.3336,31.9642,32.2205,205200.0
2008-05-02 09:40:00,42.74,42.93,42.65,42.93,181600.0,32.2205,32.3638,32.1527,32.3638,181600.0
2008-05-02 09:50:00,42.89,43.0,42.74,42.85,184900.0,32.3336,32.4165,32.2205,32.3035,184900.0
2008-05-02 10:00:00,42.85,42.87,42.71,42.78,159800.0,32.3035,32.3185,32.1979,32.2507,159800.0
2008-05-02 10:10:00,42.79,42.89,42.73,42.79,218600.0,32.2582,32.3336,32.213,32.2582,218600.0
2008-05-02 10:20:00,42.77,42.84,42.76,42.79,140000.0,32.2432,32.2959,32.2356,32.2582,140000.0
2008-05-02 10:30:00,42.77,42.84,42.73,42.76,134700.0,32.2432,32.2959,32.213,32.2356,134700.0
2008-05-02 10:40:00,42.75,42.87,42.75,42.78,52600.0,32.2281,32.3185,32.2281,32.2507,52600.0
2008-05-02 10:50:00,42.77,42.89,42.72,42.84,63900.0,32.2432,32.3336,32.2055,32.2959,63900.0
2008-05-02 11:00:00,42.83,42.9,42.79,42.84,122200.0,32.2884,32.3412,32.2582,32.2959,122200.0
2008-05-02 11:10:00,42.83,42.88,42.8,42.84,274300.0,32.2884,32.3261,32.2658,32.2959,274300.0
2008-05-02 11:20:00,42.83,43.14,42.83,43.05,63100.0,32.2884,32.5221,32.2884,32.4542,63100.0
2008-05-02 11:30:00,43.04,43.08,42.97,42.98,140100.0,32.4467,32.4769,32.3939,32.4015,140100.0
2008-05-02 11:40:00,42.97,42.99,42.94,42.98,37500.0,32.3939,32.409,32.3713,32.4015,37500.0
2008-05-02 11:50:00,42.97,43.11,42.97,43.11,72000.0,32.3939,32.4995,32.3939,32.4995,72000.0
2008-05-02 12:00:00,43.1,43.29,43.08,43.27,34200.0,32.4919,32.6352,32.4769,32.6201,34200.0
2008-05-02 12:10:00,43.26,43.3,43.09,43.11,49800.0,32.6125,32.6427,32.4844,32.4995,49800.0
2008-05-02 12:20:00,43.11,43.27,42.85,43.24,136500.0,32.4995,32.6201,32.3035,32.5975,136500.0
2008-05-02 12:30:00,43.23,43.25,43.12,43.15,40200.0,32.5899,32.605,32.507,32.5296,40200.0
2008-05-02 12:40:00,43.15,43.15,42.86,42.86,75500.0,32.5296,32.5296,32.311,32.311,75500.0
2008-05-02 12:50:00,42.85,42.99,42.83,42.94,116000.0,32.3035,32.409,32.2884,32.3713,116000.0
2008-05-02 13:00:00,42.93,42.95,42.84,42.85,140500.0,32.3638,32.3788,32.2959,32.3035,140500.0
2008-05-02 13:10:00,42.84,42.9,42.82,42.9,24800.0,32.2959,32.3412,32.2808,32.3412,24800.0
2008-05-02 13:20:00,42.89,42.95,42.89,42.93,14900.0,32.3336,32.3788,32.3336,32.3638,14900.0
2008-05-02 13:30:00,42.91,43.07,42.91,42.96,23400.0,32.3487,32.4693,32.3487,32.3864,23400.0
2008-05-02 13:40:00,42.96,43.12,42.95,43.06,24700.0,32.3864,32.507,32.3788,32.4618,24700.0
2008-05-02 13:50:00,43.06,43.09,42.96,43.01,124600.0,32.4618,32.4844,32.3864,32.4241,124600.0
2008-05-02 14:00:00,43.0,43.12,42.94,42.95,105200.0,32.4165,32.507,32.3713,32.3788,105200.0
2008-05-02 14:10:00,42.95,43.33,42.94,43.06,210200.0,32.3788,32.6653,32.3713,32.4618,210200.0
2008-05-02 14:20:00,43.03,43.13,43.03,43.1,42800.0,32.4392,32.5145,32.4392,32.4919,42800.0
2008-05-02 14:30:00,43.1,43.15,43.0,43.13,90300.0,32.4919,32.5296,32.4165,32.5145,90300.0
2008-05-02 14:40:00,43.1,43.12,42.94,43.02,126600.0,32.4919,32.507,32.3713,32.4316,126600.0
2008-05-02 14:50:00,43.01,43.11,43.01,43.06,32200.0,32.4241,32.4995,32.4241,32.4618,32200.0
2008-05-02 15:00:00,43.06,43.1,43.03,43.09,34900.0,32.4618,32.4919,32.4392,32.4844,34900.0
2008-05-02 15:10:00,43.07,43.16,43.07,43.11,32000.0,32.4693,32.5372,32.4693,32.4995,32000.0
2008-05-02 15:20:00,43.1,43.12,42.94,42.94,265600.0,32.4919,32.507,32.3713,32.3713,265600.0
2008-05-02 15:30:00,42.94,43.09,42.87,43.03,139000.0,32.3713,32.4844,32.3185,32.4392,139000.0
2008-05-02 15:40:00,43.03,43.33,42.96,43.0,117800.0,32.4392,32.6653,32.3864,32.4165,117800.0
2008-05-02 15:50:00,42.99,43.1,42.93,43.08,147600.0,32.409,32.4919,32.3638,32.4769,147600.0
2008-05-05 09:30:00,42.88,43.69,42.88,43.57,97700.0,32.3261,32.9367,32.3261,32.8463,97700.0
2008-05-05 09:40:00,43.56,43.59,43.44,43.5,109900.0,32.8387,32.8613,32.7482,32.7935,109900.0
2008-05-05 09:50:00,43.5,43.59,43.37,43.54,96400.0,32.7935,32.8613,32.6955,32.8236,96400.0
2008-05-05 10:00:00,43.55,43.59,43.42,43.57,151900.0,32.8312,32.8613,32.7332,32.8463,151900.0
2008-05-05 10:10:00,43.56,43.6,43.4,43.49,46000.0,32.8387,32.8689,32.7181,32.7859,46000.0
2008-05-05 10:20:00,43.49,43.5,43.45,43.45,26100.0,32.7859,32.7935,32.7558,32.7558,26100.0
2008-05-05 10:30:00,43.45,43.5,43.44,43.5,27700.0,32.7558,32.7935,32.7482,32.7935,27700.0
2008-05-05 10:40:00,43.5,43.65,43.49,43.49,100300.0,32.7935,32.9066,32.7859,32.7859,100300.0
2008-05-05 10:50:00,43.49,43.51,43.45,43.51,26000.0,32.7859,32.801,32.7558,32.801,26000.0
2008-05-05 11:00:00,43.49,43.83,43.48,43.68,850200.0,32.7859,33.0423,32.7784,32.9292,850200.0
2008-05-05 11:10:00,43.68,43.75,43.67,43.72,29700.0,32.9292,32.9819,32.9216,32.9593,29700.0
2008-05-05 11:20:00,43.72,43.78,43.72,43.78,23900.0,32.9593,33.0046,32.9593,33.0046,23900.0
2008-05-05 11:30:00,43.77,43.83,43.72,43.74,30500.0,32.997,33.0423,32.9593,32.9744,30500.0
2008-05-05 11:40:00,43.75,43.86,43.7,43.77,18200.0,32.9819,33.0649,32.9443,32.997,18200.0
2008-05-05 11:50:00,43.77,43.87,43.73,43.75,14400.0,32.997,33.0724,32.9669,32.9819,14400.0
2008-05-05 12:00:00,43.75,43.75,43.52,43.53,18100.0,32.9819,32.9819,32.8086,32.8161,18100.0
2008-05-05 12:10:00,43.53,43.66,43.52,43.6,39800.0,32.8161,32.9141,32.8086,32.8689,39800.0
2008-05-05 12:20:00,43.6,43.6,43.52,43.57,31300.0,32.8689,32.8689,32.8086,32.8463,31300.0
2008-05-05 12:30:00,43.56,43.57,43.39,43.51,75800.0,32.8387,32.8463,32.7106,32.801,75800.0
2008-05-05 12:40:00,43.51,43.64,43.51,43.63,20300.0,32.801,32.899,32.801,32.8915,20300.0
2008-05-05 12:50:00,43.64,43.67,43.64,43.66,16800.0,32.899,32.9216,32.899,32.9141,16800.0
2008-05-05 13:00:00,43.65,43.8,43.65,43.8,20700.0,32.9066,33.0196,32.9066,33.0196,20700.0
2008-05-05 13:10:00,43.8,43.8,43.73,43.74,13900.0,33.0196,33.0196,32.9669,32.9744,13900.0
2008-05-05 13:20:00,43.73,43.75,43.68,43.68,13800.0,32.9669,32.9819,32.9292,32.9292,13800.0
2008-05-05 13:30:00,43.69,43.76,43.67,43.76,12900.0,32.9367,32.9895,32.9216,32.9895,12900.0
2008-05-05 13:40:00,43.75,43.82,43.75,43.79,16500.0,32.9819,33.0347,32.9819,33.0121,16500.0
2008-05-05 13:50:00,43.79,43.8,43.75,43.76,19600.0,33.0121,33.0196,32.9819,32.9895,19600.0
2008-05-05 14:00:00,43.76,43.76,43.72,43.72,12700.0,32.9895,32.9895,32.9593,32.9593,12700.0
2008-05-05 14:10:00,43.72,43.78,43.72,43.75,25500.0,32.9593,33.0046,32.9593,32.9819,25500.0
2008-05-05 14:20:00,43.74,43.79,43.72,43.79,25300.0,32.9744,33.0121,32.9593,33.0121,25300.0
2008-05-05 14:30:00,43.78,43.79,43.75,43.76,19100.0,33.0046,33.0121,32.9819,32.9895,19100.0
2008-05-05 14:40:00,43.75,43.78,43.73,43.78,19000.0,32.9819,33.0046,32.9669,33.0046,19000.0
2008-05-05 14:50:00,43.78,43.9,43.78,43.88,56800.0,33.0046,33.095,33.0046,33.08,56800.0
2008-05-05 15:00:00,43.89,43.92,43.85,43.85,47600.0,33.0875,33.1101,33.0573,33.0573,47600.0
2008-05-05 15:10:00,43.86,43.86,43.76,43.8,43600.0,33.0649,33.0649,32.9895,33.0196,43600.0
2008-05-05 15:20:00,43.81,43.87,43.74,43.74,46300.0,33.0272,33.0724,32.9744,32.9744,46300.0
2008-05-05 15:30:00,43.73,43.82,43.72,43.8,59100.0,32.9669,33.0347,32.9593,33.0196,59100.0
2008-05-05 15:40:00,43.8,43.84,43.77,43.8,83800.0,33.0196,33.0498,32.997,33.0196,83800.0
2008-05-05 15:50:00,43.8,43.88,43.76,43.86,120500.0,33.0196,33.08,32.9895,33.0649,120500.0
2008-05-06 09:30:00,43.46,43.77,43.43,43.6,29200.0,32.7633,32.997,32.7407,32.8689,29200.0
2008-05-06 09:40:00,43.6,43.7,43.41,43.58,72200.0,32.8689,32.9443,32.7256,32.8538,72200.0
2008-05-06 09:50:00,43.58,43.69,43.58,43.61,47400.0,32.8538,32.9367,32.8538,32.8764,47400.0
2008-05-06 10:00:00,43.61,43.62,43.5,43.52,38300.0,32.8764,32.8839,32.7935,32.8086,38300.0
2008-05-06 10:10:00,43.54,43.6,43.38,43.42,80900.0,32.8236,32.8689,32.703,32.7332,80900.0
2008-05-06 10:20:00,43.43,43.43,43.17,43.18,61300.0,32.7407,32.7407,32.5447,32.5522,61300.0
2008-05-06 10:30:00,43.17,43.55,43.15,43.2,201500.0,32.5447,32.8312,32.5296,32.5673,201500.0
2008-05-06 10:40:00,43.19,43.29,43.15,43.26,150300.0,32.5598,32.6352,32.5296,32.6125,150300.0
2008-05-06 10:50:00,43.28,43.33,43.19,43.33,33100.0,32.6276,32.6653,32.5598,32.6653,33100.0
2008-05-06 11:00:00,43.33,43.42,43.25,43.31,90100.0,32.6653,32.7332,32.605,32.6502,90100.0
2008-05-06 11:10:00,43.3,43.3,43.17,43.23,42700.0,32.6427,32.6427,32.5447,32.5899,42700.0
2008-05-06 11:20:00,43.24,43.29,43.17,43.28,36800.0,32.5975,32.6352,32.5447,32.6276,36800.0
2008-05-06 11:30:00,43.28,43.28,43.21,43.25,21000.0,32.6276,32.6276,32.5749,32.605,21000.0
2008-05-06 11:40:00,43.25,43.26,43.16,43.23,27000.0,32.605,32.6125,32.5372,32.5899,27000.0
2008-05-06 11:50:00,43.24,43.27,43.17,43.27,22600.0,32.5975,32.6201,32.5447,32.6201,22600.0
2008-05-06 12:00:00,43.27,43.41,43.26,43.4,14400.0,32.6201,32.7256,32.6125,32.7181,14400.0
2008-05-06 12:10:00,43.4,43.4,43.28,43.28,34000.0,32.7181,32.7181,32.6276,32.6276,34000.0
2008-05-06 12:20:00,43.29,43.36,43.28,43.31,25900.0,32.6352,32.6879,32.6276,32.6502,25900.0
2008-05-06 12:30:00,43.31,43.4,43.31,43.39,18400.0,32.6502,32.7181,32.6502,32.7106,18400.0
2008-05-06 12:40:00,43.39,43.46,43.39,43.46,17900.0,32.7106,32.7633,32.7106,32.7633,17900.0
2008-05-06 12:50:00,43.45,43.58,43.45,43.5,21500.0,32.7558,32.8538,32.7558,32.7935,21500.0
2008-05-06 13:00:00,43.52,43.52,43.48,43.5,71900.0,32.8086,32.8086,32.7784,32.7935,71900.0
2008-05-06 13:10:00,43.5,43.57,43.5,43.55,15800.0,32.7935,32.8463,32.7935,32.8312,15800.0
2008-05-06 13:20:00,43.56,43.59,43.51,43.59,60200.0,32.8387,32.8613,32.801,32.8613,60200.0
2008-05-06 13:30:00,43.58,43.59,43.55,43.57,37800.0,32.8538,32.8613,32.8312,32.8463,37800.0
2008-05-06 13:40:00,43.59,43.63,43.51,43.53,36400.0,32.8613,32.8915,32.801,32.8161,36400.0
2008-05-06 13:50:00,43.53,43.64,43.52,43.53,32200.0,32.8161,32.899,32.8086,32.8161,32200.0
2008-05-06 14:00:00,43.53,43.55,43.41,43.54,50700.0,32.8161,32.8312,32.7256,32.8236,50700.0
2008-05-06 14:10:00,43.55,43.59,43.52,43.52,44100.0,32.8312,32.8613,32.8086,32.8086,44100.0
2008-05-06 14:20:00,43.52,43.54,43.5,43.53,20900.0,32.8086,32.8236,32.7935,32.8161,20900.0
2008-05-06 14:30:00,43.52,43.56,43.51,43.52,33700.0,32.8086,32.8387,32.801,32.8086,33700.0
2008-05-06 14:40:00,43.52,43.55,43.5,43.54,68800.0,32.8086,32.8312,32.7935,32.8236,68800.0
2008-05-06 14:50:00,43.55,43.68,43.54,43.66,87000.0,32.8312,32.9292,32.8236,32.9141,87000.0
2008-05-06 15:00:00,43.66,43.72,43.63,43.65,68200.0,32.9141,32.9593,32.8915,32.9066,68200.0
2008-05-06 15:10:00,43.64,43.65,43.55,43.56,41800.0,32.899,32.9066,32.8312,32.8387,41800.0
2008-05-06 15:20:00,43.55,43.59,43.54,43.55,49800.0,32.8312,32.8613,32.8236,32.8312,49800.0
2008-05-06 15:30:00,43.55,43.66,43.48,43.65,75100.0,32.8312,32.9141,32.7784,32.9066,75100.0
2008-05-06 15:40:00,43.65,43.65,43.56,43.56,74500.0,32.9066,32.9066,32.8387,32.8387,74500.0
2008-05-06 15:50:00,43.56,43.71,43.56,43.65,136700.0,32.8387,32.9518,32.8387,32.9066,136700.0
2008-05-07 09:30:00,43.55,43.64,42.25,43.61,75800.0,32.8312,32.899,31.8511,32.8764,75800.0
2008-05-07 09:40:00,43.63,43.69,43.39,43.39,104600.0,32.8915,32.9367,32.7106,32.7106,104600.0
2008-05-07 09:50:00,43.41,43.43,42.83,42.87,155000.0,32.7256,32.7407,32.2884,32.3185,155000.0
2008-05-07 10:00:00,42.86,43.11,42.78,42.99,66300.0,32.311,32.4995,32.2507,32.409,66300.0
2008-05-07 10:10:00,43.01,43.27,42.99,43.26,34100.0,32.4241,32.6201,32.409,32.6125,34100.0
2008-05-07 10:20:00,43.3,43.32,43.22,43.25,16200.0,32.6427,32.6578,32.5824,32.605,16200.0
2008-05-07 10:30:00,43.25,43.26,42.97,43.07,53000.0,32.605,32.6125,32.3939,32.4693,53000.0
2008-05-07 10:40:00,43.05,43.13,43.01,43.04,45100.0,32.4542,32.5145,32.4241,32.4467,45100.0
2008-05-07 10:50:00,43.04,43.11,42.9,43.11,78700.0,32.4467,32.4995,32.3412,32.4995,78700.0
2008-05-07 11:00:00,43.11,43.17,43.09,43.1,46700.0,32.4995,32.5447,32.4844,32.4919,46700.0
2008-05-07 11:10:00,43.1,43.15,42.98,43.06,102500.0,32.4919,32.5296,32.4015,32.4618,102500.0
2008-05-07 11:20:00,43.06,43.23,43.04,43.14,57400.0,32.4618,32.5899,32.4467,32.5221,57400.0
2008-05-07 11:30:00,43.12,43.14,42.84,42.89,52800.0,32.507,32.5221,32.2959,32.3336,52800.0
2008-05-07 11:40:00,42.88,42.93,42.79,42.93,35600.0,32.3261,32.3638,32.2582,32.3638,35600.0
2008-05-07 11:50:00,42.93,42.94,42.81,42.81,44200.0,32.3638,32.3713,32.2733,32.2733,44200.0
2008-05-07 12:00:00,42.81,42.93,42.8,42.89,26300.0,32.2733,32.3638,32.2658,32.3336,26300.0
2008-05-07 12:10:00,42.89,42.94,42.87,42.93,15100.0,32.3336,32.3713,32.3185,32.3638,15100.0
2008-05-07 12:20:00,42.94,42.97,42.93,42.96,14800.0,32.3713,32.3939,32.3638,32.3864,14800.0
2008-05-07 12:30:00,42.95,43.12,42.95,43.12,28400.0,32.3788,32.507,32.3788,32.507,28400.0
2008-05-07 12:40:00,43.11,43.15,43.09,43.13,16900.0,32.4995,32.5296,32.4844,32.5145,16900.0
2008-05-07 12:50:00,43.13,43.19,43.12,43.16,13600.0,32.5145,32.5598,32.507,32.5372,13600.0
2008-05-07 13:00:00,43.16,43.16,42.88,42.89,43700.0,32.5372,32.5372,32.3261,32.3336,43700.0
2008-05-07 13:10:00,42.89,42.89,42.8,42.81,29200.0,32.3336,32.3336,32.2658,32.2733,29200.0
2008-05-07 13:20:00,42.81,42.93,42.79,42.86,19000.0,32.2733,32.3638,32.2582,32.311,19000.0
2008-05-07 13:30:00,42.88,42.93,42.81,42.81,23400.0,32.3261,32.3638,32.2733,32.2733,23400.0
2008-05-07 13:40:00,42.81,42.84,42.71,42.82,36800.0,32.2733,32.2959,32.1979,32.2808,36800.0
2008-05-07 13:50:00,42.84,42.86,42.69,42.73,60300.0,32.2959,32.311,32.1828,32.213,60300.0
2008-05-07 14:00:00,42.72,42.85,42.56,42.68,103100.0,32.2055,32.3035,32.0848,32.1753,103100.0
2008-05-07 14:10:00,42.67,42.68,42.61,42.62,45400.0,32.1678,32.1753,32.1225,32.1301,45400.0
2008-05-07 14:20:00,42.63,42.67,42.52,42.53,55900.0,32.1376,32.1678,32.0547,32.0622,55900.0
2008-05-07 14:30:00,42.52,42.52,42.27,42.42,88900.0,32.0547,32.0547,31.8662,31.9793,88900.0
2008-05-07 14:40:00,42.43,42.56,42.42,42.52,73400.0,31.9868,32.0848,31.9793,32.0547,73400.0
2008-05-07 14:50:00,42.52,42.54,42.47,42.52,69900.0,32.0547,32.0698,32.017,32.0547,69900.0
2008-05-07 15:00:00,42.53,42.53,42.3,42.32,55900.0,32.0622,32.0622,31.8888,31.9039,55900.0
2008-05-07 15:10:00,42.33,42.49,42.29,42.45,80300.0,31.9114,32.0321,31.8813,32.0019,80300.0
2008-05-07 15:20:00,42.45,42.5,42.19,42.3,89300.0,32.0019,32.0396,31.8059,31.8888,89300.0
2008-05-07 15:30:00,42.3,42.4,42.11,42.4,185800.0,31.8888,31.9642,31.7456,31.9642,185800.0
2008-05-07 15:40:00,42.4,42.58,42.37,42.52,218200.0,31.9642,32.0999,31.9416,32.0547,218200.0
2008-05-07 15:50:00,42.49,42.51,42.22,42.42,187000.0,32.0321,32.0471,31.8285,31.9793,187000.0
2008-05-08 09:30:00,42.63,42.69,42.05,42.09,59000.0,32.1376,32.1828,31.7004,31.7305,59000.0
2008-05-08 09:40:00,42.09,42.26,42.03,42.23,97100.0,31.7305,31.8587,31.6853,31.8361,97100.0
2008-05-08 09:50:00,42.22,42.25,42.11,42.21,89300.0,31.8285,31.8511,31.7456,31.821,89300.0
2008-05-08 10:00:00,42.2,42.3,42.16,42.27,108400.0,31.8134,31.8888,31.7833,31.8662,108400.0
2008-05-08 10:10:00,42.26,42.33,42.11,42.12,105500.0,31.8587,31.9114,31.7456,31.7531,105500.0
2008-05-08 10:20:00,42.12,42.26,42.1,42.22,55300.0,31.7531,31.8587,31.7381,31.8285,55300.0
2008-05-08 10:30:00,42.23,42.24,42.04,42.1,125100.0,31.8361,31.8436,31.6928,31.7381,125100.0
2008-05-08 10:40:00,42.09,42.23,42.06,42.2,39900.0,31.7305,31.8361,31.7079,31.8134,39900.0
2008-05-08 10:50:00,42.19,42.3,42.15,42.28,27600.0,31.8059,31.8888,31.7758,31.8738,27600.0
2008-05-08 11:00:00,42.28,42.47,42.28,42.46,37700.0,31.8738,32.017,31.8738,32.0095,37700.0
2008-05-08 11:10:00,42.45,42.46,42.36,42.37,59100.0,32.0019,32.0095,31.9341,31.9416,59100.0
2008-05-08 11:20:00,42.37,42.4,42.33,42.34,50900.0,31.9416,31.9642,31.9114,31.919,50900.0
2008-05-08 11:30:00,42.35,42.35,42.25,42.28,38500.0,31.9265,31.9265,31.8511,31.8738,38500.0
2008-05-08 11:40:00,42.26,42.3,42.24,42.24,19600.0,31.8587,31.8888,31.8436,31.8436,19600.0
2008-05-08 11:50:00,42.25,42.34,42.25,42.33,32100.0,31.8511,31.919,31.8511,31.9114,32100.0
2008-05-08 12:00:00,42.31,42.33,42.18,42.19,29000.0,31.8964,31.9114,31.7984,31.8059,29000.0
2008-05-08 12:10:00,42.2,42.21,42.1,42.14,32200.0,31.8134,31.821,31.7381,31.7682,32200.0
2008-05-08 12:20:00,42.14,42.23,42.13,42.19,19700.0,31.7682,31.8361,31.7607,31.8059,19700.0
2008-05-08 12:30:00,42.2,42.23,42.19,42.21,13300.0,31.8134,31.8361,31.8059,31.821,13300.0
2008-05-08 12:40:00,42.22,42.22,42.16,42.21,21600.0,31.8285,31.8285,31.7833,31.821,21600.0
2008-05-08 12:50:00,42.21,42.25,42.2,42.25,20200.0,31.821,31.8511,31.8134,31.8511,20200.0
2008-05-08 13:00:00,42.25,42.26,42.18,42.18,21900.0,31.8511,31.8587,31.7984,31.7984,21900.0
2008-05-08 13:10:00,42.18,42.18,42.05,42.11,34400.0,31.7984,31.7984,31.7004,31.7456,34400.0
2008-05-08 13:20:00,42.12,42.34,42.12,42.33,27300.0,31.7531,31.919,31.7531,31.9114,27300.0
2008-05-08 13:30:00,42.34,42.34,42.24,42.25,15700.0,31.919,31.919,31.8436,31.8511,15700.0
2008-05-08 13:40:00,42.25,42.3,42.17,42.19,31000.0,31.8511,31.8888,31.7908,31.8059,31000.0
2008-05-08 13:50:00,42.2,42.34,42.2,42.33,65100.0,31.8134,31.919,31.8134,31.9114,65100.0
2008-05-08 14:00:00,42.33,42.34,42.24,42.29,37400.0,31.9114,31.919,31.8436,31.8813,37400.0
2008-05-08 14:10:00,42.28,42.3,42.25,42.25,30700.0,31.8738,31.8888,31.8511,31.8511,30700.0
2008-05-08 14:20:00,42.25,42.3,42.23,42.27,81100.0,31.8511,31.8888,31.8361,31.8662,81100.0
2008-05-08 14:30:00,42.25,42.31,42.14,42.28,59800.0,31.8511,31.8964,31.7682,31.8738,59800.0
2008-05-08 14:40:00,42.28,42.29,42.21,42.24,37100.0,31.8738,31.8813,31.821,31.8436,37100.0
2008-05-08 14:50:00,42.25,42.31,42.2,42.2,39600.0,31.8511,31.8964,31.8134,31.8134,39600.0
2008-05-08 15:00:00,42.21,42.28,42.19,42.21,31400.0,31.821,31.8738,31.8059,31.821,31400.0
2008-05-08 15:10:00,42.21,42.24,42.18,42.23,45600.0,31.821,31.8436,31.7984,31.8361,45600.0
2008-05-08 15:20:00,42.24,42.3,42.21,42.28,45100.0,31.8436,31.8888,31.821,31.8738,45100.0
2008-05-08 15:30:00,42.28,42.31,42.23,42.31,64400.0,31.8738,31.8964,31.8361,31.8964,64400.0
2008-05-08 15:40:00,42.31,42.37,42.26,42.29,104200.0,31.8964,31.9416,31.8587,31.8813,104200.0
2008-05-08 15:50:00,42.3,42.43,42.25,42.37,181700.0,31.8888,31.9868,31.8511,31.9416,181700.0
2008-05-09 09:30:00,42.28,42.47,42.0,42.02,51100.0,31.8738,32.017,31.6627,31.6777,51100.0
2008-05-09 09:40:00,42.02,42.25,42.0,42.25,102000.0,31.6777,31.8511,31.6627,31.8511,102000.0
2008-05-09 09:50:00,42.23,42.25,42.08,42.11,35900.0,31.8361,31.8511,31.723,31.7456,35900.0
2008-05-09 10:00:00,42.11,42.22,42.11,42.22,66200.0,31.7456,31.8285,31.7456,31.8285,66200.0
2008-05-09 10:10:00,42.19,42.19,42.05,42.15,57800.0,31.8059,31.8059,31.7004,31.7758,57800.0
2008-05-09 10:20:00,42.15,42.26,42.12,42.23,57800.0,31.7758,31.8587,31.7531,31.8361,57800.0
2008-05-09 10:30:00,42.23,42.23,42.11,42.22,68800.0,31.8361,31.8361,31.7456,31.8285,68800.0
2008-05-09 10:40:00,42.2,42.29,42.19,42.24,42800.0,31.8134,31.8813,31.8059,31.8436,42800.0
2008-05-09 10:50:00,42.22,42.25,42.2,42.21,16000.0,31.8285,31.8511,31.8134,31.821,16000.0
2008-05-09 11:00:00,42.21,42.23,42.14,42.2,16300.0,31.821,31.8361,31.7682,31.8134,16300.0
2008-05-09 11:10:00,42.2,42.2,42.13,42.18,13800.0,31.8134,31.8134,31.7607,31.7984,13800.0
2008-05-09 11:20:00,42.18,42.2,42.16,42.19,21400.0,31.7984,31.8134,31.7833,31.8059,21400.0
2008-05-09 11:30:00,42.18,42.19,42.06,42.1,29000.0,31.7984,31.8059,31.7079,31.7381,29000.0
2008-05-09 11:40:00,42.11,42.19,42.07,42.19,15800.0,31.7456,31.8059,31.7154,31.8059,15800.0
2008-05-09 11:50:00,42.18,42.22,42.17,42.22,79700.0,31.7984,31.8285,31.7908,31.8285,79700.0
2008-05-09 12:00:00,42.22,42.22,42.2,42.21,56000.0,31.8285,31.8285,31.8134,31.821,56000.0
2008-05-09 12:10:00,42.22,42.25,42.22,42.25,7300.0,31.8285,31.8511,31.8285,31.8511,7300.0
2008-05-09 12:20:00,42.24,42.27,42.23,42.24,22900.0,31.8436,31.8662,31.8361,31.8436,22900.0
2008-05-09 12:30:00,42.25,42.25,42.22,42.25,12800.0,31.8511,31.8511,31.8285,31.8511,12800.0
2008-05-09 12:40:00,42.25,42.25,42.24,42.25,4100.0,31.8511,31.8511,31.8436,31.8511,4100.0
2008-05-09 12:50:00,42.25,42.25,42.1,42.13,22000.0,31.8511,31.8511,31.7381,31.7607,22000.0
2008-05-09 13:00:00,42.12,42.17,42.08,42.1,34500.0,31.7531,31.7908,31.723,31.7381,34500.0
2008-05-09 13:10:00,42.1,42.14,42.06,42.14,28200.0,31.7381,31.7682,31.7079,31.7682,28200.0
2008-05-09 13:20:00,42.15,42.19,42.09,42.12,22100.0,31.7758,31.8059,31.7305,31.7531,22100.0
2008-05-09 13:30:00,42.1,42.14,42.06,42.1,33100.0,31.7381,31.7682,31.7079,31.7381,33100.0
2008-05-09 13:40:00,42.1,42.18,42.04,42.18,33200.0,31.7381,31.7984,31.6928,31.7984,33200.0
2008-05-09 13:50:00,42.16,42.19,42.13,42.18,128700.0,31.7833,31.8059,31.7607,31.7984,128700.0
2008-05-09 14:00:00,42.18,42.25,42.16,42.25,108700.0,31.7984,31.8511,31.7833,31.8511,108700.0
2008-05-09 14:10:00,42.25,42.27,42.23,42.25,70800.0,31.8511,31.8662,31.8361,31.8511,70800.0
2008-05-09 14:20:00,42.25,42.27,42.21,42.21,48100.0,31.8511,31.8662,31.821,31.821,48100.0
2008-05-09 14:30:00,42.2,42.27,42.2,42.27,42700.0,31.8134,31.8662,31.8134,31.8662,42700.0
2008-05-09 14:40:00,42.28,42.4,42.25,42.3,41800.0,31.8738,31.9642,31.8511,31.8888,41800.0
2008-05-09 14:50:00,42.3,42.37,42.3,42.35,26100.0,31.8888,31.9416,31.8888,31.9265,26100.0
2008-05-09 15:00:00,42.35,42.36,42.31,42.35,44800.0,31.9265,31.9341,31.8964,31.9265,44800.0
2008-05-09 15:10:00,42.34,42.45,42.33,42.44,38100.0,31.919,32.0019,31.9114,31.9944,38100.0
2008-05-09 15:20:00,42.42,42.61,42.42,42.47,45600.0,31.9793,32.1225,31.9793,32.017,45600.0
2008-05-09 15:30:00,42.47,42.52,42.42,42.42,60100.0,32.017,32.0547,31.9793,31.9793,60100.0
2008-05-09 15:40:00,42.41,42.45,42.29,42.4,189800.0,31.9718,32.0019,31.8813,31.9642,189800.0
2008-05-09 15:50:00,42.4,42.46,42.31,42.46,237700.0,31.9642,32.0095,31.8964,32.0095,237700.0
2008-05-12 09:30:00,42.41,42.66,42.34,42.45,21800.0,31.9718,32.1602,31.919,32.0019,21800.0
2008-05-12 09:40:00,42.47,42.64,42.26,42.4,294500.0,32.017,32.1451,31.8587,31.9642,294500.0
2008-05-12 09:50:00,42.41,42.48,42.25,42.4,222400.0,31.9718,32.0245,31.8511,31.9642,222400.0
2008-05-12 10:00:00,42.4,42.44,42.25,42.31,225200.0,31.9642,31.9944,31.8511,31.8964,225200.0
2008-05-12 10:10:00,42.28,42.33,42.26,42.31,50700.0,31.8738,31.9114,31.8587,31.8964,50700.0
2008-05-12 10:20:00,42.31,42.49,42.3,42.46,83000.0,31.8964,32.0321,31.8888,32.0095,83000.0
2008-05-12 10:30:00,42.46,42.46,42.4,42.45,65500.0,32.0095,32.0095,31.9642,32.0019,65500.0
2008-05-12 10:40:00,42.45,42.54,42.43,42.52,90500.0,32.0019,32.0698,31.9868,32.0547,90500.0
2008-05-12 10:50:00,42.53,42.56,42.42,42.45,64100.0,32.0622,32.0848,31.9793,32.0019,64100.0
2008-05-12 11:00:00,42.44,42.64,42.44,42.49,35700.0,31.9944,32.1451,31.9944,32.0321,35700.0
2008-05-12 11:10:00,42.49,42.5,42.4,42.4,27900.0,32.0321,32.0396,31.9642,31.9642,27900.0
2008-05-12 11:20:00,42.4,42.55,42.4,42.44,46700.0,31.9642,32.0773,31.9642,31.9944,46700.0
2008-05-12 11:30:00,42.41,42.43,42.3,42.37,19400.0,31.9718,31.9868,31.8888,31.9416,19400.0
2008-05-12 11:40:00,42.37,42.4,42.36,42.36,11100.0,31.9416,31.9642,31.9341,31.9341,11100.0
2008-05-12 11:50:00,42.35,42.47,42.34,42.47,25600.0,31.9265,32.017,31.919,32.017,25600.0
2008-05-12 12:00:00,42.46,42.47,42.38,42.41,22700.0,32.0095,32.017,31.9491,31.9718,22700.0
2008-05-12 12:10:00,42.41,42.41,42.36,42.4,13800.0,31.9718,31.9718,31.9341,31.9642,13800.0
2008-05-12 12:20:00,42.4,42.46,42.37,42.45,14200.0,31.9642,32.0095,31.9416,32.0019,14200.0
2008-05-12 12:30:00,42.45,42.45,42.38,42.4,9100.0,32.0019,32.0019,31.9491,31.9642,9100.0
2008-05-12 12:40:00,42.41,42.49,42.41,42.44,63600.0,31.9718,32.0321,31.9718,31.9944,63600.0
2008-05-12 12:50:00,42.45,42.55,42.44,42.51,16300.0,32.0019,32.0773,31.9944,32.0471,16300.0
2008-05-12 13:00:00,42.53,42.53,42.45,42.46,18100.0,32.0622,32.0622,32.0019,32.0095,18100.0
2008-05-12 13:10:00,42.46,42.49,42.43,42.44,9500.0,32.0095,32.0321,31.9868,31.9944,9500.0
2008-05-12 13:20:00,42.44,42.49,42.43,42.45,9900.0,31.9944,32.0321,31.9868,32.0019,9900.0
2008-05-12 13:30:00,42.45,42.5,42.42,42.45,14200.0,32.0019,32.0396,31.9793,32.0019,14200.0
2008-05-12 13:40:00,42.45,42.49,42.45,42.49,11700.0,32.0019,32.0321,32.0019,32.0321,11700.0
2008-05-12 13:50:00,42.49,42.54,42.49,42.51,30100.0,32.0321,32.0698,32.0321,32.0471,30100.0
2008-05-12 14:00:00,42.51,42.53,42.44,42.5,23900.0,32.0471,32.0622,31.9944,32.0396,23900.0
2008-05-12 14:10:00,42.48,42.55,42.48,42.55,20300.0,32.0245,32.0773,32.0245,32.0773,20300.0
2008-05-12 14:20:00,42.55,42.57,42.49,42.56,19300.0,32.0773,32.0924,32.0321,32.0848,19300.0
2008-05-12 14:30:00,42.55,42.61,42.54,42.59,27600.0,32.0773,32.1225,32.0698,32.1075,27600.0
2008-05-12 14:40:00,42.58,42.64,42.57,42.64,23600.0,32.0999,32.1451,32.0924,32.1451,23600.0
2008-05-12 14:50:00,42.65,42.7,42.6,42.63,22900.0,32.1527,32.1904,32.115,32.1376,22900.0
2008-05-12 15:00:00,42.63,42.63,42.49,42.49,32700.0,32.1376,32.1376,32.0321,32.0321,32700.0
2008-05-12 15:10:00,42.5,42.68,42.49,42.65,43500.0,32.0396,32.1753,32.0321,32.1527,43500.0
2008-05-12 15:20:00,42.67,42.75,42.66,42.69,35200.0,32.1678,32.2281,32.1602,32.1828,35200.0
2008-05-12 15:30:00,42.7,42.74,42.65,42.68,46300.0,32.1904,32.2205,32.1527,32.1753,46300.0
2008-05-12 15:40:00,42.68,42.74,42.65,42.68,135600.0,32.1753,32.2205,32.1527,32.1753,135600.0
2008-05-12 15:50:00,42.67,42.9,42.67,42.77,156300.0,32.1678,32.3412,32.1678,32.2432,156300.0
2008-05-13 09:30:00,43.0,43.0,42.83,42.9,22700.0,32.4165,32.4165,32.2884,32.3412,22700.0
2008-05-13 09:40:00,42.87,43.07,42.86,43.01,65600.0,32.3185,32.4693,32.311,32.4241,65600.0
2008-05-13 09:50:00,43.01,43.11,43.0,43.02,58800.0,32.4241,32.4995,32.4165,32.4316,58800.0
2008-05-13 10:00:00,43.04,43.05,42.94,42.94,47700.0,32.4467,32.4542,32.3713,32.3713,47700.0
2008-05-13 10:10:00,42.95,42.96,42.87,42.96,44200.0,32.3788,32.3864,32.3185,32.3864,44200.0
2008-05-13 10:20:00,42.96,43.03,42.9,43.01,31000.0,32.3864,32.4392,32.3412,32.4241,31000.0
2008-05-13 10:30:00,43.01,43.01,42.99,43.01,21500.0,32.4241,32.4241,32.409,32.4241,21500.0
2008-05-13 10:40:00,43.0,43.01,42.89,42.9,30400.0,32.4165,32.4241,32.3336,32.3412,30400.0
2008-05-13 10:50:00,42.9,43.14,42.87,43.09,44300.0,32.3412,32.5221,32.3185,32.4844,44300.0
2008-05-13 11:00:00,43.09,43.18,43.04,43.13,29400.0,32.4844,32.5522,32.4467,32.5145,29400.0
2008-05-13 11:10:00,43.14,43.15,43.0,43.01,47500.0,32.5221,32.5296,32.4165,32.4241,47500.0
2008-05-13 11:20:00,43.0,43.03,42.99,43.01,19900.0,32.4165,32.4392,32.409,32.4241,19900.0
2008-05-13 11:30:00,43.0,43.02,42.92,43.0,27300.0,32.4165,32.4316,32.3562,32.4165,27300.0
2008-05-13 11:40:00,42.99,43.02,42.95,42.95,36000.0,32.409,32.4316,32.3788,32.3788,36000.0
2008-05-13 11:50:00,42.97,43.04,42.94,43.04,31300.0,32.3939,32.4467,32.3713,32.4467,31300.0
2008-05-13 12:00:00,43.03,43.05,42.92,43.0,121100.0,32.4392,32.4542,32.3562,32.4165,121100.0
2008-05-13 12:10:00,42.99,43.03,42.9,43.0,68200.0,32.409,32.4392,32.3412,32.4165,68200.0
2008-05-13 12:20:00,43.0,43.07,42.94,43.07,47400.0,32.4165,32.4693,32.3713,32.4693,47400.0
2008-05-13 12:30:00,43.09,43.21,43.06,43.21,61200.0,32.4844,32.5749,32.4618,32.5749,61200.0
2008-05-13 12:40:00,43.2,43.23,43.09,43.09,81900.0,32.5673,32.5899,32.4844,32.4844,81900.0
2008-05-13 12:50:00,43.1,43.15,43.03,43.1,22000.0,32.4919,32.5296,32.4392,32.4919,22000.0
2008-05-13 13:00:00,43.09,43.18,43.02,43.1,17000.0,32.4844,32.5522,32.4316,32.4919,17000.0
2008-05-13 13:10:00,43.09,43.18,43.04,43.16,23300.0,32.4844,32.5522,32.4467,32.5372,23300.0
2008-05-13 13:20:00,43.16,43.21,43.13,43.17,24000.0,32.5372,32.5749,32.5145,32.5447,24000.0
2008-05-13 13:30:00,43.17,43.25,43.16,43.16,16100.0,32.5447,32.605,32.5372,32.5372,16100.0
2008-05-13 13:40:00,43.17,43.22,43.16,43.17,34800.0,32.5447,32.5824,32.5372,32.5447,34800.0
2008-05-13 13:50:00,43.17,43.18,43.07,43.12,24400.0,32.5447,32.5522,32.4693,32.507,24400.0
2008-05-13 14:00:00,43.11,43.21,43.11,43.17,38300.0,32.4995,32.5749,32.4995,32.5447,38300.0
2008-05-13 14:10:00,43.17,43.17,43.03,43.1,30100.0,32.5447,32.5447,32.4392,32.4919,30100.0
2008-05-13 14:20:00,43.09,43.1,43.09,43.1,16900.0,32.4844,32.4919,32.4844,32.4919,16900.0
2008-05-13 14:30:00,43.1,43.1,42.99,43.02,36100.0,32.4919,32.4919,32.409,32.4316,36100.0
2008-05-13 14:40:00,43.02,43.04,43.0,43.02,85500.0,32.4316,32.4467,32.4165,32.4316,85500.0
2008-05-13 14:50:00,43.02,43.04,42.99,42.99,64400.0,32.4316,32.4467,32.409,32.409,64400.0
2008-05-13 15:00:00,43.0,43.01,42.95,43.0,59900.0,32.4165,32.4241,32.3788,32.4165,59900.0
2008-05-13 15:10:00,43.0,43.01,42.96,42.96,65000.0,32.4165,32.4241,32.3864,32.3864,65000.0
2008-05-13 15:20:00,42.96,42.98,42.83,42.91,70900.0,32.3864,32.4015,32.2884,32.3487,70900.0
2008-05-13 15:30:00,42.91,42.97,42.88,42.96,76100.0,32.3487,32.3939,32.3261,32.3864,76100.0
2008-05-13 15:40:00,42.96,43.02,42.91,42.98,127700.0,32.3864,32.4316,32.3487,32.4015,127700.0
2008-05-13 15:50:00,42.98,43.03,42.94,42.95,166900.0,32.4015,32.4392,32.3713,32.3788,166900.0
2008-05-14 09:30:00,43.41,43.46,43.05,43.24,57700.0,32.7256,32.7633,32.4542,32.5975,57700.0
2008-05-14 09:40:00,43.24,43.3,43.1,43.25,65200.0,32.5975,32.6427,32.4919,32.605,65200.0
2008-05-14 09:50:00,43.27,43.27,43.01,43.14,112200.0,32.6201,32.6201,32.4241,32.5221,112200.0
2008-05-14 10:00:00,43.18,43.21,43.15,43.17,32000.0,32.5522,32.5749,32.5296,32.5447,32000.0
2008-05-14 10:10:00,43.16,43.26,43.16,43.25,51700.0,32.5372,32.6125,32.5372,32.605,51700.0
2008-05-14 10:20:00,43.24,43.26,43.22,43.24,29100.0,32.5975,32.6125,32.5824,32.5975,29100.0
2008-05-14 10:30:00,43.24,43.33,43.24,43.25,88000.0,32.5975,32.6653,32.5975,32.605,88000.0
2008-05-14 10:40:00,43.23,43.27,43.17,43.22,67600.0,32.5899,32.6201,32.5447,32.5824,67600.0
2008-05-14 10:50:00,43.22,43.23,43.12,43.12,64900.0,32.5824,32.5899,32.507,32.507,64900.0
2008-05-14 11:00:00,43.12,43.15,43.08,43.08,74100.0,32.507,32.5296,32.4769,32.4769,74100.0
2008-05-14 11:10:00,43.08,43.17,43.06,43.17,24600.0,32.4769,32.5447,32.4618,32.5447,24600.0
2008-05-14 11:20:00,43.17,43.18,43.06,43.08,45000.0,32.5447,32.5522,32.4618,32.4769,45000.0
2008-05-14 11:30:00,43.07,43.1,43.07,43.08,62900.0,32.4693,32.4919,32.4693,32.4769,62900.0
2008-05-14 11:40:00,43.08,43.14,43.07,43.14,16600.0,32.4769,32.5221,32.4693,32.5221,16600.0
2008-05-14 11:50:00,43.15,43.16,43.04,43.07,37100.0,32.5296,32.5372,32.4467,32.4693,37100.0
2008-05-14 12:00:00,43.06,43.07,43.02,43.05,27800.0,32.4618,32.4693,32.4316,32.4542,27800.0
2008-05-14 12:10:00,43.04,43.09,43.03,43.04,16100.0,32.4467,32.4844,32.4392,32.4467,16100.0
2008-05-14 12:20:00,43.04,43.04,42.97,43.0,21000.0,32.4467,32.4467,32.3939,32.4165,21000.0
2008-05-14 12:30:00,43.0,43.02,42.99,43.01,24100.0,32.4165,32.4316,32.409,32.4241,24100.0
2008-05-14 12:40:00,43.01,43.02,42.99,42.99,21400.0,32.4241,32.4316,32.409,32.409,21400.0
2008-05-14 12:50:00,42.99,43.1,42.99,43.05,33800.0,32.409,32.4919,32.409,32.4542,33800.0
2008-05-14 13:00:00,43.08,43.09,43.01,43.04,15200.0,32.4769,32.4844,32.4241,32.4467,15200.0
2008-05-14 13:10:00,43.04,43.06,43.0,43.04,54400.0,32.4467,32.4618,32.4165,32.4467,54400.0
2008-05-14 13:20:00,43.04,43.05,42.99,43.03,24100.0,32.4467,32.4542,32.409,32.4392,24100.0
2008-05-14 13:30:00,43.02,43.08,43.01,43.07,18500.0,32.4316,32.4769,32.4241,32.4693,18500.0
2008-05-14 13:40:00,43.07,43.08,43.03,43.04,13200.0,32.4693,32.4769,32.4392,32.4467,13200.0
2008-05-14 13:50:00,43.04,43.04,43.01,43.01,12000.0,32.4467,32.4467,32.4241,32.4241,12000.0
2008-05-14 14:00:00,43.02,43.02,43.0,43.0,32000.0,32.4316,32.4316,32.4165,32.4165,32000.0
2008-05-14 14:10:00,43.0,43.04,43.0,43.03,28300.0,32.4165,32.4467,32.4165,32.4392,28300.0
2008-05-14 14:20:00,43.03,43.03,43.0,43.03,30600.0,32.4392,32.4392,32.4165,32.4392,30600.0
2008-05-14 14:30:00,43.03,43.07,43.03,43.06,23500.0,32.4392,32.4693,32.4392,32.4618,23500.0
2008-05-14 14:40:00,43.06,43.06,43.01,43.02,11500.0,32.4618,32.4618,32.4241,32.4316,11500.0
2008-05-14 14:50:00,43.02,43.02,43.0,43.02,22200.0,32.4316,32.4316,32.4165,32.4316,22200.0
2008-05-14 15:00:00,43.01,43.05,43.0,43.01,49300.0,32.4241,32.4542,32.4165,32.4241,49300.0
2008-05-14 15:10:00,43.01,43.02,43.0,43.0,51500.0,32.4241,32.4316,32.4165,32.4165,51500.0
2008-05-14 15:20:00,43.0,43.01,42.93,42.99,94100.0,32.4165,32.4241,32.3638,32.409,94100.0
2008-05-14 15:30:00,42.99,43.01,42.98,43.01,110100.0,32.409,32.4241,32.4015,32.4241,110100.0
2008-05-14 15:40:00,43.01,43.01,42.97,43.0,131400.0,32.4241,32.4241,32.3939,32.4165,131400.0
2008-05-14 15:50:00,43.0,43.01,42.86,42.95,177300.0,32.4165,32.4241,32.311,32.3788,177300.0
2008-05-15 09:30:00,42.88,42.98,42.75,42.76,21200.0,32.3261,32.4015,32.2281,32.2356,21200.0
2008-05-15 09:40:00,42.77,42.81,42.62,42.79,17300.0,32.2432,32.2733,32.1301,32.2582,17300.0
2008-05-15 09:50:00,42.83,42.89,42.71,42.78,30200.0,32.2884,32.3336,32.1979,32.2507,30200.0
2008-05-15 10:00:00,42.82,42.85,42.75,42.79,83900.0,32.2808,32.3035,32.2281,32.2582,83900.0
2008-05-15 10:10:00,42.81,42.86,42.73,42.82,29700.0,32.2733,32.311,32.213,32.2808,29700.0
2008-05-15 10:20:00,42.81,42.81,42.73,42.77,26400.0,32.2733,32.2733,32.213,32.2432,26400.0
2008-05-15 10:30:00,42.78,42.89,42.63,42.89,62100.0,32.2507,32.3336,32.1376,32.3336,62100.0
2008-05-15 10:40:00,42.88,42.88,42.71,42.73,24200.0,32.3261,32.3261,32.1979,32.213,24200.0
2008-05-15 10:50:00,42.73,42.76,42.7,42.75,9500.0,32.213,32.2356,32.1904,32.2281,9500.0
2008-05-15 11:00:00,42.75,42.9,42.75,42.89,12500.0,32.2281,32.3412,32.2281,32.3336,12500.0
2008-05-15 11:10:00,42.88,42.96,42.81,42.94,21000.0,32.3261,32.3864,32.2733,32.3713,21000.0
2008-05-15 11:20:00,42.94,43.0,42.86,42.92,49900.0,32.3713,32.4165,32.311,32.3562,49900.0
2008-05-15 11:30:00,42.92,42.96,42.91,42.91,21700.0,32.3562,32.3864,32.3487,32.3487,21700.0
2008-05-15 11:40:00,42.9,42.92,42.88,42.92,6700.0,32.3412,32.3562,32.3261,32.3562,6700.0
2008-05-15 11:50:00,42.92,42.97,42.91,42.95,10900.0,32.3562,32.3939,32.3487,32.3788,10900.0
2008-05-15 12:00:00,42.95,42.97,42.91,42.97,16600.0,32.3788,32.3939,32.3487,32.3939,16600.0
2008-05-15 12:10:00,42.96,43.0,42.94,42.96,28700.0,32.3864,32.4165,32.3713,32.3864,28700.0
2008-05-15 12:20:00,42.97,42.97,42.89,42.92,15400.0,32.3939,32.3939,32.3336,32.3562,15400.0
2008-05-15 12:30:00,42.92,42.97,42.91,42.94,13400.0,32.3562,32.3939,32.3487,32.3713,13400.0
2008-05-15 12:40:00,42.93,42.93,42.8,42.82,23300.0,32.3638,32.3638,32.2658,32.2808,23300.0
2008-05-15 12:50:00,42.83,42.93,42.82,42.92,18000.0,32.2884,32.3638,32.2808,32.3562,18000.0
2008-05-15 13:00:00,42.91,42.96,42.8,42.8,14100.0,32.3487,32.3864,32.2658,32.2658,14100.0
2008-05-15 13:10:00,42.8,42.84,42.74,42.82,27000.0,32.2658,32.2959,32.2205,32.2808,27000.0
2008-05-15 13:20:00,42.83,43.0,42.81,42.89,131200.0,32.2884,32.4165,32.2733,32.3336,131200.0
2008-05-15 13:30:00,42.89,42.98,42.85,42.85,29900.0,32.3336,32.4015,32.3035,32.3035,29900.0
2008-05-15 13:40:00,42.86,42.95,42.85,42.92,27500.0,32.311,32.3788,32.3035,32.3562,27500.0
2008-05-15 13:50:00,42.91,42.92,42.84,42.85,17400.0,32.3487,32.3562,32.2959,32.3035,17400.0
2008-05-15 14:00:00,42.85,42.85,42.8,42.8,28000.0,32.3035,32.3035,32.2658,32.2658,28000.0
2008-05-15 14:10:00,42.8,42.87,42.8,42.81,35400.0,32.2658,32.3185,32.2658,32.2733,35400.0
2008-05-15 14:20:00,42.81,42.96,42.81,42.93,45300.0,32.2733,32.3864,32.2733,32.3638,45300.0
2008-05-15 14:30:00,42.93,42.98,42.89,42.97,30200.0,32.3638,32.4015,32.3336,32.3939,30200.0
2008-05-15 14:40:00,42.96,43.0,42.96,42.98,38100.0,32.3864,32.4165,32.3864,32.4015,38100.0
2008-05-15 14:50:00,42.98,43.0,42.97,42.99,15000.0,32.4015,32.4165,32.3939,32.409,15000.0
2008-05-15 15:00:00,42.98,43.0,42.95,43.0,35000.0,32.4015,32.4165,32.3788,32.4165,35000.0
2008-05-15 15:10:00,43.0,43.01,42.95,42.96,32900.0,32.4165,32.4241,32.3788,32.3864,32900.0
2008-05-15 15:20:00,42.96,42.98,42.95,42.95,17600.0,32.3864,32.4015,32.3788,32.3788,17600.0
2008-05-15 15:30:00,42.95,43.0,42.95,42.97,32600.0,32.3788,32.4165,32.3788,32.3939,32600.0
2008-05-15 15:40:00,42.96,43.01,42.95,43.0,88200.0,32.3864,32.4241,32.3788,32.4165,88200.0
2008-05-15 15:50:00,42.99,43.03,42.96,42.98,231000.0,32.409,32.4392,32.3864,32.4015,231000.0
2008-05-16 09:30:00,42.9,43.08,42.9,43.01,24200.0,32.3412,32.4769,32.3412,32.4241,24200.0
2008-05-16 09:40:00,42.99,43.03,42.9,42.99,17400.0,32.409,32.4392,32.3412,32.409,17400.0
2008-05-16 09:50:00,42.99,43.1,42.98,43.05,75700.0,32.409,32.4919,32.4015,32.4542,75700.0
2008-05-16 10:00:00,43.03,43.11,42.99,43.09,28500.0,32.4392,32.4995,32.409,32.4844,28500.0
2008-05-16 10:10:00,43.08,43.1,42.99,43.02,84300.0,32.4769,32.4919,32.409,32.4316,84300.0
2008-05-16 10:20:00,43.01,43.13,42.94,43.1,53200.0,32.4241,32.5145,32.3713,32.4919,53200.0
2008-05-16 10:30:00,43.09,43.16,43.08,43.11,24900.0,32.4844,32.5372,32.4769,32.4995,24900.0
2008-05-16 10:40:00,43.12,43.31,43.12,43.31,39800.0,32.507,32.6502,32.507,32.6502,39800.0
2008-05-16 10:50:00,43.31,43.35,43.3,43.33,23900.0,32.6502,32.6804,32.6427,32.6653,23900.0
2008-05-16 11:00:00,43.34,43.41,43.3,43.41,30300.0,32.6729,32.7256,32.6427,32.7256,30300.0
2008-05-16 11:10:00,43.41,43.52,43.41,43.49,44900.0,32.7256,32.8086,32.7256,32.7859,44900.0
2008-05-16 11:20:00,43.49,43.56,43.38,43.38,46700.0,32.7859,32.8387,32.703,32.703,46700.0
2008-05-16 11:30:00,43.38,43.43,43.34,43.36,35500.0,32.703,32.7407,32.6729,32.6879,35500.0
2008-05-16 11:40:00,43.37,43.4,43.3,43.31,58800.0,32.6955,32.7181,32.6427,32.6502,58800.0
2008-05-16 11:50:00,43.3,43.45,43.28,43.4,109100.0,32.6427,32.7558,32.6276,32.7181,109100.0
2008-05-16 12:00:00,43.39,43.42,43.35,43.39,17200.0,32.7106,32.7332,32.6804,32.7106,17200.0
2008-05-16 12:10:00,43.4,43.46,43.39,43.44,59700.0,32.7181,32.7633,32.7106,32.7482,59700.0
2008-05-16 12:20:00,43.44,43.45,43.39,43.44,13900.0,32.7482,32.7558,32.7106,32.7482,13900.0
2008-05-16 12:30:00,43.44,43.49,43.42,43.42,11900.0,32.7482,32.7859,32.7332,32.7332,11900.0
2008-05-16 12:40:00,43.43,43.56,43.42,43.47,67400.0,32.7407,32.8387,32.7332,32.7709,67400.0
2008-05-16 12:50:00,43.47,43.51,43.46,43.48,144300.0,32.7709,32.801,32.7633,32.7784,144300.0
2008-05-16 13:00:00,43.48,43.67,43.45,43.66,21600.0,32.7784,32.9216,32.7558,32.9141,21600.0
2008-05-16 13:10:00,43.66,43.68,43.59,43.65,15100.0,32.9141,32.9292,32.8613,32.9066,15100.0
2008-05-16 13:20:00,43.67,43.75,43.5,43.72,36100.0,32.9216,32.9819,32.7935,32.9593,36100.0
2008-05-16 13:30:00,43.72,43.73,43.58,43.61,54800.0,32.9593,32.9669,32.8538,32.8764,54800.0
2008-05-16 13:40:00,43.6,43.62,43.55,43.62,28400.0,32.8689,32.8839,32.8312,32.8839,28400.0
2008-05-16 13:50:00,43.62,43.64,43.58,43.6,19300.0,32.8839,32.899,32.8538,32.8689,19300.0
2008-05-16 14:00:00,43.59,43.61,43.51,43.61,24800.0,32.8613,32.8764,32.801,32.8764,24800.0
2008-05-16 14:10:00,43.61,43.7,43.6,43.65,22500.0,32.8764,32.9443,32.8689,32.9066,22500.0
2008-05-16 14:20:00,43.67,43.73,43.61,43.72,28100.0,32.9216,32.9669,32.8764,32.9593,28100.0
2008-05-16 14:30:00,43.73,43.77,43.7,43.75,37400.0,32.9669,32.997,32.9443,32.9819,37400.0
2008-05-16 14:40:00,43.75,43.8,43.74,43.77,54000.0,32.9819,33.0196,32.9744,32.997,54000.0
2008-05-16 14:50:00,43.77,43.82,43.73,43.74,59200.0,32.997,33.0347,32.9669,32.9744,59200.0
2008-05-16 15:00:00,43.73,43.78,43.73,43.76,88300.0,32.9669,33.0046,32.9669,32.9895,88300.0
2008-05-16 15:10:00,43.76,43.79,43.74,43.78,21200.0,32.9895,33.0121,32.9744,33.0046,21200.0
2008-05-16 15:20:00,43.78,43.85,43.78,43.82,37500.0,33.0046,33.0573,33.0046,33.0347,37500.0
2008-05-16 15:30:00,43.81,43.89,43.8,43.88,54100.0,33.0272,33.0875,33.0196,33.08,54100.0
2008-05-16 15:40:00,43.87,43.95,43.8,43.95,77600.0,33.0724,33.1327,33.0196,33.1327,77600.0
2008-05-16 15:50:00,43.94,43.99,43.65,43.75,274300.0,33.1252,33.1629,32.9066,32.9819,274300.0
2008-05-19 09:30:00,43.91,43.91,43.6,43.66,55500.0,33.1026,33.1026,32.8689,32.9141,55500.0
2008-05-19 09:40:00,43.66,43.74,43.64,43.7,152900.0,32.9141,32.9744,32.899,32.9443,152900.0
2008-05-19 09:50:00,43.71,43.72,43.58,43.58,72300.0,32.9518,32.9593,32.8538,32.8538,72300.0
2008-05-19 10:00:00,43.59,43.71,43.55,43.7,113700.0,32.8613,32.9518,32.8312,32.9443,113700.0
2008-05-19 10:10:00,43.68,43.74,43.55,43.73,164800.0,32.9292,32.9744,32.8312,32.9669,164800.0
2008-05-19 10:20:00,43.73,43.82,43.69,43.7,181400.0,32.9669,33.0347,32.9367,32.9443,181400.0
2008-05-19 10:30:00,43.71,43.81,43.68,43.81,71900.0,32.9518,33.0272,32.9292,33.0272,71900.0
2008-05-19 10:40:00,43.81,43.86,43.76,43.8,45800.0,33.0272,33.0649,32.9895,33.0196,45800.0
2008-05-19 10:50:00,43.81,43.86,43.78,43.81,37400.0,33.0272,33.0649,33.0046,33.0272,37400.0
2008-05-19 11:00:00,43.83,43.87,43.82,43.84,35800.0,33.0423,33.0724,33.0347,33.0498,35800.0
2008-05-19 11:10:00,43.84,43.88,43.83,43.86,40800.0,33.0498,33.08,33.0423,33.0649,40800.0
2008-05-19 11:20:00,43.87,43.94,43.86,43.9,50900.0,33.0724,33.1252,33.0649,33.095,50900.0
2008-05-19 11:30:00,43.91,44.08,43.91,44.06,48400.0,33.1026,33.2307,33.1026,33.2156,48400.0
2008-05-19 11:40:00,44.07,44.13,44.01,44.11,40700.0,33.2232,33.2684,33.178,33.2533,40700.0
2008-05-19 11:50:00,44.11,44.17,44.06,44.15,30300.0,33.2533,33.2986,33.2156,33.2835,30300.0
2008-05-19 12:00:00,44.15,44.16,44.07,44.1,72200.0,33.2835,33.291,33.2232,33.2458,72200.0
2008-05-19 12:10:00,44.1,44.11,44.08,44.1,51300.0,33.2458,33.2533,33.2307,33.2458,51300.0
2008-05-19 12:20:00,44.1,44.1,44.0,44.01,188700.0,33.2458,33.2458,33.1704,33.178,188700.0
2008-05-19 12:30:00,44.01,44.02,43.98,44.0,175900.0,33.178,33.1855,33.1553,33.1704,175900.0
2008-05-19 12:40:00,44.01,44.02,43.99,44.0,95500.0,33.178,33.1855,33.1629,33.1704,95500.0
2008-05-19 12:50:00,44.01,44.03,44.0,44.0,60400.0,33.178,33.193,33.1704,33.1704,60400.0
2008-05-19 13:00:00,44.0,44.02,44.0,44.0,45500.0,33.1704,33.1855,33.1704,33.1704,45500.0
2008-05-19 13:10:00,44.01,44.12,43.96,44.12,31000.0,33.178,33.2609,33.1403,33.2609,31000.0
2008-05-19 13:20:00,44.12,44.27,44.12,44.25,22400.0,33.2609,33.374,33.2609,33.3589,22400.0
2008-05-19 13:30:00,44.25,44.28,44.2,44.23,42700.0,33.3589,33.3815,33.3212,33.3438,42700.0
2008-05-19 13:40:00,44.24,44.26,44.16,44.26,37200.0,33.3513,33.3664,33.291,33.3664,37200.0
2008-05-19 13:50:00,44.26,44.28,44.23,44.26,27500.0,33.3664,33.3815,33.3438,33.3664,27500.0
2008-05-19 14:00:00,44.26,44.26,44.0,44.0,77800.0,33.3664,33.3664,33.1704,33.1704,77800.0
2008-05-19 14:10:00,44.0,44.02,43.9,44.0,83000.0,33.1704,33.1855,33.095,33.1704,83000.0
2008-05-19 14:20:00,44.01,44.02,43.95,43.96,39300.0,33.178,33.1855,33.1327,33.1403,39300.0
2008-05-19 14:30:00,43.97,44.01,43.93,43.97,41600.0,33.1478,33.178,33.1176,33.1478,41600.0
2008-05-19 14:40:00,43.97,43.98,43.88,43.88,23500.0,33.1478,33.1553,33.08,33.08,23500.0
2008-05-19 14:50:00,43.88,43.95,43.85,43.95,31300.0,33.08,33.1327,33.0573,33.1327,31300.0
2008-05-19 15:00:00,43.96,44.11,43.96,44.11,48500.0,33.1403,33.2533,33.1403,33.2533,48500.0
2008-05-19 15:10:00,44.11,44.12,43.95,43.96,27500.0,33.2533,33.2609,33.1327,33.1403,27500.0
2008-05-19 15:20:00,43.96,44.02,43.96,44.0,38200.0,33.1403,33.1855,33.1403,33.1704,38200.0
2008-05-19 15:30:00,44.0,44.0,43.92,43.93,85500.0,33.1704,33.1704,33.1101,33.1176,85500.0
2008-05-19 15:40:00,43.93,44.05,43.92,44.02,75700.0,33.1176,33.2081,33.1101,33.1855,75700.0
2008-05-19 15:50:00,44.02,44.11,44.0,44.03,88700.0,33.1855,33.2533,33.1704,33.193,88700.0
2008-05-20 09:30:00,42.95,43.49,42.09,42.6,334100.0,32.3788,32.7859,31.7305,32.115,334100.0
2008-05-20 09:40:00,42.6,42.69,42.4,42.6,433400.0,32.115,32.1828,31.9642,32.115,433400.0
2008-05-20 09:50:00,42.61,42.85,42.5,42.63,415200.0,32.1225,32.3035,32.0396,32.1376,415200.0
2008-05-20 10:00:00,42.63,42.71,42.56,42.61,227600.0,32.1376,32.1979,32.0848,32.1225,227600.0
2008-05-20 10:10:00,42.61,42.81,42.58,42.79,234400.0,32.1225,32.2733,32.0999,32.2582,234400.0
2008-05-20 10:20:00,42.79,42.87,42.67,42.71,413800.0,32.2582,32.3185,32.1678,32.1979,413800.0
2008-05-20 10:30:00,42.71,42.71,42.49,42.56,344300.0,32.1979,32.1979,32.0321,32.0848,344300.0
2008-05-20 10:40:00,42.56,42.68,42.5,42.54,298600.0,32.0848,32.1753,32.0396,32.0698,298600.0
2008-05-20 10:50:00,42.53,42.63,42.49,42.57,201700.0,32.0622,32.1376,32.0321,32.0924,201700.0
2008-05-20 11:00:00,42.57,42.66,42.5,42.52,201400.0,32.0924,32.1602,32.0396,32.0547,201400.0
2008-05-20 11:10:00,42.52,42.54,42.48,42.49,312500.0,32.0547,32.0698,32.0245,32.0321,312500.0
2008-05-20 11:20:00,42.49,42.51,42.47,42.5,98500.0,32.0321,32.0471,32.017,32.0396,98500.0
2008-05-20 11:30:00,42.48,42.5,42.44,42.48,96500.0,32.0245,32.0396,31.9944,32.0245,96500.0
2008-05-20 11:40:00,42.49,42.52,42.47,42.5,93100.0,32.0321,32.0547,32.017,32.0396,93100.0
2008-05-20 11:50:00,42.49,42.49,42.32,42.36,71800.0,32.0321,32.0321,31.9039,31.9341,71800.0
2008-05-20 12:00:00,42.37,42.48,42.34,42.35,167100.0,31.9416,32.0245,31.919,31.9265,167100.0
2008-05-20 12:10:00,42.34,42.43,42.3,42.37,131800.0,31.919,31.9868,31.8888,31.9416,131800.0
2008-05-20 12:20:00,42.38,42.44,42.26,42.32,136800.0,31.9491,31.9944,31.8587,31.9039,136800.0
2008-05-20 12:30:00,42.32,42.33,42.27,42.3,33400.0,31.9039,31.9114,31.8662,31.8888,33400.0
2008-05-20 12:40:00,42.31,42.32,42.2,42.23,175600.0,31.8964,31.9039,31.8134,31.8361,175600.0
2008-05-20 12:50:00,42.25,42.25,42.05,42.08,109100.0,31.8511,31.8511,31.7004,31.723,109100.0
2008-05-20 13:00:00,42.07,42.1,41.96,41.99,354100.0,31.7154,31.7381,31.6325,31.6551,354100.0
2008-05-20 13:10:00,41.98,42.02,41.92,42.0,93100.0,31.6476,31.6777,31.6024,31.6627,93100.0
2008-05-20 13:20:00,42.0,42.04,41.93,41.99,107200.0,31.6627,31.6928,31.6099,31.6551,107200.0
2008-05-20 13:30:00,42.0,42.01,41.98,41.99,96700.0,31.6627,31.6702,31.6476,31.6551,96700.0
2008-05-20 13:40:00,41.99,42.01,41.91,42.01,692100.0,31.6551,31.6702,31.5948,31.6702,692100.0
2008-05-20 13:50:00,42.01,42.02,41.9,41.99,163100.0,31.6702,31.6777,31.5873,31.6551,163100.0
2008-05-20 14:00:00,41.99,42.01,41.94,41.97,147300.0,31.6551,31.6702,31.6174,31.6401,147300.0
2008-05-20 14:10:00,41.96,42.0,41.95,41.97,73200.0,31.6325,31.6627,31.625,31.6401,73200.0
2008-05-20 14:20:00,41.97,42.0,41.92,41.96,108800.0,31.6401,31.6627,31.6024,31.6325,108800.0
2008-05-20 14:30:00,41.95,42.0,41.95,41.96,76800.0,31.625,31.6627,31.625,31.6325,76800.0
2008-05-20 14:40:00,41.97,41.97,41.91,41.92,81100.0,31.6401,31.6401,31.5948,31.6024,81100.0
2008-05-20 14:50:00,41.92,41.95,41.87,41.89,207200.0,31.6024,31.625,31.5647,31.5797,207200.0
2008-05-20 15:00:00,41.9,42.11,41.88,42.0,319400.0,31.5873,31.7456,31.5722,31.6627,319400.0
2008-05-20 15:10:00,42.01,42.05,41.96,42.0,294800.0,31.6702,31.7004,31.6325,31.6627,294800.0
2008-05-20 15:20:00,42.01,42.04,41.98,42.01,165000.0,31.6702,31.6928,31.6476,31.6702,165000.0
2008-05-20 15:30:00,42.02,42.1,41.97,42.02,530400.0,31.6777,31.7381,31.6401,31.6777,530400.0
2008-05-20 15:40:00,42.02,42.31,42.0,42.28,1704300.0,31.6777,31.8964,31.6627,31.8738,1704300.0
2008-05-20 15:50:00,42.27,42.39,42.15,42.21,666600.0,31.8662,31.9567,31.7758,31.821,666600.0
2008-05-21 09:30:00,41.85,42.99,41.85,42.51,205700.0,31.5496,32.409,31.5496,32.0471,205700.0
2008-05-21 09:40:00,42.5,42.73,42.5,42.69,246500.0,32.0396,32.213,32.0396,32.1828,246500.0
2008-05-21 09:50:00,42.65,42.69,42.58,42.66,134300.0,32.1527,32.1828,32.0999,32.1602,134300.0
2008-05-21 10:00:00,42.66,42.78,42.65,42.75,111900.0,32.1602,32.2507,32.1527,32.2281,111900.0
2008-05-21 10:10:00,42.74,42.8,42.62,42.71,235000.0,32.2205,32.2658,32.1301,32.1979,235000.0
2008-05-21 10:20:00,42.72,42.73,42.63,42.65,211100.0,32.2055,32.213,32.1376,32.1527,211100.0
2008-05-21 10:30:00,42.65,42.69,42.64,42.65,89900.0,32.1527,32.1828,32.1451,32.1527,89900.0
2008-05-21 10:40:00,42.65,42.73,42.63,42.71,119400.0,32.1527,32.213,32.1376,32.1979,119400.0
2008-05-21 10:50:00,42.7,42.78,42.69,42.76,84300.0,32.1904,32.2507,32.1828,32.2356,84300.0
2008-05-21 11:00:00,42.77,42.81,42.75,42.78,66000.0,32.2432,32.2733,32.2281,32.2507,66000.0
2008-05-21 11:10:00,42.78,42.8,42.75,42.77,30500.0,32.2507,32.2658,32.2281,32.2432,30500.0
2008-05-21 11:20:00,42.78,42.87,42.77,42.85,26200.0,32.2507,32.3185,32.2432,32.3035,26200.0
2008-05-21 11:30:00,42.84,42.85,42.72,42.75,46000.0,32.2959,32.3035,32.2055,32.2281,46000.0
2008-05-21 11:40:00,42.76,42.83,42.7,42.82,64800.0,32.2356,32.2884,32.1904,32.2808,64800.0
2008-05-21 11:50:00,42.83,42.85,42.78,42.81,24200.0,32.2884,32.3035,32.2507,32.2733,24200.0
2008-05-21 12:00:00,42.84,42.87,42.8,42.82,37300.0,32.2959,32.3185,32.2658,32.2808,37300.0
2008-05-21 12:10:00,42.83,42.85,42.72,42.75,22000.0,32.2884,32.3035,32.2055,32.2281,22000.0
2008-05-21 12:20:00,42.76,42.8,42.75,42.75,30900.0,32.2356,32.2658,32.2281,32.2281,30900.0
2008-05-21 12:30:00,42.75,42.79,42.75,42.75,103900.0,32.2281,32.2582,32.2281,32.2281,103900.0
2008-05-21 12:40:00,42.76,42.82,42.75,42.81,29500.0,32.2356,32.2808,32.2281,32.2733,29500.0
2008-05-21 12:50:00,42.82,42.83,42.76,42.78,16900.0,32.2808,32.2884,32.2356,32.2507,16900.0
2008-05-21 13:00:00,42.78,42.82,42.73,42.74,25600.0,32.2507,32.2808,32.213,32.2205,25600.0
2008-05-21 13:10:00,42.75,42.75,42.66,42.7,59700.0,32.2281,32.2281,32.1602,32.1904,59700.0
2008-05-21 13:20:00,42.69,42.72,42.64,42.65,201900.0,32.1828,32.2055,32.1451,32.1527,201900.0
2008-05-21 13:30:00,42.65,42.76,42.64,42.69,38600.0,32.1527,32.2356,32.1451,32.1828,38600.0
2008-05-21 13:40:00,42.68,42.71,42.68,42.69,22200.0,32.1753,32.1979,32.1753,32.1828,22200.0
2008-05-21 13:50:00,42.69,42.71,42.6,42.6,67200.0,32.1828,32.1979,32.115,32.115,67200.0
2008-05-21 14:00:00,42.62,42.7,42.58,42.65,65600.0,32.1301,32.1904,32.0999,32.1527,65600.0
2008-05-21 14:10:00,42.65,42.67,42.59,42.59,28900.0,32.1527,32.1678,32.1075,32.1075,28900.0
2008-05-21 14:20:00,42.6,42.63,42.54,42.61,60300.0,32.115,32.1376,32.0698,32.1225,60300.0
2008-05-21 14:30:00,42.61,42.63,42.5,42.6,84000.0,32.1225,32.1376,32.0396,32.115,84000.0
2008-05-21 14:40:00,42.61,42.66,42.6,42.62,65800.0,32.1225,32.1602,32.115,32.1301,65800.0
2008-05-21 14:50:00,42.62,42.76,42.6,42.7,145700.0,32.1301,32.2356,32.115,32.1904,145700.0
2008-05-21 15:00:00,42.7,42.7,42.56,42.61,105400.0,32.1904,32.1904,32.0848,32.1225,105400.0
2008-05-21 15:10:00,42.6,42.66,42.58,42.62,67800.0,32.115,32.1602,32.0999,32.1301,67800.0
2008-05-21 15:20:00,42.64,42.67,42.61,42.65,107500.0,32.1451,32.1678,32.1225,32.1527,107500.0
2008-05-21 15:30:00,42.64,42.65,42.53,42.54,189600.0,32.1451,32.1527,32.0622,32.0698,189600.0
2008-05-21 15:40:00,42.55,42.57,42.5,42.57,192900.0,32.0773,32.0924,32.0396,32.0924,192900.0
2008-05-21 15:50:00,42.57,42.64,42.5,42.57,330200.0,32.0924,32.1451,32.0396,32.0924,330200.0
2008-05-22 09:30:00,40.92,40.95,40.26,40.5,1133400.0,30.8485,30.8711,30.3509,30.5319,1133400.0
2008-05-22 09:40:00,40.45,41.05,40.2,40.77,759600.0,30.4942,30.9465,30.3057,30.7354,759600.0
2008-05-22 09:50:00,40.75,41.15,40.62,41.08,779200.0,30.7203,31.0219,30.6223,30.9691,779200.0
2008-05-22 10:00:00,41.08,41.15,40.83,40.93,652000.0,30.9691,31.0219,30.7806,30.856,652000.0
2008-05-22 10:10:00,40.92,40.95,40.74,40.8,190900.0,30.8485,30.8711,30.7128,30.758,190900.0
2008-05-22 10:20:00,40.81,40.82,40.53,40.54,273700.0,30.7656,30.7731,30.5545,30.562,273700.0
2008-05-22 10:30:00,40.54,40.6,40.48,40.55,400600.0,30.562,30.6072,30.5168,30.5696,400600.0
2008-05-22 10:40:00,40.55,40.74,40.5,40.72,195900.0,30.5696,30.7128,30.5319,30.6977,195900.0
2008-05-22 10:50:00,40.76,40.78,40.69,40.75,108100.0,30.7279,30.7429,30.6751,30.7203,108100.0
2008-05-22 11:00:00,40.74,40.77,40.64,40.77,193800.0,30.7128,30.7354,30.6374,30.7354,193800.0
2008-05-22 11:10:00,40.77,40.92,40.73,40.81,256900.0,30.7354,30.8485,30.7053,30.7656,256900.0
2008-05-22 11:20:00,40.82,40.85,40.72,40.75,84400.0,30.7731,30.7957,30.6977,30.7203,84400.0
2008-05-22 11:30:00,40.75,40.86,40.73,40.74,291900.0,30.7203,30.8033,30.7053,30.7128,291900.0
2008-05-22 11:40:00,40.74,40.76,40.68,40.72,113700.0,30.7128,30.7279,30.6676,30.6977,113700.0
2008-05-22 11:50:00,40.72,40.75,40.7,40.74,84800.0,30.6977,30.7203,30.6826,30.7128,84800.0
2008-05-22 12:00:00,40.75,40.8,40.69,40.74,175000.0,30.7203,30.758,30.6751,30.7128,175000.0
2008-05-22 12:10:00,40.75,40.82,40.69,40.75,420300.0,30.7203,30.7731,30.6751,30.7203,420300.0
2008-05-22 12:20:00,40.74,40.75,40.59,40.69,101800.0,30.7128,30.7203,30.5997,30.6751,101800.0
2008-05-22 12:30:00,40.7,40.73,40.57,40.57,67400.0,30.6826,30.7053,30.5846,30.5846,67400.0
2008-05-22 12:40:00,40.57,40.63,40.56,40.61,63700.0,30.5846,30.6299,30.5771,30.6148,63700.0
2008-05-22 12:50:00,40.61,40.65,40.54,40.55,132000.0,30.6148,30.6449,30.562,30.5696,132000.0
2008-05-22 13:00:00,40.54,40.62,40.53,40.62,112100.0,30.562,30.6223,30.5545,30.6223,112100.0
2008-05-22 13:10:00,40.62,40.65,40.6,40.62,64300.0,30.6223,30.6449,30.6072,30.6223,64300.0
2008-05-22 13:20:00,40.63,40.63,40.59,40.61,104700.0,30.6299,30.6299,30.5997,30.6148,104700.0
2008-05-22 13:30:00,40.6,40.66,40.59,40.59,159800.0,30.6072,30.6525,30.5997,30.5997,159800.0
2008-05-22 13:40:00,40.6,40.63,40.52,40.6,231200.0,30.6072,30.6299,30.5469,30.6072,231200.0
2008-05-22 13:50:00,40.6,40.62,40.5,40.55,309200.0,30.6072,30.6223,30.5319,30.5696,309200.0
2008-05-22 14:00:00,40.54,40.56,40.4,40.42,175500.0,30.562,30.5771,30.4565,30.4716,175500.0
2008-05-22 14:10:00,40.42,40.44,40.27,40.3,248200.0,30.4716,30.4866,30.3585,30.3811,248200.0
2008-05-22 14:20:00,40.3,40.38,40.23,40.37,271500.0,30.3811,30.4414,30.3283,30.4339,271500.0
2008-05-22 14:30:00,40.37,40.47,40.36,40.4,137100.0,30.4339,30.5092,30.4263,30.4565,137100.0
2008-05-22 14:40:00,40.4,40.47,40.34,40.36,126200.0,30.4565,30.5092,30.4112,30.4263,126200.0
2008-05-22 14:50:00,40.35,40.41,40.25,40.4,199000.0,30.4188,30.464,30.3434,30.4565,199000.0
2008-05-22 15:00:00,40.4,40.45,40.38,40.43,107600.0,30.4565,30.4942,30.4414,30.4791,107600.0
2008-05-22 15:10:00,40.42,40.44,40.35,40.4,356700.0,30.4716,30.4866,30.4188,30.4565,356700.0
2008-05-22 15:20:00,40.39,40.45,40.37,40.4,369700.0,30.4489,30.4942,30.4339,30.4565,369700.0
2008-05-22 15:30:00,40.39,40.46,40.36,40.42,239000.0,30.4489,30.5017,30.4263,30.4716,239000.0
2008-05-22 15:40:00,40.43,40.52,40.4,40.48,734900.0,30.4791,30.5469,30.4565,30.5168,734900.0
2008-05-22 15:50:00,40.47,40.5,40.18,40.27,544500.0,30.5092,30.5319,30.2906,30.3585,544500.0
2008-05-23 09:30:00,40.35,40.48,40.15,40.35,109900.0,30.4188,30.5168,30.268,30.4188,109900.0
2008-05-23 09:40:00,40.35,40.38,40.18,40.22,90200.0,30.4188,30.4414,30.2906,30.3208,90200.0
2008-05-23 09:50:00,40.22,40.25,40.06,40.16,99200.0,30.3208,30.3434,30.2002,30.2755,99200.0
2008-05-23 10:00:00,40.16,40.18,40.01,40.1,118800.0,30.2755,30.2906,30.1625,30.2303,118800.0
2008-05-23 10:10:00,40.1,40.12,40.0,40.08,91500.0,30.2303,30.2454,30.1549,30.2152,91500.0
2008-05-23 10:20:00,40.07,40.07,39.98,40.0,49200.0,30.2077,30.2077,30.1398,30.1549,49200.0
2008-05-23 10:30:00,40.0,40.01,39.8,39.8,133100.0,30.1549,30.1625,30.0041,30.0041,133100.0
2008-05-23 10:40:00,39.8,39.88,39.76,39.83,153300.0,30.0041,30.0645,29.974,30.0268,153300.0
2008-05-23 10:50:00,39.84,40.02,39.84,40.0,345900.0,30.0343,30.17,30.0343,30.1549,345900.0
2008-05-23 11:00:00,39.99,40.0,39.85,39.87,71100.0,30.1474,30.1549,30.0418,30.0569,71100.0
2008-05-23 11:10:00,39.87,39.93,39.85,39.92,169300.0,30.0569,30.1022,30.0418,30.0946,169300.0
2008-05-23 11:20:00,39.91,39.91,39.86,39.9,256800.0,30.0871,30.0871,30.0494,30.0795,256800.0
2008-05-23 11:30:00,39.91,39.95,39.85,39.94,226500.0,30.0871,30.1172,30.0418,30.1097,226500.0
2008-05-23 11:40:00,39.93,40.04,39.92,39.97,69800.0,30.1022,30.1851,30.0946,30.1323,69800.0
2008-05-23 11:50:00,39.98,39.98,39.9,39.92,57000.0,30.1398,30.1398,30.0795,30.0946,57000.0
2008-05-23 12:00:00,39.92,39.92,39.85,39.9,123000.0,30.0946,30.0946,30.0418,30.0795,123000.0
2008-05-23 12:10:00,39.9,40.0,39.9,39.96,86800.0,30.0795,30.1549,30.0795,30.1248,86800.0
2008-05-23 12:20:00,39.96,40.0,39.95,39.97,72700.0,30.1248,30.1549,30.1172,30.1323,72700.0
2008-05-23 12:30:00,39.97,39.99,39.95,39.99,48400.0,30.1323,30.1474,30.1172,30.1474,48400.0
2008-05-23 12:40:00,39.99,40.0,39.85,39.94,84500.0,30.1474,30.1549,30.0418,30.1097,84500.0
2008-05-23 12:50:00,39.94,40.02,39.92,40.0,125100.0,30.1097,30.17,30.0946,30.1549,125100.0
2008-05-23 13:00:00,40.01,40.03,39.98,40.01,106800.0,30.1625,30.1775,30.1398,30.1625,106800.0
2008-05-23 13:10:00,40.01,40.05,39.99,40.0,343100.0,30.1625,30.1926,30.1474,30.1549,343100.0
2008-05-23 13:20:00,39.99,40.06,39.98,40.0,101100.0,30.1474,30.2002,30.1398,30.1549,101100.0
2008-05-23 13:30:00,40.0,40.09,39.99,39.99,52200.0,30.1549,30.2228,30.1474,30.1474,52200.0
2008-05-23 13:40:00,40.0,40.03,39.99,40.02,89100.0,30.1549,30.1775,30.1474,30.17,89100.0
2008-05-23 13:50:00,40.02,40.02,39.98,40.0,78900.0,30.17,30.17,30.1398,30.1549,78900.0
2008-05-23 14:00:00,39.99,40.05,39.96,40.02,142400.0,30.1474,30.1926,30.1248,30.17,142400.0
2008-05-23 14:10:00,40.01,40.07,40.0,40.02,60400.0,30.1625,30.2077,30.1549,30.17,60400.0
2008-05-23 14:20:00,40.02,40.04,40.0,40.03,50100.0,30.17,30.1851,30.1549,30.1775,50100.0
2008-05-23 14:30:00,40.04,40.05,39.99,40.0,143400.0,30.1851,30.1926,30.1474,30.1549,143400.0
2008-05-23 14:40:00,40.0,40.07,39.99,40.07,90100.0,30.1549,30.2077,30.1474,30.2077,90100.0
2008-05-23 14:50:00,40.07,40.08,40.02,40.03,47000.0,30.2077,30.2152,30.17,30.1775,47000.0
2008-05-23 15:00:00,40.03,40.03,40.01,40.02,49700.0,30.1775,30.1775,30.1625,30.17,49700.0
2008-05-23 15:10:00,40.02,40.05,40.0,40.04,92800.0,30.17,30.1926,30.1549,30.1851,92800.0
2008-05-23 15:20:00,40.04,40.08,40.01,40.05,121000.0,30.1851,30.2152,30.1625,30.1926,121000.0
2008-05-23 15:30:00,40.06,40.06,39.99,40.0,169900.0,30.2002,30.2002,30.1474,30.1549,169900.0
2008-05-23 15:40:00,40.0,40.03,40.0,40.01,172000.0,30.1549,30.1775,30.1549,30.1625,172000.0
2008-05-23 15:50:00,40.02,40.06,40.0,40.06,288300.0,30.17,30.2002,30.1549,30.2002,288300.0
2008-05-27 09:30:00,39.78,40.02,39.78,39.99,118600.0,29.9891,30.17,29.9891,30.1474,118600.0
2008-05-27 09:40:00,40.0,40.05,39.94,40.03,137100.0,30.1549,30.1926,30.1097,30.1775,137100.0
2008-05-27 09:50:00,40.03,40.05,40.0,40.05,85200.0,30.1775,30.1926,30.1549,30.1926,85200.0
2008-05-27 10:00:00,40.04,40.32,40.04,40.24,123600.0,30.1851,30.3962,30.1851,30.3359,123600.0
2008-05-27 10:10:00,40.24,40.28,40.17,40.2,151400.0,30.3359,30.366,30.2831,30.3057,151400.0
2008-05-27 10:20:00,40.19,40.26,40.18,40.26,101600.0,30.2982,30.3509,30.2906,30.3509,101600.0
2008-05-27 10:30:00,40.26,40.27,40.19,40.24,77700.0,30.3509,30.3585,30.2982,30.3359,77700.0
2008-05-27 10:40:00,40.24,40.3,40.2,40.2,54600.0,30.3359,30.3811,30.3057,30.3057,54600.0
2008-05-27 10:50:00,40.2,40.28,40.16,40.28,104700.0,30.3057,30.366,30.2755,30.366,104700.0
2008-05-27 11:00:00,40.28,40.41,40.27,40.31,220700.0,30.366,30.464,30.3585,30.3886,220700.0
2008-05-27 11:10:00,40.31,40.37,40.3,40.35,63600.0,30.3886,30.4339,30.3811,30.4188,63600.0
2008-05-27 11:20:00,40.34,40.39,40.34,40.36,190000.0,30.4112,30.4489,30.4112,30.4263,190000.0
2008-05-27 11:30:00,40.36,40.37,40.25,40.25,121400.0,30.4263,30.4339,30.3434,30.3434,121400.0
2008-05-27 11:40:00,40.25,40.32,40.25,40.31,154000.0,30.3434,30.3962,30.3434,30.3886,154000.0
2008-05-27 11:50:00,40.31,40.32,40.26,40.26,563600.0,30.3886,30.3962,30.3509,30.3509,563600.0
2008-05-27 12:00:00,40.25,40.29,40.24,40.26,142400.0,30.3434,30.3735,30.3359,30.3509,142400.0
2008-05-27 12:10:00,40.25,40.28,40.23,40.27,88100.0,30.3434,30.366,30.3283,30.3585,88100.0
2008-05-27 12:20:00,40.27,40.28,40.24,40.25,148800.0,30.3585,30.366,30.3359,30.3434,148800.0
2008-05-27 12:30:00,40.25,40.27,40.24,40.24,193900.0,30.3434,30.3585,30.3359,30.3359,193900.0
2008-05-27 12:40:00,40.24,40.25,40.14,40.15,91400.0,30.3359,30.3434,30.2605,30.268,91400.0
2008-05-27 12:50:00,40.15,40.16,40.05,40.12,141000.0,30.268,30.2755,30.1926,30.2454,141000.0
2008-05-27 13:00:00,40.11,40.11,40.0,40.0,81000.0,30.2378,30.2378,30.1549,30.1549,81000.0
2008-05-27 13:10:00,39.99,40.09,39.99,40.03,66600.0,30.1474,30.2228,30.1474,30.1775,66600.0
2008-05-27 13:20:00,40.03,40.04,40.0,40.0,44800.0,30.1775,30.1851,30.1549,30.1549,44800.0
2008-05-27 13:30:00,40.0,40.06,40.0,40.02,23500.0,30.1549,30.2002,30.1549,30.17,23500.0
2008-05-27 13:40:00,40.01,40.08,40.01,40.04,32300.0,30.1625,30.2152,30.1625,30.1851,32300.0
2008-05-27 13:50:00,40.03,40.04,40.0,40.02,32000.0,30.1775,30.1851,30.1549,30.17,32000.0
2008-05-27 14:00:00,40.01,40.02,39.99,40.0,56700.0,30.1625,30.17,30.1474,30.1549,56700.0
2008-05-27 14:10:00,40.0,40.03,40.0,40.01,31300.0,30.1549,30.1775,30.1549,30.1625,31300.0
2008-05-27 14:20:00,40.0,40.05,40.0,40.04,58500.0,30.1549,30.1926,30.1549,30.1851,58500.0
2008-05-27 14:30:00,40.04,40.13,40.02,40.12,44800.0,30.1851,30.2529,30.17,30.2454,44800.0
2008-05-27 14:40:00,40.12,40.19,40.11,40.13,71500.0,30.2454,30.2982,30.2378,30.2529,71500.0
2008-05-27 14:50:00,40.12,40.16,40.11,40.13,32800.0,30.2454,30.2755,30.2378,30.2529,32800.0
2008-05-27 15:00:00,40.13,40.14,40.1,40.11,49400.0,30.2529,30.2605,30.2303,30.2378,49400.0
2008-05-27 15:10:00,40.1,40.13,40.1,40.12,56200.0,30.2303,30.2529,30.2303,30.2454,56200.0
2008-05-27 15:20:00,40.11,40.16,40.1,40.12,60600.0,30.2378,30.2755,30.2303,30.2454,60600.0
2008-05-27 15:30:00,40.13,40.26,40.12,40.25,70300.0,30.2529,30.3509,30.2454,30.3434,70300.0
2008-05-27 15:40:00,40.25,40.31,40.2,40.24,133700.0,30.3434,30.3886,30.3057,30.3359,133700.0
2008-05-27 15:50:00,40.23,40.36,40.22,40.32,173400.0,30.3283,30.4263,30.3208,30.3962,173400.0
2008-05-28 09:30:00,40.31,40.62,40.29,40.62,33000.0,30.3886,30.6223,30.3735,30.6223,33000.0
2008-05-28 09:40:00,40.61,40.62,40.33,40.35,84700.0,30.6148,30.6223,30.4037,30.4188,84700.0
2008-05-28 09:50:00,40.38,40.68,40.34,40.57,24400.0,30.4414,30.6676,30.4112,30.5846,24400.0
2008-05-28 10:00:00,40.57,40.59,40.48,40.56,117000.0,30.5846,30.5997,30.5168,30.5771,117000.0
2008-05-28 10:10:00,40.55,40.62,40.46,40.53,66600.0,30.5696,30.6223,30.5017,30.5545,66600.0
2008-05-28 10:20:00,40.52,40.61,40.52,40.58,162300.0,30.5469,30.6148,30.5469,30.5922,162300.0
2008-05-28 10:30:00,40.58,40.73,40.58,40.62,43700.0,30.5922,30.7053,30.5922,30.6223,43700.0
2008-05-28 10:40:00,40.62,40.66,40.6,40.65,53400.0,30.6223,30.6525,30.6072,30.6449,53400.0
2008-05-28 10:50:00,40.65,40.69,40.61,40.63,26000.0,30.6449,30.6751,30.6148,30.6299,26000.0
2008-05-28 11:00:00,40.64,40.71,40.63,40.7,49000.0,30.6374,30.6902,30.6299,30.6826,49000.0
2008-05-28 11:10:00,40.7,40.73,40.62,40.64,34700.0,30.6826,30.7053,30.6223,30.6374,34700.0
2008-05-28 11:20:00,40.64,40.72,40.62,40.71,75200.0,30.6374,30.6977,30.6223,30.6902,75200.0
2008-05-28 11:30:00,40.72,40.74,40.65,40.72,39500.0,30.6977,30.7128,30.6449,30.6977,39500.0
2008-05-28 11:40:00,40.72,40.74,40.67,40.68,28300.0,30.6977,30.7128,30.66,30.6676,28300.0
2008-05-28 11:50:00,40.69,40.7,40.68,40.7,34100.0,30.6751,30.6826,30.6676,30.6826,34100.0
2008-05-28 12:00:00,40.7,40.74,40.65,40.65,99600.0,30.6826,30.7128,30.6449,30.6449,99600.0
2008-05-28 12:10:00,40.65,40.7,40.65,40.7,27500.0,30.6449,30.6826,30.6449,30.6826,27500.0
2008-05-28 12:20:00,40.7,40.81,40.69,40.75,27400.0,30.6826,30.7656,30.6751,30.7203,27400.0
2008-05-28 12:30:00,40.75,40.76,40.7,40.7,18800.0,30.7203,30.7279,30.6826,30.6826,18800.0
2008-05-28 12:40:00,40.72,40.73,40.7,40.72,21600.0,30.6977,30.7053,30.6826,30.6977,21600.0
2008-05-28 12:50:00,40.71,40.71,40.68,40.69,25700.0,30.6902,30.6902,30.6676,30.6751,25700.0
2008-05-28 13:00:00,40.69,40.71,40.69,40.71,36000.0,30.6751,30.6902,30.6751,30.6902,36000.0
2008-05-28 13:10:00,40.7,40.8,40.65,40.79,69900.0,30.6826,30.758,30.6449,30.7505,69900.0
2008-05-28 13:20:00,40.79,40.84,40.77,40.8,103300.0,30.7505,30.7882,30.7354,30.758,103300.0
2008-05-28 13:30:00,40.8,40.81,40.73,40.77,43000.0,30.758,30.7656,30.7053,30.7354,43000.0
2008-05-28 13:40:00,40.77,40.82,40.74,40.82,37800.0,30.7354,30.7731,30.7128,30.7731,37800.0
2008-05-28 13:50:00,40.82,40.92,40.79,40.92,58600.0,30.7731,30.8485,30.7505,30.8485,58600.0
2008-05-28 14:00:00,40.92,41.04,40.86,41.03,124200.0,30.8485,30.939,30.8033,30.9314,124200.0
2008-05-28 14:10:00,41.03,41.13,41.02,41.07,149600.0,30.9314,31.0068,30.9239,30.9616,149600.0
2008-05-28 14:20:00,41.07,41.1,41.01,41.01,90000.0,30.9616,30.9842,30.9163,30.9163,90000.0
2008-05-28 14:30:00,41.01,41.04,40.99,41.02,108200.0,30.9163,30.939,30.9013,30.9239,108200.0
2008-05-28 14:40:00,41.03,41.04,40.99,41.0,85400.0,30.9314,30.939,30.9013,30.9088,85400.0
2008-05-28 14:50:00,41.0,41.01,40.99,41.01,49400.0,30.9088,30.9163,30.9013,30.9163,49400.0
2008-05-28 15:00:00,41.01,41.02,40.93,40.94,104800.0,30.9163,30.9239,30.856,30.8636,104800.0
2008-05-28 15:10:00,40.93,40.99,40.91,40.95,228900.0,30.856,30.9013,30.8409,30.8711,228900.0
2008-05-28 15:20:00,40.95,41.01,40.93,40.98,106000.0,30.8711,30.9163,30.856,30.8937,106000.0
2008-05-28 15:30:00,40.98,41.0,40.93,40.97,181900.0,30.8937,30.9088,30.856,30.8862,181900.0
2008-05-28 15:40:00,40.97,40.99,40.88,40.96,146500.0,30.8862,30.9013,30.8183,30.8786,146500.0
2008-05-28 15:50:00,40.96,41.07,40.91,41.01,302000.0,30.8786,30.9616,30.8409,30.9163,302000.0
2008-05-29 09:30:00,40.8,41.32,40.8,41.22,88400.0,30.758,31.15,30.758,31.0746,88400.0
2008-05-29 09:40:00,41.2,41.2,40.98,41.05,82300.0,31.0596,31.0596,30.8937,30.9465,82300.0
2008-05-29 09:50:00,41.06,41.06,40.91,41.03,23000.0,30.954,30.954,30.8409,30.9314,23000.0
2008-05-29 10:00:00,41.03,41.03,40.85,40.89,23800.0,30.9314,30.9314,30.7957,30.8259,23800.0
2008-05-29 10:10:00,40.89,41.03,40.84,41.01,143900.0,30.8259,30.9314,30.7882,30.9163,143900.0
2008-05-29 10:20:00,41.0,41.03,40.99,41.02,62400.0,30.9088,30.9314,30.9013,30.9239,62400.0
2008-05-29 10:30:00,41.01,41.17,40.99,41.09,88400.0,30.9163,31.037,30.9013,30.9766,88400.0
2008-05-29 10:40:00,41.1,41.13,41.03,41.07,52100.0,30.9842,31.0068,30.9314,30.9616,52100.0
2008-05-29 10:50:00,41.07,41.19,41.07,41.17,58200.0,30.9616,31.052,30.9616,31.037,58200.0
2008-05-29 11:00:00,41.15,41.19,41.08,41.13,155700.0,31.0219,31.052,30.9691,31.0068,155700.0
2008-05-29 11:10:00,41.14,41.21,41.12,41.17,131000.0,31.0143,31.0671,30.9993,31.037,131000.0
2008-05-29 11:20:00,41.17,41.21,41.15,41.17,53500.0,31.037,31.0671,31.0219,31.037,53500.0
2008-05-29 11:30:00,41.17,41.2,41.16,41.17,52600.0,31.037,31.0596,31.0294,31.037,52600.0
2008-05-29 11:40:00,41.17,41.2,41.15,41.17,51600.0,31.037,31.0596,31.0219,31.037,51600.0
2008-05-29 11:50:00,41.18,41.18,41.15,41.15,35700.0,31.0445,31.0445,31.0219,31.0219,35700.0
2008-05-29 12:00:00,41.15,41.17,41.12,41.13,66000.0,31.0219,31.037,30.9993,31.0068,66000.0
2008-05-29 12:10:00,41.13,41.17,41.11,41.15,44700.0,31.0068,31.037,30.9917,31.0219,44700.0
2008-05-29 12:20:00,41.14,41.16,41.14,41.16,21400.0,31.0143,31.0294,31.0143,31.0294,21400.0
2008-05-29 12:30:00,41.15,41.2,41.13,41.19,65400.0,31.0219,31.0596,31.0068,31.052,65400.0
2008-05-29 12:40:00,41.19,41.27,41.16,41.16,89000.0,31.052,31.1123,31.0294,31.0294,89000.0
2008-05-29 12:50:00,41.16,41.25,41.16,41.25,83300.0,31.0294,31.0973,31.0294,31.0973,83300.0
2008-05-29 13:00:00,41.24,41.24,41.18,41.22,65500.0,31.0897,31.0897,31.0445,31.0746,65500.0
2008-05-29 13:10:00,41.22,41.22,41.12,41.12,52200.0,31.0746,31.0746,30.9993,30.9993,52200.0
2008-05-29 13:20:00,41.12,41.17,41.01,41.14,51300.0,30.9993,31.037,30.9163,31.0143,51300.0
2008-05-29 13:30:00,41.14,41.22,41.14,41.17,23400.0,31.0143,31.0746,31.0143,31.037,23400.0
2008-05-29 13:40:00,41.17,41.17,41.13,41.15,34700.0,31.037,31.037,31.0068,31.0219,34700.0
2008-05-29 13:50:00,41.15,41.16,41.15,41.15,16300.0,31.0219,31.0294,31.0219,31.0219,16300.0
2008-05-29 14:00:00,41.15,41.15,41.13,41.14,112900.0,31.0219,31.0219,31.0068,31.0143,112900.0
2008-05-29 14:10:00,41.13,41.19,41.13,41.17,87000.0,31.0068,31.052,31.0068,31.037,87000.0
2008-05-29 14:20:00,41.17,41.18,41.13,41.15,29100.0,31.037,31.0445,31.0068,31.0219,29100.0
2008-05-29 14:30:00,41.16,41.16,41.13,41.14,43000.0,31.0294,31.0294,31.0068,31.0143,43000.0
2008-05-29 14:40:00,41.14,41.16,41.13,41.15,40100.0,31.0143,31.0294,31.0068,31.0219,40100.0
2008-05-29 14:50:00,41.15,41.2,41.14,41.17,77100.0,31.0219,31.0596,31.0143,31.037,77100.0
2008-05-29 15:00:00,41.17,41.17,40.99,40.99,77800.0,31.037,31.037,30.9013,30.9013,77800.0
2008-05-29 15:10:00,40.98,41.06,40.82,40.9,41100.0,30.8937,30.954,30.7731,30.8334,41100.0
2008-05-29 15:20:00,40.9,40.91,40.7,40.75,69200.0,30.8334,30.8409,30.6826,30.7203,69200.0
2008-05-29 15:30:00,40.75,40.84,40.62,40.62,99700.0,30.7203,30.7882,30.6223,30.6223,99700.0
2008-05-29 15:40:00,40.63,40.75,40.55,40.68,101700.0,30.6299,30.7203,30.5696,30.6676,101700.0
2008-05-29 15:50:00,40.69,40.82,40.68,40.77,122500.0,30.6751,30.7731,30.6676,30.7354,122500.0
2008-05-30 09:30:00,40.76,41.19,40.3,40.99,135900.0,30.7279,31.052,30.3811,30.9013,135900.0
2008-05-30 09:40:00,40.99,41.17,40.93,41.01,162700.0,30.9013,31.037,30.856,30.9163,162700.0
2008-05-30 09:50:00,41.0,41.12,41.0,41.0,468100.0,30.9088,30.9993,30.9088,30.9088,468100.0
2008-05-30 10:00:00,41.0,41.05,40.99,41.04,121400.0,30.9088,30.9465,30.9013,30.939,121400.0
2008-05-30 10:10:00,41.03,41.09,41.03,41.05,51600.0,30.9314,30.9766,30.9314,30.9465,51600.0
2008-05-30 10:20:00,41.06,41.08,41.02,41.08,34900.0,30.954,30.9691,30.9239,30.9691,34900.0
2008-05-30 10:30:00,41.09,41.14,41.05,41.11,82500.0,30.9766,31.0143,30.9465,30.9917,82500.0
2008-05-30 10:40:00,41.12,41.17,41.1,41.13,55100.0,30.9993,31.037,30.9842,31.0068,55100.0
2008-05-30 10:50:00,41.14,41.16,41.09,41.11,74100.0,31.0143,31.0294,30.9766,30.9917,74100.0
2008-05-30 11:00:00,41.11,41.12,41.08,41.1,209300.0,30.9917,30.9993,30.9691,30.9842,209300.0
2008-05-30 11:10:00,41.1,41.11,41.07,41.1,213700.0,30.9842,30.9917,30.9616,30.9842,213700.0
2008-05-30 11:20:00,41.09,41.2,41.08,41.1,195700.0,30.9766,31.0596,30.9691,30.9842,195700.0
2008-05-30 11:30:00,41.1,41.16,41.09,41.1,299200.0,30.9842,31.0294,30.9766,30.9842,299200.0
2008-05-30 11:40:00,41.11,41.11,41.03,41.07,79400.0,30.9917,30.9917,30.9314,30.9616,79400.0
2008-05-30 11:50:00,41.07,41.13,41.06,41.09,75800.0,30.9616,31.0068,30.954,30.9766,75800.0
2008-05-30 12:00:00,41.11,41.14,41.08,41.1,54900.0,30.9917,31.0143,30.9691,30.9842,54900.0
2008-05-30 12:10:00,41.1,41.1,41.06,41.09,37700.0,30.9842,30.9842,30.954,30.9766,37700.0
2008-05-30 12:20:00,41.09,41.13,41.07,41.09,49600.0,30.9766,31.0068,30.9616,30.9766,49600.0
2008-05-30 12:30:00,41.09,41.15,41.09,41.15,440800.0,30.9766,31.0219,30.9766,31.0219,440800.0
2008-05-30 12:40:00,41.16,41.19,41.13,41.14,31400.0,31.0294,31.052,31.0068,31.0143,31400.0
2008-05-30 12:50:00,41.13,41.21,41.09,41.2,151300.0,31.0068,31.0671,30.9766,31.0596,151300.0
2008-05-30 13:00:00,41.2,41.3,41.19,41.27,103700.0,31.0596,31.135,31.052,31.1123,103700.0
2008-05-30 13:10:00,41.26,41.32,41.26,41.31,55100.0,31.1048,31.15,31.1048,31.1425,55100.0
2008-05-30 13:20:00,41.3,41.3,41.18,41.22,68800.0,31.135,31.135,31.0445,31.0746,68800.0
2008-05-30 13:30:00,41.22,41.28,41.2,41.28,77900.0,31.0746,31.1199,31.0596,31.1199,77900.0
2008-05-30 13:40:00,41.28,41.36,41.24,41.33,104400.0,31.1199,31.1802,31.0897,31.1576,104400.0
2008-05-30 13:50:00,41.34,41.43,41.33,41.41,72100.0,31.1651,31.233,31.1576,31.2179,72100.0
2008-05-30 14:00:00,41.4,41.51,41.37,41.44,92100.0,31.2103,31.2933,31.1877,31.2405,92100.0
2008-05-30 14:10:00,41.44,41.46,41.4,41.45,41500.0,31.2405,31.2556,31.2103,31.248,41500.0
2008-05-30 14:20:00,41.45,41.61,41.44,41.59,112400.0,31.248,31.3687,31.2405,31.3536,112400.0
2008-05-30 14:30:00,41.6,41.6,41.4,41.51,83300.0,31.3611,31.3611,31.2103,31.2933,83300.0
2008-05-30 14:40:00,41.51,41.53,41.47,41.47,70000.0,31.2933,31.3083,31.2631,31.2631,70000.0
2008-05-30 14:50:00,41.47,41.49,41.42,41.48,75200.0,31.2631,31.2782,31.2254,31.2707,75200.0
2008-05-30 15:00:00,41.47,41.56,41.47,41.49,111300.0,31.2631,31.331,31.2631,31.2782,111300.0
2008-05-30 15:10:00,41.5,41.5,41.25,41.41,118300.0,31.2857,31.2857,31.0973,31.2179,118300.0
2008-05-30 15:20:00,41.41,41.5,41.38,41.47,182600.0,31.2179,31.2857,31.1953,31.2631,182600.0
2008-05-30 15:30:00,41.47,41.51,41.43,41.51,106300.0,31.2631,31.2933,31.233,31.2933,106300.0
2008-05-30 15:40:00,41.51,41.74,41.49,41.65,256000.0,31.2933,31.4667,31.2782,31.3988,256000.0
2008-05-30 15:50:00,41.65,41.79,41.6,41.7,423500.0,31.3988,31.5044,31.3611,31.4365,423500.0
2008-06-02 09:30:00,41.28,41.66,41.16,41.35,53200.0,31.1199,31.4064,31.0294,31.1727,53200.0
2008-06-02 09:40:00,41.35,41.72,41.34,41.56,89100.0,31.1727,31.4516,31.1651,31.331,89100.0
2008-06-02 09:50:00,41.58,41.61,41.48,41.6,48000.0,31.346,31.3687,31.2707,31.3611,48000.0
2008-06-02 10:00:00,41.6,41.61,41.44,41.52,150400.0,31.3611,31.3687,31.2405,31.3008,150400.0
2008-06-02 10:10:00,41.52,41.58,41.4,41.58,48300.0,31.3008,31.346,31.2103,31.346,48300.0
2008-06-02 10:20:00,41.58,41.59,41.47,41.5,98700.0,31.346,31.3536,31.2631,31.2857,98700.0
2008-06-02 10:30:00,41.5,41.51,41.49,41.5,209700.0,31.2857,31.2933,31.2782,31.2857,209700.0
2008-06-02 10:40:00,41.5,41.51,41.47,41.51,18700.0,31.2857,31.2933,31.2631,31.2933,18700.0
2008-06-02 10:50:00,41.51,41.78,41.51,41.72,58100.0,31.2933,31.4968,31.2933,31.4516,58100.0
2008-06-02 11:00:00,41.71,41.88,41.7,41.85,39800.0,31.444,31.5722,31.4365,31.5496,39800.0
2008-06-02 11:10:00,41.85,42.16,41.85,42.14,148800.0,31.5496,31.7833,31.5496,31.7682,148800.0
2008-06-02 11:20:00,42.13,42.2,42.09,42.15,73700.0,31.7607,31.8134,31.7305,31.7758,73700.0
2008-06-02 11:30:00,42.14,42.14,42.01,42.01,70300.0,31.7682,31.7682,31.6702,31.6702,70300.0
2008-06-02 11:40:00,42.01,42.11,41.95,42.11,37000.0,31.6702,31.7456,31.625,31.7456,37000.0
2008-06-02 11:50:00,42.09,42.18,42.0,42.01,47400.0,31.7305,31.7984,31.6627,31.6702,47400.0
2008-06-02 12:00:00,42.0,42.01,41.97,42.0,68400.0,31.6627,31.6702,31.6401,31.6627,68400.0
2008-06-02 12:10:00,42.01,42.04,42.0,42.03,53200.0,31.6702,31.6928,31.6627,31.6853,53200.0
2008-06-02 12:20:00,42.02,42.03,42.0,42.01,36600.0,31.6777,31.6853,31.6627,31.6702,36600.0
2008-06-02 12:30:00,42.01,42.06,41.85,41.87,52400.0,31.6702,31.7079,31.5496,31.5647,52400.0
2008-06-02 12:40:00,41.86,41.89,41.77,41.85,39300.0,31.5571,31.5797,31.4893,31.5496,39300.0
2008-06-02 12:50:00,41.85,41.86,41.77,41.78,23800.0,31.5496,31.5571,31.4893,31.4968,23800.0
2008-06-02 13:00:00,41.77,41.85,41.77,41.8,29000.0,31.4893,31.5496,31.4893,31.5119,29000.0
2008-06-02 13:10:00,41.81,41.83,41.8,41.8,43500.0,31.5194,31.5345,31.5119,31.5119,43500.0
2008-06-02 13:20:00,41.8,41.88,41.8,41.88,55300.0,31.5119,31.5722,31.5119,31.5722,55300.0
2008-06-02 13:30:00,41.87,41.89,41.84,41.89,35400.0,31.5647,31.5797,31.542,31.5797,35400.0
2008-06-02 13:40:00,41.88,41.92,41.79,41.8,56900.0,31.5722,31.6024,31.5044,31.5119,56900.0
2008-06-02 13:50:00,41.8,41.81,41.78,41.79,28100.0,31.5119,31.5194,31.4968,31.5044,28100.0
2008-06-02 14:00:00,41.79,41.79,41.6,41.61,46200.0,31.5044,31.5044,31.3611,31.3687,46200.0
2008-06-02 14:10:00,41.61,41.67,41.6,41.62,35900.0,31.3687,31.4139,31.3611,31.3762,35900.0
2008-06-02 14:20:00,41.62,41.63,41.56,41.57,31200.0,31.3762,31.3837,31.331,31.3385,31200.0
2008-06-02 14:30:00,41.57,41.58,41.54,41.56,32200.0,31.3385,31.346,31.3159,31.331,32200.0
2008-06-02 14:40:00,41.55,41.6,41.54,41.58,40100.0,31.3234,31.3611,31.3159,31.346,40100.0
2008-06-02 14:50:00,41.58,41.67,41.56,41.63,47600.0,31.346,31.4139,31.331,31.3837,47600.0
2008-06-02 15:00:00,41.62,41.64,41.6,41.62,32800.0,31.3762,31.3913,31.3611,31.3762,32800.0
2008-06-02 15:10:00,41.63,41.65,41.57,41.6,73100.0,31.3837,31.3988,31.3385,31.3611,73100.0
2008-06-02 15:20:00,41.6,41.64,41.5,41.62,138500.0,31.3611,31.3913,31.2857,31.3762,138500.0
2008-06-02 15:30:00,41.62,41.74,41.62,41.71,80100.0,31.3762,31.4667,31.3762,31.444,80100.0
2008-06-02 15:40:00,41.71,41.75,41.61,41.64,89300.0,31.444,31.4742,31.3687,31.3913,89300.0
2008-06-02 15:50:00,41.64,41.69,41.63,41.66,88500.0,31.3913,31.429,31.3837,31.4064,88500.0
2008-06-03 09:30:00,41.52,42.12,41.52,41.91,91500.0,31.3008,31.7531,31.3008,31.5948,91500.0
2008-06-03 09:40:00,41.91,41.97,41.75,41.79,48600.0,31.5948,31.6401,31.4742,31.5044,48600.0
2008-06-03 09:50:00,41.79,41.83,41.78,41.8,58200.0,31.5044,31.5345,31.4968,31.5119,58200.0
2008-06-03 10:00:00,41.81,41.95,41.81,41.94,46300.0,31.5194,31.625,31.5194,31.6174,46300.0
2008-06-03 10:10:00,41.94,42.02,41.93,42.01,39900.0,31.6174,31.6777,31.6099,31.6702,39900.0
2008-06-03 10:20:00,42.01,42.1,42.0,42.08,33300.0,31.6702,31.7381,31.6627,31.723,33300.0
2008-06-03 10:30:00,42.08,42.11,42.07,42.07,53900.0,31.723,31.7456,31.7154,31.7154,53900.0
2008-06-03 10:40:00,42.07,42.13,41.9,42.02,46900.0,31.7154,31.7607,31.5873,31.6777,46900.0
2008-06-03 10:50:00,42.01,42.04,41.96,42.03,31300.0,31.6702,31.6928,31.6325,31.6853,31300.0
2008-06-03 11:00:00,42.03,42.04,41.95,41.95,43700.0,31.6853,31.6928,31.625,31.625,43700.0
2008-06-03 11:10:00,41.96,41.98,41.83,41.91,27800.0,31.6325,31.6476,31.5345,31.5948,27800.0
2008-06-03 11:20:00,41.92,42.04,41.88,41.96,43000.0,31.6024,31.6928,31.5722,31.6325,43000.0
2008-06-03 11:30:00,41.96,42.04,41.95,41.95,23100.0,31.6325,31.6928,31.625,31.625,23100.0
2008-06-03 11:40:00,41.94,42.02,41.92,41.97,24300.0,31.6174,31.6777,31.6024,31.6401,24300.0
2008-06-03 11:50:00,41.95,42.01,41.93,42.0,28700.0,31.625,31.6702,31.6099,31.6627,28700.0
2008-06-03 12:00:00,42.01,42.01,41.9,41.92,38500.0,31.6702,31.6702,31.5873,31.6024,38500.0
2008-06-03 12:10:00,41.92,41.93,41.9,41.92,34400.0,31.6024,31.6099,31.5873,31.6024,34400.0
2008-06-03 12:20:00,41.9,41.97,41.9,41.95,30500.0,31.5873,31.6401,31.5873,31.625,30500.0
2008-06-03 12:30:00,41.94,42.0,41.9,42.0,48500.0,31.6174,31.6627,31.5873,31.6627,48500.0
2008-06-03 12:40:00,41.99,42.0,41.94,42.0,28000.0,31.6551,31.6627,31.6174,31.6627,28000.0
2008-06-03 12:50:00,42.01,42.01,41.91,42.0,37100.0,31.6702,31.6702,31.5948,31.6627,37100.0
2008-06-03 13:00:00,42.01,42.04,41.94,41.99,49300.0,31.6702,31.6928,31.6174,31.6551,49300.0
2008-06-03 13:10:00,41.97,42.0,41.92,41.92,34500.0,31.6401,31.6627,31.6024,31.6024,34500.0
2008-06-03 13:20:00,41.92,42.02,41.91,41.97,53900.0,31.6024,31.6777,31.5948,31.6401,53900.0
2008-06-03 13:30:00,41.96,41.99,41.87,41.89,71800.0,31.6325,31.6551,31.5647,31.5797,71800.0
2008-06-03 13:40:00,41.91,42.0,41.87,41.87,76500.0,31.5948,31.6627,31.5647,31.5647,76500.0
2008-06-03 13:50:00,41.87,41.91,41.78,41.82,58600.0,31.5647,31.5948,31.4968,31.527,58600.0
2008-06-03 14:00:00,41.81,41.86,41.75,41.8,55000.0,31.5194,31.5571,31.4742,31.5119,55000.0
2008-06-03 14:10:00,41.8,41.87,41.75,41.8,88600.0,31.5119,31.5647,31.4742,31.5119,88600.0
2008-06-03 14:20:00,41.8,41.8,41.71,41.72,53800.0,31.5119,31.5119,31.444,31.4516,53800.0
2008-06-03 14:30:00,41.72,41.84,41.71,41.78,73200.0,31.4516,31.542,31.444,31.4968,73200.0
2008-06-03 14:40:00,41.77,41.8,41.7,41.79,55800.0,31.4893,31.5119,31.4365,31.5044,55800.0
2008-06-03 14:50:00,41.79,41.79,41.75,41.76,41700.0,31.5044,31.5044,31.4742,31.4817,41700.0
2008-06-03 15:00:00,41.75,41.88,41.73,41.85,91300.0,31.4742,31.5722,31.4591,31.5496,91300.0
2008-06-03 15:10:00,41.86,41.9,41.8,41.81,47900.0,31.5571,31.5873,31.5119,31.5194,47900.0
2008-06-03 15:20:00,41.81,41.92,41.8,41.89,51800.0,31.5194,31.6024,31.5119,31.5797,51800.0
2008-06-03 15:30:00,41.89,41.89,41.82,41.82,143700.0,31.5797,31.5797,31.527,31.527,143700.0
2008-06-03 15:40:00,41.82,41.92,41.82,41.91,95600.0,31.527,31.6024,31.527,31.5948,95600.0
2008-06-03 15:50:00,41.91,41.91,41.8,41.85,108000.0,31.5948,31.5948,31.5119,31.5496,108000.0
2008-06-04 09:30:00,41.69,41.95,41.51,41.95,38500.0,31.429,31.625,31.2933,31.625,38500.0
2008-06-04 09:40:00,41.95,42.09,41.8,42.06,30700.0,31.625,31.7305,31.5119,31.7079,30700.0
2008-06-04 09:50:00,42.05,42.07,41.93,42.03,45000.0,31.7004,31.7154,31.6099,31.6853,45000.0
2008-06-04 10:00:00,42.04,42.13,41.83,41.84,64800.0,31.6928,31.7607,31.5345,31.542,64800.0
2008-06-04 10:10:00,41.85,42.03,41.85,42.0,82500.0,31.5496,31.6853,31.5496,31.6627,82500.0
2008-06-04 10:20:00,41.99,42.11,41.91,42.09,78200.0,31.6551,31.7456,31.5948,31.7305,78200.0
2008-06-04 10:30:00,42.08,42.08,41.86,41.91,61100.0,31.723,31.723,31.5571,31.5948,61100.0
2008-06-04 10:40:00,41.92,42.07,41.87,41.99,161200.0,31.6024,31.7154,31.5647,31.6551,161200.0
2008-06-04 10:50:00,41.98,42.01,41.93,42.0,57800.0,31.6476,31.6702,31.6099,31.6627,57800.0
2008-06-04 11:00:00,42.0,42.07,41.98,42.01,44300.0,31.6627,31.7154,31.6476,31.6702,44300.0
2008-06-04 11:10:00,42.0,42.25,42.0,42.23,737700.0,31.6627,31.8511,31.6627,31.8361,737700.0
2008-06-04 11:20:00,42.22,42.27,42.19,42.26,51600.0,31.8285,31.8662,31.8059,31.8587,51600.0
2008-06-04 11:30:00,42.26,42.44,42.25,42.35,114200.0,31.8587,31.9944,31.8511,31.9265,114200.0
2008-06-04 11:40:00,42.33,42.43,42.3,42.4,20900.0,31.9114,31.9868,31.8888,31.9642,20900.0
2008-06-04 11:50:00,42.4,42.4,42.3,42.32,33200.0,31.9642,31.9642,31.8888,31.9039,33200.0
2008-06-04 12:00:00,42.31,42.35,42.3,42.35,686700.0,31.8964,31.9265,31.8888,31.9265,686700.0
2008-06-04 12:10:00,42.35,42.51,42.35,42.45,61700.0,31.9265,32.0471,31.9265,32.0019,61700.0
2008-06-04 12:20:00,42.46,42.56,42.45,42.5,50000.0,32.0095,32.0848,32.0019,32.0396,50000.0
2008-06-04 12:30:00,42.5,42.54,42.44,42.47,48900.0,32.0396,32.0698,31.9944,32.017,48900.0
2008-06-04 12:40:00,42.47,42.55,42.44,42.52,98500.0,32.017,32.0773,31.9944,32.0547,98500.0
2008-06-04 12:50:00,42.52,42.55,42.48,42.54,49900.0,32.0547,32.0773,32.0245,32.0698,49900.0
2008-06-04 13:00:00,42.54,42.65,42.52,42.54,56700.0,32.0698,32.1527,32.0547,32.0698,56700.0
2008-06-04 13:10:00,42.53,42.56,42.51,42.51,18000.0,32.0622,32.0848,32.0471,32.0471,18000.0
2008-06-04 13:20:00,42.51,42.53,42.5,42.52,11300.0,32.0471,32.0622,32.0396,32.0547,11300.0
2008-06-04 13:30:00,42.52,42.53,42.5,42.5,309800.0,32.0547,32.0622,32.0396,32.0396,309800.0
2008-06-04 13:40:00,42.5,42.52,42.48,42.5,31900.0,32.0396,32.0547,32.0245,32.0396,31900.0
2008-06-04 13:50:00,42.5,42.6,42.5,42.59,306900.0,32.0396,32.115,32.0396,32.1075,306900.0
2008-06-04 14:00:00,42.6,42.62,42.55,42.59,59100.0,32.115,32.1301,32.0773,32.1075,59100.0
2008-06-04 14:10:00,42.6,42.65,42.57,42.6,77500.0,32.115,32.1527,32.0924,32.115,77500.0
2008-06-04 14:20:00,42.6,42.68,42.58,42.59,45000.0,32.115,32.1753,32.0999,32.1075,45000.0
2008-06-04 14:30:00,42.59,42.68,42.58,42.67,47600.0,32.1075,32.1753,32.0999,32.1678,47600.0
2008-06-04 14:40:00,42.67,42.68,42.5,42.56,70700.0,32.1678,32.1753,32.0396,32.0848,70700.0
2008-06-04 14:50:00,42.55,42.59,42.46,42.47,128200.0,32.0773,32.1075,32.0095,32.017,128200.0
2008-06-04 15:00:00,42.47,42.58,42.47,42.5,58600.0,32.017,32.0999,32.017,32.0396,58600.0
2008-06-04 15:10:00,42.5,42.58,41.97,42.5,90400.0,32.0396,32.0999,31.6401,32.0396,90400.0
2008-06-04 15:20:00,42.5,42.53,42.48,42.51,164700.0,32.0396,32.0622,32.0245,32.0471,164700.0
2008-06-04 15:30:00,42.5,42.51,42.45,42.47,99900.0,32.0396,32.0471,32.0019,32.017,99900.0
2008-06-04 15:40:00,42.47,42.71,42.45,42.67,132600.0,32.017,32.1979,32.0019,32.1678,132600.0
2008-06-04 15:50:00,42.66,42.8,42.61,42.71,153700.0,32.1602,32.2658,32.1225,32.1979,153700.0
2008-06-05 09:30:00,42.61,42.88,42.51,42.72,31700.0,32.1225,32.3261,32.0471,32.2055,31700.0
2008-06-05 09:40:00,42.72,42.81,42.66,42.77,81700.0,32.2055,32.2733,32.1602,32.2432,81700.0
2008-06-05 09:50:00,42.77,42.85,42.75,42.77,36500.0,32.2432,32.3035,32.2281,32.2432,36500.0
2008-06-05 10:00:00,42.77,42.89,42.7,42.85,55300.0,32.2432,32.3336,32.1904,32.3035,55300.0
2008-06-05 10:10:00,42.85,43.1,42.85,43.06,91200.0,32.3035,32.4919,32.3035,32.4618,91200.0
2008-06-05 10:20:00,43.05,43.1,42.99,43.05,84500.0,32.4542,32.4919,32.409,32.4542,84500.0
2008-06-05 10:30:00,43.06,43.14,43.04,43.13,74500.0,32.4618,32.5221,32.4467,32.5145,74500.0
2008-06-05 10:40:00,43.12,43.17,43.04,43.16,57400.0,32.507,32.5447,32.4467,32.5372,57400.0
2008-06-05 10:50:00,43.16,43.2,43.09,43.11,63700.0,32.5372,32.5673,32.4844,32.4995,63700.0
2008-06-05 11:00:00,43.11,43.15,43.04,43.14,165200.0,32.4995,32.5296,32.4467,32.5221,165200.0
2008-06-05 11:10:00,43.16,43.19,43.14,43.19,39100.0,32.5372,32.5598,32.5221,32.5598,39100.0
2008-06-05 11:20:00,43.2,43.22,43.15,43.2,36000.0,32.5673,32.5824,32.5296,32.5673,36000.0
2008-06-05 11:30:00,43.2,43.26,43.2,43.25,49000.0,32.5673,32.6125,32.5673,32.605,49000.0
2008-06-05 11:40:00,43.25,43.3,43.24,43.27,37300.0,32.605,32.6427,32.5975,32.6201,37300.0
2008-06-05 11:50:00,43.27,43.33,43.22,43.32,54700.0,32.6201,32.6653,32.5824,32.6578,54700.0
2008-06-05 12:00:00,43.32,43.36,43.3,43.34,45900.0,32.6578,32.6879,32.6427,32.6729,45900.0
2008-06-05 12:10:00,43.34,43.37,43.3,43.3,51700.0,32.6729,32.6955,32.6427,32.6427,51700.0
2008-06-05 12:20:00,43.3,43.4,43.3,43.38,51700.0,32.6427,32.7181,32.6427,32.703,51700.0
2008-06-05 12:30:00,43.38,43.5,43.34,43.39,142600.0,32.703,32.7935,32.6729,32.7106,142600.0
2008-06-05 12:40:00,43.39,43.45,43.37,43.4,393100.0,32.7106,32.7558,32.6955,32.7181,393100.0
2008-06-05 12:50:00,43.4,43.41,43.37,43.37,63700.0,32.7181,32.7256,32.6955,32.6955,63700.0
2008-06-05 13:00:00,43.37,43.38,43.34,43.36,79400.0,32.6955,32.703,32.6729,32.6879,79400.0
2008-06-05 13:10:00,43.36,43.37,43.33,43.34,95300.0,32.6879,32.6955,32.6653,32.6729,95300.0
2008-06-05 13:20:00,43.34,43.36,43.29,43.31,77300.0,32.6729,32.6879,32.6352,32.6502,77300.0
2008-06-05 13:30:00,43.3,43.31,43.19,43.25,87300.0,32.6427,32.6502,32.5598,32.605,87300.0
2008-06-05 13:40:00,43.25,43.32,43.24,43.29,40100.0,32.605,32.6578,32.5975,32.6352,40100.0
2008-06-05 13:50:00,43.3,43.34,43.25,43.33,47900.0,32.6427,32.6729,32.605,32.6653,47900.0
2008-06-05 14:00:00,43.33,43.36,43.25,43.33,365700.0,32.6653,32.6879,32.605,32.6653,365700.0
2008-06-05 14:10:00,43.33,43.41,43.29,43.38,120500.0,32.6653,32.7256,32.6352,32.703,120500.0
2008-06-05 14:20:00,43.38,43.39,43.3,43.32,49400.0,32.703,32.7106,32.6427,32.6578,49400.0
2008-06-05 14:30:00,43.32,43.33,43.26,43.29,51900.0,32.6578,32.6653,32.6125,32.6352,51900.0
2008-06-05 14:40:00,43.29,43.33,43.27,43.31,131300.0,32.6352,32.6653,32.6201,32.6502,131300.0
2008-06-05 14:50:00,43.32,43.39,43.32,43.39,228500.0,32.6578,32.7106,32.6578,32.7106,228500.0
2008-06-05 15:00:00,43.37,43.38,43.34,43.35,207700.0,32.6955,32.703,32.6729,32.6804,207700.0
2008-06-05 15:10:00,43.35,43.38,43.33,43.38,156500.0,32.6804,32.703,32.6653,32.703,156500.0
2008-06-05 15:20:00,43.37,43.4,43.3,43.3,88800.0,32.6955,32.7181,32.6427,32.6427,88800.0
2008-06-05 15:30:00,43.3,43.43,43.3,43.4,289100.0,32.6427,32.7407,32.6427,32.7181,289100.0
2008-06-05 15:40:00,43.4,43.44,43.38,43.4,229000.0,32.7181,32.7482,32.703,32.7181,229000.0
2008-06-05 15:50:00,43.39,43.42,43.33,43.34,218600.0,32.7106,32.7332,32.6653,32.6729,218600.0
2008-06-06 09:30:00,43.31,43.31,42.96,43.11,58700.0,32.6502,32.6502,32.3864,32.4995,58700.0
2008-06-06 09:40:00,43.1,43.11,42.91,43.03,105600.0,32.4919,32.4995,32.3487,32.4392,105600.0
2008-06-06 09:50:00,43.02,43.4,43.01,43.22,51300.0,32.4316,32.7181,32.4241,32.5824,51300.0
2008-06-06 10:00:00,43.18,43.34,43.11,43.23,155200.0,32.5522,32.6729,32.4995,32.5899,155200.0
2008-06-06 10:10:00,43.15,43.31,43.14,43.28,73200.0,32.5296,32.6502,32.5221,32.6276,73200.0
2008-06-06 10:20:00,43.28,43.36,43.1,43.16,114800.0,32.6276,32.6879,32.4919,32.5372,114800.0
2008-06-06 10:30:00,43.16,43.18,43.03,43.03,105200.0,32.5372,32.5522,32.4392,32.4392,105200.0
2008-06-06 10:40:00,43.03,43.09,42.99,43.09,97400.0,32.4392,32.4844,32.409,32.4844,97400.0
2008-06-06 10:50:00,43.1,43.1,42.95,43.0,23100.0,32.4919,32.4919,32.3788,32.4165,23100.0
2008-06-06 11:00:00,43.0,43.01,42.85,42.92,67000.0,32.4165,32.4241,32.3035,32.3562,67000.0
2008-06-06 11:10:00,42.91,43.04,42.87,43.04,85600.0,32.3487,32.4467,32.3185,32.4467,85600.0
2008-06-06 11:20:00,43.03,43.06,43.0,43.01,55000.0,32.4392,32.4618,32.4165,32.4241,55000.0
2008-06-06 11:30:00,43.01,43.08,43.0,43.03,22700.0,32.4241,32.4769,32.4165,32.4392,22700.0
2008-06-06 11:40:00,43.02,43.04,43.0,43.03,17500.0,32.4316,32.4467,32.4165,32.4392,17500.0
2008-06-06 11:50:00,43.03,43.05,43.0,43.01,8400.0,32.4392,32.4542,32.4165,32.4241,8400.0
2008-06-06 12:00:00,43.01,43.01,43.0,43.01,16600.0,32.4241,32.4241,32.4165,32.4241,16600.0
2008-06-06 12:10:00,43.0,43.03,43.0,43.03,28400.0,32.4165,32.4392,32.4165,32.4392,28400.0
2008-06-06 12:20:00,43.02,43.11,43.01,43.05,200300.0,32.4316,32.4995,32.4241,32.4542,200300.0
2008-06-06 12:30:00,43.05,43.11,43.05,43.1,12700.0,32.4542,32.4995,32.4542,32.4919,12700.0
2008-06-06 12:40:00,43.1,43.1,43.05,43.07,10000.0,32.4919,32.4919,32.4542,32.4693,10000.0
2008-06-06 12:50:00,43.06,43.09,43.05,43.05,42000.0,32.4618,32.4844,32.4542,32.4542,42000.0
2008-06-06 13:00:00,43.05,43.06,43.04,43.05,46000.0,32.4542,32.4618,32.4467,32.4542,46000.0
2008-06-06 13:10:00,43.05,43.06,42.98,42.98,41600.0,32.4542,32.4618,32.4015,32.4015,41600.0
2008-06-06 13:20:00,42.96,43.02,42.92,42.92,48000.0,32.3864,32.4316,32.3562,32.3562,48000.0
2008-06-06 13:30:00,42.92,42.95,42.85,42.94,52200.0,32.3562,32.3788,32.3035,32.3713,52200.0
2008-06-06 13:40:00,42.94,43.04,42.93,43.0,40500.0,32.3713,32.4467,32.3638,32.4165,40500.0
2008-06-06 13:50:00,43.0,43.05,42.93,42.94,44200.0,32.4165,32.4542,32.3638,32.3713,44200.0
2008-06-06 14:00:00,42.95,43.01,42.89,42.95,57600.0,32.3788,32.4241,32.3336,32.3788,57600.0
2008-06-06 14:10:00,42.95,42.96,42.69,42.74,169300.0,32.3788,32.3864,32.1828,32.2205,169300.0
2008-06-06 14:20:00,42.74,42.82,42.65,42.79,66300.0,32.2205,32.2808,32.1527,32.2582,66300.0
2008-06-06 14:30:00,42.79,42.91,42.77,42.77,38800.0,32.2582,32.3487,32.2432,32.2432,38800.0
2008-06-06 14:40:00,42.78,42.83,42.76,42.82,25600.0,32.2507,32.2884,32.2356,32.2808,25600.0
2008-06-06 14:50:00,42.82,42.86,42.76,42.76,55400.0,32.2808,32.311,32.2356,32.2356,55400.0
2008-06-06 15:00:00,42.76,42.86,42.76,42.85,26100.0,32.2356,32.311,32.2356,32.3035,26100.0
2008-06-06 15:10:00,42.85,42.96,42.81,42.82,83900.0,32.3035,32.3864,32.2733,32.2808,83900.0
2008-06-06 15:20:00,42.82,42.82,42.59,42.65,87900.0,32.2808,32.2808,32.1075,32.1527,87900.0
2008-06-06 15:30:00,42.66,42.66,42.49,42.64,89800.0,32.1602,32.1602,32.0321,32.1451,89800.0
2008-06-06 15:40:00,42.66,42.72,42.6,42.64,128000.0,32.1602,32.2055,32.115,32.1451,128000.0
2008-06-06 15:50:00,42.64,42.75,42.4,42.44,251300.0,32.1451,32.2281,31.9642,31.9944,251300.0
2008-06-09 09:30:00,42.66,42.85,41.87,42.68,24300.0,32.1602,32.3035,31.5647,32.1753,24300.0
2008-06-09 09:40:00,42.69,42.79,42.67,42.74,30900.0,32.1828,32.2582,32.1678,32.2205,30900.0
2008-06-09 09:50:00,42.75,42.8,42.66,42.73,25900.0,32.2281,32.2658,32.1602,32.213,25900.0
2008-06-09 10:00:00,42.74,42.9,42.73,42.87,38000.0,32.2205,32.3412,32.213,32.3185,38000.0
2008-06-09 10:10:00,42.87,43.07,42.73,43.07,28400.0,32.3185,32.4693,32.213,32.4693,28400.0
2008-06-09 10:20:00,43.08,43.17,43.0,43.16,57000.0,32.4769,32.5447,32.4165,32.5372,57000.0
2008-06-09 10:30:00,43.16,43.33,43.15,43.3,51700.0,32.5372,32.6653,32.5296,32.6427,51700.0
2008-06-09 10:40:00,43.29,43.35,43.25,43.31,31700.0,32.6352,32.6804,32.605,32.6502,31700.0
2008-06-09 10:50:00,43.33,43.47,43.3,43.44,35700.0,32.6653,32.7709,32.6427,32.7482,35700.0
2008-06-09 11:00:00,43.45,43.49,43.36,43.45,44800.0,32.7558,32.7859,32.6879,32.7558,44800.0
2008-06-09 11:10:00,43.44,43.48,43.42,43.47,24900.0,32.7482,32.7784,32.7332,32.7709,24900.0
2008-06-09 11:20:00,43.47,43.47,43.36,43.4,26800.0,32.7709,32.7709,32.6879,32.7181,26800.0
2008-06-09 11:30:00,43.38,43.41,43.36,43.4,18300.0,32.703,32.7256,32.6879,32.7181,18300.0
2008-06-09 11:40:00,43.4,43.42,43.36,43.38,25600.0,32.7181,32.7332,32.6879,32.703,25600.0
2008-06-09 11:50:00,43.38,43.38,43.31,43.37,19200.0,32.703,32.703,32.6502,32.6955,19200.0
2008-06-09 12:00:00,43.35,43.35,43.3,43.3,19900.0,32.6804,32.6804,32.6427,32.6427,19900.0
2008-06-09 12:10:00,43.3,43.31,43.27,43.29,22400.0,32.6427,32.6502,32.6201,32.6352,22400.0
2008-06-09 12:20:00,43.29,43.29,43.23,43.23,43300.0,32.6352,32.6352,32.5899,32.5899,43300.0
2008-06-09 12:30:00,43.24,43.24,43.2,43.22,14800.0,32.5975,32.5975,32.5673,32.5824,14800.0
2008-06-09 12:40:00,43.21,43.24,43.18,43.2,55500.0,32.5749,32.5975,32.5522,32.5673,55500.0
2008-06-09 12:50:00,43.21,43.23,43.2,43.21,19600.0,32.5749,32.5899,32.5673,32.5749,19600.0
2008-06-09 13:00:00,43.22,43.22,43.14,43.15,33400.0,32.5824,32.5824,32.5221,32.5296,33400.0
2008-06-09 13:10:00,43.15,43.15,43.03,43.08,116100.0,32.5296,32.5296,32.4392,32.4769,116100.0
2008-06-09 13:20:00,43.08,43.17,43.08,43.17,7400.0,32.4769,32.5447,32.4769,32.5447,7400.0
2008-06-09 13:30:00,43.17,43.2,43.16,43.19,10700.0,32.5447,32.5673,32.5372,32.5598,10700.0
2008-06-09 13:40:00,43.2,43.22,43.15,43.21,17300.0,32.5673,32.5824,32.5296,32.5749,17300.0
2008-06-09 13:50:00,43.21,43.23,43.15,43.22,27200.0,32.5749,32.5899,32.5296,32.5824,27200.0
2008-06-09 14:00:00,43.22,43.25,43.2,43.2,23800.0,32.5824,32.605,32.5673,32.5673,23800.0
2008-06-09 14:10:00,43.2,43.26,43.17,43.2,37000.0,32.5673,32.6125,32.5447,32.5673,37000.0
2008-06-09 14:20:00,43.22,43.22,43.07,43.18,33600.0,32.5824,32.5824,32.4693,32.5522,33600.0
2008-06-09 14:30:00,43.17,43.22,43.14,43.18,46400.0,32.5447,32.5824,32.5221,32.5522,46400.0
2008-06-09 14:40:00,43.18,43.21,43.07,43.15,34700.0,32.5522,32.5749,32.4693,32.5296,34700.0
2008-06-09 14:50:00,43.15,43.17,43.07,43.1,100700.0,32.5296,32.5447,32.4693,32.4919,100700.0
2008-06-09 15:00:00,43.09,43.1,43.0,43.01,41400.0,32.4844,32.4919,32.4165,32.4241,41400.0
2008-06-09 15:10:00,43.02,43.08,43.0,43.07,15900.0,32.4316,32.4769,32.4165,32.4693,15900.0
2008-06-09 15:20:00,43.07,43.18,43.05,43.06,19100.0,32.4693,32.5522,32.4542,32.4618,19100.0
2008-06-09 15:30:00,43.07,43.23,43.04,43.12,73700.0,32.4693,32.5899,32.4467,32.507,73700.0
2008-06-09 15:40:00,43.12,43.28,43.12,43.16,134400.0,32.507,32.6276,32.507,32.5372,134400.0
2008-06-09 15:50:00,43.17,43.21,43.13,43.19,135300.0,32.5447,32.5749,32.5145,32.5598,135300.0
2008-06-10 09:30:00,43.07,43.24,42.67,42.71,23100.0,32.4693,32.5975,32.1678,32.1979,23100.0
2008-06-10 09:40:00,42.69,42.7,42.46,42.65,42000.0,32.1828,32.1904,32.0095,32.1527,42000.0
2008-06-10 09:50:00,42.65,42.78,42.65,42.73,31700.0,32.1527,32.2507,32.1527,32.213,31700.0
2008-06-10 10:00:00,42.74,42.84,42.66,42.82,40600.0,32.2205,32.2959,32.1602,32.2808,40600.0
2008-06-10 10:10:00,42.84,42.94,42.8,42.83,28900.0,32.2959,32.3713,32.2658,32.2884,28900.0
2008-06-10 10:20:00,42.82,42.97,42.78,42.95,61200.0,32.2808,32.3939,32.2507,32.3788,61200.0
2008-06-10 10:30:00,42.95,43.06,42.92,43.06,27300.0,32.3788,32.4618,32.3562,32.4618,27300.0
2008-06-10 10:40:00,43.05,43.1,43.01,43.06,24100.0,32.4542,32.4919,32.4241,32.4618,24100.0
2008-06-10 10:50:00,43.05,43.12,43.0,43.1,29400.0,32.4542,32.507,32.4165,32.4919,29400.0
2008-06-10 11:00:00,43.09,43.13,43.0,43.08,14900.0,32.4844,32.5145,32.4165,32.4769,14900.0
2008-06-10 11:10:00,43.08,43.09,43.01,43.07,23300.0,32.4769,32.4844,32.4241,32.4693,23300.0
2008-06-10 11:20:00,43.06,43.15,43.04,43.12,18500.0,32.4618,32.5296,32.4467,32.507,18500.0
2008-06-10 11:30:00,43.12,43.16,43.1,43.1,50800.0,32.507,32.5372,32.4919,32.4919,50800.0
2008-06-10 11:40:00,43.1,43.23,43.08,43.17,42500.0,32.4919,32.5899,32.4769,32.5447,42500.0
2008-06-10 11:50:00,43.17,43.19,43.1,43.11,49700.0,32.5447,32.5598,32.4919,32.4995,49700.0
2008-06-10 12:00:00,43.11,43.14,43.1,43.11,31600.0,32.4995,32.5221,32.4919,32.4995,31600.0
2008-06-10 12:10:00,43.11,43.13,43.1,43.11,35700.0,32.4995,32.5145,32.4919,32.4995,35700.0
2008-06-10 12:20:00,43.11,43.14,43.07,43.13,71500.0,32.4995,32.5221,32.4693,32.5145,71500.0
2008-06-10 12:30:00,43.13,43.14,43.1,43.1,31000.0,32.5145,32.5221,32.4919,32.4919,31000.0
2008-06-10 12:40:00,43.11,43.11,43.09,43.1,58600.0,32.4995,32.4995,32.4844,32.4919,58600.0
2008-06-10 12:50:00,43.1,43.14,43.09,43.12,25700.0,32.4919,32.5221,32.4844,32.507,25700.0
2008-06-10 13:00:00,43.1,43.14,43.1,43.14,12300.0,32.4919,32.5221,32.4919,32.5221,12300.0
2008-06-10 13:10:00,43.14,43.22,43.1,43.11,38000.0,32.5221,32.5824,32.4919,32.4995,38000.0
2008-06-10 13:20:00,43.11,43.26,43.1,43.25,13800.0,32.4995,32.6125,32.4919,32.605,13800.0
2008-06-10 13:30:00,43.24,43.24,43.16,43.16,11000.0,32.5975,32.5975,32.5372,32.5372,11000.0
2008-06-10 13:40:00,43.17,43.2,43.16,43.18,16200.0,32.5447,32.5673,32.5372,32.5522,16200.0
2008-06-10 13:50:00,43.19,43.2,43.15,43.18,13600.0,32.5598,32.5673,32.5296,32.5522,13600.0
2008-06-10 14:00:00,43.18,43.19,43.1,43.16,31400.0,32.5522,32.5598,32.4919,32.5372,31400.0
2008-06-10 14:10:00,43.15,43.15,43.1,43.1,22000.0,32.5296,32.5296,32.4919,32.4919,22000.0
2008-06-10 14:20:00,43.11,43.19,43.1,43.19,37700.0,32.4995,32.5598,32.4919,32.5598,37700.0
2008-06-10 14:30:00,43.18,43.2,43.13,43.2,25000.0,32.5522,32.5673,32.5145,32.5673,25000.0
2008-06-10 14:40:00,43.2,43.29,43.18,43.22,37300.0,32.5673,32.6352,32.5522,32.5824,37300.0
2008-06-10 14:50:00,43.22,43.35,43.17,43.35,27800.0,32.5824,32.6804,32.5447,32.6804,27800.0
2008-06-10 15:00:00,43.35,43.36,43.22,43.24,29800.0,32.6804,32.6879,32.5824,32.5975,29800.0
2008-06-10 15:10:00,43.24,43.38,43.24,43.33,35600.0,32.5975,32.703,32.5975,32.6653,35600.0
2008-06-10 15:20:00,43.31,43.45,43.27,43.44,28900.0,32.6502,32.7558,32.6201,32.7482,28900.0
2008-06-10 15:30:00,43.45,43.45,43.34,43.38,37100.0,32.7558,32.7558,32.6729,32.703,37100.0
2008-06-10 15:40:00,43.39,43.45,43.26,43.45,71800.0,32.7106,32.7558,32.6125,32.7558,71800.0
2008-06-10 15:50:00,43.44,43.5,43.34,43.45,102200.0,32.7482,32.7935,32.6729,32.7558,102200.0
2008-06-11 09:30:00,43.18,43.48,43.18,43.39,14900.0,32.5522,32.7784,32.5522,32.7106,14900.0
2008-06-11 09:40:00,43.33,43.42,43.32,43.38,14400.0,32.6653,32.7332,32.6578,32.703,14400.0
2008-06-11 09:50:00,43.4,43.44,43.38,43.43,13300.0,32.7181,32.7482,32.703,32.7407,13300.0
2008-06-11 10:00:00,43.44,43.48,43.4,43.4,20100.0,32.7482,32.7784,32.7181,32.7181,20100.0
2008-06-11 10:10:00,43.4,43.41,43.26,43.32,81800.0,32.7181,32.7256,32.6125,32.6578,81800.0
2008-06-11 10:20:00,43.31,43.4,43.3,43.4,52400.0,32.6502,32.7181,32.6427,32.7181,52400.0
2008-06-11 10:30:00,43.4,43.41,43.31,43.34,68400.0,32.7181,32.7256,32.6502,32.6729,68400.0
2008-06-11 10:40:00,43.34,43.38,43.31,43.36,52900.0,32.6729,32.703,32.6502,32.6879,52900.0
2008-06-11 10:50:00,43.37,43.37,43.34,43.37,20800.0,32.6955,32.6955,32.6729,32.6955,20800.0
2008-06-11 11:00:00,43.35,43.38,43.3,43.32,93500.0,32.6804,32.703,32.6427,32.6578,93500.0
2008-06-11 11:10:00,43.32,43.33,43.3,43.3,30600.0,32.6578,32.6653,32.6427,32.6427,30600.0
2008-06-11 11:20:00,43.31,43.32,43.1,43.16,53600.0,32.6502,32.6578,32.4919,32.5372,53600.0
2008-06-11 11:30:00,43.16,43.21,43.13,43.17,16500.0,32.5372,32.5749,32.5145,32.5447,16500.0
2008-06-11 11:40:00,43.17,43.2,43.16,43.18,13400.0,32.5447,32.5673,32.5372,32.5522,13400.0
2008-06-11 11:50:00,43.19,43.36,43.15,43.36,17100.0,32.5598,32.6879,32.5296,32.6879,17100.0
2008-06-11 12:00:00,43.34,43.45,43.34,43.39,18500.0,32.6729,32.7558,32.6729,32.7106,18500.0
2008-06-11 12:10:00,43.39,43.43,43.38,43.42,17200.0,32.7106,32.7407,32.703,32.7332,17200.0
2008-06-11 12:20:00,43.41,43.44,43.4,43.42,7600.0,32.7256,32.7482,32.7181,32.7332,7600.0
2008-06-11 12:30:00,43.4,43.41,43.2,43.22,15800.0,32.7181,32.7256,32.5673,32.5824,15800.0
2008-06-11 12:40:00,43.2,43.27,43.2,43.25,23400.0,32.5673,32.6201,32.5673,32.605,23400.0
2008-06-11 12:50:00,43.25,43.27,43.25,43.26,5500.0,32.605,32.6201,32.605,32.6125,5500.0
2008-06-11 13:00:00,43.27,43.27,43.24,43.25,19400.0,32.6201,32.6201,32.5975,32.605,19400.0
2008-06-11 13:10:00,43.25,43.27,43.24,43.24,23400.0,32.605,32.6201,32.5975,32.5975,23400.0
2008-06-11 13:20:00,43.25,43.25,43.24,43.25,20100.0,32.605,32.605,32.5975,32.605,20100.0
2008-06-11 13:30:00,43.24,43.26,43.22,43.22,9900.0,32.5975,32.6125,32.5824,32.5824,9900.0
2008-06-11 13:40:00,43.22,43.24,43.19,43.21,11800.0,32.5824,32.5975,32.5598,32.5749,11800.0
2008-06-11 13:50:00,43.22,43.25,43.2,43.25,6300.0,32.5824,32.605,32.5673,32.605,6300.0
2008-06-11 14:00:00,43.25,43.31,43.2,43.22,70100.0,32.605,32.6502,32.5673,32.5824,70100.0
2008-06-11 14:10:00,43.22,43.31,43.21,43.3,17900.0,32.5824,32.6502,32.5749,32.6427,17900.0
2008-06-11 14:20:00,43.3,43.33,43.23,43.27,78600.0,32.6427,32.6653,32.5899,32.6201,78600.0
2008-06-11 14:30:00,43.25,43.26,43.2,43.24,35200.0,32.605,32.6125,32.5673,32.5975,35200.0
2008-06-11 14:40:00,43.24,43.3,43.22,43.3,26300.0,32.5975,32.6427,32.5824,32.6427,26300.0
2008-06-11 14:50:00,43.29,43.3,43.25,43.26,21400.0,32.6352,32.6427,32.605,32.6125,21400.0
2008-06-11 15:00:00,43.25,43.3,43.25,43.3,11300.0,32.605,32.6427,32.605,32.6427,11300.0
2008-06-11 15:10:00,43.3,43.33,43.25,43.25,25600.0,32.6427,32.6653,32.605,32.605,25600.0
2008-06-11 15:20:00,43.26,43.3,43.25,43.3,20100.0,32.6125,32.6427,32.605,32.6427,20100.0
2008-06-11 15:30:00,43.31,43.32,43.13,43.13,34300.0,32.6502,32.6578,32.5145,32.5145,34300.0
2008-06-11 15:40:00,43.15,43.2,42.99,43.05,76700.0,32.5296,32.5673,32.409,32.4542,76700.0
2008-06-11 15:50:00,43.05,43.07,42.9,42.95,162000.0,32.4542,32.4693,32.3412,32.3788,162000.0
2008-06-12 09:30:00,43.21,43.29,42.86,43.06,25700.0,32.5749,32.6352,32.311,32.4618,25700.0
2008-06-12 09:40:00,43.07,43.15,42.97,43.0,46800.0,32.4693,32.5296,32.3939,32.4165,46800.0
2008-06-12 09:50:00,43.0,43.03,42.99,43.02,32800.0,32.4165,32.4392,32.409,32.4316,32800.0
2008-06-12 10:00:00,43.03,43.08,43.02,43.07,15900.0,32.4392,32.4769,32.4316,32.4693,15900.0
2008-06-12 10:10:00,43.08,43.1,43.05,43.07,24300.0,32.4769,32.4919,32.4542,32.4693,24300.0
2008-06-12 10:20:00,43.08,43.11,42.91,42.98,88800.0,32.4769,32.4995,32.3487,32.4015,88800.0
2008-06-12 10:30:00,42.98,42.99,42.93,42.99,38200.0,32.4015,32.409,32.3638,32.409,38200.0
2008-06-12 10:40:00,42.97,43.02,42.87,42.87,44900.0,32.3939,32.4316,32.3185,32.3185,44900.0
2008-06-12 10:50:00,42.89,42.89,42.83,42.86,26100.0,32.3336,32.3336,32.2884,32.311,26100.0
2008-06-12 11:00:00,42.85,42.86,42.76,42.77,31200.0,32.3035,32.311,32.2356,32.2432,31200.0
2008-06-12 11:10:00,42.76,42.81,42.76,42.79,22700.0,32.2356,32.2733,32.2356,32.2582,22700.0
2008-06-12 11:20:00,42.79,43.04,42.78,42.99,90200.0,32.2582,32.4467,32.2507,32.409,90200.0
2008-06-12 11:30:00,42.98,42.99,42.9,42.93,30100.0,32.4015,32.409,32.3412,32.3638,30100.0
2008-06-12 11:40:00,42.94,43.04,42.94,42.98,23300.0,32.3713,32.4467,32.3713,32.4015,23300.0
2008-06-12 11:50:00,42.98,43.01,42.95,42.95,24600.0,32.4015,32.4241,32.3788,32.3788,24600.0
2008-06-12 12:00:00,42.96,42.99,42.95,42.99,17000.0,32.3864,32.409,32.3788,32.409,17000.0
2008-06-12 12:10:00,42.99,43.0,42.98,43.0,27100.0,32.409,32.4165,32.4015,32.4165,27100.0
2008-06-12 12:20:00,42.99,43.0,42.95,42.99,16100.0,32.409,32.4165,32.3788,32.409,16100.0
2008-06-12 12:30:00,43.0,43.01,42.95,43.0,46100.0,32.4165,32.4241,32.3788,32.4165,46100.0
2008-06-12 12:40:00,43.0,43.0,42.95,42.96,19800.0,32.4165,32.4165,32.3788,32.3864,19800.0
2008-06-12 12:50:00,42.96,42.97,42.95,42.97,10000.0,32.3864,32.3939,32.3788,32.3939,10000.0
2008-06-12 13:00:00,42.96,42.98,42.95,42.95,12000.0,32.3864,32.4015,32.3788,32.3788,12000.0
2008-06-12 13:10:00,42.95,42.97,42.95,42.95,10700.0,32.3788,32.3939,32.3788,32.3788,10700.0
2008-06-12 13:20:00,42.96,43.0,42.95,42.99,32800.0,32.3864,32.4165,32.3788,32.409,32800.0
2008-06-12 13:30:00,42.99,43.03,42.96,43.02,41700.0,32.409,32.4392,32.3864,32.4316,41700.0
2008-06-12 13:40:00,43.02,43.03,42.95,42.95,8700.0,32.4316,32.4392,32.3788,32.3788,8700.0
2008-06-12 13:50:00,42.95,42.99,42.95,42.95,12900.0,32.3788,32.409,32.3788,32.3788,12900.0
2008-06-12 14:00:00,42.95,42.99,42.95,42.98,27000.0,32.3788,32.409,32.3788,32.4015,27000.0
2008-06-12 14:10:00,42.97,42.98,42.95,42.96,24200.0,32.3939,32.4015,32.3788,32.3864,24200.0
2008-06-12 14:20:00,42.95,42.97,42.95,42.96,27200.0,32.3788,32.3939,32.3788,32.3864,27200.0
2008-06-12 14:30:00,42.95,43.02,42.95,43.02,40900.0,32.3788,32.4316,32.3788,32.4316,40900.0
2008-06-12 14:40:00,43.0,43.03,43.0,43.0,25100.0,32.4165,32.4392,32.4165,32.4165,25100.0
2008-06-12 14:50:00,43.0,43.02,42.98,43.0,120800.0,32.4165,32.4316,32.4015,32.4165,120800.0
2008-06-12 15:00:00,43.0,43.01,42.97,43.0,40300.0,32.4165,32.4241,32.3939,32.4165,40300.0
2008-06-12 15:10:00,43.0,43.03,42.99,43.0,29400.0,32.4165,32.4392,32.409,32.4165,29400.0
2008-06-12 15:20:00,43.0,43.01,42.97,42.99,71900.0,32.4165,32.4241,32.3939,32.409,71900.0
2008-06-12 15:30:00,42.98,43.0,42.91,42.95,74000.0,32.4015,32.4165,32.3487,32.3788,74000.0
2008-06-12 15:40:00,42.96,43.0,42.89,42.94,67800.0,32.3864,32.4165,32.3336,32.3713,67800.0
2008-06-12 15:50:00,42.93,43.07,42.91,43.04,89900.0,32.3638,32.4693,32.3487,32.4467,89900.0
2008-06-13 09:30:00,43.37,43.46,43.13,43.31,59500.0,32.6955,32.7633,32.5145,32.6502,59500.0
2008-06-13 09:40:00,43.3,43.4,43.2,43.39,219800.0,32.6427,32.7181,32.5673,32.7106,219800.0
2008-06-13 09:50:00,43.4,43.73,43.37,43.73,117800.0,32.7181,32.9669,32.6955,32.9669,117800.0
2008-06-13 10:00:00,43.72,43.89,43.71,43.8,68500.0,32.9593,33.0875,32.9518,33.0196,68500.0
2008-06-13 10:10:00,43.78,43.9,43.75,43.78,75600.0,33.0046,33.095,32.9819,33.0046,75600.0
2008-06-13 10:20:00,43.78,43.86,43.75,43.81,52400.0,33.0046,33.0649,32.9819,33.0272,52400.0
2008-06-13 10:30:00,43.8,43.9,43.79,43.82,52500.0,33.0196,33.095,33.0121,33.0347,52500.0
2008-06-13 10:40:00,43.82,43.88,43.74,43.75,74400.0,33.0347,33.08,32.9744,32.9819,74400.0
2008-06-13 10:50:00,43.76,43.83,43.74,43.75,44600.0,32.9895,33.0423,32.9744,32.9819,44600.0
2008-06-13 11:00:00,43.76,43.76,43.62,43.65,54600.0,32.9895,32.9895,32.8839,32.9066,54600.0
2008-06-13 11:10:00,43.65,43.7,43.63,43.68,40000.0,32.9066,32.9443,32.8915,32.9292,40000.0
2008-06-13 11:20:00,43.68,43.7,43.58,43.65,80200.0,32.9292,32.9443,32.8538,32.9066,80200.0
2008-06-13 11:30:00,43.65,43.8,43.57,43.74,174900.0,32.9066,33.0196,32.8463,32.9744,174900.0
2008-06-13 11:40:00,43.74,43.81,43.49,43.51,114900.0,32.9744,33.0272,32.7859,32.801,114900.0
2008-06-13 11:50:00,43.51,43.61,43.45,43.6,65200.0,32.801,32.8764,32.7558,32.8689,65200.0
2008-06-13 12:00:00,43.6,43.6,43.47,43.53,50500.0,32.8689,32.8689,32.7709,32.8161,50500.0
2008-06-13 12:10:00,43.53,43.54,43.48,43.49,14800.0,32.8161,32.8236,32.7784,32.7859,14800.0
2008-06-13 12:20:00,43.5,43.6,43.49,43.49,90700.0,32.7935,32.8689,32.7859,32.7859,90700.0
2008-06-13 12:30:00,43.5,43.6,43.5,43.54,17800.0,32.7935,32.8689,32.7935,32.8236,17800.0
2008-06-13 12:40:00,43.55,43.78,43.54,43.7,57800.0,32.8312,33.0046,32.8236,32.9443,57800.0
2008-06-13 12:50:00,43.67,43.68,43.6,43.68,10100.0,32.9216,32.9292,32.8689,32.9292,10100.0
2008-06-13 13:00:00,43.67,43.7,43.63,43.69,25300.0,32.9216,32.9443,32.8915,32.9367,25300.0
2008-06-13 13:10:00,43.7,43.7,43.63,43.68,13900.0,32.9443,32.9443,32.8915,32.9292,13900.0
2008-06-13 13:20:00,43.67,43.7,43.6,43.62,21400.0,32.9216,32.9443,32.8689,32.8839,21400.0
2008-06-13 13:30:00,43.64,43.64,43.5,43.51,18800.0,32.899,32.899,32.7935,32.801,18800.0
2008-06-13 13:40:00,43.5,43.55,43.5,43.5,17900.0,32.7935,32.8312,32.7935,32.7935,17900.0
2008-06-13 13:50:00,43.5,43.58,43.5,43.57,16500.0,32.7935,32.8538,32.7935,32.8463,16500.0
2008-06-13 14:00:00,43.57,43.57,43.52,43.56,22500.0,32.8463,32.8463,32.8086,32.8387,22500.0
2008-06-13 14:10:00,43.56,43.62,43.56,43.61,42100.0,32.8387,32.8839,32.8387,32.8764,42100.0
2008-06-13 14:20:00,43.6,43.6,43.54,43.58,53100.0,32.8689,32.8689,32.8236,32.8538,53100.0
2008-06-13 14:30:00,43.58,43.59,43.56,43.57,16900.0,32.8538,32.8613,32.8387,32.8463,16900.0
2008-06-13 14:40:00,43.57,43.61,43.57,43.6,55100.0,32.8463,32.8764,32.8463,32.8689,55100.0
2008-06-13 14:50:00,43.61,43.65,43.6,43.64,31300.0,32.8764,32.9066,32.8689,32.899,31300.0
2008-06-13 15:00:00,43.63,43.66,43.57,43.65,48300.0,32.8915,32.9141,32.8463,32.9066,48300.0
2008-06-13 15:10:00,43.65,43.67,43.62,43.67,35700.0,32.9066,32.9216,32.8839,32.9216,35700.0
2008-06-13 15:20:00,43.66,43.72,43.66,43.7,38000.0,32.9141,32.9593,32.9141,32.9443,38000.0
2008-06-13 15:30:00,43.7,43.71,43.52,43.55,78800.0,32.9443,32.9518,32.8086,32.8312,78800.0
2008-06-13 15:40:00,43.55,43.78,43.5,43.69,113900.0,32.8312,33.0046,32.7935,32.9367,113900.0
2008-06-13 15:50:00,43.72,43.86,43.68,43.86,68200.0,32.9593,33.0649,32.9292,33.0649,68200.0
2008-06-16 09:30:00,43.82,43.82,43.43,43.43,17600.0,33.0347,33.0347,32.7407,32.7407,17600.0
2008-06-16 09:40:00,43.44,43.78,43.44,43.73,18700.0,32.7482,33.0046,32.7482,32.9669,18700.0
2008-06-16 09:50:00,43.76,43.77,43.65,43.66,7900.0,32.9895,32.997,32.9066,32.9141,7900.0
2008-06-16 10:00:00,43.68,43.76,43.55,43.69,16700.0,32.9292,32.9895,32.8312,32.9367,16700.0
2008-06-16 10:10:00,43.68,43.8,43.67,43.77,24400.0,32.9292,33.0196,32.9216,32.997,24400.0
2008-06-16 10:20:00,43.77,43.82,43.76,43.8,26300.0,32.997,33.0347,32.9895,33.0196,26300.0
2008-06-16 10:30:00,43.8,43.81,43.67,43.68,35200.0,33.0196,33.0272,32.9216,32.9292,35200.0
2008-06-16 10:40:00,43.68,43.69,43.6,43.69,33000.0,32.9292,32.9367,32.8689,32.9367,33000.0
2008-06-16 10:50:00,43.68,43.75,43.65,43.65,20100.0,32.9292,32.9819,32.9066,32.9066,20100.0
2008-06-16 11:00:00,43.65,43.73,43.64,43.68,37600.0,32.9066,32.9669,32.899,32.9292,37600.0
2008-06-16 11:10:00,43.68,43.69,43.62,43.67,34500.0,32.9292,32.9367,32.8839,32.9216,34500.0
2008-06-16 11:20:00,43.67,43.7,43.57,43.57,29600.0,32.9216,32.9443,32.8463,32.8463,29600.0
2008-06-16 11:30:00,43.57,43.58,43.5,43.57,38400.0,32.8463,32.8538,32.7935,32.8463,38400.0
2008-06-16 11:40:00,43.6,43.72,43.59,43.71,31300.0,32.8689,32.9593,32.8613,32.9518,31300.0
2008-06-16 11:50:00,43.72,43.8,43.7,43.75,28300.0,32.9593,33.0196,32.9443,32.9819,28300.0
2008-06-16 12:00:00,43.75,43.92,43.75,43.92,48200.0,32.9819,33.1101,32.9819,33.1101,48200.0
2008-06-16 12:10:00,43.92,43.98,43.91,43.96,22200.0,33.1101,33.1553,33.1026,33.1403,22200.0
2008-06-16 12:20:00,43.97,44.0,43.97,43.99,11800.0,33.1478,33.1704,33.1478,33.1629,11800.0
2008-06-16 12:30:00,43.99,43.99,43.93,43.93,16200.0,33.1629,33.1629,33.1176,33.1176,16200.0
2008-06-16 12:40:00,43.93,44.01,43.85,44.01,38100.0,33.1176,33.178,33.0573,33.178,38100.0
2008-06-16 12:50:00,44.0,44.07,43.95,44.05,59100.0,33.1704,33.2232,33.1327,33.2081,59100.0
2008-06-16 13:00:00,44.04,44.08,43.99,44.01,16600.0,33.2006,33.2307,33.1629,33.178,16600.0
2008-06-16 13:10:00,43.99,44.07,43.93,44.04,20900.0,33.1629,33.2232,33.1176,33.2006,20900.0
2008-06-16 13:20:00,44.04,44.05,43.95,44.0,15800.0,33.2006,33.2081,33.1327,33.1704,15800.0
2008-06-16 13:30:00,44.0,44.07,43.99,44.01,36300.0,33.1704,33.2232,33.1629,33.178,36300.0
2008-06-16 13:40:00,44.01,44.06,43.99,44.02,22100.0,33.178,33.2156,33.1629,33.1855,22100.0
2008-06-16 13:50:00,44.03,44.03,44.01,44.01,6100.0,33.193,33.193,33.178,33.178,6100.0
2008-06-16 14:00:00,44.01,44.02,43.99,44.0,12600.0,33.178,33.1855,33.1629,33.1704,12600.0
2008-06-16 14:10:00,44.02,44.02,44.0,44.01,11500.0,33.1855,33.1855,33.1704,33.178,11500.0
2008-06-16 14:20:00,44.01,44.04,44.01,44.02,20100.0,33.178,33.2006,33.178,33.1855,20100.0
2008-06-16 14:30:00,44.03,44.15,44.03,44.14,20000.0,33.193,33.2835,33.193,33.276,20000.0
2008-06-16 14:40:00,44.15,44.24,44.15,44.21,21800.0,33.2835,33.3513,33.2835,33.3287,21800.0
2008-06-16 14:50:00,44.21,44.25,44.19,44.23,11500.0,33.3287,33.3589,33.3137,33.3438,11500.0
2008-06-16 15:00:00,44.23,44.25,44.19,44.24,22200.0,33.3438,33.3589,33.3137,33.3513,22200.0
2008-06-16 15:10:00,44.24,44.28,44.22,44.25,48300.0,33.3513,33.3815,33.3363,33.3589,48300.0
2008-06-16 15:20:00,44.25,44.27,44.21,44.21,27400.0,33.3589,33.374,33.3287,33.3287,27400.0
2008-06-16 15:30:00,44.22,44.33,44.21,44.29,64000.0,33.3363,33.4192,33.3287,33.389,64000.0
2008-06-16 15:40:00,44.28,44.34,44.2,44.25,62100.0,33.3815,33.4267,33.3212,33.3589,62100.0
2008-06-16 15:50:00,44.24,44.34,44.17,44.19,75900.0,33.3513,33.4267,33.2986,33.3137,75900.0
2008-06-17 09:30:00,44.2,44.2,43.99,44.05,18900.0,33.3212,33.3212,33.1629,33.2081,18900.0
2008-06-17 09:40:00,44.06,44.37,44.05,44.22,27900.0,33.2156,33.4493,33.2081,33.3363,27900.0
2008-06-17 09:50:00,44.25,44.34,44.22,44.22,10800.0,33.3589,33.4267,33.3363,33.3363,10800.0
2008-06-17 10:00:00,44.2,44.3,44.1,44.24,46500.0,33.3212,33.3966,33.2458,33.3513,46500.0
2008-06-17 10:10:00,44.23,44.33,44.22,44.31,36800.0,33.3438,33.4192,33.3363,33.4041,36800.0
2008-06-17 10:20:00,44.31,44.4,44.29,44.32,25700.0,33.4041,33.472,33.389,33.4117,25700.0
2008-06-17 10:30:00,44.33,44.36,44.31,44.33,16100.0,33.4192,33.4418,33.4041,33.4192,16100.0
2008-06-17 10:40:00,44.34,44.37,44.31,44.34,17000.0,33.4267,33.4493,33.4041,33.4267,17000.0
2008-06-17 10:50:00,44.32,44.35,44.16,44.2,74600.0,33.4117,33.4343,33.291,33.3212,74600.0
2008-06-17 11:00:00,44.2,44.33,44.19,44.29,43700.0,33.3212,33.4192,33.3137,33.389,43700.0
2008-06-17 11:10:00,44.3,44.3,44.2,44.22,40900.0,33.3966,33.3966,33.3212,33.3363,40900.0
2008-06-17 11:20:00,44.23,44.29,44.17,44.19,50900.0,33.3438,33.389,33.2986,33.3137,50900.0
2008-06-17 11:30:00,44.19,44.2,44.12,44.17,102100.0,33.3137,33.3212,33.2609,33.2986,102100.0
2008-06-17 11:40:00,44.17,44.18,44.11,44.18,25500.0,33.2986,33.3061,33.2533,33.3061,25500.0
2008-06-17 11:50:00,44.19,44.2,44.12,44.13,48900.0,33.3137,33.3212,33.2609,33.2684,48900.0
2008-06-17 12:00:00,44.14,44.25,44.12,44.21,75800.0,33.276,33.3589,33.2609,33.3287,75800.0
2008-06-17 12:10:00,44.2,44.28,44.18,44.24,24600.0,33.3212,33.3815,33.3061,33.3513,24600.0
2008-06-17 12:20:00,44.24,44.27,44.15,44.18,31000.0,33.3513,33.374,33.2835,33.3061,31000.0
2008-06-17 12:30:00,44.19,44.27,44.15,44.16,85100.0,33.3137,33.374,33.2835,33.291,85100.0
2008-06-17 12:40:00,44.16,44.22,44.1,44.21,30000.0,33.291,33.3363,33.2458,33.3287,30000.0
2008-06-17 12:50:00,44.22,44.27,44.21,44.23,23800.0,33.3363,33.374,33.3287,33.3438,23800.0
2008-06-17 13:00:00,44.22,44.25,44.19,44.21,48200.0,33.3363,33.3589,33.3137,33.3287,48200.0
2008-06-17 13:10:00,44.21,44.24,44.08,44.08,140600.0,33.3287,33.3513,33.2307,33.2307,140600.0
2008-06-17 13:20:00,44.09,44.1,43.99,44.0,96900.0,33.2383,33.2458,33.1629,33.1704,96900.0
2008-06-17 13:30:00,44.0,44.0,43.99,44.0,86500.0,33.1704,33.1704,33.1629,33.1704,86500.0
2008-06-17 13:40:00,44.0,44.0,43.95,43.97,47100.0,33.1704,33.1704,33.1327,33.1478,47100.0
2008-06-17 13:50:00,43.97,43.99,43.97,43.99,25700.0,33.1478,33.1629,33.1478,33.1629,25700.0
2008-06-17 14:00:00,43.99,44.0,43.97,43.99,32800.0,33.1629,33.1704,33.1478,33.1629,32800.0
2008-06-17 14:10:00,44.0,44.02,43.99,44.0,82000.0,33.1704,33.1855,33.1629,33.1704,82000.0
2008-06-17 14:20:00,44.01,44.01,43.97,44.0,51300.0,33.178,33.178,33.1478,33.1704,51300.0
2008-06-17 14:30:00,44.0,44.03,43.99,44.0,76400.0,33.1704,33.193,33.1629,33.1704,76400.0
2008-06-17 14:40:00,44.0,44.05,43.99,44.01,55900.0,33.1704,33.2081,33.1629,33.178,55900.0
2008-06-17 14:50:00,44.01,44.01,43.97,44.0,64000.0,33.178,33.178,33.1478,33.1704,64000.0
2008-06-17 15:00:00,44.0,44.0,43.95,43.97,49600.0,33.1704,33.1704,33.1327,33.1478,49600.0
2008-06-17 15:10:00,43.98,44.0,43.91,43.91,54700.0,33.1553,33.1704,33.1026,33.1026,54700.0
2008-06-17 15:20:00,43.92,43.99,43.91,43.94,155000.0,33.1101,33.1629,33.1026,33.1252,155000.0
2008-06-17 15:30:00,43.94,43.97,43.85,43.94,63100.0,33.1252,33.1478,33.0573,33.1252,63100.0
2008-06-17 15:40:00,43.94,43.95,43.88,43.92,148200.0,33.1252,33.1327,33.08,33.1101,148200.0
2008-06-17 15:50:00,43.93,44.07,43.93,44.07,104500.0,33.1176,33.2232,33.1176,33.2232,104500.0
2008-06-18 09:30:00,43.97,43.98,43.65,43.73,32700.0,33.1478,33.1553,32.9066,32.9669,32700.0
2008-06-18 09:40:00,43.73,43.8,43.68,43.78,37000.0,32.9669,33.0196,32.9292,33.0046,37000.0
2008-06-18 09:50:00,43.78,43.85,43.7,43.71,62200.0,33.0046,33.0573,32.9443,32.9518,62200.0
2008-06-18 10:00:00,43.71,43.72,43.6,43.71,28000.0,32.9518,32.9593,32.8689,32.9518,28000.0
2008-06-18 10:10:00,43.71,43.78,43.69,43.77,28300.0,32.9518,33.0046,32.9367,32.997,28300.0
2008-06-18 10:20:00,43.77,43.8,43.66,43.69,25300.0,32.997,33.0196,32.9141,32.9367,25300.0
2008-06-18 10:30:00,43.69,43.72,43.64,43.66,19900.0,32.9367,32.9593,32.899,32.9141,19900.0
2008-06-18 10:40:00,43.66,43.69,43.53,43.69,25900.0,32.9141,32.9367,32.8161,32.9367,25900.0
2008-06-18 10:50:00,43.69,43.69,43.5,43.53,49400.0,32.9367,32.9367,32.7935,32.8161,49400.0
2008-06-18 11:00:00,43.54,43.73,43.54,43.73,29500.0,32.8236,32.9669,32.8236,32.9669,29500.0
2008-06-18 11:10:00,43.73,43.73,43.61,43.62,32700.0,32.9669,32.9669,32.8764,32.8839,32700.0
2008-06-18 11:20:00,43.61,43.62,43.56,43.56,20500.0,32.8764,32.8839,32.8387,32.8387,20500.0
2008-06-18 11:30:00,43.57,43.59,43.51,43.52,11500.0,32.8463,32.8613,32.801,32.8086,11500.0
2008-06-18 11:40:00,43.52,43.55,43.5,43.54,13800.0,32.8086,32.8312,32.7935,32.8236,13800.0
2008-06-18 11:50:00,43.53,43.54,43.51,43.52,22900.0,32.8161,32.8236,32.801,32.8086,22900.0
2008-06-18 12:00:00,43.52,43.53,43.49,43.5,12300.0,32.8086,32.8161,32.7859,32.7935,12300.0
2008-06-18 12:10:00,43.48,43.5,43.48,43.5,10600.0,32.7784,32.7935,32.7784,32.7935,10600.0
2008-06-18 12:20:00,43.49,43.54,43.49,43.52,38700.0,32.7859,32.8236,32.7859,32.8086,38700.0
2008-06-18 12:30:00,43.52,43.54,43.49,43.5,25100.0,32.8086,32.8236,32.7859,32.7935,25100.0
2008-06-18 12:40:00,43.5,43.51,43.49,43.49,19000.0,32.7935,32.801,32.7859,32.7859,19000.0
2008-06-18 12:50:00,43.49,43.49,43.44,43.46,14000.0,32.7859,32.7859,32.7482,32.7633,14000.0
2008-06-18 13:00:00,43.46,43.49,43.41,43.46,14500.0,32.7633,32.7859,32.7256,32.7633,14500.0
2008-06-18 13:10:00,43.47,43.47,43.34,43.34,27100.0,32.7709,32.7709,32.6729,32.6729,27100.0
2008-06-18 13:20:00,43.35,43.39,43.34,43.39,14400.0,32.6804,32.7106,32.6729,32.7106,14400.0
2008-06-18 13:30:00,43.38,43.46,43.38,43.4,30800.0,32.703,32.7633,32.703,32.7181,30800.0
2008-06-18 13:40:00,43.4,43.52,43.4,43.47,41900.0,32.7181,32.8086,32.7181,32.7709,41900.0
2008-06-18 13:50:00,43.47,43.5,43.47,43.49,17000.0,32.7709,32.7935,32.7709,32.7859,17000.0
2008-06-18 14:00:00,43.49,43.56,43.46,43.47,37300.0,32.7859,32.8387,32.7633,32.7709,37300.0
2008-06-18 14:10:00,43.47,43.52,43.46,43.48,41200.0,32.7709,32.8086,32.7633,32.7784,41200.0
2008-06-18 14:20:00,43.48,43.49,43.38,43.4,46800.0,32.7784,32.7859,32.703,32.7181,46800.0
2008-06-18 14:30:00,43.38,43.4,43.34,43.38,33900.0,32.703,32.7181,32.6729,32.703,33900.0
2008-06-18 14:40:00,43.38,43.41,43.32,43.34,31500.0,32.703,32.7256,32.6578,32.6729,31500.0
2008-06-18 14:50:00,43.34,43.41,43.3,43.4,61100.0,32.6729,32.7256,32.6427,32.7181,61100.0
2008-06-18 15:00:00,43.39,43.4,43.31,43.36,54600.0,32.7106,32.7181,32.6502,32.6879,54600.0
2008-06-18 15:10:00,43.38,43.38,43.27,43.36,49500.0,32.703,32.703,32.6201,32.6879,49500.0
2008-06-18 15:20:00,43.37,43.45,43.37,43.44,52400.0,32.6955,32.7558,32.6955,32.7482,52400.0
2008-06-18 15:30:00,43.44,43.55,43.42,43.5,132500.0,32.7482,32.8312,32.7332,32.7935,132500.0
2008-06-18 15:40:00,43.51,43.54,43.47,43.47,102200.0,32.801,32.8236,32.7709,32.7709,102200.0
2008-06-18 15:50:00,43.47,43.53,43.38,43.53,186500.0,32.7709,32.8161,32.703,32.8161,186500.0
2008-06-19 09:30:00,43.63,43.63,43.13,43.27,66600.0,32.8915,32.8915,32.5145,32.6201,66600.0
2008-06-19 09:40:00,43.27,43.29,43.25,43.28,32600.0,32.6201,32.6352,32.605,32.6276,32600.0
2008-06-19 09:50:00,43.28,43.3,43.25,43.26,27100.0,32.6276,32.6427,32.605,32.6125,27100.0
2008-06-19 10:00:00,43.25,43.3,43.22,43.24,75400.0,32.605,32.6427,32.5824,32.5975,75400.0
2008-06-19 10:10:00,43.24,43.47,43.21,43.3,110300.0,32.5975,32.7709,32.5749,32.6427,110300.0
2008-06-19 10:20:00,43.31,43.43,43.31,43.43,30500.0,32.6502,32.7407,32.6502,32.7407,30500.0
2008-06-19 10:30:00,43.42,43.47,43.38,43.42,51600.0,32.7332,32.7709,32.703,32.7332,51600.0
2008-06-19 10:40:00,43.42,43.6,43.4,43.59,61600.0,32.7332,32.8689,32.7181,32.8613,61600.0
2008-06-19 10:50:00,43.58,43.62,43.52,43.53,17800.0,32.8538,32.8839,32.8086,32.8161,17800.0
2008-06-19 11:00:00,43.53,43.58,43.39,43.41,37100.0,32.8161,32.8538,32.7106,32.7256,37100.0
2008-06-19 11:10:00,43.42,43.42,43.31,43.35,28400.0,32.7332,32.7332,32.6502,32.6804,28400.0
2008-06-19 11:20:00,43.34,43.38,43.25,43.32,27100.0,32.6729,32.703,32.605,32.6578,27100.0
2008-06-19 11:30:00,43.33,43.39,43.26,43.28,21900.0,32.6653,32.7106,32.6125,32.6276,21900.0
2008-06-19 11:40:00,43.29,43.4,43.26,43.35,22400.0,32.6352,32.7181,32.6125,32.6804,22400.0
2008-06-19 11:50:00,43.36,43.38,43.31,43.31,16500.0,32.6879,32.703,32.6502,32.6502,16500.0
2008-06-19 12:00:00,43.32,43.37,43.31,43.34,64800.0,32.6578,32.6955,32.6502,32.6729,64800.0
2008-06-19 12:10:00,43.32,43.34,43.29,43.32,42300.0,32.6578,32.6729,32.6352,32.6578,42300.0
2008-06-19 12:20:00,43.32,43.39,43.29,43.34,26500.0,32.6578,32.7106,32.6352,32.6729,26500.0
2008-06-19 12:30:00,43.33,43.38,43.3,43.32,11300.0,32.6653,32.703,32.6427,32.6578,11300.0
2008-06-19 12:40:00,43.34,43.34,43.3,43.31,7700.0,32.6729,32.6729,32.6427,32.6502,7700.0
2008-06-19 12:50:00,43.31,43.36,43.25,43.32,69900.0,32.6502,32.6879,32.605,32.6578,69900.0
2008-06-19 13:00:00,43.32,43.47,43.25,43.41,340100.0,32.6578,32.7709,32.605,32.7256,340100.0
2008-06-19 13:10:00,43.43,43.45,43.25,43.29,71200.0,32.7407,32.7558,32.605,32.6352,71200.0
2008-06-19 13:20:00,43.3,43.35,43.25,43.34,24700.0,32.6427,32.6804,32.605,32.6729,24700.0
2008-06-19 13:30:00,43.34,43.35,43.3,43.31,16900.0,32.6729,32.6804,32.6427,32.6502,16900.0
2008-06-19 13:40:00,43.3,43.35,43.28,43.3,30200.0,32.6427,32.6804,32.6276,32.6427,30200.0
2008-06-19 13:50:00,43.3,43.34,43.25,43.29,56000.0,32.6427,32.6729,32.605,32.6352,56000.0
2008-06-19 14:00:00,43.28,43.3,43.25,43.26,69200.0,32.6276,32.6427,32.605,32.6125,69200.0
2008-06-19 14:10:00,43.25,43.32,43.25,43.26,28900.0,32.605,32.6578,32.605,32.6125,28900.0
2008-06-19 14:20:00,43.27,43.32,43.26,43.29,21500.0,32.6201,32.6578,32.6125,32.6352,21500.0
2008-06-19 14:30:00,43.29,43.37,43.27,43.31,38800.0,32.6352,32.6955,32.6201,32.6502,38800.0
2008-06-19 14:40:00,43.32,43.52,43.28,43.33,190700.0,32.6578,32.8086,32.6276,32.6653,190700.0
2008-06-19 14:50:00,43.32,43.36,43.26,43.32,61500.0,32.6578,32.6879,32.6125,32.6578,61500.0
2008-06-19 15:00:00,43.31,43.33,43.27,43.28,41000.0,32.6502,32.6653,32.6201,32.6276,41000.0
2008-06-19 15:10:00,43.27,43.32,43.25,43.25,81200.0,32.6201,32.6578,32.605,32.605,81200.0
2008-06-19 15:20:00,43.25,43.28,43.25,43.26,76800.0,32.605,32.6276,32.605,32.6125,76800.0
2008-06-19 15:30:00,43.26,43.35,43.25,43.33,175200.0,32.6125,32.6804,32.605,32.6653,175200.0
2008-06-19 15:40:00,43.32,43.42,43.3,43.37,138400.0,32.6578,32.7332,32.6427,32.6955,138400.0
2008-06-19 15:50:00,43.37,43.44,43.31,43.37,189600.0,32.6955,32.7482,32.6502,32.6955,189600.0
2008-06-20 09:30:00,43.31,43.5,43.11,43.4,27900.0,32.6502,32.7935,32.4995,32.7181,27900.0
2008-06-20 09:40:00,43.49,43.54,43.3,43.46,66400.0,32.7859,32.8236,32.6427,32.7633,66400.0
2008-06-20 09:50:00,43.42,43.52,43.36,43.48,73900.0,32.7332,32.8086,32.6879,32.7784,73900.0
2008-06-20 10:00:00,43.49,43.49,43.42,43.43,50100.0,32.7859,32.7859,32.7332,32.7407,50100.0
2008-06-20 10:10:00,43.44,43.45,43.35,43.36,70600.0,32.7482,32.7558,32.6804,32.6879,70600.0
2008-06-20 10:20:00,43.37,43.39,43.18,43.2,52900.0,32.6955,32.7106,32.5522,32.5673,52900.0
2008-06-20 10:30:00,43.22,43.26,43.22,43.26,35500.0,32.5824,32.6125,32.5824,32.6125,35500.0
2008-06-20 10:40:00,43.25,43.4,43.25,43.29,33700.0,32.605,32.7181,32.605,32.6352,33700.0
2008-06-20 10:50:00,43.29,43.32,43.25,43.28,17400.0,32.6352,32.6578,32.605,32.6276,17400.0
2008-06-20 11:00:00,43.28,43.32,43.24,43.26,48900.0,32.6276,32.6578,32.5975,32.6125,48900.0
2008-06-20 11:10:00,43.27,43.3,43.25,43.27,20300.0,32.6201,32.6427,32.605,32.6201,20300.0
2008-06-20 11:20:00,43.27,43.28,43.2,43.2,36100.0,32.6201,32.6276,32.5673,32.5673,36100.0
2008-06-20 11:30:00,43.2,43.22,43.11,43.14,22700.0,32.5673,32.5824,32.4995,32.5221,22700.0
2008-06-20 11:40:00,43.13,43.23,43.11,43.13,27400.0,32.5145,32.5899,32.4995,32.5145,27400.0
2008-06-20 11:50:00,43.13,43.13,43.0,43.05,50500.0,32.5145,32.5145,32.4165,32.4542,50500.0
2008-06-20 12:00:00,43.04,43.24,43.04,43.17,41700.0,32.4467,32.5975,32.4467,32.5447,41700.0
2008-06-20 12:10:00,43.17,43.25,43.16,43.19,25400.0,32.5447,32.605,32.5372,32.5598,25400.0
2008-06-20 12:20:00,43.2,43.2,43.1,43.15,18200.0,32.5673,32.5673,32.4919,32.5296,18200.0
2008-06-20 12:30:00,43.14,43.16,43.07,43.07,13800.0,32.5221,32.5372,32.4693,32.4693,13800.0
2008-06-20 12:40:00,43.08,43.13,43.06,43.1,24700.0,32.4769,32.5145,32.4618,32.4919,24700.0
2008-06-20 12:50:00,43.1,43.11,43.03,43.1,14200.0,32.4919,32.4995,32.4392,32.4919,14200.0
2008-06-20 13:00:00,43.1,43.11,42.96,43.07,53600.0,32.4919,32.4995,32.3864,32.4693,53600.0
2008-06-20 13:10:00,43.06,43.09,43.02,43.03,27500.0,32.4618,32.4844,32.4316,32.4392,27500.0
2008-06-20 13:20:00,43.04,43.04,43.0,43.02,29100.0,32.4467,32.4467,32.4165,32.4316,29100.0
2008-06-20 13:30:00,43.02,43.04,42.99,43.0,56600.0,32.4316,32.4467,32.409,32.4165,56600.0
2008-06-20 13:40:00,43.01,43.01,42.77,42.79,89700.0,32.4241,32.4241,32.2432,32.2582,89700.0
2008-06-20 13:50:00,42.79,42.81,42.69,42.72,55200.0,32.2582,32.2733,32.1828,32.2055,55200.0
2008-06-20 14:00:00,42.7,42.95,42.7,42.93,98700.0,32.1904,32.3788,32.1904,32.3638,98700.0
2008-06-20 14:10:00,42.92,43.07,42.86,43.01,80500.0,32.3562,32.4693,32.311,32.4241,80500.0
2008-06-20 14:20:00,43.02,43.03,42.93,42.95,24600.0,32.4316,32.4392,32.3638,32.3788,24600.0
2008-06-20 14:30:00,42.96,43.09,42.9,42.92,38700.0,32.3864,32.4844,32.3412,32.3562,38700.0
2008-06-20 14:40:00,42.92,42.97,42.88,42.9,50400.0,32.3562,32.3939,32.3261,32.3412,50400.0
2008-06-20 14:50:00,42.88,42.98,42.78,42.88,42500.0,32.3261,32.4015,32.2507,32.3261,42500.0
2008-06-20 15:00:00,42.9,42.98,42.84,42.97,37700.0,32.3412,32.4015,32.2959,32.3939,37700.0
2008-06-20 15:10:00,42.98,43.05,42.97,42.99,41000.0,32.4015,32.4542,32.3939,32.409,41000.0
2008-06-20 15:20:00,42.98,43.09,42.89,43.07,32300.0,32.4015,32.4844,32.3336,32.4693,32300.0
2008-06-20 15:30:00,43.06,43.14,43.01,43.04,57400.0,32.4618,32.5221,32.4241,32.4467,57400.0
2008-06-20 15:40:00,43.04,43.18,43.02,43.05,103900.0,32.4467,32.5522,32.4316,32.4542,103900.0
2008-06-20 15:50:00,43.04,43.09,43.04,43.05,100800.0,32.4467,32.4844,32.4467,32.4542,100800.0
2008-06-23 09:30:00,43.02,43.47,43.02,43.27,19300.0,32.4316,32.7709,32.4316,32.6201,19300.0
2008-06-23 09:40:00,43.26,43.29,43.15,43.22,30700.0,32.6125,32.6352,32.5296,32.5824,30700.0
2008-06-23 09:50:00,43.22,43.32,43.21,43.32,15200.0,32.5824,32.6578,32.5749,32.6578,15200.0
2008-06-23 10:00:00,43.3,43.32,43.25,43.31,18800.0,32.6427,32.6578,32.605,32.6502,18800.0
2008-06-23 10:10:00,43.31,43.4,43.3,43.39,37200.0,32.6502,32.7181,32.6427,32.7106,37200.0
2008-06-23 10:20:00,43.38,43.42,43.38,43.38,19200.0,32.703,32.7332,32.703,32.703,19200.0
2008-06-23 10:30:00,43.39,43.41,43.34,43.35,74000.0,32.7106,32.7256,32.6729,32.6804,74000.0
2008-06-23 10:40:00,43.37,43.38,43.24,43.25,33500.0,32.6955,32.703,32.5975,32.605,33500.0
2008-06-23 10:50:00,43.24,43.29,43.22,43.27,4200.0,32.5975,32.6352,32.5824,32.6201,4200.0
2008-06-23 11:00:00,43.26,43.26,43.05,43.06,27500.0,32.6125,32.6125,32.4542,32.4618,27500.0
2008-06-23 11:10:00,43.06,43.11,43.03,43.04,30800.0,32.4618,32.4995,32.4392,32.4467,30800.0
2008-06-23 11:20:00,43.04,43.05,42.95,42.97,94600.0,32.4467,32.4542,32.3788,32.3939,94600.0
2008-06-23 11:30:00,42.95,43.01,42.93,42.97,35100.0,32.3788,32.4241,32.3638,32.3939,35100.0
2008-06-23 11:40:00,42.97,43.01,42.95,42.96,24400.0,32.3939,32.4241,32.3788,32.3864,24400.0
2008-06-23 11:50:00,42.97,43.0,42.93,42.94,16600.0,32.3939,32.4165,32.3638,32.3713,16600.0
2008-06-23 12:00:00,42.95,42.95,42.85,42.87,31300.0,32.3788,32.3788,32.3035,32.3185,31300.0
2008-06-23 12:10:00,42.87,42.92,42.82,42.92,19900.0,32.3185,32.3562,32.2808,32.3562,19900.0
2008-06-23 12:20:00,42.9,42.95,42.89,42.93,19600.0,32.3412,32.3788,32.3336,32.3638,19600.0
2008-06-23 12:30:00,42.96,42.99,42.92,42.92,13700.0,32.3864,32.409,32.3562,32.3562,13700.0
2008-06-23 12:40:00,42.94,42.95,42.7,42.74,21200.0,32.3713,32.3788,32.1904,32.2205,21200.0
2008-06-23 12:50:00,42.75,42.85,42.69,42.82,12500.0,32.2281,32.3035,32.1828,32.2808,12500.0
2008-06-23 13:00:00,42.81,42.9,42.75,42.83,2391700.0,32.2733,32.3412,32.2281,32.2884,2391700.0
2008-06-23 13:10:00,42.83,42.93,42.74,42.89,24900.0,32.2884,32.3638,32.2205,32.3336,24900.0
2008-06-23 13:20:00,42.9,42.93,42.87,42.88,15600.0,32.3412,32.3638,32.3185,32.3261,15600.0
2008-06-23 13:30:00,42.87,42.87,42.76,42.76,67000.0,32.3185,32.3185,32.2356,32.2356,67000.0
2008-06-23 13:40:00,42.79,42.8,42.72,42.75,39400.0,32.2582,32.2658,32.2055,32.2281,39400.0
2008-06-23 13:50:00,42.76,42.77,42.71,42.73,40700.0,32.2356,32.2432,32.1979,32.213,40700.0
2008-06-23 14:00:00,42.75,42.79,42.67,42.71,94900.0,32.2281,32.2582,32.1678,32.1979,94900.0
2008-06-23 14:10:00,42.7,42.73,42.69,42.7,62600.0,32.1904,32.213,32.1828,32.1904,62600.0
2008-06-23 14:20:00,42.72,42.97,42.7,42.95,203700.0,32.2055,32.3939,32.1904,32.3788,203700.0
2008-06-23 14:30:00,42.96,43.01,42.91,43.0,118300.0,32.3864,32.4241,32.3487,32.4165,118300.0
2008-06-23 14:40:00,43.0,43.07,43.0,43.01,142200.0,32.4165,32.4693,32.4165,32.4241,142200.0
2008-06-23 14:50:00,43.0,43.02,42.97,43.0,35200.0,32.4165,32.4316,32.3939,32.4165,35200.0
2008-06-23 15:00:00,43.0,43.07,43.0,43.05,36100.0,32.4165,32.4693,32.4165,32.4542,36100.0
2008-06-23 15:10:00,43.05,43.1,43.04,43.07,29100.0,32.4542,32.4919,32.4467,32.4693,29100.0
2008-06-23 15:20:00,43.07,43.11,43.04,43.1,36800.0,32.4693,32.4995,32.4467,32.4919,36800.0
2008-06-23 15:30:00,43.1,43.1,42.94,43.0,51900.0,32.4919,32.4919,32.3713,32.4165,51900.0
2008-06-23 15:40:00,43.0,43.02,42.92,42.93,66800.0,32.4165,32.4316,32.3562,32.3638,66800.0
2008-06-23 15:50:00,42.93,43.06,42.89,43.05,136900.0,32.3638,32.4618,32.3336,32.4542,136900.0
2008-06-24 09:30:00,42.74,43.05,42.74,43.02,47000.0,32.2205,32.4542,32.2205,32.4316,47000.0
2008-06-24 09:40:00,43.01,43.06,42.86,42.86,51000.0,32.4241,32.4618,32.311,32.311,51000.0
2008-06-24 09:50:00,42.87,43.08,42.86,42.98,54100.0,32.3185,32.4769,32.311,32.4015,54100.0
2008-06-24 10:00:00,42.99,43.0,42.84,42.88,74800.0,32.409,32.4165,32.2959,32.3261,74800.0
2008-06-24 10:10:00,42.88,42.94,42.87,42.89,76800.0,32.3261,32.3713,32.3185,32.3336,76800.0
2008-06-24 10:20:00,42.9,42.9,42.71,42.72,69900.0,32.3412,32.3412,32.1979,32.2055,69900.0
2008-06-24 10:30:00,42.73,42.75,42.62,42.68,70400.0,32.213,32.2281,32.1301,32.1753,70400.0
2008-06-24 10:40:00,42.69,42.78,42.6,42.78,72800.0,32.1828,32.2507,32.115,32.2507,72800.0
2008-06-24 10:50:00,42.8,42.89,42.74,42.85,92700.0,32.2658,32.3336,32.2205,32.3035,92700.0
2008-06-24 11:00:00,42.83,42.86,42.77,42.8,47200.0,32.2884,32.311,32.2432,32.2658,47200.0
2008-06-24 11:10:00,42.8,42.91,42.79,42.88,42300.0,32.2658,32.3487,32.2582,32.3261,42300.0
2008-06-24 11:20:00,42.9,43.02,42.89,43.02,58000.0,32.3412,32.4316,32.3336,32.4316,58000.0
2008-06-24 11:30:00,43.01,43.06,42.9,42.99,32000.0,32.4241,32.4618,32.3412,32.409,32000.0
2008-06-24 11:40:00,42.99,43.09,42.99,43.04,60300.0,32.409,32.4844,32.409,32.4467,60300.0
2008-06-24 11:50:00,43.04,43.15,43.04,43.14,39300.0,32.4467,32.5296,32.4467,32.5221,39300.0
2008-06-24 12:00:00,43.15,43.17,43.04,43.05,351400.0,32.5296,32.5447,32.4467,32.4542,351400.0
2008-06-24 12:10:00,43.05,43.09,43.04,43.08,30800.0,32.4542,32.4844,32.4467,32.4769,30800.0
2008-06-24 12:20:00,43.07,43.11,43.07,43.09,97500.0,32.4693,32.4995,32.4693,32.4844,97500.0
2008-06-24 12:30:00,43.1,43.1,43.05,43.09,31100.0,32.4919,32.4919,32.4542,32.4844,31100.0
2008-06-24 12:40:00,43.09,43.1,43.08,43.09,24500.0,32.4844,32.4919,32.4769,32.4844,24500.0
2008-06-24 12:50:00,43.09,43.1,43.04,43.06,25500.0,32.4844,32.4919,32.4467,32.4618,25500.0
2008-06-24 13:00:00,43.05,43.08,43.02,43.08,23600.0,32.4542,32.4769,32.4316,32.4769,23600.0
2008-06-24 13:10:00,43.08,43.08,42.98,43.06,34300.0,32.4769,32.4769,32.4015,32.4618,34300.0
2008-06-24 13:20:00,43.05,43.06,43.04,43.05,38200.0,32.4542,32.4618,32.4467,32.4542,38200.0
2008-06-24 13:30:00,43.05,43.07,42.92,42.92,43400.0,32.4542,32.4693,32.3562,32.3562,43400.0
2008-06-24 13:40:00,42.91,43.02,42.91,43.01,44100.0,32.3487,32.4316,32.3487,32.4241,44100.0
2008-06-24 13:50:00,43.01,43.06,43.01,43.05,34100.0,32.4241,32.4618,32.4241,32.4542,34100.0
2008-06-24 14:00:00,43.05,43.08,43.03,43.04,32000.0,32.4542,32.4769,32.4392,32.4467,32000.0
2008-06-24 14:10:00,43.04,43.05,42.99,43.01,26000.0,32.4467,32.4542,32.409,32.4241,26000.0
2008-06-24 14:20:00,43.0,43.02,42.89,43.02,24500.0,32.4165,32.4316,32.3336,32.4316,24500.0
2008-06-24 14:30:00,43.02,43.03,42.97,42.98,15200.0,32.4316,32.4392,32.3939,32.4015,15200.0
2008-06-24 14:40:00,42.98,43.06,42.97,43.01,25800.0,32.4015,32.4618,32.3939,32.4241,25800.0
2008-06-24 14:50:00,43.01,43.02,42.99,43.01,30200.0,32.4241,32.4316,32.409,32.4241,30200.0
2008-06-24 15:00:00,43.0,43.01,42.93,42.96,29800.0,32.4165,32.4241,32.3638,32.3864,29800.0
2008-06-24 15:10:00,42.97,42.99,42.79,42.89,62400.0,32.3939,32.409,32.2582,32.3336,62400.0
2008-06-24 15:20:00,42.89,42.96,42.88,42.89,27400.0,32.3336,32.3864,32.3261,32.3336,27400.0
2008-06-24 15:30:00,42.89,42.94,42.84,42.89,54900.0,32.3336,32.3713,32.2959,32.3336,54900.0
2008-06-24 15:40:00,42.9,42.98,42.89,42.96,38000.0,32.3412,32.4015,32.3336,32.3864,38000.0
2008-06-24 15:50:00,42.95,43.09,42.94,42.97,155400.0,32.3788,32.4844,32.3713,32.3939,155400.0
2008-06-25 09:30:00,43.28,43.42,43.16,43.27,47800.0,32.6276,32.7332,32.5372,32.6201,47800.0
2008-06-25 09:40:00,43.26,43.74,43.1,43.53,1386700.0,32.6125,32.9744,32.4919,32.8161,1386700.0
2008-06-25 09:50:00,43.58,43.73,43.46,43.57,239700.0,32.8538,32.9669,32.7633,32.8463,239700.0
2008-06-25 10:00:00,43.6,43.66,43.36,43.63,92400.0,32.8689,32.9141,32.6879,32.8915,92400.0
2008-06-25 10:10:00,43.65,43.68,43.55,43.65,92100.0,32.9066,32.9292,32.8312,32.9066,92100.0
2008-06-25 10:20:00,43.64,43.86,43.64,43.8,354900.0,32.899,33.0649,32.899,33.0196,354900.0
2008-06-25 10:30:00,43.8,43.94,43.79,43.84,440600.0,33.0196,33.1252,33.0121,33.0498,440600.0
2008-06-25 10:40:00,43.82,43.82,43.77,43.8,89900.0,33.0347,33.0347,32.997,33.0196,89900.0
2008-06-25 10:50:00,43.8,43.8,43.48,43.6,94700.0,33.0196,33.0196,32.7784,32.8689,94700.0
2008-06-25 11:00:00,43.61,43.63,43.51,43.53,385800.0,32.8764,32.8915,32.801,32.8161,385800.0
2008-06-25 11:10:00,43.52,43.65,43.47,43.6,106300.0,32.8086,32.9066,32.7709,32.8689,106300.0
2008-06-25 11:20:00,43.61,43.87,43.52,43.59,93900.0,32.8764,33.0724,32.8086,32.8613,93900.0
2008-06-25 11:30:00,43.59,43.63,43.55,43.56,317300.0,32.8613,32.8915,32.8312,32.8387,317300.0
2008-06-25 11:40:00,43.59,43.66,43.58,43.6,22700.0,32.8613,32.9141,32.8538,32.8689,22700.0
2008-06-25 11:50:00,43.61,43.73,43.6,43.7,101900.0,32.8764,32.9669,32.8689,32.9443,101900.0
2008-06-25 12:00:00,43.7,43.75,43.67,43.72,97300.0,32.9443,32.9819,32.9216,32.9593,97300.0
2008-06-25 12:10:00,43.73,43.74,43.61,43.62,152800.0,32.9669,32.9744,32.8764,32.8839,152800.0
2008-06-25 12:20:00,43.62,43.62,43.42,43.44,80600.0,32.8839,32.8839,32.7332,32.7482,80600.0
2008-06-25 12:30:00,43.42,43.46,43.41,43.41,53900.0,32.7332,32.7633,32.7256,32.7256,53900.0
2008-06-25 12:40:00,43.43,43.53,43.4,43.5,22800.0,32.7407,32.8161,32.7181,32.7935,22800.0
2008-06-25 12:50:00,43.5,43.51,43.44,43.47,10100.0,32.7935,32.801,32.7482,32.7709,10100.0
2008-06-25 13:00:00,43.48,43.48,43.42,43.44,18000.0,32.7784,32.7784,32.7332,32.7482,18000.0
2008-06-25 13:10:00,43.43,43.64,43.42,43.59,18400.0,32.7407,32.899,32.7332,32.8613,18400.0
2008-06-25 13:20:00,43.57,43.58,43.5,43.51,18100.0,32.8463,32.8538,32.7935,32.801,18100.0
2008-06-25 13:30:00,43.51,43.62,43.51,43.6,13900.0,32.801,32.8839,32.801,32.8689,13900.0
2008-06-25 13:40:00,43.61,43.62,43.58,43.6,33500.0,32.8764,32.8839,32.8538,32.8689,33500.0
2008-06-25 13:50:00,43.6,43.66,43.53,43.54,56100.0,32.8689,32.9141,32.8161,32.8236,56100.0
2008-06-25 14:00:00,43.54,43.6,43.54,43.57,16600.0,32.8236,32.8689,32.8236,32.8463,16600.0
2008-06-25 14:10:00,43.57,43.77,43.49,43.73,52400.0,32.8463,32.997,32.7859,32.9669,52400.0
2008-06-25 14:20:00,43.73,43.76,43.56,43.58,91500.0,32.9669,32.9895,32.8387,32.8538,91500.0
2008-06-25 14:30:00,43.58,43.76,43.49,43.66,80000.0,32.8538,32.9895,32.7859,32.9141,80000.0
2008-06-25 14:40:00,43.7,43.77,43.63,43.66,28500.0,32.9443,32.997,32.8915,32.9141,28500.0
2008-06-25 14:50:00,43.67,43.77,43.65,43.72,36000.0,32.9216,32.997,32.9066,32.9593,36000.0
2008-06-25 15:00:00,43.71,43.73,43.68,43.71,100600.0,32.9518,32.9669,32.9292,32.9518,100600.0
2008-06-25 15:10:00,43.71,43.8,43.68,43.69,70000.0,32.9518,33.0196,32.9292,32.9367,70000.0
2008-06-25 15:20:00,43.69,43.69,43.55,43.58,69300.0,32.9367,32.9367,32.8312,32.8538,69300.0
2008-06-25 15:30:00,43.6,43.65,43.56,43.62,59100.0,32.8689,32.9066,32.8387,32.8839,59100.0
2008-06-25 15:40:00,43.6,43.63,43.52,43.52,60000.0,32.8689,32.8915,32.8086,32.8086,60000.0
2008-06-25 15:50:00,43.53,43.6,43.46,43.5,197400.0,32.8161,32.8689,32.7633,32.7935,197400.0
2008-06-26 09:30:00,43.0,43.29,43.0,43.02,23300.0,32.4165,32.6352,32.4165,32.4316,23300.0
2008-06-26 09:40:00,43.02,43.2,43.02,43.2,22300.0,32.4316,32.5673,32.4316,32.5673,22300.0
2008-06-26 09:50:00,43.18,43.45,43.18,43.37,27500.0,32.5522,32.7558,32.5522,32.6955,27500.0
2008-06-26 10:00:00,43.4,43.48,43.37,43.41,42700.0,32.7181,32.7784,32.6955,32.7256,42700.0
2008-06-26 10:10:00,43.41,43.44,43.29,43.35,1003200.0,32.7256,32.7482,32.6352,32.6804,1003200.0
2008-06-26 10:20:00,43.37,43.42,43.33,43.4,23800.0,32.6955,32.7332,32.6653,32.7181,23800.0
2008-06-26 10:30:00,43.38,43.52,43.38,43.5,56900.0,32.703,32.8086,32.703,32.7935,56900.0
2008-06-26 10:40:00,43.49,43.51,43.38,43.38,63400.0,32.7859,32.801,32.703,32.703,63400.0
2008-06-26 10:50:00,43.38,43.4,43.23,43.23,32600.0,32.703,32.7181,32.5899,32.5899,32600.0
2008-06-26 11:00:00,43.25,43.26,43.19,43.2,22300.0,32.605,32.6125,32.5598,32.5673,22300.0
2008-06-26 11:10:00,43.2,43.21,43.14,43.14,25200.0,32.5673,32.5749,32.5221,32.5221,25200.0
2008-06-26 11:20:00,43.15,43.16,43.01,43.1,92000.0,32.5296,32.5372,32.4241,32.4919,92000.0
2008-06-26 11:30:00,43.1,43.44,43.0,43.0,141500.0,32.4919,32.7482,32.4165,32.4165,141500.0
2008-06-26 11:40:00,43.0,43.0,42.72,42.82,115200.0,32.4165,32.4165,32.2055,32.2808,115200.0
2008-06-26 11:50:00,42.81,42.81,42.61,42.62,129000.0,32.2733,32.2733,32.1225,32.1301,129000.0
2008-06-26 12:00:00,42.61,42.86,42.61,42.73,50700.0,32.1225,32.311,32.1225,32.213,50700.0
2008-06-26 12:10:00,42.73,42.74,42.57,42.58,45400.0,32.213,32.2205,32.0924,32.0999,45400.0
2008-06-26 12:20:00,42.58,42.61,42.53,42.55,24300.0,32.0999,32.1225,32.0622,32.0773,24300.0
2008-06-26 12:30:00,42.55,42.55,42.51,42.52,28100.0,32.0773,32.0773,32.0471,32.0547,28100.0
2008-06-26 12:40:00,42.52,42.62,42.45,42.53,122600.0,32.0547,32.1301,32.0019,32.0622,122600.0
2008-06-26 12:50:00,42.51,42.53,42.5,42.52,26700.0,32.0471,32.0622,32.0396,32.0547,26700.0
2008-06-26 13:00:00,42.5,42.63,42.5,42.63,23900.0,32.0396,32.1376,32.0396,32.1376,23900.0
2008-06-26 13:10:00,42.63,42.63,42.58,42.58,21100.0,32.1376,32.1376,32.0999,32.0999,21100.0
2008-06-26 13:20:00,42.57,42.65,42.51,42.61,65700.0,32.0924,32.1527,32.0471,32.1225,65700.0
2008-06-26 13:30:00,42.6,42.62,42.58,42.6,28800.0,32.115,32.1301,32.0999,32.115,28800.0
2008-06-26 13:40:00,42.61,42.68,42.58,42.68,22200.0,32.1225,32.1753,32.0999,32.1753,22200.0
2008-06-26 13:50:00,42.68,42.72,42.67,42.72,15000.0,32.1753,32.2055,32.1678,32.2055,15000.0
2008-06-26 14:00:00,42.71,42.8,42.71,42.8,35300.0,32.1979,32.2658,32.1979,32.2658,35300.0
2008-06-26 14:10:00,42.79,42.81,42.72,42.72,24200.0,32.2582,32.2733,32.2055,32.2055,24200.0
2008-06-26 14:20:00,42.73,42.74,42.63,42.68,68800.0,32.213,32.2205,32.1376,32.1753,68800.0
2008-06-26 14:30:00,42.7,42.7,42.64,42.68,36800.0,32.1904,32.1904,32.1451,32.1753,36800.0
2008-06-26 14:40:00,42.68,42.69,42.65,42.66,20700.0,32.1753,32.1828,32.1527,32.1602,20700.0
2008-06-26 14:50:00,42.66,42.67,42.56,42.59,148900.0,32.1602,32.1678,32.0848,32.1075,148900.0
2008-06-26 15:00:00,42.57,42.69,42.55,42.65,77400.0,32.0924,32.1828,32.0773,32.1527,77400.0
2008-06-26 15:10:00,42.65,42.65,42.53,42.58,120600.0,32.1527,32.1527,32.0622,32.0999,120600.0
2008-06-26 15:20:00,42.58,42.64,42.53,42.62,105400.0,32.0999,32.1451,32.0622,32.1301,105400.0
2008-06-26 15:30:00,42.61,42.67,42.55,42.64,125800.0,32.1225,32.1678,32.0773,32.1451,125800.0
2008-06-26 15:40:00,42.65,42.73,42.62,42.71,129600.0,32.1527,32.213,32.1301,32.1979,129600.0
2008-06-26 15:50:00,42.72,42.79,42.64,42.74,219500.0,32.2055,32.2582,32.1451,32.2205,219500.0
2008-06-27 09:30:00,42.7,42.73,42.43,42.68,36700.0,32.1904,32.213,31.9868,32.1753,36700.0
2008-06-27 09:40:00,42.69,42.71,42.52,42.62,59100.0,32.1828,32.1979,32.0547,32.1301,59100.0
2008-06-27 09:50:00,42.63,42.74,42.58,42.62,36500.0,32.1376,32.2205,32.0999,32.1301,36500.0
2008-06-27 10:00:00,42.61,42.8,42.61,42.73,48100.0,32.1225,32.2658,32.1225,32.213,48100.0
2008-06-27 10:10:00,42.74,42.81,42.66,42.76,30800.0,32.2205,32.2733,32.1602,32.2356,30800.0
2008-06-27 10:20:00,42.76,42.85,42.72,42.74,51000.0,32.2356,32.3035,32.2055,32.2205,51000.0
2008-06-27 10:30:00,42.72,42.82,42.71,42.8,47700.0,32.2055,32.2808,32.1979,32.2658,47700.0
2008-06-27 10:40:00,42.8,42.82,42.66,42.68,54600.0,32.2658,32.2808,32.1602,32.1753,54600.0
2008-06-27 10:50:00,42.66,42.72,42.65,42.68,63000.0,32.1602,32.2055,32.1527,32.1753,63000.0
2008-06-27 11:00:00,42.68,42.68,42.51,42.55,62800.0,32.1753,32.1753,32.0471,32.0773,62800.0
2008-06-27 11:10:00,42.55,42.63,42.44,42.44,37600.0,32.0773,32.1376,31.9944,31.9944,37600.0
2008-06-27 11:20:00,42.43,42.5,42.42,42.44,32500.0,31.9868,32.0396,31.9793,31.9944,32500.0
2008-06-27 11:30:00,42.44,42.44,42.38,42.41,34800.0,31.9944,31.9944,31.9491,31.9718,34800.0
2008-06-27 11:40:00,42.41,42.46,42.36,42.46,22800.0,31.9718,32.0095,31.9341,32.0095,22800.0
2008-06-27 11:50:00,42.46,42.46,42.37,42.39,29000.0,32.0095,32.0095,31.9416,31.9567,29000.0
2008-06-27 12:00:00,42.4,42.4,42.3,42.34,21600.0,31.9642,31.9642,31.8888,31.919,21600.0
2008-06-27 12:10:00,42.35,42.37,42.33,42.36,11200.0,31.9265,31.9416,31.9114,31.9341,11200.0
2008-06-27 12:20:00,42.35,42.38,42.33,42.34,11600.0,31.9265,31.9491,31.9114,31.919,11600.0
2008-06-27 12:30:00,42.35,42.35,42.32,42.32,12500.0,31.9265,31.9265,31.9039,31.9039,12500.0
2008-06-27 12:40:00,42.31,42.37,42.25,42.34,25000.0,31.8964,31.9416,31.8511,31.919,25000.0
2008-06-27 12:50:00,42.33,42.35,42.25,42.27,62500.0,31.9114,31.9265,31.8511,31.8662,62500.0
2008-06-27 13:00:00,42.26,42.36,42.2,42.3,59200.0,31.8587,31.9341,31.8134,31.8888,59200.0
2008-06-27 13:10:00,42.3,42.33,42.25,42.28,79900.0,31.8888,31.9114,31.8511,31.8738,79900.0
2008-06-27 13:20:00,42.26,42.3,42.25,42.26,33200.0,31.8587,31.8888,31.8511,31.8587,33200.0
2008-06-27 13:30:00,42.25,42.29,42.25,42.28,30500.0,31.8511,31.8813,31.8511,31.8738,30500.0
2008-06-27 13:40:00,42.28,42.35,42.27,42.32,33400.0,31.8738,31.9265,31.8662,31.9039,33400.0
2008-06-27 13:50:00,42.32,42.32,42.28,42.3,46200.0,31.9039,31.9039,31.8738,31.8888,46200.0
2008-06-27 14:00:00,42.29,42.31,42.28,42.29,41500.0,31.8813,31.8964,31.8738,31.8813,41500.0
2008-06-27 14:10:00,42.28,42.35,42.27,42.29,45400.0,31.8738,31.9265,31.8662,31.8813,45400.0
2008-06-27 14:20:00,42.29,42.34,42.25,42.31,77300.0,31.8813,31.919,31.8511,31.8964,77300.0
2008-06-27 14:30:00,42.31,42.34,42.28,42.3,48800.0,31.8964,31.919,31.8738,31.8888,48800.0
2008-06-27 14:40:00,42.31,42.31,42.23,42.26,55100.0,31.8964,31.8964,31.8361,31.8587,55100.0
2008-06-27 14:50:00,42.26,42.29,42.23,42.29,24700.0,31.8587,31.8813,31.8361,31.8813,24700.0
2008-06-27 15:00:00,42.27,42.34,42.25,42.26,22200.0,31.8662,31.919,31.8511,31.8587,22200.0
2008-06-27 15:10:00,42.25,42.35,42.24,42.33,28800.0,31.8511,31.9265,31.8436,31.9114,28800.0
2008-06-27 15:20:00,42.31,42.47,42.27,42.47,68900.0,31.8964,32.017,31.8662,32.017,68900.0
2008-06-27 15:30:00,42.47,42.48,42.36,42.38,110500.0,32.017,32.0245,31.9341,31.9491,110500.0
2008-06-27 15:40:00,42.38,42.44,42.29,42.38,187500.0,31.9491,31.9944,31.8813,31.9491,187500.0
2008-06-27 15:50:00,42.38,42.47,42.3,42.3,191500.0,31.9491,32.017,31.8888,31.8888,191500.0
2008-06-30 09:30:00,42.64,42.64,42.11,42.26,22500.0,32.1451,32.1451,31.7456,31.8587,22500.0
2008-06-30 09:40:00,42.25,42.25,42.09,42.2,111400.0,31.8511,31.8511,31.7305,31.8134,111400.0
2008-06-30 09:50:00,42.2,42.41,42.2,42.38,37400.0,31.8134,31.9718,31.8134,31.9491,37400.0
2008-06-30 10:00:00,42.36,42.48,42.36,42.38,27300.0,31.9341,32.0245,31.9341,31.9491,27300.0
2008-06-30 10:10:00,42.38,42.46,42.36,42.41,67500.0,31.9491,32.0095,31.9341,31.9718,67500.0
2008-06-30 10:20:00,42.41,42.45,42.39,42.4,71800.0,31.9718,32.0019,31.9567,31.9642,71800.0
2008-06-30 10:30:00,42.41,42.5,42.4,42.45,86000.0,31.9718,32.0396,31.9642,32.0019,86000.0
2008-06-30 10:40:00,42.46,42.6,42.46,42.6,37200.0,32.0095,32.115,32.0095,32.115,37200.0
2008-06-30 10:50:00,42.6,42.83,42.57,42.82,72000.0,32.115,32.2884,32.0924,32.2808,72000.0
2008-06-30 11:00:00,42.82,42.85,42.73,42.75,44200.0,32.2808,32.3035,32.213,32.2281,44200.0
2008-06-30 11:10:00,42.75,42.94,42.75,42.9,24400.0,32.2281,32.3713,32.2281,32.3412,24400.0
2008-06-30 11:20:00,42.9,42.94,42.88,42.92,48500.0,32.3412,32.3713,32.3261,32.3562,48500.0
2008-06-30 11:30:00,42.93,42.95,42.84,42.84,19200.0,32.3638,32.3788,32.2959,32.2959,19200.0
2008-06-30 11:40:00,42.85,42.97,42.85,42.94,37700.0,32.3035,32.3939,32.3035,32.3713,37700.0
2008-06-30 11:50:00,42.94,43.0,42.94,43.0,26300.0,32.3713,32.4165,32.3713,32.4165,26300.0
2008-06-30 12:00:00,43.0,43.04,43.0,43.03,13000.0,32.4165,32.4467,32.4165,32.4392,13000.0
2008-06-30 12:10:00,43.03,43.07,43.01,43.05,27600.0,32.4392,32.4693,32.4241,32.4542,27600.0
2008-06-30 12:20:00,43.05,43.09,43.05,43.07,11300.0,32.4542,32.4844,32.4542,32.4693,11300.0
2008-06-30 12:30:00,43.07,43.1,43.02,43.06,17200.0,32.4693,32.4919,32.4316,32.4618,17200.0
2008-06-30 12:40:00,43.06,43.13,43.02,43.11,27500.0,32.4618,32.5145,32.4316,32.4995,27500.0
2008-06-30 12:50:00,43.11,43.18,43.1,43.11,105300.0,32.4995,32.5522,32.4919,32.4995,105300.0
2008-06-30 13:00:00,43.11,43.11,43.0,43.07,59600.0,32.4995,32.4995,32.4165,32.4693,59600.0
2008-06-30 13:10:00,43.07,43.1,43.0,43.0,47400.0,32.4693,32.4919,32.4165,32.4165,47400.0
2008-06-30 13:20:00,43.01,43.01,42.97,42.97,80900.0,32.4241,32.4241,32.3939,32.3939,80900.0
2008-06-30 13:30:00,42.96,42.97,42.67,42.67,77400.0,32.3864,32.3939,32.1678,32.1678,77400.0
2008-06-30 13:40:00,42.68,42.73,42.62,42.62,61600.0,32.1753,32.213,32.1301,32.1301,61600.0
2008-06-30 13:50:00,42.6,42.71,42.6,42.67,57500.0,32.115,32.1979,32.115,32.1678,57500.0
2008-06-30 14:00:00,42.67,42.74,42.66,42.74,46400.0,32.1678,32.2205,32.1602,32.2205,46400.0
2008-06-30 14:10:00,42.74,42.78,42.65,42.67,50800.0,32.2205,32.2507,32.1527,32.1678,50800.0
2008-06-30 14:20:00,42.68,42.74,42.64,42.73,41100.0,32.1753,32.2205,32.1451,32.213,41100.0
2008-06-30 14:30:00,42.73,42.81,42.69,42.79,43700.0,32.213,32.2733,32.1828,32.2582,43700.0
2008-06-30 14:40:00,42.79,42.93,42.72,42.86,48400.0,32.2582,32.3638,32.2055,32.311,48400.0
2008-06-30 14:50:00,42.86,42.91,42.84,42.84,33600.0,32.311,32.3487,32.2959,32.2959,33600.0
2008-06-30 15:00:00,42.84,42.86,42.82,42.85,60200.0,32.2959,32.311,32.2808,32.3035,60200.0
2008-06-30 15:10:00,42.84,42.86,42.76,42.77,68300.0,32.2959,32.311,32.2356,32.2432,68300.0
2008-06-30 15:20:00,42.77,42.82,42.77,42.8,86000.0,32.2432,32.2808,32.2432,32.2658,86000.0
2008-06-30 15:30:00,42.79,42.81,42.78,42.8,148700.0,32.2582,32.2733,32.2507,32.2658,148700.0
2008-06-30 15:40:00,42.8,43.01,42.8,42.98,306200.0,32.2658,32.4241,32.2658,32.4015,306200.0
2008-06-30 15:50:00,43.0,43.02,42.9,42.93,226600.0,32.4165,32.4316,32.3412,32.3638,226600.0
2008-07-01 09:30:00,42.81,42.81,42.3,42.47,45700.0,32.2733,32.2733,31.8888,32.017,45700.0
2008-07-01 09:40:00,42.47,42.67,42.47,42.67,45100.0,32.017,32.1678,32.017,32.1678,45100.0
2008-07-01 09:50:00,42.65,42.91,42.64,42.91,35800.0,32.1527,32.3487,32.1451,32.3487,35800.0
2008-07-01 10:00:00,42.91,43.17,42.91,43.15,97500.0,32.3487,32.5447,32.3487,32.5296,97500.0
2008-07-01 10:10:00,43.14,43.26,43.09,43.24,97600.0,32.5221,32.6125,32.4844,32.5975,97600.0
2008-07-01 10:20:00,43.24,43.32,43.24,43.29,227700.0,32.5975,32.6578,32.5975,32.6352,227700.0
2008-07-01 10:30:00,43.29,43.32,43.24,43.26,96100.0,32.6352,32.6578,32.5975,32.6125,96100.0
2008-07-01 10:40:00,43.26,43.27,43.19,43.25,61100.0,32.6125,32.6201,32.5598,32.605,61100.0
2008-07-01 10:50:00,43.24,43.29,43.19,43.21,107500.0,32.5975,32.6352,32.5598,32.5749,107500.0
2008-07-01 11:00:00,43.2,43.28,43.2,43.22,228800.0,32.5673,32.6276,32.5673,32.5824,228800.0
2008-07-01 11:10:00,43.22,43.26,43.15,43.16,44300.0,32.5824,32.6125,32.5296,32.5372,44300.0
2008-07-01 11:20:00,43.16,43.26,43.16,43.22,44000.0,32.5372,32.6125,32.5372,32.5824,44000.0
2008-07-01 11:30:00,43.22,43.26,43.19,43.23,61200.0,32.5824,32.6125,32.5598,32.5899,61200.0
2008-07-01 11:40:00,43.24,43.31,43.24,43.29,51500.0,32.5975,32.6502,32.5975,32.6352,51500.0
2008-07-01 11:50:00,43.3,43.31,43.16,43.23,73000.0,32.6427,32.6502,32.5372,32.5899,73000.0
2008-07-01 12:00:00,43.24,43.27,43.19,43.21,23700.0,32.5975,32.6201,32.5598,32.5749,23700.0
2008-07-01 12:10:00,43.21,43.21,43.06,43.07,50500.0,32.5749,32.5749,32.4618,32.4693,50500.0
2008-07-01 12:20:00,43.09,43.09,42.98,42.98,50600.0,32.4844,32.4844,32.4015,32.4015,50600.0
2008-07-01 12:30:00,42.98,43.02,42.9,42.96,83600.0,32.4015,32.4316,32.3412,32.3864,83600.0
2008-07-01 12:40:00,42.96,43.06,42.91,43.02,36600.0,32.3864,32.4618,32.3487,32.4316,36600.0
2008-07-01 12:50:00,43.02,43.07,42.9,43.01,49500.0,32.4316,32.4693,32.3412,32.4241,49500.0
2008-07-01 13:00:00,43.01,43.15,43.01,43.14,22000.0,32.4241,32.5296,32.4241,32.5221,22000.0
2008-07-01 13:10:00,43.13,43.15,43.0,43.06,84300.0,32.5145,32.5296,32.4165,32.4618,84300.0
2008-07-01 13:20:00,43.05,43.19,43.05,43.16,45600.0,32.4542,32.5598,32.4542,32.5372,45600.0
2008-07-01 13:30:00,43.15,43.2,43.15,43.19,26800.0,32.5296,32.5673,32.5296,32.5598,26800.0
2008-07-01 13:40:00,43.19,43.2,43.12,43.18,36000.0,32.5598,32.5673,32.507,32.5522,36000.0
2008-07-01 13:50:00,43.18,43.19,43.07,43.08,30900.0,32.5522,32.5598,32.4693,32.4769,30900.0
2008-07-01 14:00:00,43.08,43.17,43.08,43.17,49200.0,32.4769,32.5447,32.4769,32.5447,49200.0
2008-07-01 14:10:00,43.17,43.23,43.16,43.23,45100.0,32.5447,32.5899,32.5372,32.5899,45100.0
2008-07-01 14:20:00,43.23,43.29,43.16,43.29,45100.0,32.5899,32.6352,32.5372,32.6352,45100.0
2008-07-01 14:30:00,43.27,43.31,43.22,43.3,60500.0,32.6201,32.6502,32.5824,32.6427,60500.0
2008-07-01 14:40:00,43.3,43.35,43.25,43.3,97300.0,32.6427,32.6804,32.605,32.6427,97300.0
2008-07-01 14:50:00,43.29,43.39,43.29,43.38,168300.0,32.6352,32.7106,32.6352,32.703,168300.0
2008-07-01 15:00:00,43.38,43.43,43.28,43.31,148100.0,32.703,32.7407,32.6276,32.6502,148100.0
2008-07-01 15:10:00,43.32,43.32,43.17,43.22,78600.0,32.6578,32.6578,32.5447,32.5824,78600.0
2008-07-01 15:20:00,43.22,43.38,43.2,43.33,46500.0,32.5824,32.703,32.5673,32.6653,46500.0
2008-07-01 15:30:00,43.33,43.51,43.28,43.45,235100.0,32.6653,32.801,32.6276,32.7558,235100.0
2008-07-01 15:40:00,43.45,43.51,43.28,43.3,123200.0,32.7558,32.801,32.6276,32.6427,123200.0
2008-07-01 15:50:00,43.28,43.41,43.25,43.35,112800.0,32.6276,32.7256,32.605,32.6804,112800.0
2008-07-02 09:30:00,43.62,43.95,43.25,43.55,62200.0,32.8839,33.1327,32.605,32.8312,62200.0
2008-07-02 09:40:00,43.55,43.6,43.45,43.49,39100.0,32.8312,32.8689,32.7558,32.7859,39100.0
2008-07-02 09:50:00,43.47,43.55,43.33,43.49,58900.0,32.7709,32.8312,32.6653,32.7859,58900.0
2008-07-02 10:00:00,43.51,43.56,43.35,43.36,61500.0,32.801,32.8387,32.6804,32.6879,61500.0
2008-07-02 10:10:00,43.41,43.53,43.37,43.46,48600.0,32.7256,32.8161,32.6955,32.7633,48600.0
2008-07-02 10:20:00,43.46,43.6,43.46,43.58,42300.0,32.7633,32.8689,32.7633,32.8538,42300.0
2008-07-02 10:30:00,43.59,43.65,43.49,43.62,98700.0,32.8613,32.9066,32.7859,32.8839,98700.0
2008-07-02 10:40:00,43.62,43.64,43.52,43.52,59600.0,32.8839,32.899,32.8086,32.8086,59600.0
2008-07-02 10:50:00,43.54,43.54,43.48,43.5,19700.0,32.8236,32.8236,32.7784,32.7935,19700.0
2008-07-02 11:00:00,43.51,43.56,43.35,43.52,46900.0,32.801,32.8387,32.6804,32.8086,46900.0
2008-07-02 11:10:00,43.51,43.52,43.34,43.51,29200.0,32.801,32.8086,32.6729,32.801,29200.0
2008-07-02 11:20:00,43.52,43.6,43.48,43.54,33700.0,32.8086,32.8689,32.7784,32.8236,33700.0
2008-07-02 11:30:00,43.53,43.6,43.5,43.58,87700.0,32.8161,32.8689,32.7935,32.8538,87700.0
2008-07-02 11:40:00,43.57,43.62,43.54,43.61,83300.0,32.8463,32.8839,32.8236,32.8764,83300.0
2008-07-02 11:50:00,43.61,43.63,43.55,43.59,32300.0,32.8764,32.8915,32.8312,32.8613,32300.0
2008-07-02 12:00:00,43.6,43.6,43.5,43.54,43100.0,32.8689,32.8689,32.7935,32.8236,43100.0
2008-07-02 12:10:00,43.54,43.6,43.53,43.6,48300.0,32.8236,32.8689,32.8161,32.8689,48300.0
2008-07-02 12:20:00,43.6,43.63,43.56,43.59,51600.0,32.8689,32.8915,32.8387,32.8613,51600.0
2008-07-02 12:30:00,43.59,43.6,43.55,43.59,22100.0,32.8613,32.8689,32.8312,32.8613,22100.0
2008-07-02 12:40:00,43.58,43.6,43.54,43.6,16000.0,32.8538,32.8689,32.8236,32.8689,16000.0
2008-07-02 12:50:00,43.6,43.65,43.56,43.64,89800.0,32.8689,32.9066,32.8387,32.899,89800.0
2008-07-02 13:00:00,43.63,43.64,43.51,43.51,22600.0,32.8915,32.899,32.801,32.801,22600.0
2008-07-02 13:10:00,43.51,43.61,43.51,43.61,30700.0,32.801,32.8764,32.801,32.8764,30700.0
2008-07-02 13:20:00,43.6,43.61,43.56,43.57,13300.0,32.8689,32.8764,32.8387,32.8463,13300.0
2008-07-02 13:30:00,43.58,43.6,43.54,43.58,40500.0,32.8538,32.8689,32.8236,32.8538,40500.0
2008-07-02 13:40:00,43.57,43.61,43.5,43.59,44900.0,32.8463,32.8764,32.7935,32.8613,44900.0
2008-07-02 13:50:00,43.59,43.59,43.4,43.41,27900.0,32.8613,32.8613,32.7181,32.7256,27900.0
2008-07-02 14:00:00,43.41,43.61,43.4,43.6,80300.0,32.7256,32.8764,32.7181,32.8689,80300.0
2008-07-02 14:10:00,43.6,43.6,43.55,43.6,37200.0,32.8689,32.8689,32.8312,32.8689,37200.0
2008-07-02 14:20:00,43.59,43.59,43.4,43.46,34600.0,32.8613,32.8613,32.7181,32.7633,34600.0
2008-07-02 14:30:00,43.45,43.59,43.42,43.5,53700.0,32.7558,32.8613,32.7332,32.7935,53700.0
2008-07-02 14:40:00,43.5,43.53,43.45,43.52,33600.0,32.7935,32.8161,32.7558,32.8086,33600.0
2008-07-02 14:50:00,43.53,43.55,43.45,43.51,58300.0,32.8161,32.8312,32.7558,32.801,58300.0
2008-07-02 15:00:00,43.51,43.52,43.34,43.35,45100.0,32.801,32.8086,32.6729,32.6804,45100.0
2008-07-02 15:10:00,43.34,43.37,43.23,43.25,59600.0,32.6729,32.6955,32.5899,32.605,59600.0
2008-07-02 15:20:00,43.25,43.3,43.23,43.26,60500.0,32.605,32.6427,32.5899,32.6125,60500.0
2008-07-02 15:30:00,43.27,43.3,43.21,43.29,176100.0,32.6201,32.6427,32.5749,32.6352,176100.0
2008-07-02 15:40:00,43.3,43.3,43.02,43.12,230900.0,32.6427,32.6427,32.4316,32.507,230900.0
2008-07-02 15:50:00,43.13,43.13,42.9,42.92,141900.0,32.5145,32.5145,32.3412,32.3562,141900.0
2008-07-03 09:30:00,42.93,43.0,42.54,42.76,63700.0,32.3638,32.4165,32.0698,32.2356,63700.0
2008-07-03 09:40:00,42.74,43.12,42.72,43.08,188000.0,32.2205,32.507,32.2055,32.4769,188000.0
2008-07-03 09:50:00,43.06,43.06,42.47,42.83,109100.0,32.4618,32.4618,32.017,32.2884,109100.0
2008-07-03 10:00:00,42.8,42.85,42.43,42.5,107700.0,32.2658,32.3035,31.9868,32.0396,107700.0
2008-07-03 10:10:00,42.47,42.47,42.2,42.29,67100.0,32.017,32.017,31.8134,31.8813,67100.0
2008-07-03 10:20:00,42.3,42.52,42.27,42.5,64400.0,31.8888,32.0547,31.8662,32.0396,64400.0
2008-07-03 10:30:00,42.48,42.67,42.46,42.55,54700.0,32.0245,32.1678,32.0095,32.0773,54700.0
2008-07-03 10:40:00,42.55,42.62,42.48,42.52,56900.0,32.0773,32.1301,32.0245,32.0547,56900.0
2008-07-03 10:50:00,42.52,42.66,42.44,42.45,66800.0,32.0547,32.1602,31.9944,32.0019,66800.0
2008-07-03 11:00:00,42.44,42.74,42.37,42.74,69800.0,31.9944,32.2205,31.9416,32.2205,69800.0
2008-07-03 11:10:00,42.74,42.75,42.43,42.5,69100.0,32.2205,32.2281,31.9868,32.0396,69100.0
2008-07-03 11:20:00,42.5,42.53,42.43,42.43,41800.0,32.0396,32.0622,31.9868,31.9868,41800.0
2008-07-03 11:30:00,42.44,42.52,42.32,42.32,58500.0,31.9944,32.0547,31.9039,31.9039,58500.0
2008-07-03 11:40:00,42.32,42.45,42.31,42.38,67000.0,31.9039,32.0019,31.8964,31.9491,67000.0
2008-07-03 11:50:00,42.37,42.42,42.25,42.25,78300.0,31.9416,31.9793,31.8511,31.8511,78300.0
2008-07-03 12:00:00,42.26,42.35,42.19,42.23,66200.0,31.8587,31.9265,31.8059,31.8361,66200.0
2008-07-03 12:10:00,42.22,42.22,42.04,42.14,61700.0,31.8285,31.8285,31.6928,31.7682,61700.0
2008-07-03 12:20:00,42.14,42.18,42.1,42.18,61900.0,31.7682,31.7984,31.7381,31.7984,61900.0
2008-07-03 12:30:00,42.17,42.35,42.11,42.34,79500.0,31.7908,31.9265,31.7456,31.919,79500.0
2008-07-03 12:40:00,42.34,42.45,42.23,42.34,118100.0,31.919,32.0019,31.8361,31.919,118100.0
2008-07-03 12:50:00,42.33,42.33,41.69,41.87,151200.0,31.9114,31.9114,31.429,31.5647,151200.0
2008-07-07 09:30:00,42.13,42.66,41.83,42.25,169700.0,31.7607,32.1602,31.5345,31.8511,169700.0
2008-07-07 09:40:00,42.25,42.25,42.0,42.2,64600.0,31.8511,31.8511,31.6627,31.8134,64600.0
2008-07-07 09:50:00,42.2,42.2,41.88,41.88,89200.0,31.8134,31.8134,31.5722,31.5722,89200.0
2008-07-07 10:00:00,41.89,41.89,41.63,41.66,150400.0,31.5797,31.5797,31.3837,31.4064,150400.0
2008-07-07 10:10:00,41.66,41.75,41.46,41.6,86900.0,31.4064,31.4742,31.2556,31.3611,86900.0
2008-07-07 10:20:00,41.58,41.63,41.28,41.38,91100.0,31.346,31.3837,31.1199,31.1953,91100.0
2008-07-07 10:30:00,41.4,41.44,41.27,41.28,61600.0,31.2103,31.2405,31.1123,31.1199,61600.0
2008-07-07 10:40:00,41.28,41.38,41.16,41.3,195000.0,31.1199,31.1953,31.0294,31.135,195000.0
2008-07-07 10:50:00,41.3,41.31,41.26,41.27,23300.0,31.135,31.1425,31.1048,31.1123,23300.0
2008-07-07 11:00:00,41.27,41.27,41.08,41.08,53200.0,31.1123,31.1123,30.9691,30.9691,53200.0
2008-07-07 11:10:00,41.07,41.07,40.97,41.05,81700.0,30.9616,30.9616,30.8862,30.9465,81700.0
2008-07-07 11:20:00,41.07,41.07,40.87,40.94,50500.0,30.9616,30.9616,30.8108,30.8636,50500.0
2008-07-07 11:30:00,40.94,40.97,40.78,40.79,59500.0,30.8636,30.8862,30.7429,30.7505,59500.0
2008-07-07 11:40:00,40.79,40.83,40.76,40.76,51300.0,30.7505,30.7806,30.7279,30.7279,51300.0
2008-07-07 11:50:00,40.76,40.76,40.48,40.51,93300.0,30.7279,30.7279,30.5168,30.5394,93300.0
2008-07-07 12:00:00,40.5,40.67,40.42,40.66,46900.0,30.5319,30.66,30.4716,30.6525,46900.0
2008-07-07 12:10:00,40.66,40.67,40.45,40.48,59200.0,30.6525,30.66,30.4942,30.5168,59200.0
2008-07-07 12:20:00,40.47,40.53,40.31,40.32,60300.0,30.5092,30.5545,30.3886,30.3962,60300.0
2008-07-07 12:30:00,40.32,40.42,40.21,40.37,56300.0,30.3962,30.4716,30.3132,30.4339,56300.0
2008-07-07 12:40:00,40.38,40.53,40.37,40.52,49700.0,30.4414,30.5545,30.4339,30.5469,49700.0
2008-07-07 12:50:00,40.51,40.51,40.08,40.11,213000.0,30.5394,30.5394,30.2152,30.2378,213000.0
2008-07-07 13:00:00,40.1,40.22,39.93,40.21,59000.0,30.2303,30.3208,30.1022,30.3132,59000.0
2008-07-07 13:10:00,40.21,40.26,40.13,40.24,37000.0,30.3132,30.3509,30.2529,30.3359,37000.0
2008-07-07 13:20:00,40.25,40.26,40.12,40.21,57900.0,30.3434,30.3509,30.2454,30.3132,57900.0
2008-07-07 13:30:00,40.21,40.25,40.15,40.16,50700.0,30.3132,30.3434,30.268,30.2755,50700.0
2008-07-07 13:40:00,40.16,40.19,40.12,40.17,44200.0,30.2755,30.2982,30.2454,30.2831,44200.0
2008-07-07 13:50:00,40.17,40.23,40.14,40.18,36400.0,30.2831,30.3283,30.2605,30.2906,36400.0
2008-07-07 14:00:00,40.18,40.21,39.9,39.9,130200.0,30.2906,30.3132,30.0795,30.0795,130200.0
2008-07-07 14:10:00,39.91,39.92,39.76,39.86,105600.0,30.0871,30.0946,29.974,30.0494,105600.0
2008-07-07 14:20:00,39.86,39.87,39.46,39.48,126500.0,30.0494,30.0569,29.7478,29.7629,126500.0
2008-07-07 14:30:00,39.47,39.71,39.45,39.69,181900.0,29.7554,29.9363,29.7403,29.9212,181900.0
2008-07-07 14:40:00,39.68,39.69,39.35,39.37,166800.0,29.9137,29.9212,29.6649,29.68,166800.0
2008-07-07 14:50:00,39.37,39.41,39.29,39.32,115400.0,29.68,29.7101,29.6197,29.6423,115400.0
2008-07-07 15:00:00,39.35,39.53,39.34,39.53,132400.0,29.6649,29.8006,29.6574,29.8006,132400.0
2008-07-07 15:10:00,39.53,39.87,39.51,39.75,181800.0,29.8006,30.0569,29.7855,29.9665,181800.0
2008-07-07 15:20:00,39.77,39.97,39.69,39.95,142700.0,29.9815,30.1323,29.9212,30.1172,142700.0
2008-07-07 15:30:00,39.95,40.01,39.86,39.98,240000.0,30.1172,30.1625,30.0494,30.1398,240000.0
2008-07-07 15:40:00,39.98,40.03,39.9,40.0,237800.0,30.1398,30.1775,30.0795,30.1549,237800.0
2008-07-07 15:50:00,40.0,40.09,39.9,39.96,368000.0,30.1549,30.2228,30.0795,30.1248,368000.0
2008-07-08 09:30:00,40.1,40.24,39.53,39.99,84800.0,30.2303,30.3359,29.8006,30.1474,84800.0
2008-07-08 09:40:00,39.99,40.35,39.93,40.29,75900.0,30.1474,30.4188,30.1022,30.3735,75900.0
2008-07-08 09:50:00,40.28,40.28,40.07,40.08,76100.0,30.366,30.366,30.2077,30.2152,76100.0
2008-07-08 10:00:00,40.08,40.12,39.95,40.01,170300.0,30.2152,30.2454,30.1172,30.1625,170300.0
2008-07-08 10:10:00,40.01,40.04,39.88,39.9,280500.0,30.1625,30.1851,30.0645,30.0795,280500.0
2008-07-08 10:20:00,39.9,40.02,39.8,39.8,125500.0,30.0795,30.17,30.0041,30.0041,125500.0
2008-07-08 10:30:00,39.8,39.81,39.58,39.68,200600.0,30.0041,30.0117,29.8383,29.9137,200600.0
2008-07-08 10:40:00,39.69,39.79,39.66,39.66,104000.0,29.9212,29.9966,29.8986,29.8986,104000.0
2008-07-08 10:50:00,39.66,39.73,39.54,39.62,99900.0,29.8986,29.9514,29.8081,29.8685,99900.0
2008-07-08 11:00:00,39.62,39.7,39.51,39.68,190600.0,29.8685,29.9288,29.7855,29.9137,190600.0
2008-07-08 11:10:00,39.66,39.71,39.48,39.68,175700.0,29.8986,29.9363,29.7629,29.9137,175700.0
2008-07-08 11:20:00,39.68,39.68,39.47,39.48,169700.0,29.9137,29.9137,29.7554,29.7629,169700.0
2008-07-08 11:30:00,39.48,39.49,39.34,39.4,219900.0,29.7629,29.7704,29.6574,29.7026,219900.0
2008-07-08 11:40:00,39.39,39.41,39.26,39.26,78100.0,29.6951,29.7101,29.5971,29.5971,78100.0
2008-07-08 11:50:00,39.25,39.27,39.04,39.06,120900.0,29.5895,29.6046,29.4312,29.4463,120900.0
2008-07-08 12:00:00,39.06,39.07,38.89,38.94,113000.0,29.4463,29.4538,29.3181,29.3558,113000.0
2008-07-08 12:10:00,38.94,39.03,38.85,38.94,85000.0,29.3558,29.4237,29.288,29.3558,85000.0
2008-07-08 12:20:00,38.94,39.02,38.9,39.0,171100.0,29.3558,29.4161,29.3257,29.4011,171100.0
2008-07-08 12:30:00,39.0,39.07,38.99,39.04,116500.0,29.4011,29.4538,29.3935,29.4312,116500.0
2008-07-08 12:40:00,39.04,39.07,38.89,38.9,55000.0,29.4312,29.4538,29.3181,29.3257,55000.0
2008-07-08 12:50:00,38.92,38.95,38.69,38.71,156300.0,29.3407,29.3634,29.1673,29.1824,156300.0
2008-07-08 13:00:00,38.71,38.77,38.69,38.75,129100.0,29.1824,29.2277,29.1673,29.2126,129100.0
2008-07-08 13:10:00,38.75,38.76,38.7,38.7,118900.0,29.2126,29.2201,29.1749,29.1749,118900.0
2008-07-08 13:20:00,38.7,38.71,38.51,38.56,143400.0,29.1749,29.1824,29.0317,29.0693,143400.0
2008-07-08 13:30:00,38.56,38.68,38.56,38.6,108000.0,29.0693,29.1598,29.0693,29.0995,108000.0
2008-07-08 13:40:00,38.6,38.72,38.59,38.71,148900.0,29.0995,29.19,29.092,29.1824,148900.0
2008-07-08 13:50:00,38.71,38.74,38.69,38.72,61700.0,29.1824,29.205,29.1673,29.19,61700.0
2008-07-08 14:00:00,38.72,38.92,38.71,38.85,152100.0,29.19,29.3407,29.1824,29.288,152100.0
2008-07-08 14:10:00,38.85,38.91,38.85,38.9,60100.0,29.288,29.3332,29.288,29.3257,60100.0
2008-07-08 14:20:00,38.91,39.05,38.9,38.99,136300.0,29.3332,29.4387,29.3257,29.3935,136300.0
2008-07-08 14:30:00,38.99,39.01,38.87,39.0,210500.0,29.3935,29.4086,29.303,29.4011,210500.0
2008-07-08 14:40:00,39.0,39.32,38.99,39.31,153200.0,29.4011,29.6423,29.3935,29.6348,153200.0
2008-07-08 14:50:00,39.31,39.35,39.15,39.2,99300.0,29.6348,29.6649,29.5141,29.5518,99300.0
2008-07-08 15:00:00,39.2,39.37,39.18,39.35,140300.0,29.5518,29.68,29.5367,29.6649,140300.0
2008-07-08 15:10:00,39.35,39.45,39.34,39.37,140400.0,29.6649,29.7403,29.6574,29.68,140400.0
2008-07-08 15:20:00,39.37,39.4,39.28,39.37,169400.0,29.68,29.7026,29.6121,29.68,169400.0
2008-07-08 15:30:00,39.38,39.43,39.35,39.42,165900.0,29.6875,29.7252,29.6649,29.7177,165900.0
2008-07-08 15:40:00,39.42,39.43,39.18,39.25,177500.0,29.7177,29.7252,29.5367,29.5895,177500.0
2008-07-08 15:50:00,39.25,39.36,39.17,39.25,300800.0,29.5895,29.6724,29.5292,29.5895,300800.0
2008-07-09 09:30:00,39.48,39.48,39.29,39.35,81400.0,29.7629,29.7629,29.6197,29.6649,81400.0
2008-07-09 09:40:00,39.36,39.76,39.35,39.69,66100.0,29.6724,29.974,29.6649,29.9212,66100.0
2008-07-09 09:50:00,39.72,39.99,39.71,39.96,109900.0,29.9438,30.1474,29.9363,30.1248,109900.0
2008-07-09 10:00:00,40.02,40.1,39.95,39.97,73400.0,30.17,30.2303,30.1172,30.1323,73400.0
2008-07-09 10:10:00,39.97,40.01,39.86,39.99,146700.0,30.1323,30.1625,30.0494,30.1474,146700.0
2008-07-09 10:20:00,39.98,40.02,39.91,39.92,149600.0,30.1398,30.17,30.0871,30.0946,149600.0
2008-07-09 10:30:00,39.94,40.03,39.88,40.0,127600.0,30.1097,30.1775,30.0645,30.1549,127600.0
2008-07-09 10:40:00,40.0,40.05,39.87,39.98,149600.0,30.1549,30.1926,30.0569,30.1398,149600.0
2008-07-09 10:50:00,39.99,40.47,39.76,40.29,206100.0,30.1474,30.5092,29.974,30.3735,206100.0
2008-07-09 11:00:00,40.29,40.3,40.0,40.26,39400.0,30.3735,30.3811,30.1549,30.3509,39400.0
2008-07-09 11:10:00,40.26,40.3,40.2,40.3,35400.0,30.3509,30.3811,30.3057,30.3811,35400.0
2008-07-09 11:20:00,40.3,40.3,40.22,40.28,48900.0,30.3811,30.3811,30.3208,30.366,48900.0
2008-07-09 11:30:00,40.27,40.28,40.2,40.24,54500.0,30.3585,30.366,30.3057,30.3359,54500.0
2008-07-09 11:40:00,40.23,40.24,40.06,40.13,46800.0,30.3283,30.3359,30.2002,30.2529,46800.0
2008-07-09 11:50:00,40.13,40.25,40.09,40.24,50100.0,30.2529,30.3434,30.2228,30.3359,50100.0
2008-07-09 12:00:00,40.22,40.23,40.14,40.2,25900.0,30.3208,30.3283,30.2605,30.3057,25900.0
2008-07-09 12:10:00,40.19,40.2,40.11,40.14,36200.0,30.2982,30.3057,30.2378,30.2605,36200.0
2008-07-09 12:20:00,40.15,40.2,40.08,40.14,30400.0,30.268,30.3057,30.2152,30.2605,30400.0
2008-07-09 12:30:00,40.13,40.15,40.04,40.1,55700.0,30.2529,30.268,30.1851,30.2303,55700.0
2008-07-09 12:40:00,40.1,40.12,40.04,40.04,43500.0,30.2303,30.2454,30.1851,30.1851,43500.0
2008-07-09 12:50:00,40.04,40.15,40.04,40.15,36800.0,30.1851,30.268,30.1851,30.268,36800.0
2008-07-09 13:00:00,40.13,40.14,39.92,40.04,42100.0,30.2529,30.2605,30.0946,30.1851,42100.0
2008-07-09 13:10:00,40.03,40.14,40.0,40.1,39900.0,30.1775,30.2605,30.1549,30.2303,39900.0
2008-07-09 13:20:00,40.08,40.11,40.04,40.08,31500.0,30.2152,30.2378,30.1851,30.2152,31500.0
2008-07-09 13:30:00,40.07,40.11,40.02,40.1,31100.0,30.2077,30.2378,30.17,30.2303,31100.0
2008-07-09 13:40:00,40.09,40.15,40.07,40.15,44300.0,30.2228,30.268,30.2077,30.268,44300.0
2008-07-09 13:50:00,40.15,40.16,40.1,40.14,51500.0,30.268,30.2755,30.2303,30.2605,51500.0
2008-07-09 14:00:00,40.14,40.14,39.98,40.09,29200.0,30.2605,30.2605,30.1398,30.2228,29200.0
2008-07-09 14:10:00,40.09,40.1,39.94,39.95,43900.0,30.2228,30.2303,30.1097,30.1172,43900.0
2008-07-09 14:20:00,39.95,40.03,39.9,40.0,57300.0,30.1172,30.1775,30.0795,30.1549,57300.0
2008-07-09 14:30:00,39.99,40.04,39.96,40.01,60300.0,30.1474,30.1851,30.1248,30.1625,60300.0
2008-07-09 14:40:00,40.01,40.06,39.92,40.0,228000.0,30.1625,30.2002,30.0946,30.1549,228000.0
2008-07-09 14:50:00,40.0,40.04,39.88,39.94,46100.0,30.1549,30.1851,30.0645,30.1097,46100.0
2008-07-09 15:00:00,39.92,39.94,39.82,39.87,47800.0,30.0946,30.1097,30.0192,30.0569,47800.0
2008-07-09 15:10:00,39.85,40.06,39.84,40.06,62400.0,30.0418,30.2002,30.0343,30.2002,62400.0
2008-07-09 15:20:00,40.05,40.09,39.94,39.97,66200.0,30.1926,30.2228,30.1097,30.1323,66200.0
2008-07-09 15:30:00,39.96,40.13,39.96,40.05,61600.0,30.1248,30.2529,30.1248,30.1926,61600.0
2008-07-09 15:40:00,40.05,40.06,39.79,39.79,150200.0,30.1926,30.2002,29.9966,29.9966,150200.0
2008-07-09 15:50:00,39.79,39.99,39.78,39.97,175000.0,29.9966,30.1474,29.9891,30.1323,175000.0
2008-07-10 09:30:00,40.02,40.04,39.57,39.83,39600.0,30.17,30.1851,29.8308,30.0268,39600.0
2008-07-10 09:40:00,39.83,39.89,39.52,39.53,38200.0,30.0268,30.072,29.7931,29.8006,38200.0
2008-07-10 09:50:00,39.53,39.8,39.53,39.68,28300.0,29.8006,30.0041,29.8006,29.9137,28300.0
2008-07-10 10:00:00,39.65,39.77,39.6,39.64,20000.0,29.8911,29.9815,29.8534,29.8835,20000.0
2008-07-10 10:10:00,39.64,39.71,39.6,39.61,29700.0,29.8835,29.9363,29.8534,29.8609,29700.0
2008-07-10 10:20:00,39.6,39.71,39.53,39.59,65800.0,29.8534,29.9363,29.8006,29.8458,65800.0
2008-07-10 10:30:00,39.61,39.7,39.54,39.62,48200.0,29.8609,29.9288,29.8081,29.8685,48200.0
2008-07-10 10:40:00,39.62,39.69,39.56,39.57,55800.0,29.8685,29.9212,29.8232,29.8308,55800.0
2008-07-10 10:50:00,39.58,39.65,39.54,39.55,29900.0,29.8383,29.8911,29.8081,29.8157,29900.0
2008-07-10 11:00:00,39.56,39.68,39.51,39.6,56700.0,29.8232,29.9137,29.7855,29.8534,56700.0
2008-07-10 11:10:00,39.57,39.63,39.5,39.53,22200.0,29.8308,29.876,29.778,29.8006,22200.0
2008-07-10 11:20:00,39.53,39.56,39.31,39.44,68500.0,29.8006,29.8232,29.6348,29.7328,68500.0
2008-07-10 11:30:00,39.45,39.66,39.44,39.62,60600.0,29.7403,29.8986,29.7328,29.8685,60600.0
2008-07-10 11:40:00,39.61,39.63,39.55,39.58,16900.0,29.8609,29.876,29.8157,29.8383,16900.0
2008-07-10 11:50:00,39.61,39.65,39.59,39.63,35600.0,29.8609,29.8911,29.8458,29.876,35600.0
2008-07-10 12:00:00,39.63,39.73,39.55,39.59,61200.0,29.876,29.9514,29.8157,29.8458,61200.0
2008-07-10 12:10:00,39.59,39.64,39.56,39.6,13100.0,29.8458,29.8835,29.8232,29.8534,13100.0
2008-07-10 12:20:00,39.6,39.62,39.48,39.51,14300.0,29.8534,29.8685,29.7629,29.7855,14300.0
2008-07-10 12:30:00,39.51,39.6,39.5,39.6,30900.0,29.7855,29.8534,29.778,29.8534,30900.0
2008-07-10 12:40:00,39.59,39.6,39.52,39.58,10800.0,29.8458,29.8534,29.7931,29.8383,10800.0
2008-07-10 12:50:00,39.58,39.59,39.45,39.54,31400.0,29.8383,29.8458,29.7403,29.8081,31400.0
2008-07-10 13:00:00,39.54,39.7,39.52,39.68,22700.0,29.8081,29.9288,29.7931,29.9137,22700.0
2008-07-10 13:10:00,39.68,39.75,39.64,39.7,55500.0,29.9137,29.9665,29.8835,29.9288,55500.0
2008-07-10 13:20:00,39.71,39.82,39.7,39.77,8700.0,29.9363,30.0192,29.9288,29.9815,8700.0
2008-07-10 13:30:00,39.76,40.02,39.74,39.99,37700.0,29.974,30.17,29.9589,30.1474,37700.0
2008-07-10 13:40:00,40.01,40.03,39.94,39.95,25700.0,30.1625,30.1775,30.1097,30.1172,25700.0
2008-07-10 13:50:00,39.94,39.94,39.88,39.91,12500.0,30.1097,30.1097,30.0645,30.0871,12500.0
2008-07-10 14:00:00,39.89,39.89,39.74,39.85,328100.0,30.072,30.072,29.9589,30.0418,328100.0
2008-07-10 14:10:00,39.85,39.85,39.76,39.83,20700.0,30.0418,30.0418,29.974,30.0268,20700.0
2008-07-10 14:20:00,39.85,39.88,39.67,39.72,27300.0,30.0418,30.0645,29.9061,29.9438,27300.0
2008-07-10 14:30:00,39.75,39.86,39.68,39.73,27700.0,29.9665,30.0494,29.9137,29.9514,27700.0
2008-07-10 14:40:00,39.72,39.76,39.61,39.7,50500.0,29.9438,29.974,29.8609,29.9288,50500.0
2008-07-10 14:50:00,39.69,39.75,39.55,39.56,41900.0,29.9212,29.9665,29.8157,29.8232,41900.0
2008-07-10 15:00:00,39.56,39.85,39.56,39.74,58800.0,29.8232,30.0418,29.8232,29.9589,58800.0
2008-07-10 15:10:00,39.72,39.75,39.59,39.61,35800.0,29.9438,29.9665,29.8458,29.8609,35800.0
2008-07-10 15:20:00,39.61,39.78,39.57,39.65,52500.0,29.8609,29.9891,29.8308,29.8911,52500.0
2008-07-10 15:30:00,39.64,39.65,39.41,39.55,104200.0,29.8835,29.8911,29.7101,29.8157,104200.0
2008-07-10 15:40:00,39.56,39.63,39.53,39.63,63100.0,29.8232,29.876,29.8006,29.876,63100.0
2008-07-10 15:50:00,39.63,39.86,39.55,39.73,123000.0,29.876,30.0494,29.8157,29.9514,123000.0
2008-07-11 09:30:00,39.39,39.84,39.14,39.19,33500.0,29.6951,30.0343,29.5066,29.5443,33500.0
2008-07-11 09:40:00,39.19,39.69,39.18,39.58,43600.0,29.5443,29.9212,29.5367,29.8383,43600.0
2008-07-11 09:50:00,39.61,39.66,39.41,39.6,16700.0,29.8609,29.8986,29.7101,29.8534,16700.0
2008-07-11 10:00:00,39.6,39.7,39.46,39.69,19700.0,29.8534,29.9288,29.7478,29.9212,19700.0
2008-07-11 10:10:00,39.69,39.88,39.6,39.81,24900.0,29.9212,30.0645,29.8534,30.0117,24900.0
2008-07-11 10:20:00,39.82,40.23,39.7,39.77,95600.0,30.0192,30.3283,29.9288,29.9815,95600.0
2008-07-11 10:30:00,39.75,40.0,39.69,39.93,40000.0,29.9665,30.1549,29.9212,30.1022,40000.0
2008-07-11 10:40:00,39.92,40.25,39.81,40.17,45100.0,30.0946,30.3434,30.0117,30.2831,45100.0
2008-07-11 10:50:00,40.18,40.3,40.0,40.0,62400.0,30.2906,30.3811,30.1549,30.1549,62400.0
2008-07-11 11:00:00,40.0,40.03,39.86,40.03,19000.0,30.1549,30.1775,30.0494,30.1775,19000.0
2008-07-11 11:10:00,40.03,40.07,39.89,39.91,19300.0,30.1775,30.2077,30.072,30.0871,19300.0
2008-07-11 11:20:00,39.89,39.9,39.63,39.68,24200.0,30.072,30.0795,29.876,29.9137,24200.0
2008-07-11 11:30:00,39.67,39.73,39.52,39.65,22000.0,29.9061,29.9514,29.7931,29.8911,22000.0
2008-07-11 11:40:00,39.65,39.66,39.4,39.46,36200.0,29.8911,29.8986,29.7026,29.7478,36200.0
2008-07-11 11:50:00,39.47,39.68,39.46,39.66,31900.0,29.7554,29.9137,29.7478,29.8986,31900.0
2008-07-11 12:00:00,39.66,39.78,39.62,39.78,64100.0,29.8986,29.9891,29.8685,29.9891,64100.0
2008-07-11 12:10:00,39.79,39.87,39.74,39.86,39700.0,29.9966,30.0569,29.9589,30.0494,39700.0
2008-07-11 12:20:00,39.87,39.9,39.7,39.83,38500.0,30.0569,30.0795,29.9288,30.0268,38500.0
2008-07-11 12:30:00,39.83,39.84,39.72,39.72,14400.0,30.0268,30.0343,29.9438,29.9438,14400.0
2008-07-11 12:40:00,39.71,39.86,39.68,39.85,19800.0,29.9363,30.0494,29.9137,30.0418,19800.0
2008-07-11 12:50:00,39.87,39.89,39.6,39.73,36200.0,30.0569,30.072,29.8534,29.9514,36200.0
2008-07-11 13:00:00,39.72,39.72,39.54,39.64,53200.0,29.9438,29.9438,29.8081,29.8835,53200.0
2008-07-11 13:10:00,39.64,39.69,39.52,39.55,53100.0,29.8835,29.9212,29.7931,29.8157,53100.0
2008-07-11 13:20:00,39.56,39.56,39.37,39.37,58000.0,29.8232,29.8232,29.68,29.68,58000.0
2008-07-11 13:30:00,39.41,39.42,39.17,39.25,64300.0,29.7101,29.7177,29.5292,29.5895,64300.0
2008-07-11 13:40:00,39.23,39.54,39.13,39.53,101600.0,29.5744,29.8081,29.4991,29.8006,101600.0
2008-07-11 13:50:00,39.54,39.59,39.49,39.53,32500.0,29.8081,29.8458,29.7704,29.8006,32500.0
2008-07-11 14:00:00,39.54,39.56,39.44,39.45,29100.0,29.8081,29.8232,29.7328,29.7403,29100.0
2008-07-11 14:10:00,39.44,39.49,39.41,39.46,30300.0,29.7328,29.7704,29.7101,29.7478,30300.0
2008-07-11 14:20:00,39.46,39.47,39.29,39.3,36100.0,29.7478,29.7554,29.6197,29.6272,36100.0
2008-07-11 14:30:00,39.31,39.39,39.31,39.38,21500.0,29.6348,29.6951,29.6348,29.6875,21500.0
2008-07-11 14:40:00,39.38,39.46,39.32,39.42,33800.0,29.6875,29.7478,29.6423,29.7177,33800.0
2008-07-11 14:50:00,39.47,39.64,39.31,39.46,124200.0,29.7554,29.8835,29.6348,29.7478,124200.0
2008-07-11 15:00:00,39.43,39.82,39.29,39.77,107500.0,29.7252,30.0192,29.6197,29.9815,107500.0
2008-07-11 15:10:00,39.79,39.84,39.55,39.64,50800.0,29.9966,30.0343,29.8157,29.8835,50800.0
2008-07-11 15:20:00,39.64,39.7,39.56,39.63,41700.0,29.8835,29.9288,29.8232,29.876,41700.0
2008-07-11 15:30:00,39.64,39.65,39.4,39.5,72600.0,29.8835,29.8911,29.7026,29.778,72600.0
2008-07-11 15:40:00,39.5,39.64,39.45,39.56,55600.0,29.778,29.8835,29.7403,29.8232,55600.0
2008-07-11 15:50:00,39.58,39.84,39.48,39.6,120600.0,29.8383,30.0343,29.7629,29.8534,120600.0
2008-07-14 09:30:00,39.74,39.98,39.53,39.81,45900.0,29.9589,30.1398,29.8006,30.0117,45900.0
2008-07-14 09:40:00,39.8,39.82,39.6,39.7,52400.0,30.0041,30.0192,29.8534,29.9288,52400.0
2008-07-14 09:50:00,39.71,39.71,39.32,39.32,43100.0,29.9363,29.9363,29.6423,29.6423,43100.0
2008-07-14 10:00:00,39.32,39.53,39.24,39.43,31300.0,29.6423,29.8006,29.582,29.7252,31300.0
2008-07-14 10:10:00,39.4,39.41,39.27,39.39,11200.0,29.7026,29.7101,29.6046,29.6951,11200.0
2008-07-14 10:20:00,39.39,39.5,39.35,39.44,29500.0,29.6951,29.778,29.6649,29.7328,29500.0
2008-07-14 10:30:00,39.45,39.49,39.37,39.44,65200.0,29.7403,29.7704,29.68,29.7328,65200.0
2008-07-14 10:40:00,39.4,39.46,39.34,39.36,15600.0,29.7026,29.7478,29.6574,29.6724,15600.0
2008-07-14 10:50:00,39.35,39.38,39.28,39.3,22900.0,29.6649,29.6875,29.6121,29.6272,22900.0
2008-07-14 11:00:00,39.28,39.33,39.17,39.21,42200.0,29.6121,29.6498,29.5292,29.5594,42200.0
2008-07-14 11:10:00,39.19,39.22,39.07,39.2,20300.0,29.5443,29.5669,29.4538,29.5518,20300.0
2008-07-14 11:20:00,39.2,39.21,38.97,38.97,22300.0,29.5518,29.5594,29.3784,29.3784,22300.0
2008-07-14 11:30:00,38.97,39.04,38.84,38.89,38100.0,29.3784,29.4312,29.2804,29.3181,38100.0
2008-07-14 11:40:00,38.89,38.89,38.79,38.8,51900.0,29.3181,29.3181,29.2427,29.2503,51900.0
2008-07-14 11:50:00,38.8,38.83,38.43,38.61,85600.0,29.2503,29.2729,28.9713,29.107,85600.0
2008-07-14 12:00:00,38.61,38.85,38.59,38.85,36500.0,29.107,29.288,29.092,29.288,36500.0
2008-07-14 12:10:00,38.85,38.9,38.78,38.82,31100.0,29.288,29.3257,29.2352,29.2654,31100.0
2008-07-14 12:20:00,38.8,38.84,38.78,38.82,20200.0,29.2503,29.2804,29.2352,29.2654,20200.0
2008-07-14 12:30:00,38.82,38.85,38.75,38.78,24100.0,29.2654,29.288,29.2126,29.2352,24100.0
2008-07-14 12:40:00,38.78,38.78,38.72,38.72,28500.0,29.2352,29.2352,29.19,29.19,28500.0
2008-07-14 12:50:00,38.73,38.83,38.7,38.7,35700.0,29.1975,29.2729,29.1749,29.1749,35700.0
2008-07-14 13:00:00,38.7,38.75,38.57,38.72,66200.0,29.1749,29.2126,29.0769,29.19,66200.0
2008-07-14 13:10:00,38.72,38.84,38.68,38.68,35900.0,29.19,29.2804,29.1598,29.1598,35900.0
2008-07-14 13:20:00,38.68,38.77,38.61,38.73,28100.0,29.1598,29.2277,29.107,29.1975,28100.0
2008-07-14 13:30:00,38.74,38.85,38.66,38.82,27500.0,29.205,29.288,29.1447,29.2654,27500.0
2008-07-14 13:40:00,38.83,38.84,38.77,38.84,32500.0,29.2729,29.2804,29.2277,29.2804,32500.0
2008-07-14 13:50:00,38.82,38.86,38.82,38.84,23000.0,29.2654,29.2955,29.2654,29.2804,23000.0
2008-07-14 14:00:00,38.85,38.89,38.81,38.82,33700.0,29.288,29.3181,29.2578,29.2654,33700.0
2008-07-14 14:10:00,38.82,38.89,38.81,38.88,31300.0,29.2654,29.3181,29.2578,29.3106,31300.0
2008-07-14 14:20:00,38.88,38.92,38.84,38.88,26500.0,29.3106,29.3407,29.2804,29.3106,26500.0
2008-07-14 14:30:00,38.88,39.01,38.88,39.01,36900.0,29.3106,29.4086,29.3106,29.4086,36900.0
2008-07-14 14:40:00,39.0,39.0,38.89,38.91,37900.0,29.4011,29.4011,29.3181,29.3332,37900.0
2008-07-14 14:50:00,38.9,38.95,38.89,38.92,26500.0,29.3257,29.3634,29.3181,29.3407,26500.0
2008-07-14 15:00:00,38.92,38.97,38.69,38.7,38400.0,29.3407,29.3784,29.1673,29.1749,38400.0
2008-07-14 15:10:00,38.7,38.74,38.66,38.67,42500.0,29.1749,29.205,29.1447,29.1523,42500.0
2008-07-14 15:20:00,38.67,38.87,38.66,38.74,60900.0,29.1523,29.303,29.1447,29.205,60900.0
2008-07-14 15:30:00,38.76,38.95,38.76,38.82,75700.0,29.2201,29.3634,29.2201,29.2654,75700.0
2008-07-14 15:40:00,38.81,38.82,38.63,38.69,92700.0,29.2578,29.2654,29.1221,29.1673,92700.0
2008-07-14 15:50:00,38.7,38.92,38.69,38.87,188500.0,29.1749,29.3407,29.1673,29.303,188500.0
2008-07-15 09:30:00,38.26,38.4,38.15,38.28,87000.0,28.8432,28.9487,28.7603,28.8583,87000.0
2008-07-15 09:40:00,38.3,38.37,37.94,38.12,315600.0,28.8733,28.9261,28.6019,28.7376,315600.0
2008-07-15 09:50:00,38.12,38.12,37.89,37.96,581500.0,28.7376,28.7376,28.5643,28.617,581500.0
2008-07-15 10:00:00,37.98,37.98,37.63,37.72,132500.0,28.6321,28.6321,28.3682,28.4361,132500.0
2008-07-15 10:10:00,37.73,38.01,37.73,38.01,87600.0,28.4436,28.6547,28.4436,28.6547,87600.0
2008-07-15 10:20:00,38.01,38.26,37.99,38.15,120800.0,28.6547,28.8432,28.6396,28.7603,120800.0
2008-07-15 10:30:00,38.14,38.18,37.92,37.96,111400.0,28.7527,28.7829,28.5869,28.617,111400.0
2008-07-15 10:40:00,37.96,38.01,37.83,37.84,480000.0,28.617,28.6547,28.519,28.5266,480000.0
2008-07-15 10:50:00,37.86,37.94,37.73,37.89,116800.0,28.5416,28.6019,28.4436,28.5643,116800.0
2008-07-15 11:00:00,37.89,38.04,37.87,37.98,65400.0,28.5643,28.6773,28.5492,28.6321,65400.0
2008-07-15 11:10:00,37.97,38.1,37.95,38.1,33100.0,28.6246,28.7226,28.6095,28.7226,33100.0
2008-07-15 11:20:00,38.1,38.12,37.93,37.97,31200.0,28.7226,28.7376,28.5944,28.6246,31200.0
2008-07-15 11:30:00,37.96,38.0,37.91,37.94,28800.0,28.617,28.6472,28.5793,28.6019,28800.0
2008-07-15 11:40:00,37.94,37.97,37.89,37.94,19800.0,28.6019,28.6246,28.5643,28.6019,19800.0
2008-07-15 11:50:00,37.94,37.95,37.86,37.95,36400.0,28.6019,28.6095,28.5416,28.6095,36400.0
2008-07-15 12:00:00,37.96,38.1,37.94,38.09,49600.0,28.617,28.7226,28.6019,28.715,49600.0
2008-07-15 12:10:00,38.09,38.1,37.88,37.88,48600.0,28.715,28.7226,28.5567,28.5567,48600.0
2008-07-15 12:20:00,37.88,38.01,37.84,37.9,34300.0,28.5567,28.6547,28.5266,28.5718,34300.0
2008-07-15 12:30:00,37.91,37.99,37.89,37.98,35400.0,28.5793,28.6396,28.5643,28.6321,35400.0
2008-07-15 12:40:00,37.98,38.13,37.98,38.1,23400.0,28.6321,28.7452,28.6321,28.7226,23400.0
2008-07-15 12:50:00,38.08,38.14,38.03,38.14,18000.0,28.7075,28.7527,28.6698,28.7527,18000.0
2008-07-15 13:00:00,38.13,38.22,38.13,38.22,24400.0,28.7452,28.813,28.7452,28.813,24400.0
2008-07-15 13:10:00,38.21,38.24,38.18,38.2,37300.0,28.8055,28.8281,28.7829,28.798,37300.0
2008-07-15 13:20:00,38.2,38.2,38.0,38.0,35900.0,28.798,28.798,28.6472,28.6472,35900.0
2008-07-15 13:30:00,38.01,38.05,38.0,38.03,42300.0,28.6547,28.6849,28.6472,28.6698,42300.0
2008-07-15 13:40:00,38.03,38.04,37.8,37.9,57600.0,28.6698,28.6773,28.4964,28.5718,57600.0
2008-07-15 13:50:00,37.91,38.1,37.91,38.01,24100.0,28.5793,28.7226,28.5793,28.6547,24100.0
2008-07-15 14:00:00,38.03,38.15,38.03,38.06,34800.0,28.6698,28.7603,28.6698,28.6924,34800.0
2008-07-15 14:10:00,38.06,38.21,38.0,38.19,25200.0,28.6924,28.8055,28.6472,28.7904,25200.0
2008-07-15 14:20:00,38.21,38.46,38.16,38.35,49800.0,28.8055,28.994,28.7678,28.911,49800.0
2008-07-15 14:30:00,38.35,38.53,38.35,38.44,57800.0,28.911,29.0467,28.911,28.9789,57800.0
2008-07-15 14:40:00,38.44,38.57,38.44,38.55,38500.0,28.9789,29.0769,28.9789,29.0618,38500.0
2008-07-15 14:50:00,38.56,38.56,38.31,38.33,66400.0,29.0693,29.0693,28.8809,28.896,66400.0
2008-07-15 15:00:00,38.33,38.55,38.33,38.55,37000.0,28.896,29.0618,28.896,29.0618,37000.0
2008-07-15 15:10:00,38.55,38.77,38.53,38.73,72900.0,29.0618,29.2277,29.0467,29.1975,72900.0
2008-07-15 15:20:00,38.73,38.74,38.44,38.44,87200.0,29.1975,29.205,28.9789,28.9789,87200.0
2008-07-15 15:30:00,38.42,38.42,38.19,38.24,139400.0,28.9638,28.9638,28.7904,28.8281,139400.0
2008-07-15 15:40:00,38.25,38.62,38.23,38.32,186700.0,28.8356,29.1146,28.8206,28.8884,186700.0
2008-07-15 15:50:00,38.32,38.35,38.13,38.15,221900.0,28.8884,28.911,28.7452,28.7603,221900.0
2008-07-16 09:30:00,38.03,38.11,37.79,38.0,116100.0,28.6698,28.7301,28.4889,28.6472,116100.0
2008-07-16 09:40:00,38.0,38.48,38.0,38.27,77900.0,28.6472,29.009,28.6472,28.8507,77900.0
2008-07-16 09:50:00,38.26,38.44,38.25,38.36,20500.0,28.8432,28.9789,28.8356,28.9186,20500.0
2008-07-16 10:00:00,38.35,38.46,38.34,38.37,35100.0,28.911,28.994,28.9035,28.9261,35100.0
2008-07-16 10:10:00,38.37,38.39,38.28,38.28,32000.0,28.9261,28.9412,28.8583,28.8583,32000.0
2008-07-16 10:20:00,38.25,38.39,38.25,38.39,21800.0,28.8356,28.9412,28.8356,28.9412,21800.0
2008-07-16 10:30:00,38.39,38.52,38.27,38.31,46800.0,28.9412,29.0392,28.8507,28.8809,46800.0
2008-07-16 10:40:00,38.34,38.37,38.04,38.13,49600.0,28.9035,28.9261,28.6773,28.7452,49600.0
2008-07-16 10:50:00,38.14,38.16,37.86,37.9,43200.0,28.7527,28.7678,28.5416,28.5718,43200.0
2008-07-16 11:00:00,37.91,37.97,37.71,37.71,58900.0,28.5793,28.6246,28.4286,28.4286,58900.0
2008-07-16 11:10:00,37.72,37.76,37.66,37.66,30800.0,28.4361,28.4662,28.3909,28.3909,30800.0
2008-07-16 11:20:00,37.66,37.67,37.52,37.53,40000.0,28.3909,28.3984,28.2853,28.2929,40000.0
2008-07-16 11:30:00,37.53,37.66,37.53,37.55,79800.0,28.2929,28.3909,28.2929,28.3079,79800.0
2008-07-16 11:40:00,37.56,37.6,37.54,37.6,40100.0,28.3155,28.3456,28.3004,28.3456,40100.0
2008-07-16 11:50:00,37.57,37.75,37.55,37.67,42100.0,28.323,28.4587,28.3079,28.3984,42100.0
2008-07-16 12:00:00,37.67,37.85,37.61,37.65,123000.0,28.3984,28.5341,28.3532,28.3833,123000.0
2008-07-16 12:10:00,37.66,37.66,37.45,37.48,39900.0,28.3909,28.3909,28.2325,28.2552,39900.0
2008-07-16 12:20:00,37.46,37.59,37.46,37.54,139000.0,28.2401,28.3381,28.2401,28.3004,139000.0
2008-07-16 12:30:00,37.54,37.56,37.41,37.54,74500.0,28.3004,28.3155,28.2024,28.3004,74500.0
2008-07-16 12:40:00,37.53,37.53,37.45,37.5,73600.0,28.2929,28.2929,28.2325,28.2702,73600.0
2008-07-16 12:50:00,37.5,37.5,37.42,37.5,30800.0,28.2702,28.2702,28.2099,28.2702,30800.0
2008-07-16 13:00:00,37.47,37.8,37.46,37.54,80200.0,28.2476,28.4964,28.2401,28.3004,80200.0
2008-07-16 13:10:00,37.54,37.57,37.49,37.49,21300.0,28.3004,28.323,28.2627,28.2627,21300.0
2008-07-16 13:20:00,37.49,37.56,37.47,37.5,21200.0,28.2627,28.3155,28.2476,28.2702,21200.0
2008-07-16 13:30:00,37.51,37.53,37.51,37.53,17300.0,28.2778,28.2929,28.2778,28.2929,17300.0
2008-07-16 13:40:00,37.53,37.54,37.49,37.53,21600.0,28.2929,28.3004,28.2627,28.2929,21600.0
2008-07-16 13:50:00,37.53,37.54,37.49,37.54,31400.0,28.2929,28.3004,28.2627,28.3004,31400.0
2008-07-16 14:00:00,37.53,37.54,37.32,37.35,46500.0,28.2929,28.3004,28.1345,28.1572,46500.0
2008-07-16 14:10:00,37.35,37.42,37.34,37.42,38300.0,28.1572,28.2099,28.1496,28.2099,38300.0
2008-07-16 14:20:00,37.41,37.49,37.39,37.47,31400.0,28.2024,28.2627,28.1873,28.2476,31400.0
2008-07-16 14:30:00,37.47,37.58,37.43,37.57,30200.0,28.2476,28.3306,28.2175,28.323,30200.0
2008-07-16 14:40:00,37.56,37.62,37.51,37.54,23600.0,28.3155,28.3607,28.2778,28.3004,23600.0
2008-07-16 14:50:00,37.51,37.57,37.45,37.45,21500.0,28.2778,28.323,28.2325,28.2325,21500.0
2008-07-16 15:00:00,37.45,37.58,37.42,37.48,50600.0,28.2325,28.3306,28.2099,28.2552,50600.0
2008-07-16 15:10:00,37.49,37.53,37.33,37.35,153700.0,28.2627,28.2929,28.1421,28.1572,153700.0
2008-07-16 15:20:00,37.35,37.42,37.34,37.36,49500.0,28.1572,28.2099,28.1496,28.1647,49500.0
2008-07-16 15:30:00,37.35,37.4,37.16,37.4,95900.0,28.1572,28.1949,28.0139,28.1949,95900.0
2008-07-16 15:40:00,37.4,37.44,37.22,37.23,90600.0,28.1949,28.225,28.0592,28.0667,90600.0
2008-07-16 15:50:00,37.23,37.33,37.14,37.19,197700.0,28.0667,28.1421,27.9988,28.0365,197700.0
2008-07-17 09:30:00,37.28,37.6,37.17,37.6,141000.0,28.1044,28.3456,28.0215,28.3456,141000.0
2008-07-17 09:40:00,37.6,37.89,37.5,37.89,100200.0,28.3456,28.5643,28.2702,28.5643,100200.0
2008-07-17 09:50:00,37.88,37.89,37.64,37.65,58900.0,28.5567,28.5643,28.3758,28.3833,58900.0
2008-07-17 10:00:00,37.64,37.68,37.33,37.37,79100.0,28.3758,28.4059,28.1421,28.1722,79100.0
2008-07-17 10:10:00,37.37,37.5,37.25,37.3,87400.0,28.1722,28.2702,28.0818,28.1195,87400.0
2008-07-17 10:20:00,37.3,37.33,37.2,37.27,88700.0,28.1195,28.1421,28.0441,28.0968,88700.0
2008-07-17 10:30:00,37.28,37.29,37.08,37.13,56300.0,28.1044,28.1119,27.9536,27.9913,56300.0
2008-07-17 10:40:00,37.12,37.18,36.9,36.98,113300.0,27.9838,28.029,27.8179,27.8782,113300.0
2008-07-17 10:50:00,36.96,36.99,36.86,36.9,64600.0,27.8631,27.8858,27.7878,27.8179,64600.0
2008-07-17 11:00:00,36.9,36.96,36.8,36.85,116500.0,27.8179,27.8631,27.7425,27.7802,116500.0
2008-07-17 11:10:00,36.85,37.04,36.85,36.88,139800.0,27.7802,27.9235,27.7802,27.8028,139800.0
2008-07-17 11:20:00,36.89,36.95,36.68,36.7,212700.0,27.8104,27.8556,27.6521,27.6671,212700.0
2008-07-17 11:30:00,36.69,36.7,36.5,36.51,94300.0,27.6596,27.6671,27.5164,27.5239,94300.0
2008-07-17 11:40:00,36.51,36.51,36.15,36.21,142400.0,27.5239,27.5239,27.2525,27.2977,142400.0
2008-07-17 11:50:00,36.21,36.31,36.18,36.29,102700.0,27.2977,27.3731,27.2751,27.3581,102700.0
2008-07-17 12:00:00,36.28,36.3,36.18,36.18,76000.0,27.3505,27.3656,27.2751,27.2751,76000.0
2008-07-17 12:10:00,36.18,36.25,36.05,36.2,219700.0,27.2751,27.3279,27.1771,27.2902,219700.0
2008-07-17 12:20:00,36.19,36.23,36.11,36.14,178000.0,27.2827,27.3128,27.2224,27.245,178000.0
2008-07-17 12:30:00,36.13,36.21,36.12,36.17,63900.0,27.2374,27.2977,27.2299,27.2676,63900.0
2008-07-17 12:40:00,36.17,36.24,36.14,36.17,45000.0,27.2676,27.3204,27.245,27.2676,45000.0
2008-07-17 12:50:00,36.17,36.26,36.17,36.18,28900.0,27.2676,27.3354,27.2676,27.2751,28900.0
2008-07-17 13:00:00,36.18,36.19,36.05,36.14,44700.0,27.2751,27.2827,27.1771,27.245,44700.0
2008-07-17 13:10:00,36.13,36.14,36.02,36.07,135000.0,27.2374,27.245,27.1545,27.1922,135000.0
2008-07-17 13:20:00,36.06,36.17,36.06,36.08,123200.0,27.1847,27.2676,27.1847,27.1997,123200.0
2008-07-17 13:30:00,36.07,36.16,36.03,36.12,137300.0,27.1922,27.2601,27.162,27.2299,137300.0
2008-07-17 13:40:00,36.12,36.14,36.08,36.1,85400.0,27.2299,27.245,27.1997,27.2148,85400.0
2008-07-17 13:50:00,36.1,36.2,36.1,36.18,79000.0,27.2148,27.2902,27.2148,27.2751,79000.0
2008-07-17 14:00:00,36.18,36.24,36.18,36.21,54400.0,27.2751,27.3204,27.2751,27.2977,54400.0
2008-07-17 14:10:00,36.21,36.26,36.2,36.21,69800.0,27.2977,27.3354,27.2902,27.2977,69800.0
2008-07-17 14:20:00,36.21,36.21,36.15,36.19,65600.0,27.2977,27.2977,27.2525,27.2827,65600.0
2008-07-17 14:30:00,36.18,36.19,36.08,36.08,42500.0,27.2751,27.2827,27.1997,27.1997,42500.0
2008-07-17 14:40:00,36.08,36.11,36.03,36.08,81200.0,27.1997,27.2224,27.162,27.1997,81200.0
2008-07-17 14:50:00,36.09,36.12,36.01,36.01,98900.0,27.2073,27.2299,27.147,27.147,98900.0
2008-07-17 15:00:00,36.02,36.04,35.96,36.0,164000.0,27.1545,27.1696,27.1093,27.1394,164000.0
2008-07-17 15:10:00,36.0,36.09,35.96,36.04,93300.0,27.1394,27.2073,27.1093,27.1696,93300.0
2008-07-17 15:20:00,36.04,36.04,35.99,36.0,74800.0,27.1696,27.1696,27.1319,27.1394,74800.0
2008-07-17 15:30:00,36.0,36.02,35.98,36.01,129000.0,27.1394,27.1545,27.1244,27.147,129000.0
2008-07-17 15:40:00,36.0,36.16,35.99,36.13,169600.0,27.1394,27.2601,27.1319,27.2374,169600.0
2008-07-17 15:50:00,36.13,36.23,36.06,36.16,352300.0,27.2374,27.3128,27.1847,27.2601,352300.0
2008-07-18 09:30:00,36.18,36.61,36.18,36.5,36400.0,27.2751,27.5993,27.2751,27.5164,36400.0
2008-07-18 09:40:00,36.5,36.74,36.39,36.66,106100.0,27.5164,27.6973,27.4334,27.637,106100.0
2008-07-18 09:50:00,36.66,36.97,36.63,36.76,61100.0,27.637,27.8707,27.6144,27.7124,61100.0
2008-07-18 10:00:00,36.76,36.9,36.61,36.69,117800.0,27.7124,27.8179,27.5993,27.6596,117800.0
2008-07-18 10:10:00,36.69,36.74,36.57,36.6,73500.0,27.6596,27.6973,27.5691,27.5918,73500.0
2008-07-18 10:20:00,36.61,36.73,36.53,36.55,71100.0,27.5993,27.6898,27.539,27.5541,71100.0
2008-07-18 10:30:00,36.55,36.67,36.51,36.61,64500.0,27.5541,27.6445,27.5239,27.5993,64500.0
2008-07-18 10:40:00,36.62,36.62,36.52,36.54,49900.0,27.6068,27.6068,27.5314,27.5465,49900.0
2008-07-18 10:50:00,36.54,36.54,36.48,36.5,47300.0,27.5465,27.5465,27.5013,27.5164,47300.0
2008-07-18 11:00:00,36.51,36.53,36.48,36.5,50700.0,27.5239,27.539,27.5013,27.5164,50700.0
2008-07-18 11:10:00,36.5,36.5,36.32,36.32,65200.0,27.5164,27.5164,27.3807,27.3807,65200.0
2008-07-18 11:20:00,36.31,36.32,36.07,36.12,73900.0,27.3731,27.3807,27.1922,27.2299,73900.0
2008-07-18 11:30:00,36.12,36.18,36.09,36.18,58000.0,27.2299,27.2751,27.2073,27.2751,58000.0
2008-07-18 11:40:00,36.17,36.2,36.1,36.17,114100.0,27.2676,27.2902,27.2148,27.2676,114100.0
2008-07-18 11:50:00,36.17,36.21,36.14,36.17,47800.0,27.2676,27.2977,27.245,27.2676,47800.0
2008-07-18 12:00:00,36.17,36.5,36.16,36.5,69600.0,27.2676,27.5164,27.2601,27.5164,69600.0
2008-07-18 12:10:00,36.5,36.52,36.35,36.36,44100.0,27.5164,27.5314,27.4033,27.4108,44100.0
2008-07-18 12:20:00,36.37,36.43,36.35,36.36,43000.0,27.4184,27.4636,27.4033,27.4108,43000.0
2008-07-18 12:30:00,36.37,36.37,36.32,36.33,23600.0,27.4184,27.4184,27.3807,27.3882,23600.0
2008-07-18 12:40:00,36.33,36.33,36.25,36.3,36400.0,27.3882,27.3882,27.3279,27.3656,36400.0
2008-07-18 12:50:00,36.3,36.3,36.16,36.18,43700.0,27.3656,27.3656,27.2601,27.2751,43700.0
2008-07-18 13:00:00,36.19,36.19,36.02,36.14,102100.0,27.2827,27.2827,27.1545,27.245,102100.0
2008-07-18 13:10:00,36.15,36.31,36.14,36.28,51100.0,27.2525,27.3731,27.245,27.3505,51100.0
2008-07-18 13:20:00,36.28,36.36,36.16,36.3,56700.0,27.3505,27.4108,27.2601,27.3656,56700.0
2008-07-18 13:30:00,36.31,36.34,36.23,36.28,70700.0,27.3731,27.3957,27.3128,27.3505,70700.0
2008-07-18 13:40:00,36.29,36.33,36.27,36.31,30600.0,27.3581,27.3882,27.343,27.3731,30600.0
2008-07-18 13:50:00,36.31,36.42,36.29,36.39,149800.0,27.3731,27.4561,27.3581,27.4334,149800.0
2008-07-18 14:00:00,36.39,36.41,36.35,36.38,367100.0,27.4334,27.4485,27.4033,27.4259,367100.0
2008-07-18 14:10:00,36.38,36.44,36.38,36.41,40700.0,27.4259,27.4711,27.4259,27.4485,40700.0
2008-07-18 14:20:00,36.41,36.45,36.39,36.44,43900.0,27.4485,27.4787,27.4334,27.4711,43900.0
2008-07-18 14:30:00,36.44,36.44,36.32,36.4,52700.0,27.4711,27.4711,27.3807,27.441,52700.0
2008-07-18 14:40:00,36.4,36.43,36.38,36.43,34600.0,27.441,27.4636,27.4259,27.4636,34600.0
2008-07-18 14:50:00,36.43,36.43,36.29,36.4,57700.0,27.4636,27.4636,27.3581,27.441,57700.0
2008-07-18 15:00:00,36.4,36.41,36.36,36.41,39200.0,27.441,27.4485,27.4108,27.4485,39200.0
2008-07-18 15:10:00,36.4,36.44,36.35,36.36,48600.0,27.441,27.4711,27.4033,27.4108,48600.0
2008-07-18 15:20:00,36.35,36.48,36.35,36.48,77300.0,27.4033,27.5013,27.4033,27.5013,77300.0
2008-07-18 15:30:00,36.48,36.54,36.44,36.49,192400.0,27.5013,27.5465,27.4711,27.5088,192400.0
2008-07-18 15:40:00,36.5,36.56,36.45,36.53,243800.0,27.5164,27.5616,27.4787,27.539,243800.0
2008-07-18 15:50:00,36.54,36.76,36.47,36.69,238400.0,27.5465,27.7124,27.4938,27.6596,238400.0
2008-07-21 09:30:00,36.9,37.41,36.7,37.14,133900.0,27.8179,28.2024,27.6671,27.9988,133900.0
2008-07-21 09:40:00,37.12,37.15,36.75,36.97,80600.0,27.9838,28.0064,27.7048,27.8707,80600.0
2008-07-21 09:50:00,36.98,37.0,36.92,36.96,40700.0,27.8782,27.8933,27.833,27.8631,40700.0
2008-07-21 10:00:00,36.96,37.13,36.8,37.1,96200.0,27.8631,27.9913,27.7425,27.9687,96200.0
2008-07-21 10:10:00,37.11,37.43,37.11,37.41,106900.0,27.9762,28.2175,27.9762,28.2024,106900.0
2008-07-21 10:20:00,37.4,37.49,37.33,37.35,60700.0,28.1949,28.2627,28.1421,28.1572,60700.0
2008-07-21 10:30:00,37.35,37.56,37.34,37.55,43100.0,28.1572,28.3155,28.1496,28.3079,43100.0
2008-07-21 10:40:00,37.55,37.75,37.47,37.73,85000.0,28.3079,28.4587,28.2476,28.4436,85000.0
2008-07-21 10:50:00,37.73,37.8,37.71,37.77,53100.0,28.4436,28.4964,28.4286,28.4738,53100.0
2008-07-21 11:00:00,37.77,37.79,37.73,37.76,37100.0,28.4738,28.4889,28.4436,28.4662,37100.0
2008-07-21 11:10:00,37.76,37.84,37.74,37.84,37900.0,28.4662,28.5266,28.4512,28.5266,37900.0
2008-07-21 11:20:00,37.84,38.08,37.84,38.02,159400.0,28.5266,28.7075,28.5266,28.6623,159400.0
2008-07-21 11:30:00,38.04,38.05,37.9,37.95,57200.0,28.6773,28.6849,28.5718,28.6095,57200.0
2008-07-21 11:40:00,37.94,37.95,37.78,37.83,44700.0,28.6019,28.6095,28.4813,28.519,44700.0
2008-07-21 11:50:00,37.83,37.83,37.78,37.82,19000.0,28.519,28.519,28.4813,28.5115,19000.0
2008-07-21 12:00:00,37.81,37.84,37.75,37.8,39600.0,28.5039,28.5266,28.4587,28.4964,39600.0
2008-07-21 12:10:00,37.8,37.89,37.8,37.87,20600.0,28.4964,28.5643,28.4964,28.5492,20600.0
2008-07-21 12:20:00,37.88,37.96,37.86,37.96,37500.0,28.5567,28.617,28.5416,28.617,37500.0
2008-07-21 12:30:00,37.97,38.13,37.97,38.05,123700.0,28.6246,28.7452,28.6246,28.6849,123700.0
2008-07-21 12:40:00,38.06,38.15,38.0,38.02,69300.0,28.6924,28.7603,28.6472,28.6623,69300.0
2008-07-21 12:50:00,38.02,38.22,38.02,38.21,51000.0,28.6623,28.813,28.6623,28.8055,51000.0
2008-07-21 13:00:00,38.21,38.25,38.04,38.04,147500.0,28.8055,28.8356,28.6773,28.6773,147500.0
2008-07-21 13:10:00,38.04,38.09,38.0,38.09,62100.0,28.6773,28.715,28.6472,28.715,62100.0
2008-07-21 13:20:00,38.09,38.17,38.08,38.17,93600.0,28.715,28.7753,28.7075,28.7753,93600.0
2008-07-21 13:30:00,38.16,38.25,38.16,38.25,81400.0,28.7678,28.8356,28.7678,28.8356,81400.0
2008-07-21 13:40:00,38.25,38.25,38.21,38.24,80500.0,28.8356,28.8356,28.8055,28.8281,80500.0
2008-07-21 13:50:00,38.24,38.25,38.09,38.1,63300.0,28.8281,28.8356,28.715,28.7226,63300.0
2008-07-21 14:00:00,38.1,38.11,38.02,38.09,67100.0,28.7226,28.7301,28.6623,28.715,67100.0
2008-07-21 14:10:00,38.09,38.11,38.06,38.1,46000.0,28.715,28.7301,28.6924,28.7226,46000.0
2008-07-21 14:20:00,38.1,38.12,38.09,38.1,55800.0,28.7226,28.7376,28.715,28.7226,55800.0
2008-07-21 14:30:00,38.1,38.12,38.09,38.11,42000.0,28.7226,28.7376,28.715,28.7301,42000.0
2008-07-21 14:40:00,38.1,38.11,38.09,38.09,56500.0,28.7226,28.7301,28.715,28.715,56500.0
2008-07-21 14:50:00,38.09,38.28,38.09,38.27,81200.0,28.715,28.8583,28.715,28.8507,81200.0
2008-07-21 15:00:00,38.28,38.34,38.22,38.33,133600.0,28.8583,28.9035,28.813,28.896,133600.0
2008-07-21 15:10:00,38.32,38.53,38.32,38.47,191800.0,28.8884,29.0467,28.8884,29.0015,191800.0
2008-07-21 15:20:00,38.47,38.54,38.46,38.49,106300.0,29.0015,29.0543,28.994,29.0166,106300.0
2008-07-21 15:30:00,38.48,38.62,38.47,38.61,153400.0,29.009,29.1146,29.0015,29.107,153400.0
2008-07-21 15:40:00,38.62,38.74,38.6,38.72,205900.0,29.1146,29.205,29.0995,29.19,205900.0
2008-07-21 15:50:00,38.73,38.87,38.6,38.79,377400.0,29.1975,29.303,29.0995,29.2427,377400.0
2008-07-22 09:30:00,38.83,38.9,38.41,38.46,117100.0,29.2729,29.3257,28.9563,28.994,117100.0
2008-07-22 09:40:00,38.41,38.52,38.17,38.28,231800.0,28.9563,29.0392,28.7753,28.8583,231800.0
2008-07-22 09:50:00,38.28,38.42,38.23,38.4,167600.0,28.8583,28.9638,28.8206,28.9487,167600.0
2008-07-22 10:00:00,38.43,38.44,38.2,38.24,175500.0,28.9713,28.9789,28.798,28.8281,175500.0
2008-07-22 10:10:00,38.24,38.39,38.17,38.37,41600.0,28.8281,28.9412,28.7753,28.9261,41600.0
2008-07-22 10:20:00,38.37,38.42,38.32,38.35,188200.0,28.9261,28.9638,28.8884,28.911,188200.0
2008-07-22 10:30:00,38.35,38.37,38.29,38.29,74800.0,28.911,28.9261,28.8658,28.8658,74800.0
2008-07-22 10:40:00,38.28,38.36,38.27,38.31,33800.0,28.8583,28.9186,28.8507,28.8809,33800.0
2008-07-22 10:50:00,38.29,38.39,38.27,38.38,32600.0,28.8658,28.9412,28.8507,28.9336,32600.0
2008-07-22 11:00:00,38.38,38.45,38.31,38.31,29600.0,28.9336,28.9864,28.8809,28.8809,29600.0
2008-07-22 11:10:00,38.31,38.33,38.21,38.22,89900.0,28.8809,28.896,28.8055,28.813,89900.0
2008-07-22 11:20:00,38.22,38.26,38.09,38.14,26600.0,28.813,28.8432,28.715,28.7527,26600.0
2008-07-22 11:30:00,38.14,38.19,38.02,38.16,34300.0,28.7527,28.7904,28.6623,28.7678,34300.0
2008-07-22 11:40:00,38.16,38.21,38.16,38.2,43700.0,28.7678,28.8055,28.7678,28.798,43700.0
2008-07-22 11:50:00,38.19,38.2,38.08,38.11,33300.0,28.7904,28.798,28.7075,28.7301,33300.0
2008-07-22 12:00:00,38.14,38.15,38.09,38.12,26200.0,28.7527,28.7603,28.715,28.7376,26200.0
2008-07-22 12:10:00,38.12,38.18,38.05,38.14,38100.0,28.7376,28.7829,28.6849,28.7527,38100.0
2008-07-22 12:20:00,38.13,38.19,38.08,38.1,23100.0,28.7452,28.7904,28.7075,28.7226,23100.0
2008-07-22 12:30:00,38.1,38.15,38.01,38.06,24500.0,28.7226,28.7603,28.6547,28.6924,24500.0
2008-07-22 12:40:00,38.07,38.11,38.02,38.04,51000.0,28.6999,28.7301,28.6623,28.6773,51000.0
2008-07-22 12:50:00,38.03,38.09,37.99,38.08,113300.0,28.6698,28.715,28.6396,28.7075,113300.0
2008-07-22 13:00:00,38.08,38.11,38.0,38.04,39200.0,28.7075,28.7301,28.6472,28.6773,39200.0
2008-07-22 13:10:00,38.04,38.09,38.0,38.0,34300.0,28.6773,28.715,28.6472,28.6472,34300.0
2008-07-22 13:20:00,38.01,38.06,37.98,38.02,114200.0,28.6547,28.6924,28.6321,28.6623,114200.0
2008-07-22 13:30:00,38.03,38.15,37.95,38.12,89600.0,28.6698,28.7603,28.6095,28.7376,89600.0
2008-07-22 13:40:00,38.07,38.09,37.98,37.99,22900.0,28.6999,28.715,28.6321,28.6396,22900.0
2008-07-22 13:50:00,37.99,38.03,37.98,38.0,35800.0,28.6396,28.6698,28.6321,28.6472,35800.0
2008-07-22 14:00:00,37.99,38.01,37.96,37.98,23200.0,28.6396,28.6547,28.617,28.6321,23200.0
2008-07-22 14:10:00,37.98,38.01,37.93,37.96,68000.0,28.6321,28.6547,28.5944,28.617,68000.0
2008-07-22 14:20:00,37.96,37.97,37.85,37.89,39500.0,28.617,28.6246,28.5341,28.5643,39500.0
2008-07-22 14:30:00,37.9,37.91,37.8,37.85,58200.0,28.5718,28.5793,28.4964,28.5341,58200.0
2008-07-22 14:40:00,37.85,37.89,37.82,37.87,130700.0,28.5341,28.5643,28.5115,28.5492,130700.0
2008-07-22 14:50:00,37.87,37.89,37.74,37.77,176100.0,28.5492,28.5643,28.4512,28.4738,176100.0
2008-07-22 15:00:00,37.76,37.89,37.74,37.88,99700.0,28.4662,28.5643,28.4512,28.5567,99700.0
2008-07-22 15:10:00,37.87,37.88,37.78,37.83,192300.0,28.5492,28.5567,28.4813,28.519,192300.0
2008-07-22 15:20:00,37.84,37.85,37.77,37.79,246000.0,28.5266,28.5341,28.4738,28.4889,246000.0
2008-07-22 15:30:00,37.78,37.78,37.64,37.67,93200.0,28.4813,28.4813,28.3758,28.3984,93200.0
2008-07-22 15:40:00,37.68,37.77,37.64,37.68,199200.0,28.4059,28.4738,28.3758,28.4059,199200.0
2008-07-22 15:50:00,37.68,37.73,37.62,37.67,212200.0,28.4059,28.4436,28.3607,28.3984,212200.0
2008-07-23 09:30:00,37.5,37.99,37.3,37.47,50800.0,28.2702,28.6396,28.1195,28.2476,50800.0
2008-07-23 09:40:00,37.43,37.45,36.96,37.09,116200.0,28.2175,28.2325,27.8631,27.9612,116200.0
2008-07-23 09:50:00,37.1,37.28,37.07,37.11,99300.0,27.9687,28.1044,27.9461,27.9762,99300.0
2008-07-23 10:00:00,37.1,37.16,36.96,37.05,148000.0,27.9687,28.0139,27.8631,27.931,148000.0
2008-07-23 10:10:00,37.06,37.08,36.97,36.98,113800.0,27.9385,27.9536,27.8707,27.8782,113800.0
2008-07-23 10:20:00,36.98,36.99,36.65,36.67,117100.0,27.8782,27.8858,27.6294,27.6445,117100.0
2008-07-23 10:30:00,36.67,36.84,36.6,36.6,90100.0,27.6445,27.7727,27.5918,27.5918,90100.0
2008-07-23 10:40:00,36.58,36.58,36.39,36.39,328000.0,27.5767,27.5767,27.4334,27.4334,328000.0
2008-07-23 10:50:00,36.39,36.5,36.29,36.49,137900.0,27.4334,27.5164,27.3581,27.5088,137900.0
2008-07-23 11:00:00,36.47,36.63,36.42,36.56,325000.0,27.4938,27.6144,27.4561,27.5616,325000.0
2008-07-23 11:10:00,36.54,36.79,36.47,36.79,241500.0,27.5465,27.735,27.4938,27.735,241500.0
2008-07-23 11:20:00,36.8,36.82,36.72,36.73,80300.0,27.7425,27.7576,27.6822,27.6898,80300.0
2008-07-23 11:30:00,36.73,36.73,36.44,36.49,133400.0,27.6898,27.6898,27.4711,27.5088,133400.0
2008-07-23 11:40:00,36.5,36.52,36.36,36.38,215200.0,27.5164,27.5314,27.4108,27.4259,215200.0
2008-07-23 11:50:00,36.38,36.41,36.22,36.22,76000.0,27.4259,27.4485,27.3053,27.3053,76000.0
2008-07-23 12:00:00,36.22,36.23,35.95,35.98,167500.0,27.3053,27.3128,27.1017,27.1244,167500.0
2008-07-23 12:10:00,35.97,36.08,35.9,36.06,201000.0,27.1168,27.1997,27.064,27.1847,201000.0
2008-07-23 12:20:00,36.05,36.07,35.93,36.02,188900.0,27.1771,27.1922,27.0867,27.1545,188900.0
2008-07-23 12:30:00,36.02,36.04,35.99,36.03,100200.0,27.1545,27.1696,27.1319,27.162,100200.0
2008-07-23 12:40:00,36.03,36.04,35.94,36.0,77300.0,27.162,27.1696,27.0942,27.1394,77300.0
2008-07-23 12:50:00,36.0,36.0,35.93,35.95,144000.0,27.1394,27.1394,27.0867,27.1017,144000.0
2008-07-23 13:00:00,35.95,36.01,35.89,35.93,190400.0,27.1017,27.147,27.0565,27.0867,190400.0
2008-07-23 13:10:00,35.92,35.97,35.91,35.95,36500.0,27.0791,27.1168,27.0716,27.1017,36500.0
2008-07-23 13:20:00,35.95,35.97,35.91,35.95,68000.0,27.1017,27.1168,27.0716,27.1017,68000.0
2008-07-23 13:30:00,35.95,36.02,35.93,35.94,147800.0,27.1017,27.1545,27.0867,27.0942,147800.0
2008-07-23 13:40:00,35.93,35.94,35.75,35.87,195600.0,27.0867,27.0942,26.951,27.0414,195600.0
2008-07-23 13:50:00,35.88,36.04,35.88,36.0,270100.0,27.049,27.1696,27.049,27.1394,270100.0
2008-07-23 14:00:00,36.0,36.08,36.0,36.0,233600.0,27.1394,27.1997,27.1394,27.1394,233600.0
2008-07-23 14:10:00,36.0,36.14,36.0,36.12,88100.0,27.1394,27.245,27.1394,27.2299,88100.0
2008-07-23 14:20:00,36.12,36.13,35.95,35.95,226600.0,27.2299,27.2374,27.1017,27.1017,226600.0
2008-07-23 14:30:00,35.96,36.02,35.92,35.98,92000.0,27.1093,27.1545,27.0791,27.1244,92000.0
2008-07-23 14:40:00,35.98,36.01,35.94,36.0,175100.0,27.1244,27.147,27.0942,27.1394,175100.0
2008-07-23 14:50:00,36.0,36.08,35.99,36.05,175900.0,27.1394,27.1997,27.1319,27.1771,175900.0
2008-07-23 15:00:00,36.05,36.16,36.05,36.13,139900.0,27.1771,27.2601,27.1771,27.2374,139900.0
2008-07-23 15:10:00,36.14,36.29,36.13,36.29,165600.0,27.245,27.3581,27.2374,27.3581,165600.0
2008-07-23 15:20:00,36.29,36.6,36.23,36.57,282200.0,27.3581,27.5918,27.3128,27.5691,282200.0
2008-07-23 15:30:00,36.56,36.57,36.39,36.45,235000.0,27.5616,27.5691,27.4334,27.4787,235000.0
2008-07-23 15:40:00,36.45,36.53,36.37,36.52,275200.0,27.4787,27.539,27.4184,27.5314,275200.0
2008-07-23 15:50:00,36.54,36.88,36.49,36.68,538500.0,27.5465,27.8028,27.5088,27.6521,538500.0
2008-07-24 09:30:00,36.6,36.62,36.31,36.38,53300.0,27.5918,27.6068,27.3731,27.4259,53300.0
2008-07-24 09:40:00,36.38,36.61,36.3,36.6,61500.0,27.4259,27.5993,27.3656,27.5918,61500.0
2008-07-24 09:50:00,36.61,36.61,36.38,36.42,37900.0,27.5993,27.5993,27.4259,27.4561,37900.0
2008-07-24 10:00:00,36.41,36.59,36.39,36.52,49200.0,27.4485,27.5842,27.4334,27.5314,49200.0
2008-07-24 10:10:00,36.51,36.6,36.4,36.48,167700.0,27.5239,27.5918,27.441,27.5013,167700.0
2008-07-24 10:20:00,36.48,36.49,36.3,36.4,113000.0,27.5013,27.5088,27.3656,27.441,113000.0
2008-07-24 10:30:00,36.4,36.46,36.36,36.36,91600.0,27.441,27.4862,27.4108,27.4108,91600.0
2008-07-24 10:40:00,36.36,36.4,36.22,36.23,163900.0,27.4108,27.441,27.3053,27.3128,163900.0
2008-07-24 10:50:00,36.24,36.28,35.65,35.68,195500.0,27.3204,27.3505,26.8756,26.8982,195500.0
2008-07-24 11:00:00,35.68,35.7,35.1,35.11,154900.0,26.8982,26.9133,26.4609,26.4685,154900.0
2008-07-24 11:10:00,35.11,35.15,34.57,34.57,349900.0,26.4685,26.4986,26.0614,26.0614,349900.0
2008-07-24 11:20:00,34.56,34.72,34.38,34.7,219400.0,26.0539,26.1745,25.9182,26.1594,219400.0
2008-07-24 11:30:00,34.69,35.03,34.69,35.03,201000.0,26.1519,26.4082,26.1519,26.4082,201000.0
2008-07-24 11:40:00,35.05,35.16,34.94,35.05,162600.0,26.4233,26.5062,26.3403,26.4233,162600.0
2008-07-24 11:50:00,35.04,35.04,34.69,34.79,146000.0,26.4157,26.4157,26.1519,26.2272,146000.0
2008-07-24 12:00:00,34.79,34.86,34.7,34.86,90500.0,26.2272,26.28,26.1594,26.28,90500.0
2008-07-24 12:10:00,34.85,34.96,34.74,34.95,76700.0,26.2725,26.3554,26.1896,26.3479,76700.0
2008-07-24 12:20:00,34.94,35.1,34.9,34.92,117900.0,26.3403,26.4609,26.3102,26.3252,117900.0
2008-07-24 12:30:00,34.9,35.16,34.9,35.14,240500.0,26.3102,26.5062,26.3102,26.4911,240500.0
2008-07-24 12:40:00,35.11,35.32,35.08,35.2,167800.0,26.4685,26.6268,26.4459,26.5363,167800.0
2008-07-24 12:50:00,35.19,35.31,35.13,35.13,175400.0,26.5288,26.6193,26.4836,26.4836,175400.0
2008-07-24 13:00:00,35.15,35.2,35.07,35.1,94800.0,26.4986,26.5363,26.4383,26.4609,94800.0
2008-07-24 13:10:00,35.09,35.14,35.04,35.05,742600.0,26.4534,26.4911,26.4157,26.4233,742600.0
2008-07-24 13:20:00,35.06,35.2,35.06,35.18,106200.0,26.4308,26.5363,26.4308,26.5213,106200.0
2008-07-24 13:30:00,35.18,35.29,35.18,35.28,131200.0,26.5213,26.6042,26.5213,26.5966,131200.0
2008-07-24 13:40:00,35.27,35.45,35.27,35.45,76300.0,26.5891,26.7248,26.5891,26.7248,76300.0
2008-07-24 13:50:00,35.44,35.45,35.3,35.37,83400.0,26.7173,26.7248,26.6117,26.6645,83400.0
2008-07-24 14:00:00,35.38,35.4,35.29,35.29,165300.0,26.672,26.6871,26.6042,26.6042,165300.0
2008-07-24 14:10:00,35.29,35.32,35.17,35.25,120700.0,26.6042,26.6268,26.5137,26.574,120700.0
2008-07-24 14:20:00,35.25,35.33,35.25,35.33,53200.0,26.574,26.6343,26.574,26.6343,53200.0
2008-07-24 14:30:00,35.32,35.39,35.3,35.33,181700.0,26.6268,26.6796,26.6117,26.6343,181700.0
2008-07-24 14:40:00,35.34,35.34,35.24,35.28,247100.0,26.6419,26.6419,26.5665,26.5966,247100.0
2008-07-24 14:50:00,35.29,35.35,35.28,35.35,115200.0,26.6042,26.6494,26.5966,26.6494,115200.0
2008-07-24 15:00:00,35.33,35.39,35.3,35.35,138000.0,26.6343,26.6796,26.6117,26.6494,138000.0
2008-07-24 15:10:00,35.35,35.47,35.35,35.41,123800.0,26.6494,26.7399,26.6494,26.6946,123800.0
2008-07-24 15:20:00,35.41,35.42,35.14,35.14,132800.0,26.6946,26.7022,26.4911,26.4911,132800.0
2008-07-24 15:30:00,35.12,35.13,34.88,34.9,197900.0,26.476,26.4836,26.2951,26.3102,197900.0
2008-07-24 15:40:00,34.89,34.94,34.83,34.85,246200.0,26.3026,26.3403,26.2574,26.2725,246200.0
2008-07-24 15:50:00,34.85,34.97,34.72,34.94,319100.0,26.2725,26.3629,26.1745,26.3403,319100.0
2008-07-25 09:30:00,35.03,35.09,34.71,34.93,74400.0,26.4082,26.4534,26.1669,26.3328,74400.0
2008-07-25 09:40:00,34.94,35.39,34.92,35.28,102500.0,26.3403,26.6796,26.3252,26.5966,102500.0
2008-07-25 09:50:00,35.28,35.32,35.14,35.22,102300.0,26.5966,26.6268,26.4911,26.5514,102300.0
2008-07-25 10:00:00,35.21,35.36,35.09,35.09,98700.0,26.5439,26.657,26.4534,26.4534,98700.0
2008-07-25 10:10:00,35.07,35.23,35.06,35.18,57500.0,26.4383,26.5589,26.4308,26.5213,57500.0
2008-07-25 10:20:00,35.18,35.21,34.98,34.99,77800.0,26.5213,26.5439,26.3705,26.378,77800.0
2008-07-25 10:30:00,34.99,35.04,34.94,34.94,122100.0,26.378,26.4157,26.3403,26.3403,122100.0
2008-07-25 10:40:00,34.95,35.03,34.92,34.97,64700.0,26.3479,26.4082,26.3252,26.3629,64700.0
2008-07-25 10:50:00,34.97,35.05,34.89,35.02,97500.0,26.3629,26.4233,26.3026,26.4006,97500.0
2008-07-25 11:00:00,35.02,35.16,35.0,35.16,38000.0,26.4006,26.5062,26.3856,26.5062,38000.0
2008-07-25 11:10:00,35.17,35.19,35.02,35.08,95200.0,26.5137,26.5288,26.4006,26.4459,95200.0
2008-07-25 11:20:00,35.07,35.17,34.98,35.11,169800.0,26.4383,26.5137,26.3705,26.4685,169800.0
2008-07-25 11:30:00,35.13,35.59,35.13,35.49,249900.0,26.4836,26.8303,26.4836,26.755,249900.0
2008-07-25 11:40:00,35.48,35.5,35.36,35.37,32900.0,26.7474,26.7625,26.657,26.6645,32900.0
2008-07-25 11:50:00,35.36,35.5,35.24,35.28,153000.0,26.657,26.7625,26.5665,26.5966,153000.0
2008-07-25 12:00:00,35.28,35.34,35.17,35.32,87000.0,26.5966,26.6419,26.5137,26.6268,87000.0
2008-07-25 12:10:00,35.34,35.34,35.2,35.26,241900.0,26.6419,26.6419,26.5363,26.5816,241900.0
2008-07-25 12:20:00,35.28,35.29,35.08,35.26,165500.0,26.5966,26.6042,26.4459,26.5816,165500.0
2008-07-25 12:30:00,35.26,35.31,35.14,35.23,154400.0,26.5816,26.6193,26.4911,26.5589,154400.0
2008-07-25 12:40:00,35.28,35.43,35.18,35.35,229400.0,26.5966,26.7097,26.5213,26.6494,229400.0
2008-07-25 12:50:00,35.35,35.58,35.27,35.55,62800.0,26.6494,26.8228,26.5891,26.8002,62800.0
2008-07-25 13:00:00,35.57,36.05,35.56,35.86,151000.0,26.8153,27.1771,26.8077,27.0339,151000.0
2008-07-25 13:10:00,35.85,35.93,35.72,35.9,88600.0,27.0264,27.0867,26.9283,27.064,88600.0
2008-07-25 13:20:00,35.87,35.91,35.77,35.79,61600.0,27.0414,27.0716,26.966,26.9811,61600.0
2008-07-25 13:30:00,35.8,35.83,35.71,35.73,38000.0,26.9887,27.0113,26.9208,26.9359,38000.0
2008-07-25 13:40:00,35.73,35.74,35.62,35.63,37100.0,26.9359,26.9434,26.853,26.8605,37100.0
2008-07-25 13:50:00,35.64,35.65,35.54,35.56,39400.0,26.868,26.8756,26.7926,26.8077,39400.0
2008-07-25 14:00:00,35.56,35.59,35.54,35.59,21400.0,26.8077,26.8303,26.7926,26.8303,21400.0
2008-07-25 14:10:00,35.56,35.7,35.55,35.68,33500.0,26.8077,26.9133,26.8002,26.8982,33500.0
2008-07-25 14:20:00,35.66,35.74,35.64,35.73,34100.0,26.8831,26.9434,26.868,26.9359,34100.0
2008-07-25 14:30:00,35.73,35.78,35.7,35.78,58400.0,26.9359,26.9736,26.9133,26.9736,58400.0
2008-07-25 14:40:00,35.78,35.9,35.74,35.88,59500.0,26.9736,27.064,26.9434,27.049,59500.0
2008-07-25 14:50:00,35.89,35.9,35.77,35.9,55400.0,27.0565,27.064,26.966,27.064,55400.0
2008-07-25 15:00:00,35.9,35.95,35.84,35.94,74000.0,27.064,27.1017,27.0188,27.0942,74000.0
2008-07-25 15:10:00,35.94,35.98,35.9,35.94,34300.0,27.0942,27.1244,27.064,27.0942,34300.0
2008-07-25 15:20:00,35.94,35.94,35.75,35.8,47200.0,27.0942,27.0942,26.951,26.9887,47200.0
2008-07-25 15:30:00,35.8,35.81,35.65,35.7,39200.0,26.9887,26.9962,26.8756,26.9133,39200.0
2008-07-25 15:40:00,35.69,35.79,35.6,35.78,58500.0,26.9057,26.9811,26.8379,26.9736,58500.0
2008-07-25 15:50:00,35.78,35.87,35.73,35.81,58900.0,26.9736,27.0414,26.9359,26.9962,58900.0
2008-07-28 09:30:00,35.8,36.13,35.79,36.07,63000.0,26.9887,27.2374,26.9811,27.1922,63000.0
2008-07-28 09:40:00,36.05,36.27,35.67,35.72,144800.0,27.1771,27.343,26.8907,26.9283,144800.0
2008-07-28 09:50:00,35.72,35.72,35.14,35.34,214800.0,26.9283,26.9283,26.4911,26.6419,214800.0
2008-07-28 10:00:00,35.34,35.52,35.34,35.51,170500.0,26.6419,26.7776,26.6419,26.77,170500.0
2008-07-28 10:10:00,35.49,35.49,35.3,35.38,66500.0,26.755,26.755,26.6117,26.672,66500.0
2008-07-28 10:20:00,35.39,35.39,35.11,35.15,70800.0,26.6796,26.6796,26.4685,26.4986,70800.0
2008-07-28 10:30:00,35.15,35.35,35.14,35.31,117300.0,26.4986,26.6494,26.4911,26.6193,117300.0
2008-07-28 10:40:00,35.34,35.37,35.18,35.26,172200.0,26.6419,26.6645,26.5213,26.5816,172200.0
2008-07-28 10:50:00,35.25,35.36,35.25,35.32,214900.0,26.574,26.657,26.574,26.6268,214900.0
2008-07-28 11:00:00,35.34,35.34,35.16,35.2,133300.0,26.6419,26.6419,26.5062,26.5363,133300.0
2008-07-28 11:10:00,35.2,35.32,35.15,35.27,79500.0,26.5363,26.6268,26.4986,26.5891,79500.0
2008-07-28 11:20:00,35.25,35.28,35.15,35.16,93000.0,26.574,26.5966,26.4986,26.5062,93000.0
2008-07-28 11:30:00,35.19,35.3,35.17,35.23,99700.0,26.5288,26.6117,26.5137,26.5589,99700.0
2008-07-28 11:40:00,35.24,35.27,35.14,35.15,117200.0,26.5665,26.5891,26.4911,26.4986,117200.0
2008-07-28 11:50:00,35.15,35.3,35.1,35.11,123400.0,26.4986,26.6117,26.4609,26.4685,123400.0
2008-07-28 12:00:00,35.11,35.12,35.01,35.01,78400.0,26.4685,26.476,26.3931,26.3931,78400.0
2008-07-28 12:10:00,35.0,35.11,35.0,35.0,64000.0,26.3856,26.4685,26.3856,26.3856,64000.0
2008-07-28 12:20:00,35.0,35.01,34.81,34.82,48600.0,26.3856,26.3931,26.2423,26.2499,48600.0
2008-07-28 12:30:00,34.81,34.83,34.75,34.76,44800.0,26.2423,26.2574,26.1971,26.2046,44800.0
2008-07-28 12:40:00,34.76,34.81,34.76,34.78,73300.0,26.2046,26.2423,26.2046,26.2197,73300.0
2008-07-28 12:50:00,34.77,34.79,34.72,34.72,54100.0,26.2122,26.2272,26.1745,26.1745,54100.0
2008-07-28 13:00:00,34.72,34.83,34.62,34.7,44600.0,26.1745,26.2574,26.0991,26.1594,44600.0
2008-07-28 13:10:00,34.7,34.71,34.63,34.7,36600.0,26.1594,26.1669,26.1066,26.1594,36600.0
2008-07-28 13:20:00,34.7,34.79,34.69,34.73,55300.0,26.1594,26.2272,26.1519,26.182,55300.0
2008-07-28 13:30:00,34.74,34.77,34.72,34.74,50400.0,26.1896,26.2122,26.1745,26.1896,50400.0
2008-07-28 13:40:00,34.74,34.76,34.72,34.76,33100.0,26.1896,26.2046,26.1745,26.2046,33100.0
2008-07-28 13:50:00,34.75,34.78,34.75,34.76,49100.0,26.1971,26.2197,26.1971,26.2046,49100.0
2008-07-28 14:00:00,34.76,34.77,34.7,34.71,56400.0,26.2046,26.2122,26.1594,26.1669,56400.0
2008-07-28 14:10:00,34.72,34.72,34.65,34.69,57600.0,26.1745,26.1745,26.1217,26.1519,57600.0
2008-07-28 14:20:00,34.69,34.71,34.62,34.65,52100.0,26.1519,26.1669,26.0991,26.1217,52100.0
2008-07-28 14:30:00,34.65,34.78,34.6,34.72,75800.0,26.1217,26.2197,26.084,26.1745,75800.0
2008-07-28 14:40:00,34.74,34.79,34.72,34.75,69500.0,26.1896,26.2272,26.1745,26.1971,69500.0
2008-07-28 14:50:00,34.76,34.82,34.72,34.75,78400.0,26.2046,26.2499,26.1745,26.1971,78400.0
2008-07-28 15:00:00,34.76,34.76,34.71,34.74,45300.0,26.2046,26.2046,26.1669,26.1896,45300.0
2008-07-28 15:10:00,34.73,34.74,34.68,34.68,100300.0,26.182,26.1896,26.1443,26.1443,100300.0
2008-07-28 15:20:00,34.68,34.75,34.62,34.65,271600.0,26.1443,26.1971,26.0991,26.1217,271600.0
2008-07-28 15:30:00,34.66,34.7,34.6,34.6,136700.0,26.1292,26.1594,26.084,26.084,136700.0
2008-07-28 15:40:00,34.61,34.65,34.59,34.61,215800.0,26.0915,26.1217,26.0765,26.0915,215800.0
2008-07-28 15:50:00,34.61,34.67,34.44,34.5,352600.0,26.0915,26.1368,25.9634,26.0086,352600.0
2008-07-29 09:30:00,36.91,36.91,35.42,35.79,850900.0,27.8255,27.8255,26.7022,26.9811,850900.0
2008-07-29 09:40:00,35.79,35.94,35.03,35.12,727000.0,26.9811,27.0942,26.4082,26.476,727000.0
2008-07-29 09:50:00,35.12,35.65,35.1,35.52,405300.0,26.476,26.8756,26.4609,26.7776,405300.0
2008-07-29 10:00:00,35.52,35.74,35.33,35.5,253100.0,26.7776,26.9434,26.6343,26.7625,253100.0
2008-07-29 10:10:00,35.5,35.74,35.4,35.55,452900.0,26.7625,26.9434,26.6871,26.8002,452900.0
2008-07-29 10:20:00,35.55,35.63,35.1,35.14,330600.0,26.8002,26.8605,26.4609,26.4911,330600.0
2008-07-29 10:30:00,35.13,35.21,34.9,34.94,209500.0,26.4836,26.5439,26.3102,26.3403,209500.0
2008-07-29 10:40:00,34.92,35.2,34.92,35.13,78000.0,26.3252,26.5363,26.3252,26.4836,78000.0
2008-07-29 10:50:00,35.12,35.2,35.1,35.17,48100.0,26.476,26.5363,26.4609,26.5137,48100.0
2008-07-29 11:00:00,35.16,35.17,35.06,35.16,67700.0,26.5062,26.5137,26.4308,26.5062,67700.0
2008-07-29 11:10:00,35.16,35.2,34.95,34.96,112500.0,26.5062,26.5363,26.3479,26.3554,112500.0
2008-07-29 11:20:00,34.95,35.04,34.88,35.0,61800.0,26.3479,26.4157,26.2951,26.3856,61800.0
2008-07-29 11:30:00,34.99,35.2,34.98,35.03,54800.0,26.378,26.5363,26.3705,26.4082,54800.0
2008-07-29 11:40:00,35.03,35.2,34.92,35.1,48400.0,26.4082,26.5363,26.3252,26.4609,48400.0
2008-07-29 11:50:00,35.08,35.08,34.92,35.05,33600.0,26.4459,26.4459,26.3252,26.4233,33600.0
2008-07-29 12:00:00,35.04,35.12,34.99,35.1,69100.0,26.4157,26.476,26.378,26.4609,69100.0
2008-07-29 12:10:00,35.1,35.12,34.85,34.89,61300.0,26.4609,26.476,26.2725,26.3026,61300.0
2008-07-29 12:20:00,34.87,35.01,34.79,34.95,136800.0,26.2876,26.3931,26.2272,26.3479,136800.0
2008-07-29 12:30:00,34.97,35.08,34.95,34.97,55700.0,26.3629,26.4459,26.3479,26.3629,55700.0
2008-07-29 12:40:00,34.97,34.99,34.91,34.92,74100.0,26.3629,26.378,26.3177,26.3252,74100.0
2008-07-29 12:50:00,34.91,34.96,34.87,34.95,68000.0,26.3177,26.3554,26.2876,26.3479,68000.0
2008-07-29 13:00:00,34.94,35.05,34.92,35.05,77900.0,26.3403,26.4233,26.3252,26.4233,77900.0
2008-07-29 13:10:00,35.07,35.15,35.0,35.12,65700.0,26.4383,26.4986,26.3856,26.476,65700.0
2008-07-29 13:20:00,35.14,35.33,35.11,35.3,105600.0,26.4911,26.6343,26.4685,26.6117,105600.0
2008-07-29 13:30:00,35.31,35.56,35.28,35.55,137400.0,26.6193,26.8077,26.5966,26.8002,137400.0
2008-07-29 13:40:00,35.56,35.82,35.47,35.75,344900.0,26.8077,27.0037,26.7399,26.951,344900.0
2008-07-29 13:50:00,35.75,35.96,35.08,35.72,3057300.0,26.951,27.1093,26.4459,26.9283,3057300.0
2008-07-29 14:00:00,35.72,36.22,35.67,36.14,436800.0,26.9283,27.3053,26.8907,27.245,436800.0
2008-07-29 14:10:00,36.13,36.14,35.97,36.02,260400.0,27.2374,27.245,27.1168,27.1545,260400.0
2008-07-29 14:20:00,36.02,36.26,36.0,36.23,108200.0,27.1545,27.3354,27.1394,27.3128,108200.0
2008-07-29 14:30:00,36.23,36.24,36.06,36.09,155200.0,27.3128,27.3204,27.1847,27.2073,155200.0
2008-07-29 14:40:00,36.1,36.1,35.08,35.99,106000.0,27.2148,27.2148,26.4459,27.1319,106000.0
2008-07-29 14:50:00,35.99,36.01,35.71,35.79,172600.0,27.1319,27.147,26.9208,26.9811,172600.0
2008-07-29 15:00:00,35.8,35.83,35.67,35.74,158300.0,26.9887,27.0113,26.8907,26.9434,158300.0
2008-07-29 15:10:00,35.74,35.95,35.7,35.92,129600.0,26.9434,27.1017,26.9133,27.0791,129600.0
2008-07-29 15:20:00,35.94,36.04,35.85,36.01,194100.0,27.0942,27.1696,27.0264,27.147,194100.0
2008-07-29 15:30:00,36.0,36.02,35.85,35.89,171300.0,27.1394,27.1545,27.0264,27.0565,171300.0
2008-07-29 15:40:00,35.9,35.9,35.66,35.82,502100.0,27.064,27.064,26.8831,27.0037,502100.0
2008-07-29 15:50:00,35.82,36.0,35.65,35.86,463900.0,27.0037,27.1394,26.8756,27.0339,463900.0
2008-07-30 09:30:00,35.92,36.03,35.38,36.0,121800.0,27.0791,27.162,26.672,27.1394,121800.0
2008-07-30 09:40:00,36.02,36.29,36.01,36.21,62100.0,27.1545,27.3581,27.147,27.2977,62100.0
2008-07-30 09:50:00,36.2,36.23,36.0,36.07,90800.0,27.2902,27.3128,27.1394,27.1922,90800.0
2008-07-30 10:00:00,36.06,36.08,35.96,36.0,161400.0,27.1847,27.1997,27.1093,27.1394,161400.0
2008-07-30 10:10:00,36.0,36.03,35.93,35.98,131400.0,27.1394,27.162,27.0867,27.1244,131400.0
2008-07-30 10:20:00,35.98,36.01,35.92,35.99,54900.0,27.1244,27.147,27.0791,27.1319,54900.0
2008-07-30 10:30:00,35.99,36.05,35.93,36.05,94900.0,27.1319,27.1771,27.0867,27.1771,94900.0
2008-07-30 10:40:00,36.01,36.11,35.97,36.04,231900.0,27.147,27.2224,27.1168,27.1696,231900.0
2008-07-30 10:50:00,36.03,36.04,35.97,36.01,65900.0,27.162,27.1696,27.1168,27.147,65900.0
2008-07-30 11:00:00,36.02,36.02,35.99,36.0,73700.0,27.1545,27.1545,27.1319,27.1394,73700.0
2008-07-30 11:10:00,36.0,36.04,36.0,36.02,42000.0,27.1394,27.1696,27.1394,27.1545,42000.0
2008-07-30 11:20:00,36.02,36.1,36.01,36.1,41500.0,27.1545,27.2148,27.147,27.2148,41500.0
2008-07-30 11:30:00,36.09,36.1,35.98,36.01,66700.0,27.2073,27.2148,27.1244,27.147,66700.0
2008-07-30 11:40:00,36.01,36.01,35.94,35.98,45200.0,27.147,27.147,27.0942,27.1244,45200.0
2008-07-30 11:50:00,35.96,35.99,35.95,35.99,28100.0,27.1093,27.1319,27.1017,27.1319,28100.0
2008-07-30 12:00:00,35.98,36.0,35.98,36.0,25700.0,27.1244,27.1394,27.1244,27.1394,25700.0
2008-07-30 12:10:00,35.99,36.01,35.97,36.01,33800.0,27.1319,27.147,27.1168,27.147,33800.0
2008-07-30 12:20:00,36.01,36.12,36.01,36.08,122200.0,27.147,27.2299,27.147,27.1997,122200.0
2008-07-30 12:30:00,36.08,36.08,36.0,36.06,23000.0,27.1997,27.1997,27.1394,27.1847,23000.0
2008-07-30 12:40:00,36.05,36.06,35.98,36.04,53500.0,27.1771,27.1847,27.1244,27.1696,53500.0
2008-07-30 12:50:00,36.03,36.13,36.03,36.06,95300.0,27.162,27.2374,27.162,27.1847,95300.0
2008-07-30 13:00:00,36.08,36.08,36.01,36.04,23100.0,27.1997,27.1997,27.147,27.1696,23100.0
2008-07-30 13:10:00,36.05,36.06,36.02,36.03,29900.0,27.1771,27.1847,27.1545,27.162,29900.0
2008-07-30 13:20:00,36.04,36.13,36.04,36.13,15700.0,27.1696,27.2374,27.1696,27.2374,15700.0
2008-07-30 13:30:00,36.13,36.13,36.1,36.11,10600.0,27.2374,27.2374,27.2148,27.2224,10600.0
2008-07-30 13:40:00,36.11,36.28,36.11,36.27,40700.0,27.2224,27.3505,27.2224,27.343,40700.0
2008-07-30 13:50:00,36.26,36.34,36.25,36.3,51200.0,27.3354,27.3957,27.3279,27.3656,51200.0
2008-07-30 14:00:00,36.3,36.31,36.2,36.2,58300.0,27.3656,27.3731,27.2902,27.2902,58300.0
2008-07-30 14:10:00,36.2,36.3,36.17,36.23,82200.0,27.2902,27.3656,27.2676,27.3128,82200.0
2008-07-30 14:20:00,36.25,36.3,36.21,36.3,23300.0,27.3279,27.3656,27.2977,27.3656,23300.0
2008-07-30 14:30:00,36.31,36.53,36.3,36.52,52600.0,27.3731,27.539,27.3656,27.5314,52600.0
2008-07-30 14:40:00,36.52,36.69,36.52,36.56,60400.0,27.5314,27.6596,27.5314,27.5616,60400.0
2008-07-30 14:50:00,36.56,36.69,36.55,36.65,48900.0,27.5616,27.6596,27.5541,27.6294,48900.0
2008-07-30 15:00:00,36.66,36.68,36.58,36.61,52900.0,27.637,27.6521,27.5767,27.5993,52900.0
2008-07-30 15:10:00,36.61,36.78,36.6,36.78,82100.0,27.5993,27.7275,27.5918,27.7275,82100.0
2008-07-30 15:20:00,36.78,36.89,36.72,36.88,97200.0,27.7275,27.8104,27.6822,27.8028,97200.0
2008-07-30 15:30:00,36.89,37.0,36.87,36.97,104600.0,27.8104,27.8933,27.7953,27.8707,104600.0
2008-07-30 15:40:00,36.97,37.03,36.85,36.87,179600.0,27.8707,27.9159,27.7802,27.7953,179600.0
2008-07-30 15:50:00,36.88,36.9,36.72,36.75,253800.0,27.8028,27.8179,27.6822,27.7048,253800.0
2008-07-31 09:30:00,36.6,36.72,36.19,36.22,48100.0,27.5918,27.6822,27.2827,27.3053,48100.0
2008-07-31 09:40:00,36.24,36.49,36.2,36.32,65400.0,27.3204,27.5088,27.2902,27.3807,65400.0
2008-07-31 09:50:00,36.33,36.37,36.15,36.24,43500.0,27.3882,27.4184,27.2525,27.3204,43500.0
2008-07-31 10:00:00,36.23,36.32,36.06,36.07,84800.0,27.3128,27.3807,27.1847,27.1922,84800.0
2008-07-31 10:10:00,36.06,36.1,36.0,36.09,97300.0,27.1847,27.2148,27.1394,27.2073,97300.0
2008-07-31 10:20:00,36.09,36.3,36.03,36.26,54600.0,27.2073,27.3656,27.162,27.3354,54600.0
2008-07-31 10:30:00,36.26,36.29,36.19,36.24,32000.0,27.3354,27.3581,27.2827,27.3204,32000.0
2008-07-31 10:40:00,36.25,36.34,36.23,36.33,19400.0,27.3279,27.3957,27.3128,27.3882,19400.0
2008-07-31 10:50:00,36.33,36.34,36.18,36.25,22300.0,27.3882,27.3957,27.2751,27.3279,22300.0
2008-07-31 11:00:00,36.23,36.24,36.15,36.15,18300.0,27.3128,27.3204,27.2525,27.2525,18300.0
2008-07-31 11:10:00,36.15,36.17,36.13,36.16,8700.0,27.2525,27.2676,27.2374,27.2601,8700.0
2008-07-31 11:20:00,36.17,36.19,35.97,36.02,54400.0,27.2676,27.2827,27.1168,27.1545,54400.0
2008-07-31 11:30:00,36.02,36.17,36.01,36.17,33100.0,27.1545,27.2676,27.147,27.2676,33100.0
2008-07-31 11:40:00,36.17,36.2,36.08,36.1,27900.0,27.2676,27.2902,27.1997,27.2148,27900.0
2008-07-31 11:50:00,36.11,36.2,36.1,36.18,19700.0,27.2224,27.2902,27.2148,27.2751,19700.0
2008-07-31 12:00:00,36.19,36.28,36.18,36.27,59200.0,27.2827,27.3505,27.2751,27.343,59200.0
2008-07-31 12:10:00,36.28,36.28,36.2,36.22,30100.0,27.3505,27.3505,27.2902,27.3053,30100.0
2008-07-31 12:20:00,36.23,36.23,36.21,36.23,18500.0,27.3128,27.3128,27.2977,27.3128,18500.0
2008-07-31 12:30:00,36.23,36.29,36.21,36.28,28500.0,27.3128,27.3581,27.2977,27.3505,28500.0
2008-07-31 12:40:00,36.29,36.39,36.27,36.39,44900.0,27.3581,27.4334,27.343,27.4334,44900.0
2008-07-31 12:50:00,36.4,36.42,36.31,36.32,20500.0,27.441,27.4561,27.3731,27.3807,20500.0
2008-07-31 13:00:00,36.32,36.37,36.3,36.36,29500.0,27.3807,27.4184,27.3656,27.4108,29500.0
2008-07-31 13:10:00,36.36,36.38,36.3,36.33,26800.0,27.4108,27.4259,27.3656,27.3882,26800.0
2008-07-31 13:20:00,36.33,36.36,36.23,36.23,50900.0,27.3882,27.4108,27.3128,27.3128,50900.0
2008-07-31 13:30:00,36.24,36.28,36.13,36.21,166400.0,27.3204,27.3505,27.2374,27.2977,166400.0
2008-07-31 13:40:00,36.21,36.23,36.18,36.19,24900.0,27.2977,27.3128,27.2751,27.2827,24900.0
2008-07-31 13:50:00,36.2,36.27,36.15,36.16,172900.0,27.2902,27.343,27.2525,27.2601,172900.0
2008-07-31 14:00:00,36.17,36.19,36.12,36.12,125100.0,27.2676,27.2827,27.2299,27.2299,125100.0
2008-07-31 14:10:00,36.12,36.12,36.08,36.09,104200.0,27.2299,27.2299,27.1997,27.2073,104200.0
2008-07-31 14:20:00,36.09,36.11,36.05,36.09,301100.0,27.2073,27.2224,27.1771,27.2073,301100.0
2008-07-31 14:30:00,36.1,36.18,36.08,36.16,93000.0,27.2148,27.2751,27.1997,27.2601,93000.0
2008-07-31 14:40:00,36.17,36.17,36.13,36.15,74300.0,27.2676,27.2676,27.2374,27.2525,74300.0
2008-07-31 14:50:00,36.15,36.19,36.15,36.18,26900.0,27.2525,27.2827,27.2525,27.2751,26900.0
2008-07-31 15:00:00,36.18,36.23,36.16,36.21,60700.0,27.2751,27.3128,27.2601,27.2977,60700.0
2008-07-31 15:10:00,36.21,36.27,36.17,36.19,39400.0,27.2977,27.343,27.2676,27.2827,39400.0
2008-07-31 15:20:00,36.2,36.24,36.18,36.2,37300.0,27.2902,27.3204,27.2751,27.2902,37300.0
2008-07-31 15:30:00,36.2,36.26,36.15,36.26,176600.0,27.2902,27.3354,27.2525,27.3354,176600.0
2008-07-31 15:40:00,36.26,36.31,36.22,36.25,64700.0,27.3354,27.3731,27.3053,27.3279,64700.0
2008-07-31 15:50:00,36.26,36.31,36.21,36.29,122600.0,27.3354,27.3731,27.2977,27.3581,122600.0
2008-08-01 09:30:00,36.89,36.97,36.53,36.69,56900.0,27.8104,27.8707,27.539,27.6596,56900.0
2008-08-01 09:40:00,36.67,37.02,36.64,36.91,99700.0,27.6445,27.9084,27.6219,27.8255,99700.0
2008-08-01 09:50:00,36.92,37.17,36.82,36.87,192500.0,27.833,28.0215,27.7576,27.7953,192500.0
2008-08-01 10:00:00,36.88,37.1,36.35,36.37,258000.0,27.8028,27.9687,27.4033,27.4184,258000.0
2008-08-01 10:10:00,36.38,36.84,36.36,36.8,183700.0,27.4259,27.7727,27.4108,27.7425,183700.0
2008-08-01 10:20:00,36.81,36.86,36.66,36.7,70700.0,27.7501,27.7878,27.637,27.6671,70700.0
2008-08-01 10:30:00,36.7,36.79,36.68,36.76,87600.0,27.6671,27.735,27.6521,27.7124,87600.0
2008-08-01 10:40:00,36.77,36.77,36.73,36.76,39800.0,27.7199,27.7199,27.6898,27.7124,39800.0
2008-08-01 10:50:00,36.75,36.88,36.73,36.87,58600.0,27.7048,27.8028,27.6898,27.7953,58600.0
2008-08-01 11:00:00,36.89,36.95,36.76,36.76,35500.0,27.8104,27.8556,27.7124,27.7124,35500.0
2008-08-01 11:10:00,36.78,36.83,36.78,36.81,39200.0,27.7275,27.7651,27.7275,27.7501,39200.0
2008-08-01 11:20:00,36.79,36.81,36.75,36.77,32500.0,27.735,27.7501,27.7048,27.7199,32500.0
2008-08-01 11:30:00,36.77,36.8,36.7,36.71,82400.0,27.7199,27.7425,27.6671,27.6747,82400.0
2008-08-01 11:40:00,36.71,36.88,36.66,36.87,73200.0,27.6747,27.8028,27.637,27.7953,73200.0
2008-08-01 11:50:00,36.87,36.91,36.8,36.88,58000.0,27.7953,27.8255,27.7425,27.8028,58000.0
2008-08-01 12:00:00,36.88,36.88,36.66,36.75,37400.0,27.8028,27.8028,27.637,27.7048,37400.0
2008-08-01 12:10:00,36.74,36.82,36.69,36.75,33800.0,27.6973,27.7576,27.6596,27.7048,33800.0
2008-08-01 12:20:00,36.72,36.78,36.61,36.62,27500.0,27.6822,27.7275,27.5993,27.6068,27500.0
2008-08-01 12:30:00,36.63,36.63,36.46,36.46,27800.0,27.6144,27.6144,27.4862,27.4862,27800.0
2008-08-01 12:40:00,36.47,36.47,36.38,36.38,27300.0,27.4938,27.4938,27.4259,27.4259,27300.0
2008-08-01 12:50:00,36.38,36.44,36.31,36.37,45500.0,27.4259,27.4711,27.3731,27.4184,45500.0
2008-08-01 13:00:00,36.37,36.42,36.37,36.38,22200.0,27.4184,27.4561,27.4184,27.4259,22200.0
2008-08-01 13:10:00,36.38,36.4,36.34,36.38,23100.0,27.4259,27.441,27.3957,27.4259,23100.0
2008-08-01 13:20:00,36.38,36.39,36.25,36.25,58000.0,27.4259,27.4334,27.3279,27.3279,58000.0
2008-08-01 13:30:00,36.25,36.26,36.18,36.22,72000.0,27.3279,27.3354,27.2751,27.3053,72000.0
2008-08-01 13:40:00,36.21,36.25,36.15,36.21,58200.0,27.2977,27.3279,27.2525,27.2977,58200.0
2008-08-01 13:50:00,36.21,36.21,36.06,36.1,50800.0,27.2977,27.2977,27.1847,27.2148,50800.0
2008-08-01 14:00:00,36.11,36.15,36.09,36.1,66900.0,27.2224,27.2525,27.2073,27.2148,66900.0
2008-08-01 14:10:00,36.1,36.16,36.06,36.14,67600.0,27.2148,27.2601,27.1847,27.245,67600.0
2008-08-01 14:20:00,36.14,36.17,36.1,36.13,47000.0,27.245,27.2676,27.2148,27.2374,47000.0
2008-08-01 14:30:00,36.13,36.14,36.03,36.06,64600.0,27.2374,27.245,27.162,27.1847,64600.0
2008-08-01 14:40:00,36.05,36.13,36.02,36.11,97600.0,27.1771,27.2374,27.1545,27.2224,97600.0
2008-08-01 14:50:00,36.11,36.14,36.05,36.06,44900.0,27.2224,27.245,27.1771,27.1847,44900.0
2008-08-01 15:00:00,36.08,36.15,36.06,36.13,41400.0,27.1997,27.2525,27.1847,27.2374,41400.0
2008-08-01 15:10:00,36.13,36.2,36.07,36.17,51100.0,27.2374,27.2902,27.1922,27.2676,51100.0
2008-08-01 15:20:00,36.17,36.21,36.15,36.17,44500.0,27.2676,27.2977,27.2525,27.2676,44500.0
2008-08-01 15:30:00,36.17,36.27,36.14,36.25,79600.0,27.2676,27.343,27.245,27.3279,79600.0
2008-08-01 15:40:00,36.25,36.35,36.23,36.28,124200.0,27.3279,27.4033,27.3128,27.3505,124200.0
2008-08-01 15:50:00,36.29,36.31,36.21,36.22,143700.0,27.3581,27.3731,27.2977,27.3053,143700.0
2008-08-04 09:30:00,36.07,36.4,35.87,35.97,216600.0,27.1922,27.441,27.0414,27.1168,216600.0
2008-08-04 09:40:00,35.92,36.05,35.61,35.66,107800.0,27.0791,27.1771,26.8454,26.8831,107800.0
2008-08-04 09:50:00,35.68,35.82,35.45,35.49,299100.0,26.8982,27.0037,26.7248,26.755,299100.0
2008-08-04 10:00:00,35.51,35.59,35.31,35.41,132700.0,26.77,26.8303,26.6193,26.6946,132700.0
2008-08-04 10:10:00,35.42,35.57,35.21,35.56,147900.0,26.7022,26.8153,26.5439,26.8077,147900.0
2008-08-04 10:20:00,35.56,35.56,35.41,35.49,70500.0,26.8077,26.8077,26.6946,26.755,70500.0
2008-08-04 10:30:00,35.49,35.5,35.35,35.35,79800.0,26.755,26.7625,26.6494,26.6494,79800.0
2008-08-04 10:40:00,35.36,35.38,34.97,35.06,187300.0,26.657,26.672,26.3629,26.4308,187300.0
2008-08-04 10:50:00,35.05,35.33,34.62,34.67,184400.0,26.4233,26.6343,26.0991,26.1368,184400.0
2008-08-04 11:00:00,34.67,34.83,34.56,34.78,108600.0,26.1368,26.2574,26.0539,26.2197,108600.0
2008-08-04 11:10:00,34.8,34.8,34.74,34.78,54400.0,26.2348,26.2348,26.1896,26.2197,54400.0
2008-08-04 11:20:00,34.78,34.78,34.62,34.65,57300.0,26.2197,26.2197,26.0991,26.1217,57300.0
2008-08-04 11:30:00,34.65,34.76,34.65,34.68,68500.0,26.1217,26.2046,26.1217,26.1443,68500.0
2008-08-04 11:40:00,34.68,34.68,34.52,34.55,109600.0,26.1443,26.1443,26.0237,26.0463,109600.0
2008-08-04 11:50:00,34.55,34.55,34.47,34.51,64100.0,26.0463,26.0463,25.986,26.0162,64100.0
2008-08-04 12:00:00,34.51,34.52,34.4,34.52,80100.0,26.0162,26.0237,25.9332,26.0237,80100.0
2008-08-04 12:10:00,34.52,34.72,34.49,34.71,88100.0,26.0237,26.1745,26.0011,26.1669,88100.0
2008-08-04 12:20:00,34.71,34.82,34.5,34.8,219900.0,26.1669,26.2499,26.0086,26.2348,219900.0
2008-08-04 12:30:00,34.8,34.82,34.71,34.73,106700.0,26.2348,26.2499,26.1669,26.182,106700.0
2008-08-04 12:40:00,34.73,34.75,34.62,34.72,90800.0,26.182,26.1971,26.0991,26.1745,90800.0
2008-08-04 12:50:00,34.72,34.8,34.72,34.77,54000.0,26.1745,26.2348,26.1745,26.2122,54000.0
2008-08-04 13:00:00,34.76,34.78,34.74,34.74,35300.0,26.2046,26.2197,26.1896,26.1896,35300.0
2008-08-04 13:10:00,34.75,34.75,34.58,34.58,40200.0,26.1971,26.1971,26.0689,26.0689,40200.0
2008-08-04 13:20:00,34.58,34.58,34.42,34.42,72400.0,26.0689,26.0689,25.9483,25.9483,72400.0
2008-08-04 13:30:00,34.43,34.44,34.36,34.37,47600.0,25.9559,25.9634,25.9031,25.9106,47600.0
2008-08-04 13:40:00,34.36,34.4,34.28,34.34,104300.0,25.9031,25.9332,25.8428,25.888,104300.0
2008-08-04 13:50:00,34.34,34.35,34.17,34.18,97600.0,25.888,25.8955,25.7598,25.7674,97600.0
2008-08-04 14:00:00,34.18,34.21,34.03,34.11,176300.0,25.7674,25.79,25.6543,25.7146,176300.0
2008-08-04 14:10:00,34.11,34.16,34.07,34.08,61400.0,25.7146,25.7523,25.6845,25.692,61400.0
2008-08-04 14:20:00,34.08,34.29,34.06,34.22,73700.0,25.692,25.8503,25.6769,25.7975,73700.0
2008-08-04 14:30:00,34.22,34.49,34.22,34.37,156500.0,25.7975,26.0011,25.7975,25.9106,156500.0
2008-08-04 14:40:00,34.36,34.46,34.28,34.3,75400.0,25.9031,25.9785,25.8428,25.8578,75400.0
2008-08-04 14:50:00,34.3,34.33,34.19,34.19,58000.0,25.8578,25.8805,25.7749,25.7749,58000.0
2008-08-04 15:00:00,34.18,34.21,33.98,34.0,153000.0,25.7674,25.79,25.6166,25.6317,153000.0
2008-08-04 15:10:00,34.0,34.01,33.83,33.83,159700.0,25.6317,25.6392,25.5035,25.5035,159700.0
2008-08-04 15:20:00,33.84,33.89,33.47,33.5,177700.0,25.5111,25.5488,25.2321,25.2547,177700.0
2008-08-04 15:30:00,33.49,33.65,33.47,33.61,179400.0,25.2472,25.3678,25.2321,25.3377,179400.0
2008-08-04 15:40:00,33.61,33.68,33.56,33.64,355500.0,25.3377,25.3904,25.3,25.3603,355500.0
2008-08-04 15:50:00,33.63,33.72,33.55,33.65,570100.0,25.3528,25.4206,25.2924,25.3678,570100.0
2008-08-05 09:30:00,33.59,33.78,33.45,33.72,302700.0,25.3226,25.4658,25.2171,25.4206,302700.0
2008-08-05 09:40:00,33.71,33.75,33.48,33.65,157900.0,25.4131,25.4432,25.2397,25.3678,157900.0
2008-08-05 09:50:00,33.66,33.76,33.5,33.68,338500.0,25.3754,25.4508,25.2547,25.3904,338500.0
2008-08-05 10:00:00,33.69,33.7,33.61,33.63,163600.0,25.398,25.4055,25.3377,25.3528,163600.0
2008-08-05 10:10:00,33.64,33.64,33.59,33.6,60100.0,25.3603,25.3603,25.3226,25.3301,60100.0
2008-08-05 10:20:00,33.6,33.62,33.4,33.44,125900.0,25.3301,25.3452,25.1794,25.2095,125900.0
2008-08-05 10:30:00,33.45,33.55,33.45,33.5,115400.0,25.2171,25.2924,25.2171,25.2547,115400.0
2008-08-05 10:40:00,33.5,33.52,33.35,33.42,159700.0,25.2547,25.2698,25.1417,25.1944,159700.0
2008-08-05 10:50:00,33.42,33.5,33.38,33.4,237700.0,25.1944,25.2547,25.1643,25.1794,237700.0
2008-08-05 11:00:00,33.4,33.4,33.21,33.21,156300.0,25.1794,25.1794,25.0361,25.0361,156300.0
2008-08-05 11:10:00,33.21,33.26,33.0,33.04,187500.0,25.0361,25.0738,24.8778,24.908,187500.0
2008-08-05 11:20:00,33.04,33.08,32.89,32.93,211200.0,24.908,24.9381,24.7949,24.825,211200.0
2008-08-05 11:30:00,32.94,32.99,32.82,32.88,173300.0,24.8326,24.8703,24.7421,24.7873,173300.0
2008-08-05 11:40:00,32.88,33.08,32.83,33.08,138800.0,24.7873,24.9381,24.7497,24.9381,138800.0
2008-08-05 11:50:00,33.08,33.27,33.08,33.25,129200.0,24.9381,25.0814,24.9381,25.0663,129200.0
2008-08-05 12:00:00,33.25,33.32,33.22,33.29,118800.0,25.0663,25.1191,25.0437,25.0964,118800.0
2008-08-05 12:10:00,33.28,33.32,33.07,33.11,198100.0,25.0889,25.1191,24.9306,24.9607,198100.0
2008-08-05 12:20:00,33.11,33.25,33.11,33.24,83700.0,24.9607,25.0663,24.9607,25.0587,83700.0
2008-08-05 12:30:00,33.23,33.24,33.08,33.2,56200.0,25.0512,25.0587,24.9381,25.0286,56200.0
2008-08-05 12:40:00,33.21,33.25,33.16,33.22,61700.0,25.0361,25.0663,24.9984,25.0437,61700.0
2008-08-05 12:50:00,33.22,33.25,33.11,33.18,56800.0,25.0437,25.0663,24.9607,25.0135,56800.0
2008-08-05 13:00:00,33.19,33.34,33.17,33.29,77100.0,25.021,25.1341,25.006,25.0964,77100.0
2008-08-05 13:10:00,33.29,33.3,33.17,33.18,47300.0,25.0964,25.104,25.006,25.0135,47300.0
2008-08-05 13:20:00,33.17,33.2,33.16,33.19,66800.0,25.006,25.0286,24.9984,25.021,66800.0
2008-08-05 13:30:00,33.19,33.23,33.18,33.22,28200.0,25.021,25.0512,25.0135,25.0437,28200.0
2008-08-05 13:40:00,33.22,33.53,33.22,33.44,135600.0,25.0437,25.2774,25.0437,25.2095,135600.0
2008-08-05 13:50:00,33.44,33.45,33.4,33.43,91800.0,25.2095,25.2171,25.1794,25.202,91800.0
2008-08-05 14:00:00,33.44,33.52,33.41,33.41,98500.0,25.2095,25.2698,25.1869,25.1869,98500.0
2008-08-05 14:10:00,33.42,33.52,33.19,33.33,106600.0,25.1944,25.2698,25.021,25.1266,106600.0
2008-08-05 14:20:00,33.32,33.4,33.17,33.21,153800.0,25.1191,25.1794,25.006,25.0361,153800.0
2008-08-05 14:30:00,33.21,33.21,33.05,33.05,66200.0,25.0361,25.0361,24.9155,24.9155,66200.0
2008-08-05 14:40:00,33.05,33.06,32.89,32.99,150900.0,24.9155,24.923,24.7949,24.8703,150900.0
2008-08-05 14:50:00,33.0,33.2,32.99,33.11,114100.0,24.8778,25.0286,24.8703,24.9607,114100.0
2008-08-05 15:00:00,33.11,33.16,32.97,33.0,118800.0,24.9607,24.9984,24.8552,24.8778,118800.0
2008-08-05 15:10:00,32.99,33.01,32.88,32.89,102200.0,24.8703,24.8854,24.7873,24.7949,102200.0
2008-08-05 15:20:00,32.89,32.89,32.57,32.63,220900.0,24.7949,24.7949,24.5536,24.5989,220900.0
2008-08-05 15:30:00,32.63,32.63,32.44,32.56,245700.0,24.5989,24.5989,24.4556,24.5461,245700.0
2008-08-05 15:40:00,32.56,32.68,32.5,32.67,143700.0,24.5461,24.6366,24.5009,24.629,143700.0
2008-08-05 15:50:00,32.67,32.93,32.49,32.92,426900.0,24.629,24.825,24.4933,24.8175,426900.0
2008-08-06 09:30:00,32.69,33.34,32.57,33.17,107600.0,24.6441,25.1341,24.5536,25.006,107600.0
2008-08-06 09:40:00,33.15,33.3,33.14,33.27,147600.0,24.9909,25.104,24.9834,25.0814,147600.0
2008-08-06 09:50:00,33.3,33.44,33.25,33.4,173700.0,25.104,25.2095,25.0663,25.1794,173700.0
2008-08-06 10:00:00,33.39,33.77,33.37,33.77,105000.0,25.1718,25.4583,25.1567,25.4583,105000.0
2008-08-06 10:10:00,33.77,33.83,33.67,33.68,212900.0,25.4583,25.5035,25.3829,25.3904,212900.0
2008-08-06 10:20:00,33.7,33.7,33.54,33.61,223300.0,25.4055,25.4055,25.2849,25.3377,223300.0
2008-08-06 10:30:00,33.6,33.69,33.5,33.68,108500.0,25.3301,25.398,25.2547,25.3904,108500.0
2008-08-06 10:40:00,33.68,33.68,33.57,33.67,150300.0,25.3904,25.3904,25.3075,25.3829,150300.0
2008-08-06 10:50:00,33.67,33.77,33.66,33.76,119000.0,25.3829,25.4583,25.3754,25.4508,119000.0
2008-08-06 11:00:00,33.76,33.87,33.72,33.85,96200.0,25.4508,25.5337,25.4206,25.5186,96200.0
2008-08-06 11:10:00,33.84,33.97,33.81,33.85,64200.0,25.5111,25.6091,25.4884,25.5186,64200.0
2008-08-06 11:20:00,33.86,33.86,33.72,33.74,119900.0,25.5261,25.5261,25.4206,25.4357,119900.0
2008-08-06 11:30:00,33.75,33.81,33.68,33.76,160800.0,25.4432,25.4884,25.3904,25.4508,160800.0
2008-08-06 11:40:00,33.75,33.8,33.67,33.8,74400.0,25.4432,25.4809,25.3829,25.4809,74400.0
2008-08-06 11:50:00,33.8,33.8,33.62,33.65,48000.0,25.4809,25.4809,25.3452,25.3678,48000.0
2008-08-06 12:00:00,33.64,33.66,33.59,33.6,54300.0,25.3603,25.3754,25.3226,25.3301,54300.0
2008-08-06 12:10:00,33.6,33.6,33.55,33.6,43000.0,25.3301,25.3301,25.2924,25.3301,43000.0
2008-08-06 12:20:00,33.6,33.62,33.59,33.59,55800.0,25.3301,25.3452,25.3226,25.3226,55800.0
2008-08-06 12:30:00,33.58,33.62,33.58,33.62,42100.0,25.3151,25.3452,25.3151,25.3452,42100.0
2008-08-06 12:40:00,33.62,33.76,33.62,33.75,102700.0,25.3452,25.4508,25.3452,25.4432,102700.0
2008-08-06 12:50:00,33.75,33.78,33.69,33.74,54500.0,25.4432,25.4658,25.398,25.4357,54500.0
2008-08-06 13:00:00,33.74,33.75,33.72,33.74,176400.0,25.4357,25.4432,25.4206,25.4357,176400.0
2008-08-06 13:10:00,33.75,33.84,33.74,33.84,49900.0,25.4432,25.5111,25.4357,25.5111,49900.0
2008-08-06 13:20:00,33.84,33.95,33.82,33.9,99700.0,25.5111,25.594,25.496,25.5563,99700.0
2008-08-06 13:30:00,33.9,33.97,33.89,33.9,68500.0,25.5563,25.6091,25.5488,25.5563,68500.0
2008-08-06 13:40:00,33.9,34.1,33.9,34.1,43100.0,25.5563,25.7071,25.5563,25.7071,43100.0
2008-08-06 13:50:00,34.1,34.22,34.08,34.11,116200.0,25.7071,25.7975,25.692,25.7146,116200.0
2008-08-06 14:00:00,34.1,34.13,34.05,34.1,47400.0,25.7071,25.7297,25.6694,25.7071,47400.0
2008-08-06 14:10:00,34.1,34.11,34.08,34.11,43500.0,25.7071,25.7146,25.692,25.7146,43500.0
2008-08-06 14:20:00,34.11,34.15,34.08,34.09,66300.0,25.7146,25.7448,25.692,25.6995,66300.0
2008-08-06 14:30:00,34.1,34.15,34.09,34.1,155000.0,25.7071,25.7448,25.6995,25.7071,155000.0
2008-08-06 14:40:00,34.11,34.16,33.96,33.96,90800.0,25.7146,25.7523,25.6015,25.6015,90800.0
2008-08-06 14:50:00,33.97,34.11,33.97,34.11,82000.0,25.6091,25.7146,25.6091,25.7146,82000.0
2008-08-06 15:00:00,34.11,34.11,34.02,34.02,83200.0,25.7146,25.7146,25.6468,25.6468,83200.0
2008-08-06 15:10:00,34.02,34.03,33.96,33.96,83400.0,25.6468,25.6543,25.6015,25.6015,83400.0
2008-08-06 15:20:00,33.95,33.96,33.91,33.91,47000.0,25.594,25.6015,25.5638,25.5638,47000.0
2008-08-06 15:30:00,33.92,33.92,33.85,33.9,90600.0,25.5714,25.5714,25.5186,25.5563,90600.0
2008-08-06 15:40:00,33.89,34.08,33.89,34.07,210200.0,25.5488,25.692,25.5488,25.6845,210200.0
2008-08-06 15:50:00,34.06,34.06,33.88,33.92,161700.0,25.6769,25.6769,25.5412,25.5714,161700.0
2008-08-07 09:30:00,33.95,34.1,33.25,33.4,62900.0,25.594,25.7071,25.0663,25.1794,62900.0
2008-08-07 09:40:00,33.36,33.49,33.15,33.47,83900.0,25.1492,25.2472,24.9909,25.2321,83900.0
2008-08-07 09:50:00,33.46,33.49,33.35,33.46,36000.0,25.2246,25.2472,25.1417,25.2246,36000.0
2008-08-07 10:00:00,33.46,33.49,33.3,33.31,61200.0,25.2246,25.2472,25.104,25.1115,61200.0
2008-08-07 10:10:00,33.31,33.31,33.09,33.09,69500.0,25.1115,25.1115,24.9457,24.9457,69500.0
2008-08-07 10:20:00,33.09,33.1,33.01,33.05,80200.0,24.9457,24.9532,24.8854,24.9155,80200.0
2008-08-07 10:30:00,33.05,33.55,33.05,33.55,87100.0,24.9155,25.2924,24.9155,25.2924,87100.0
2008-08-07 10:40:00,33.55,33.62,33.43,33.44,98400.0,25.2924,25.3452,25.202,25.2095,98400.0
2008-08-07 10:50:00,33.43,33.55,33.43,33.49,27400.0,25.202,25.2924,25.202,25.2472,27400.0
2008-08-07 11:00:00,33.5,33.66,33.5,33.62,35000.0,25.2547,25.3754,25.2547,25.3452,35000.0
2008-08-07 11:10:00,33.62,33.62,33.44,33.45,40900.0,25.3452,25.3452,25.2095,25.2171,40900.0
2008-08-07 11:20:00,33.45,33.6,33.44,33.54,116900.0,25.2171,25.3301,25.2095,25.2849,116900.0
2008-08-07 11:30:00,33.55,33.6,33.52,33.54,55500.0,25.2924,25.3301,25.2698,25.2849,55500.0
2008-08-07 11:40:00,33.55,33.64,33.51,33.59,179000.0,25.2924,25.3603,25.2623,25.3226,179000.0
2008-08-07 11:50:00,33.59,33.63,33.47,33.47,85600.0,25.3226,25.3528,25.2321,25.2321,85600.0
2008-08-07 12:00:00,33.48,33.65,33.48,33.55,153100.0,25.2397,25.3678,25.2397,25.2924,153100.0
2008-08-07 12:10:00,33.55,33.6,33.53,33.54,63800.0,25.2924,25.3301,25.2774,25.2849,63800.0
2008-08-07 12:20:00,33.53,33.67,33.53,33.65,41100.0,25.2774,25.3829,25.2774,25.3678,41100.0
2008-08-07 12:30:00,33.66,33.66,33.55,33.55,46100.0,25.3754,25.3754,25.2924,25.2924,46100.0
2008-08-07 12:40:00,33.54,33.75,33.54,33.74,45500.0,25.2849,25.4432,25.2849,25.4357,45500.0
2008-08-07 12:50:00,33.75,33.77,33.62,33.64,42000.0,25.4432,25.4583,25.3452,25.3603,42000.0
2008-08-07 13:00:00,33.64,33.78,33.64,33.76,34800.0,25.3603,25.4658,25.3603,25.4508,34800.0
2008-08-07 13:10:00,33.77,33.91,33.75,33.88,109000.0,25.4583,25.5638,25.4432,25.5412,109000.0
2008-08-07 13:20:00,33.88,34.04,33.88,33.97,73700.0,25.5412,25.6618,25.5412,25.6091,73700.0
2008-08-07 13:30:00,33.97,34.03,33.9,33.95,76200.0,25.6091,25.6543,25.5563,25.594,76200.0
2008-08-07 13:40:00,33.94,33.96,33.83,33.86,38400.0,25.5865,25.6015,25.5035,25.5261,38400.0
2008-08-07 13:50:00,33.85,33.86,33.68,33.69,89000.0,25.5186,25.5261,25.3904,25.398,89000.0
2008-08-07 14:00:00,33.7,33.9,33.69,33.88,59900.0,25.4055,25.5563,25.398,25.5412,59900.0
2008-08-07 14:10:00,33.89,34.03,33.88,33.99,68000.0,25.5488,25.6543,25.5412,25.6241,68000.0
2008-08-07 14:20:00,33.99,34.02,33.96,34.0,75700.0,25.6241,25.6468,25.6015,25.6317,75700.0
2008-08-07 14:30:00,34.0,34.01,33.97,34.0,44100.0,25.6317,25.6392,25.6091,25.6317,44100.0
2008-08-07 14:40:00,34.0,34.04,33.99,34.01,59200.0,25.6317,25.6618,25.6241,25.6392,59200.0
2008-08-07 14:50:00,34.01,34.03,33.96,34.0,47800.0,25.6392,25.6543,25.6015,25.6317,47800.0
2008-08-07 15:00:00,33.99,34.06,33.97,34.05,287100.0,25.6241,25.6769,25.6091,25.6694,287100.0
2008-08-07 15:10:00,34.05,34.06,33.85,33.97,164900.0,25.6694,25.6769,25.5186,25.6091,164900.0
2008-08-07 15:20:00,33.97,33.98,33.7,33.7,106000.0,25.6091,25.6166,25.4055,25.4055,106000.0
2008-08-07 15:30:00,33.69,33.8,33.32,33.38,235000.0,25.398,25.4809,25.1191,25.1643,235000.0
2008-08-07 15:40:00,33.39,33.72,33.39,33.66,193800.0,25.1718,25.4206,25.1718,25.3754,193800.0
2008-08-07 15:50:00,33.65,33.78,33.6,33.7,156400.0,25.3678,25.4658,25.3301,25.4055,156400.0
2008-08-08 09:30:00,33.9,33.9,33.35,33.42,103800.0,25.5563,25.5563,25.1417,25.1944,103800.0
2008-08-08 09:40:00,33.42,33.42,33.09,33.1,65400.0,25.1944,25.1944,24.9457,24.9532,65400.0
2008-08-08 09:50:00,33.13,33.28,33.09,33.28,71600.0,24.9758,25.0889,24.9457,25.0889,71600.0
2008-08-08 10:00:00,33.27,33.32,33.17,33.27,88300.0,25.0814,25.1191,25.006,25.0814,88300.0
2008-08-08 10:10:00,33.29,33.38,33.27,33.33,133300.0,25.0964,25.1643,25.0814,25.1266,133300.0
2008-08-08 10:20:00,33.33,33.47,33.32,33.42,63800.0,25.1266,25.2321,25.1191,25.1944,63800.0
2008-08-08 10:30:00,33.42,33.46,33.3,33.34,80500.0,25.1944,25.2246,25.104,25.1341,80500.0
2008-08-08 10:40:00,33.35,33.47,33.31,33.45,103300.0,25.1417,25.2321,25.1115,25.2171,103300.0
2008-08-08 10:50:00,33.45,33.61,33.43,33.52,68000.0,25.2171,25.3377,25.202,25.2698,68000.0
2008-08-08 11:00:00,33.52,33.57,33.47,33.52,76200.0,25.2698,25.3075,25.2321,25.2698,76200.0
2008-08-08 11:10:00,33.52,33.57,33.51,33.56,66000.0,25.2698,25.3075,25.2623,25.3,66000.0
2008-08-08 11:20:00,33.56,33.58,33.42,33.45,109600.0,25.3,25.3151,25.1944,25.2171,109600.0
2008-08-08 11:30:00,33.46,33.5,33.46,33.5,44300.0,25.2246,25.2547,25.2246,25.2547,44300.0
2008-08-08 11:40:00,33.5,33.5,33.49,33.49,103400.0,25.2547,25.2547,25.2472,25.2472,103400.0
2008-08-08 11:50:00,33.5,33.53,33.46,33.49,113300.0,25.2547,25.2774,25.2246,25.2472,113300.0
2008-08-08 12:00:00,33.49,33.51,33.44,33.49,261600.0,25.2472,25.2623,25.2095,25.2472,261600.0
2008-08-08 12:10:00,33.49,33.51,33.48,33.51,96600.0,25.2472,25.2623,25.2397,25.2623,96600.0
2008-08-08 12:20:00,33.52,33.56,33.46,33.46,62400.0,25.2698,25.3,25.2246,25.2246,62400.0
2008-08-08 12:30:00,33.46,33.52,33.46,33.47,16100.0,25.2246,25.2698,25.2246,25.2321,16100.0
2008-08-08 12:40:00,33.48,33.51,33.47,33.5,37000.0,25.2397,25.2623,25.2321,25.2547,37000.0
2008-08-08 12:50:00,33.51,33.52,33.5,33.51,41600.0,25.2623,25.2698,25.2547,25.2623,41600.0
2008-08-08 13:00:00,33.51,33.52,33.51,33.51,14900.0,25.2623,25.2698,25.2623,25.2623,14900.0
2008-08-08 13:10:00,33.52,33.57,33.51,33.57,34400.0,25.2698,25.3075,25.2623,25.3075,34400.0
2008-08-08 13:20:00,33.56,33.63,33.56,33.62,67300.0,25.3,25.3528,25.3,25.3452,67300.0
2008-08-08 13:30:00,33.63,33.74,33.62,33.73,35400.0,25.3528,25.4357,25.3452,25.4281,35400.0
2008-08-08 13:40:00,33.74,33.77,33.7,33.76,106600.0,25.4357,25.4583,25.4055,25.4508,106600.0
2008-08-08 13:50:00,33.77,33.83,33.63,33.71,94800.0,25.4583,25.5035,25.3528,25.4131,94800.0
2008-08-08 14:00:00,33.71,33.74,33.67,33.72,54400.0,25.4131,25.4357,25.3829,25.4206,54400.0
2008-08-08 14:10:00,33.72,33.73,33.65,33.66,50800.0,25.4206,25.4281,25.3678,25.3754,50800.0
2008-08-08 14:20:00,33.66,33.66,33.63,33.63,44200.0,25.3754,25.3754,25.3528,25.3528,44200.0
2008-08-08 14:30:00,33.64,33.64,33.55,33.59,44300.0,25.3603,25.3603,25.2924,25.3226,44300.0
2008-08-08 14:40:00,33.6,33.6,33.59,33.59,33400.0,25.3301,25.3301,25.3226,25.3226,33400.0
2008-08-08 14:50:00,33.59,33.6,33.54,33.58,36500.0,25.3226,25.3301,25.2849,25.3151,36500.0
2008-08-08 15:00:00,33.58,33.58,33.5,33.5,93200.0,25.3151,25.3151,25.2547,25.2547,93200.0
2008-08-08 15:10:00,33.49,33.51,33.39,33.49,86000.0,25.2472,25.2623,25.1718,25.2472,86000.0
2008-08-08 15:20:00,33.48,33.55,33.47,33.54,71000.0,25.2397,25.2924,25.2321,25.2849,71000.0
2008-08-08 15:30:00,33.54,33.61,33.53,33.59,99200.0,25.2849,25.3377,25.2774,25.3226,99200.0
2008-08-08 15:40:00,33.59,33.66,33.59,33.66,86500.0,25.3226,25.3754,25.3226,25.3754,86500.0
2008-08-08 15:50:00,33.65,33.7,33.46,33.57,116100.0,25.3678,25.4055,25.2246,25.3075,116100.0
2008-08-11 09:30:00,34.1,34.57,33.85,34.13,508900.0,25.7071,26.0614,25.5186,25.7297,508900.0
2008-08-11 09:40:00,34.16,34.39,34.12,34.26,381600.0,25.7523,25.9257,25.7221,25.8277,381600.0
2008-08-11 09:50:00,34.25,34.32,34.21,34.26,273500.0,25.8202,25.8729,25.79,25.8277,273500.0
2008-08-11 10:00:00,34.26,34.31,34.25,34.3,120000.0,25.8277,25.8654,25.8202,25.8578,120000.0
2008-08-11 10:10:00,34.31,34.31,34.27,34.27,123700.0,25.8654,25.8654,25.8352,25.8352,123700.0
2008-08-11 10:20:00,34.27,34.28,34.16,34.2,105800.0,25.8352,25.8428,25.7523,25.7825,105800.0
2008-08-11 10:30:00,34.21,34.3,34.1,34.19,124200.0,25.79,25.8578,25.7071,25.7749,124200.0
2008-08-11 10:40:00,34.19,34.25,34.16,34.24,99700.0,25.7749,25.8202,25.7523,25.8126,99700.0
2008-08-11 10:50:00,34.25,34.26,34.16,34.17,77300.0,25.8202,25.8277,25.7523,25.7598,77300.0
2008-08-11 11:00:00,34.16,34.2,34.09,34.09,133100.0,25.7523,25.7825,25.6995,25.6995,133100.0
2008-08-11 11:10:00,34.09,34.11,34.07,34.08,65300.0,25.6995,25.7146,25.6845,25.692,65300.0
2008-08-11 11:20:00,34.08,34.16,34.08,34.15,96400.0,25.692,25.7523,25.692,25.7448,96400.0
2008-08-11 11:30:00,34.15,34.24,34.13,34.23,117800.0,25.7448,25.8126,25.7297,25.8051,117800.0
2008-08-11 11:40:00,34.23,34.25,34.19,34.22,59500.0,25.8051,25.8202,25.7749,25.7975,59500.0
2008-08-11 11:50:00,34.23,34.31,34.22,34.3,190500.0,25.8051,25.8654,25.7975,25.8578,190500.0
2008-08-11 12:00:00,34.29,34.3,34.24,34.28,45000.0,25.8503,25.8578,25.8126,25.8428,45000.0
2008-08-11 12:10:00,34.28,34.28,34.22,34.24,69500.0,25.8428,25.8428,25.7975,25.8126,69500.0
2008-08-11 12:20:00,34.24,34.26,34.23,34.24,55300.0,25.8126,25.8277,25.8051,25.8126,55300.0
2008-08-11 12:30:00,34.25,34.26,34.23,34.23,98600.0,25.8202,25.8277,25.8051,25.8051,98600.0
2008-08-11 12:40:00,34.23,34.24,34.14,34.23,149900.0,25.8051,25.8126,25.7372,25.8051,149900.0
2008-08-11 12:50:00,34.24,34.26,34.22,34.23,56100.0,25.8126,25.8277,25.7975,25.8051,56100.0
2008-08-11 13:00:00,34.22,34.23,34.16,34.17,42900.0,25.7975,25.8051,25.7523,25.7598,42900.0
2008-08-11 13:10:00,34.17,34.17,34.06,34.07,77100.0,25.7598,25.7598,25.6769,25.6845,77100.0
2008-08-11 13:20:00,34.07,34.08,33.95,33.99,63400.0,25.6845,25.692,25.594,25.6241,63400.0
2008-08-11 13:30:00,33.99,33.99,33.9,33.91,95500.0,25.6241,25.6241,25.5563,25.5638,95500.0
2008-08-11 13:40:00,33.9,33.92,33.82,33.86,49600.0,25.5563,25.5714,25.496,25.5261,49600.0
2008-08-11 13:50:00,33.86,33.86,33.78,33.82,78600.0,25.5261,25.5261,25.4658,25.496,78600.0
2008-08-11 14:00:00,33.82,33.94,33.77,33.91,56900.0,25.496,25.5865,25.4583,25.5638,56900.0
2008-08-11 14:10:00,33.92,33.92,33.83,33.88,100900.0,25.5714,25.5714,25.5035,25.5412,100900.0
2008-08-11 14:20:00,33.87,33.91,33.87,33.88,97100.0,25.5337,25.5638,25.5337,25.5412,97100.0
2008-08-11 14:30:00,33.88,33.92,33.83,33.87,105500.0,25.5412,25.5714,25.5035,25.5337,105500.0
2008-08-11 14:40:00,33.88,34.02,33.86,34.02,94400.0,25.5412,25.6468,25.5261,25.6468,94400.0
2008-08-11 14:50:00,34.01,34.06,33.94,34.05,233400.0,25.6392,25.6769,25.5865,25.6694,233400.0
2008-08-11 15:00:00,34.05,34.12,33.99,34.06,205100.0,25.6694,25.7221,25.6241,25.6769,205100.0
2008-08-11 15:10:00,34.06,34.1,33.83,33.87,114400.0,25.6769,25.7071,25.5035,25.5337,114400.0
2008-08-11 15:20:00,33.86,33.89,33.83,33.88,100000.0,25.5261,25.5488,25.5035,25.5412,100000.0
2008-08-11 15:30:00,33.89,34.03,33.88,33.97,133200.0,25.5488,25.6543,25.5412,25.6091,133200.0
2008-08-11 15:40:00,33.97,34.01,33.81,33.9,296300.0,25.6091,25.6392,25.4884,25.5563,296300.0
2008-08-11 15:50:00,33.92,33.98,33.87,33.95,171600.0,25.5714,25.6166,25.5337,25.594,171600.0
2008-08-12 09:30:00,33.87,34.22,33.6,34.03,162200.0,25.5337,25.7975,25.3301,25.6543,162200.0
2008-08-12 09:40:00,34.07,34.1,33.93,33.99,224200.0,25.6845,25.7071,25.5789,25.6241,224200.0
2008-08-12 09:50:00,34.0,34.05,33.98,34.0,172500.0,25.6317,25.6694,25.6166,25.6317,172500.0
2008-08-12 10:00:00,33.99,34.0,33.81,33.92,167900.0,25.6241,25.6317,25.4884,25.5714,167900.0
2008-08-12 10:10:00,33.92,34.0,33.88,33.99,68900.0,25.5714,25.6317,25.5412,25.6241,68900.0
2008-08-12 10:20:00,33.99,34.0,33.94,33.97,74800.0,25.6241,25.6317,25.5865,25.6091,74800.0
2008-08-12 10:30:00,33.97,33.99,33.96,33.98,61200.0,25.6091,25.6241,25.6015,25.6166,61200.0
2008-08-12 10:40:00,33.97,34.05,33.97,34.01,103800.0,25.6091,25.6694,25.6091,25.6392,103800.0
2008-08-12 10:50:00,34.0,34.05,33.98,34.05,87200.0,25.6317,25.6694,25.6166,25.6694,87200.0
2008-08-12 11:00:00,34.04,34.05,33.95,33.96,62100.0,25.6618,25.6694,25.594,25.6015,62100.0
2008-08-12 11:10:00,33.96,33.98,33.87,33.9,109100.0,25.6015,25.6166,25.5337,25.5563,109100.0
2008-08-12 11:20:00,33.9,33.91,33.77,33.81,70500.0,25.5563,25.5638,25.4583,25.4884,70500.0
2008-08-12 11:30:00,33.81,33.81,33.77,33.78,63300.0,25.4884,25.4884,25.4583,25.4658,63300.0
2008-08-12 11:40:00,33.78,33.78,33.75,33.75,75500.0,25.4658,25.4658,25.4432,25.4432,75500.0
2008-08-12 11:50:00,33.75,33.76,33.67,33.67,120000.0,25.4432,25.4508,25.3829,25.3829,120000.0
2008-08-12 12:00:00,33.68,33.73,33.64,33.65,114800.0,25.3904,25.4281,25.3603,25.3678,114800.0
2008-08-12 12:10:00,33.66,33.69,33.6,33.67,78400.0,25.3754,25.398,25.3301,25.3829,78400.0
2008-08-12 12:20:00,33.66,33.66,33.53,33.53,98700.0,25.3754,25.3754,25.2774,25.2774,98700.0
2008-08-12 12:30:00,33.53,33.57,33.5,33.51,222600.0,25.2774,25.3075,25.2547,25.2623,222600.0
2008-08-12 12:40:00,33.51,33.52,33.47,33.5,27900.0,25.2623,25.2698,25.2321,25.2547,27900.0
2008-08-12 12:50:00,33.51,33.52,33.49,33.51,104900.0,25.2623,25.2698,25.2472,25.2623,104900.0
2008-08-12 13:00:00,33.5,33.6,33.49,33.55,81400.0,25.2547,25.3301,25.2472,25.2924,81400.0
2008-08-12 13:10:00,33.55,33.6,33.55,33.6,20000.0,25.2924,25.3301,25.2924,25.3301,20000.0
2008-08-12 13:20:00,33.59,33.6,33.5,33.51,63900.0,25.3226,25.3301,25.2547,25.2623,63900.0
2008-08-12 13:30:00,33.51,33.51,33.48,33.49,30700.0,25.2623,25.2623,25.2397,25.2472,30700.0
2008-08-12 13:40:00,33.49,33.51,33.49,33.5,22900.0,25.2472,25.2623,25.2472,25.2547,22900.0
2008-08-12 13:50:00,33.5,33.52,33.49,33.51,77600.0,25.2547,25.2698,25.2472,25.2623,77600.0
2008-08-12 14:00:00,33.51,33.51,33.37,33.39,201300.0,25.2623,25.2623,25.1567,25.1718,201300.0
2008-08-12 14:10:00,33.38,33.42,33.2,33.2,161200.0,25.1643,25.1944,25.0286,25.0286,161200.0
2008-08-12 14:20:00,33.21,33.25,33.1,33.13,124200.0,25.0361,25.0663,24.9532,24.9758,124200.0
2008-08-12 14:30:00,33.13,33.19,33.1,33.15,67300.0,24.9758,25.021,24.9532,24.9909,67300.0
2008-08-12 14:40:00,33.15,33.21,33.15,33.21,49400.0,24.9909,25.0361,24.9909,25.0361,49400.0
2008-08-12 14:50:00,33.21,33.28,33.2,33.21,109400.0,25.0361,25.0889,25.0286,25.0361,109400.0
2008-08-12 15:00:00,33.21,33.22,33.11,33.19,128700.0,25.0361,25.0437,24.9607,25.021,128700.0
2008-08-12 15:10:00,33.19,33.27,33.19,33.26,73900.0,25.021,25.0814,25.021,25.0738,73900.0
2008-08-12 15:20:00,33.26,33.33,33.24,33.32,213800.0,25.0738,25.1266,25.0587,25.1191,213800.0
2008-08-12 15:30:00,33.32,33.36,33.21,33.21,254000.0,25.1191,25.1492,25.0361,25.0361,254000.0
2008-08-12 15:40:00,33.22,33.57,33.22,33.56,283000.0,25.0437,25.3075,25.0437,25.3,283000.0
2008-08-12 15:50:00,33.56,33.75,33.25,33.56,3863000.0,25.3,25.4432,25.0663,25.3,3863000.0
2008-08-13 09:30:00,33.34,33.71,33.31,33.59,45500.0,25.1341,25.4131,25.1115,25.3226,45500.0
2008-08-13 09:40:00,33.62,33.93,33.58,33.87,78400.0,25.3452,25.5789,25.3151,25.5337,78400.0
2008-08-13 09:50:00,33.89,34.4,33.87,34.21,154200.0,25.5488,25.9332,25.5337,25.79,154200.0
2008-08-13 10:00:00,34.24,34.5,34.19,34.32,353700.0,25.8126,26.0086,25.7749,25.8729,353700.0
2008-08-13 10:10:00,34.29,34.39,34.24,34.28,137700.0,25.8503,25.9257,25.8126,25.8428,137700.0
2008-08-13 10:20:00,34.29,34.29,34.18,34.23,121100.0,25.8503,25.8503,25.7674,25.8051,121100.0
2008-08-13 10:30:00,34.24,34.38,34.17,34.38,445500.0,25.8126,25.9182,25.7598,25.9182,445500.0
2008-08-13 10:40:00,34.37,34.74,34.37,34.73,316300.0,25.9106,26.1896,25.9106,26.182,316300.0
2008-08-13 10:50:00,34.74,34.83,34.64,34.73,174800.0,26.1896,26.2574,26.1142,26.182,174800.0
2008-08-13 11:00:00,34.73,34.74,34.58,34.64,143100.0,26.182,26.1896,26.0689,26.1142,143100.0
2008-08-13 11:10:00,34.64,34.67,34.61,34.65,74200.0,26.1142,26.1368,26.0915,26.1217,74200.0
2008-08-13 11:20:00,34.65,34.67,34.65,34.66,106200.0,26.1217,26.1368,26.1217,26.1292,106200.0
2008-08-13 11:30:00,34.67,34.76,34.64,34.74,278900.0,26.1368,26.2046,26.1142,26.1896,278900.0
2008-08-13 11:40:00,34.74,35.1,34.74,35.07,195900.0,26.1896,26.4609,26.1896,26.4383,195900.0
2008-08-13 11:50:00,35.07,35.28,35.0,35.04,273800.0,26.4383,26.5966,26.3856,26.4157,273800.0
2008-08-13 12:00:00,35.04,35.05,34.9,34.95,150500.0,26.4157,26.4233,26.3102,26.3479,150500.0
2008-08-13 12:10:00,34.96,35.14,34.95,35.0,554600.0,26.3554,26.4911,26.3479,26.3856,554600.0
2008-08-13 12:20:00,35.02,35.22,35.01,35.2,79800.0,26.4006,26.5514,26.3931,26.5363,79800.0
2008-08-13 12:30:00,35.22,35.22,35.05,35.08,68600.0,26.5514,26.5514,26.4233,26.4459,68600.0
2008-08-13 12:40:00,35.08,35.11,34.98,35.03,111100.0,26.4459,26.4685,26.3705,26.4082,111100.0
2008-08-13 12:50:00,35.02,35.26,35.02,35.25,131400.0,26.4006,26.5816,26.4006,26.574,131400.0
2008-08-13 13:00:00,35.26,35.36,35.25,35.29,123700.0,26.5816,26.657,26.574,26.6042,123700.0
2008-08-13 13:10:00,35.29,35.57,35.28,35.43,174400.0,26.6042,26.8153,26.5966,26.7097,174400.0
2008-08-13 13:20:00,35.44,35.58,35.38,35.57,80300.0,26.7173,26.8228,26.672,26.8153,80300.0
2008-08-13 13:30:00,35.58,35.91,35.58,35.81,419100.0,26.8228,27.0716,26.8228,26.9962,419100.0
2008-08-13 13:40:00,35.82,36.09,35.8,36.05,197500.0,27.0037,27.2073,26.9887,27.1771,197500.0
2008-08-13 13:50:00,36.06,36.06,35.95,35.97,209700.0,27.1847,27.1847,27.1017,27.1168,209700.0
2008-08-13 14:00:00,35.97,35.97,35.7,35.72,256700.0,27.1168,27.1168,26.9133,26.9283,256700.0
2008-08-13 14:10:00,35.73,35.86,35.72,35.78,107600.0,26.9359,27.0339,26.9283,26.9736,107600.0
2008-08-13 14:20:00,35.77,35.78,35.45,35.5,340000.0,26.966,26.9736,26.7248,26.7625,340000.0
2008-08-13 14:30:00,35.49,35.84,35.49,35.8,469500.0,26.755,27.0188,26.755,26.9887,469500.0
2008-08-13 14:40:00,35.8,35.98,35.75,35.78,157700.0,26.9887,27.1244,26.951,26.9736,157700.0
2008-08-13 14:50:00,35.79,35.82,35.7,35.78,99000.0,26.9811,27.0037,26.9133,26.9736,99000.0
2008-08-13 15:00:00,35.78,35.9,35.66,35.86,155500.0,26.9736,27.064,26.8831,27.0339,155500.0
2008-08-13 15:10:00,35.87,36.01,35.87,35.95,72900.0,27.0414,27.147,27.0414,27.1017,72900.0
2008-08-13 15:20:00,35.96,35.99,35.89,35.93,103900.0,27.1093,27.1319,27.0565,27.0867,103900.0
2008-08-13 15:30:00,35.93,35.94,35.8,35.83,226800.0,27.0867,27.0942,26.9887,27.0113,226800.0
2008-08-13 15:40:00,35.84,35.89,35.71,35.87,205300.0,27.0188,27.0565,26.9208,27.0414,205300.0
2008-08-13 15:50:00,35.87,35.93,35.76,35.86,540500.0,27.0414,27.0867,26.9585,27.0339,540500.0
2008-08-14 09:30:00,35.88,35.88,35.06,35.23,102700.0,27.049,27.049,26.4308,26.5589,102700.0
2008-08-14 09:40:00,35.22,35.25,34.86,35.1,185800.0,26.5514,26.574,26.28,26.4609,185800.0
2008-08-14 09:50:00,35.08,35.26,35.04,35.09,86200.0,26.4459,26.5816,26.4157,26.4534,86200.0
2008-08-14 10:00:00,35.08,35.2,35.02,35.06,103800.0,26.4459,26.5363,26.4006,26.4308,103800.0
2008-08-14 10:10:00,35.05,35.44,35.01,35.29,86800.0,26.4233,26.7173,26.3931,26.6042,86800.0
2008-08-14 10:20:00,35.29,35.45,35.26,35.35,55100.0,26.6042,26.7248,26.5816,26.6494,55100.0
2008-08-14 10:30:00,35.36,35.4,35.21,35.22,58200.0,26.657,26.6871,26.5439,26.5514,58200.0
2008-08-14 10:40:00,35.22,35.35,35.18,35.35,39800.0,26.5514,26.6494,26.5213,26.6494,39800.0
2008-08-14 10:50:00,35.36,35.5,35.35,35.43,32000.0,26.657,26.7625,26.6494,26.7097,32000.0
2008-08-14 11:00:00,35.45,35.46,35.33,35.45,51800.0,26.7248,26.7323,26.6343,26.7248,51800.0
2008-08-14 11:10:00,35.43,35.55,35.43,35.49,78300.0,26.7097,26.8002,26.7097,26.755,78300.0
2008-08-14 11:20:00,35.48,35.49,35.45,35.46,127300.0,26.7474,26.755,26.7248,26.7323,127300.0
2008-08-14 11:30:00,35.47,35.6,35.47,35.58,50400.0,26.7399,26.8379,26.7399,26.8228,50400.0
2008-08-14 11:40:00,35.58,35.65,35.52,35.59,46200.0,26.8228,26.8756,26.7776,26.8303,46200.0
2008-08-14 11:50:00,35.6,35.61,35.5,35.52,50800.0,26.8379,26.8454,26.7625,26.7776,50800.0
2008-08-14 12:00:00,35.52,35.54,35.41,35.46,45500.0,26.7776,26.7926,26.6946,26.7323,45500.0
2008-08-14 12:10:00,35.46,35.47,35.39,35.42,46300.0,26.7323,26.7399,26.6796,26.7022,46300.0
2008-08-14 12:20:00,35.42,35.44,35.41,35.44,95800.0,26.7022,26.7173,26.6946,26.7173,95800.0
2008-08-14 12:30:00,35.44,35.46,35.41,35.44,69800.0,26.7173,26.7323,26.6946,26.7173,69800.0
2008-08-14 12:40:00,35.45,35.54,35.44,35.51,169500.0,26.7248,26.7926,26.7173,26.77,169500.0
2008-08-14 12:50:00,35.5,35.51,35.5,35.5,52500.0,26.7625,26.77,26.7625,26.7625,52500.0
2008-08-14 13:00:00,35.51,35.51,35.19,35.5,95100.0,26.77,26.77,26.5288,26.7625,95100.0
2008-08-14 13:10:00,35.5,35.5,35.48,35.48,65800.0,26.7625,26.7625,26.7474,26.7474,65800.0
2008-08-14 13:20:00,35.49,35.5,35.48,35.49,50200.0,26.755,26.7625,26.7474,26.755,50200.0
2008-08-14 13:30:00,35.5,35.5,35.39,35.4,56400.0,26.7625,26.7625,26.6796,26.6871,56400.0
2008-08-14 13:40:00,35.39,35.41,35.38,35.4,31000.0,26.6796,26.6946,26.672,26.6871,31000.0
2008-08-14 13:50:00,35.4,35.43,35.37,35.38,59500.0,26.6871,26.7097,26.6645,26.672,59500.0
2008-08-14 14:00:00,35.38,35.49,35.38,35.49,64000.0,26.672,26.755,26.672,26.755,64000.0
2008-08-14 14:10:00,35.49,35.49,35.29,35.35,188900.0,26.755,26.755,26.6042,26.6494,188900.0
2008-08-14 14:20:00,35.35,35.37,35.23,35.24,88700.0,26.6494,26.6645,26.5589,26.5665,88700.0
2008-08-14 14:30:00,35.25,35.25,35.17,35.2,92100.0,26.574,26.574,26.5137,26.5363,92100.0
2008-08-14 14:40:00,35.2,35.2,35.11,35.13,73700.0,26.5363,26.5363,26.4685,26.4836,73700.0
2008-08-14 14:50:00,35.13,35.22,35.13,35.16,42600.0,26.4836,26.5514,26.4836,26.5062,42600.0
2008-08-14 15:00:00,35.16,35.19,35.1,35.15,51800.0,26.5062,26.5288,26.4609,26.4986,51800.0
2008-08-14 15:10:00,35.14,35.15,35.12,35.15,39900.0,26.4911,26.4986,26.476,26.4986,39900.0
2008-08-14 15:20:00,35.14,35.16,35.11,35.14,151700.0,26.4911,26.5062,26.4685,26.4911,151700.0
2008-08-14 15:30:00,35.14,35.19,35.1,35.14,95900.0,26.4911,26.5288,26.4609,26.4911,95900.0
2008-08-14 15:40:00,35.14,35.2,35.12,35.16,205500.0,26.4911,26.5363,26.476,26.5062,205500.0
2008-08-14 15:50:00,35.16,35.22,35.13,35.2,186400.0,26.5062,26.5514,26.4836,26.5363,186400.0
2008-08-15 09:30:00,37.09,37.15,36.46,37.0,859500.0,27.9612,28.0064,27.4862,27.8933,859500.0
2008-08-15 09:40:00,37.0,37.6,36.92,37.09,529700.0,27.8933,28.3456,27.833,27.9612,529700.0
2008-08-15 09:50:00,37.07,37.26,37.02,37.15,304800.0,27.9461,28.0893,27.9084,28.0064,304800.0
2008-08-15 10:00:00,37.15,37.31,37.08,37.17,288600.0,28.0064,28.127,27.9536,28.0215,288600.0
2008-08-15 10:10:00,37.16,37.21,36.79,36.82,387500.0,28.0139,28.0516,27.735,27.7576,387500.0
2008-08-15 10:20:00,36.81,36.81,36.38,36.4,591600.0,27.7501,27.7501,27.4259,27.441,591600.0
2008-08-15 10:30:00,36.42,36.73,36.4,36.64,212800.0,27.4561,27.6898,27.441,27.6219,212800.0
2008-08-15 10:40:00,36.64,36.71,36.52,36.71,76600.0,27.6219,27.6747,27.5314,27.6747,76600.0
2008-08-15 10:50:00,36.71,36.8,36.42,36.44,363900.0,27.6747,27.7425,27.4561,27.4711,363900.0
2008-08-15 11:00:00,36.42,36.46,36.01,36.25,413400.0,27.4561,27.4862,27.147,27.3279,413400.0
2008-08-15 11:10:00,36.25,36.58,36.24,36.54,138500.0,27.3279,27.5767,27.3204,27.5465,138500.0
2008-08-15 11:20:00,36.54,36.59,36.27,36.33,249200.0,27.5465,27.5842,27.343,27.3882,249200.0
2008-08-15 11:30:00,36.33,36.5,36.33,36.44,192900.0,27.3882,27.5164,27.3882,27.4711,192900.0
2008-08-15 11:40:00,36.45,36.87,36.42,36.87,231100.0,27.4787,27.7953,27.4561,27.7953,231100.0
2008-08-15 11:50:00,36.83,36.86,36.7,36.77,162200.0,27.7651,27.7878,27.6671,27.7199,162200.0
2008-08-15 12:00:00,36.77,36.8,36.74,36.75,140200.0,27.7199,27.7425,27.6973,27.7048,140200.0
2008-08-15 12:10:00,36.76,36.8,36.74,36.8,87200.0,27.7124,27.7425,27.6973,27.7425,87200.0
2008-08-15 12:20:00,36.8,36.8,36.75,36.76,86500.0,27.7425,27.7425,27.7048,27.7124,86500.0
2008-08-15 12:30:00,36.76,36.86,36.75,36.86,153200.0,27.7124,27.7878,27.7048,27.7878,153200.0
2008-08-15 12:40:00,36.87,36.96,36.82,36.96,109500.0,27.7953,27.8631,27.7576,27.8631,109500.0
2008-08-15 12:50:00,36.96,37.0,36.93,36.98,86800.0,27.8631,27.8933,27.8405,27.8782,86800.0
2008-08-15 13:00:00,36.98,37.0,36.81,36.97,186700.0,27.8782,27.8933,27.7501,27.8707,186700.0
2008-08-15 13:10:00,36.98,37.0,36.97,37.0,68900.0,27.8782,27.8933,27.8707,27.8933,68900.0
2008-08-15 13:20:00,37.0,37.01,36.92,36.97,102300.0,27.8933,27.9008,27.833,27.8707,102300.0
2008-08-15 13:30:00,36.97,37.07,36.9,36.95,252300.0,27.8707,27.9461,27.8179,27.8556,252300.0
2008-08-15 13:40:00,36.95,37.08,36.95,37.05,147400.0,27.8556,27.9536,27.8556,27.931,147400.0
2008-08-15 13:50:00,37.06,37.11,36.97,37.1,92500.0,27.9385,27.9762,27.8707,27.9687,92500.0
2008-08-15 14:00:00,37.09,37.21,37.02,37.14,169900.0,27.9612,28.0516,27.9084,27.9988,169900.0
2008-08-15 14:10:00,37.14,37.17,37.1,37.13,111200.0,27.9988,28.0215,27.9687,27.9913,111200.0
2008-08-15 14:20:00,37.12,37.12,37.02,37.04,165500.0,27.9838,27.9838,27.9084,27.9235,165500.0
2008-08-15 14:30:00,37.03,37.18,37.01,37.05,116600.0,27.9159,28.029,27.9008,27.931,116600.0
2008-08-15 14:40:00,37.07,37.17,37.02,37.17,111800.0,27.9461,28.0215,27.9084,28.0215,111800.0
2008-08-15 14:50:00,37.17,37.23,37.16,37.21,110400.0,28.0215,28.0667,28.0139,28.0516,110400.0
2008-08-15 15:00:00,37.21,37.23,37.2,37.21,64800.0,28.0516,28.0667,28.0441,28.0516,64800.0
2008-08-15 15:10:00,37.21,37.47,37.21,37.47,232500.0,28.0516,28.2476,28.0516,28.2476,232500.0
2008-08-15 15:20:00,37.47,37.94,37.44,37.93,612900.0,28.2476,28.6019,28.225,28.5944,612900.0
2008-08-15 15:30:00,37.93,38.15,37.91,37.97,673100.0,28.5944,28.7603,28.5793,28.6246,673100.0
2008-08-15 15:40:00,37.97,37.97,37.38,37.48,741400.0,28.6246,28.6246,28.1798,28.2552,741400.0
2008-08-15 15:50:00,37.49,37.5,37.03,37.22,756800.0,28.2627,28.2702,27.9159,28.0592,756800.0
2008-08-18 09:30:00,37.58,38.15,37.25,37.8,316800.0,28.3306,28.7603,28.0818,28.4964,316800.0
2008-08-18 09:40:00,37.81,38.05,37.65,37.91,163100.0,28.5039,28.6849,28.3833,28.5793,163100.0
2008-08-18 09:50:00,37.91,37.96,37.8,37.83,139800.0,28.5793,28.617,28.4964,28.519,139800.0
2008-08-18 10:00:00,37.83,38.03,37.83,37.85,171400.0,28.519,28.6698,28.519,28.5341,171400.0
2008-08-18 10:10:00,37.83,37.88,37.72,37.77,220000.0,28.519,28.5567,28.4361,28.4738,220000.0
2008-08-18 10:20:00,37.77,38.05,37.75,37.96,105300.0,28.4738,28.6849,28.4587,28.617,105300.0
2008-08-18 10:30:00,37.94,38.05,37.94,38.03,104400.0,28.6019,28.6849,28.6019,28.6698,104400.0
2008-08-18 10:40:00,38.03,38.22,38.0,38.18,126000.0,28.6698,28.813,28.6472,28.7829,126000.0
2008-08-18 10:50:00,38.17,38.17,38.01,38.09,107500.0,28.7753,28.7753,28.6547,28.715,107500.0
2008-08-18 11:00:00,38.09,38.17,38.02,38.17,99400.0,28.715,28.7753,28.6623,28.7753,99400.0
2008-08-18 11:10:00,38.16,38.25,38.05,38.07,115500.0,28.7678,28.8356,28.6849,28.6999,115500.0
2008-08-18 11:20:00,38.07,38.24,38.07,38.24,118500.0,28.6999,28.8281,28.6999,28.8281,118500.0
2008-08-18 11:30:00,38.25,38.31,38.13,38.16,224900.0,28.8356,28.8809,28.7452,28.7678,224900.0
2008-08-18 11:40:00,38.15,38.19,38.1,38.1,100300.0,28.7603,28.7904,28.7226,28.7226,100300.0
2008-08-18 11:50:00,38.1,38.12,38.0,38.01,185400.0,28.7226,28.7376,28.6472,28.6547,185400.0
2008-08-18 12:00:00,38.0,38.03,37.92,38.0,110000.0,28.6472,28.6698,28.5869,28.6472,110000.0
2008-08-18 12:10:00,38.0,38.1,37.99,38.06,80100.0,28.6472,28.7226,28.6396,28.6924,80100.0
2008-08-18 12:20:00,38.06,38.06,37.94,37.98,43500.0,28.6924,28.6924,28.6019,28.6321,43500.0
2008-08-18 12:30:00,37.97,38.05,37.97,38.04,56000.0,28.6246,28.6849,28.6246,28.6773,56000.0
2008-08-18 12:40:00,38.04,38.05,38.01,38.02,63800.0,28.6773,28.6849,28.6547,28.6623,63800.0
2008-08-18 12:50:00,38.02,38.03,38.01,38.02,43500.0,28.6623,28.6698,28.6547,28.6623,43500.0
2008-08-18 13:00:00,38.03,38.05,38.02,38.02,42700.0,28.6698,28.6849,28.6623,28.6623,42700.0
2008-08-18 13:10:00,38.02,38.22,38.02,38.19,97300.0,28.6623,28.813,28.6623,28.7904,97300.0
2008-08-18 13:20:00,38.2,38.33,38.18,38.29,68200.0,28.798,28.896,28.7829,28.8658,68200.0
2008-08-18 13:30:00,38.29,38.6,38.27,38.46,195900.0,28.8658,29.0995,28.8507,28.994,195900.0
2008-08-18 13:40:00,38.46,38.67,38.29,38.67,90200.0,28.994,29.1523,28.8658,29.1523,90200.0
2008-08-18 13:50:00,38.67,38.75,38.29,38.55,127000.0,29.1523,29.2126,28.8658,29.0618,127000.0
2008-08-18 14:00:00,38.55,38.56,38.25,38.27,169900.0,29.0618,29.0693,28.8356,28.8507,169900.0
2008-08-18 14:10:00,38.27,38.35,38.19,38.28,225200.0,28.8507,28.911,28.7904,28.8583,225200.0
2008-08-18 14:20:00,38.28,38.3,38.09,38.1,112500.0,28.8583,28.8733,28.715,28.7226,112500.0
2008-08-18 14:30:00,38.11,38.15,38.09,38.11,70900.0,28.7301,28.7603,28.715,28.7301,70900.0
2008-08-18 14:40:00,38.12,38.2,38.04,38.1,136200.0,28.7376,28.798,28.6773,28.7226,136200.0
2008-08-18 14:50:00,38.1,38.11,38.01,38.02,529000.0,28.7226,28.7301,28.6547,28.6623,529000.0
2008-08-18 15:00:00,38.03,38.05,37.92,37.94,183200.0,28.6698,28.6849,28.5869,28.6019,183200.0
2008-08-18 15:10:00,37.95,37.98,37.82,37.89,270000.0,28.6095,28.6321,28.5115,28.5643,270000.0
2008-08-18 15:20:00,37.9,38.11,37.89,38.1,156600.0,28.5718,28.7301,28.5643,28.7226,156600.0
2008-08-18 15:30:00,38.1,38.33,38.06,38.2,231900.0,28.7226,28.896,28.6924,28.798,231900.0
2008-08-18 15:40:00,38.2,38.2,38.07,38.19,148900.0,28.798,28.798,28.6999,28.7904,148900.0
2008-08-18 15:50:00,38.2,38.2,38.06,38.08,239400.0,28.798,28.798,28.6924,28.7075,239400.0
2008-08-19 09:30:00,38.34,38.34,37.85,38.06,134700.0,28.9035,28.9035,28.5341,28.6924,134700.0
2008-08-19 09:40:00,38.05,38.1,37.97,38.02,93400.0,28.6849,28.7226,28.6246,28.6623,93400.0
2008-08-19 09:50:00,38.02,38.04,37.6,37.63,595600.0,28.6623,28.6773,28.3456,28.3682,595600.0
2008-08-19 10:00:00,37.63,38.0,37.44,37.45,443200.0,28.3682,28.6472,28.225,28.2325,443200.0
2008-08-19 10:10:00,37.45,37.49,37.35,37.49,132700.0,28.2325,28.2627,28.1572,28.2627,132700.0
2008-08-19 10:20:00,37.49,37.7,37.49,37.66,71400.0,28.2627,28.421,28.2627,28.3909,71400.0
2008-08-19 10:30:00,37.67,37.76,37.66,37.71,28000.0,28.3984,28.4662,28.3909,28.4286,28000.0
2008-08-19 10:40:00,37.7,37.82,37.7,37.78,57300.0,28.421,28.5115,28.421,28.4813,57300.0
2008-08-19 10:50:00,37.76,37.8,37.71,37.75,130400.0,28.4662,28.4964,28.4286,28.4587,130400.0
2008-08-19 11:00:00,37.75,37.75,37.65,37.69,28000.0,28.4587,28.4587,28.3833,28.4135,28000.0
2008-08-19 11:10:00,37.68,37.69,37.65,37.66,38900.0,28.4059,28.4135,28.3833,28.3909,38900.0
2008-08-19 11:20:00,37.65,37.68,37.65,37.65,30600.0,28.3833,28.4059,28.3833,28.3833,30600.0
2008-08-19 11:30:00,37.65,37.65,37.56,37.6,45200.0,28.3833,28.3833,28.3155,28.3456,45200.0
2008-08-19 11:40:00,37.6,37.61,37.59,37.61,74400.0,28.3456,28.3532,28.3381,28.3532,74400.0
2008-08-19 11:50:00,37.61,37.61,37.55,37.55,65000.0,28.3532,28.3532,28.3079,28.3079,65000.0
2008-08-19 12:00:00,37.56,37.71,37.55,37.71,59200.0,28.3155,28.4286,28.3079,28.4286,59200.0
2008-08-19 12:10:00,37.71,37.8,37.71,37.78,46400.0,28.4286,28.4964,28.4286,28.4813,46400.0
2008-08-19 12:20:00,37.79,37.97,37.72,37.73,217400.0,28.4889,28.6246,28.4361,28.4436,217400.0
2008-08-19 12:30:00,37.72,37.85,37.7,37.8,62500.0,28.4361,28.5341,28.421,28.4964,62500.0
2008-08-19 12:40:00,37.79,37.79,37.7,37.71,27800.0,28.4889,28.4889,28.421,28.4286,27800.0
2008-08-19 12:50:00,37.7,37.73,37.7,37.7,45300.0,28.421,28.4436,28.421,28.421,45300.0
2008-08-19 13:00:00,37.7,37.71,37.62,37.7,61000.0,28.421,28.4286,28.3607,28.421,61000.0
2008-08-19 13:10:00,37.69,37.72,37.65,37.69,57100.0,28.4135,28.4361,28.3833,28.4135,57100.0
2008-08-19 13:20:00,37.69,37.7,37.64,37.65,67400.0,28.4135,28.421,28.3758,28.3833,67400.0
2008-08-19 13:30:00,37.65,37.66,37.6,37.62,91500.0,28.3833,28.3909,28.3456,28.3607,91500.0
2008-08-19 13:40:00,37.63,37.64,37.62,37.62,22000.0,28.3682,28.3758,28.3607,28.3607,22000.0
2008-08-19 13:50:00,37.62,37.64,37.62,37.62,57400.0,28.3607,28.3758,28.3607,28.3607,57400.0
2008-08-19 14:00:00,37.63,37.64,37.61,37.62,68000.0,28.3682,28.3758,28.3532,28.3607,68000.0
2008-08-19 14:10:00,37.62,37.65,37.62,37.64,40500.0,28.3607,28.3833,28.3607,28.3758,40500.0
2008-08-19 14:20:00,37.64,37.66,37.64,37.65,28900.0,28.3758,28.3909,28.3758,28.3833,28900.0
2008-08-19 14:30:00,37.65,37.71,37.65,37.7,81800.0,28.3833,28.4286,28.3833,28.421,81800.0
2008-08-19 14:40:00,37.69,37.72,37.68,37.71,42800.0,28.4135,28.4361,28.4059,28.4286,42800.0
2008-08-19 14:50:00,37.72,37.79,37.71,37.72,48500.0,28.4361,28.4889,28.4286,28.4361,48500.0
2008-08-19 15:00:00,37.72,37.75,37.68,37.73,86600.0,28.4361,28.4587,28.4059,28.4436,86600.0
2008-08-19 15:10:00,37.73,37.74,37.71,37.71,39900.0,28.4436,28.4512,28.4286,28.4286,39900.0
2008-08-19 15:20:00,37.71,37.84,37.71,37.84,308400.0,28.4286,28.5266,28.4286,28.5266,308400.0
2008-08-19 15:30:00,37.83,37.83,37.7,37.71,65200.0,28.519,28.519,28.421,28.4286,65200.0
2008-08-19 15:40:00,37.71,37.81,37.71,37.74,363500.0,28.4286,28.5039,28.4286,28.4512,363500.0
2008-08-19 15:50:00,37.74,37.76,37.63,37.69,127100.0,28.4512,28.4662,28.3682,28.4135,127100.0
2008-08-20 09:30:00,37.99,38.11,37.75,37.89,41000.0,28.6396,28.7301,28.4587,28.5643,41000.0
2008-08-20 09:40:00,37.85,38.14,37.84,38.09,79300.0,28.5341,28.7527,28.5266,28.715,79300.0
2008-08-20 09:50:00,38.11,38.69,37.93,38.24,91400.0,28.7301,29.1673,28.5944,28.8281,91400.0
2008-08-20 10:00:00,38.24,38.38,38.17,38.29,72900.0,28.8281,28.9336,28.7753,28.8658,72900.0
2008-08-20 10:10:00,38.3,38.35,38.25,38.3,48800.0,28.8733,28.911,28.8356,28.8733,48800.0
2008-08-20 10:20:00,38.27,38.37,38.23,38.3,66000.0,28.8507,28.9261,28.8206,28.8733,66000.0
2008-08-20 10:30:00,38.31,38.4,38.06,38.16,104700.0,28.8809,28.9487,28.6924,28.7678,104700.0
2008-08-20 10:40:00,38.16,38.41,38.14,38.41,48500.0,28.7678,28.9563,28.7527,28.9563,48500.0
2008-08-20 10:50:00,38.41,38.41,38.17,38.2,63900.0,28.9563,28.9563,28.7753,28.798,63900.0
2008-08-20 11:00:00,38.21,38.26,38.15,38.18,55500.0,28.8055,28.8432,28.7603,28.7829,55500.0
2008-08-20 11:10:00,38.19,38.24,38.18,38.22,42000.0,28.7904,28.8281,28.7829,28.813,42000.0
2008-08-20 11:20:00,38.22,38.3,38.22,38.25,29500.0,28.813,28.8733,28.813,28.8356,29500.0
2008-08-20 11:30:00,38.23,38.3,38.22,38.28,41200.0,28.8206,28.8733,28.813,28.8583,41200.0
2008-08-20 11:40:00,38.27,38.47,38.27,38.4,63600.0,28.8507,29.0015,28.8507,28.9487,63600.0
2008-08-20 11:50:00,38.4,38.4,38.25,38.34,84600.0,28.9487,28.9487,28.8356,28.9035,84600.0
2008-08-20 12:00:00,38.36,38.51,38.36,38.46,77500.0,28.9186,29.0317,28.9186,28.994,77500.0
2008-08-20 12:10:00,38.45,38.51,38.39,38.47,147700.0,28.9864,29.0317,28.9412,29.0015,147700.0
2008-08-20 12:20:00,38.47,38.54,38.45,38.53,41000.0,29.0015,29.0543,28.9864,29.0467,41000.0
2008-08-20 12:30:00,38.53,38.67,38.53,38.6,73700.0,29.0467,29.1523,29.0467,29.0995,73700.0
2008-08-20 12:40:00,38.6,38.67,38.6,38.6,73800.0,29.0995,29.1523,29.0995,29.0995,73800.0
2008-08-20 12:50:00,38.61,38.64,38.56,38.59,124800.0,29.107,29.1297,29.0693,29.092,124800.0
2008-08-20 13:00:00,38.58,38.67,38.58,38.66,25500.0,29.0844,29.1523,29.0844,29.1447,25500.0
2008-08-20 13:10:00,38.65,38.65,38.45,38.45,135700.0,29.1372,29.1372,28.9864,28.9864,135700.0
2008-08-20 13:20:00,38.46,38.53,38.36,38.52,64100.0,28.994,29.0467,28.9186,29.0392,64100.0
2008-08-20 13:30:00,38.54,38.57,38.44,38.55,40200.0,29.0543,29.0769,28.9789,29.0618,40200.0
2008-08-20 13:40:00,38.55,38.56,38.43,38.48,27100.0,29.0618,29.0693,28.9713,29.009,27100.0
2008-08-20 13:50:00,38.49,38.58,38.49,38.55,36000.0,29.0166,29.0844,29.0166,29.0618,36000.0
2008-08-20 14:00:00,38.55,38.55,38.47,38.53,42600.0,29.0618,29.0618,29.0015,29.0467,42600.0
2008-08-20 14:10:00,38.53,38.57,38.49,38.52,37900.0,29.0467,29.0769,29.0166,29.0392,37900.0
2008-08-20 14:20:00,38.49,38.54,38.47,38.5,32300.0,29.0166,29.0543,29.0015,29.0241,32300.0
2008-08-20 14:30:00,38.49,38.59,38.49,38.54,28000.0,29.0166,29.092,29.0166,29.0543,28000.0
2008-08-20 14:40:00,38.55,38.69,38.52,38.61,104000.0,29.0618,29.1673,29.0392,29.107,104000.0
2008-08-20 14:50:00,38.63,38.68,38.61,38.66,27700.0,29.1221,29.1598,29.107,29.1447,27700.0
2008-08-20 15:00:00,38.64,38.75,38.63,38.68,89100.0,29.1297,29.2126,29.1221,29.1598,89100.0
2008-08-20 15:10:00,38.68,38.7,38.6,38.66,59300.0,29.1598,29.1749,29.0995,29.1447,59300.0
2008-08-20 15:20:00,38.66,38.68,38.64,38.67,123800.0,29.1447,29.1598,29.1297,29.1523,123800.0
2008-08-20 15:30:00,38.68,38.7,38.56,38.61,127700.0,29.1598,29.1749,29.0693,29.107,127700.0
2008-08-20 15:40:00,38.61,38.77,38.61,38.76,121700.0,29.107,29.2277,29.107,29.2201,121700.0
2008-08-20 15:50:00,38.76,38.79,38.65,38.68,187000.0,29.2201,29.2427,29.1372,29.1598,187000.0
2008-08-21 09:30:00,38.8,38.8,38.01,38.44,85000.0,29.2503,29.2503,28.6547,28.9789,85000.0
2008-08-21 09:40:00,38.44,38.71,38.39,38.61,81300.0,28.9789,29.1824,28.9412,29.107,81300.0
2008-08-21 09:50:00,38.51,38.65,38.46,38.5,40900.0,29.0317,29.1372,28.994,29.0241,40900.0
2008-08-21 10:00:00,38.51,38.61,38.48,38.53,64800.0,29.0317,29.107,29.009,29.0467,64800.0
2008-08-21 10:10:00,38.53,38.57,38.47,38.57,43300.0,29.0467,29.0769,29.0015,29.0769,43300.0
2008-08-21 10:20:00,38.57,38.64,38.48,38.5,31400.0,29.0769,29.1297,29.009,29.0241,31400.0
2008-08-21 10:30:00,38.51,38.51,38.36,38.41,27900.0,29.0317,29.0317,28.9186,28.9563,27900.0
2008-08-21 10:40:00,38.42,38.54,38.42,38.52,26700.0,28.9638,29.0543,28.9638,29.0392,26700.0
2008-08-21 10:50:00,38.52,38.59,38.47,38.57,21900.0,29.0392,29.092,29.0015,29.0769,21900.0
2008-08-21 11:00:00,38.59,38.61,38.46,38.57,26000.0,29.092,29.107,28.994,29.0769,26000.0
2008-08-21 11:10:00,38.57,38.72,38.51,38.53,36900.0,29.0769,29.19,29.0317,29.0467,36900.0
2008-08-21 11:20:00,38.51,38.52,38.44,38.48,19400.0,29.0317,29.0392,28.9789,29.009,19400.0
2008-08-21 11:30:00,38.49,38.5,38.4,38.4,30300.0,29.0166,29.0241,28.9487,28.9487,30300.0
2008-08-21 11:40:00,38.41,38.55,38.36,38.5,40700.0,28.9563,29.0618,28.9186,29.0241,40700.0
2008-08-21 11:50:00,38.5,38.56,38.5,38.5,25600.0,29.0241,29.0693,29.0241,29.0241,25600.0
2008-08-21 12:00:00,38.5,38.61,38.5,38.57,20000.0,29.0241,29.107,29.0241,29.0769,20000.0
2008-08-21 12:10:00,38.54,38.54,38.5,38.51,12200.0,29.0543,29.0543,29.0241,29.0317,12200.0
2008-08-21 12:20:00,38.5,38.52,38.49,38.5,40500.0,29.0241,29.0392,29.0166,29.0241,40500.0
2008-08-21 12:30:00,38.51,38.55,38.5,38.54,23100.0,29.0317,29.0618,29.0241,29.0543,23100.0
2008-08-21 12:40:00,38.54,38.55,38.51,38.52,12000.0,29.0543,29.0618,29.0317,29.0392,12000.0
2008-08-21 12:50:00,38.53,38.55,38.5,38.53,31800.0,29.0467,29.0618,29.0241,29.0467,31800.0
2008-08-21 13:00:00,38.53,38.61,38.5,38.6,1779800.0,29.0467,29.107,29.0241,29.0995,1779800.0
2008-08-21 13:10:00,38.61,38.65,38.59,38.62,28500.0,29.107,29.1372,29.092,29.1146,28500.0
2008-08-21 13:20:00,38.63,38.7,38.62,38.68,18400.0,29.1221,29.1749,29.1146,29.1598,18400.0
2008-08-21 13:30:00,38.68,38.77,38.61,38.76,38200.0,29.1598,29.2277,29.107,29.2201,38200.0
2008-08-21 13:40:00,38.76,38.83,38.72,38.74,29300.0,29.2201,29.2729,29.19,29.205,29300.0
2008-08-21 13:50:00,38.73,38.79,38.68,38.76,31300.0,29.1975,29.2427,29.1598,29.2201,31300.0
2008-08-21 14:00:00,38.75,38.79,38.73,38.75,18400.0,29.2126,29.2427,29.1975,29.2126,18400.0
2008-08-21 14:10:00,38.75,38.8,38.71,38.71,20400.0,29.2126,29.2503,29.1824,29.1824,20400.0
2008-08-21 14:20:00,38.71,38.74,38.66,38.72,29300.0,29.1824,29.205,29.1447,29.19,29300.0
2008-08-21 14:30:00,38.72,38.79,38.72,38.77,25800.0,29.19,29.2427,29.19,29.2277,25800.0
2008-08-21 14:40:00,38.77,38.83,38.74,38.81,39200.0,29.2277,29.2729,29.205,29.2578,39200.0
2008-08-21 14:50:00,38.79,38.88,38.79,38.82,41800.0,29.2427,29.3106,29.2427,29.2654,41800.0
2008-08-21 15:00:00,38.82,38.84,38.76,38.76,36700.0,29.2654,29.2804,29.2201,29.2201,36700.0
2008-08-21 15:10:00,38.76,38.84,38.73,38.74,45300.0,29.2201,29.2804,29.1975,29.205,45300.0
2008-08-21 15:20:00,38.73,38.8,38.71,38.75,60400.0,29.1975,29.2503,29.1824,29.2126,60400.0
2008-08-21 15:30:00,38.75,38.77,38.65,38.66,73400.0,29.2126,29.2277,29.1372,29.1447,73400.0
2008-08-21 15:40:00,38.66,38.69,38.62,38.63,104600.0,29.1447,29.1673,29.1146,29.1221,104600.0
2008-08-21 15:50:00,38.63,38.65,38.55,38.65,136300.0,29.1221,29.1372,29.0618,29.1372,136300.0
2008-08-22 09:30:00,38.91,39.24,38.31,38.69,59500.0,29.3332,29.582,28.8809,29.1673,59500.0
2008-08-22 09:40:00,38.68,38.93,38.52,38.7,61700.0,29.1598,29.3483,29.0392,29.1749,61700.0
2008-08-22 09:50:00,38.7,38.71,38.53,38.57,27500.0,29.1749,29.1824,29.0467,29.0769,27500.0
2008-08-22 10:00:00,38.59,38.83,38.58,38.72,41000.0,29.092,29.2729,29.0844,29.19,41000.0
2008-08-22 10:10:00,38.72,38.77,38.64,38.72,25200.0,29.19,29.2277,29.1297,29.19,25200.0
2008-08-22 10:20:00,38.72,38.73,38.58,38.6,39200.0,29.19,29.1975,29.0844,29.0995,39200.0
2008-08-22 10:30:00,38.6,38.62,38.5,38.52,27100.0,29.0995,29.1146,29.0241,29.0392,27100.0
2008-08-22 10:40:00,38.52,38.55,38.49,38.49,23700.0,29.0392,29.0618,29.0166,29.0166,23700.0
2008-08-22 10:50:00,38.49,38.49,38.36,38.37,33700.0,29.0166,29.0166,28.9186,28.9261,33700.0
2008-08-22 11:00:00,38.39,38.44,38.31,38.43,30800.0,28.9412,28.9789,28.8809,28.9713,30800.0
2008-08-22 11:10:00,38.44,38.5,38.31,38.33,38800.0,28.9789,29.0241,28.8809,28.896,38800.0
2008-08-22 11:20:00,38.34,38.45,38.32,38.45,26300.0,28.9035,28.9864,28.8884,28.9864,26300.0
2008-08-22 11:30:00,38.46,38.6,38.45,38.58,31800.0,28.994,29.0995,28.9864,29.0844,31800.0
2008-08-22 11:40:00,38.56,38.62,38.53,38.61,13500.0,29.0693,29.1146,29.0467,29.107,13500.0
2008-08-22 11:50:00,38.59,38.74,38.59,38.71,30900.0,29.092,29.205,29.092,29.1824,30900.0
2008-08-22 12:00:00,38.72,38.72,38.68,38.68,12600.0,29.19,29.19,29.1598,29.1598,12600.0
2008-08-22 12:10:00,38.69,38.74,38.51,38.51,31500.0,29.1673,29.205,29.0317,29.0317,31500.0
2008-08-22 12:20:00,38.53,38.63,38.43,38.59,60800.0,29.0467,29.1221,28.9713,29.092,60800.0
2008-08-22 12:30:00,38.58,38.7,38.56,38.69,23500.0,29.0844,29.1749,29.0693,29.1673,23500.0
2008-08-22 12:40:00,38.68,38.71,38.63,38.63,17900.0,29.1598,29.1824,29.1221,29.1221,17900.0
2008-08-22 12:50:00,38.63,38.65,38.53,38.53,28800.0,29.1221,29.1372,29.0467,29.0467,28800.0
2008-08-22 13:00:00,38.54,38.57,38.54,38.55,13300.0,29.0543,29.0769,29.0543,29.0618,13300.0
2008-08-22 13:10:00,38.55,38.56,38.49,38.5,10500.0,29.0618,29.0693,29.0166,29.0241,10500.0
2008-08-22 13:20:00,38.5,38.5,38.44,38.45,20600.0,29.0241,29.0241,28.9789,28.9864,20600.0
2008-08-22 13:30:00,38.44,38.49,38.4,38.48,22800.0,28.9789,29.0166,28.9487,29.009,22800.0
2008-08-22 13:40:00,38.5,38.51,38.48,38.51,18800.0,29.0241,29.0317,29.009,29.0317,18800.0
2008-08-22 13:50:00,38.49,38.54,38.49,38.53,14900.0,29.0166,29.0543,29.0166,29.0467,14900.0
2008-08-22 14:00:00,38.52,38.56,38.51,38.55,35400.0,29.0392,29.0693,29.0317,29.0618,35400.0
2008-08-22 14:10:00,38.54,38.55,38.53,38.54,11500.0,29.0543,29.0618,29.0467,29.0543,11500.0
2008-08-22 14:20:00,38.53,38.62,38.52,38.6,42600.0,29.0467,29.1146,29.0392,29.0995,42600.0
2008-08-22 14:30:00,38.6,38.65,38.6,38.64,32700.0,29.0995,29.1372,29.0995,29.1297,32700.0
2008-08-22 14:40:00,38.63,38.69,38.61,38.61,16600.0,29.1221,29.1673,29.107,29.107,16600.0
2008-08-22 14:50:00,38.6,38.62,38.56,38.58,23100.0,29.0995,29.1146,29.0693,29.0844,23100.0
2008-08-22 15:00:00,38.6,38.62,38.55,38.62,23000.0,29.0995,29.1146,29.0618,29.1146,23000.0
2008-08-22 15:10:00,38.62,38.71,38.62,38.66,31000.0,29.1146,29.1824,29.1146,29.1447,31000.0
2008-08-22 15:20:00,38.66,38.67,38.57,38.57,18700.0,29.1447,29.1523,29.0769,29.0769,18700.0
2008-08-22 15:30:00,38.57,38.69,38.56,38.63,29400.0,29.0769,29.1673,29.0693,29.1221,29400.0
2008-08-22 15:40:00,38.64,38.66,38.61,38.64,42700.0,29.1297,29.1447,29.107,29.1297,42700.0
2008-08-22 15:50:00,38.63,38.75,38.6,38.74,129000.0,29.1221,29.2126,29.0995,29.205,129000.0
2008-08-25 09:30:00,38.7,38.71,38.51,38.7,70700.0,29.1749,29.1824,29.0317,29.1749,70700.0
2008-08-25 09:40:00,38.68,38.7,38.5,38.61,24100.0,29.1598,29.1749,29.0241,29.107,24100.0
2008-08-25 09:50:00,38.6,38.62,38.34,38.35,97300.0,29.0995,29.1146,28.9035,28.911,97300.0
2008-08-25 10:00:00,38.36,38.39,38.34,38.35,52500.0,28.9186,28.9412,28.9035,28.911,52500.0
2008-08-25 10:10:00,38.35,38.38,38.11,38.21,52500.0,28.911,28.9336,28.7301,28.8055,52500.0
2008-08-25 10:20:00,38.2,38.22,38.01,38.03,43300.0,28.798,28.813,28.6547,28.6698,43300.0
2008-08-25 10:30:00,38.04,38.13,38.04,38.08,48200.0,28.6773,28.7452,28.6773,28.7075,48200.0
2008-08-25 10:40:00,38.06,38.15,38.04,38.12,28300.0,28.6924,28.7603,28.6773,28.7376,28300.0
2008-08-25 10:50:00,38.12,38.18,38.03,38.03,28600.0,28.7376,28.7829,28.6698,28.6698,28600.0
2008-08-25 11:00:00,38.03,38.13,38.03,38.09,18900.0,28.6698,28.7452,28.6698,28.715,18900.0
2008-08-25 11:10:00,38.1,38.13,38.01,38.12,36200.0,28.7226,28.7452,28.6547,28.7376,36200.0
2008-08-25 11:20:00,38.11,38.12,38.01,38.02,27400.0,28.7301,28.7376,28.6547,28.6623,27400.0
2008-08-25 11:30:00,38.03,38.05,38.0,38.02,36700.0,28.6698,28.6849,28.6472,28.6623,36700.0
2008-08-25 11:40:00,38.03,38.05,37.96,38.04,40500.0,28.6698,28.6849,28.617,28.6773,40500.0
2008-08-25 11:50:00,38.03,38.09,37.99,38.08,32900.0,28.6698,28.715,28.6396,28.7075,32900.0
2008-08-25 12:00:00,38.07,38.07,38.03,38.03,17900.0,28.6999,28.6999,28.6698,28.6698,17900.0
2008-08-25 12:10:00,38.03,38.11,38.03,38.08,26700.0,28.6698,28.7301,28.6698,28.7075,26700.0
2008-08-25 12:20:00,38.09,38.14,38.09,38.13,15800.0,28.715,28.7527,28.715,28.7452,15800.0
2008-08-25 12:30:00,38.12,38.14,38.07,38.07,15400.0,28.7376,28.7527,28.6999,28.6999,15400.0
2008-08-25 12:40:00,38.06,38.07,38.05,38.06,6500.0,28.6924,28.6999,28.6849,28.6924,6500.0
2008-08-25 12:50:00,38.06,38.11,38.06,38.1,20900.0,28.6924,28.7301,28.6924,28.7226,20900.0
2008-08-25 13:00:00,38.1,38.16,38.09,38.11,22700.0,28.7226,28.7678,28.715,28.7301,22700.0
2008-08-25 13:10:00,38.1,38.11,38.09,38.1,11400.0,28.7226,28.7301,28.715,28.7226,11400.0
2008-08-25 13:20:00,38.11,38.11,38.08,38.08,10000.0,28.7301,28.7301,28.7075,28.7075,10000.0
2008-08-25 13:30:00,38.08,38.08,38.03,38.04,21900.0,28.7075,28.7075,28.6698,28.6773,21900.0
2008-08-25 13:40:00,38.04,38.05,38.0,38.0,24800.0,28.6773,28.6849,28.6472,28.6472,24800.0
2008-08-25 13:50:00,38.01,38.06,38.0,38.04,17100.0,28.6547,28.6924,28.6472,28.6773,17100.0
2008-08-25 14:00:00,38.03,38.13,38.0,38.02,25900.0,28.6698,28.7452,28.6472,28.6623,25900.0
2008-08-25 14:10:00,38.02,38.04,38.0,38.01,15500.0,28.6623,28.6773,28.6472,28.6547,15500.0
2008-08-25 14:20:00,38.01,38.06,38.01,38.05,27800.0,28.6547,28.6924,28.6547,28.6849,27800.0
2008-08-25 14:30:00,38.05,38.15,38.01,38.12,23600.0,28.6849,28.7603,28.6547,28.7376,23600.0
2008-08-25 14:40:00,38.13,38.19,38.12,38.16,12200.0,28.7452,28.7904,28.7376,28.7678,12200.0
2008-08-25 14:50:00,38.16,38.17,38.05,38.05,18400.0,28.7678,28.7753,28.6849,28.6849,18400.0
2008-08-25 15:00:00,38.06,38.17,38.05,38.15,21500.0,28.6924,28.7753,28.6849,28.7603,21500.0
2008-08-25 15:10:00,38.16,38.2,38.14,38.17,18300.0,28.7678,28.798,28.7527,28.7753,18300.0
2008-08-25 15:20:00,38.19,38.28,38.13,38.28,33800.0,28.7904,28.8583,28.7452,28.8583,33800.0
2008-08-25 15:30:00,38.27,38.27,38.15,38.22,38300.0,28.8507,28.8507,28.7603,28.813,38300.0
2008-08-25 15:40:00,38.22,38.32,38.2,38.2,61700.0,28.813,28.8884,28.798,28.798,61700.0
2008-08-25 15:50:00,38.2,38.34,38.16,38.22,99700.0,28.798,28.9035,28.7678,28.813,99700.0
2008-08-26 09:30:00,38.1,38.86,38.1,38.85,102000.0,28.7226,29.2955,28.7226,29.288,102000.0
2008-08-26 09:40:00,38.85,38.91,38.6,38.76,77200.0,29.288,29.3332,29.0995,29.2201,77200.0
2008-08-26 09:50:00,38.75,38.79,38.59,38.59,40900.0,29.2126,29.2427,29.092,29.092,40900.0
2008-08-26 10:00:00,38.61,38.83,38.57,38.75,56100.0,29.107,29.2729,29.0769,29.2126,56100.0
2008-08-26 10:10:00,38.73,38.79,38.61,38.7,46000.0,29.1975,29.2427,29.107,29.1749,46000.0
2008-08-26 10:20:00,38.69,38.83,38.69,38.81,44600.0,29.1673,29.2729,29.1673,29.2578,44600.0
2008-08-26 10:30:00,38.82,38.83,38.57,38.59,53400.0,29.2654,29.2729,29.0769,29.092,53400.0
2008-08-26 10:40:00,38.59,38.69,38.58,38.58,20400.0,29.092,29.1673,29.0844,29.0844,20400.0
2008-08-26 10:50:00,38.58,38.81,38.57,38.74,28600.0,29.0844,29.2578,29.0769,29.205,28600.0
2008-08-26 11:00:00,38.75,38.77,38.66,38.68,17600.0,29.2126,29.2277,29.1447,29.1598,17600.0
2008-08-26 11:10:00,38.69,38.69,38.55,38.55,16000.0,29.1673,29.1673,29.0618,29.0618,16000.0
2008-08-26 11:20:00,38.55,38.57,38.45,38.52,20700.0,29.0618,29.0769,28.9864,29.0392,20700.0
2008-08-26 11:30:00,38.53,38.57,38.32,38.35,34600.0,29.0467,29.0769,28.8884,28.911,34600.0
2008-08-26 11:40:00,38.35,38.45,38.35,38.44,9400.0,28.911,28.9864,28.911,28.9789,9400.0
2008-08-26 11:50:00,38.45,38.45,38.33,38.34,9000.0,28.9864,28.9864,28.896,28.9035,9000.0
2008-08-26 12:00:00,38.33,38.44,38.28,38.42,17400.0,28.896,28.9789,28.8583,28.9638,17400.0
2008-08-26 12:10:00,38.42,38.43,38.41,38.43,3500.0,28.9638,28.9713,28.9563,28.9713,3500.0
2008-08-26 12:20:00,38.43,38.48,38.41,38.47,10100.0,28.9713,29.009,28.9563,29.0015,10100.0
2008-08-26 12:30:00,38.47,38.59,38.47,38.59,21400.0,29.0015,29.092,29.0015,29.092,21400.0
2008-08-26 12:40:00,38.59,38.66,38.58,38.65,26800.0,29.092,29.1447,29.0844,29.1372,26800.0
2008-08-26 12:50:00,38.65,38.67,38.57,38.66,22800.0,29.1372,29.1523,29.0769,29.1447,22800.0
2008-08-26 13:00:00,38.66,38.72,38.62,38.71,28400.0,29.1447,29.19,29.1146,29.1824,28400.0
2008-08-26 13:10:00,38.71,38.76,38.65,38.66,14500.0,29.1824,29.2201,29.1372,29.1447,14500.0
2008-08-26 13:20:00,38.65,38.65,38.59,38.61,10900.0,29.1372,29.1372,29.092,29.107,10900.0
2008-08-26 13:30:00,38.6,38.62,38.54,38.61,10000.0,29.0995,29.1146,29.0543,29.107,10000.0
2008-08-26 13:40:00,38.61,38.64,38.6,38.61,4700.0,29.107,29.1297,29.0995,29.107,4700.0
2008-08-26 13:50:00,38.63,38.77,38.63,38.75,13500.0,29.1221,29.2277,29.1221,29.2126,13500.0
2008-08-26 14:00:00,38.74,38.8,38.63,38.8,17500.0,29.205,29.2503,29.1221,29.2503,17500.0
2008-08-26 14:10:00,38.8,38.81,38.72,38.72,13900.0,29.2503,29.2578,29.19,29.19,13900.0
2008-08-26 14:20:00,38.73,38.76,38.7,38.72,16100.0,29.1975,29.2201,29.1749,29.19,16100.0
2008-08-26 14:30:00,38.71,38.76,38.69,38.76,14300.0,29.1824,29.2201,29.1673,29.2201,14300.0
2008-08-26 14:40:00,38.76,38.76,38.67,38.68,32500.0,29.2201,29.2201,29.1523,29.1598,32500.0
2008-08-26 14:50:00,38.68,38.7,38.59,38.59,23400.0,29.1598,29.1749,29.092,29.092,23400.0
2008-08-26 15:00:00,38.58,38.7,38.58,38.63,37400.0,29.0844,29.1749,29.0844,29.1221,37400.0
2008-08-26 15:10:00,38.62,38.71,38.58,38.69,23100.0,29.1146,29.1824,29.0844,29.1673,23100.0
2008-08-26 15:20:00,38.69,38.71,38.5,38.5,36200.0,29.1673,29.1824,29.0241,29.0241,36200.0
2008-08-26 15:30:00,38.51,38.65,38.51,38.65,45400.0,29.0317,29.1372,29.0317,29.1372,45400.0
2008-08-26 15:40:00,38.64,38.72,38.63,38.64,31800.0,29.1297,29.19,29.1221,29.1297,31800.0
2008-08-26 15:50:00,38.64,38.68,38.51,38.57,56900.0,29.1297,29.1598,29.0317,29.0769,56900.0
2008-08-27 09:30:00,38.59,39.01,38.59,38.98,43900.0,29.092,29.4086,29.092,29.386,43900.0
2008-08-27 09:40:00,38.99,39.04,38.8,39.0,146000.0,29.3935,29.4312,29.2503,29.4011,146000.0
2008-08-27 09:50:00,39.02,39.03,38.91,38.99,136200.0,29.4161,29.4237,29.3332,29.3935,136200.0
2008-08-27 10:00:00,38.99,39.02,38.95,39.02,145400.0,29.3935,29.4161,29.3634,29.4161,145400.0
2008-08-27 10:10:00,39.01,39.02,38.89,38.9,54400.0,29.4086,29.4161,29.3181,29.3257,54400.0
2008-08-27 10:20:00,38.9,38.94,38.78,38.82,45600.0,29.3257,29.3558,29.2352,29.2654,45600.0
2008-08-27 10:30:00,38.82,38.93,38.75,38.76,42700.0,29.2654,29.3483,29.2126,29.2201,42700.0
2008-08-27 10:40:00,38.77,38.87,38.74,38.8,32300.0,29.2277,29.303,29.205,29.2503,32300.0
2008-08-27 10:50:00,38.81,38.84,38.79,38.81,27600.0,29.2578,29.2804,29.2427,29.2578,27600.0
2008-08-27 11:00:00,38.82,38.84,38.82,38.83,20700.0,29.2654,29.2804,29.2654,29.2729,20700.0
2008-08-27 11:10:00,38.83,38.88,38.83,38.87,26200.0,29.2729,29.3106,29.2729,29.303,26200.0
2008-08-27 11:20:00,38.87,38.88,38.86,38.87,28800.0,29.303,29.3106,29.2955,29.303,28800.0
2008-08-27 11:30:00,38.87,38.87,38.78,38.8,27100.0,29.303,29.303,29.2352,29.2503,27100.0
2008-08-27 11:40:00,38.81,38.87,38.8,38.8,25400.0,29.2578,29.303,29.2503,29.2503,25400.0
2008-08-27 11:50:00,38.81,38.94,38.8,38.93,38900.0,29.2578,29.3558,29.2503,29.3483,38900.0
2008-08-27 12:00:00,38.92,39.02,38.9,38.99,28200.0,29.3407,29.4161,29.3257,29.3935,28200.0
2008-08-27 12:10:00,39.0,39.07,38.99,39.05,40700.0,29.4011,29.4538,29.3935,29.4387,40700.0
2008-08-27 12:20:00,39.05,39.07,39.04,39.06,16500.0,29.4387,29.4538,29.4312,29.4463,16500.0
2008-08-27 12:30:00,39.05,39.09,39.04,39.08,35800.0,29.4387,29.4689,29.4312,29.4614,35800.0
2008-08-27 12:40:00,39.08,39.1,39.07,39.09,23400.0,29.4614,29.4764,29.4538,29.4689,23400.0
2008-08-27 12:50:00,39.1,39.1,39.03,39.04,31400.0,29.4764,29.4764,29.4237,29.4312,31400.0
2008-08-27 13:00:00,39.04,39.05,38.98,39.0,40300.0,29.4312,29.4387,29.386,29.4011,40300.0
2008-08-27 13:10:00,38.99,39.01,38.99,38.99,56000.0,29.3935,29.4086,29.3935,29.3935,56000.0
2008-08-27 13:20:00,38.99,39.0,38.93,38.98,30000.0,29.3935,29.4011,29.3483,29.386,30000.0
2008-08-27 13:30:00,38.99,39.06,38.99,39.01,28800.0,29.3935,29.4463,29.3935,29.4086,28800.0
2008-08-27 13:40:00,39.02,39.02,39.0,39.01,15800.0,29.4161,29.4161,29.4011,29.4086,15800.0
2008-08-27 13:50:00,39.02,39.02,39.0,39.0,28200.0,29.4161,29.4161,29.4011,29.4011,28200.0
2008-08-27 14:00:00,39.0,39.03,39.0,39.01,25700.0,29.4011,29.4237,29.4011,29.4086,25700.0
2008-08-27 14:10:00,39.01,39.02,39.0,39.0,28200.0,29.4086,29.4161,29.4011,29.4011,28200.0
2008-08-27 14:20:00,39.0,39.01,39.0,39.0,37300.0,29.4011,29.4086,29.4011,29.4011,37300.0
2008-08-27 14:30:00,39.01,39.01,39.0,39.0,35600.0,29.4086,29.4086,29.4011,29.4011,35600.0
2008-08-27 14:40:00,39.01,39.01,38.9,38.91,82100.0,29.4086,29.4086,29.3257,29.3332,82100.0
2008-08-27 14:50:00,38.91,38.98,38.9,38.98,34300.0,29.3332,29.386,29.3257,29.386,34300.0
2008-08-27 15:00:00,38.97,39.06,38.97,39.04,148100.0,29.3784,29.4463,29.3784,29.4312,148100.0
2008-08-27 15:10:00,39.04,39.04,38.95,38.95,65700.0,29.4312,29.4312,29.3634,29.3634,65700.0
2008-08-27 15:20:00,38.95,38.97,38.84,38.9,63100.0,29.3634,29.3784,29.2804,29.3257,63100.0
2008-08-27 15:30:00,38.9,38.9,38.86,38.86,30700.0,29.3257,29.3257,29.2955,29.2955,30700.0
2008-08-27 15:40:00,38.87,38.9,38.79,38.8,57700.0,29.303,29.3257,29.2427,29.2503,57700.0
2008-08-27 15:50:00,38.8,38.89,38.77,38.8,120600.0,29.2503,29.3181,29.2277,29.2503,120600.0
2008-08-28 09:30:00,38.74,39.09,38.6,38.87,41800.0,29.205,29.4689,29.0995,29.303,41800.0
2008-08-28 09:40:00,38.9,38.92,38.45,38.45,65500.0,29.3257,29.3407,28.9864,28.9864,65500.0
2008-08-28 09:50:00,38.44,38.5,38.36,38.48,76800.0,28.9789,29.0241,28.9186,29.009,76800.0
2008-08-28 10:00:00,38.48,38.59,38.39,38.58,69800.0,29.009,29.092,28.9412,29.0844,69800.0
2008-08-28 10:10:00,38.58,38.64,38.53,38.55,86400.0,29.0844,29.1297,29.0467,29.0618,86400.0
2008-08-28 10:20:00,38.55,38.58,38.43,38.57,32100.0,29.0618,29.0844,28.9713,29.0769,32100.0
2008-08-28 10:30:00,38.56,38.59,38.38,38.39,37400.0,29.0693,29.092,28.9336,28.9412,37400.0
2008-08-28 10:40:00,38.39,38.4,38.3,38.31,45000.0,28.9412,28.9487,28.8733,28.8809,45000.0
2008-08-28 10:50:00,38.31,38.32,38.26,38.29,43700.0,28.8809,28.8884,28.8432,28.8658,43700.0
2008-08-28 11:00:00,38.28,38.28,38.2,38.23,66700.0,28.8583,28.8583,28.798,28.8206,66700.0
2008-08-28 11:10:00,38.22,38.23,38.15,38.16,60300.0,28.813,28.8206,28.7603,28.7678,60300.0
2008-08-28 11:20:00,38.16,38.17,38.06,38.08,45000.0,28.7678,28.7753,28.6924,28.7075,45000.0
2008-08-28 11:30:00,38.08,38.17,38.06,38.12,73300.0,28.7075,28.7753,28.6924,28.7376,73300.0
2008-08-28 11:40:00,38.11,38.12,37.91,37.99,110300.0,28.7301,28.7376,28.5793,28.6396,110300.0
2008-08-28 11:50:00,37.98,37.98,37.93,37.93,38500.0,28.6321,28.6321,28.5944,28.5944,38500.0
2008-08-28 12:00:00,37.94,38.04,37.93,37.97,68500.0,28.6019,28.6773,28.5944,28.6246,68500.0
2008-08-28 12:10:00,37.97,38.03,37.94,38.01,22000.0,28.6246,28.6698,28.6019,28.6547,22000.0
2008-08-28 12:20:00,38.01,38.02,37.99,37.99,17000.0,28.6547,28.6623,28.6396,28.6396,17000.0
2008-08-28 12:30:00,37.99,38.07,37.99,38.06,30600.0,28.6396,28.6999,28.6396,28.6924,30600.0
2008-08-28 12:40:00,38.05,38.14,38.05,38.11,25400.0,28.6849,28.7527,28.6849,28.7301,25400.0
2008-08-28 12:50:00,38.11,38.19,38.11,38.19,27600.0,28.7301,28.7904,28.7301,28.7904,27600.0
2008-08-28 13:00:00,38.18,38.18,38.1,38.11,34000.0,28.7829,28.7829,28.7226,28.7301,34000.0
2008-08-28 13:10:00,38.1,38.21,38.08,38.17,27300.0,28.7226,28.8055,28.7075,28.7753,27300.0
2008-08-28 13:20:00,38.17,38.22,38.17,38.18,10400.0,28.7753,28.813,28.7753,28.7829,10400.0
2008-08-28 13:30:00,38.18,38.31,38.18,38.27,23100.0,28.7829,28.8809,28.7829,28.8507,23100.0
2008-08-28 13:40:00,38.28,38.36,38.25,38.3,26900.0,28.8583,28.9186,28.8356,28.8733,26900.0
2008-08-28 13:50:00,38.29,38.4,38.26,38.26,65500.0,28.8658,28.9487,28.8432,28.8432,65500.0
2008-08-28 14:00:00,38.25,38.32,38.22,38.31,36400.0,28.8356,28.8884,28.813,28.8809,36400.0
2008-08-28 14:10:00,38.32,38.34,38.29,38.32,33800.0,28.8884,28.9035,28.8658,28.8884,33800.0
2008-08-28 14:20:00,38.31,38.31,38.3,38.31,11200.0,28.8809,28.8809,28.8733,28.8809,11200.0
2008-08-28 14:30:00,38.31,38.35,38.28,38.35,37300.0,28.8809,28.911,28.8583,28.911,37300.0
2008-08-28 14:40:00,38.35,38.35,38.3,38.31,10300.0,28.911,28.911,28.8733,28.8809,10300.0
2008-08-28 14:50:00,38.31,38.32,38.3,38.31,13500.0,28.8809,28.8884,28.8733,28.8809,13500.0
2008-08-28 15:00:00,38.31,38.32,38.3,38.31,29000.0,28.8809,28.8884,28.8733,28.8809,29000.0
2008-08-28 15:10:00,38.32,38.32,38.27,38.27,125800.0,28.8884,28.8884,28.8507,28.8507,125800.0
2008-08-28 15:20:00,38.28,38.28,38.17,38.18,104000.0,28.8583,28.8583,28.7753,28.7829,104000.0
2008-08-28 15:30:00,38.18,38.19,38.11,38.15,144500.0,28.7829,28.7904,28.7301,28.7603,144500.0
2008-08-28 15:40:00,38.16,38.16,38.04,38.07,165000.0,28.7678,28.7678,28.6773,28.6999,165000.0
2008-08-28 15:50:00,38.08,38.11,38.0,38.09,236800.0,28.7075,28.7301,28.6472,28.715,236800.0
2008-08-29 09:30:00,37.83,38.03,37.81,38.0,19300.0,28.519,28.6698,28.5039,28.6472,19300.0
2008-08-29 09:40:00,38.04,38.32,38.02,38.3,32300.0,28.6773,28.8884,28.6623,28.8733,32300.0
2008-08-29 09:50:00,38.31,38.32,38.03,38.1,15500.0,28.8809,28.8884,28.6698,28.7226,15500.0
2008-08-29 10:00:00,38.11,38.22,38.11,38.18,43100.0,28.7301,28.813,28.7301,28.7829,43100.0
2008-08-29 10:10:00,38.15,38.2,38.0,38.01,27300.0,28.7603,28.798,28.6472,28.6547,27300.0
2008-08-29 10:20:00,38.01,38.01,37.74,37.74,25000.0,28.6547,28.6547,28.4512,28.4512,25000.0
2008-08-29 10:30:00,37.73,37.94,37.73,37.9,38400.0,28.4436,28.6019,28.4436,28.5718,38400.0
2008-08-29 10:40:00,37.9,38.0,37.86,37.91,26300.0,28.5718,28.6472,28.5416,28.5793,26300.0
2008-08-29 10:50:00,37.91,37.93,37.79,37.79,49900.0,28.5793,28.5944,28.4889,28.4889,49900.0
2008-08-29 11:00:00,37.79,37.8,37.77,37.77,20600.0,28.4889,28.4964,28.4738,28.4738,20600.0
2008-08-29 11:10:00,37.77,37.77,37.72,37.73,26500.0,28.4738,28.4738,28.4361,28.4436,26500.0
2008-08-29 11:20:00,37.72,37.72,37.62,37.71,48000.0,28.4361,28.4361,28.3607,28.4286,48000.0
2008-08-29 11:30:00,37.72,37.76,37.71,37.71,36000.0,28.4361,28.4662,28.4286,28.4286,36000.0
2008-08-29 11:40:00,37.71,37.73,37.67,37.67,24800.0,28.4286,28.4436,28.3984,28.3984,24800.0
2008-08-29 11:50:00,37.68,37.74,37.68,37.69,14900.0,28.4059,28.4512,28.4059,28.4135,14900.0
2008-08-29 12:00:00,37.68,37.71,37.65,37.66,11500.0,28.4059,28.4286,28.3833,28.3909,11500.0
2008-08-29 12:10:00,37.66,37.72,37.65,37.68,16700.0,28.3909,28.4361,28.3833,28.4059,16700.0
2008-08-29 12:20:00,37.67,37.69,37.67,37.69,4300.0,28.3984,28.4135,28.3984,28.4135,4300.0
2008-08-29 12:30:00,37.68,37.72,37.63,37.66,22200.0,28.4059,28.4361,28.3682,28.3909,22200.0
2008-08-29 12:40:00,37.66,37.69,37.66,37.69,7100.0,28.3909,28.4135,28.3909,28.4135,7100.0
2008-08-29 12:50:00,37.69,37.7,37.67,37.68,7900.0,28.4135,28.421,28.3984,28.4059,7900.0
2008-08-29 13:00:00,37.69,37.71,37.68,37.68,14700.0,28.4135,28.4286,28.4059,28.4059,14700.0
2008-08-29 13:10:00,37.67,37.72,37.66,37.69,10000.0,28.3984,28.4361,28.3909,28.4135,10000.0
2008-08-29 13:20:00,37.68,37.72,37.68,37.7,36500.0,28.4059,28.4361,28.4059,28.421,36500.0
2008-08-29 13:30:00,37.71,37.71,37.69,37.69,18100.0,28.4286,28.4286,28.4135,28.4135,18100.0
2008-08-29 13:40:00,37.7,37.72,37.69,37.69,43600.0,28.421,28.4361,28.4135,28.4135,43600.0
2008-08-29 13:50:00,37.69,37.71,37.66,37.66,21100.0,28.4135,28.4286,28.3909,28.3909,21100.0
2008-08-29 14:00:00,37.66,37.68,37.66,37.68,8400.0,28.3909,28.4059,28.3909,28.4059,8400.0
2008-08-29 14:10:00,37.68,37.69,37.67,37.68,13700.0,28.4059,28.4135,28.3984,28.4059,13700.0
2008-08-29 14:20:00,37.68,37.68,37.6,37.62,14900.0,28.4059,28.4059,28.3456,28.3607,14900.0
2008-08-29 14:30:00,37.61,37.63,37.61,37.63,17700.0,28.3532,28.3682,28.3532,28.3682,17700.0
2008-08-29 14:40:00,37.62,37.63,37.6,37.6,7500.0,28.3607,28.3682,28.3456,28.3456,7500.0
2008-08-29 14:50:00,37.61,37.64,37.59,37.62,26800.0,28.3532,28.3758,28.3381,28.3607,26800.0
2008-08-29 15:00:00,37.62,37.62,37.55,37.58,19800.0,28.3607,28.3607,28.3079,28.3306,19800.0
2008-08-29 15:10:00,37.57,37.57,37.5,37.53,27800.0,28.323,28.323,28.2702,28.2929,27800.0
2008-08-29 15:20:00,37.53,37.54,37.51,37.52,31500.0,28.2929,28.3004,28.2778,28.2853,31500.0
2008-08-29 15:30:00,37.52,37.6,37.51,37.6,94100.0,28.2853,28.3456,28.2778,28.3456,94100.0
2008-08-29 15:40:00,37.59,37.64,37.58,37.62,75100.0,28.3381,28.3758,28.3306,28.3607,75100.0
2008-08-29 15:50:00,37.62,37.62,37.54,37.59,92700.0,28.3607,28.3607,28.3004,28.3381,92700.0
2008-09-02 09:30:00,37.9,37.9,36.99,37.0,146700.0,28.5718,28.5718,27.8858,27.8933,146700.0
2008-09-02 09:40:00,36.99,36.99,36.57,36.87,178000.0,27.8858,27.8858,27.5691,27.7953,178000.0
2008-09-02 09:50:00,36.88,36.9,36.8,36.86,49100.0,27.8028,27.8179,27.7425,27.7878,49100.0
2008-09-02 10:00:00,36.86,36.94,36.84,36.88,89400.0,27.7878,27.8481,27.7727,27.8028,89400.0
2008-09-02 10:10:00,36.89,37.08,36.88,36.99,59700.0,27.8104,27.9536,27.8028,27.8858,59700.0
2008-09-02 10:20:00,36.98,37.04,36.92,36.93,76000.0,27.8782,27.9235,27.833,27.8405,76000.0
2008-09-02 10:30:00,36.93,37.02,36.88,37.01,45100.0,27.8405,27.9084,27.8028,27.9008,45100.0
2008-09-02 10:40:00,37.01,37.02,36.98,36.98,44700.0,27.9008,27.9084,27.8782,27.8782,44700.0
2008-09-02 10:50:00,36.99,37.06,36.97,37.02,51300.0,27.8858,27.9385,27.8707,27.9084,51300.0
2008-09-02 11:00:00,37.02,37.05,36.92,37.0,60200.0,27.9084,27.931,27.833,27.8933,60200.0
2008-09-02 11:10:00,37.0,37.0,36.92,36.99,33800.0,27.8933,27.8933,27.833,27.8858,33800.0
2008-09-02 11:20:00,36.98,36.98,36.8,36.83,38500.0,27.8782,27.8782,27.7425,27.7651,38500.0
2008-09-02 11:30:00,36.83,36.85,36.79,36.81,59100.0,27.7651,27.7802,27.735,27.7501,59100.0
2008-09-02 11:40:00,36.8,36.89,36.79,36.84,99500.0,27.7425,27.8104,27.735,27.7727,99500.0
2008-09-02 11:50:00,36.84,36.91,36.71,36.73,52500.0,27.7727,27.8255,27.6747,27.6898,52500.0
2008-09-02 12:00:00,36.72,36.76,36.69,36.72,28000.0,27.6822,27.7124,27.6596,27.6822,28000.0
2008-09-02 12:10:00,36.71,36.71,36.66,36.69,47200.0,27.6747,27.6747,27.637,27.6596,47200.0
2008-09-02 12:20:00,36.68,36.69,36.58,36.65,57200.0,27.6521,27.6596,27.5767,27.6294,57200.0
2008-09-02 12:30:00,36.65,36.68,36.62,36.64,54100.0,27.6294,27.6521,27.6068,27.6219,54100.0
2008-09-02 12:40:00,36.64,36.69,36.63,36.65,62900.0,27.6219,27.6596,27.6144,27.6294,62900.0
2008-09-02 12:50:00,36.65,36.66,36.64,36.65,33100.0,27.6294,27.637,27.6219,27.6294,33100.0
2008-09-02 13:00:00,36.65,36.68,36.65,36.66,23000.0,27.6294,27.6521,27.6294,27.637,23000.0
2008-09-02 13:10:00,36.66,36.73,36.64,36.73,26200.0,27.637,27.6898,27.6219,27.6898,26200.0
2008-09-02 13:20:00,36.74,36.78,36.7,36.78,28800.0,27.6973,27.7275,27.6671,27.7275,28800.0
2008-09-02 13:30:00,36.77,36.79,36.76,36.76,19700.0,27.7199,27.735,27.7124,27.7124,19700.0
2008-09-02 13:40:00,36.77,36.77,36.75,36.76,25200.0,27.7199,27.7199,27.7048,27.7124,25200.0
2008-09-02 13:50:00,36.76,36.78,36.72,36.73,64300.0,27.7124,27.7275,27.6822,27.6898,64300.0
2008-09-02 14:00:00,36.72,36.73,36.66,36.67,60700.0,27.6822,27.6898,27.637,27.6445,60700.0
2008-09-02 14:10:00,36.67,36.73,36.67,36.72,84000.0,27.6445,27.6898,27.6445,27.6822,84000.0
2008-09-02 14:20:00,36.71,36.75,36.67,36.74,70200.0,27.6747,27.7048,27.6445,27.6973,70200.0
2008-09-02 14:30:00,36.73,36.74,36.66,36.7,83300.0,27.6898,27.6973,27.637,27.6671,83300.0
2008-09-02 14:40:00,36.7,36.72,36.6,36.64,70900.0,27.6671,27.6822,27.5918,27.6219,70900.0
2008-09-02 14:50:00,36.65,36.65,36.54,36.6,63600.0,27.6294,27.6294,27.5465,27.5918,63600.0
2008-09-02 15:00:00,36.6,36.77,36.6,36.76,115700.0,27.5918,27.7199,27.5918,27.7124,115700.0
2008-09-02 15:10:00,36.76,36.91,36.74,36.74,150700.0,27.7124,27.8255,27.6973,27.6973,150700.0
2008-09-02 15:20:00,36.74,36.83,36.74,36.82,117900.0,27.6973,27.7651,27.6973,27.7576,117900.0
2008-09-02 15:30:00,36.83,36.92,36.78,36.78,191000.0,27.7651,27.833,27.7275,27.7275,191000.0
2008-09-02 15:40:00,36.78,36.94,36.75,36.78,276300.0,27.7275,27.8481,27.7048,27.7275,276300.0
2008-09-02 15:50:00,36.78,36.83,36.61,36.69,393100.0,27.7275,27.7651,27.5993,27.6596,393100.0
2008-09-03 09:30:00,36.5,36.71,36.26,36.34,162800.0,27.5164,27.6747,27.3354,27.3957,162800.0
2008-09-03 09:40:00,36.34,36.47,36.29,36.43,58300.0,27.3957,27.4938,27.3581,27.4636,58300.0
2008-09-03 09:50:00,36.43,36.45,36.35,36.36,83300.0,27.4636,27.4787,27.4033,27.4108,83300.0
2008-09-03 10:00:00,36.36,36.37,36.27,36.27,54900.0,27.4108,27.4184,27.343,27.343,54900.0
2008-09-03 10:10:00,36.27,36.32,36.2,36.23,47500.0,27.343,27.3807,27.2902,27.3128,47500.0
2008-09-03 10:20:00,36.21,36.21,35.98,36.01,91700.0,27.2977,27.2977,27.1244,27.147,91700.0
2008-09-03 10:30:00,36.01,36.04,35.88,35.9,85700.0,27.147,27.1696,27.049,27.064,85700.0
2008-09-03 10:40:00,35.88,35.9,35.76,35.78,41600.0,27.049,27.064,26.9585,26.9736,41600.0
2008-09-03 10:50:00,35.76,35.84,35.62,35.64,80700.0,26.9585,27.0188,26.853,26.868,80700.0
2008-09-03 11:00:00,35.64,35.71,35.58,35.63,56800.0,26.868,26.9208,26.8228,26.8605,56800.0
2008-09-03 11:10:00,35.62,35.69,35.37,35.37,114200.0,26.853,26.9057,26.6645,26.6645,114200.0
2008-09-03 11:20:00,35.39,35.45,35.15,35.15,217200.0,26.6796,26.7248,26.4986,26.4986,217200.0
2008-09-03 11:30:00,35.15,35.19,34.9,35.1,238900.0,26.4986,26.5288,26.3102,26.4609,238900.0
2008-09-03 11:40:00,35.1,35.11,34.95,34.99,178600.0,26.4609,26.4685,26.3479,26.378,178600.0
2008-09-03 11:50:00,34.99,34.99,34.87,34.87,67200.0,26.378,26.378,26.2876,26.2876,67200.0
2008-09-03 12:00:00,34.87,35.07,34.82,34.9,140400.0,26.2876,26.4383,26.2499,26.3102,140400.0
2008-09-03 12:10:00,34.91,35.0,34.9,35.0,47500.0,26.3177,26.3856,26.3102,26.3856,47500.0
2008-09-03 12:20:00,35.0,35.03,34.94,35.02,78500.0,26.3856,26.4082,26.3403,26.4006,78500.0
2008-09-03 12:30:00,35.01,35.13,35.0,35.02,72100.0,26.3931,26.4836,26.3856,26.4006,72100.0
2008-09-03 12:40:00,35.02,35.02,34.83,34.84,78400.0,26.4006,26.4006,26.2574,26.2649,78400.0
2008-09-03 12:50:00,34.83,34.92,34.82,34.87,46100.0,26.2574,26.3252,26.2499,26.2876,46100.0
2008-09-03 13:00:00,34.87,35.02,34.79,35.01,87100.0,26.2876,26.4006,26.2272,26.3931,87100.0
2008-09-03 13:10:00,35.01,35.03,34.91,34.97,55200.0,26.3931,26.4082,26.3177,26.3629,55200.0
2008-09-03 13:20:00,34.97,35.1,34.97,35.01,71200.0,26.3629,26.4609,26.3629,26.3931,71200.0
2008-09-03 13:30:00,35.0,35.11,34.99,35.08,42100.0,26.3856,26.4685,26.378,26.4459,42100.0
2008-09-03 13:40:00,35.09,35.13,35.05,35.09,41700.0,26.4534,26.4836,26.4233,26.4534,41700.0
2008-09-03 13:50:00,35.09,35.12,35.08,35.1,36300.0,26.4534,26.476,26.4459,26.4609,36300.0
2008-09-03 14:00:00,35.09,35.11,35.01,35.05,62100.0,26.4534,26.4685,26.3931,26.4233,62100.0
2008-09-03 14:10:00,35.06,35.06,34.92,34.94,49500.0,26.4308,26.4308,26.3252,26.3403,49500.0
2008-09-03 14:20:00,34.94,34.94,34.87,34.89,45400.0,26.3403,26.3403,26.2876,26.3026,45400.0
2008-09-03 14:30:00,34.9,34.97,34.88,34.97,69500.0,26.3102,26.3629,26.2951,26.3629,69500.0
2008-09-03 14:40:00,34.96,35.04,34.95,34.97,48100.0,26.3554,26.4157,26.3479,26.3629,48100.0
2008-09-03 14:50:00,34.96,35.01,34.95,34.98,90500.0,26.3554,26.3931,26.3479,26.3705,90500.0
2008-09-03 15:00:00,34.98,35.04,34.95,35.01,608100.0,26.3705,26.4157,26.3479,26.3931,608100.0
2008-09-03 15:10:00,35.01,35.05,34.98,35.0,119600.0,26.3931,26.4233,26.3705,26.3856,119600.0
2008-09-03 15:20:00,35.0,35.1,34.97,35.01,289900.0,26.3856,26.4609,26.3629,26.3931,289900.0
2008-09-03 15:30:00,35.01,35.06,34.98,35.04,269000.0,26.3931,26.4308,26.3705,26.4157,269000.0
2008-09-03 15:40:00,35.05,35.11,35.02,35.09,233200.0,26.4233,26.4685,26.4006,26.4534,233200.0
2008-09-03 15:50:00,35.1,35.17,35.07,35.17,327100.0,26.4609,26.5137,26.4383,26.5137,327100.0
2008-09-04 09:30:00,35.3,35.31,34.8,35.06,92200.0,26.6117,26.6193,26.2348,26.4308,92200.0
2008-09-04 09:40:00,35.05,35.25,35.01,35.04,45000.0,26.4233,26.574,26.3931,26.4157,45000.0
2008-09-04 09:50:00,35.04,35.15,34.95,35.03,217300.0,26.4157,26.4986,26.3479,26.4082,217300.0
2008-09-04 10:00:00,35.03,35.25,35.01,35.08,73400.0,26.4082,26.574,26.3931,26.4459,73400.0
2008-09-04 10:10:00,35.08,35.14,35.06,35.09,49500.0,26.4459,26.4911,26.4308,26.4534,49500.0
2008-09-04 10:20:00,35.08,35.09,35.0,35.03,58800.0,26.4459,26.4534,26.3856,26.4082,58800.0
2008-09-04 10:30:00,35.02,35.05,34.72,34.75,93700.0,26.4006,26.4233,26.1745,26.1971,93700.0
2008-09-04 10:40:00,34.75,34.82,34.72,34.74,117600.0,26.1971,26.2499,26.1745,26.1896,117600.0
2008-09-04 10:50:00,34.73,34.74,34.63,34.65,54300.0,26.182,26.1896,26.1066,26.1217,54300.0
2008-09-04 11:00:00,34.64,34.79,34.63,34.77,95000.0,26.1142,26.2272,26.1066,26.2122,95000.0
2008-09-04 11:10:00,34.76,34.76,34.56,34.59,39400.0,26.2046,26.2046,26.0539,26.0765,39400.0
2008-09-04 11:20:00,34.57,34.61,34.41,34.52,75300.0,26.0614,26.0915,25.9408,26.0237,75300.0
2008-09-04 11:30:00,34.51,34.57,34.42,34.43,68000.0,26.0162,26.0614,25.9483,25.9559,68000.0
2008-09-04 11:40:00,34.43,34.43,34.16,34.2,98400.0,25.9559,25.9559,25.7523,25.7825,98400.0
2008-09-04 11:50:00,34.2,34.34,34.19,34.29,60600.0,25.7825,25.888,25.7749,25.8503,60600.0
2008-09-04 12:00:00,34.28,34.48,34.27,34.46,59300.0,25.8428,25.9935,25.8352,25.9785,59300.0
2008-09-04 12:10:00,34.46,34.47,34.3,34.31,72800.0,25.9785,25.986,25.8578,25.8654,72800.0
2008-09-04 12:20:00,34.29,34.43,34.29,34.4,208000.0,25.8503,25.9559,25.8503,25.9332,208000.0
2008-09-04 12:30:00,34.39,34.4,34.35,34.35,46200.0,25.9257,25.9332,25.8955,25.8955,46200.0
2008-09-04 12:40:00,34.35,34.4,34.35,34.35,25300.0,25.8955,25.9332,25.8955,25.8955,25300.0
2008-09-04 12:50:00,34.35,34.4,34.34,34.36,30900.0,25.8955,25.9332,25.888,25.9031,30900.0
2008-09-04 13:00:00,34.37,34.37,34.26,34.33,50800.0,25.9106,25.9106,25.8277,25.8805,50800.0
2008-09-04 13:10:00,34.34,34.35,34.24,34.24,33900.0,25.888,25.8955,25.8126,25.8126,33900.0
2008-09-04 13:20:00,34.22,34.35,34.2,34.29,60700.0,25.7975,25.8955,25.7825,25.8503,60700.0
2008-09-04 13:30:00,34.3,34.33,34.25,34.3,43900.0,25.8578,25.8805,25.8202,25.8578,43900.0
2008-09-04 13:40:00,34.3,34.35,34.22,34.3,111300.0,25.8578,25.8955,25.7975,25.8578,111300.0
2008-09-04 13:50:00,34.3,34.33,34.2,34.29,58000.0,25.8578,25.8805,25.7825,25.8503,58000.0
2008-09-04 14:00:00,34.28,34.31,34.17,34.19,35500.0,25.8428,25.8654,25.7598,25.7749,35500.0
2008-09-04 14:10:00,34.19,34.2,34.06,34.11,68100.0,25.7749,25.7825,25.6769,25.7146,68100.0
2008-09-04 14:20:00,34.11,34.17,34.08,34.15,57400.0,25.7146,25.7598,25.692,25.7448,57400.0
2008-09-04 14:30:00,34.14,34.16,34.06,34.1,58400.0,25.7372,25.7523,25.6769,25.7071,58400.0
2008-09-04 14:40:00,34.1,34.12,34.05,34.1,81500.0,25.7071,25.7221,25.6694,25.7071,81500.0
2008-09-04 14:50:00,34.11,34.11,34.05,34.1,222500.0,25.7146,25.7146,25.6694,25.7071,222500.0
2008-09-04 15:00:00,34.1,34.14,34.09,34.1,78100.0,25.7071,25.7372,25.6995,25.7071,78100.0
2008-09-04 15:10:00,34.1,34.24,34.08,34.24,163700.0,25.7071,25.8126,25.692,25.8126,163700.0
2008-09-04 15:20:00,34.22,34.23,34.1,34.19,127300.0,25.7975,25.8051,25.7071,25.7749,127300.0
2008-09-04 15:30:00,34.19,34.23,34.13,34.22,92700.0,25.7749,25.8051,25.7297,25.7975,92700.0
2008-09-04 15:40:00,34.2,34.3,34.17,34.21,195800.0,25.7825,25.8578,25.7598,25.79,195800.0
2008-09-04 15:50:00,34.2,34.24,34.12,34.12,200500.0,25.7825,25.8126,25.7221,25.7221,200500.0
2008-09-05 09:30:00,34.27,34.57,34.07,34.42,173100.0,25.8352,26.0614,25.6845,25.9483,173100.0
2008-09-05 09:40:00,34.4,34.48,34.08,34.19,226500.0,25.9332,25.9935,25.692,25.7749,226500.0
2008-09-05 09:50:00,34.21,34.22,34.07,34.14,109900.0,25.79,25.7975,25.6845,25.7372,109900.0
2008-09-05 10:00:00,34.14,34.21,34.13,34.19,65300.0,25.7372,25.79,25.7297,25.7749,65300.0
2008-09-05 10:10:00,34.19,34.2,34.01,34.04,71700.0,25.7749,25.7825,25.6392,25.6618,71700.0
2008-09-05 10:20:00,34.01,34.06,33.86,33.89,128300.0,25.6392,25.6769,25.5261,25.5488,128300.0
2008-09-05 10:30:00,33.88,33.89,33.52,33.52,122300.0,25.5412,25.5488,25.2698,25.2698,122300.0
2008-09-05 10:40:00,33.53,33.53,33.21,33.34,212800.0,25.2774,25.2774,25.0361,25.1341,212800.0
2008-09-05 10:50:00,33.34,33.35,33.15,33.16,134500.0,25.1341,25.1417,24.9909,24.9984,134500.0
2008-09-05 11:00:00,33.17,33.24,33.12,33.13,83300.0,25.006,25.0587,24.9683,24.9758,83300.0
2008-09-05 11:10:00,33.13,33.29,33.1,33.27,87400.0,24.9758,25.0964,24.9532,25.0814,87400.0
2008-09-05 11:20:00,33.27,33.42,33.25,33.38,167200.0,25.0814,25.1944,25.0663,25.1643,167200.0
2008-09-05 11:30:00,33.38,33.42,33.25,33.39,96100.0,25.1643,25.1944,25.0663,25.1718,96100.0
2008-09-05 11:40:00,33.4,33.44,33.32,33.33,112600.0,25.1794,25.2095,25.1191,25.1266,112600.0
2008-09-05 11:50:00,33.33,33.41,33.27,33.34,89000.0,25.1266,25.1869,25.0814,25.1341,89000.0
2008-09-05 12:00:00,33.34,33.39,33.31,33.34,66000.0,25.1341,25.1718,25.1115,25.1341,66000.0
2008-09-05 12:10:00,33.35,33.4,33.33,33.36,63600.0,25.1417,25.1794,25.1266,25.1492,63600.0
2008-09-05 12:20:00,33.36,33.43,33.33,33.42,1354200.0,25.1492,25.202,25.1266,25.1944,1354200.0
2008-09-05 12:30:00,33.41,33.47,33.4,33.4,45500.0,25.1869,25.2321,25.1794,25.1794,45500.0
2008-09-05 12:40:00,33.4,33.48,33.4,33.45,64800.0,25.1794,25.2397,25.1794,25.2171,64800.0
2008-09-05 12:50:00,33.45,33.54,33.4,33.49,69200.0,25.2171,25.2849,25.1794,25.2472,69200.0
2008-09-05 13:00:00,33.49,33.6,33.47,33.58,47200.0,25.2472,25.3301,25.2321,25.3151,47200.0
2008-09-05 13:10:00,33.58,33.62,33.52,33.53,92500.0,25.3151,25.3452,25.2698,25.2774,92500.0
2008-09-05 13:20:00,33.53,33.62,33.5,33.55,50900.0,25.2774,25.3452,25.2547,25.2924,50900.0
2008-09-05 13:30:00,33.54,33.59,33.52,33.55,44800.0,25.2849,25.3226,25.2698,25.2924,44800.0
2008-09-05 13:40:00,33.54,33.62,33.54,33.58,46600.0,25.2849,25.3452,25.2849,25.3151,46600.0
2008-09-05 13:50:00,33.58,33.61,33.56,33.56,30600.0,25.3151,25.3377,25.3,25.3,30600.0
2008-09-05 14:00:00,33.56,33.62,33.53,33.62,52200.0,25.3,25.3452,25.2774,25.3452,52200.0
2008-09-05 14:10:00,33.61,33.64,33.58,33.64,83100.0,25.3377,25.3603,25.3151,25.3603,83100.0
2008-09-05 14:20:00,33.65,33.73,33.6,33.69,102400.0,25.3678,25.4281,25.3301,25.398,102400.0
2008-09-05 14:30:00,33.7,33.86,33.69,33.8,143700.0,25.4055,25.5261,25.398,25.4809,143700.0
2008-09-05 14:40:00,33.79,33.98,33.78,33.95,115700.0,25.4734,25.6166,25.4658,25.594,115700.0
2008-09-05 14:50:00,33.95,34.11,33.89,34.07,116400.0,25.594,25.7146,25.5488,25.6845,116400.0
2008-09-05 15:00:00,34.07,34.21,34.0,34.13,183600.0,25.6845,25.79,25.6317,25.7297,183600.0
2008-09-05 15:10:00,34.13,34.16,34.06,34.09,110200.0,25.7297,25.7523,25.6769,25.6995,110200.0
2008-09-05 15:20:00,34.09,34.25,34.06,34.25,63800.0,25.6995,25.8202,25.6769,25.8202,63800.0
2008-09-05 15:30:00,34.24,34.25,34.12,34.12,94100.0,25.8126,25.8202,25.7221,25.7221,94100.0
2008-09-05 15:40:00,34.12,34.17,34.0,34.0,202400.0,25.7221,25.7598,25.6317,25.6317,202400.0
2008-09-05 15:50:00,34.0,34.12,33.96,34.05,299400.0,25.6317,25.7221,25.6015,25.6694,299400.0
2008-09-08 09:30:00,34.96,35.0,34.5,34.56,36900.0,26.3554,26.3856,26.0086,26.0539,36900.0
2008-09-08 09:40:00,34.54,34.63,34.27,34.35,95400.0,26.0388,26.1066,25.8352,25.8955,95400.0
2008-09-08 09:50:00,34.35,34.36,33.99,33.99,135500.0,25.8955,25.9031,25.6241,25.6241,135500.0
2008-09-08 10:00:00,33.98,34.05,33.94,33.96,77900.0,25.6166,25.6694,25.5865,25.6015,77900.0
2008-09-08 10:10:00,33.95,33.96,33.66,33.74,87100.0,25.594,25.6015,25.3754,25.4357,87100.0
2008-09-08 10:20:00,33.75,33.77,33.62,33.64,65700.0,25.4432,25.4583,25.3452,25.3603,65700.0
2008-09-08 10:30:00,33.64,33.76,33.43,33.44,93800.0,25.3603,25.4508,25.202,25.2095,93800.0
2008-09-08 10:40:00,33.44,33.52,33.4,33.5,79800.0,25.2095,25.2698,25.1794,25.2547,79800.0
2008-09-08 10:50:00,33.51,33.56,33.5,33.51,82700.0,25.2623,25.3,25.2547,25.2623,82700.0
2008-09-08 11:00:00,33.5,33.53,33.36,33.5,97700.0,25.2547,25.2774,25.1492,25.2547,97700.0
2008-09-08 11:10:00,33.49,33.57,33.42,33.43,47100.0,25.2472,25.3075,25.1944,25.202,47100.0
2008-09-08 11:20:00,33.44,33.44,33.2,33.21,238100.0,25.2095,25.2095,25.0286,25.0361,238100.0
2008-09-08 11:30:00,33.21,33.28,33.11,33.11,51900.0,25.0361,25.0889,24.9607,24.9607,51900.0
2008-09-08 11:40:00,33.12,33.17,33.08,33.13,167000.0,24.9683,25.006,24.9381,24.9758,167000.0
2008-09-08 11:50:00,33.13,33.16,33.08,33.16,43600.0,24.9758,24.9984,24.9381,24.9984,43600.0
2008-09-08 12:00:00,33.16,33.25,33.05,33.05,52800.0,24.9984,25.0663,24.9155,24.9155,52800.0
2008-09-08 12:10:00,33.05,33.12,32.98,33.11,88500.0,24.9155,24.9683,24.8627,24.9607,88500.0
2008-09-08 12:20:00,33.11,33.14,33.04,33.04,64700.0,24.9607,24.9834,24.908,24.908,64700.0
2008-09-08 12:30:00,33.04,33.09,32.99,33.08,88800.0,24.908,24.9457,24.8703,24.9381,88800.0
2008-09-08 12:40:00,33.08,33.18,33.06,33.15,99700.0,24.9381,25.0135,24.923,24.9909,99700.0
2008-09-08 12:50:00,33.16,33.3,33.15,33.28,70100.0,24.9984,25.104,24.9909,25.0889,70100.0
2008-09-08 13:00:00,33.27,33.29,33.15,33.15,58300.0,25.0814,25.0964,24.9909,24.9909,58300.0
2008-09-08 13:10:00,33.15,33.23,33.11,33.23,62500.0,24.9909,25.0512,24.9607,25.0512,62500.0
2008-09-08 13:20:00,33.23,33.25,33.18,33.19,29400.0,25.0512,25.0663,25.0135,25.021,29400.0
2008-09-08 13:30:00,33.18,33.23,33.14,33.15,70800.0,25.0135,25.0512,24.9834,24.9909,70800.0
2008-09-08 13:40:00,33.16,33.16,33.05,33.05,70300.0,24.9984,24.9984,24.9155,24.9155,70300.0
2008-09-08 13:50:00,33.05,33.07,32.92,32.94,101800.0,24.9155,24.9306,24.8175,24.8326,101800.0
2008-09-08 14:00:00,32.92,32.92,32.75,32.88,225000.0,24.8175,24.8175,24.6893,24.7873,225000.0
2008-09-08 14:10:00,32.9,33.0,32.84,32.93,120300.0,24.8024,24.8778,24.7572,24.825,120300.0
2008-09-08 14:20:00,32.92,32.95,32.9,32.91,179100.0,24.8175,24.8401,24.8024,24.81,179100.0
2008-09-08 14:30:00,32.9,32.96,32.86,32.91,107800.0,24.8024,24.8477,24.7723,24.81,107800.0
2008-09-08 14:40:00,32.92,32.95,32.83,32.84,90900.0,24.8175,24.8401,24.7497,24.7572,90900.0
2008-09-08 14:50:00,32.83,32.93,32.83,32.89,83600.0,24.7497,24.825,24.7497,24.7949,83600.0
2008-09-08 15:00:00,32.89,32.9,32.77,32.77,109300.0,24.7949,24.8024,24.7044,24.7044,109300.0
2008-09-08 15:10:00,32.77,32.85,32.59,32.67,228000.0,24.7044,24.7647,24.5687,24.629,228000.0
2008-09-08 15:20:00,32.67,32.8,32.64,32.75,187900.0,24.629,24.727,24.6064,24.6893,187900.0
2008-09-08 15:30:00,32.76,32.91,32.72,32.91,339400.0,24.6969,24.81,24.6667,24.81,339400.0
2008-09-08 15:40:00,32.9,33.01,32.8,32.82,425100.0,24.8024,24.8854,24.727,24.7421,425100.0
2008-09-08 15:50:00,32.82,32.85,32.68,32.79,413200.0,24.7421,24.7647,24.6366,24.7195,413200.0
2008-09-09 09:30:00,32.75,32.83,32.0,32.22,222900.0,24.6893,24.7497,24.1239,24.2898,222900.0
2008-09-09 09:40:00,32.23,32.54,32.07,32.53,185300.0,24.2973,24.531,24.1767,24.5235,185300.0
2008-09-09 09:50:00,32.51,32.53,32.22,32.31,214400.0,24.5084,24.5235,24.2898,24.3576,214400.0
2008-09-09 10:00:00,32.31,32.36,32.24,32.35,209000.0,24.3576,24.3953,24.3049,24.3878,209000.0
2008-09-09 10:10:00,32.36,32.36,32.21,32.21,180400.0,24.3953,24.3953,24.2823,24.2823,180400.0
2008-09-09 10:20:00,32.2,32.21,31.71,31.76,269000.0,24.2747,24.2823,23.9053,23.943,269000.0
2008-09-09 10:30:00,31.77,31.82,31.64,31.67,234400.0,23.9505,23.9882,23.8525,23.8752,234400.0
2008-09-09 10:40:00,31.69,31.79,31.66,31.76,198600.0,23.8902,23.9656,23.8676,23.943,198600.0
2008-09-09 10:50:00,31.76,31.77,31.66,31.66,164700.0,23.943,23.9505,23.8676,23.8676,164700.0
2008-09-09 11:00:00,31.67,31.68,31.42,31.5,227800.0,23.8752,23.8827,23.6867,23.747,227800.0
2008-09-09 11:10:00,31.5,31.52,31.34,31.47,176400.0,23.747,23.7621,23.6264,23.7244,176400.0
2008-09-09 11:20:00,31.48,31.57,31.42,31.44,202200.0,23.7319,23.7998,23.6867,23.7018,202200.0
2008-09-09 11:30:00,31.43,31.48,31.36,31.4,168600.0,23.6942,23.7319,23.6415,23.6716,168600.0
2008-09-09 11:40:00,31.4,31.48,31.39,31.46,140200.0,23.6716,23.7319,23.6641,23.7168,140200.0
2008-09-09 11:50:00,31.46,31.47,31.27,31.33,261100.0,23.7168,23.7244,23.5736,23.6188,261100.0
2008-09-09 12:00:00,31.33,31.34,31.17,31.21,77500.0,23.6188,23.6264,23.4982,23.5284,77500.0
2008-09-09 12:10:00,31.22,31.39,31.22,31.25,114800.0,23.5359,23.6641,23.5359,23.5585,114800.0
2008-09-09 12:20:00,31.26,31.31,31.24,31.26,62000.0,23.5661,23.6038,23.551,23.5661,62000.0
2008-09-09 12:30:00,31.26,31.26,31.16,31.25,329400.0,23.5661,23.5661,23.4907,23.5585,329400.0
2008-09-09 12:40:00,31.24,31.24,31.1,31.12,125600.0,23.551,23.551,23.4455,23.4605,125600.0
2008-09-09 12:50:00,31.13,31.14,30.99,31.05,197900.0,23.4681,23.4756,23.3625,23.4078,197900.0
2008-09-09 13:00:00,31.05,31.07,31.0,31.02,94700.0,23.4078,23.4228,23.3701,23.3851,94700.0
2008-09-09 13:10:00,31.02,31.05,31.0,31.04,118400.0,23.3851,23.4078,23.3701,23.4002,118400.0
2008-09-09 13:20:00,31.04,31.14,30.88,30.93,321300.0,23.4002,23.4756,23.2796,23.3173,321300.0
2008-09-09 13:30:00,30.93,31.0,30.74,30.81,312000.0,23.3173,23.3701,23.1741,23.2268,312000.0
2008-09-09 13:40:00,30.81,30.89,30.74,30.8,373300.0,23.2268,23.2871,23.1741,23.2193,373300.0
2008-09-09 13:50:00,30.8,30.89,30.67,30.68,681100.0,23.2193,23.2871,23.1213,23.1288,681100.0
2008-09-09 14:00:00,30.68,30.77,30.59,30.67,440000.0,23.1288,23.1967,23.061,23.1213,440000.0
2008-09-09 14:10:00,30.67,30.74,30.63,30.63,186300.0,23.1213,23.1741,23.0911,23.0911,186300.0
2008-09-09 14:20:00,30.63,30.71,30.6,30.6,263000.0,23.0911,23.1514,23.0685,23.0685,263000.0
2008-09-09 14:30:00,30.61,30.65,30.33,30.33,583100.0,23.0761,23.1062,22.865,22.865,583100.0
2008-09-09 14:40:00,30.33,30.38,30.19,30.23,349700.0,22.865,22.9027,22.7594,22.7896,349700.0
2008-09-09 14:50:00,30.23,30.26,30.03,30.05,330700.0,22.7896,22.8122,22.6388,22.6539,330700.0
2008-09-09 15:00:00,30.05,30.05,29.46,29.79,676400.0,22.6539,22.6539,22.2091,22.4579,676400.0
2008-09-09 15:10:00,29.77,29.92,29.75,29.83,380500.0,22.4428,22.5559,22.4277,22.488,380500.0
2008-09-09 15:20:00,29.83,30.06,29.82,30.01,1720200.0,22.488,22.6614,22.4805,22.6237,1720200.0
2008-09-09 15:30:00,30.01,30.29,30.01,30.27,798400.0,22.6237,22.8348,22.6237,22.8197,798400.0
2008-09-09 15:40:00,30.27,30.44,30.12,30.2,1245800.0,22.8197,22.9479,22.7067,22.767,1245800.0
2008-09-09 15:50:00,30.21,30.28,30.01,30.23,1386600.0,22.7745,22.8273,22.6237,22.7896,1386600.0
2008-09-10 09:30:00,30.67,30.67,30.05,30.11,207200.0,23.1213,23.1213,22.6539,22.6991,207200.0
2008-09-10 09:40:00,30.11,30.2,30.0,30.1,339000.0,22.6991,22.767,22.6162,22.6916,339000.0
2008-09-10 09:50:00,30.14,30.44,30.09,30.44,498400.0,22.7217,22.9479,22.684,22.9479,498400.0
2008-09-10 10:00:00,30.43,30.53,30.33,30.38,394600.0,22.9404,23.0157,22.865,22.9027,394600.0
2008-09-10 10:10:00,30.38,30.47,30.29,30.38,184800.0,22.9027,22.9705,22.8348,22.9027,184800.0
2008-09-10 10:20:00,30.39,30.66,30.38,30.64,382000.0,22.9102,23.1137,22.9027,23.0987,382000.0
2008-09-10 10:30:00,30.63,31.14,30.63,30.94,1410300.0,23.0911,23.4756,23.0911,23.3248,1410300.0
2008-09-10 10:40:00,30.95,30.95,30.77,30.83,249100.0,23.3324,23.3324,23.1967,23.2419,249100.0
2008-09-10 10:50:00,30.82,30.82,30.55,30.63,118000.0,23.2344,23.2344,23.0308,23.0911,118000.0
2008-09-10 11:00:00,30.62,30.93,30.59,30.92,513600.0,23.0836,23.3173,23.061,23.3098,513600.0
2008-09-10 11:10:00,30.92,31.04,30.85,30.85,181400.0,23.3098,23.4002,23.257,23.257,181400.0
2008-09-10 11:20:00,30.88,30.88,30.62,30.84,139700.0,23.2796,23.2796,23.0836,23.2494,139700.0
2008-09-10 11:30:00,30.84,31.0,30.79,30.87,99200.0,23.2494,23.3701,23.2118,23.2721,99200.0
2008-09-10 11:40:00,30.87,31.07,30.86,31.04,122000.0,23.2721,23.4228,23.2645,23.4002,122000.0
2008-09-10 11:50:00,31.05,31.05,30.93,31.0,98800.0,23.4078,23.4078,23.3173,23.3701,98800.0
2008-09-10 12:00:00,31.01,31.13,30.99,31.03,151800.0,23.3776,23.4681,23.3625,23.3927,151800.0
2008-09-10 12:10:00,31.03,31.04,30.96,30.98,78200.0,23.3927,23.4002,23.3399,23.355,78200.0
2008-09-10 12:20:00,30.97,31.0,30.86,30.86,135600.0,23.3474,23.3701,23.2645,23.2645,135600.0
2008-09-10 12:30:00,30.85,31.22,30.85,31.22,42300.0,23.257,23.5359,23.257,23.5359,42300.0
2008-09-10 12:40:00,31.22,31.28,31.06,31.15,94300.0,23.5359,23.5812,23.4153,23.4831,94300.0
2008-09-10 12:50:00,31.16,31.21,31.05,31.11,46400.0,23.4907,23.5284,23.4078,23.453,46400.0
2008-09-10 13:00:00,31.1,31.11,31.03,31.06,50400.0,23.4455,23.453,23.3927,23.4153,50400.0
2008-09-10 13:10:00,31.06,31.07,31.04,31.05,42100.0,23.4153,23.4228,23.4002,23.4078,42100.0
2008-09-10 13:20:00,31.05,31.1,31.05,31.07,36000.0,23.4078,23.4455,23.4078,23.4228,36000.0
2008-09-10 13:30:00,31.08,31.48,31.07,31.46,143700.0,23.4304,23.7319,23.4228,23.7168,143700.0
2008-09-10 13:40:00,31.46,31.63,31.29,31.35,222700.0,23.7168,23.845,23.5887,23.6339,222700.0
2008-09-10 13:50:00,31.35,31.45,31.33,31.44,66400.0,23.6339,23.7093,23.6188,23.7018,66400.0
2008-09-10 14:00:00,31.44,31.47,31.39,31.47,96400.0,23.7018,23.7244,23.6641,23.7244,96400.0
2008-09-10 14:10:00,31.48,31.58,31.45,31.5,82900.0,23.7319,23.8073,23.7093,23.747,82900.0
2008-09-10 14:20:00,31.51,31.61,31.5,31.59,73800.0,23.7545,23.8299,23.747,23.8149,73800.0
2008-09-10 14:30:00,31.59,31.87,31.59,31.86,106500.0,23.8149,24.0259,23.8149,24.0184,106500.0
2008-09-10 14:40:00,31.85,31.92,31.66,31.66,169100.0,24.0109,24.0636,23.8676,23.8676,169100.0
2008-09-10 14:50:00,31.65,31.72,31.59,31.69,81600.0,23.8601,23.9129,23.8149,23.8902,81600.0
2008-09-10 15:00:00,31.7,31.7,31.61,31.61,99000.0,23.8978,23.8978,23.8299,23.8299,99000.0
2008-09-10 15:10:00,31.61,31.62,31.43,31.47,415300.0,23.8299,23.8375,23.6942,23.7244,415300.0
2008-09-10 15:20:00,31.46,31.53,31.36,31.44,285200.0,23.7168,23.7696,23.6415,23.7018,285200.0
2008-09-10 15:30:00,31.43,31.5,31.29,31.29,161100.0,23.6942,23.747,23.5887,23.5887,161100.0
2008-09-10 15:40:00,31.28,31.34,31.2,31.33,218600.0,23.5812,23.6264,23.5208,23.6188,218600.0
2008-09-10 15:50:00,31.33,31.46,31.27,31.35,251400.0,23.6188,23.7168,23.5736,23.6339,251400.0
2008-09-11 09:30:00,30.97,31.15,30.6,30.6,149100.0,23.3474,23.4831,23.0685,23.0685,149100.0
2008-09-11 09:40:00,30.61,30.62,29.92,30.0,252600.0,23.0761,23.0836,22.5559,22.6162,252600.0
2008-09-11 09:50:00,30.03,30.16,29.89,30.12,185700.0,22.6388,22.7368,22.5333,22.7067,185700.0
2008-09-11 10:00:00,30.12,30.26,30.0,30.26,158000.0,22.7067,22.8122,22.6162,22.8122,158000.0
2008-09-11 10:10:00,30.26,30.58,30.18,30.55,162900.0,22.8122,23.0534,22.7519,23.0308,162900.0
2008-09-11 10:20:00,30.55,30.55,30.27,30.41,179200.0,23.0308,23.0308,22.8197,22.9253,179200.0
2008-09-11 10:30:00,30.41,30.44,30.28,30.29,87200.0,22.9253,22.9479,22.8273,22.8348,87200.0
2008-09-11 10:40:00,30.29,30.43,30.24,30.42,106200.0,22.8348,22.9404,22.7971,22.9328,106200.0
2008-09-11 10:50:00,30.44,30.61,30.43,30.61,143100.0,22.9479,23.0761,22.9404,23.0761,143100.0
2008-09-11 11:00:00,30.62,30.91,30.6,30.83,146800.0,23.0836,23.3022,23.0685,23.2419,146800.0
2008-09-11 11:10:00,30.83,31.01,30.83,31.01,106000.0,23.2419,23.3776,23.2419,23.3776,106000.0
2008-09-11 11:20:00,31.03,31.18,30.99,31.08,97800.0,23.3927,23.5058,23.3625,23.4304,97800.0
2008-09-11 11:30:00,31.08,31.67,31.08,31.64,164100.0,23.4304,23.8752,23.4304,23.8525,164100.0
2008-09-11 11:40:00,31.64,31.84,31.63,31.82,138800.0,23.8525,24.0033,23.845,23.9882,138800.0
2008-09-11 11:50:00,31.81,32.22,31.74,32.2,298100.0,23.9807,24.2898,23.9279,24.2747,298100.0
2008-09-11 12:00:00,32.2,32.45,32.1,32.13,128100.0,24.2747,24.4632,24.1993,24.2219,128100.0
2008-09-11 12:10:00,32.13,32.21,32.03,32.16,159800.0,24.2219,24.2823,24.1466,24.2446,159800.0
2008-09-11 12:20:00,32.17,32.18,31.94,32.0,135500.0,24.2521,24.2596,24.0787,24.1239,135500.0
2008-09-11 12:30:00,32.0,32.06,31.85,31.99,82400.0,24.1239,24.1692,24.0109,24.1164,82400.0
2008-09-11 12:40:00,32.0,32.09,31.88,32.06,108000.0,24.1239,24.1918,24.0335,24.1692,108000.0
2008-09-11 12:50:00,32.06,32.07,31.91,31.91,119600.0,24.1692,24.1767,24.0561,24.0561,119600.0
2008-09-11 13:00:00,31.9,31.92,31.84,31.89,62200.0,24.0486,24.0636,24.0033,24.041,62200.0
2008-09-11 13:10:00,31.89,32.0,31.82,31.87,155900.0,24.041,24.1239,23.9882,24.0259,155900.0
2008-09-11 13:20:00,31.86,31.9,31.81,31.83,93700.0,24.0184,24.0486,23.9807,23.9958,93700.0
2008-09-11 13:30:00,31.84,31.86,31.69,31.69,170800.0,24.0033,24.0184,23.8902,23.8902,170800.0
2008-09-11 13:40:00,31.7,31.78,31.6,31.7,169000.0,23.8978,23.9581,23.8224,23.8978,169000.0
2008-09-11 13:50:00,31.69,31.83,31.68,31.79,121200.0,23.8902,23.9958,23.8827,23.9656,121200.0
2008-09-11 14:00:00,31.78,31.86,31.77,31.84,65700.0,23.9581,24.0184,23.9505,24.0033,65700.0
2008-09-11 14:10:00,31.83,31.88,31.79,31.84,112100.0,23.9958,24.0335,23.9656,24.0033,112100.0
2008-09-11 14:20:00,31.84,31.87,31.83,31.85,120800.0,24.0033,24.0259,23.9958,24.0109,120800.0
2008-09-11 14:30:00,31.84,31.89,31.84,31.88,64300.0,24.0033,24.041,24.0033,24.0335,64300.0
2008-09-11 14:40:00,31.88,32.0,31.86,31.99,102300.0,24.0335,24.1239,24.0184,24.1164,102300.0
2008-09-11 14:50:00,32.0,32.0,31.87,31.91,94200.0,24.1239,24.1239,24.0259,24.0561,94200.0
2008-09-11 15:00:00,31.91,32.0,31.85,31.97,108900.0,24.0561,24.1239,24.0109,24.1013,108900.0
2008-09-11 15:10:00,31.97,32.0,31.88,31.96,120300.0,24.1013,24.1239,24.0335,24.0938,120300.0
2008-09-11 15:20:00,31.95,32.0,31.9,31.93,214600.0,24.0862,24.1239,24.0486,24.0712,214600.0
2008-09-11 15:30:00,31.93,31.98,31.86,31.94,142500.0,24.0712,24.1089,24.0184,24.0787,142500.0
2008-09-11 15:40:00,31.93,32.0,31.84,31.91,555700.0,24.0712,24.1239,24.0033,24.0561,555700.0
2008-09-11 15:50:00,31.91,32.06,31.9,32.05,205700.0,24.0561,24.1692,24.0486,24.1616,205700.0
2008-09-12 09:30:00,31.49,32.29,31.49,32.24,104100.0,23.7395,24.3426,23.7395,24.3049,104100.0
2008-09-12 09:40:00,32.22,32.35,31.85,31.89,155800.0,24.2898,24.3878,24.0109,24.041,155800.0
2008-09-12 09:50:00,31.94,32.25,31.89,31.94,88000.0,24.0787,24.3124,24.041,24.0787,88000.0
2008-09-12 10:00:00,31.96,32.23,31.9,32.04,57900.0,24.0938,24.2973,24.0486,24.1541,57900.0
2008-09-12 10:10:00,32.04,32.17,32.04,32.11,186300.0,24.1541,24.2521,24.1541,24.2069,186300.0
2008-09-12 10:20:00,32.11,32.35,32.06,32.3,71000.0,24.2069,24.3878,24.1692,24.3501,71000.0
2008-09-12 10:30:00,32.32,32.46,32.26,32.28,97900.0,24.3652,24.4707,24.3199,24.335,97900.0
2008-09-12 10:40:00,32.27,32.3,32.16,32.18,61900.0,24.3275,24.3501,24.2446,24.2596,61900.0
2008-09-12 10:50:00,32.18,32.37,32.09,32.34,72500.0,24.2596,24.4029,24.1918,24.3803,72500.0
2008-09-12 11:00:00,32.35,32.49,32.23,32.34,78400.0,24.3878,24.4933,24.2973,24.3803,78400.0
2008-09-12 11:10:00,32.35,32.48,32.25,32.48,69600.0,24.3878,24.4858,24.3124,24.4858,69600.0
2008-09-12 11:20:00,32.48,32.72,32.39,32.69,222000.0,24.4858,24.6667,24.4179,24.6441,222000.0
2008-09-12 11:30:00,32.67,32.86,32.66,32.82,154900.0,24.629,24.7723,24.6215,24.7421,154900.0
2008-09-12 11:40:00,32.82,32.83,32.59,32.69,101100.0,24.7421,24.7497,24.5687,24.6441,101100.0
2008-09-12 11:50:00,32.68,32.98,32.68,32.91,124700.0,24.6366,24.8627,24.6366,24.81,124700.0
2008-09-12 12:00:00,32.92,33.0,32.86,32.88,128700.0,24.8175,24.8778,24.7723,24.7873,128700.0
2008-09-12 12:10:00,32.88,32.9,32.75,32.9,86400.0,24.7873,24.8024,24.6893,24.8024,86400.0
2008-09-12 12:20:00,32.89,33.12,32.83,33.12,116700.0,24.7949,24.9683,24.7497,24.9683,116700.0
2008-09-12 12:30:00,33.12,33.25,33.0,33.01,140700.0,24.9683,25.0663,24.8778,24.8854,140700.0
2008-09-12 12:40:00,33.0,33.19,33.0,33.12,124100.0,24.8778,25.021,24.8778,24.9683,124100.0
2008-09-12 12:50:00,33.12,33.22,33.1,33.22,101000.0,24.9683,25.0437,24.9532,25.0437,101000.0
2008-09-12 13:00:00,33.21,33.42,33.21,33.4,302800.0,25.0361,25.1944,25.0361,25.1794,302800.0
2008-09-12 13:10:00,33.39,33.4,33.14,33.2,181500.0,25.1718,25.1794,24.9834,25.0286,181500.0
2008-09-12 13:20:00,33.2,33.33,33.16,33.24,98900.0,25.0286,25.1266,24.9984,25.0587,98900.0
2008-09-12 13:30:00,33.24,33.35,33.24,33.35,78900.0,25.0587,25.1417,25.0587,25.1417,78900.0
2008-09-12 13:40:00,33.35,33.39,33.18,33.28,121700.0,25.1417,25.1718,25.0135,25.0889,121700.0
2008-09-12 13:50:00,33.29,33.36,33.22,33.25,124500.0,25.0964,25.1492,25.0437,25.0663,124500.0
2008-09-12 14:00:00,33.26,33.31,33.18,33.22,93300.0,25.0738,25.1115,25.0135,25.0437,93300.0
2008-09-12 14:10:00,33.21,33.28,33.21,33.27,41500.0,25.0361,25.0889,25.0361,25.0814,41500.0
2008-09-12 14:20:00,33.27,33.34,33.26,33.33,112700.0,25.0814,25.1341,25.0738,25.1266,112700.0
2008-09-12 14:30:00,33.33,33.42,33.33,33.42,63300.0,25.1266,25.1944,25.1266,25.1944,63300.0
2008-09-12 14:40:00,33.43,33.6,33.42,33.59,114400.0,25.202,25.3301,25.1944,25.3226,114400.0
2008-09-12 14:50:00,33.6,33.63,33.51,33.54,187000.0,25.3301,25.3528,25.2623,25.2849,187000.0
2008-09-12 15:00:00,33.54,33.55,33.26,33.32,259400.0,25.2849,25.2924,25.0738,25.1191,259400.0
2008-09-12 15:10:00,33.32,33.49,33.3,33.38,139400.0,25.1191,25.2472,25.104,25.1643,139400.0
2008-09-12 15:20:00,33.38,33.38,33.2,33.3,151700.0,25.1643,25.1643,25.0286,25.104,151700.0
2008-09-12 15:30:00,33.3,33.34,33.11,33.21,148000.0,25.104,25.1341,24.9607,25.0361,148000.0
2008-09-12 15:40:00,33.2,33.43,33.2,33.4,255300.0,25.0286,25.202,25.0286,25.1794,255300.0
2008-09-12 15:50:00,33.41,33.5,33.26,33.39,400700.0,25.1869,25.2547,25.0738,25.1718,400700.0
2008-09-15 09:30:00,32.27,32.27,30.89,30.89,147300.0,24.3275,24.3275,23.2871,23.2871,147300.0
2008-09-15 09:40:00,30.94,31.69,30.9,31.64,302200.0,23.3248,23.8902,23.2947,23.8525,302200.0
2008-09-15 09:50:00,31.64,31.77,30.89,30.89,322300.0,23.8525,23.9505,23.2871,23.2871,322300.0
2008-09-15 10:00:00,30.92,31.0,30.72,30.98,177600.0,23.3098,23.3701,23.159,23.355,177600.0
2008-09-15 10:10:00,30.99,31.24,30.89,31.1,197800.0,23.3625,23.551,23.2871,23.4455,197800.0
2008-09-15 10:20:00,31.1,31.1,30.53,30.76,196100.0,23.4455,23.4455,23.0157,23.1891,196100.0
2008-09-15 10:30:00,30.76,31.04,30.52,30.66,107300.0,23.1891,23.4002,23.0082,23.1137,107300.0
2008-09-15 10:40:00,30.66,30.83,30.32,30.56,138300.0,23.1137,23.2419,22.8574,23.0384,138300.0
2008-09-15 10:50:00,30.54,31.19,30.5,30.92,90100.0,23.0233,23.5133,22.9931,23.3098,90100.0
2008-09-15 11:00:00,30.91,30.91,30.74,30.82,82700.0,23.3022,23.3022,23.1741,23.2344,82700.0
2008-09-15 11:10:00,30.81,30.89,30.77,30.83,61600.0,23.2268,23.2871,23.1967,23.2419,61600.0
2008-09-15 11:20:00,30.82,30.84,30.6,30.6,176700.0,23.2344,23.2494,23.0685,23.0685,176700.0
2008-09-15 11:30:00,30.6,30.68,30.43,30.63,182500.0,23.0685,23.1288,22.9404,23.0911,182500.0
2008-09-15 11:40:00,30.64,30.84,30.6,30.62,89100.0,23.0987,23.2494,23.0685,23.0836,89100.0
2008-09-15 11:50:00,30.63,30.69,30.5,30.51,52300.0,23.0911,23.1364,22.9931,23.0007,52300.0
2008-09-15 12:00:00,30.51,30.6,30.49,30.56,109700.0,23.0007,23.0685,22.9856,23.0384,109700.0
2008-09-15 12:10:00,30.56,30.9,30.56,30.81,211600.0,23.0384,23.2947,23.0384,23.2268,211600.0
2008-09-15 12:20:00,30.8,31.11,30.77,30.99,288300.0,23.2193,23.453,23.1967,23.3625,288300.0
2008-09-15 12:30:00,30.99,31.0,30.66,30.66,82100.0,23.3625,23.3701,23.1137,23.1137,82100.0
2008-09-15 12:40:00,30.65,30.8,30.59,30.61,49900.0,23.1062,23.2193,23.061,23.0761,49900.0
2008-09-15 12:50:00,30.59,30.86,30.56,30.69,144400.0,23.061,23.2645,23.0384,23.1364,144400.0
2008-09-15 13:00:00,30.69,30.72,30.59,30.6,67100.0,23.1364,23.159,23.061,23.0685,67100.0
2008-09-15 13:10:00,30.6,30.71,30.53,30.55,75200.0,23.0685,23.1514,23.0157,23.0308,75200.0
2008-09-15 13:20:00,30.56,30.66,30.38,30.51,276900.0,23.0384,23.1137,22.9027,23.0007,276900.0
2008-09-15 13:30:00,30.5,30.57,30.5,30.54,47200.0,22.9931,23.0459,22.9931,23.0233,47200.0
2008-09-15 13:40:00,30.53,30.59,30.5,30.53,60900.0,23.0157,23.061,22.9931,23.0157,60900.0
2008-09-15 13:50:00,30.53,30.6,30.5,30.57,63600.0,23.0157,23.0685,22.9931,23.0459,63600.0
2008-09-15 14:00:00,30.56,30.59,30.51,30.51,63100.0,23.0384,23.061,23.0007,23.0007,63100.0
2008-09-15 14:10:00,30.51,30.67,30.38,30.62,215000.0,23.0007,23.1213,22.9027,23.0836,215000.0
2008-09-15 14:20:00,30.59,30.71,30.38,30.38,106600.0,23.061,23.1514,22.9027,22.9027,106600.0
2008-09-15 14:30:00,30.38,30.44,30.1,30.1,110200.0,22.9027,22.9479,22.6916,22.6916,110200.0
2008-09-15 14:40:00,30.1,30.23,30.0,30.01,167700.0,22.6916,22.7896,22.6162,22.6237,167700.0
2008-09-15 14:50:00,30.02,30.15,29.84,29.85,127900.0,22.6313,22.7293,22.4956,22.5031,127900.0
2008-09-15 15:00:00,29.84,29.89,29.78,29.81,217700.0,22.4956,22.5333,22.4503,22.473,217700.0
2008-09-15 15:10:00,29.81,29.96,29.7,29.72,177800.0,22.473,22.586,22.39,22.4051,177800.0
2008-09-15 15:20:00,29.72,29.76,29.5,29.53,211200.0,22.4051,22.4353,22.2393,22.2619,211200.0
2008-09-15 15:30:00,29.54,30.06,29.47,30.01,336100.0,22.2694,22.6614,22.2166,22.6237,336100.0
2008-09-15 15:40:00,30.01,30.1,29.7,29.7,274500.0,22.6237,22.6916,22.39,22.39,274500.0
2008-09-15 15:50:00,29.7,29.73,29.5,29.65,621300.0,22.39,22.4126,22.2393,22.3523,621300.0
2008-09-16 09:30:00,28.92,28.92,28.0,28.6,433500.0,21.802,21.802,21.1084,21.5608,433500.0
2008-09-16 09:40:00,28.6,28.98,28.29,28.42,240100.0,21.5608,21.8472,21.3271,21.4251,240100.0
2008-09-16 09:50:00,28.42,28.64,28.37,28.53,220000.0,21.4251,21.5909,21.3874,21.508,220000.0
2008-09-16 10:00:00,28.52,28.75,28.5,28.64,237500.0,21.5005,21.6739,21.4854,21.5909,237500.0
2008-09-16 10:10:00,28.63,28.74,28.5,28.52,150400.0,21.5834,21.6663,21.4854,21.5005,150400.0
2008-09-16 10:20:00,28.52,28.73,28.51,28.68,156200.0,21.5005,21.6588,21.4929,21.6211,156200.0
2008-09-16 10:30:00,28.69,28.69,28.5,28.53,194400.0,21.6286,21.6286,21.4854,21.508,194400.0
2008-09-16 10:40:00,28.53,28.59,28.45,28.51,132100.0,21.508,21.5532,21.4477,21.4929,132100.0
2008-09-16 10:50:00,28.51,28.72,28.49,28.56,149500.0,21.4929,21.6512,21.4778,21.5306,149500.0
2008-09-16 11:00:00,28.56,29.54,28.56,29.34,382600.0,21.5306,22.2694,21.5306,22.1186,382600.0
2008-09-16 11:10:00,29.34,29.34,28.5,28.57,242300.0,22.1186,22.1186,21.4854,21.5382,242300.0
2008-09-16 11:20:00,28.55,28.64,28.48,28.5,159100.0,21.5231,21.5909,21.4703,21.4854,159100.0
2008-09-16 11:30:00,28.5,28.54,28.14,28.19,335700.0,21.4854,21.5155,21.214,21.2517,335700.0
2008-09-16 11:40:00,28.22,28.25,28.07,28.19,222000.0,21.2743,21.2969,21.1612,21.2517,222000.0
2008-09-16 11:50:00,28.19,28.65,28.16,28.56,407300.0,21.2517,21.5985,21.2291,21.5306,407300.0
2008-09-16 12:00:00,28.57,28.67,28.36,28.41,168600.0,21.5382,21.6135,21.3798,21.4175,168600.0
2008-09-16 12:10:00,28.4,28.43,28.25,28.39,151800.0,21.41,21.4326,21.2969,21.4025,151800.0
2008-09-16 12:20:00,28.4,28.48,28.16,28.26,189300.0,21.41,21.4703,21.2291,21.3045,189300.0
2008-09-16 12:30:00,28.26,28.29,28.14,28.18,139000.0,21.3045,21.3271,21.214,21.2441,139000.0
2008-09-16 12:40:00,28.17,28.29,28.16,28.22,56500.0,21.2366,21.3271,21.2291,21.2743,56500.0
2008-09-16 12:50:00,28.22,28.23,28.15,28.18,125700.0,21.2743,21.2818,21.2215,21.2441,125700.0
2008-09-16 13:00:00,28.18,28.18,28.01,28.06,148000.0,21.2441,21.2441,21.116,21.1537,148000.0
2008-09-16 13:10:00,28.04,28.09,27.91,27.92,97800.0,21.1386,21.1763,21.0406,21.0481,97800.0
2008-09-16 13:20:00,27.91,27.97,27.74,27.84,179400.0,21.0406,21.0858,20.9124,20.9878,179400.0
2008-09-16 13:30:00,27.82,27.85,27.61,27.65,153100.0,20.9727,20.9954,20.8144,20.8446,153100.0
2008-09-16 13:40:00,27.65,27.65,27.25,27.25,329700.0,20.8446,20.8446,20.543,20.543,329700.0
2008-09-16 13:50:00,27.24,27.26,26.74,26.84,631000.0,20.5355,20.5506,20.1586,20.234,631000.0
2008-09-16 14:00:00,26.84,27.35,26.77,27.26,578100.0,20.234,20.6184,20.1812,20.5506,578100.0
2008-09-16 14:10:00,27.26,27.51,26.9,27.32,437800.0,20.5506,20.739,20.2792,20.5958,437800.0
2008-09-16 14:20:00,27.32,27.33,27.07,27.23,412000.0,20.5958,20.6034,20.4073,20.528,412000.0
2008-09-16 14:30:00,27.23,27.32,26.91,27.12,288500.0,20.528,20.5958,20.2867,20.445,288500.0
2008-09-16 14:40:00,27.16,27.68,27.1,27.68,256600.0,20.4752,20.8672,20.43,20.8672,256600.0
2008-09-16 14:50:00,27.66,28.18,27.58,28.15,351700.0,20.8521,21.2441,20.7918,21.2215,351700.0
2008-09-16 15:00:00,28.15,28.17,27.86,28.03,258600.0,21.2215,21.2366,21.0029,21.1311,258600.0
2008-09-16 15:10:00,28.03,28.35,28.0,28.2,318700.0,21.1311,21.3723,21.1084,21.2592,318700.0
2008-09-16 15:20:00,28.2,28.45,28.15,28.4,482000.0,21.2592,21.4477,21.2215,21.41,482000.0
2008-09-16 15:30:00,28.39,28.51,28.38,28.44,308900.0,21.4025,21.4929,21.3949,21.4402,308900.0
2008-09-16 15:40:00,28.44,28.47,28.0,28.02,394400.0,21.4402,21.4628,21.1084,21.1235,394400.0
2008-09-16 15:50:00,28.02,28.22,28.0,28.16,427500.0,21.1235,21.2743,21.1084,21.2291,427500.0
2008-09-17 09:30:00,27.99,27.99,26.94,27.4,170800.0,21.1009,21.1009,20.3093,20.6561,170800.0
2008-09-17 09:40:00,27.39,27.98,27.25,27.68,158400.0,20.6486,21.0934,20.543,20.8672,158400.0
2008-09-17 09:50:00,27.68,27.8,27.47,27.55,209800.0,20.8672,20.9577,20.7089,20.7692,209800.0
2008-09-17 10:00:00,27.55,27.99,27.54,27.82,171800.0,20.7692,21.1009,20.7617,20.9727,171800.0
2008-09-17 10:10:00,27.83,28.03,27.71,27.85,124400.0,20.9803,21.1311,20.8898,20.9954,124400.0
2008-09-17 10:20:00,27.84,27.9,27.7,27.74,81100.0,20.9878,21.0331,20.8823,20.9124,81100.0
2008-09-17 10:30:00,27.73,27.84,26.9,26.98,96500.0,20.9049,20.9878,20.2792,20.3395,96500.0
2008-09-17 10:40:00,26.95,26.96,26.69,26.73,193900.0,20.3169,20.3244,20.1209,20.151,193900.0
2008-09-17 10:50:00,26.72,26.72,25.65,26.45,301700.0,20.1435,20.1435,19.3368,19.9399,301700.0
2008-09-17 11:00:00,26.45,26.5,25.82,25.84,301200.0,19.9399,19.9776,19.465,19.4801,301200.0
2008-09-17 11:10:00,25.83,25.84,25.1,25.34,366200.0,19.4725,19.4801,18.9222,19.1031,366200.0
2008-09-17 11:20:00,25.33,25.61,25.2,25.24,594800.0,19.0956,19.3067,18.9976,19.0278,594800.0
2008-09-17 11:30:00,25.25,25.49,25.19,25.3,377100.0,19.0353,19.2162,18.9901,19.073,377100.0
2008-09-17 11:40:00,25.3,25.56,25.14,25.46,291000.0,19.073,19.269,18.9524,19.1936,291000.0
2008-09-17 11:50:00,25.45,25.5,25.25,25.47,321700.0,19.1861,19.2238,19.0353,19.2011,321700.0
2008-09-17 12:00:00,25.47,25.54,25.33,25.51,175900.0,19.2011,19.2539,19.0956,19.2313,175900.0
2008-09-17 12:10:00,25.5,25.86,25.5,25.85,175900.0,19.2238,19.4952,19.2238,19.4876,175900.0
2008-09-17 12:20:00,25.86,26.07,25.64,25.64,246300.0,19.4952,19.6535,19.3293,19.3293,246300.0
2008-09-17 12:30:00,25.64,26.98,25.4,26.26,413600.0,19.3293,20.3395,19.1484,19.7967,413600.0
2008-09-17 12:40:00,26.26,26.32,25.72,25.92,228200.0,19.7967,19.8419,19.3896,19.5404,228200.0
2008-09-17 12:50:00,25.91,26.16,25.69,26.0,591000.0,19.5329,19.7213,19.367,19.6007,591000.0
2008-09-17 13:00:00,26.0,26.19,25.85,26.04,274800.0,19.6007,19.7439,19.4876,19.6309,274800.0
2008-09-17 13:10:00,26.04,26.55,26.04,26.49,281100.0,19.6309,20.0153,19.6309,19.9701,281100.0
2008-09-17 13:20:00,26.5,26.54,26.09,26.09,149600.0,19.9776,20.0078,19.6685,19.6685,149600.0
2008-09-17 13:30:00,26.09,26.09,25.63,25.83,172700.0,19.6685,19.6685,19.3218,19.4725,172700.0
2008-09-17 13:40:00,25.83,25.9,25.6,25.63,133100.0,19.4725,19.5253,19.2992,19.3218,133100.0
2008-09-17 13:50:00,25.63,25.63,25.33,25.46,129600.0,19.3218,19.3218,19.0956,19.1936,129600.0
2008-09-17 14:00:00,25.47,25.77,25.43,25.71,207400.0,19.2011,19.4273,19.171,19.3821,207400.0
2008-09-17 14:10:00,25.69,25.71,25.15,25.21,187300.0,19.367,19.3821,18.9599,19.0051,187300.0
2008-09-17 14:20:00,25.21,25.7,25.01,25.7,263100.0,19.0051,19.3745,18.8544,19.3745,263100.0
2008-09-17 14:30:00,25.72,26.98,25.72,26.93,586400.0,19.3896,20.3395,19.3896,20.3018,586400.0
2008-09-17 14:40:00,26.93,27.18,26.81,27.0,365200.0,20.3018,20.4903,20.2113,20.3546,365200.0
2008-09-17 14:50:00,27.0,27.0,26.21,26.3,224500.0,20.3546,20.3546,19.759,19.8269,224500.0
2008-09-17 15:00:00,26.3,26.79,26.23,26.74,166800.0,19.8269,20.1963,19.7741,20.1586,166800.0
2008-09-17 15:10:00,26.74,26.86,26.41,26.59,189200.0,20.1586,20.249,19.9098,20.0455,189200.0
2008-09-17 15:20:00,26.58,26.61,26.17,26.21,334300.0,20.0379,20.0606,19.7289,19.759,334300.0
2008-09-17 15:30:00,26.22,26.22,24.88,24.98,400000.0,19.7666,19.7666,18.7564,18.8317,400000.0
2008-09-17 15:40:00,24.99,25.63,24.86,25.42,395600.0,18.8393,19.3218,18.7413,19.1635,395600.0
2008-09-17 15:50:00,25.43,25.54,25.09,25.21,409300.0,19.171,19.2539,18.9147,19.0051,409300.0
2008-09-18 09:30:00,26.49,27.27,25.35,27.04,439900.0,19.9701,20.5581,19.1107,20.3847,439900.0
2008-09-18 09:40:00,27.05,27.15,26.33,26.5,256700.0,20.3923,20.4677,19.8495,19.9776,256700.0
2008-09-18 09:50:00,26.51,26.54,26.22,26.26,253400.0,19.9852,20.0078,19.7666,19.7967,253400.0
2008-09-18 10:00:00,26.28,26.72,26.25,26.56,290700.0,19.8118,20.1435,19.7892,20.0229,290700.0
2008-09-18 10:10:00,26.54,26.76,26.36,26.71,716700.0,20.0078,20.1736,19.8721,20.136,716700.0
2008-09-18 10:20:00,26.65,26.89,26.5,26.85,239400.0,20.0907,20.2716,19.9776,20.2415,239400.0
2008-09-18 10:30:00,26.87,27.1,26.77,26.95,431300.0,20.2566,20.43,20.1812,20.3169,431300.0
2008-09-18 10:40:00,26.97,27.05,26.85,26.92,539500.0,20.332,20.3923,20.2415,20.2943,539500.0
2008-09-18 10:50:00,26.92,26.97,26.8,26.87,234000.0,20.2943,20.332,20.2038,20.2566,234000.0
2008-09-18 11:00:00,26.88,26.88,26.65,26.75,147300.0,20.2641,20.2641,20.0907,20.1661,147300.0
2008-09-18 11:10:00,26.76,26.87,26.59,26.64,197600.0,20.1736,20.2566,20.0455,20.0832,197600.0
2008-09-18 11:20:00,26.64,26.77,26.51,26.56,552200.0,20.0832,20.1812,19.9852,20.0229,552200.0
2008-09-18 11:30:00,26.56,26.72,26.54,26.65,490600.0,20.0229,20.1435,20.0078,20.0907,490600.0
2008-09-18 11:40:00,26.67,26.75,26.51,26.59,166600.0,20.1058,20.1661,19.9852,20.0455,166600.0
2008-09-18 11:50:00,26.59,26.86,26.54,26.77,227000.0,20.0455,20.249,20.0078,20.1812,227000.0
2008-09-18 12:00:00,26.78,26.78,26.22,26.4,308900.0,20.1887,20.1887,19.7666,19.9022,308900.0
2008-09-18 12:10:00,26.38,26.61,26.22,26.42,195100.0,19.8872,20.0606,19.7666,19.9173,195100.0
2008-09-18 12:20:00,26.41,26.48,26.3,26.34,110100.0,19.9098,19.9626,19.8269,19.857,110100.0
2008-09-18 12:30:00,26.35,26.57,26.22,26.38,484900.0,19.8646,20.0304,19.7666,19.8872,484900.0
2008-09-18 12:40:00,26.38,26.5,26.22,26.31,301800.0,19.8872,19.9776,19.7666,19.8344,301800.0
2008-09-18 12:50:00,26.3,26.33,25.47,25.55,275700.0,19.8269,19.8495,19.2011,19.2615,275700.0
2008-09-18 13:00:00,25.58,25.82,25.41,25.75,169200.0,19.2841,19.465,19.1559,19.4122,169200.0
2008-09-18 13:10:00,25.72,26.42,25.69,26.37,148200.0,19.3896,19.9173,19.367,19.8796,148200.0
2008-09-18 13:20:00,26.39,26.64,26.22,26.38,142000.0,19.8947,20.0832,19.7666,19.8872,142000.0
2008-09-18 13:30:00,26.41,26.61,26.32,26.56,232500.0,19.9098,20.0606,19.8419,20.0229,232500.0
2008-09-18 13:40:00,26.53,26.98,26.53,26.98,177700.0,20.0003,20.3395,20.0003,20.3395,177700.0
2008-09-18 13:50:00,26.97,27.04,26.76,26.94,142300.0,20.332,20.3847,20.1736,20.3093,142300.0
2008-09-18 14:00:00,26.94,27.02,26.5,26.6,119400.0,20.3093,20.3697,19.9776,20.053,119400.0
2008-09-18 14:10:00,26.59,26.84,26.34,26.58,121000.0,20.0455,20.234,19.857,20.0379,121000.0
2008-09-18 14:20:00,26.58,26.65,26.38,26.58,103800.0,20.0379,20.0907,19.8872,20.0379,103800.0
2008-09-18 14:30:00,26.57,26.74,26.45,26.46,170400.0,20.0304,20.1586,19.9399,19.9475,170400.0
2008-09-18 14:40:00,26.45,26.54,26.21,26.52,81300.0,19.9399,20.0078,19.759,19.9927,81300.0
2008-09-18 14:50:00,26.53,26.54,26.15,26.32,121600.0,20.0003,20.0078,19.7138,19.8419,121600.0
2008-09-18 15:00:00,26.33,26.7,26.32,26.69,134300.0,19.8495,20.1284,19.8419,20.1209,134300.0
2008-09-18 15:10:00,26.71,27.41,26.69,27.28,267800.0,20.136,20.6637,20.1209,20.5657,267800.0
2008-09-18 15:20:00,27.22,28.02,27.21,27.52,295300.0,20.5204,21.1235,20.5129,20.7466,295300.0
2008-09-18 15:30:00,27.48,27.64,27.24,27.32,142400.0,20.7164,20.8371,20.5355,20.5958,142400.0
2008-09-18 15:40:00,27.37,28.3,26.5,28.3,442900.0,20.6335,21.3346,19.9776,21.3346,442900.0
2008-09-18 15:50:00,28.29,28.51,27.0,27.12,739900.0,21.3271,21.4929,20.3546,20.445,739900.0
2008-09-19 09:30:00,29.93,33.0,29.0,30.08,520500.0,22.5634,24.8778,21.8623,22.6765,520500.0
2008-09-19 09:40:00,30.03,30.21,29.0,29.01,392100.0,22.6388,22.7745,21.8623,21.8699,392100.0
2008-09-19 09:50:00,29.01,29.5,28.22,28.23,309600.0,21.8699,22.2393,21.2743,21.2818,309600.0
2008-09-19 10:00:00,28.2,28.79,28.1,28.51,222800.0,21.2592,21.704,21.1838,21.4929,222800.0
2008-09-19 10:10:00,28.54,29.51,28.37,29.49,257600.0,21.5155,22.2468,21.3874,22.2317,257600.0
2008-09-19 10:20:00,29.5,29.62,28.34,28.57,293700.0,22.2393,22.3297,21.3648,21.5382,293700.0
2008-09-19 10:30:00,28.57,29.18,28.28,28.4,212800.0,21.5382,21.998,21.3195,21.41,212800.0
2008-09-19 10:40:00,28.42,28.78,28.38,28.74,118300.0,21.4251,21.6965,21.3949,21.6663,118300.0
2008-09-19 10:50:00,28.72,29.04,28.72,28.88,200600.0,21.6512,21.8925,21.6512,21.7719,200600.0
2008-09-19 11:00:00,28.92,29.28,28.78,29.12,136800.0,21.802,22.0734,21.6965,21.9528,136800.0
2008-09-19 11:10:00,29.11,29.45,29.01,29.08,111700.0,21.9452,22.2016,21.8699,21.9226,111700.0
2008-09-19 11:20:00,29.07,29.67,28.96,29.17,187100.0,21.9151,22.3674,21.8322,21.9905,187100.0
2008-09-19 11:30:00,29.18,29.21,28.95,29.12,72800.0,21.998,22.0206,21.8246,21.9528,72800.0
2008-09-19 11:40:00,29.13,29.45,29.02,29.22,54200.0,21.9603,22.2016,21.8774,22.0282,54200.0
2008-09-19 11:50:00,29.23,29.24,28.96,29.02,64700.0,22.0357,22.0432,21.8322,21.8774,64700.0
2008-09-19 12:00:00,29.04,29.17,29.0,29.15,58100.0,21.8925,21.9905,21.8623,21.9754,58100.0
2008-09-19 12:10:00,29.17,29.31,29.03,29.28,82600.0,21.9905,22.096,21.8849,22.0734,82600.0
2008-09-19 12:20:00,29.28,29.58,29.21,29.43,80400.0,22.0734,22.2996,22.0206,22.1865,80400.0
2008-09-19 12:30:00,29.4,30.04,29.38,29.95,202300.0,22.1639,22.6463,22.1488,22.5785,202300.0
2008-09-19 12:40:00,29.95,29.96,29.78,29.89,73200.0,22.5785,22.586,22.4503,22.5333,73200.0
2008-09-19 12:50:00,29.87,30.09,29.79,30.0,249100.0,22.5182,22.684,22.4579,22.6162,249100.0
2008-09-19 13:00:00,30.0,30.03,29.9,29.95,107500.0,22.6162,22.6388,22.5408,22.5785,107500.0
2008-09-19 13:10:00,29.96,30.45,29.95,30.21,368400.0,22.586,22.9554,22.5785,22.7745,368400.0
2008-09-19 13:20:00,30.21,30.21,29.91,30.0,112700.0,22.7745,22.7745,22.5483,22.6162,112700.0
2008-09-19 13:30:00,30.0,30.0,29.96,30.0,119900.0,22.6162,22.6162,22.586,22.6162,119900.0
2008-09-19 13:40:00,29.98,30.0,29.65,29.95,133900.0,22.6011,22.6162,22.3523,22.5785,133900.0
2008-09-19 13:50:00,29.96,29.98,29.85,29.95,48800.0,22.586,22.6011,22.5031,22.5785,48800.0
2008-09-19 14:00:00,29.94,30.12,29.88,29.99,200200.0,22.571,22.7067,22.5257,22.6087,200200.0
2008-09-19 14:10:00,30.01,30.15,29.94,30.05,361800.0,22.6237,22.7293,22.571,22.6539,361800.0
2008-09-19 14:20:00,30.05,30.15,29.92,30.0,172800.0,22.6539,22.7293,22.5559,22.6162,172800.0
2008-09-19 14:30:00,30.0,30.12,29.98,30.08,248900.0,22.6162,22.7067,22.6011,22.6765,248900.0
2008-09-19 14:40:00,30.09,30.46,30.08,30.37,148300.0,22.684,22.963,22.6765,22.8951,148300.0
2008-09-19 14:50:00,30.36,30.42,30.0,30.26,234700.0,22.8876,22.9328,22.6162,22.8122,234700.0
2008-09-19 15:00:00,30.27,30.36,30.16,30.22,188900.0,22.8197,22.8876,22.7368,22.782,188900.0
2008-09-19 15:10:00,30.22,30.27,30.0,30.23,279900.0,22.782,22.8197,22.6162,22.7896,279900.0
2008-09-19 15:20:00,30.23,30.42,29.89,30.23,352000.0,22.7896,22.9328,22.5333,22.7896,352000.0
2008-09-19 15:30:00,30.24,30.42,30.03,30.18,376900.0,22.7971,22.9328,22.6388,22.7519,376900.0
2008-09-19 15:40:00,30.21,30.48,30.19,30.4,356500.0,22.7745,22.9781,22.7594,22.9177,356500.0
2008-09-19 15:50:00,30.41,30.66,30.41,30.59,562000.0,22.9253,23.1137,22.9253,23.061,562000.0
2008-09-22 09:30:00,30.77,30.9,30.55,30.59,169900.0,23.1967,23.2947,23.0308,23.061,169900.0
2008-09-22 09:40:00,30.6,30.63,30.28,30.35,128000.0,23.0685,23.0911,22.8273,22.88,128000.0
2008-09-22 09:50:00,30.39,30.39,29.7,30.0,135100.0,22.9102,22.9102,22.39,22.6162,135100.0
2008-09-22 10:00:00,30.0,30.02,29.48,29.58,173300.0,22.6162,22.6313,22.2242,22.2996,173300.0
2008-09-22 10:10:00,29.58,29.64,29.41,29.51,177100.0,22.2996,22.3448,22.1714,22.2468,177100.0
2008-09-22 10:20:00,29.51,29.56,29.46,29.54,121100.0,22.2468,22.2845,22.2091,22.2694,121100.0
2008-09-22 10:30:00,29.54,29.86,29.51,29.79,124500.0,22.2694,22.5107,22.2468,22.4579,124500.0
2008-09-22 10:40:00,29.8,29.86,29.75,29.76,76700.0,22.4654,22.5107,22.4277,22.4353,76700.0
2008-09-22 10:50:00,29.77,29.82,29.49,29.5,79300.0,22.4428,22.4805,22.2317,22.2393,79300.0
2008-09-22 11:00:00,29.5,29.56,29.08,29.33,121400.0,22.2393,22.2845,21.9226,22.1111,121400.0
2008-09-22 11:10:00,29.33,29.53,29.29,29.48,181300.0,22.1111,22.2619,22.0809,22.2242,181300.0
2008-09-22 11:20:00,29.48,29.55,29.33,29.49,418800.0,22.2242,22.2769,22.1111,22.2317,418800.0
2008-09-22 11:30:00,29.49,29.53,29.26,29.53,156900.0,22.2317,22.2619,22.0583,22.2619,156900.0
2008-09-22 11:40:00,29.53,29.58,29.36,29.48,120000.0,22.2619,22.2996,22.1337,22.2242,120000.0
2008-09-22 11:50:00,29.5,29.68,29.44,29.58,104400.0,22.2393,22.375,22.194,22.2996,104400.0
2008-09-22 12:00:00,29.57,29.65,29.5,29.52,95000.0,22.292,22.3523,22.2393,22.2543,95000.0
2008-09-22 12:10:00,29.52,29.54,29.46,29.47,122300.0,22.2543,22.2694,22.2091,22.2166,122300.0
2008-09-22 12:20:00,29.47,29.54,29.27,29.35,91500.0,22.2166,22.2694,22.0659,22.1262,91500.0
2008-09-22 12:30:00,29.35,29.53,29.35,29.44,98000.0,22.1262,22.2619,22.1262,22.194,98000.0
2008-09-22 12:40:00,29.44,29.5,29.42,29.43,84300.0,22.194,22.2393,22.1789,22.1865,84300.0
2008-09-22 12:50:00,29.43,29.61,29.43,29.58,66500.0,22.1865,22.3222,22.1865,22.2996,66500.0
2008-09-22 13:00:00,29.58,29.63,29.51,29.59,62400.0,22.2996,22.3373,22.2468,22.3071,62400.0
2008-09-22 13:10:00,29.59,29.63,29.56,29.6,55700.0,22.3071,22.3373,22.2845,22.3146,55700.0
2008-09-22 13:20:00,29.6,29.61,29.53,29.54,61400.0,22.3146,22.3222,22.2619,22.2694,61400.0
2008-09-22 13:30:00,29.53,29.6,29.5,29.6,72100.0,22.2619,22.3146,22.2393,22.3146,72100.0
2008-09-22 13:40:00,29.6,29.8,29.59,29.76,67800.0,22.3146,22.4654,22.3071,22.4353,67800.0
2008-09-22 13:50:00,29.78,29.95,29.74,29.95,68400.0,22.4503,22.5785,22.4202,22.5785,68400.0
2008-09-22 14:00:00,29.94,29.94,29.74,29.78,66200.0,22.571,22.571,22.4202,22.4503,66200.0
2008-09-22 14:10:00,29.79,29.98,29.78,29.92,47000.0,22.4579,22.6011,22.4503,22.5559,47000.0
2008-09-22 14:20:00,29.92,29.95,29.74,29.74,55000.0,22.5559,22.5785,22.4202,22.4202,55000.0
2008-09-22 14:30:00,29.73,29.85,29.64,29.78,64200.0,22.4126,22.5031,22.3448,22.4503,64200.0
2008-09-22 14:40:00,29.79,29.8,29.65,29.65,50500.0,22.4579,22.4654,22.3523,22.3523,50500.0
2008-09-22 14:50:00,29.65,29.66,29.47,29.53,110300.0,22.3523,22.3599,22.2166,22.2619,110300.0
2008-09-22 15:00:00,29.53,29.55,29.29,29.29,170100.0,22.2619,22.2769,22.0809,22.0809,170100.0
2008-09-22 15:10:00,29.28,29.42,29.23,29.23,117500.0,22.0734,22.1789,22.0357,22.0357,117500.0
2008-09-22 15:20:00,29.21,29.25,29.0,29.0,98200.0,22.0206,22.0508,21.8623,21.8623,98200.0
2008-09-22 15:30:00,29.0,29.02,28.93,28.97,166000.0,21.8623,21.8774,21.8095,21.8397,166000.0
2008-09-22 15:40:00,28.96,28.96,28.54,28.64,214200.0,21.8322,21.8322,21.5155,21.5909,214200.0
2008-09-22 15:50:00,28.65,28.69,28.37,28.45,317600.0,21.5985,21.6286,21.3874,21.4477,317600.0
2008-09-23 09:30:00,29.11,29.43,28.67,28.67,70800.0,21.9452,22.1865,21.6135,21.6135,70800.0
2008-09-23 09:40:00,28.73,28.97,28.56,28.93,55900.0,21.6588,21.8397,21.5306,21.8095,55900.0
2008-09-23 09:50:00,28.94,29.1,28.67,28.7,76000.0,21.8171,21.9377,21.6135,21.6362,76000.0
2008-09-23 10:00:00,28.67,29.0,28.55,28.85,65600.0,21.6135,21.8623,21.5231,21.7492,65600.0
2008-09-23 10:10:00,28.85,28.93,28.7,28.9,34400.0,21.7492,21.8095,21.6362,21.7869,34400.0
2008-09-23 10:20:00,28.89,28.95,28.66,28.7,66600.0,21.7794,21.8246,21.606,21.6362,66600.0
2008-09-23 10:30:00,28.7,28.76,28.54,28.66,142000.0,21.6362,21.6814,21.5155,21.606,142000.0
2008-09-23 10:40:00,28.65,28.68,28.58,28.6,28700.0,21.5985,21.6211,21.5457,21.5608,28700.0
2008-09-23 10:50:00,28.61,28.62,28.4,28.56,53800.0,21.5683,21.5758,21.41,21.5306,53800.0
2008-09-23 11:00:00,28.55,28.55,28.31,28.35,35700.0,21.5231,21.5231,21.3421,21.3723,35700.0
2008-09-23 11:10:00,28.32,28.59,28.15,28.59,168500.0,21.3497,21.5532,21.2215,21.5532,168500.0
2008-09-23 11:20:00,28.58,28.71,28.52,28.56,118700.0,21.5457,21.6437,21.5005,21.5306,118700.0
2008-09-23 11:30:00,28.55,28.62,28.43,28.47,62800.0,21.5231,21.5758,21.4326,21.4628,62800.0
2008-09-23 11:40:00,28.46,28.56,28.42,28.51,58900.0,21.4552,21.5306,21.4251,21.4929,58900.0
2008-09-23 11:50:00,28.51,28.55,28.5,28.51,54400.0,21.4929,21.5231,21.4854,21.4929,54400.0
2008-09-23 12:00:00,28.5,28.6,28.48,28.59,45600.0,21.4854,21.5608,21.4703,21.5532,45600.0
2008-09-23 12:10:00,28.61,28.7,28.48,28.56,30200.0,21.5683,21.6362,21.4703,21.5306,30200.0
2008-09-23 12:20:00,28.55,28.55,28.41,28.46,47600.0,21.5231,21.5231,21.4175,21.4552,47600.0
2008-09-23 12:30:00,28.46,28.54,28.41,28.5,39900.0,21.4552,21.5155,21.4175,21.4854,39900.0
2008-09-23 12:40:00,28.49,28.49,28.33,28.41,31100.0,21.4778,21.4778,21.3572,21.4175,31100.0
2008-09-23 12:50:00,28.42,28.43,28.3,28.34,31500.0,21.4251,21.4326,21.3346,21.3648,31500.0
2008-09-23 13:00:00,28.33,28.33,27.92,27.98,132900.0,21.3572,21.3572,21.0481,21.0934,132900.0
2008-09-23 13:10:00,27.98,27.99,27.83,27.97,124800.0,21.0934,21.1009,20.9803,21.0858,124800.0
2008-09-23 13:20:00,27.98,28.03,27.52,27.62,406900.0,21.0934,21.1311,20.7466,20.822,406900.0
2008-09-23 13:30:00,27.6,27.95,27.38,27.94,165300.0,20.8069,21.0708,20.641,21.0632,165300.0
2008-09-23 13:40:00,27.94,27.95,27.62,27.65,119800.0,21.0632,21.0708,20.822,20.8446,119800.0
2008-09-23 13:50:00,27.66,27.66,27.44,27.51,139500.0,20.8521,20.8521,20.6863,20.739,139500.0
2008-09-23 14:00:00,27.5,27.67,27.33,27.65,136200.0,20.7315,20.8597,20.6034,20.8446,136200.0
2008-09-23 14:10:00,27.66,27.71,27.55,27.66,122800.0,20.8521,20.8898,20.7692,20.8521,122800.0
2008-09-23 14:20:00,27.66,27.75,27.56,27.73,133200.0,20.8521,20.92,20.7767,20.9049,133200.0
2008-09-23 14:30:00,27.74,27.87,27.71,27.85,115900.0,20.9124,21.0104,20.8898,20.9954,115900.0
2008-09-23 14:40:00,27.85,28.3,27.83,28.3,93000.0,20.9954,21.3346,20.9803,21.3346,93000.0
2008-09-23 14:50:00,28.29,28.3,28.01,28.03,81400.0,21.3271,21.3346,21.116,21.1311,81400.0
2008-09-23 15:00:00,28.03,28.31,28.0,28.22,94400.0,21.1311,21.3421,21.1084,21.2743,94400.0
2008-09-23 15:10:00,28.21,28.31,28.15,28.28,91900.0,21.2668,21.3421,21.2215,21.3195,91900.0
2008-09-23 15:20:00,28.28,28.3,28.1,28.13,103900.0,21.3195,21.3346,21.1838,21.2064,103900.0
2008-09-23 15:30:00,28.11,28.19,27.77,27.94,154900.0,21.1914,21.2517,20.9351,21.0632,154900.0
2008-09-23 15:40:00,27.91,28.03,27.56,27.67,196500.0,21.0406,21.1311,20.7767,20.8597,196500.0
2008-09-23 15:50:00,27.67,27.85,27.59,27.73,224500.0,20.8597,20.9954,20.7994,20.9049,224500.0
2008-09-24 09:30:00,28.05,28.09,27.5,27.96,54300.0,21.1461,21.1763,20.7315,21.0783,54300.0
2008-09-24 09:40:00,27.89,27.89,27.16,27.55,64000.0,21.0255,21.0255,20.4752,20.7692,64000.0
2008-09-24 09:50:00,27.52,27.77,27.36,27.77,143700.0,20.7466,20.9351,20.626,20.9351,143700.0
2008-09-24 10:00:00,27.77,27.84,27.62,27.78,71900.0,20.9351,20.9878,20.822,20.9426,71900.0
2008-09-24 10:10:00,27.77,27.81,27.58,27.64,158000.0,20.9351,20.9652,20.7918,20.8371,158000.0
2008-09-24 10:20:00,27.65,27.81,27.63,27.79,38400.0,20.8446,20.9652,20.8295,20.9501,38400.0
2008-09-24 10:30:00,27.8,27.95,27.76,27.91,98300.0,20.9577,21.0708,20.9275,21.0406,98300.0
2008-09-24 10:40:00,27.92,27.95,27.91,27.92,32600.0,21.0481,21.0708,21.0406,21.0481,32600.0
2008-09-24 10:50:00,27.92,28.06,27.91,27.98,82400.0,21.0481,21.1537,21.0406,21.0934,82400.0
2008-09-24 11:00:00,27.96,28.02,27.9,27.93,123800.0,21.0783,21.1235,21.0331,21.0557,123800.0
2008-09-24 11:10:00,27.92,28.0,27.78,27.79,122900.0,21.0481,21.1084,20.9426,20.9501,122900.0
2008-09-24 11:20:00,27.83,27.94,27.73,27.73,83700.0,20.9803,21.0632,20.9049,20.9049,83700.0
2008-09-24 11:30:00,27.74,27.89,27.74,27.84,131800.0,20.9124,21.0255,20.9124,20.9878,131800.0
2008-09-24 11:40:00,27.84,27.98,27.81,27.91,82500.0,20.9878,21.0934,20.9652,21.0406,82500.0
2008-09-24 11:50:00,27.92,28.02,27.89,27.9,108400.0,21.0481,21.1235,21.0255,21.0331,108400.0
2008-09-24 12:00:00,27.92,27.92,27.77,27.79,62600.0,21.0481,21.0481,20.9351,20.9501,62600.0
2008-09-24 12:10:00,27.78,27.85,27.76,27.82,98100.0,20.9426,20.9954,20.9275,20.9727,98100.0
2008-09-24 12:20:00,27.83,27.83,27.61,27.64,16300.0,20.9803,20.9803,20.8144,20.8371,16300.0
2008-09-24 12:30:00,27.65,27.65,27.52,27.54,31400.0,20.8446,20.8446,20.7466,20.7617,31400.0
2008-09-24 12:40:00,27.54,27.57,27.51,27.56,23200.0,20.7617,20.7843,20.739,20.7767,23200.0
2008-09-24 12:50:00,27.56,27.65,27.55,27.55,13100.0,20.7767,20.8446,20.7692,20.7692,13100.0
2008-09-24 13:00:00,27.54,27.72,27.53,27.72,36900.0,20.7617,20.8974,20.7541,20.8974,36900.0
2008-09-24 13:10:00,27.71,27.86,27.7,27.78,58100.0,20.8898,21.0029,20.8823,20.9426,58100.0
2008-09-24 13:20:00,27.79,27.97,27.78,27.87,20800.0,20.9501,21.0858,20.9426,21.0104,20800.0
2008-09-24 13:30:00,27.86,27.87,27.75,27.77,24500.0,21.0029,21.0104,20.92,20.9351,24500.0
2008-09-24 13:40:00,27.77,27.88,27.72,27.76,31100.0,20.9351,21.018,20.8974,20.9275,31100.0
2008-09-24 13:50:00,27.76,27.84,27.69,27.73,48800.0,20.9275,20.9878,20.8747,20.9049,48800.0
2008-09-24 14:00:00,27.72,27.78,27.69,27.74,18200.0,20.8974,20.9426,20.8747,20.9124,18200.0
2008-09-24 14:10:00,27.75,27.81,27.7,27.77,45600.0,20.92,20.9652,20.8823,20.9351,45600.0
2008-09-24 14:20:00,27.78,27.81,27.74,27.8,24400.0,20.9426,20.9652,20.9124,20.9577,24400.0
2008-09-24 14:30:00,27.81,27.89,27.81,27.88,39100.0,20.9652,21.0255,20.9652,21.018,39100.0
2008-09-24 14:40:00,27.88,28.0,27.84,27.86,50100.0,21.018,21.1084,20.9878,21.0029,50100.0
2008-09-24 14:50:00,27.87,27.94,27.75,27.76,45500.0,21.0104,21.0632,20.92,20.9275,45500.0
2008-09-24 15:00:00,27.76,27.84,27.7,27.83,63800.0,20.9275,20.9878,20.8823,20.9803,63800.0
2008-09-24 15:10:00,27.84,27.85,27.66,27.66,66800.0,20.9878,20.9954,20.8521,20.8521,66800.0
2008-09-24 15:20:00,27.67,27.72,27.6,27.7,172200.0,20.8597,20.8974,20.8069,20.8823,172200.0
2008-09-24 15:30:00,27.7,27.71,27.52,27.55,180700.0,20.8823,20.8898,20.7466,20.7692,180700.0
2008-09-24 15:40:00,27.54,27.67,27.46,27.47,155700.0,20.7617,20.8597,20.7014,20.7089,155700.0
2008-09-24 15:50:00,27.47,27.68,27.47,27.57,141700.0,20.7089,20.8672,20.7089,20.7843,141700.0
2008-09-25 09:30:00,27.49,27.9,27.29,27.65,118200.0,20.724,21.0331,20.5732,20.8446,118200.0
2008-09-25 09:40:00,27.72,28.11,27.69,28.07,84600.0,20.8974,21.1914,20.8747,21.1612,84600.0
2008-09-25 09:50:00,28.09,28.5,28.01,28.35,117400.0,21.1763,21.4854,21.116,21.3723,117400.0
2008-09-25 10:00:00,28.32,28.4,28.17,28.38,90300.0,21.3497,21.41,21.2366,21.3949,90300.0
2008-09-25 10:10:00,28.34,28.46,28.26,28.46,44800.0,21.3648,21.4552,21.3045,21.4552,44800.0
2008-09-25 10:20:00,28.46,28.46,28.08,28.08,97800.0,21.4552,21.4552,21.1688,21.1688,97800.0
2008-09-25 10:30:00,28.09,28.16,27.79,27.91,104400.0,21.1763,21.2291,20.9501,21.0406,104400.0
2008-09-25 10:40:00,27.91,27.94,27.82,27.87,34400.0,21.0406,21.0632,20.9727,21.0104,34400.0
2008-09-25 10:50:00,27.89,27.93,27.78,27.82,55000.0,21.0255,21.0557,20.9426,20.9727,55000.0
2008-09-25 11:00:00,27.84,27.97,27.8,27.91,193200.0,20.9878,21.0858,20.9577,21.0406,193200.0
2008-09-25 11:10:00,27.92,28.1,27.92,28.05,30800.0,21.0481,21.1838,21.0481,21.1461,30800.0
2008-09-25 11:20:00,28.06,28.25,28.02,28.22,40300.0,21.1537,21.2969,21.1235,21.2743,40300.0
2008-09-25 11:30:00,28.23,28.3,27.95,27.95,67700.0,21.2818,21.3346,21.0708,21.0708,67700.0
2008-09-25 11:40:00,27.96,28.09,27.92,28.04,77000.0,21.0783,21.1763,21.0481,21.1386,77000.0
2008-09-25 11:50:00,28.04,28.05,27.97,27.97,31900.0,21.1386,21.1461,21.0858,21.0858,31900.0
2008-09-25 12:00:00,27.94,28.01,27.91,28.01,42600.0,21.0632,21.116,21.0406,21.116,42600.0
2008-09-25 12:10:00,28.01,28.4,28.01,28.33,107300.0,21.116,21.41,21.116,21.3572,107300.0
2008-09-25 12:20:00,28.33,28.33,28.15,28.17,39500.0,21.3572,21.3572,21.2215,21.2366,39500.0
2008-09-25 12:30:00,28.18,28.45,28.17,28.41,83200.0,21.2441,21.4477,21.2366,21.4175,83200.0
2008-09-25 12:40:00,28.42,28.52,28.42,28.43,99800.0,21.4251,21.5005,21.4251,21.4326,99800.0
2008-09-25 12:50:00,28.43,28.56,28.42,28.5,123400.0,21.4326,21.5306,21.4251,21.4854,123400.0
2008-09-25 13:00:00,28.5,28.63,28.41,28.43,158500.0,21.4854,21.5834,21.4175,21.4326,158500.0
2008-09-25 13:10:00,28.42,28.43,28.16,28.19,221300.0,21.4251,21.4326,21.2291,21.2517,221300.0
2008-09-25 13:20:00,28.17,28.34,28.14,28.21,211400.0,21.2366,21.3648,21.214,21.2668,211400.0
2008-09-25 13:30:00,28.21,28.33,28.21,28.32,354100.0,21.2668,21.3572,21.2668,21.3497,354100.0
2008-09-25 13:40:00,28.32,28.81,28.2,28.26,179800.0,21.3497,21.7191,21.2592,21.3045,179800.0
2008-09-25 13:50:00,28.27,28.29,28.04,28.28,155700.0,21.312,21.3271,21.1386,21.3195,155700.0
2008-09-25 14:00:00,28.28,28.3,28.08,28.15,241800.0,21.3195,21.3346,21.1688,21.2215,241800.0
2008-09-25 14:10:00,28.17,28.18,27.95,28.0,292300.0,21.2366,21.2441,21.0708,21.1084,292300.0
2008-09-25 14:20:00,27.98,28.07,27.75,28.06,280800.0,21.0934,21.1612,20.92,21.1537,280800.0
2008-09-25 14:30:00,28.05,28.25,28.0,28.13,108400.0,21.1461,21.2969,21.1084,21.2064,108400.0
2008-09-25 14:40:00,28.12,28.12,27.95,27.97,108500.0,21.1989,21.1989,21.0708,21.0858,108500.0
2008-09-25 14:50:00,27.97,28.06,27.85,28.05,73500.0,21.0858,21.1537,20.9954,21.1461,73500.0
2008-09-25 15:00:00,28.06,28.16,28.0,28.14,81600.0,21.1537,21.2291,21.1084,21.214,81600.0
2008-09-25 15:10:00,28.15,28.22,27.96,28.13,114100.0,21.2215,21.2743,21.0783,21.2064,114100.0
2008-09-25 15:20:00,28.14,28.3,28.07,28.13,128000.0,21.214,21.3346,21.1612,21.2064,128000.0
2008-09-25 15:30:00,28.13,28.32,28.11,28.2,189200.0,21.2064,21.3497,21.1914,21.2592,189200.0
2008-09-25 15:40:00,28.19,28.2,28.01,28.04,202900.0,21.2517,21.2592,21.116,21.1386,202900.0
2008-09-25 15:50:00,28.03,28.03,27.89,27.94,123100.0,21.1311,21.1311,21.0255,21.0632,123100.0
2008-09-26 09:30:00,27.48,27.72,27.16,27.5,160300.0,20.7164,20.8974,20.4752,20.7315,160300.0
2008-09-26 09:40:00,27.5,27.59,26.94,27.12,158800.0,20.7315,20.7994,20.3093,20.445,158800.0
2008-09-26 09:50:00,27.1,27.15,26.98,27.05,234400.0,20.43,20.4677,20.3395,20.3923,234400.0
2008-09-26 10:00:00,27.05,27.12,26.97,26.99,144600.0,20.3923,20.445,20.332,20.347,144600.0
2008-09-26 10:10:00,27.01,27.07,26.9,27.05,90300.0,20.3621,20.4073,20.2792,20.3923,90300.0
2008-09-26 10:20:00,27.05,27.13,27.01,27.07,45700.0,20.3923,20.4526,20.3621,20.4073,45700.0
2008-09-26 10:30:00,27.07,27.08,27.0,27.06,85800.0,20.4073,20.4149,20.3546,20.3998,85800.0
2008-09-26 10:40:00,27.06,27.14,26.93,26.94,85200.0,20.3998,20.4601,20.3018,20.3093,85200.0
2008-09-26 10:50:00,26.94,27.1,26.91,27.0,80200.0,20.3093,20.43,20.2867,20.3546,80200.0
2008-09-26 11:00:00,27.01,27.03,26.97,27.0,57900.0,20.3621,20.3772,20.332,20.3546,57900.0
2008-09-26 11:10:00,26.99,27.02,26.75,26.9,96500.0,20.347,20.3697,20.1661,20.2792,96500.0
2008-09-26 11:20:00,26.89,27.01,26.86,27.0,92200.0,20.2716,20.3621,20.249,20.3546,92200.0
2008-09-26 11:30:00,26.99,27.03,26.93,26.99,61200.0,20.347,20.3772,20.3018,20.347,61200.0
2008-09-26 11:40:00,27.0,27.05,26.99,27.0,77500.0,20.3546,20.3923,20.347,20.3546,77500.0
2008-09-26 11:50:00,27.0,27.03,26.95,26.95,92300.0,20.3546,20.3772,20.3169,20.3169,92300.0
2008-09-26 12:00:00,26.95,27.01,26.92,26.93,112000.0,20.3169,20.3621,20.2943,20.3018,112000.0
2008-09-26 12:10:00,26.93,26.97,26.91,26.92,85900.0,20.3018,20.332,20.2867,20.2943,85900.0
2008-09-26 12:20:00,26.92,26.92,26.81,26.88,46100.0,20.2943,20.2943,20.2113,20.2641,46100.0
2008-09-26 12:30:00,26.88,27.01,26.88,26.94,83700.0,20.2641,20.3621,20.2641,20.3093,83700.0
2008-09-26 12:40:00,26.95,27.04,26.92,26.98,123300.0,20.3169,20.3847,20.2943,20.3395,123300.0
2008-09-26 12:50:00,27.0,27.06,26.98,27.0,22900.0,20.3546,20.3998,20.3395,20.3546,22900.0
2008-09-26 13:00:00,27.0,27.13,26.99,27.1,49700.0,20.3546,20.4526,20.347,20.43,49700.0
2008-09-26 13:10:00,27.09,27.16,27.02,27.02,59500.0,20.4224,20.4752,20.3697,20.3697,59500.0
2008-09-26 13:20:00,27.03,27.19,27.0,27.1,46100.0,20.3772,20.4978,20.3546,20.43,46100.0
2008-09-26 13:30:00,27.1,27.1,26.98,27.0,93400.0,20.43,20.43,20.3395,20.3546,93400.0
2008-09-26 13:40:00,27.0,27.07,26.97,26.99,77400.0,20.3546,20.4073,20.332,20.347,77400.0
2008-09-26 13:50:00,26.99,27.0,26.95,26.95,80500.0,20.347,20.3546,20.3169,20.3169,80500.0
2008-09-26 14:00:00,26.95,26.99,26.85,26.89,54600.0,20.3169,20.347,20.2415,20.2716,54600.0
2008-09-26 14:10:00,26.9,26.9,26.79,26.84,109500.0,20.2792,20.2792,20.1963,20.234,109500.0
2008-09-26 14:20:00,26.85,26.85,26.63,26.66,124900.0,20.2415,20.2415,20.0756,20.0983,124900.0
2008-09-26 14:30:00,26.67,26.71,26.62,26.63,107500.0,20.1058,20.136,20.0681,20.0756,107500.0
2008-09-26 14:40:00,26.64,26.76,26.54,26.74,146500.0,20.0832,20.1736,20.0078,20.1586,146500.0
2008-09-26 14:50:00,26.73,26.75,26.59,26.59,75000.0,20.151,20.1661,20.0455,20.0455,75000.0
2008-09-26 15:00:00,26.59,26.62,26.37,26.44,123200.0,20.0455,20.0681,19.8796,19.9324,123200.0
2008-09-26 15:10:00,26.44,26.47,26.32,26.33,127900.0,19.9324,19.955,19.8419,19.8495,127900.0
2008-09-26 15:20:00,26.33,26.4,26.21,26.24,323700.0,19.8495,19.9022,19.759,19.7816,323700.0
2008-09-26 15:30:00,26.25,26.37,26.19,26.35,368100.0,19.7892,19.8796,19.7439,19.8646,368100.0
2008-09-26 15:40:00,26.34,26.39,26.19,26.3,276400.0,19.857,19.8947,19.7439,19.8269,276400.0
2008-09-26 15:50:00,26.3,26.35,26.19,26.3,568500.0,19.8269,19.8646,19.7439,19.8269,568500.0
2008-09-29 09:30:00,26.01,26.19,25.17,25.25,138500.0,19.6082,19.7439,18.975,19.0353,138500.0
2008-09-29 09:40:00,25.23,25.25,24.81,25.03,160200.0,19.0202,19.0353,18.7036,18.8694,160200.0
2008-09-29 09:50:00,25.02,25.11,24.91,25.0,185800.0,18.8619,18.9298,18.779,18.8468,185800.0
2008-09-29 10:00:00,25.0,25.11,24.92,24.96,89300.0,18.8468,18.9298,18.7865,18.8167,89300.0
2008-09-29 10:10:00,24.94,25.11,23.31,23.5,384200.0,18.8016,18.9298,17.5728,17.716,384200.0
2008-09-29 10:20:00,23.5,24.39,23.49,23.63,670200.0,17.716,18.387,17.7085,17.814,670200.0
2008-09-29 10:30:00,23.68,23.85,23.5,23.58,327000.0,17.8517,17.9799,17.716,17.7763,327000.0
2008-09-29 10:40:00,23.55,23.73,23.29,23.63,478100.0,17.7537,17.8894,17.5577,17.814,478100.0
2008-09-29 10:50:00,23.63,23.9,23.39,23.61,417700.0,17.814,18.0176,17.6331,17.7989,417700.0
2008-09-29 11:00:00,23.61,23.86,23.59,23.84,420000.0,17.7989,17.9874,17.7839,17.9723,420000.0
2008-09-29 11:10:00,23.84,24.03,23.55,23.67,318700.0,17.9723,18.1156,17.7537,17.8442,318700.0
2008-09-29 11:20:00,23.67,23.78,23.57,23.6,166400.0,17.8442,17.9271,17.7688,17.7914,166400.0
2008-09-29 11:30:00,23.6,23.69,23.47,23.47,158100.0,17.7914,17.8593,17.6934,17.6934,158100.0
2008-09-29 11:40:00,23.47,23.49,22.79,22.93,297200.0,17.6934,17.7085,17.1808,17.2863,297200.0
2008-09-29 11:50:00,22.92,23.1,22.75,22.82,216100.0,17.2788,17.4145,17.1506,17.2034,216100.0
2008-09-29 12:00:00,22.8,23.1,22.75,22.78,229800.0,17.1883,17.4145,17.1506,17.1732,229800.0
2008-09-29 12:10:00,22.78,22.83,22.41,22.49,519700.0,17.1732,17.2109,16.8943,16.9546,519700.0
2008-09-29 12:20:00,22.46,22.71,22.44,22.7,246300.0,16.932,17.1205,16.9169,17.1129,246300.0
2008-09-29 12:30:00,22.7,22.78,22.45,22.61,276800.0,17.1129,17.1732,16.9245,17.0451,276800.0
2008-09-29 12:40:00,22.61,22.9,22.57,22.8,178700.0,17.0451,17.2637,17.0149,17.1883,178700.0
2008-09-29 12:50:00,22.8,22.86,22.71,22.75,187500.0,17.1883,17.2335,17.1205,17.1506,187500.0
2008-09-29 13:00:00,22.73,22.84,22.68,22.77,150000.0,17.1355,17.2185,17.0978,17.1657,150000.0
2008-09-29 13:10:00,22.78,22.78,22.51,22.67,417700.0,17.1732,17.1732,16.9697,17.0903,417700.0
2008-09-29 13:20:00,22.67,23.23,22.67,23.21,300700.0,17.0903,17.5125,17.0903,17.4974,300700.0
2008-09-29 13:30:00,23.21,23.52,22.96,23.31,407000.0,17.4974,17.7311,17.3089,17.5728,407000.0
2008-09-29 13:40:00,23.31,23.47,22.5,22.93,519600.0,17.5728,17.6934,16.9621,17.2863,519600.0
2008-09-29 13:50:00,22.9,23.07,22.67,22.75,384500.0,17.2637,17.3919,17.0903,17.1506,384500.0
2008-09-29 14:00:00,22.75,22.97,22.5,22.86,526800.0,17.1506,17.3165,16.9621,17.2335,526800.0
2008-09-29 14:10:00,22.86,22.87,22.5,22.66,416300.0,17.2335,17.2411,16.9621,17.0828,416300.0
2008-09-29 14:20:00,22.66,22.77,22.52,22.61,200700.0,17.0828,17.1657,16.9772,17.0451,200700.0
2008-09-29 14:30:00,22.64,23.02,22.54,22.99,271600.0,17.0677,17.3542,16.9923,17.3315,271600.0
2008-09-29 14:40:00,22.99,23.05,22.83,22.98,270600.0,17.3315,17.3768,17.2109,17.324,270600.0
2008-09-29 14:50:00,22.99,23.05,22.6,22.75,140200.0,17.3315,17.3768,17.0375,17.1506,140200.0
2008-09-29 15:00:00,22.77,22.85,22.58,22.67,426600.0,17.1657,17.226,17.0225,17.0903,426600.0
2008-09-29 15:10:00,22.67,22.71,22.55,22.55,172000.0,17.0903,17.1205,16.9998,16.9998,172000.0
2008-09-29 15:20:00,22.61,22.69,22.5,22.55,195400.0,17.0451,17.1054,16.9621,16.9998,195400.0
2008-09-29 15:30:00,22.56,22.62,22.2,22.54,212400.0,17.0074,17.0526,16.736,16.9923,212400.0
2008-09-29 15:40:00,22.57,23.08,22.45,22.98,909400.0,17.0149,17.3994,16.9245,17.324,909400.0
2008-09-29 15:50:00,23.0,23.92,22.83,23.69,1376400.0,17.3391,18.0326,17.2109,17.8593,1376400.0
2008-09-30 09:30:00,24.25,24.26,23.56,23.71,281000.0,18.2814,18.289,17.7612,17.8743,281000.0
2008-09-30 09:40:00,23.65,23.85,23.29,23.37,318100.0,17.8291,17.9799,17.5577,17.618,318100.0
2008-09-30 09:50:00,23.36,23.37,22.87,23.0,289800.0,17.6105,17.618,17.2411,17.3391,289800.0
2008-09-30 10:00:00,23.0,23.33,22.9,23.06,350700.0,17.3391,17.5879,17.2637,17.3843,350700.0
2008-09-30 10:10:00,23.06,23.3,22.98,23.21,232700.0,17.3843,17.5652,17.324,17.4974,232700.0
2008-09-30 10:20:00,23.21,23.27,23.06,23.07,149400.0,17.4974,17.5426,17.3843,17.3919,149400.0
2008-09-30 10:30:00,23.07,23.2,23.05,23.17,149300.0,17.3919,17.4899,17.3768,17.4672,149300.0
2008-09-30 10:40:00,23.18,23.25,23.08,23.2,152400.0,17.4748,17.5275,17.3994,17.4899,152400.0
2008-09-30 10:50:00,23.2,23.2,22.99,23.07,147000.0,17.4899,17.4899,17.3315,17.3919,147000.0
2008-09-30 11:00:00,23.08,23.2,23.01,23.2,313600.0,17.3994,17.4899,17.3466,17.4899,313600.0
2008-09-30 11:10:00,23.2,23.26,23.08,23.13,148300.0,17.4899,17.5351,17.3994,17.4371,148300.0
2008-09-30 11:20:00,23.17,23.43,23.12,23.42,143800.0,17.4672,17.6632,17.4295,17.6557,143800.0
2008-09-30 11:30:00,23.42,23.77,23.42,23.69,261300.0,17.6557,17.9196,17.6557,17.8593,261300.0
2008-09-30 11:40:00,23.69,23.78,23.62,23.69,215300.0,17.8593,17.9271,17.8065,17.8593,215300.0
2008-09-30 11:50:00,23.69,23.89,23.66,23.88,121500.0,17.8593,18.01,17.8366,18.0025,121500.0
2008-09-30 12:00:00,23.87,24.06,23.85,24.01,110900.0,17.995,18.1382,17.9799,18.1005,110900.0
2008-09-30 12:10:00,24.0,24.01,23.83,23.86,131300.0,18.093,18.1005,17.9648,17.9874,131300.0
2008-09-30 12:20:00,23.87,23.91,23.75,23.75,90100.0,17.995,18.0251,17.9045,17.9045,90100.0
2008-09-30 12:30:00,23.77,23.94,23.75,23.92,41200.0,17.9196,18.0477,17.9045,18.0326,41200.0
2008-09-30 12:40:00,23.92,24.09,23.88,24.03,98100.0,18.0326,18.1608,18.0025,18.1156,98100.0
2008-09-30 12:50:00,24.02,24.25,24.02,24.14,191700.0,18.108,18.2814,18.108,18.1985,191700.0
2008-09-30 13:00:00,24.14,24.16,24.02,24.03,144000.0,18.1985,18.2136,18.108,18.1156,144000.0
2008-09-30 13:10:00,24.03,24.27,24.02,24.23,92900.0,18.1156,18.2965,18.108,18.2663,92900.0
2008-09-30 13:20:00,24.21,24.64,24.12,24.61,150000.0,18.2513,18.5754,18.1834,18.5528,150000.0
2008-09-30 13:30:00,24.61,24.8,24.59,24.73,126700.0,18.5528,18.6961,18.5377,18.6433,126700.0
2008-09-30 13:40:00,24.72,24.74,24.55,24.6,211600.0,18.6357,18.6508,18.5076,18.5453,211600.0
2008-09-30 13:50:00,24.61,24.61,24.35,24.44,252400.0,18.5528,18.5528,18.3568,18.4247,252400.0
2008-09-30 14:00:00,24.41,24.56,24.37,24.56,66400.0,18.402,18.5151,18.3719,18.5151,66400.0
2008-09-30 14:10:00,24.57,24.73,24.54,24.64,115700.0,18.5227,18.6433,18.5,18.5754,115700.0
2008-09-30 14:20:00,24.65,24.66,24.49,24.53,103900.0,18.583,18.5905,18.4624,18.4925,103900.0
2008-09-30 14:30:00,24.53,24.55,24.36,24.36,195200.0,18.4925,18.5076,18.3643,18.3643,195200.0
2008-09-30 14:40:00,24.36,24.45,24.36,24.44,82700.0,18.3643,18.4322,18.3643,18.4247,82700.0
2008-09-30 14:50:00,24.45,24.49,24.38,24.4,95000.0,18.4322,18.4624,18.3794,18.3945,95000.0
2008-09-30 15:00:00,24.39,24.7,24.39,24.69,118300.0,18.387,18.6207,18.387,18.6131,118300.0
2008-09-30 15:10:00,24.69,24.72,24.6,24.72,115000.0,18.6131,18.6357,18.5453,18.6357,115000.0
2008-09-30 15:20:00,24.7,25.0,24.7,24.95,221500.0,18.6207,18.8468,18.6207,18.8091,221500.0
2008-09-30 15:30:00,24.95,24.95,24.8,24.94,274800.0,18.8091,18.8091,18.6961,18.8016,274800.0
2008-09-30 15:40:00,24.94,24.94,24.8,24.82,257200.0,18.8016,18.8016,18.6961,18.7111,257200.0
2008-09-30 15:50:00,24.81,24.93,24.67,24.7,463800.0,18.7036,18.7941,18.598,18.6207,463800.0
2008-10-01 09:30:00,24.67,24.75,24.26,24.44,110500.0,18.598,18.6584,18.289,18.4247,110500.0
2008-10-01 09:40:00,24.4,24.58,24.34,24.39,102200.0,18.3945,18.5302,18.3493,18.387,102200.0
2008-10-01 09:50:00,24.39,24.42,24.12,24.31,117300.0,18.387,18.4096,18.1834,18.3267,117300.0
2008-10-01 10:00:00,24.3,24.31,23.94,24.08,113400.0,18.3191,18.3267,18.0477,18.1533,113400.0
2008-10-01 10:10:00,24.08,24.12,23.84,24.04,92400.0,18.1533,18.1834,17.9723,18.1231,92400.0
2008-10-01 10:20:00,24.04,24.19,23.99,24.08,62300.0,18.1231,18.2362,18.0854,18.1533,62300.0
2008-10-01 10:30:00,24.08,24.09,23.69,23.77,76900.0,18.1533,18.1608,17.8593,17.9196,76900.0
2008-10-01 10:40:00,23.78,23.9,23.73,23.81,56700.0,17.9271,18.0176,17.8894,17.9497,56700.0
2008-10-01 10:50:00,23.8,23.85,23.65,23.83,56400.0,17.9422,17.9799,17.8291,17.9648,56400.0
2008-10-01 11:00:00,23.78,23.86,23.73,23.82,116200.0,17.9271,17.9874,17.8894,17.9573,116200.0
2008-10-01 11:10:00,23.78,23.84,23.75,23.77,40200.0,17.9271,17.9723,17.9045,17.9196,40200.0
2008-10-01 11:20:00,23.78,23.81,23.65,23.68,85900.0,17.9271,17.9497,17.8291,17.8517,85900.0
2008-10-01 11:30:00,23.68,23.7,23.49,23.52,109100.0,17.8517,17.8668,17.7085,17.7311,109100.0
2008-10-01 11:40:00,23.51,23.54,23.29,23.48,97300.0,17.7236,17.7462,17.5577,17.7009,97300.0
2008-10-01 11:50:00,23.49,23.74,23.41,23.7,70600.0,17.7085,17.8969,17.6482,17.8668,70600.0
2008-10-01 12:00:00,23.72,23.83,23.72,23.83,46900.0,17.8819,17.9648,17.8819,17.9648,46900.0
2008-10-01 12:10:00,23.83,24.08,23.81,24.02,60800.0,17.9648,18.1533,17.9497,18.108,60800.0
2008-10-01 12:20:00,24.0,24.16,23.99,24.03,58600.0,18.093,18.2136,18.0854,18.1156,58600.0
2008-10-01 12:30:00,24.03,24.37,24.02,24.36,74800.0,18.1156,18.3719,18.108,18.3643,74800.0
2008-10-01 12:40:00,24.35,24.44,24.33,24.39,111400.0,18.3568,18.4247,18.3417,18.387,111400.0
2008-10-01 12:50:00,24.39,24.5,24.36,24.47,76500.0,18.387,18.4699,18.3643,18.4473,76500.0
2008-10-01 13:00:00,24.47,24.47,24.22,24.24,44100.0,18.4473,18.4473,18.2588,18.2739,44100.0
2008-10-01 13:10:00,24.26,24.28,24.21,24.22,37200.0,18.289,18.304,18.2513,18.2588,37200.0
2008-10-01 13:20:00,24.22,24.23,24.14,24.16,59800.0,18.2588,18.2663,18.1985,18.2136,59800.0
2008-10-01 13:30:00,24.18,24.18,23.96,24.15,118600.0,18.2287,18.2287,18.0628,18.206,118600.0
2008-10-01 13:40:00,24.15,24.32,24.06,24.09,105200.0,18.206,18.3342,18.1382,18.1608,105200.0
2008-10-01 13:50:00,24.11,24.3,24.09,24.18,72000.0,18.1759,18.3191,18.1608,18.2287,72000.0
2008-10-01 14:00:00,24.17,24.25,24.03,24.22,63300.0,18.2211,18.2814,18.1156,18.2588,63300.0
2008-10-01 14:10:00,24.22,24.27,24.15,24.18,53800.0,18.2588,18.2965,18.206,18.2287,53800.0
2008-10-01 14:20:00,24.18,24.21,24.06,24.09,95900.0,18.2287,18.2513,18.1382,18.1608,95900.0
2008-10-01 14:30:00,24.08,24.11,24.0,24.1,70900.0,18.1533,18.1759,18.093,18.1683,70900.0
2008-10-01 14:40:00,24.11,24.25,24.05,24.23,67300.0,18.1759,18.2814,18.1306,18.2663,67300.0
2008-10-01 14:50:00,24.23,24.3,24.09,24.16,66400.0,18.2663,18.3191,18.1608,18.2136,66400.0
2008-10-01 15:00:00,24.15,24.17,24.11,24.17,38900.0,18.206,18.2211,18.1759,18.2211,38900.0
2008-10-01 15:10:00,24.17,24.21,24.04,24.08,52400.0,18.2211,18.2513,18.1231,18.1533,52400.0
2008-10-01 15:20:00,24.07,24.09,24.0,24.04,71300.0,18.1457,18.1608,18.093,18.1231,71300.0
2008-10-01 15:30:00,24.04,24.06,23.77,23.84,113500.0,18.1231,18.1382,17.9196,17.9723,113500.0
2008-10-01 15:40:00,23.83,24.01,23.81,23.88,98000.0,17.9648,18.1005,17.9497,18.0025,98000.0
2008-10-01 15:50:00,23.89,24.01,23.82,23.94,143700.0,18.01,18.1005,17.9573,18.0477,143700.0
2008-10-02 09:30:00,23.85,23.85,22.8,23.07,173900.0,17.9799,17.9799,17.1883,17.3919,173900.0
2008-10-02 09:40:00,23.05,23.09,22.63,22.75,223900.0,17.3768,17.4069,17.0601,17.1506,223900.0
2008-10-02 09:50:00,22.75,22.91,22.47,22.5,242400.0,17.1506,17.2712,16.9395,16.9621,242400.0
2008-10-02 10:00:00,22.51,22.53,22.37,22.5,259600.0,16.9697,16.9848,16.8641,16.9621,259600.0
2008-10-02 10:10:00,22.5,22.56,22.26,22.38,339500.0,16.9621,17.0074,16.7812,16.8717,339500.0
2008-10-02 10:20:00,22.38,22.42,21.96,22.0,519300.0,16.8717,16.9018,16.5551,16.5852,519300.0
2008-10-02 10:30:00,22.0,22.33,21.93,22.02,389400.0,16.5852,16.834,16.5324,16.6003,389400.0
2008-10-02 10:40:00,22.01,22.04,21.82,21.9,223500.0,16.5927,16.6154,16.4495,16.5098,223500.0
2008-10-02 10:50:00,21.89,21.92,21.51,21.55,189800.0,16.5023,16.5249,16.2158,16.246,189800.0
2008-10-02 11:00:00,21.55,21.76,21.42,21.49,215700.0,16.246,16.4043,16.148,16.2007,215700.0
2008-10-02 11:10:00,21.49,21.66,21.45,21.65,189400.0,16.2007,16.3289,16.1706,16.3214,189400.0
2008-10-02 11:20:00,21.66,22.1,21.65,21.87,239600.0,16.3289,16.6606,16.3214,16.4872,239600.0
2008-10-02 11:30:00,21.86,21.9,21.71,21.76,139100.0,16.4797,16.5098,16.3666,16.4043,139100.0
2008-10-02 11:40:00,21.77,22.21,21.73,22.2,212100.0,16.4118,16.7435,16.3817,16.736,212100.0
2008-10-02 11:50:00,22.2,22.25,22.08,22.17,132200.0,16.736,16.7737,16.6455,16.7134,132200.0
2008-10-02 12:00:00,22.15,22.2,21.8,21.82,90600.0,16.6983,16.736,16.4344,16.4495,90600.0
2008-10-02 12:10:00,21.81,22.0,21.8,21.91,57300.0,16.442,16.5852,16.4344,16.5174,57300.0
2008-10-02 12:20:00,21.92,21.92,21.82,21.85,67900.0,16.5249,16.5249,16.4495,16.4721,67900.0
2008-10-02 12:30:00,21.86,21.87,21.74,21.75,58500.0,16.4797,16.4872,16.3892,16.3967,58500.0
2008-10-02 12:40:00,21.75,21.88,21.73,21.86,83600.0,16.3967,16.4947,16.3817,16.4797,83600.0
2008-10-02 12:50:00,21.87,22.0,21.87,21.88,84800.0,16.4872,16.5852,16.4872,16.4947,84800.0
2008-10-02 13:00:00,21.89,21.89,21.57,21.58,160300.0,16.5023,16.5023,16.261,16.2686,160300.0
2008-10-02 13:10:00,21.59,21.62,21.32,21.38,155000.0,16.2761,16.2987,16.0726,16.1178,155000.0
2008-10-02 13:20:00,21.37,21.52,21.23,21.32,216800.0,16.1103,16.2233,16.0047,16.0726,216800.0
2008-10-02 13:30:00,21.32,21.36,21.2,21.24,120500.0,16.0726,16.1027,15.9821,16.0123,120500.0
2008-10-02 13:40:00,21.24,21.5,21.24,21.48,96400.0,16.0123,16.2083,16.0123,16.1932,96400.0
2008-10-02 13:50:00,21.48,21.53,21.17,21.43,113000.0,16.1932,16.2309,15.9595,16.1555,113000.0
2008-10-02 14:00:00,21.43,21.59,21.42,21.55,161400.0,16.1555,16.2761,16.148,16.246,161400.0
2008-10-02 14:10:00,21.56,21.68,21.43,21.44,74400.0,16.2535,16.344,16.1555,16.163,74400.0
2008-10-02 14:20:00,21.44,21.45,21.27,21.27,53700.0,16.163,16.1706,16.0349,16.0349,53700.0
2008-10-02 14:30:00,21.28,21.36,21.23,21.27,244000.0,16.0424,16.1027,16.0047,16.0349,244000.0
2008-10-02 14:40:00,21.27,21.4,21.26,21.33,130000.0,16.0349,16.1329,16.0273,16.0801,130000.0
2008-10-02 14:50:00,21.33,21.48,21.3,21.48,125500.0,16.0801,16.1932,16.0575,16.1932,125500.0
2008-10-02 15:00:00,21.48,21.55,21.47,21.52,195400.0,16.1932,16.246,16.1857,16.2233,195400.0
2008-10-02 15:10:00,21.52,21.82,21.52,21.56,429800.0,16.2233,16.4495,16.2233,16.2535,429800.0
2008-10-02 15:20:00,21.56,21.73,21.53,21.68,381800.0,16.2535,16.3817,16.2309,16.344,381800.0
2008-10-02 15:30:00,21.69,21.92,21.62,21.85,512100.0,16.3515,16.5249,16.2987,16.4721,512100.0
2008-10-02 15:40:00,21.85,21.91,21.64,21.69,489000.0,16.4721,16.5174,16.3138,16.3515,489000.0
2008-10-02 15:50:00,21.7,21.98,21.59,21.84,606600.0,16.359,16.5701,16.2761,16.4646,606600.0
2008-10-03 09:30:00,22.22,22.46,22.03,22.25,55600.0,16.7511,16.932,16.6078,16.7737,55600.0
2008-10-03 09:40:00,22.22,22.67,22.22,22.47,111100.0,16.7511,17.0903,16.7511,16.9395,111100.0
2008-10-03 09:50:00,22.48,22.57,22.42,22.55,45800.0,16.9471,17.0149,16.9018,16.9998,45800.0
2008-10-03 10:00:00,22.55,22.65,22.32,22.43,88900.0,16.9998,17.0752,16.8264,16.9094,88900.0
2008-10-03 10:10:00,22.43,22.82,22.35,22.72,158700.0,16.9094,17.2034,16.8491,17.128,158700.0
2008-10-03 10:20:00,22.75,22.87,22.63,22.79,149700.0,17.1506,17.2411,17.0601,17.1808,149700.0
2008-10-03 10:30:00,22.8,23.06,22.8,23.0,65500.0,17.1883,17.3843,17.1883,17.3391,65500.0
2008-10-03 10:40:00,23.0,23.02,22.83,22.99,45200.0,17.3391,17.3542,17.2109,17.3315,45200.0
2008-10-03 10:50:00,22.98,23.23,22.91,23.2,245100.0,17.324,17.5125,17.2712,17.4899,245100.0
2008-10-03 11:00:00,23.23,23.51,23.18,23.25,195900.0,17.5125,17.7236,17.4748,17.5275,195900.0
2008-10-03 11:10:00,23.26,23.3,23.11,23.15,140600.0,17.5351,17.5652,17.422,17.4522,140600.0
2008-10-03 11:20:00,23.15,23.27,23.05,23.11,59800.0,17.4522,17.5426,17.3768,17.422,59800.0
2008-10-03 11:30:00,23.1,23.21,23.05,23.14,52000.0,17.4145,17.4974,17.3768,17.4446,52000.0
2008-10-03 11:40:00,23.14,23.2,22.83,22.86,150000.0,17.4446,17.4899,17.2109,17.2335,150000.0
2008-10-03 11:50:00,22.85,22.95,22.73,22.95,108600.0,17.226,17.3014,17.1355,17.3014,108600.0
2008-10-03 12:00:00,22.98,23.07,22.83,22.87,28700.0,17.324,17.3919,17.2109,17.2411,28700.0
2008-10-03 12:10:00,22.86,22.93,22.8,22.82,22400.0,17.2335,17.2863,17.1883,17.2034,22400.0
2008-10-03 12:20:00,22.82,22.88,22.7,22.88,102900.0,17.2034,17.2486,17.1129,17.2486,102900.0
2008-10-03 12:30:00,22.89,22.91,22.78,22.89,51800.0,17.2562,17.2712,17.1732,17.2562,51800.0
2008-10-03 12:40:00,22.89,22.98,22.73,22.85,67600.0,17.2562,17.324,17.1355,17.226,67600.0
2008-10-03 12:50:00,22.85,22.95,22.76,22.85,55900.0,17.226,17.3014,17.1582,17.226,55900.0
2008-10-03 13:00:00,22.9,23.09,22.78,22.96,86400.0,17.2637,17.4069,17.1732,17.3089,86400.0
2008-10-03 13:10:00,23.02,23.02,22.77,22.86,293700.0,17.3542,17.3542,17.1657,17.2335,293700.0
2008-10-03 13:20:00,22.86,22.95,22.28,22.47,333400.0,17.2335,17.3014,16.7963,16.9395,333400.0
2008-10-03 13:30:00,22.35,22.47,22.01,22.23,286300.0,16.8491,16.9395,16.5927,16.7586,286300.0
2008-10-03 13:40:00,22.23,22.5,22.03,22.37,182800.0,16.7586,16.9621,16.6078,16.8641,182800.0
2008-10-03 13:50:00,22.38,22.56,22.29,22.5,237200.0,16.8717,17.0074,16.8038,16.9621,237200.0
2008-10-03 14:00:00,22.5,22.53,22.16,22.38,106200.0,16.9621,16.9848,16.7058,16.8717,106200.0
2008-10-03 14:10:00,22.39,22.54,22.32,22.48,159200.0,16.8792,16.9923,16.8264,16.9471,159200.0
2008-10-03 14:20:00,22.47,22.59,22.14,22.15,238000.0,16.9395,17.03,16.6908,16.6983,238000.0
2008-10-03 14:30:00,22.15,22.28,22.02,22.15,113800.0,16.6983,16.7963,16.6003,16.6983,113800.0
2008-10-03 14:40:00,22.15,22.2,21.89,21.95,134700.0,16.6983,16.736,16.5023,16.5475,134700.0
2008-10-03 14:50:00,21.98,22.15,21.9,22.09,145200.0,16.5701,16.6983,16.5098,16.6531,145200.0
2008-10-03 15:00:00,22.1,22.26,22.1,22.13,184700.0,16.6606,16.7812,16.6606,16.6832,184700.0
2008-10-03 15:10:00,22.11,22.11,21.82,21.85,170300.0,16.6681,16.6681,16.4495,16.4721,170300.0
2008-10-03 15:20:00,21.85,21.93,21.66,21.7,217700.0,16.4721,16.5324,16.3289,16.359,217700.0
2008-10-03 15:30:00,21.71,21.91,21.7,21.84,144400.0,16.3666,16.5174,16.359,16.4646,144400.0
2008-10-03 15:40:00,21.83,21.85,21.32,21.4,217100.0,16.457,16.4721,16.0726,16.1329,217100.0
2008-10-03 15:50:00,21.4,21.76,21.3,21.65,298600.0,16.1329,16.4043,16.0575,16.3214,298600.0
2008-10-06 09:30:00,20.98,20.99,20.11,20.34,331500.0,15.8163,15.8238,15.1604,15.3338,331500.0
2008-10-06 09:40:00,20.35,20.48,19.88,19.99,195100.0,15.3413,15.4393,14.987,15.0699,195100.0
2008-10-06 09:50:00,19.98,20.36,19.95,20.3,218500.0,15.0624,15.3489,15.0398,15.3036,218500.0
2008-10-06 10:00:00,20.28,20.38,20.07,20.15,278400.0,15.2885,15.3639,15.1302,15.1905,278400.0
2008-10-06 10:10:00,20.15,20.19,19.64,19.68,246700.0,15.1905,15.2207,14.8061,14.8362,246700.0
2008-10-06 10:20:00,19.64,20.04,19.64,20.0,255700.0,14.8061,15.1076,14.8061,15.0775,255700.0
2008-10-06 10:30:00,20.01,20.08,19.3,19.31,198900.0,15.085,15.1378,14.5498,14.5573,198900.0
2008-10-06 10:40:00,19.31,19.63,19.26,19.36,258300.0,14.5573,14.7985,14.5196,14.595,258300.0
2008-10-06 10:50:00,19.38,20.05,19.35,20.05,125500.0,14.6101,15.1152,14.5874,15.1152,125500.0
2008-10-06 11:00:00,20.05,20.4,20.01,20.25,190000.0,15.1152,15.379,15.085,15.2659,190000.0
2008-10-06 11:10:00,20.25,20.39,20.07,20.2,150700.0,15.2659,15.3715,15.1302,15.2282,150700.0
2008-10-06 11:20:00,20.19,20.28,20.04,20.1,94000.0,15.2207,15.2885,15.1076,15.1528,94000.0
2008-10-06 11:30:00,20.1,20.1,19.91,19.94,55800.0,15.1528,15.1528,15.0096,15.0322,55800.0
2008-10-06 11:40:00,19.96,20.11,19.91,19.97,102500.0,15.0473,15.1604,15.0096,15.0548,102500.0
2008-10-06 11:50:00,19.99,20.1,19.9,20.02,201400.0,15.0699,15.1528,15.0021,15.0925,201400.0
2008-10-06 12:00:00,20.0,20.13,20.0,20.0,84600.0,15.0775,15.1755,15.0775,15.0775,84600.0
2008-10-06 12:10:00,20.01,20.1,20.0,20.1,61000.0,15.085,15.1528,15.0775,15.1528,61000.0
2008-10-06 12:20:00,20.1,20.1,19.9,19.91,66500.0,15.1528,15.1528,15.0021,15.0096,66500.0
2008-10-06 12:30:00,19.91,19.91,19.52,19.55,61400.0,15.0096,15.0096,14.7156,14.7382,61400.0
2008-10-06 12:40:00,19.56,19.56,19.4,19.51,75000.0,14.7458,14.7458,14.6251,14.7081,75000.0
2008-10-06 12:50:00,19.52,19.57,19.41,19.45,102300.0,14.7156,14.7533,14.6327,14.6628,102300.0
2008-10-06 13:00:00,19.46,19.57,19.39,19.52,74100.0,14.6704,14.7533,14.6176,14.7156,74100.0
2008-10-06 13:10:00,19.52,19.57,19.48,19.51,57300.0,14.7156,14.7533,14.6854,14.7081,57300.0
2008-10-06 13:20:00,19.51,19.64,19.5,19.5,60200.0,14.7081,14.8061,14.7005,14.7005,60200.0
2008-10-06 13:30:00,19.5,19.62,19.5,19.6,67900.0,14.7005,14.791,14.7005,14.7759,67900.0
2008-10-06 13:40:00,19.59,19.66,19.48,19.51,91200.0,14.7684,14.8211,14.6854,14.7081,91200.0
2008-10-06 13:50:00,19.48,19.58,19.39,19.45,40200.0,14.6854,14.7608,14.6176,14.6628,40200.0
2008-10-06 14:00:00,19.42,19.45,19.25,19.27,59700.0,14.6402,14.6628,14.5121,14.5271,59700.0
2008-10-06 14:10:00,19.26,19.38,19.16,19.16,109500.0,14.5196,14.6101,14.4442,14.4442,109500.0
2008-10-06 14:20:00,19.18,19.18,18.87,19.0,177100.0,14.4593,14.4593,14.2256,14.3236,177100.0
2008-10-06 14:30:00,19.01,19.02,18.75,18.85,163700.0,14.3311,14.3387,14.1351,14.2105,163700.0
2008-10-06 14:40:00,18.83,18.84,18.4,18.44,133500.0,14.1954,14.203,13.8713,13.9014,133500.0
2008-10-06 14:50:00,18.44,18.93,18.44,18.84,200900.0,13.9014,14.2708,13.9014,14.203,200900.0
2008-10-06 15:00:00,18.84,19.01,18.66,18.94,198100.0,14.203,14.3311,14.0673,14.2784,198100.0
2008-10-06 15:10:00,18.95,19.41,18.89,19.34,288400.0,14.2859,14.6327,14.2407,14.5799,288400.0
2008-10-06 15:20:00,19.34,20.08,19.32,20.01,285000.0,14.5799,15.1378,14.5648,15.085,285000.0
2008-10-06 15:30:00,20.01,20.2,19.61,19.82,316000.0,15.085,15.2282,14.7835,14.9418,316000.0
2008-10-06 15:40:00,19.82,20.45,19.82,20.32,415600.0,14.9418,15.4167,14.9418,15.3187,415600.0
2008-10-06 15:50:00,20.32,20.7,20.13,20.43,534600.0,15.3187,15.6052,15.1755,15.4016,534600.0
2008-10-07 09:30:00,21.78,21.78,20.25,20.65,107400.0,16.4194,16.4194,15.2659,15.5675,107400.0
2008-10-07 09:40:00,20.66,20.85,20.33,20.62,87000.0,15.575,15.7183,15.3262,15.5449,87000.0
2008-10-07 09:50:00,20.66,20.66,19.87,20.11,203900.0,15.575,15.575,14.9795,15.1604,203900.0
2008-10-07 10:00:00,20.15,20.26,19.95,20.05,127100.0,15.1905,15.2735,15.0398,15.1152,127100.0
2008-10-07 10:10:00,20.04,20.08,19.81,19.85,169500.0,15.1076,15.1378,14.9342,14.9644,169500.0
2008-10-07 10:20:00,19.83,20.21,19.72,20.19,129300.0,14.9493,15.2358,14.8664,15.2207,129300.0
2008-10-07 10:30:00,20.19,20.23,19.96,20.01,73100.0,15.2207,15.2509,15.0473,15.085,73100.0
2008-10-07 10:40:00,20.02,20.05,19.82,19.96,152700.0,15.0925,15.1152,14.9418,15.0473,152700.0
2008-10-07 10:50:00,19.96,19.96,19.63,19.79,87400.0,15.0473,15.0473,14.7985,14.9191,87400.0
2008-10-07 11:00:00,19.79,19.9,19.7,19.84,63200.0,14.9191,15.0021,14.8513,14.9568,63200.0
2008-10-07 11:10:00,19.87,19.87,19.7,19.72,66700.0,14.9795,14.9795,14.8513,14.8664,66700.0
2008-10-07 11:20:00,19.71,19.72,19.4,19.4,124700.0,14.8588,14.8664,14.6251,14.6251,124700.0
2008-10-07 11:30:00,19.4,19.67,19.36,19.39,121900.0,14.6251,14.8287,14.595,14.6176,121900.0
2008-10-07 11:40:00,19.39,20.01,19.38,19.9,136700.0,14.6176,15.085,14.6101,15.0021,136700.0
2008-10-07 11:50:00,19.88,19.9,19.41,19.42,73800.0,14.987,15.0021,14.6327,14.6402,73800.0
2008-10-07 12:00:00,19.47,19.53,19.28,19.37,101700.0,14.6779,14.7231,14.5347,14.6025,101700.0
2008-10-07 12:10:00,19.36,19.55,19.36,19.55,151500.0,14.595,14.7382,14.595,14.7382,151500.0
2008-10-07 12:20:00,19.5,19.6,19.21,19.27,79200.0,14.7005,14.7759,14.4819,14.5271,79200.0
2008-10-07 12:30:00,19.27,19.33,18.95,18.99,86000.0,14.5271,14.5724,14.2859,14.316,86000.0
2008-10-07 12:40:00,19.0,19.1,18.92,19.04,150400.0,14.3236,14.399,14.2633,14.3537,150400.0
2008-10-07 12:50:00,19.03,19.07,18.94,18.99,75200.0,14.3462,14.3764,14.2784,14.316,75200.0
2008-10-07 13:00:00,19.0,19.18,18.96,19.18,98500.0,14.3236,14.4593,14.2934,14.4593,98500.0
2008-10-07 13:10:00,19.19,19.3,19.05,19.22,103800.0,14.4668,14.5498,14.3613,14.4894,103800.0
2008-10-07 13:20:00,19.23,19.23,18.79,18.93,123200.0,14.497,14.497,14.1653,14.2708,123200.0
2008-10-07 13:30:00,18.92,19.13,18.9,18.98,91800.0,14.2633,14.4216,14.2482,14.3085,91800.0
2008-10-07 13:40:00,18.98,18.98,18.53,18.53,82100.0,14.3085,14.3085,13.9693,13.9693,82100.0
2008-10-07 13:50:00,18.53,18.68,18.38,18.44,101400.0,13.9693,14.0823,13.8562,13.9014,101400.0
2008-10-07 14:00:00,18.43,18.67,18.41,18.56,81100.0,13.8939,14.0748,13.8788,13.9919,81100.0
2008-10-07 14:10:00,18.56,18.81,18.4,18.58,197300.0,13.9919,14.1804,13.8713,14.007,197300.0
2008-10-07 14:20:00,18.59,19.0,18.51,18.66,215200.0,14.0145,14.3236,13.9542,14.0673,215200.0
2008-10-07 14:30:00,18.66,18.89,18.48,18.5,216700.0,14.0673,14.2407,13.9316,13.9467,216700.0
2008-10-07 14:40:00,18.51,18.73,18.28,18.36,157300.0,13.9542,14.12,13.7808,13.8411,157300.0
2008-10-07 14:50:00,18.36,18.58,17.94,17.98,275800.0,13.8411,14.007,13.5245,13.5546,275800.0
2008-10-07 15:00:00,17.99,18.01,17.69,17.9,272300.0,13.5622,13.5773,13.336,13.4943,272300.0
2008-10-07 15:10:00,17.89,18.17,17.71,17.9,232100.0,13.4868,13.6979,13.3511,13.4943,232100.0
2008-10-07 15:20:00,17.92,17.95,17.68,17.85,215600.0,13.5094,13.532,13.3285,13.4566,215600.0
2008-10-07 15:30:00,17.85,18.0,17.64,17.7,288900.0,13.4566,13.5697,13.2983,13.3436,288900.0
2008-10-07 15:40:00,17.72,18.38,17.17,17.4,583700.0,13.3586,13.8562,12.944,13.1174,583700.0
2008-10-07 15:50:00,17.4,17.57,17.35,17.47,537200.0,13.1174,13.2456,13.0797,13.1702,537200.0
2008-10-08 09:30:00,17.01,18.01,17.01,17.76,296500.0,12.8234,13.5773,12.8234,13.3888,296500.0
2008-10-08 09:40:00,17.73,18.14,17.53,17.74,309600.0,13.3662,13.6753,13.2154,13.3737,309600.0
2008-10-08 09:50:00,17.76,17.8,17.03,17.2,250300.0,13.3888,13.4189,12.8385,12.9666,250300.0
2008-10-08 10:00:00,17.2,17.93,17.19,17.65,283700.0,12.9666,13.5169,12.9591,13.3059,283700.0
2008-10-08 10:10:00,17.63,17.67,17.14,17.16,269400.0,13.2908,13.3209,12.9214,12.9365,269400.0
2008-10-08 10:20:00,17.16,17.17,16.34,16.58,333900.0,12.9365,12.944,12.3183,12.4992,333900.0
2008-10-08 10:30:00,16.58,16.91,16.44,16.66,341100.0,12.4992,12.748,12.3937,12.5595,341100.0
2008-10-08 10:40:00,16.69,16.78,16.4,16.55,180400.0,12.5821,12.65,12.3635,12.4766,180400.0
2008-10-08 10:50:00,16.55,16.68,16.44,16.61,224200.0,12.4766,12.5746,12.3937,12.5218,224200.0
2008-10-08 11:00:00,16.59,16.62,16.25,16.51,152600.0,12.5068,12.5294,12.2504,12.4464,152600.0
2008-10-08 11:10:00,16.53,17.13,16.48,17.04,297800.0,12.4615,12.9138,12.4238,12.846,297800.0
2008-10-08 11:20:00,17.04,17.15,16.91,16.91,218000.0,12.846,12.9289,12.748,12.748,218000.0
2008-10-08 11:30:00,16.89,16.93,16.63,16.79,200300.0,12.7329,12.7631,12.5369,12.6575,200300.0
2008-10-08 11:40:00,16.79,16.81,16.5,16.75,194700.0,12.6575,12.6726,12.4389,12.6274,194700.0
2008-10-08 11:50:00,16.74,16.9,16.62,16.88,433500.0,12.6198,12.7405,12.5294,12.7254,433500.0
2008-10-08 12:00:00,16.87,17.07,16.64,16.67,351500.0,12.7178,12.8686,12.5444,12.5671,351500.0
2008-10-08 12:10:00,16.67,16.92,16.58,16.82,206900.0,12.5671,12.7555,12.4992,12.6801,206900.0
2008-10-08 12:20:00,16.83,16.85,16.63,16.75,220300.0,12.6877,12.7028,12.5369,12.6274,220300.0
2008-10-08 12:30:00,16.75,16.75,16.58,16.59,194400.0,12.6274,12.6274,12.4992,12.5068,194400.0
2008-10-08 12:40:00,16.62,16.71,16.34,16.4,127700.0,12.5294,12.5972,12.3183,12.3635,127700.0
2008-10-08 12:50:00,16.39,16.63,16.39,16.54,126300.0,12.356,12.5369,12.356,12.4691,126300.0
2008-10-08 13:00:00,16.55,17.41,16.52,17.41,799800.0,12.4766,13.1249,12.454,13.1249,799800.0
2008-10-08 13:10:00,17.41,17.5,17.07,17.36,167300.0,13.1249,13.1928,12.8686,13.0872,167300.0
2008-10-08 13:20:00,17.4,17.8,17.29,17.64,349600.0,13.1174,13.4189,13.0345,13.2983,349600.0
2008-10-08 13:30:00,17.64,18.23,17.62,18.23,326600.0,13.2983,13.7431,13.2832,13.7431,326600.0
2008-10-08 13:40:00,18.24,18.81,18.18,18.44,386600.0,13.7506,14.1804,13.7054,13.9014,386600.0
2008-10-08 13:50:00,18.44,18.5,18.16,18.39,220900.0,13.9014,13.9467,13.6903,13.8637,220900.0
2008-10-08 14:00:00,18.39,18.58,18.33,18.49,209600.0,13.8637,14.007,13.8185,13.9391,209600.0
2008-10-08 14:10:00,18.48,18.49,18.14,18.23,201600.0,13.9316,13.9391,13.6753,13.7431,201600.0
2008-10-08 14:20:00,18.22,18.47,18.21,18.41,147800.0,13.7356,13.924,13.728,13.8788,147800.0
2008-10-08 14:30:00,18.39,18.49,18.01,18.06,105800.0,13.8637,13.9391,13.5773,13.6149,105800.0
2008-10-08 14:40:00,18.08,18.1,17.86,18.03,148000.0,13.63,13.6451,13.4642,13.5923,148000.0
2008-10-08 14:50:00,18.02,18.19,17.92,17.92,219700.0,13.5848,13.713,13.5094,13.5094,219700.0
2008-10-08 15:00:00,17.92,18.13,17.76,18.05,198900.0,13.5094,13.6677,13.3888,13.6074,198900.0
2008-10-08 15:10:00,18.04,18.11,17.88,18.08,268000.0,13.5999,13.6526,13.4793,13.63,268000.0
2008-10-08 15:20:00,18.08,18.42,18.0,18.27,251400.0,13.63,13.8863,13.5697,13.7733,251400.0
2008-10-08 15:30:00,18.27,18.5,18.25,18.32,258800.0,13.7733,13.9467,13.7582,13.811,258800.0
2008-10-08 15:40:00,18.3,18.39,17.96,18.0,170400.0,13.7959,13.8637,13.5396,13.5697,170400.0
2008-10-08 15:50:00,17.99,18.05,17.71,17.85,282200.0,13.5622,13.6074,13.3511,13.4566,282200.0
2008-10-09 09:30:00,18.0,18.4,17.91,18.18,71900.0,13.5697,13.8713,13.5019,13.7054,71900.0
2008-10-09 09:40:00,18.11,18.27,18.04,18.2,114300.0,13.6526,13.7733,13.5999,13.7205,114300.0
2008-10-09 09:50:00,18.18,18.4,17.93,17.97,150300.0,13.7054,13.8713,13.5169,13.5471,150300.0
2008-10-09 10:00:00,17.98,18.12,17.85,18.08,49500.0,13.5546,13.6602,13.4566,13.63,49500.0
2008-10-09 10:10:00,18.08,18.19,17.99,18.05,148000.0,13.63,13.713,13.5622,13.6074,148000.0
2008-10-09 10:20:00,18.07,18.1,17.84,17.91,79400.0,13.6225,13.6451,13.4491,13.5019,79400.0
2008-10-09 10:30:00,17.92,18.12,17.75,17.75,89100.0,13.5094,13.6602,13.3812,13.3812,89100.0
2008-10-09 10:40:00,17.77,17.91,17.06,17.53,162200.0,13.3963,13.5019,12.8611,13.2154,162200.0
2008-10-09 10:50:00,17.53,17.55,17.23,17.38,76700.0,13.2154,13.2305,12.9892,13.1023,76700.0
2008-10-09 11:00:00,17.4,17.48,17.11,17.26,87100.0,13.1174,13.1777,12.8988,13.0118,87100.0
2008-10-09 11:10:00,17.25,17.62,17.17,17.48,119000.0,13.0043,13.2832,12.944,13.1777,119000.0
2008-10-09 11:20:00,17.48,17.56,17.27,17.41,80600.0,13.1777,13.238,13.0194,13.1249,80600.0
2008-10-09 11:30:00,17.42,17.71,17.38,17.54,55500.0,13.1325,13.3511,13.1023,13.2229,55500.0
2008-10-09 11:40:00,17.52,17.82,17.49,17.67,89000.0,13.2079,13.434,13.1852,13.3209,89000.0
2008-10-09 11:50:00,17.66,17.67,17.5,17.51,92900.0,13.3134,13.3209,13.1928,13.2003,92900.0
2008-10-09 12:00:00,17.51,17.76,17.5,17.75,70000.0,13.2003,13.3888,13.1928,13.3812,70000.0
2008-10-09 12:10:00,17.77,18.01,17.74,18.0,133900.0,13.3963,13.5773,13.3737,13.5697,133900.0
2008-10-09 12:20:00,18.0,18.13,17.9,17.9,89700.0,13.5697,13.6677,13.4943,13.4943,89700.0
2008-10-09 12:30:00,17.91,17.97,17.86,17.87,55000.0,13.5019,13.5471,13.4642,13.4717,55000.0
2008-10-09 12:40:00,17.86,17.92,17.69,17.71,84900.0,13.4642,13.5094,13.336,13.3511,84900.0
2008-10-09 12:50:00,17.71,17.9,17.68,17.84,51200.0,13.3511,13.4943,13.3285,13.4491,51200.0
2008-10-09 13:00:00,17.83,17.91,17.66,17.78,48700.0,13.4416,13.5019,13.3134,13.4039,48700.0
2008-10-09 13:10:00,17.77,17.92,17.67,17.67,86000.0,13.3963,13.5094,13.3209,13.3209,86000.0
2008-10-09 13:20:00,17.67,17.81,17.59,17.72,124400.0,13.3209,13.4265,13.2606,13.3586,124400.0
2008-10-09 13:30:00,17.7,17.8,17.64,17.67,156900.0,13.3436,13.4189,13.2983,13.3209,156900.0
2008-10-09 13:40:00,17.68,17.88,17.67,17.74,184400.0,13.3285,13.4793,13.3209,13.3737,184400.0
2008-10-09 13:50:00,17.74,17.78,17.66,17.73,150400.0,13.3737,13.4039,13.3134,13.3662,150400.0
2008-10-09 14:00:00,17.72,17.8,17.61,17.68,88800.0,13.3586,13.4189,13.2757,13.3285,88800.0
2008-10-09 14:10:00,17.69,17.7,17.5,17.57,73400.0,13.336,13.3436,13.1928,13.2456,73400.0
2008-10-09 14:20:00,17.57,17.58,17.45,17.45,142200.0,13.2456,13.2531,13.1551,13.1551,142200.0
2008-10-09 14:30:00,17.46,17.6,17.37,17.39,68500.0,13.1626,13.2682,13.0948,13.1099,68500.0
2008-10-09 14:40:00,17.4,17.52,17.33,17.4,63500.0,13.1174,13.2079,13.0646,13.1174,63500.0
2008-10-09 14:50:00,17.38,17.4,17.13,17.13,94300.0,13.1023,13.1174,12.9138,12.9138,94300.0
2008-10-09 15:00:00,17.14,17.19,16.59,16.72,215400.0,12.9214,12.9591,12.5068,12.6048,215400.0
2008-10-09 15:10:00,16.72,16.8,16.56,16.66,138500.0,12.6048,12.6651,12.4841,12.5595,138500.0
2008-10-09 15:20:00,16.66,16.71,16.57,16.61,296500.0,12.5595,12.5972,12.4917,12.5218,296500.0
2008-10-09 15:30:00,16.61,16.67,16.42,16.47,245100.0,12.5218,12.5671,12.3786,12.4163,245100.0
2008-10-09 15:40:00,16.47,16.55,16.42,16.54,393300.0,12.4163,12.4766,12.3786,12.4691,393300.0
2008-10-09 15:50:00,16.55,17.29,16.46,16.79,765100.0,12.4766,13.0345,12.4088,12.6575,765100.0
2008-10-10 09:30:00,15.72,16.43,15.31,16.0,154500.0,11.8509,12.3861,11.5418,12.062,154500.0
2008-10-10 09:40:00,16.0,16.74,15.91,16.52,299000.0,12.062,12.6198,11.9941,12.454,299000.0
2008-10-10 09:50:00,16.52,16.64,15.81,15.84,287600.0,12.454,12.5444,11.9187,11.9413,287600.0
2008-10-10 10:00:00,15.85,16.74,15.62,16.62,281800.0,11.9489,12.6198,11.7755,12.5294,281800.0
2008-10-10 10:10:00,16.61,17.18,16.51,16.65,365300.0,12.5218,12.9515,12.4464,12.552,365300.0
2008-10-10 10:20:00,16.63,16.7,16.21,16.35,241000.0,12.5369,12.5897,12.2203,12.3258,241000.0
2008-10-10 10:30:00,16.35,16.38,15.8,15.92,183700.0,12.3258,12.3484,11.9112,12.0017,183700.0
2008-10-10 10:40:00,15.91,15.95,15.47,15.92,160300.0,11.9941,12.0243,11.6624,12.0017,160300.0
2008-10-10 10:50:00,15.9,16.04,15.52,15.57,119700.0,11.9866,12.0921,11.7001,11.7378,119700.0
2008-10-10 11:00:00,15.56,15.86,15.48,15.49,94000.0,11.7303,11.9564,11.67,11.6775,94000.0
2008-10-10 11:10:00,15.5,15.66,15.27,15.52,120100.0,11.685,11.8057,11.5116,11.7001,120100.0
2008-10-10 11:20:00,15.53,15.54,15.24,15.25,53600.0,11.7076,11.7152,11.489,11.4966,53600.0
2008-10-10 11:30:00,15.25,15.28,15.06,15.19,80300.0,11.4966,11.5192,11.3533,11.4513,80300.0
2008-10-10 11:40:00,15.21,15.29,14.91,14.92,126600.0,11.4664,11.5267,11.2402,11.2478,126600.0
2008-10-10 11:50:00,14.91,14.95,14.75,14.89,192100.0,11.2402,11.2704,11.1196,11.2252,192100.0
2008-10-10 12:00:00,14.89,15.27,14.81,14.88,230400.0,11.2252,11.5116,11.1649,11.2176,230400.0
2008-10-10 12:10:00,14.88,15.17,14.81,15.15,154500.0,11.2176,11.4363,11.1649,11.4212,154500.0
2008-10-10 12:20:00,15.16,15.61,15.15,15.36,280100.0,11.4287,11.768,11.4212,11.5795,280100.0
2008-10-10 12:30:00,15.36,15.45,15.25,15.37,187300.0,11.5795,11.6473,11.4966,11.587,187300.0
2008-10-10 12:40:00,15.36,15.82,15.33,15.47,126000.0,11.5795,11.9263,11.5569,11.6624,126000.0
2008-10-10 12:50:00,15.44,15.53,15.31,15.41,82600.0,11.6398,11.7076,11.5418,11.6172,82600.0
2008-10-10 13:00:00,15.4,15.41,15.22,15.29,82900.0,11.6096,11.6172,11.4739,11.5267,82900.0
2008-10-10 13:10:00,15.26,15.26,15.05,15.05,95400.0,11.5041,11.5041,11.3458,11.3458,95400.0
2008-10-10 13:20:00,15.05,15.25,14.97,15.09,88300.0,11.3458,11.4966,11.2855,11.3759,88300.0
2008-10-10 13:30:00,15.07,15.07,14.88,14.99,152700.0,11.3609,11.3609,11.2176,11.3006,152700.0
2008-10-10 13:40:00,14.99,15.01,14.68,14.72,148600.0,11.3006,11.3156,11.0669,11.097,148600.0
2008-10-10 13:50:00,14.72,14.93,14.49,14.84,171200.0,11.097,11.2553,10.9236,11.1875,171200.0
2008-10-10 14:00:00,14.85,15.05,14.65,15.04,117400.0,11.195,11.3458,11.0442,11.3383,117400.0
2008-10-10 14:10:00,15.04,15.12,14.67,14.73,182200.0,11.3383,11.3986,11.0593,11.1046,182200.0
2008-10-10 14:20:00,14.73,14.92,14.57,14.63,133900.0,11.1046,11.2478,10.9839,11.0292,133900.0
2008-10-10 14:30:00,14.63,14.86,14.4,14.62,140800.0,11.0292,11.2026,10.8558,11.0216,140800.0
2008-10-10 14:40:00,14.62,14.77,14.39,14.64,122300.0,11.0216,11.1347,10.8482,11.0367,122300.0
2008-10-10 14:50:00,14.63,14.7,14.42,14.59,131600.0,11.0292,11.0819,10.8708,10.999,131600.0
2008-10-10 15:00:00,14.59,14.95,14.55,14.9,151800.0,10.999,11.2704,10.9689,11.2327,151800.0
2008-10-10 15:10:00,14.95,15.25,14.89,15.22,441600.0,11.2704,11.4966,11.2252,11.4739,441600.0
2008-10-10 15:20:00,15.17,15.47,15.02,15.32,584500.0,11.4363,11.6624,11.3232,11.5493,584500.0
2008-10-10 15:30:00,15.34,15.82,15.27,15.57,1075600.0,11.5644,11.9263,11.5116,11.7378,1075600.0
2008-10-10 15:40:00,15.53,15.61,15.04,15.51,478300.0,11.7076,11.768,11.3383,11.6926,478300.0
2008-10-10 15:50:00,15.51,15.58,15.21,15.25,538100.0,11.6926,11.7453,11.4664,11.4966,538100.0
2008-10-13 09:30:00,16.88,17.4,16.88,17.09,327100.0,12.7254,13.1174,12.7254,12.8837,327100.0
2008-10-13 09:40:00,17.11,17.15,16.33,16.54,417000.0,12.8988,12.9289,12.3107,12.4691,417000.0
2008-10-13 09:50:00,16.55,16.75,16.37,16.63,557700.0,12.4766,12.6274,12.3409,12.5369,557700.0
2008-10-13 10:00:00,16.65,16.68,16.28,16.56,409500.0,12.552,12.5746,12.2731,12.4841,409500.0
2008-10-13 10:10:00,16.53,16.53,16.24,16.51,249900.0,12.4615,12.4615,12.2429,12.4464,249900.0
2008-10-13 10:20:00,16.5,17.27,16.5,17.25,275600.0,12.4389,13.0194,12.4389,13.0043,275600.0
2008-10-13 10:30:00,17.25,17.58,17.24,17.3,282700.0,13.0043,13.2531,12.9968,13.042,282700.0
2008-10-13 10:40:00,17.28,17.51,17.07,17.24,117200.0,13.0269,13.2003,12.8686,12.9968,117200.0
2008-10-13 10:50:00,17.24,17.68,17.23,17.5,110700.0,12.9968,13.3285,12.9892,13.1928,110700.0
2008-10-13 11:00:00,17.5,17.96,17.49,17.91,272600.0,13.1928,13.5396,13.1852,13.5019,272600.0
2008-10-13 11:10:00,17.92,17.94,17.5,17.54,123100.0,13.5094,13.5245,13.1928,13.2229,123100.0
2008-10-13 11:20:00,17.53,17.78,17.44,17.74,74500.0,13.2154,13.4039,13.1475,13.3737,74500.0
2008-10-13 11:30:00,17.75,17.75,17.5,17.53,189000.0,13.3812,13.3812,13.1928,13.2154,189000.0
2008-10-13 11:40:00,17.55,17.58,17.15,17.17,230200.0,13.2305,13.2531,12.9289,12.944,230200.0
2008-10-13 11:50:00,17.17,17.24,17.12,17.23,122900.0,12.944,12.9968,12.9063,12.9892,122900.0
2008-10-13 12:00:00,17.24,17.54,17.21,17.5,338300.0,12.9968,13.2229,12.9742,13.1928,338300.0
2008-10-13 12:10:00,17.5,17.52,17.39,17.39,177400.0,13.1928,13.2079,13.1099,13.1099,177400.0
2008-10-13 12:20:00,17.4,17.61,17.39,17.53,94200.0,13.1174,13.2757,13.1099,13.2154,94200.0
2008-10-13 12:30:00,17.53,17.7,17.45,17.7,90100.0,13.2154,13.3436,13.1551,13.3436,90100.0
2008-10-13 12:40:00,17.7,17.78,17.65,17.76,86200.0,13.3436,13.4039,13.3059,13.3888,86200.0
2008-10-13 12:50:00,17.76,17.77,17.68,17.76,62800.0,13.3888,13.3963,13.3285,13.3888,62800.0
2008-10-13 13:00:00,17.78,17.94,17.78,17.85,77300.0,13.4039,13.5245,13.4039,13.4566,77300.0
2008-10-13 13:10:00,17.89,18.12,17.85,18.05,131600.0,13.4868,13.6602,13.4566,13.6074,131600.0
2008-10-13 13:20:00,18.06,18.13,18.01,18.05,133900.0,13.6149,13.6677,13.5773,13.6074,133900.0
2008-10-13 13:30:00,18.06,18.26,18.06,18.25,80500.0,13.6149,13.7657,13.6149,13.7582,80500.0
2008-10-13 13:40:00,18.25,18.27,18.11,18.2,212800.0,13.7582,13.7733,13.6526,13.7205,212800.0
2008-10-13 13:50:00,18.2,18.2,18.06,18.09,133000.0,13.7205,13.7205,13.6149,13.6376,133000.0
2008-10-13 14:00:00,18.1,18.28,17.99,18.06,210700.0,13.6451,13.7808,13.5622,13.6149,210700.0
2008-10-13 14:10:00,18.06,18.1,17.96,18.07,253200.0,13.6149,13.6451,13.5396,13.6225,253200.0
2008-10-13 14:20:00,18.07,18.11,17.86,17.91,321600.0,13.6225,13.6526,13.4642,13.5019,321600.0
2008-10-13 14:30:00,17.92,18.05,17.88,18.05,124500.0,13.5094,13.6074,13.4793,13.6074,124500.0
2008-10-13 14:40:00,18.05,18.31,18.05,18.2,136100.0,13.6074,13.8034,13.6074,13.7205,136100.0
2008-10-13 14:50:00,18.21,18.48,18.11,18.48,96000.0,13.728,13.9316,13.6526,13.9316,96000.0
2008-10-13 15:00:00,18.47,18.91,18.47,18.86,124600.0,13.924,14.2557,13.924,14.218,124600.0
2008-10-13 15:10:00,18.86,19.0,18.82,18.91,275800.0,14.218,14.3236,14.1879,14.2557,275800.0
2008-10-13 15:20:00,18.9,19.17,18.81,19.1,161100.0,14.2482,14.4517,14.1804,14.399,161100.0
2008-10-13 15:30:00,19.09,19.12,18.98,19.09,235800.0,14.3914,14.4141,14.3085,14.3914,235800.0
2008-10-13 15:40:00,19.1,19.11,18.72,18.84,476400.0,14.399,14.4065,14.1125,14.203,476400.0
2008-10-13 15:50:00,18.85,19.14,18.78,19.01,390400.0,14.2105,14.4291,14.1577,14.3311,390400.0
2008-10-14 09:30:00,20.26,21.79,20.17,21.3,492800.0,15.2735,16.4269,15.2056,16.0575,492800.0
2008-10-14 09:40:00,21.32,21.97,20.59,20.77,779700.0,16.0726,16.5626,15.5222,15.6579,779700.0
2008-10-14 09:50:00,20.75,20.88,20.09,20.43,655900.0,15.6429,15.7409,15.1453,15.4016,655900.0
2008-10-14 10:00:00,20.39,20.69,20.2,20.5,504000.0,15.3715,15.5976,15.2282,15.4544,504000.0
2008-10-14 10:10:00,20.54,20.57,20.17,20.3,231400.0,15.4846,15.5072,15.2056,15.3036,231400.0
2008-10-14 10:20:00,20.28,20.42,20.2,20.33,161600.0,15.2885,15.3941,15.2282,15.3262,161600.0
2008-10-14 10:30:00,20.32,20.39,19.91,19.96,433400.0,15.3187,15.3715,15.0096,15.0473,433400.0
2008-10-14 10:40:00,19.98,19.98,19.6,19.7,252000.0,15.0624,15.0624,14.7759,14.8513,252000.0
2008-10-14 10:50:00,19.71,19.82,19.47,19.69,284500.0,14.8588,14.9418,14.6779,14.8438,284500.0
2008-10-14 11:00:00,19.7,19.81,19.56,19.73,151000.0,14.8513,14.9342,14.7458,14.8739,151000.0
2008-10-14 11:10:00,19.73,19.75,19.59,19.7,114000.0,14.8739,14.889,14.7684,14.8513,114000.0
2008-10-14 11:20:00,19.7,20.16,19.52,20.1,238000.0,14.8513,15.1981,14.7156,15.1528,238000.0
2008-10-14 11:30:00,20.09,20.2,19.91,20.03,95900.0,15.1453,15.2282,15.0096,15.1001,95900.0
2008-10-14 11:40:00,20.02,20.26,19.93,20.2,132800.0,15.0925,15.2735,15.0247,15.2282,132800.0
2008-10-14 11:50:00,20.2,20.24,20.02,20.15,149300.0,15.2282,15.2584,15.0925,15.1905,149300.0
2008-10-14 12:00:00,20.16,20.16,19.77,20.13,186400.0,15.1981,15.1981,14.9041,15.1755,186400.0
2008-10-14 12:10:00,20.13,20.22,20.08,20.08,107200.0,15.1755,15.2433,15.1378,15.1378,107200.0
2008-10-14 12:20:00,20.08,20.09,19.92,19.94,128100.0,15.1378,15.1453,15.0172,15.0322,128100.0
2008-10-14 12:30:00,19.95,20.03,19.83,19.97,140800.0,15.0398,15.1001,14.9493,15.0548,140800.0
2008-10-14 12:40:00,19.97,20.08,19.87,20.08,113500.0,15.0548,15.1378,14.9795,15.1378,113500.0
2008-10-14 12:50:00,20.09,20.15,19.87,19.94,207300.0,15.1453,15.1905,14.9795,15.0322,207300.0
2008-10-14 13:00:00,19.92,20.12,19.8,19.89,453600.0,15.0172,15.1679,14.9267,14.9945,453600.0
2008-10-14 13:10:00,19.9,19.91,19.65,19.69,287200.0,15.0021,15.0096,14.8136,14.8438,287200.0
2008-10-14 13:20:00,19.7,19.92,19.65,19.88,178100.0,14.8513,15.0172,14.8136,14.987,178100.0
2008-10-14 13:30:00,19.88,20.12,19.74,19.77,389200.0,14.987,15.1679,14.8815,14.9041,389200.0
2008-10-14 13:40:00,19.76,19.77,19.51,19.63,127000.0,14.8965,14.9041,14.7081,14.7985,127000.0
2008-10-14 13:50:00,19.62,19.62,19.0,19.08,316700.0,14.791,14.791,14.3236,14.3839,316700.0
2008-10-14 14:00:00,19.13,19.36,19.0,19.13,188300.0,14.4216,14.595,14.3236,14.4216,188300.0
2008-10-14 14:10:00,19.13,19.13,18.76,18.8,239500.0,14.4216,14.4216,14.1427,14.1728,239500.0
2008-10-14 14:20:00,18.79,19.13,18.6,19.12,117400.0,14.1653,14.4216,14.022,14.4141,117400.0
2008-10-14 14:30:00,19.14,19.16,18.94,19.0,151000.0,14.4291,14.4442,14.2784,14.3236,151000.0
2008-10-14 14:40:00,19.0,19.04,18.62,18.72,160500.0,14.3236,14.3537,14.0371,14.1125,160500.0
2008-10-14 14:50:00,18.71,18.79,18.6,18.62,264900.0,14.105,14.1653,14.022,14.0371,264900.0
2008-10-14 15:00:00,18.64,19.15,18.61,19.13,198100.0,14.0522,14.4367,14.0296,14.4216,198100.0
2008-10-14 15:10:00,19.13,19.52,19.05,19.14,123900.0,14.4216,14.7156,14.3613,14.4291,123900.0
2008-10-14 15:20:00,19.19,19.34,19.07,19.34,221100.0,14.4668,14.5799,14.3764,14.5799,221100.0
2008-10-14 15:30:00,19.32,19.75,19.15,19.2,269500.0,14.5648,14.889,14.4367,14.4744,269500.0
2008-10-14 15:40:00,19.24,19.9,19.23,19.84,378700.0,14.5045,15.0021,14.497,14.9568,378700.0
2008-10-14 15:50:00,19.85,19.94,19.72,19.82,511300.0,14.9644,15.0322,14.8664,14.9418,511300.0
2008-10-15 09:30:00,19.0,19.55,18.39,18.39,149300.0,14.3236,14.7382,13.8637,13.8637,149300.0
2008-10-15 09:40:00,18.33,18.74,18.08,18.37,173200.0,13.8185,14.1276,13.63,13.8486,173200.0
2008-10-15 09:50:00,18.38,18.51,18.23,18.48,179900.0,13.8562,13.9542,13.7431,13.9316,179900.0
2008-10-15 10:00:00,18.49,18.64,18.36,18.45,746100.0,13.9391,14.0522,13.8411,13.909,746100.0
2008-10-15 10:10:00,18.45,18.47,18.28,18.33,447200.0,13.909,13.924,13.7808,13.8185,447200.0
2008-10-15 10:20:00,18.33,18.37,18.2,18.29,277300.0,13.8185,13.8486,13.7205,13.7883,277300.0
2008-10-15 10:30:00,18.3,18.42,18.29,18.4,111500.0,13.7959,13.8863,13.7883,13.8713,111500.0
2008-10-15 10:40:00,18.38,18.43,18.38,18.4,205000.0,13.8562,13.8939,13.8562,13.8713,205000.0
2008-10-15 10:50:00,18.38,18.52,18.38,18.4,159800.0,13.8562,13.9617,13.8562,13.8713,159800.0
2008-10-15 11:00:00,18.4,18.42,18.38,18.4,266500.0,13.8713,13.8863,13.8562,13.8713,266500.0
2008-10-15 11:10:00,18.39,18.4,18.29,18.4,101800.0,13.8637,13.8713,13.7883,13.8713,101800.0
2008-10-15 11:20:00,18.39,18.4,18.25,18.34,112700.0,13.8637,13.8713,13.7582,13.826,112700.0
2008-10-15 11:30:00,18.32,18.43,18.27,18.42,48400.0,13.811,13.8939,13.7733,13.8863,48400.0
2008-10-15 11:40:00,18.43,18.64,18.42,18.51,62500.0,13.8939,14.0522,13.8863,13.9542,62500.0
2008-10-15 11:50:00,18.5,18.52,18.31,18.43,36900.0,13.9467,13.9617,13.8034,13.8939,36900.0
2008-10-15 12:00:00,18.42,18.49,18.34,18.35,75600.0,13.8863,13.9391,13.826,13.8336,75600.0
2008-10-15 12:10:00,18.36,18.41,18.3,18.36,89800.0,13.8411,13.8788,13.7959,13.8411,89800.0
2008-10-15 12:20:00,18.35,18.42,18.09,18.26,117300.0,13.8336,13.8863,13.6376,13.7657,117300.0
2008-10-15 12:30:00,18.27,18.36,18.24,18.33,94100.0,13.7733,13.8411,13.7506,13.8185,94100.0
2008-10-15 12:40:00,18.36,18.55,18.34,18.34,36200.0,13.8411,13.9843,13.826,13.826,36200.0
2008-10-15 12:50:00,18.36,18.46,18.24,18.33,47800.0,13.8411,13.9165,13.7506,13.8185,47800.0
2008-10-15 13:00:00,18.29,18.31,18.19,18.25,149400.0,13.7883,13.8034,13.713,13.7582,149400.0
2008-10-15 13:10:00,18.26,18.3,18.18,18.25,140100.0,13.7657,13.7959,13.7054,13.7582,140100.0
2008-10-15 13:20:00,18.25,18.32,18.18,18.27,171300.0,13.7582,13.811,13.7054,13.7733,171300.0
2008-10-15 13:30:00,18.26,18.3,18.2,18.26,268700.0,13.7657,13.7959,13.7205,13.7657,268700.0
2008-10-15 13:40:00,18.25,18.32,18.23,18.29,179500.0,13.7582,13.811,13.7431,13.7883,179500.0
2008-10-15 13:50:00,18.28,18.39,18.16,18.18,134500.0,13.7808,13.8637,13.6903,13.7054,134500.0
2008-10-15 14:00:00,18.15,18.29,18.08,18.15,115600.0,13.6828,13.7883,13.63,13.6828,115600.0
2008-10-15 14:10:00,18.17,18.2,18.08,18.12,117400.0,13.6979,13.7205,13.63,13.6602,117400.0
2008-10-15 14:20:00,18.12,18.47,18.08,18.45,185600.0,13.6602,13.924,13.63,13.909,185600.0
2008-10-15 14:30:00,18.46,18.62,18.27,18.29,104600.0,13.9165,14.0371,13.7733,13.7883,104600.0
2008-10-15 14:40:00,18.31,18.74,18.28,18.67,153400.0,13.8034,14.1276,13.7808,14.0748,153400.0
2008-10-15 14:50:00,18.67,18.73,18.4,18.42,118600.0,14.0748,14.12,13.8713,13.8863,118600.0
2008-10-15 15:00:00,18.44,18.65,18.25,18.65,123200.0,13.9014,14.0597,13.7582,14.0597,123200.0
2008-10-15 15:10:00,18.65,18.66,18.27,18.41,144300.0,14.0597,14.0673,13.7733,13.8788,144300.0
2008-10-15 15:20:00,18.41,18.53,18.32,18.35,124000.0,13.8788,13.9693,13.811,13.8336,124000.0
2008-10-15 15:30:00,18.41,18.42,18.22,18.26,195100.0,13.8788,13.8863,13.7356,13.7657,195100.0
2008-10-15 15:40:00,18.26,18.32,18.14,18.16,240800.0,13.7657,13.811,13.6753,13.6903,240800.0
2008-10-15 15:50:00,18.16,18.23,18.0,18.0,258200.0,13.6903,13.7431,13.5697,13.5697,258200.0
2008-10-16 09:30:00,18.46,18.46,17.53,18.11,133800.0,13.9165,13.9165,13.2154,13.6526,133800.0
2008-10-16 09:40:00,18.12,18.9,18.04,18.78,141700.0,13.6602,14.2482,13.5999,14.1577,141700.0
2008-10-16 09:50:00,18.8,18.87,18.07,18.25,109300.0,14.1728,14.2256,13.6225,13.7582,109300.0
2008-10-16 10:00:00,18.24,18.25,17.82,18.01,140600.0,13.7506,13.7582,13.434,13.5773,140600.0
2008-10-16 10:10:00,18.0,18.08,17.64,17.8,85800.0,13.5697,13.63,13.2983,13.4189,85800.0
2008-10-16 10:20:00,17.8,17.97,17.51,17.56,237900.0,13.4189,13.5471,13.2003,13.238,237900.0
2008-10-16 10:30:00,17.51,17.51,17.06,17.15,87400.0,13.2003,13.2003,12.8611,12.9289,87400.0
2008-10-16 10:40:00,17.15,17.51,17.03,17.43,119800.0,12.9289,13.2003,12.8385,13.14,119800.0
2008-10-16 10:50:00,17.45,17.55,17.14,17.19,160000.0,13.1551,13.2305,12.9214,12.9591,160000.0
2008-10-16 11:00:00,17.18,17.32,16.92,16.94,138900.0,12.9515,13.0571,12.7555,12.7706,138900.0
2008-10-16 11:10:00,16.94,16.98,16.57,16.85,152500.0,12.7706,12.8008,12.4917,12.7028,152500.0
2008-10-16 11:20:00,16.86,17.05,16.74,16.75,90800.0,12.7103,12.8535,12.6198,12.6274,90800.0
2008-10-16 11:30:00,16.75,17.37,16.75,17.28,126100.0,12.6274,13.0948,12.6274,13.0269,126100.0
2008-10-16 11:40:00,17.26,17.34,17.09,17.28,73400.0,13.0118,13.0722,12.8837,13.0269,73400.0
2008-10-16 11:50:00,17.28,17.5,17.17,17.34,155900.0,13.0269,13.1928,12.944,13.0722,155900.0
2008-10-16 12:00:00,17.34,17.36,17.01,17.06,95400.0,13.0722,13.0872,12.8234,12.8611,95400.0
2008-10-16 12:10:00,17.07,17.41,16.91,17.29,342900.0,12.8686,13.1249,12.748,13.0345,342900.0
2008-10-16 12:20:00,17.29,17.68,17.29,17.62,123900.0,13.0345,13.3285,13.0345,13.2832,123900.0
2008-10-16 12:30:00,17.6,17.73,17.53,17.66,206200.0,13.2682,13.3662,13.2154,13.3134,206200.0
2008-10-16 12:40:00,17.67,17.8,17.5,17.52,237800.0,13.3209,13.4189,13.1928,13.2079,237800.0
2008-10-16 12:50:00,17.52,17.62,17.29,17.32,2133200.0,13.2079,13.2832,13.0345,13.0571,2133200.0
2008-10-16 13:00:00,17.31,17.49,17.27,17.27,54200.0,13.0495,13.1852,13.0194,13.0194,54200.0
2008-10-16 13:10:00,17.27,17.52,17.12,17.44,79100.0,13.0194,13.2079,12.9063,13.1475,79100.0
2008-10-16 13:20:00,17.44,17.51,17.36,17.39,75500.0,13.1475,13.2003,13.0872,13.1099,75500.0
2008-10-16 13:30:00,17.39,17.5,17.03,17.06,48100.0,13.1099,13.1928,12.8385,12.8611,48100.0
2008-10-16 13:40:00,17.06,17.2,17.01,17.14,43700.0,12.8611,12.9666,12.8234,12.9214,43700.0
2008-10-16 13:50:00,17.18,17.66,17.11,17.48,84000.0,12.9515,13.3134,12.8988,13.1777,84000.0
2008-10-16 14:00:00,17.49,17.55,17.21,17.21,85600.0,13.1852,13.2305,12.9742,12.9742,85600.0
2008-10-16 14:10:00,17.22,17.25,17.02,17.08,59400.0,12.9817,13.0043,12.8309,12.8762,59400.0
2008-10-16 14:20:00,17.06,17.07,16.77,16.87,77000.0,12.8611,12.8686,12.6425,12.7178,77000.0
2008-10-16 14:30:00,16.87,17.1,16.82,17.09,55000.0,12.7178,12.8912,12.6801,12.8837,55000.0
2008-10-16 14:40:00,17.09,17.43,16.97,17.41,74200.0,12.8837,13.14,12.7932,13.1249,74200.0
2008-10-16 14:50:00,17.41,17.59,17.19,17.27,93700.0,13.1249,13.2606,12.9591,13.0194,93700.0
2008-10-16 15:00:00,17.28,17.69,17.15,17.69,122000.0,13.0269,13.336,12.9289,13.336,122000.0
2008-10-16 15:10:00,17.7,17.86,17.63,17.64,133500.0,13.3436,13.4642,13.2908,13.2983,133500.0
2008-10-16 15:20:00,17.63,17.81,17.51,17.81,83900.0,13.2908,13.4265,13.2003,13.4265,83900.0
2008-10-16 15:30:00,17.8,17.88,17.57,17.83,127100.0,13.4189,13.4793,13.2456,13.4416,127100.0
2008-10-16 15:40:00,17.83,18.23,17.79,18.23,192700.0,13.4416,13.7431,13.4114,13.7431,192700.0
2008-10-16 15:50:00,18.22,18.26,17.99,18.14,218800.0,13.7356,13.7657,13.5622,13.6753,218800.0
2008-10-17 09:30:00,17.5,18.17,17.46,17.48,58300.0,13.1928,13.6979,13.1626,13.1777,58300.0
2008-10-17 09:40:00,17.48,17.82,17.42,17.65,102400.0,13.1777,13.434,13.1325,13.3059,102400.0
2008-10-17 09:50:00,17.65,17.9,17.49,17.85,114400.0,13.3059,13.4943,13.1852,13.4566,114400.0
2008-10-17 10:00:00,17.88,18.0,17.78,17.81,89400.0,13.4793,13.5697,13.4039,13.4265,89400.0
2008-10-17 10:10:00,17.82,18.05,17.65,17.91,81900.0,13.434,13.6074,13.3059,13.5019,81900.0
2008-10-17 10:20:00,17.92,18.52,17.85,18.45,140500.0,13.5094,13.9617,13.4566,13.909,140500.0
2008-10-17 10:30:00,18.46,18.67,18.33,18.67,141800.0,13.9165,14.0748,13.8185,14.0748,141800.0
2008-10-17 10:40:00,18.68,19.49,18.66,19.48,186100.0,14.0823,14.693,14.0673,14.6854,186100.0
2008-10-17 10:50:00,19.5,19.63,19.22,19.42,243400.0,14.7005,14.7985,14.4894,14.6402,243400.0
2008-10-17 11:00:00,19.43,19.68,19.38,19.6,76300.0,14.6478,14.8362,14.6101,14.7759,76300.0
2008-10-17 11:10:00,19.59,19.59,19.1,19.13,252400.0,14.7684,14.7684,14.399,14.4216,252400.0
2008-10-17 11:20:00,19.13,19.14,18.8,18.86,88600.0,14.4216,14.4291,14.1728,14.218,88600.0
2008-10-17 11:30:00,18.86,19.16,18.83,18.94,131600.0,14.218,14.4442,14.1954,14.2784,131600.0
2008-10-17 11:40:00,18.95,18.97,18.88,18.92,158200.0,14.2859,14.301,14.2331,14.2633,158200.0
2008-10-17 11:50:00,18.91,19.16,18.9,18.99,192400.0,14.2557,14.4442,14.2482,14.316,192400.0
2008-10-17 12:00:00,19.0,19.02,18.83,18.92,120400.0,14.3236,14.3387,14.1954,14.2633,120400.0
2008-10-17 12:10:00,18.94,18.97,18.73,18.89,165300.0,14.2784,14.301,14.12,14.2407,165300.0
2008-10-17 12:20:00,18.9,19.08,18.83,18.99,179600.0,14.2482,14.3839,14.1954,14.316,179600.0
2008-10-17 12:30:00,18.99,19.03,18.84,18.99,177700.0,14.316,14.3462,14.203,14.316,177700.0
2008-10-17 12:40:00,19.0,19.32,18.96,19.3,59100.0,14.3236,14.5648,14.2934,14.5498,59100.0
2008-10-17 12:50:00,19.31,19.59,19.23,19.55,41600.0,14.5573,14.7684,14.497,14.7382,41600.0
2008-10-17 13:00:00,19.57,19.71,19.54,19.58,82800.0,14.7533,14.8588,14.7307,14.7608,82800.0
2008-10-17 13:10:00,19.58,19.68,19.54,19.64,74400.0,14.7608,14.8362,14.7307,14.8061,74400.0
2008-10-17 13:20:00,19.65,19.87,19.6,19.78,61400.0,14.8136,14.9795,14.7759,14.9116,61400.0
2008-10-17 13:30:00,19.79,20.03,19.79,20.0,63500.0,14.9191,15.1001,14.9191,15.0775,63500.0
2008-10-17 13:40:00,19.99,20.2,19.99,20.01,232200.0,15.0699,15.2282,15.0699,15.085,232200.0
2008-10-17 13:50:00,20.01,20.04,19.83,19.91,145100.0,15.085,15.1076,14.9493,15.0096,145100.0
2008-10-17 14:00:00,19.92,19.98,19.65,19.67,424300.0,15.0172,15.0624,14.8136,14.8287,424300.0
2008-10-17 14:10:00,19.66,19.69,19.48,19.51,213800.0,14.8211,14.8438,14.6854,14.7081,213800.0
2008-10-17 14:20:00,19.51,19.52,19.25,19.39,197700.0,14.7081,14.7156,14.5121,14.6176,197700.0
2008-10-17 14:30:00,19.4,19.65,19.24,19.26,93500.0,14.6251,14.8136,14.5045,14.5196,93500.0
2008-10-17 14:40:00,19.26,19.59,19.11,19.58,132800.0,14.5196,14.7684,14.4065,14.7608,132800.0
2008-10-17 14:50:00,19.58,19.61,19.33,19.48,85800.0,14.7608,14.7835,14.5724,14.6854,85800.0
2008-10-17 15:00:00,19.52,19.84,19.49,19.78,100100.0,14.7156,14.9568,14.693,14.9116,100100.0
2008-10-17 15:10:00,19.78,19.78,19.44,19.44,129900.0,14.9116,14.9116,14.6553,14.6553,129900.0
2008-10-17 15:20:00,19.44,19.49,19.08,19.41,224300.0,14.6553,14.693,14.3839,14.6327,224300.0
2008-10-17 15:30:00,19.43,19.62,19.16,19.34,136900.0,14.6478,14.791,14.4442,14.5799,136900.0
2008-10-17 15:40:00,19.34,19.59,19.3,19.44,181300.0,14.5799,14.7684,14.5498,14.6553,181300.0
2008-10-17 15:50:00,19.43,19.48,19.25,19.32,237100.0,14.6478,14.6854,14.5121,14.5648,237100.0
2008-10-20 09:30:00,24.0,24.46,23.95,24.12,2150500.0,18.093,18.4397,18.0553,18.1834,2150500.0
2008-10-20 09:40:00,24.12,24.17,23.62,23.86,2435400.0,18.1834,18.2211,17.8065,17.9874,2435400.0
2008-10-20 09:50:00,23.86,24.66,23.75,24.58,942000.0,17.9874,18.5905,17.9045,18.5302,942000.0
2008-10-20 10:00:00,24.58,24.6,24.33,24.51,737600.0,18.5302,18.5453,18.3417,18.4774,737600.0
2008-10-20 10:10:00,24.52,24.62,24.45,24.5,1375300.0,18.485,18.5604,18.4322,18.4699,1375300.0
2008-10-20 10:20:00,24.51,24.57,24.33,24.34,741300.0,18.4774,18.5227,18.3417,18.3493,741300.0
2008-10-20 10:30:00,24.35,24.53,24.15,24.21,509700.0,18.3568,18.4925,18.206,18.2513,509700.0
2008-10-20 10:40:00,24.2,24.24,24.1,24.18,852400.0,18.2437,18.2739,18.1683,18.2287,852400.0
2008-10-20 10:50:00,24.19,24.19,23.38,23.46,809700.0,18.2362,18.2362,17.6256,17.6859,809700.0
2008-10-20 11:00:00,23.46,23.48,22.26,22.26,713000.0,17.6859,17.7009,16.7812,16.7812,713000.0
2008-10-20 11:10:00,22.26,22.49,21.16,22.34,1356400.0,16.7812,16.9546,15.952,16.8415,1356400.0
2008-10-20 11:20:00,22.34,22.84,22.25,22.82,412300.0,16.8415,17.2185,16.7737,17.2034,412300.0
2008-10-20 11:30:00,22.82,23.44,22.81,23.35,539000.0,17.2034,17.6708,17.1958,17.6029,539000.0
2008-10-20 11:40:00,23.35,23.48,23.03,23.38,406000.0,17.6029,17.7009,17.3617,17.6256,406000.0
2008-10-20 11:50:00,23.38,23.87,23.37,23.78,443100.0,17.6256,17.995,17.618,17.9271,443100.0
2008-10-20 12:00:00,23.76,23.8,22.93,22.94,324700.0,17.912,17.9422,17.2863,17.2938,324700.0
2008-10-20 12:10:00,22.95,23.29,22.95,23.16,203800.0,17.3014,17.5577,17.3014,17.4597,203800.0
2008-10-20 12:20:00,23.16,23.17,22.82,22.97,258900.0,17.4597,17.4672,17.2034,17.3165,258900.0
2008-10-20 12:30:00,22.97,23.24,22.84,23.06,159000.0,17.3165,17.52,17.2185,17.3843,159000.0
2008-10-20 12:40:00,23.1,23.34,23.02,23.3,277600.0,17.4145,17.5954,17.3542,17.5652,277600.0
2008-10-20 12:50:00,23.3,23.6,23.26,23.48,282700.0,17.5652,17.7914,17.5351,17.7009,282700.0
2008-10-20 13:00:00,23.48,23.7,23.36,23.51,265400.0,17.7009,17.8668,17.6105,17.7236,265400.0
2008-10-20 13:10:00,23.52,23.65,23.5,23.59,277100.0,17.7311,17.8291,17.716,17.7839,277100.0
2008-10-20 13:20:00,23.6,23.94,23.59,23.88,297400.0,17.7914,18.0477,17.7839,18.0025,297400.0
2008-10-20 13:30:00,23.88,24.1,23.86,24.0,403100.0,18.0025,18.1683,17.9874,18.093,403100.0
2008-10-20 13:40:00,24.0,24.05,23.92,23.98,237600.0,18.093,18.1306,18.0326,18.0779,237600.0
2008-10-20 13:50:00,23.97,24.02,23.9,24.0,225300.0,18.0703,18.108,18.0176,18.093,225300.0
2008-10-20 14:00:00,24.0,24.1,23.95,24.0,288400.0,18.093,18.1683,18.0553,18.093,288400.0
2008-10-20 14:10:00,24.01,24.1,23.97,24.04,209200.0,18.1005,18.1683,18.0703,18.1231,209200.0
2008-10-20 14:20:00,24.04,24.08,23.81,23.88,203400.0,18.1231,18.1533,17.9497,18.0025,203400.0
2008-10-20 14:30:00,23.88,23.9,23.61,23.81,746700.0,18.0025,18.0176,17.7989,17.9497,746700.0
2008-10-20 14:40:00,23.79,24.03,23.73,24.02,267300.0,17.9346,18.1156,17.8894,18.108,267300.0
2008-10-20 14:50:00,24.01,24.33,23.96,24.25,770800.0,18.1005,18.3417,18.0628,18.2814,770800.0
2008-10-20 15:00:00,24.25,24.57,24.25,24.56,402400.0,18.2814,18.5227,18.2814,18.5151,402400.0
2008-10-20 15:10:00,24.55,24.76,24.35,24.58,347900.0,18.5076,18.6659,18.3568,18.5302,347900.0
2008-10-20 15:20:00,24.59,24.89,24.57,24.85,399800.0,18.5377,18.7639,18.5227,18.7337,399800.0
2008-10-20 15:30:00,24.85,25.01,24.8,24.83,453000.0,18.7337,18.8544,18.6961,18.7187,453000.0
2008-10-20 15:40:00,24.83,25.15,24.66,25.06,629600.0,18.7187,18.9599,18.5905,18.8921,629600.0
2008-10-20 15:50:00,25.07,25.4,24.93,25.0,920600.0,18.8996,19.1484,18.7941,18.8468,920600.0
2008-10-21 09:30:00,24.11,24.67,24.03,24.5,331600.0,18.1759,18.598,18.1156,18.4699,331600.0
2008-10-21 09:40:00,24.5,24.71,24.28,24.51,471800.0,18.4699,18.6282,18.304,18.4774,471800.0
2008-10-21 09:50:00,24.49,24.59,24.36,24.57,229600.0,18.4624,18.5377,18.3643,18.5227,229600.0
2008-10-21 10:00:00,24.56,24.78,24.53,24.72,308100.0,18.5151,18.681,18.4925,18.6357,308100.0
2008-10-21 10:10:00,24.74,24.96,24.56,24.92,261000.0,18.6508,18.8167,18.5151,18.7865,261000.0
2008-10-21 10:20:00,24.94,25.19,24.75,24.91,285700.0,18.8016,18.9901,18.6584,18.779,285700.0
2008-10-21 10:30:00,24.91,25.06,24.81,24.86,404000.0,18.779,18.8921,18.7036,18.7413,404000.0
2008-10-21 10:40:00,24.85,25.02,24.78,24.88,356600.0,18.7337,18.8619,18.681,18.7564,356600.0
2008-10-21 10:50:00,24.88,24.97,24.8,24.94,177800.0,18.7564,18.8242,18.6961,18.8016,177800.0
2008-10-21 11:00:00,24.95,25.14,24.84,25.08,233600.0,18.8091,18.9524,18.7262,18.9071,233600.0
2008-10-21 11:10:00,25.08,25.17,25.02,25.1,167000.0,18.9071,18.975,18.8619,18.9222,167000.0
2008-10-21 11:20:00,25.11,25.22,24.98,25.15,337500.0,18.9298,19.0127,18.8317,18.9599,337500.0
2008-10-21 11:30:00,25.15,25.15,24.91,24.94,511400.0,18.9599,18.9599,18.779,18.8016,511400.0
2008-10-21 11:40:00,24.94,24.99,24.91,24.99,77900.0,18.8016,18.8393,18.779,18.8393,77900.0
2008-10-21 11:50:00,24.99,25.0,24.82,24.95,519700.0,18.8393,18.8468,18.7111,18.8091,519700.0
2008-10-21 12:00:00,24.95,25.09,24.88,25.07,365500.0,18.8091,18.9147,18.7564,18.8996,365500.0
2008-10-21 12:10:00,25.06,25.19,24.77,24.84,224400.0,18.8921,18.9901,18.6734,18.7262,224400.0
2008-10-21 12:20:00,24.83,24.93,24.67,24.72,1805300.0,18.7187,18.7941,18.598,18.6357,1805300.0
2008-10-21 12:30:00,24.73,24.86,24.71,24.81,184600.0,18.6433,18.7413,18.6282,18.7036,184600.0
2008-10-21 12:40:00,24.81,24.86,24.7,24.79,114600.0,18.7036,18.7413,18.6207,18.6885,114600.0
2008-10-21 12:50:00,24.79,24.85,24.67,24.68,169000.0,18.6885,18.7337,18.598,18.6056,169000.0
2008-10-21 13:00:00,24.65,24.8,24.58,24.69,143600.0,18.583,18.6961,18.5302,18.6131,143600.0
2008-10-21 13:10:00,24.69,24.78,24.51,24.73,115600.0,18.6131,18.681,18.4774,18.6433,115600.0
2008-10-21 13:20:00,24.72,24.9,24.65,24.68,265600.0,18.6357,18.7714,18.583,18.6056,265600.0
2008-10-21 13:30:00,24.69,24.85,24.56,24.85,155000.0,18.6131,18.7337,18.5151,18.7337,155000.0
2008-10-21 13:40:00,24.85,24.88,24.69,24.76,147700.0,18.7337,18.7564,18.6131,18.6659,147700.0
2008-10-21 13:50:00,24.75,24.82,24.58,24.67,86700.0,18.6584,18.7111,18.5302,18.598,86700.0
2008-10-21 14:00:00,24.67,24.81,24.62,24.73,160400.0,18.598,18.7036,18.5604,18.6433,160400.0
2008-10-21 14:10:00,24.76,24.92,24.69,24.86,174500.0,18.6659,18.7865,18.6131,18.7413,174500.0
2008-10-21 14:20:00,24.85,24.88,24.72,24.8,224000.0,18.7337,18.7564,18.6357,18.6961,224000.0
2008-10-21 14:30:00,24.79,24.87,24.73,24.82,228300.0,18.6885,18.7488,18.6433,18.7111,228300.0
2008-10-21 14:40:00,24.82,25.06,24.75,24.92,287700.0,18.7111,18.8921,18.6584,18.7865,287700.0
2008-10-21 14:50:00,24.91,25.02,24.84,24.99,119900.0,18.779,18.8619,18.7262,18.8393,119900.0
2008-10-21 15:00:00,24.99,25.05,24.89,24.93,146300.0,18.8393,18.8845,18.7639,18.7941,146300.0
2008-10-21 15:10:00,24.93,24.95,24.73,24.76,180300.0,18.7941,18.8091,18.6433,18.6659,180300.0
2008-10-21 15:20:00,24.76,24.86,24.62,24.63,548000.0,18.6659,18.7413,18.5604,18.5679,548000.0
2008-10-21 15:30:00,24.63,24.7,24.4,24.49,320200.0,18.5679,18.6207,18.3945,18.4624,320200.0
2008-10-21 15:40:00,24.45,24.67,24.35,24.41,348700.0,18.4322,18.598,18.3568,18.402,348700.0
2008-10-21 15:50:00,24.4,24.5,24.26,24.48,431700.0,18.3945,18.4699,18.289,18.4548,431700.0
2008-10-22 09:30:00,24.28,24.28,23.25,23.27,266800.0,18.304,18.304,17.5275,17.5426,266800.0
2008-10-22 09:40:00,23.29,23.83,23.29,23.5,864900.0,17.5577,17.9648,17.5577,17.716,864900.0
2008-10-22 09:50:00,23.52,23.55,23.37,23.38,468000.0,17.7311,17.7537,17.618,17.6256,468000.0
2008-10-22 10:00:00,23.4,23.52,23.01,23.12,188300.0,17.6406,17.7311,17.3466,17.4295,188300.0
2008-10-22 10:10:00,23.13,23.38,23.04,23.29,139000.0,17.4371,17.6256,17.3692,17.5577,139000.0
2008-10-22 10:20:00,23.29,23.36,22.92,22.96,161100.0,17.5577,17.6105,17.2788,17.3089,161100.0
2008-10-22 10:30:00,22.95,23.09,22.77,22.85,262800.0,17.3014,17.4069,17.1657,17.226,262800.0
2008-10-22 10:40:00,22.85,23.15,22.8,22.96,233000.0,17.226,17.4522,17.1883,17.3089,233000.0
2008-10-22 10:50:00,22.96,22.96,22.7,22.87,229900.0,17.3089,17.3089,17.1129,17.2411,229900.0
2008-10-22 11:00:00,22.87,23.02,22.68,22.7,175600.0,17.2411,17.3542,17.0978,17.1129,175600.0
2008-10-22 11:10:00,22.72,22.93,22.67,22.89,224200.0,17.128,17.2863,17.0903,17.2562,224200.0
2008-10-22 11:20:00,22.86,22.87,22.61,22.75,136800.0,17.2335,17.2411,17.0451,17.1506,136800.0
2008-10-22 11:30:00,22.75,22.82,22.54,22.65,110000.0,17.1506,17.2034,16.9923,17.0752,110000.0
2008-10-22 11:40:00,22.65,22.89,22.54,22.7,105100.0,17.0752,17.2562,16.9923,17.1129,105100.0
2008-10-22 11:50:00,22.67,22.82,22.61,22.78,88700.0,17.0903,17.2034,17.0451,17.1732,88700.0
2008-10-22 12:00:00,22.79,22.79,22.65,22.74,110400.0,17.1808,17.1808,17.0752,17.1431,110400.0
2008-10-22 12:10:00,22.72,22.83,22.6,22.79,93900.0,17.128,17.2109,17.0375,17.1808,93900.0
2008-10-22 12:20:00,22.77,22.84,22.71,22.75,122800.0,17.1657,17.2185,17.1205,17.1506,122800.0
2008-10-22 12:30:00,22.75,22.77,22.58,22.76,381400.0,17.1506,17.1657,17.0225,17.1582,381400.0
2008-10-22 12:40:00,22.75,22.76,22.41,22.47,178400.0,17.1506,17.1582,16.8943,16.9395,178400.0
2008-10-22 12:50:00,22.46,22.46,22.1,22.16,331600.0,16.932,16.932,16.6606,16.7058,331600.0
2008-10-22 13:00:00,22.15,22.15,21.7,21.72,166700.0,16.6983,16.6983,16.359,16.3741,166700.0
2008-10-22 13:10:00,21.72,21.72,21.36,21.5,215400.0,16.3741,16.3741,16.1027,16.2083,215400.0
2008-10-22 13:20:00,21.5,21.54,21.23,21.51,218300.0,16.2083,16.2384,16.0047,16.2158,218300.0
2008-10-22 13:30:00,21.51,21.59,21.26,21.3,189100.0,16.2158,16.2761,16.0273,16.0575,189100.0
2008-10-22 13:40:00,21.27,21.49,21.27,21.38,110500.0,16.0349,16.2007,16.0349,16.1178,110500.0
2008-10-22 13:50:00,21.39,21.5,21.2,21.36,235500.0,16.1253,16.2083,15.9821,16.1027,235500.0
2008-10-22 14:00:00,21.38,21.42,21.11,21.12,319200.0,16.1178,16.148,15.9143,15.9218,319200.0
2008-10-22 14:10:00,21.12,21.21,20.67,21.02,328300.0,15.9218,15.9896,15.5826,15.8464,328300.0
2008-10-22 14:20:00,21.03,21.36,21.0,21.35,269700.0,15.854,16.1027,15.8313,16.0952,269700.0
2008-10-22 14:30:00,21.33,21.34,21.0,21.06,210300.0,16.0801,16.0877,15.8313,15.8766,210300.0
2008-10-22 14:40:00,21.05,21.07,20.83,20.97,926000.0,15.869,15.8841,15.7032,15.8087,926000.0
2008-10-22 14:50:00,20.98,20.98,20.65,20.82,267300.0,15.8163,15.8163,15.5675,15.6956,267300.0
2008-10-22 15:00:00,20.82,21.06,20.82,20.99,158000.0,15.6956,15.8766,15.6956,15.8238,158000.0
2008-10-22 15:10:00,20.99,21.03,20.58,20.76,679200.0,15.8238,15.854,15.5147,15.6504,679200.0
2008-10-22 15:20:00,20.75,20.8,20.6,20.6,154100.0,15.6429,15.6806,15.5298,15.5298,154100.0
2008-10-22 15:30:00,20.61,20.62,20.43,20.5,253900.0,15.5373,15.5449,15.4016,15.4544,253900.0
2008-10-22 15:40:00,20.5,20.99,20.4,20.95,369200.0,15.4544,15.8238,15.379,15.7936,369200.0
2008-10-22 15:50:00,20.95,21.56,20.94,21.4,777700.0,15.7936,16.2535,15.7861,16.1329,777700.0
2008-10-23 09:30:00,21.74,22.08,21.5,21.7,168600.0,16.3892,16.6455,16.2083,16.359,168600.0
2008-10-23 09:40:00,21.7,22.16,21.29,21.66,240500.0,16.359,16.7058,16.05,16.3289,240500.0
2008-10-23 09:50:00,21.65,21.7,21.33,21.68,169300.0,16.3214,16.359,16.0801,16.344,169300.0
2008-10-23 10:00:00,21.66,22.48,21.63,22.37,285300.0,16.3289,16.9471,16.3063,16.8641,285300.0
2008-10-23 10:10:00,22.42,22.5,22.1,22.11,241400.0,16.9018,16.9621,16.6606,16.6681,241400.0
2008-10-23 10:20:00,22.11,22.18,21.68,21.89,178000.0,16.6681,16.7209,16.344,16.5023,178000.0
2008-10-23 10:30:00,21.89,22.25,21.89,22.08,116300.0,16.5023,16.7737,16.5023,16.6455,116300.0
2008-10-23 10:40:00,22.06,22.67,22.06,22.26,136500.0,16.6304,17.0903,16.6304,16.7812,136500.0
2008-10-23 10:50:00,22.27,22.54,22.22,22.49,142100.0,16.7888,16.9923,16.7511,16.9546,142100.0
2008-10-23 11:00:00,22.47,22.63,22.08,22.17,153900.0,16.9395,17.0601,16.6455,16.7134,153900.0
2008-10-23 11:10:00,22.2,22.37,22.12,22.14,74500.0,16.736,16.8641,16.6757,16.6908,74500.0
2008-10-23 11:20:00,22.13,22.22,21.96,22.21,79000.0,16.6832,16.7511,16.5551,16.7435,79000.0
2008-10-23 11:30:00,22.18,22.65,22.15,22.64,71200.0,16.7209,17.0752,16.6983,17.0677,71200.0
2008-10-23 11:40:00,22.63,22.71,22.39,22.68,170200.0,17.0601,17.1205,16.8792,17.0978,170200.0
2008-10-23 11:50:00,22.69,22.74,22.44,22.57,57600.0,17.1054,17.1431,16.9169,17.0149,57600.0
2008-10-23 12:00:00,22.56,22.56,22.34,22.41,94800.0,17.0074,17.0074,16.8415,16.8943,94800.0
2008-10-23 12:10:00,22.4,22.47,22.12,22.15,52900.0,16.8868,16.9395,16.6757,16.6983,52900.0
2008-10-23 12:20:00,22.13,22.2,21.89,22.0,156200.0,16.6832,16.736,16.5023,16.5852,156200.0
2008-10-23 12:30:00,22.03,22.13,21.85,21.87,131900.0,16.6078,16.6832,16.4721,16.4872,131900.0
2008-10-23 12:40:00,21.87,22.1,21.83,21.92,320100.0,16.4872,16.6606,16.457,16.5249,320100.0
2008-10-23 12:50:00,21.93,22.01,21.65,21.7,99700.0,16.5324,16.5927,16.3214,16.359,99700.0
2008-10-23 13:00:00,21.7,21.8,21.49,21.71,154100.0,16.359,16.4344,16.2007,16.3666,154100.0
2008-10-23 13:10:00,21.71,21.85,21.58,21.74,107900.0,16.3666,16.4721,16.2686,16.3892,107900.0
2008-10-23 13:20:00,21.72,21.73,21.45,21.51,141000.0,16.3741,16.3817,16.1706,16.2158,141000.0
2008-10-23 13:30:00,21.51,21.61,21.22,21.31,179400.0,16.2158,16.2912,15.9972,16.065,179400.0
2008-10-23 13:40:00,21.33,21.4,21.16,21.23,108600.0,16.0801,16.1329,15.952,16.0047,108600.0
2008-10-23 13:50:00,21.23,21.34,21.14,21.25,153300.0,16.0047,16.0877,15.9369,16.0198,153300.0
2008-10-23 14:00:00,21.25,21.3,20.8,20.89,174000.0,16.0198,16.0575,15.6806,15.7484,174000.0
2008-10-23 14:10:00,20.91,20.96,20.5,20.5,143600.0,15.7635,15.8012,15.4544,15.4544,143600.0
2008-10-23 14:20:00,20.52,20.87,20.3,20.76,166800.0,15.4695,15.7333,15.3036,15.6504,166800.0
2008-10-23 14:30:00,20.76,21.18,20.6,21.18,210400.0,15.6504,15.967,15.5298,15.967,210400.0
2008-10-23 14:40:00,21.18,21.21,20.62,20.72,141800.0,15.967,15.9896,15.5449,15.6203,141800.0
2008-10-23 14:50:00,20.74,20.83,20.47,20.5,237900.0,15.6353,15.7032,15.4318,15.4544,237900.0
2008-10-23 15:00:00,20.51,20.92,20.39,20.92,245800.0,15.4619,15.771,15.3715,15.771,245800.0
2008-10-23 15:10:00,20.95,21.31,20.69,20.69,306400.0,15.7936,16.065,15.5976,15.5976,306400.0
2008-10-23 15:20:00,20.68,21.02,20.56,20.86,151300.0,15.5901,15.8464,15.4996,15.7258,151300.0
2008-10-23 15:30:00,20.82,21.0,20.52,20.63,221600.0,15.6956,15.8313,15.4695,15.5524,221600.0
2008-10-23 15:40:00,20.64,21.87,20.57,21.83,312400.0,15.5599,16.4872,15.5072,16.457,312400.0
2008-10-23 15:50:00,21.82,21.97,21.4,21.84,329400.0,16.4495,16.5626,16.1329,16.4646,329400.0
2008-10-24 09:30:00,20.8,20.8,19.51,19.89,138900.0,15.6806,15.6806,14.7081,14.9945,138900.0
2008-10-24 09:40:00,19.89,20.31,19.72,20.29,131000.0,14.9945,15.3112,14.8664,15.2961,131000.0
2008-10-24 09:50:00,20.29,20.54,20.01,20.49,179300.0,15.2961,15.4846,15.085,15.4469,179300.0
2008-10-24 10:00:00,20.48,20.97,20.35,20.6,254900.0,15.4393,15.8087,15.3413,15.5298,254900.0
2008-10-24 10:10:00,20.56,20.6,20.15,20.38,96800.0,15.4996,15.5298,15.1905,15.3639,96800.0
2008-10-24 10:20:00,20.45,20.47,20.01,20.07,62300.0,15.4167,15.4318,15.085,15.1302,62300.0
2008-10-24 10:30:00,20.03,20.38,20.0,20.16,76100.0,15.1001,15.3639,15.0775,15.1981,76100.0
2008-10-24 10:40:00,20.17,20.43,20.06,20.25,111500.0,15.2056,15.4016,15.1227,15.2659,111500.0
2008-10-24 10:50:00,20.25,20.35,20.21,20.23,127500.0,15.2659,15.3413,15.2358,15.2509,127500.0
2008-10-24 11:00:00,20.28,20.59,20.25,20.3,100800.0,15.2885,15.5222,15.2659,15.3036,100800.0
2008-10-24 11:10:00,20.31,20.32,20.07,20.12,70700.0,15.3112,15.3187,15.1302,15.1679,70700.0
2008-10-24 11:20:00,20.12,20.53,20.11,20.45,216800.0,15.1679,15.477,15.1604,15.4167,216800.0
2008-10-24 11:30:00,20.47,20.56,20.32,20.53,65300.0,15.4318,15.4996,15.3187,15.477,65300.0
2008-10-24 11:40:00,20.53,20.53,20.32,20.41,61400.0,15.477,15.477,15.3187,15.3865,61400.0
2008-10-24 11:50:00,20.45,20.5,20.11,20.41,97400.0,15.4167,15.4544,15.1604,15.3865,97400.0
2008-10-24 12:00:00,20.39,20.62,20.28,20.6,183800.0,15.3715,15.5449,15.2885,15.5298,183800.0
2008-10-24 12:10:00,20.61,20.84,20.59,20.65,154400.0,15.5373,15.7107,15.5222,15.5675,154400.0
2008-10-24 12:20:00,20.62,20.67,20.19,20.19,72700.0,15.5449,15.5826,15.2207,15.2207,72700.0
2008-10-24 12:30:00,20.19,20.35,20.09,20.26,95600.0,15.2207,15.3413,15.1453,15.2735,95600.0
2008-10-24 12:40:00,20.24,20.26,20.01,20.01,70600.0,15.2584,15.2735,15.085,15.085,70600.0
2008-10-24 12:50:00,20.01,20.18,20.0,20.03,70500.0,15.085,15.2132,15.0775,15.1001,70500.0
2008-10-24 13:00:00,20.08,20.17,20.0,20.08,114300.0,15.1378,15.2056,15.0775,15.1378,114300.0
2008-10-24 13:10:00,20.09,20.36,20.0,20.31,125600.0,15.1453,15.3489,15.0775,15.3112,125600.0
2008-10-24 13:20:00,20.34,20.4,20.01,20.15,96300.0,15.3338,15.379,15.085,15.1905,96300.0
2008-10-24 13:30:00,20.13,20.13,19.84,19.89,85700.0,15.1755,15.1755,14.9568,14.9945,85700.0
2008-10-24 13:40:00,19.88,20.04,19.61,19.63,85800.0,14.987,15.1076,14.7835,14.7985,85800.0
2008-10-24 13:50:00,19.6,19.92,19.55,19.7,89700.0,14.7759,15.0172,14.7382,14.8513,89700.0
2008-10-24 14:00:00,19.68,19.72,19.48,19.56,88800.0,14.8362,14.8664,14.6854,14.7458,88800.0
2008-10-24 14:10:00,19.57,19.97,19.54,19.91,142700.0,14.7533,15.0548,14.7307,15.0096,142700.0
2008-10-24 14:20:00,19.91,19.91,19.63,19.78,94800.0,15.0096,15.0096,14.7985,14.9116,94800.0
2008-10-24 14:30:00,19.78,19.98,19.78,19.92,122300.0,14.9116,15.0624,14.9116,15.0172,122300.0
2008-10-24 14:40:00,19.87,20.02,19.65,19.66,111700.0,14.9795,15.0925,14.8136,14.8211,111700.0
2008-10-24 14:50:00,19.66,20.01,19.61,19.99,187600.0,14.8211,15.085,14.7835,15.0699,187600.0
2008-10-24 15:00:00,19.99,20.29,19.97,20.07,200000.0,15.0699,15.2961,15.0548,15.1302,200000.0
2008-10-24 15:10:00,20.08,20.17,19.76,19.88,112000.0,15.1378,15.2056,14.8965,14.987,112000.0
2008-10-24 15:20:00,19.84,20.25,19.74,20.16,212200.0,14.9568,15.2659,14.8815,15.1981,212200.0
2008-10-24 15:30:00,20.17,20.17,19.65,19.76,151400.0,15.2056,15.2056,14.8136,14.8965,151400.0
2008-10-24 15:40:00,19.76,20.15,19.76,20.1,250300.0,14.8965,15.1905,14.8965,15.1528,250300.0
2008-10-24 15:50:00,20.1,20.24,19.84,19.89,321300.0,15.1528,15.2584,14.9568,14.9945,321300.0
2008-10-27 09:30:00,20.23,20.23,19.48,20.0,56600.0,15.2509,15.2509,14.6854,15.0775,56600.0
2008-10-27 09:40:00,20.01,20.22,19.75,19.86,139000.0,15.085,15.2433,14.889,14.9719,139000.0
2008-10-27 09:50:00,19.86,20.37,19.8,20.22,115400.0,14.9719,15.3564,14.9267,15.2433,115400.0
2008-10-27 10:00:00,20.22,20.69,20.21,20.59,181200.0,15.2433,15.5976,15.2358,15.5222,181200.0
2008-10-27 10:10:00,20.59,20.64,20.1,20.1,93300.0,15.5222,15.5599,15.1528,15.1528,93300.0
2008-10-27 10:20:00,20.11,20.28,20.01,20.2,91700.0,15.1604,15.2885,15.085,15.2282,91700.0
2008-10-27 10:30:00,20.2,20.22,19.88,20.08,76400.0,15.2282,15.2433,14.987,15.1378,76400.0
2008-10-27 10:40:00,20.07,20.16,19.95,20.09,77000.0,15.1302,15.1981,15.0398,15.1453,77000.0
2008-10-27 10:50:00,20.08,20.25,20.04,20.21,93800.0,15.1378,15.2659,15.1076,15.2358,93800.0
2008-10-27 11:00:00,20.2,20.32,20.08,20.32,95200.0,15.2282,15.3187,15.1378,15.3187,95200.0
2008-10-27 11:10:00,20.34,20.37,20.08,20.13,108800.0,15.3338,15.3564,15.1378,15.1755,108800.0
2008-10-27 11:20:00,20.13,20.24,19.95,20.1,113600.0,15.1755,15.2584,15.0398,15.1528,113600.0
2008-10-27 11:30:00,20.12,20.14,19.89,19.99,90800.0,15.1679,15.183,14.9945,15.0699,90800.0
2008-10-27 11:40:00,19.97,20.14,19.95,20.0,70400.0,15.0548,15.183,15.0398,15.0775,70400.0
2008-10-27 11:50:00,19.98,20.1,19.91,20.05,155900.0,15.0624,15.1528,15.0096,15.1152,155900.0
2008-10-27 12:00:00,20.04,20.33,20.0,20.15,58300.0,15.1076,15.3262,15.0775,15.1905,58300.0
2008-10-27 12:10:00,20.15,20.28,20.01,20.03,46500.0,15.1905,15.2885,15.085,15.1001,46500.0
2008-10-27 12:20:00,20.05,20.21,19.98,20.04,53800.0,15.1152,15.2358,15.0624,15.1076,53800.0
2008-10-27 12:30:00,20.03,20.22,20.0,20.2,33600.0,15.1001,15.2433,15.0775,15.2282,33600.0
2008-10-27 12:40:00,20.2,20.39,20.11,20.26,79500.0,15.2282,15.3715,15.1604,15.2735,79500.0
2008-10-27 12:50:00,20.23,20.54,20.22,20.51,57800.0,15.2509,15.4846,15.2433,15.4619,57800.0
2008-10-27 13:00:00,20.47,20.5,20.06,20.09,60500.0,15.4318,15.4544,15.1227,15.1453,60500.0
2008-10-27 13:10:00,20.08,20.13,20.0,20.1,59100.0,15.1378,15.1755,15.0775,15.1528,59100.0
2008-10-27 13:20:00,20.11,20.42,20.09,20.42,48200.0,15.1604,15.3941,15.1453,15.3941,48200.0
2008-10-27 13:30:00,20.42,20.6,20.39,20.44,81200.0,15.3941,15.5298,15.3715,15.4092,81200.0
2008-10-27 13:40:00,20.43,20.72,20.41,20.57,162100.0,15.4016,15.6203,15.3865,15.5072,162100.0
2008-10-27 13:50:00,20.56,20.56,20.35,20.46,64300.0,15.4996,15.4996,15.3413,15.4242,64300.0
2008-10-27 14:00:00,20.45,20.63,20.39,20.63,99000.0,15.4167,15.5524,15.3715,15.5524,99000.0
2008-10-27 14:10:00,20.64,20.64,20.39,20.41,85500.0,15.5599,15.5599,15.3715,15.3865,85500.0
2008-10-27 14:20:00,20.42,20.47,20.12,20.12,64800.0,15.3941,15.4318,15.1679,15.1679,64800.0
2008-10-27 14:30:00,20.12,20.3,20.09,20.26,76200.0,15.1679,15.3036,15.1453,15.2735,76200.0
2008-10-27 14:40:00,20.25,20.45,20.18,20.2,80300.0,15.2659,15.4167,15.2132,15.2282,80300.0
2008-10-27 14:50:00,20.23,20.33,20.0,20.08,155900.0,15.2509,15.3262,15.0775,15.1378,155900.0
2008-10-27 15:00:00,20.08,20.21,20.04,20.14,41700.0,15.1378,15.2358,15.1076,15.183,41700.0
2008-10-27 15:10:00,20.11,20.3,20.0,20.02,87600.0,15.1604,15.3036,15.0775,15.0925,87600.0
2008-10-27 15:20:00,20.01,20.1,19.7,19.85,152800.0,15.085,15.1528,14.8513,14.9644,152800.0
2008-10-27 15:30:00,19.87,19.91,19.41,19.59,349000.0,14.9795,15.0096,14.6327,14.7684,349000.0
2008-10-27 15:40:00,19.57,19.59,19.1,19.43,272900.0,14.7533,14.7684,14.399,14.6478,272900.0
2008-10-27 15:50:00,19.43,19.44,18.86,19.19,342100.0,14.6478,14.6553,14.218,14.4668,342100.0
2008-10-28 09:30:00,20.38,20.5,19.51,19.53,175900.0,15.3639,15.4544,14.7081,14.7231,175900.0
2008-10-28 09:40:00,19.57,19.94,19.48,19.75,159400.0,14.7533,15.0322,14.6854,14.889,159400.0
2008-10-28 09:50:00,19.75,19.75,19.46,19.52,206000.0,14.889,14.889,14.6704,14.7156,206000.0
2008-10-28 10:00:00,19.54,19.54,19.08,19.15,152200.0,14.7307,14.7307,14.3839,14.4367,152200.0
2008-10-28 10:10:00,19.15,19.3,19.05,19.1,88800.0,14.4367,14.5498,14.3613,14.399,88800.0
2008-10-28 10:20:00,19.11,19.24,18.94,18.97,113800.0,14.4065,14.5045,14.2784,14.301,113800.0
2008-10-28 10:30:00,18.94,19.05,18.89,19.02,93300.0,14.2784,14.3613,14.2407,14.3387,93300.0
2008-10-28 10:40:00,18.98,19.01,18.57,18.78,77400.0,14.3085,14.3311,13.9994,14.1577,77400.0
2008-10-28 10:50:00,18.78,18.79,18.31,18.47,95200.0,14.1577,14.1653,13.8034,13.924,95200.0
2008-10-28 11:00:00,18.46,18.63,18.42,18.54,76800.0,13.9165,14.0447,13.8863,13.9768,76800.0
2008-10-28 11:10:00,18.55,18.57,18.34,18.35,91400.0,13.9843,13.9994,13.826,13.8336,91400.0
2008-10-28 11:20:00,18.34,18.37,18.11,18.22,95000.0,13.826,13.8486,13.6526,13.7356,95000.0
2008-10-28 11:30:00,18.21,18.82,18.2,18.77,125200.0,13.728,14.1879,13.7205,14.1502,125200.0
2008-10-28 11:40:00,18.75,18.75,18.49,18.54,59300.0,14.1351,14.1351,13.9391,13.9768,59300.0
2008-10-28 11:50:00,18.5,18.66,18.38,18.38,120700.0,13.9467,14.0673,13.8562,13.8562,120700.0
2008-10-28 12:00:00,18.38,18.43,18.01,18.09,78600.0,13.8562,13.8939,13.5773,13.6376,78600.0
2008-10-28 12:10:00,18.1,18.15,18.07,18.11,104800.0,13.6451,13.6828,13.6225,13.6526,104800.0
2008-10-28 12:20:00,18.11,18.11,17.88,17.95,86900.0,13.6526,13.6526,13.4793,13.532,86900.0
2008-10-28 12:30:00,17.95,18.11,17.89,18.01,109200.0,13.532,13.6526,13.4868,13.5773,109200.0
2008-10-28 12:40:00,18.01,18.1,17.9,18.08,90200.0,13.5773,13.6451,13.4943,13.63,90200.0
2008-10-28 12:50:00,18.12,18.43,18.12,18.35,119800.0,13.6602,13.8939,13.6602,13.8336,119800.0
2008-10-28 13:00:00,18.35,18.59,18.2,18.56,121200.0,13.8336,14.0145,13.7205,13.9919,121200.0
2008-10-28 13:10:00,18.5,18.57,18.39,18.42,102600.0,13.9467,13.9994,13.8637,13.8863,102600.0
2008-10-28 13:20:00,18.41,18.41,18.31,18.35,85000.0,13.8788,13.8788,13.8034,13.8336,85000.0
2008-10-28 13:30:00,18.34,18.35,18.23,18.25,68300.0,13.826,13.8336,13.7431,13.7582,68300.0
2008-10-28 13:40:00,18.25,18.42,18.25,18.3,98800.0,13.7582,13.8863,13.7582,13.7959,98800.0
2008-10-28 13:50:00,18.29,18.29,18.09,18.09,157800.0,13.7883,13.7883,13.6376,13.6376,157800.0
2008-10-28 14:00:00,18.09,18.1,17.96,18.0,252500.0,13.6376,13.6451,13.5396,13.5697,252500.0
2008-10-28 14:10:00,18.0,18.06,17.97,18.04,143600.0,13.5697,13.6149,13.5471,13.5999,143600.0
2008-10-28 14:20:00,18.05,18.25,18.02,18.23,179400.0,13.6074,13.7582,13.5848,13.7431,179400.0
2008-10-28 14:30:00,18.24,18.48,18.23,18.37,137000.0,13.7506,13.9316,13.7431,13.8486,137000.0
2008-10-28 14:40:00,18.38,18.89,18.31,18.78,255000.0,13.8562,14.2407,13.8034,14.1577,255000.0
2008-10-28 14:50:00,18.78,19.58,18.58,19.51,320000.0,14.1577,14.7608,14.007,14.7081,320000.0
2008-10-28 15:00:00,19.5,19.62,19.04,19.04,189100.0,14.7005,14.791,14.3537,14.3537,189100.0
2008-10-28 15:10:00,19.05,19.41,19.05,19.4,148500.0,14.3613,14.6327,14.3613,14.6251,148500.0
2008-10-28 15:20:00,19.4,19.86,19.4,19.73,244100.0,14.6251,14.9719,14.6251,14.8739,244100.0
2008-10-28 15:30:00,19.69,20.0,19.51,19.99,238000.0,14.8438,15.0775,14.7081,15.0699,238000.0
2008-10-28 15:40:00,19.99,20.52,19.95,20.49,329800.0,15.0699,15.4695,15.0398,15.4469,329800.0
2008-10-28 15:50:00,20.45,20.55,20.1,20.24,298600.0,15.4167,15.4921,15.1528,15.2584,298600.0
2008-10-29 09:30:00,20.33,21.25,20.05,20.5,245100.0,15.3262,16.0198,15.1152,15.4544,245100.0
2008-10-29 09:40:00,20.48,21.39,20.48,21.39,196100.0,15.4393,16.1253,15.4393,16.1253,196100.0
2008-10-29 09:50:00,21.39,21.89,21.21,21.48,289300.0,16.1253,16.5023,15.9896,16.1932,289300.0
2008-10-29 10:00:00,21.48,21.62,21.46,21.62,168100.0,16.1932,16.2987,16.1781,16.2987,168100.0
2008-10-29 10:10:00,21.58,22.21,21.58,21.96,214800.0,16.2686,16.7435,16.2686,16.5551,214800.0
2008-10-29 10:20:00,21.94,22.07,21.91,21.99,170900.0,16.54,16.638,16.5174,16.5777,170900.0
2008-10-29 10:30:00,21.98,21.99,21.56,21.64,234000.0,16.5701,16.5777,16.2535,16.3138,234000.0
2008-10-29 10:40:00,21.64,21.71,21.51,21.63,397900.0,16.3138,16.3666,16.2158,16.3063,397900.0
2008-10-29 10:50:00,21.6,21.63,21.31,21.44,110500.0,16.2837,16.3063,16.065,16.163,110500.0
2008-10-29 11:00:00,21.44,21.65,21.43,21.61,171900.0,16.163,16.3214,16.1555,16.2912,171900.0
2008-10-29 11:10:00,21.6,21.66,21.44,21.66,155800.0,16.2837,16.3289,16.163,16.3289,155800.0
2008-10-29 11:20:00,21.66,21.73,21.61,21.7,134000.0,16.3289,16.3817,16.2912,16.359,134000.0
2008-10-29 11:30:00,21.71,21.83,21.62,21.8,132100.0,16.3666,16.457,16.2987,16.4344,132100.0
2008-10-29 11:40:00,21.78,21.8,21.48,21.65,89200.0,16.4194,16.4344,16.1932,16.3214,89200.0
2008-10-29 11:50:00,21.65,21.65,21.44,21.47,145900.0,16.3214,16.3214,16.163,16.1857,145900.0
2008-10-29 12:00:00,21.47,21.51,21.28,21.4,126200.0,16.1857,16.2158,16.0424,16.1329,126200.0
2008-10-29 12:10:00,21.39,21.41,21.29,21.3,104400.0,16.1253,16.1404,16.05,16.0575,104400.0
2008-10-29 12:20:00,21.3,21.38,21.24,21.3,89100.0,16.0575,16.1178,16.0123,16.0575,89100.0
2008-10-29 12:30:00,21.33,21.54,21.24,21.25,131800.0,16.0801,16.2384,16.0123,16.0198,131800.0
2008-10-29 12:40:00,21.25,21.3,20.99,21.13,81400.0,16.0198,16.0575,15.8238,15.9293,81400.0
2008-10-29 12:50:00,21.11,21.2,21.1,21.15,35400.0,15.9143,15.9821,15.9067,15.9444,35400.0
2008-10-29 13:00:00,21.15,21.35,21.15,21.25,68400.0,15.9444,16.0952,15.9444,16.0198,68400.0
2008-10-29 13:10:00,21.27,21.45,21.24,21.44,45100.0,16.0349,16.1706,16.0123,16.163,45100.0
2008-10-29 13:20:00,21.45,21.58,21.41,21.54,39100.0,16.1706,16.2686,16.1404,16.2384,39100.0
2008-10-29 13:30:00,21.53,21.81,21.53,21.71,102800.0,16.2309,16.442,16.2309,16.3666,102800.0
2008-10-29 13:40:00,21.74,22.04,21.62,21.95,204500.0,16.3892,16.6154,16.2987,16.5475,204500.0
2008-10-29 13:50:00,21.94,21.99,21.68,21.7,80200.0,16.54,16.5777,16.344,16.359,80200.0
2008-10-29 14:00:00,21.71,21.83,21.68,21.76,80800.0,16.3666,16.457,16.344,16.4043,80800.0
2008-10-29 14:10:00,21.76,21.82,21.55,21.76,156400.0,16.4043,16.4495,16.246,16.4043,156400.0
2008-10-29 14:20:00,21.76,22.25,21.45,21.8,391900.0,16.4043,16.7737,16.1706,16.4344,391900.0
2008-10-29 14:30:00,21.81,21.92,21.54,21.76,205900.0,16.442,16.5249,16.2384,16.4043,205900.0
2008-10-29 14:40:00,21.8,22.0,21.67,21.87,120300.0,16.4344,16.5852,16.3364,16.4872,120300.0
2008-10-29 14:50:00,21.87,21.88,21.61,21.7,103100.0,16.4872,16.4947,16.2912,16.359,103100.0
2008-10-29 15:00:00,21.73,21.9,21.64,21.72,83500.0,16.3817,16.5098,16.3138,16.3741,83500.0
2008-10-29 15:10:00,21.75,22.45,21.71,22.37,115400.0,16.3967,16.9245,16.3666,16.8641,115400.0
2008-10-29 15:20:00,22.39,22.5,22.35,22.36,194800.0,16.8792,16.9621,16.8491,16.8566,194800.0
2008-10-29 15:30:00,22.36,22.47,21.95,22.02,258400.0,16.8566,16.9395,16.5475,16.6003,258400.0
2008-10-29 15:40:00,22.04,22.26,22.02,22.21,215700.0,16.6154,16.7812,16.6003,16.7435,215700.0
2008-10-29 15:50:00,22.2,22.24,21.63,21.7,351900.0,16.736,16.7661,16.3063,16.359,351900.0
2008-10-30 09:30:00,22.62,23.04,22.23,22.67,233900.0,17.0526,17.3692,16.7586,17.0903,233900.0
2008-10-30 09:40:00,22.7,23.13,22.67,22.99,228600.0,17.1129,17.4371,17.0903,17.3315,228600.0
2008-10-30 09:50:00,22.94,23.01,22.75,22.79,193900.0,17.2938,17.3466,17.1506,17.1808,193900.0
2008-10-30 10:00:00,22.8,23.05,22.79,22.93,149700.0,17.1883,17.3768,17.1808,17.2863,149700.0
2008-10-30 10:10:00,22.92,22.97,22.52,22.75,109700.0,17.2788,17.3165,16.9772,17.1506,109700.0
2008-10-30 10:20:00,22.74,22.84,22.52,22.61,124300.0,17.1431,17.2185,16.9772,17.0451,124300.0
2008-10-30 10:30:00,22.61,22.88,22.53,22.71,101200.0,17.0451,17.2486,16.9848,17.1205,101200.0
2008-10-30 10:40:00,22.71,22.84,22.5,22.73,99400.0,17.1205,17.2185,16.9621,17.1355,99400.0
2008-10-30 10:50:00,22.73,22.97,22.67,22.8,114100.0,17.1355,17.3165,17.0903,17.1883,114100.0
2008-10-30 11:00:00,22.82,23.04,22.8,22.95,109800.0,17.2034,17.3692,17.1883,17.3014,109800.0
2008-10-30 11:10:00,22.98,23.06,22.85,22.91,66500.0,17.324,17.3843,17.226,17.2712,66500.0
2008-10-30 11:20:00,22.91,23.0,22.74,22.85,52200.0,17.2712,17.3391,17.1431,17.226,52200.0
2008-10-30 11:30:00,22.86,22.97,22.72,22.84,69800.0,17.2335,17.3165,17.128,17.2185,69800.0
2008-10-30 11:40:00,22.84,22.84,22.32,22.4,74800.0,17.2185,17.2185,16.8264,16.8868,74800.0
2008-10-30 11:50:00,22.4,22.46,22.05,22.21,54600.0,16.8868,16.932,16.6229,16.7435,54600.0
2008-10-30 12:00:00,22.18,22.55,22.14,22.44,41100.0,16.7209,16.9998,16.6908,16.9169,41100.0
2008-10-30 12:10:00,22.44,22.51,22.16,22.37,138600.0,16.9169,16.9697,16.7058,16.8641,138600.0
2008-10-30 12:20:00,22.39,22.58,22.38,22.48,42900.0,16.8792,17.0225,16.8717,16.9471,42900.0
2008-10-30 12:30:00,22.46,22.83,22.43,22.71,26900.0,16.932,17.2109,16.9094,17.1205,26900.0
2008-10-30 12:40:00,22.69,22.8,22.53,22.62,40800.0,17.1054,17.1883,16.9848,17.0526,40800.0
2008-10-30 12:50:00,22.6,22.68,22.53,22.64,28200.0,17.0375,17.0978,16.9848,17.0677,28200.0
2008-10-30 13:00:00,22.66,22.9,22.57,22.9,36500.0,17.0828,17.2637,17.0149,17.2637,36500.0
2008-10-30 13:10:00,22.91,23.04,22.79,23.03,138100.0,17.2712,17.3692,17.1808,17.3617,138100.0
2008-10-30 13:20:00,23.02,23.03,22.83,22.9,107100.0,17.3542,17.3617,17.2109,17.2637,107100.0
2008-10-30 13:30:00,22.89,23.12,22.89,23.05,63400.0,17.2562,17.4295,17.2562,17.3768,63400.0
2008-10-30 13:40:00,23.03,23.06,22.74,22.84,71000.0,17.3617,17.3843,17.1431,17.2185,71000.0
2008-10-30 13:50:00,22.84,23.09,22.77,22.79,130400.0,17.2185,17.4069,17.1657,17.1808,130400.0
2008-10-30 14:00:00,22.8,23.2,22.78,23.15,72800.0,17.1883,17.4899,17.1732,17.4522,72800.0
2008-10-30 14:10:00,23.17,23.21,23.08,23.12,38100.0,17.4672,17.4974,17.3994,17.4295,38100.0
2008-10-30 14:20:00,23.21,23.5,23.1,23.37,68500.0,17.4974,17.716,17.4145,17.618,68500.0
2008-10-30 14:30:00,23.39,23.48,23.32,23.35,96100.0,17.6331,17.7009,17.5803,17.6029,96100.0
2008-10-30 14:40:00,23.38,23.45,23.28,23.41,118700.0,17.6256,17.6783,17.5502,17.6482,118700.0
2008-10-30 14:50:00,23.41,23.44,23.06,23.2,152000.0,17.6482,17.6708,17.3843,17.4899,152000.0
2008-10-30 15:00:00,23.21,23.44,23.19,23.33,111000.0,17.4974,17.6708,17.4823,17.5879,111000.0
2008-10-30 15:10:00,23.33,23.34,23.0,23.02,186200.0,17.5879,17.5954,17.3391,17.3542,186200.0
2008-10-30 15:20:00,23.05,23.28,22.79,23.28,225400.0,17.3768,17.5502,17.1808,17.5502,225400.0
2008-10-30 15:30:00,23.28,23.41,23.04,23.28,205200.0,17.5502,17.6482,17.3692,17.5502,205200.0
2008-10-30 15:40:00,23.28,23.48,23.16,23.29,485500.0,17.5502,17.7009,17.4597,17.5577,485500.0
2008-10-30 15:50:00,23.26,23.98,23.2,23.78,327000.0,17.5351,18.0779,17.4899,17.9271,327000.0
2008-10-31 09:30:00,24.0,24.18,23.74,23.92,115300.0,18.093,18.2287,17.8969,18.0326,115300.0
2008-10-31 09:40:00,23.91,24.04,23.33,23.56,177600.0,18.0251,18.1231,17.5879,17.7612,177600.0
2008-10-31 09:50:00,23.54,23.8,23.51,23.79,120700.0,17.7462,17.9422,17.7236,17.9346,120700.0
2008-10-31 10:00:00,23.78,24.38,23.77,24.3,110200.0,17.9271,18.3794,17.9196,18.3191,110200.0
2008-10-31 10:10:00,24.28,24.3,23.91,23.99,92300.0,18.304,18.3191,18.0251,18.0854,92300.0
2008-10-31 10:20:00,23.99,23.99,23.77,23.86,54500.0,18.0854,18.0854,17.9196,17.9874,54500.0
2008-10-31 10:30:00,23.86,23.99,23.75,23.8,57300.0,17.9874,18.0854,17.9045,17.9422,57300.0
2008-10-31 10:40:00,23.8,23.92,23.67,23.75,115100.0,17.9422,18.0326,17.8442,17.9045,115100.0
2008-10-31 10:50:00,23.75,23.75,23.39,23.51,116800.0,17.9045,17.9045,17.6331,17.7236,116800.0
2008-10-31 11:00:00,23.54,23.66,23.46,23.53,55300.0,17.7462,17.8366,17.6859,17.7386,55300.0
2008-10-31 11:10:00,23.55,23.94,23.5,23.94,52600.0,17.7537,18.0477,17.716,18.0477,52600.0
2008-10-31 11:20:00,23.95,24.0,23.82,23.88,59000.0,18.0553,18.093,17.9573,18.0025,59000.0
2008-10-31 11:30:00,23.88,23.92,23.76,23.84,28200.0,18.0025,18.0326,17.912,17.9723,28200.0
2008-10-31 11:40:00,23.84,24.02,23.84,23.95,48800.0,17.9723,18.108,17.9723,18.0553,48800.0
2008-10-31 11:50:00,23.95,24.05,23.81,23.92,47000.0,18.0553,18.1306,17.9497,18.0326,47000.0
2008-10-31 12:00:00,23.92,23.92,23.72,23.79,28800.0,18.0326,18.0326,17.8819,17.9346,28800.0
2008-10-31 12:10:00,23.79,23.9,23.58,23.77,53100.0,17.9346,18.0176,17.7763,17.9196,53100.0
2008-10-31 12:20:00,23.79,23.87,23.64,23.75,39900.0,17.9346,17.995,17.8216,17.9045,39900.0
2008-10-31 12:30:00,23.78,23.8,23.6,23.68,47800.0,17.9271,17.9422,17.7914,17.8517,47800.0
2008-10-31 12:40:00,23.71,23.88,23.7,23.88,28900.0,17.8743,18.0025,17.8668,18.0025,28900.0
2008-10-31 12:50:00,23.89,23.92,23.85,23.87,25300.0,18.01,18.0326,17.9799,17.995,25300.0
2008-10-31 13:00:00,23.88,24.05,23.86,23.87,62400.0,18.0025,18.1306,17.9874,17.995,62400.0
2008-10-31 13:10:00,23.89,23.9,23.71,23.8,96700.0,18.01,18.0176,17.8743,17.9422,96700.0
2008-10-31 13:20:00,23.8,24.0,23.76,24.0,64000.0,17.9422,18.093,17.912,18.093,64000.0
2008-10-31 13:30:00,24.0,24.15,23.95,23.99,93100.0,18.093,18.206,18.0553,18.0854,93100.0
2008-10-31 13:40:00,23.99,24.0,23.88,23.96,30300.0,18.0854,18.093,18.0025,18.0628,30300.0
2008-10-31 13:50:00,23.96,23.98,23.85,23.95,26900.0,18.0628,18.0779,17.9799,18.0553,26900.0
2008-10-31 14:00:00,23.95,23.99,23.8,23.9,29100.0,18.0553,18.0854,17.9422,18.0176,29100.0
2008-10-31 14:10:00,23.92,24.0,23.8,23.81,33200.0,18.0326,18.093,17.9422,17.9497,33200.0
2008-10-31 14:20:00,23.81,23.9,23.67,23.88,43800.0,17.9497,18.0176,17.8442,18.0025,43800.0
2008-10-31 14:30:00,23.87,24.05,23.8,23.9,80800.0,17.995,18.1306,17.9422,18.0176,80800.0
2008-10-31 14:40:00,23.9,24.03,23.73,23.77,86000.0,18.0176,18.1156,17.8894,17.9196,86000.0
2008-10-31 14:50:00,23.79,24.0,23.77,23.97,41100.0,17.9346,18.093,17.9196,18.0703,41100.0
2008-10-31 15:00:00,23.99,24.04,23.79,23.93,158000.0,18.0854,18.1231,17.9346,18.0402,158000.0
2008-10-31 15:10:00,23.95,23.95,23.67,23.72,88300.0,18.0553,18.0553,17.8442,17.8819,88300.0
2008-10-31 15:20:00,23.71,23.88,23.45,23.65,130900.0,17.8743,18.0025,17.6783,17.8291,130900.0
2008-10-31 15:30:00,23.62,23.8,23.62,23.8,80100.0,17.8065,17.9422,17.8065,17.9422,80100.0
2008-10-31 15:40:00,23.79,23.79,23.29,23.67,231300.0,17.9346,17.9346,17.5577,17.8442,231300.0
2008-10-31 15:50:00,23.67,23.78,23.39,23.52,432700.0,17.8442,17.9271,17.6331,17.7311,432700.0
2008-11-03 09:30:00,22.76,23.56,22.76,23.41,107800.0,17.1582,17.7612,17.1582,17.6482,107800.0
2008-11-03 09:40:00,23.43,23.55,23.21,23.33,46400.0,17.6632,17.7537,17.4974,17.5879,46400.0
2008-11-03 09:50:00,23.33,23.48,23.18,23.18,79300.0,17.5879,17.7009,17.4748,17.4748,79300.0
2008-11-03 10:00:00,23.19,23.35,23.0,23.11,105700.0,17.4823,17.6029,17.3391,17.422,105700.0
2008-11-03 10:10:00,23.12,23.22,23.0,23.01,65900.0,17.4295,17.5049,17.3391,17.3466,65900.0
2008-11-03 10:20:00,23.03,23.03,22.64,22.66,52200.0,17.3617,17.3617,17.0677,17.0828,52200.0
2008-11-03 10:30:00,22.69,22.92,22.6,22.85,29900.0,17.1054,17.2788,17.0375,17.226,29900.0
2008-11-03 10:40:00,22.82,22.85,22.6,22.8,47600.0,17.2034,17.226,17.0375,17.1883,47600.0
2008-11-03 10:50:00,22.8,22.82,22.66,22.67,56500.0,17.1883,17.2034,17.0828,17.0903,56500.0
2008-11-03 11:00:00,22.67,22.8,22.66,22.73,32300.0,17.0903,17.1883,17.0828,17.1355,32300.0
2008-11-03 11:10:00,22.75,22.87,22.73,22.84,26700.0,17.1506,17.2411,17.1355,17.2185,26700.0
2008-11-03 11:20:00,22.83,22.84,22.65,22.67,32600.0,17.2109,17.2185,17.0752,17.0903,32600.0
2008-11-03 11:30:00,22.67,22.75,22.56,22.74,50000.0,17.0903,17.1506,17.0074,17.1431,50000.0
2008-11-03 11:40:00,22.73,22.88,22.67,22.69,49300.0,17.1355,17.2486,17.0903,17.1054,49300.0
2008-11-03 11:50:00,22.7,22.88,22.68,22.88,44600.0,17.1129,17.2486,17.0978,17.2486,44600.0
2008-11-03 12:00:00,22.87,22.88,22.76,22.76,31800.0,17.2411,17.2486,17.1582,17.1582,31800.0
2008-11-03 12:10:00,22.76,22.82,22.7,22.79,30100.0,17.1582,17.2034,17.1129,17.1808,30100.0
2008-11-03 12:20:00,22.78,22.8,22.73,22.77,24200.0,17.1732,17.1883,17.1355,17.1657,24200.0
2008-11-03 12:30:00,22.78,22.81,22.76,22.76,15700.0,17.1732,17.1958,17.1582,17.1582,15700.0
2008-11-03 12:40:00,22.75,22.75,22.54,22.54,23200.0,17.1506,17.1506,16.9923,16.9923,23200.0
2008-11-03 12:50:00,22.52,22.52,22.39,22.46,63200.0,16.9772,16.9772,16.8792,16.932,63200.0
2008-11-03 13:00:00,22.46,22.61,22.45,22.59,42400.0,16.932,17.0451,16.9245,17.03,42400.0
2008-11-03 13:10:00,22.61,22.61,22.5,22.53,46300.0,17.0451,17.0451,16.9621,16.9848,46300.0
2008-11-03 13:20:00,22.53,22.64,22.47,22.47,17400.0,16.9848,17.0677,16.9395,16.9395,17400.0
2008-11-03 13:30:00,22.47,22.55,22.4,22.52,61900.0,16.9395,16.9998,16.8868,16.9772,61900.0
2008-11-03 13:40:00,22.53,22.54,22.3,22.48,66400.0,16.9848,16.9923,16.8114,16.9471,66400.0
2008-11-03 13:50:00,22.49,22.53,22.44,22.46,98400.0,16.9546,16.9848,16.9169,16.932,98400.0
2008-11-03 14:00:00,22.47,22.68,22.45,22.65,51000.0,16.9395,17.0978,16.9245,17.0752,51000.0
2008-11-03 14:10:00,22.65,22.66,22.47,22.51,23700.0,17.0752,17.0828,16.9395,16.9697,23700.0
2008-11-03 14:20:00,22.5,22.68,22.47,22.68,40900.0,16.9621,17.0978,16.9395,17.0978,40900.0
2008-11-03 14:30:00,22.66,22.7,22.55,22.61,46900.0,17.0828,17.1129,16.9998,17.0451,46900.0
2008-11-03 14:40:00,22.61,22.62,22.33,22.6,114400.0,17.0451,17.0526,16.834,17.0375,114400.0
2008-11-03 14:50:00,22.57,22.59,22.48,22.49,73600.0,17.0149,17.03,16.9471,16.9546,73600.0
2008-11-03 15:00:00,22.49,22.5,22.26,22.31,87900.0,16.9546,16.9621,16.7812,16.8189,87900.0
2008-11-03 15:10:00,22.35,22.48,22.28,22.39,69100.0,16.8491,16.9471,16.7963,16.8792,69100.0
2008-11-03 15:20:00,22.42,22.45,22.3,22.36,70000.0,16.9018,16.9245,16.8114,16.8566,70000.0
2008-11-03 15:30:00,22.37,22.58,22.35,22.43,88700.0,16.8641,17.0225,16.8491,16.9094,88700.0
2008-11-03 15:40:00,22.43,22.54,22.35,22.52,168800.0,16.9094,16.9923,16.8491,16.9772,168800.0
2008-11-03 15:50:00,22.53,22.55,22.31,22.45,167700.0,16.9848,16.9998,16.8189,16.9245,167700.0
2008-11-04 09:30:00,23.37,23.96,23.01,23.78,115300.0,17.618,18.0628,17.3466,17.9271,115300.0
2008-11-04 09:40:00,23.76,24.25,23.66,24.0,125600.0,17.912,18.2814,17.8366,18.093,125600.0
2008-11-04 09:50:00,24.0,24.12,23.83,23.97,97300.0,18.093,18.1834,17.9648,18.0703,97300.0
2008-11-04 10:00:00,23.94,24.07,23.7,23.78,1449100.0,18.0477,18.1457,17.8668,17.9271,1449100.0
2008-11-04 10:10:00,23.8,23.91,23.79,23.89,47900.0,17.9422,18.0251,17.9346,18.01,47900.0
2008-11-04 10:20:00,23.9,24.01,23.81,24.0,50500.0,18.0176,18.1005,17.9497,18.093,50500.0
2008-11-04 10:30:00,24.0,24.01,23.91,24.0,61800.0,18.093,18.1005,18.0251,18.093,61800.0
2008-11-04 10:40:00,24.0,24.12,23.96,24.06,172200.0,18.093,18.1834,18.0628,18.1382,172200.0
2008-11-04 10:50:00,24.06,24.28,24.04,24.21,130100.0,18.1382,18.304,18.1231,18.2513,130100.0
2008-11-04 11:00:00,24.25,24.37,24.2,24.37,121400.0,18.2814,18.3719,18.2437,18.3719,121400.0
2008-11-04 11:10:00,24.39,24.54,24.39,24.5,114600.0,18.387,18.5,18.387,18.4699,114600.0
2008-11-04 11:20:00,24.5,24.64,24.47,24.59,112300.0,18.4699,18.5754,18.4473,18.5377,112300.0
2008-11-04 11:30:00,24.58,24.66,24.4,24.59,1131600.0,18.5302,18.5905,18.3945,18.5377,1131600.0
2008-11-04 11:40:00,24.58,24.77,24.56,24.76,196700.0,18.5302,18.6734,18.5151,18.6659,196700.0
2008-11-04 11:50:00,24.76,24.97,24.75,24.92,62100.0,18.6659,18.8242,18.6584,18.7865,62100.0
2008-11-04 12:00:00,24.92,24.94,24.63,24.65,48800.0,18.7865,18.8016,18.5679,18.583,48800.0
2008-11-04 12:10:00,24.64,24.66,24.41,24.45,156500.0,18.5754,18.5905,18.402,18.4322,156500.0
2008-11-04 12:20:00,24.46,24.56,24.4,24.4,75300.0,18.4397,18.5151,18.3945,18.3945,75300.0
2008-11-04 12:30:00,24.41,24.52,24.38,24.5,141100.0,18.402,18.485,18.3794,18.4699,141100.0
2008-11-04 12:40:00,24.5,24.51,24.41,24.5,32100.0,18.4699,18.4774,18.402,18.4699,32100.0
2008-11-04 12:50:00,24.5,24.53,24.48,24.5,169100.0,18.4699,18.4925,18.4548,18.4699,169100.0
2008-11-04 13:00:00,24.52,24.57,24.49,24.49,190500.0,18.485,18.5227,18.4624,18.4624,190500.0
2008-11-04 13:10:00,24.5,24.58,24.35,24.48,160100.0,18.4699,18.5302,18.3568,18.4548,160100.0
2008-11-04 13:20:00,24.45,24.56,24.44,24.54,60200.0,18.4322,18.5151,18.4247,18.5,60200.0
2008-11-04 13:30:00,24.55,24.56,24.5,24.51,274700.0,18.5076,18.5151,18.4699,18.4774,274700.0
2008-11-04 13:40:00,24.5,24.53,24.46,24.49,418200.0,18.4699,18.4925,18.4397,18.4624,418200.0
2008-11-04 13:50:00,24.46,24.53,24.42,24.44,97200.0,18.4397,18.4925,18.4096,18.4247,97200.0
2008-11-04 14:00:00,24.43,24.43,24.1,24.16,148400.0,18.4171,18.4171,18.1683,18.2136,148400.0
2008-11-04 14:10:00,24.16,24.33,24.15,24.29,89900.0,18.2136,18.3417,18.206,18.3116,89900.0
2008-11-04 14:20:00,24.27,24.41,24.19,24.41,64500.0,18.2965,18.402,18.2362,18.402,64500.0
2008-11-04 14:30:00,24.42,24.42,24.34,24.37,31100.0,18.4096,18.4096,18.3493,18.3719,31100.0
2008-11-04 14:40:00,24.37,24.51,24.35,24.36,119600.0,18.3719,18.4774,18.3568,18.3643,119600.0
2008-11-04 14:50:00,24.35,24.36,23.74,23.79,223200.0,18.3568,18.3643,17.8969,17.9346,223200.0
2008-11-04 15:00:00,23.79,23.8,23.61,23.71,128500.0,17.9346,17.9422,17.7989,17.8743,128500.0
2008-11-04 15:10:00,23.7,23.98,23.66,23.89,79400.0,17.8668,18.0779,17.8366,18.01,79400.0
2008-11-04 15:20:00,23.88,23.9,23.68,23.85,119300.0,18.0025,18.0176,17.8517,17.9799,119300.0
2008-11-04 15:30:00,23.85,24.12,23.77,24.1,204000.0,17.9799,18.1834,17.9196,18.1683,204000.0
2008-11-04 15:40:00,24.09,24.47,24.05,24.46,235800.0,18.1608,18.4473,18.1306,18.4397,235800.0
2008-11-04 15:50:00,24.46,24.7,24.38,24.5,551400.0,18.4397,18.6207,18.3794,18.4699,551400.0
2008-11-05 09:30:00,24.41,24.41,23.49,23.8,98000.0,18.402,18.402,17.7085,17.9422,98000.0
2008-11-05 09:40:00,23.8,23.97,23.71,23.91,325100.0,17.9422,18.0703,17.8743,18.0251,325100.0
2008-11-05 09:50:00,23.92,24.01,23.72,24.0,79100.0,18.0326,18.1005,17.8819,18.093,79100.0
2008-11-05 10:00:00,24.0,24.33,23.86,24.25,64400.0,18.093,18.3417,17.9874,18.2814,64400.0
2008-11-05 10:10:00,24.27,24.32,24.06,24.17,77300.0,18.2965,18.3342,18.1382,18.2211,77300.0
2008-11-05 10:20:00,24.17,24.26,24.13,24.14,46100.0,18.2211,18.289,18.191,18.1985,46100.0
2008-11-05 10:30:00,24.13,24.22,24.05,24.07,48600.0,18.191,18.2588,18.1306,18.1457,48600.0
2008-11-05 10:40:00,24.14,24.23,24.05,24.22,42500.0,18.1985,18.2663,18.1306,18.2588,42500.0
2008-11-05 10:50:00,24.22,24.22,23.96,23.98,45200.0,18.2588,18.2588,18.0628,18.0779,45200.0
2008-11-05 11:00:00,23.99,24.13,23.83,23.89,46400.0,18.0854,18.191,17.9648,18.01,46400.0
2008-11-05 11:10:00,23.88,24.02,23.86,24.01,42500.0,18.0025,18.108,17.9874,18.1005,42500.0
2008-11-05 11:20:00,24.02,24.02,23.68,23.73,49100.0,18.108,18.108,17.8517,17.8894,49100.0
2008-11-05 11:30:00,23.74,23.74,23.6,23.66,55200.0,17.8969,17.8969,17.7914,17.8366,55200.0
2008-11-05 11:40:00,23.67,23.75,23.6,23.64,62200.0,17.8442,17.9045,17.7914,17.8216,62200.0
2008-11-05 11:50:00,23.64,23.72,23.5,23.6,85600.0,17.8216,17.8819,17.716,17.7914,85600.0
2008-11-05 12:00:00,23.62,23.66,23.54,23.6,39600.0,17.8065,17.8366,17.7462,17.7914,39600.0
2008-11-05 12:10:00,23.6,23.78,23.56,23.68,57900.0,17.7914,17.9271,17.7612,17.8517,57900.0
2008-11-05 12:20:00,23.69,23.69,23.43,23.44,24000.0,17.8593,17.8593,17.6632,17.6708,24000.0
2008-11-05 12:30:00,23.45,23.63,23.4,23.4,9200.0,17.6783,17.814,17.6406,17.6406,9200.0
2008-11-05 12:40:00,23.37,23.37,23.27,23.34,16600.0,17.618,17.618,17.5426,17.5954,16600.0
2008-11-05 12:50:00,23.36,23.41,23.25,23.35,24000.0,17.6105,17.6482,17.5275,17.6029,24000.0
2008-11-05 13:00:00,23.35,23.35,23.24,23.33,30200.0,17.6029,17.6029,17.52,17.5879,30200.0
2008-11-05 13:10:00,23.33,23.5,23.32,23.49,20800.0,17.5879,17.716,17.5803,17.7085,20800.0
2008-11-05 13:20:00,23.49,23.53,23.41,23.52,30200.0,17.7085,17.7386,17.6482,17.7311,30200.0
2008-11-05 13:30:00,23.49,23.54,23.32,23.5,25200.0,17.7085,17.7462,17.5803,17.716,25200.0
2008-11-05 13:40:00,23.5,23.66,23.43,23.6,33300.0,17.716,17.8366,17.6632,17.7914,33300.0
2008-11-05 13:50:00,23.58,23.58,23.4,23.43,47100.0,17.7763,17.7763,17.6406,17.6632,47100.0
2008-11-05 14:00:00,23.41,23.6,23.38,23.38,53400.0,17.6482,17.7914,17.6256,17.6256,53400.0
2008-11-05 14:10:00,23.38,23.53,23.36,23.5,43300.0,17.6256,17.7386,17.6105,17.716,43300.0
2008-11-05 14:20:00,23.5,23.58,23.42,23.55,45300.0,17.716,17.7763,17.6557,17.7537,45300.0
2008-11-05 14:30:00,23.54,23.8,23.49,23.54,23500.0,17.7462,17.9422,17.7085,17.7462,23500.0
2008-11-05 14:40:00,23.52,23.64,23.49,23.6,31900.0,17.7311,17.8216,17.7085,17.7914,31900.0
2008-11-05 14:50:00,23.59,23.75,23.52,23.6,77500.0,17.7839,17.9045,17.7311,17.7914,77500.0
2008-11-05 15:00:00,23.6,23.77,23.55,23.55,60400.0,17.7914,17.9196,17.7537,17.7537,60400.0
2008-11-05 15:10:00,23.58,23.62,23.34,23.54,44100.0,17.7763,17.8065,17.5954,17.7462,44100.0
2008-11-05 15:20:00,23.55,23.68,23.46,23.64,111000.0,17.7537,17.8517,17.6859,17.8216,111000.0
2008-11-05 15:30:00,23.61,23.69,23.51,23.53,111700.0,17.7989,17.8593,17.7236,17.7386,111700.0
2008-11-05 15:40:00,23.53,23.73,23.48,23.68,139600.0,17.7386,17.8894,17.7009,17.8517,139600.0
2008-11-05 15:50:00,23.69,23.75,23.48,23.55,219000.0,17.8593,17.9045,17.7009,17.7537,219000.0
2008-11-06 09:30:00,23.31,24.0,23.05,23.5,89600.0,17.5728,18.093,17.3768,17.716,89600.0
2008-11-06 09:40:00,23.5,23.73,22.74,22.84,108300.0,17.716,17.8894,17.1431,17.2185,108300.0
2008-11-06 09:50:00,22.86,22.91,22.6,22.76,190300.0,17.2335,17.2712,17.0375,17.1582,190300.0
2008-11-06 10:00:00,22.72,22.85,22.57,22.62,77200.0,17.128,17.226,17.0149,17.0526,77200.0
2008-11-06 10:10:00,22.61,22.7,22.49,22.68,88500.0,17.0451,17.1129,16.9546,17.0978,88500.0
2008-11-06 10:20:00,22.66,22.73,22.49,22.55,113700.0,17.0828,17.1355,16.9546,16.9998,113700.0
2008-11-06 10:30:00,22.53,22.63,22.48,22.6,95000.0,16.9848,17.0601,16.9471,17.0375,95000.0
2008-11-06 10:40:00,22.6,22.6,22.45,22.53,92800.0,17.0375,17.0375,16.9245,16.9848,92800.0
2008-11-06 10:50:00,22.52,22.56,22.35,22.48,28600.0,16.9772,17.0074,16.8491,16.9471,28600.0
2008-11-06 11:00:00,22.48,22.63,22.43,22.49,70900.0,16.9471,17.0601,16.9094,16.9546,70900.0
2008-11-06 11:10:00,22.48,22.54,22.38,22.48,76400.0,16.9471,16.9923,16.8717,16.9471,76400.0
2008-11-06 11:20:00,22.48,22.5,22.3,22.35,21300.0,16.9471,16.9621,16.8114,16.8491,21300.0
2008-11-06 11:30:00,22.36,22.37,22.22,22.32,46700.0,16.8566,16.8641,16.7511,16.8264,46700.0
2008-11-06 11:40:00,22.32,22.35,22.21,22.27,20800.0,16.8264,16.8491,16.7435,16.7888,20800.0
2008-11-06 11:50:00,22.25,22.28,22.15,22.2,50700.0,16.7737,16.7963,16.6983,16.736,50700.0
2008-11-06 12:00:00,22.18,22.3,22.0,22.07,57000.0,16.7209,16.8114,16.5852,16.638,57000.0
2008-11-06 12:10:00,22.07,22.16,21.99,22.09,45000.0,16.638,16.7058,16.5777,16.6531,45000.0
2008-11-06 12:20:00,22.1,22.12,21.93,22.1,24000.0,16.6606,16.6757,16.5324,16.6606,24000.0
2008-11-06 12:30:00,22.05,22.07,21.91,21.91,56000.0,16.6229,16.638,16.5174,16.5174,56000.0
2008-11-06 12:40:00,21.91,22.0,21.81,22.0,24000.0,16.5174,16.5852,16.442,16.5852,24000.0
2008-11-06 12:50:00,22.0,22.14,21.98,22.11,36900.0,16.5852,16.6908,16.5701,16.6681,36900.0
2008-11-06 13:00:00,22.11,22.11,21.83,21.86,30700.0,16.6681,16.6681,16.457,16.4797,30700.0
2008-11-06 13:10:00,21.83,21.84,21.58,21.65,74500.0,16.457,16.4646,16.2686,16.3214,74500.0
2008-11-06 13:20:00,21.65,21.81,21.65,21.74,65800.0,16.3214,16.442,16.3214,16.3892,65800.0
2008-11-06 13:30:00,21.72,21.73,21.6,21.67,34700.0,16.3741,16.3817,16.2837,16.3364,34700.0
2008-11-06 13:40:00,21.62,21.72,21.54,21.71,28000.0,16.2987,16.3741,16.2384,16.3666,28000.0
2008-11-06 13:50:00,21.72,21.77,21.58,21.77,37100.0,16.3741,16.4118,16.2686,16.4118,37100.0
2008-11-06 14:00:00,21.77,22.06,21.74,21.97,132100.0,16.4118,16.6304,16.3892,16.5626,132100.0
2008-11-06 14:10:00,21.95,22.04,21.85,22.0,49900.0,16.5475,16.6154,16.4721,16.5852,49900.0
2008-11-06 14:20:00,21.99,22.04,21.89,21.94,46000.0,16.5777,16.6154,16.5023,16.54,46000.0
2008-11-06 14:30:00,21.96,22.33,21.93,22.3,41700.0,16.5551,16.834,16.5324,16.8114,41700.0
2008-11-06 14:40:00,22.28,22.33,22.17,22.23,51900.0,16.7963,16.834,16.7134,16.7586,51900.0
2008-11-06 14:50:00,22.23,22.3,21.98,21.99,42400.0,16.7586,16.8114,16.5701,16.5777,42400.0
2008-11-06 15:00:00,22.04,22.18,21.76,21.82,176200.0,16.6154,16.7209,16.4043,16.4495,176200.0
2008-11-06 15:10:00,21.79,22.0,21.75,21.98,51100.0,16.4269,16.5852,16.3967,16.5701,51100.0
2008-11-06 15:20:00,21.98,22.01,21.82,21.9,45600.0,16.5701,16.5927,16.4495,16.5098,45600.0
2008-11-06 15:30:00,21.91,22.0,21.77,21.79,48100.0,16.5174,16.5852,16.4118,16.4269,48100.0
2008-11-06 15:40:00,21.79,21.98,21.65,21.66,96300.0,16.4269,16.5701,16.3214,16.3289,96300.0
2008-11-06 15:50:00,21.68,21.77,21.36,21.53,235300.0,16.344,16.4118,16.1027,16.2309,235300.0
2008-11-07 09:30:00,21.78,22.14,21.71,22.0,104300.0,16.4194,16.6908,16.3666,16.5852,104300.0
2008-11-07 09:40:00,22.0,22.33,21.96,22.2,72200.0,16.5852,16.834,16.5551,16.736,72200.0
2008-11-07 09:50:00,22.15,22.19,21.98,22.05,86500.0,16.6983,16.7284,16.5701,16.6229,86500.0
2008-11-07 10:00:00,22.04,22.27,22.01,22.24,137200.0,16.6154,16.7888,16.5927,16.7661,137200.0
2008-11-07 10:10:00,22.25,22.46,22.19,22.46,85800.0,16.7737,16.932,16.7284,16.932,85800.0
2008-11-07 10:20:00,22.42,22.64,22.42,22.61,93000.0,16.9018,17.0677,16.9018,17.0451,93000.0
2008-11-07 10:30:00,22.62,22.71,22.5,22.63,131400.0,17.0526,17.1205,16.9621,17.0601,131400.0
2008-11-07 10:40:00,22.63,22.65,22.48,22.5,84900.0,17.0601,17.0752,16.9471,16.9621,84900.0
2008-11-07 10:50:00,22.5,22.6,22.41,22.41,51200.0,16.9621,17.0375,16.8943,16.8943,51200.0
2008-11-07 11:00:00,22.45,22.45,22.23,22.3,23800.0,16.9245,16.9245,16.7586,16.8114,23800.0
2008-11-07 11:10:00,22.29,22.36,22.22,22.27,112600.0,16.8038,16.8566,16.7511,16.7888,112600.0
2008-11-07 11:20:00,22.26,22.3,22.04,22.08,70500.0,16.7812,16.8114,16.6154,16.6455,70500.0
2008-11-07 11:30:00,22.07,22.08,21.98,22.0,123100.0,16.638,16.6455,16.5701,16.5852,123100.0
2008-11-07 11:40:00,22.0,22.28,21.98,22.28,81900.0,16.5852,16.7963,16.5701,16.7963,81900.0
2008-11-07 11:50:00,22.26,22.28,22.12,22.25,83600.0,16.7812,16.7963,16.6757,16.7737,83600.0
2008-11-07 12:00:00,22.29,22.33,22.16,22.26,96600.0,16.8038,16.834,16.7058,16.7812,96600.0
2008-11-07 12:10:00,22.25,22.3,22.12,22.19,74600.0,16.7737,16.8114,16.6757,16.7284,74600.0
2008-11-07 12:20:00,22.18,22.46,22.14,22.39,42500.0,16.7209,16.932,16.6908,16.8792,42500.0
2008-11-07 12:30:00,22.42,22.47,22.31,22.39,62200.0,16.9018,16.9395,16.8189,16.8792,62200.0
2008-11-07 12:40:00,22.39,22.5,22.36,22.47,37400.0,16.8792,16.9621,16.8566,16.9395,37400.0
2008-11-07 12:50:00,22.5,22.55,22.46,22.51,42400.0,16.9621,16.9998,16.932,16.9697,42400.0
2008-11-07 13:00:00,22.51,22.65,22.49,22.56,39800.0,16.9697,17.0752,16.9546,17.0074,39800.0
2008-11-07 13:10:00,22.58,22.67,22.5,22.65,24100.0,17.0225,17.0903,16.9621,17.0752,24100.0
2008-11-07 13:20:00,22.66,22.75,22.6,22.75,32400.0,17.0828,17.1506,17.0375,17.1506,32400.0
2008-11-07 13:30:00,22.75,22.79,22.6,22.64,49700.0,17.1506,17.1808,17.0375,17.0677,49700.0
2008-11-07 13:40:00,22.62,22.67,22.56,22.62,20900.0,17.0526,17.0903,17.0074,17.0526,20900.0
2008-11-07 13:50:00,22.63,22.65,22.58,22.64,19300.0,17.0601,17.0752,17.0225,17.0677,19300.0
2008-11-07 14:00:00,22.66,22.67,22.51,22.51,19600.0,17.0828,17.0903,16.9697,16.9697,19600.0
2008-11-07 14:10:00,22.53,22.61,22.52,22.6,6900.0,16.9848,17.0451,16.9772,17.0375,6900.0
2008-11-07 14:20:00,22.59,22.64,22.4,22.5,26000.0,17.03,17.0677,16.8868,16.9621,26000.0
2008-11-07 14:30:00,22.5,22.7,22.5,22.68,26600.0,16.9621,17.1129,16.9621,17.0978,26600.0
2008-11-07 14:40:00,22.68,22.74,22.65,22.72,106000.0,17.0978,17.1431,17.0752,17.128,106000.0
2008-11-07 14:50:00,22.72,22.79,22.45,22.48,83800.0,17.128,17.1808,16.9245,16.9471,83800.0
2008-11-07 15:00:00,22.48,22.5,22.25,22.42,58200.0,16.9471,16.9621,16.7737,16.9018,58200.0
2008-11-07 15:10:00,22.42,22.51,22.3,22.3,15800.0,16.9018,16.9697,16.8114,16.8114,15800.0
2008-11-07 15:20:00,22.3,22.51,22.25,22.44,92300.0,16.8114,16.9697,16.7737,16.9169,92300.0
2008-11-07 15:30:00,22.46,22.88,22.44,22.72,77100.0,16.932,17.2486,16.9169,17.128,77100.0
2008-11-07 15:40:00,22.73,23.12,22.72,23.1,113700.0,17.1355,17.4295,17.128,17.4145,113700.0
2008-11-07 15:50:00,23.06,23.92,22.96,23.5,486400.0,17.3843,18.0326,17.3089,17.716,486400.0
2008-11-10 09:30:00,23.72,24.0,23.01,23.81,106200.0,17.8819,18.093,17.3466,17.9497,106200.0
2008-11-10 09:40:00,23.79,23.91,23.45,23.49,131000.0,17.9346,18.0251,17.6783,17.7085,131000.0
2008-11-10 09:50:00,23.5,23.53,23.2,23.26,111500.0,17.716,17.7386,17.4899,17.5351,111500.0
2008-11-10 10:00:00,23.26,23.31,22.96,23.13,98300.0,17.5351,17.5728,17.3089,17.4371,98300.0
2008-11-10 10:10:00,23.12,23.26,22.84,22.86,137200.0,17.4295,17.5351,17.2185,17.2335,137200.0
2008-11-10 10:20:00,22.87,22.92,22.73,22.86,74500.0,17.2411,17.2788,17.1355,17.2335,74500.0
2008-11-10 10:30:00,22.86,22.86,22.55,22.66,109300.0,17.2335,17.2335,16.9998,17.0828,109300.0
2008-11-10 10:40:00,22.63,22.69,22.52,22.52,84600.0,17.0601,17.1054,16.9772,16.9772,84600.0
2008-11-10 10:50:00,22.52,22.55,22.4,22.41,127000.0,16.9772,16.9998,16.8868,16.8943,127000.0
2008-11-10 11:00:00,22.43,22.44,22.25,22.37,72700.0,16.9094,16.9169,16.7737,16.8641,72700.0
2008-11-10 11:10:00,22.37,22.37,22.25,22.3,73800.0,16.8641,16.8641,16.7737,16.8114,73800.0
2008-11-10 11:20:00,22.3,22.42,22.29,22.41,44400.0,16.8114,16.9018,16.8038,16.8943,44400.0
2008-11-10 11:30:00,22.42,22.6,22.4,22.45,126400.0,16.9018,17.0375,16.8868,16.9245,126400.0
2008-11-10 11:40:00,22.45,22.51,22.37,22.41,111300.0,16.9245,16.9697,16.8641,16.8943,111300.0
2008-11-10 11:50:00,22.4,22.42,22.22,22.3,123700.0,16.8868,16.9018,16.7511,16.8114,123700.0
2008-11-10 12:00:00,22.36,22.4,22.29,22.39,33200.0,16.8566,16.8868,16.8038,16.8792,33200.0
2008-11-10 12:10:00,22.42,22.44,22.28,22.31,39400.0,16.9018,16.9169,16.7963,16.8189,39400.0
2008-11-10 12:20:00,22.32,22.38,22.11,22.13,137200.0,16.8264,16.8717,16.6681,16.6832,137200.0
2008-11-10 12:30:00,22.13,22.13,21.9,21.91,132800.0,16.6832,16.6832,16.5098,16.5174,132800.0
2008-11-10 12:40:00,21.91,21.95,21.67,21.71,138200.0,16.5174,16.5475,16.3364,16.3666,138200.0
2008-11-10 12:50:00,21.75,21.77,21.41,21.41,146900.0,16.3967,16.4118,16.1404,16.1404,146900.0
2008-11-10 13:00:00,21.44,21.48,21.4,21.43,49300.0,16.163,16.1932,16.1329,16.1555,49300.0
2008-11-10 13:10:00,21.44,21.72,21.33,21.57,162700.0,16.163,16.3741,16.0801,16.261,162700.0
2008-11-10 13:20:00,21.56,21.58,21.38,21.52,108800.0,16.2535,16.2686,16.1178,16.2233,108800.0
2008-11-10 13:30:00,21.52,21.61,21.48,21.53,88700.0,16.2233,16.2912,16.1932,16.2309,88700.0
2008-11-10 13:40:00,21.53,21.53,21.4,21.47,81900.0,16.2309,16.2309,16.1329,16.1857,81900.0
2008-11-10 13:50:00,21.46,21.6,21.42,21.54,89400.0,16.1781,16.2837,16.148,16.2384,89400.0
2008-11-10 14:00:00,21.54,21.64,21.47,21.64,100200.0,16.2384,16.3138,16.1857,16.3138,100200.0
2008-11-10 14:10:00,21.64,21.65,21.48,21.6,71200.0,16.3138,16.3214,16.1932,16.2837,71200.0
2008-11-10 14:20:00,21.6,21.73,21.56,21.62,41800.0,16.2837,16.3817,16.2535,16.2987,41800.0
2008-11-10 14:30:00,21.62,21.62,21.51,21.53,30300.0,16.2987,16.2987,16.2158,16.2309,30300.0
2008-11-10 14:40:00,21.56,21.72,21.56,21.65,108700.0,16.2535,16.3741,16.2535,16.3214,108700.0
2008-11-10 14:50:00,21.65,21.75,21.61,21.65,88200.0,16.3214,16.3967,16.2912,16.3214,88200.0
2008-11-10 15:00:00,21.64,21.74,21.6,21.69,101900.0,16.3138,16.3892,16.2837,16.3515,101900.0
2008-11-10 15:10:00,21.69,22.16,21.66,21.92,85800.0,16.3515,16.7058,16.3289,16.5249,85800.0
2008-11-10 15:20:00,21.92,21.96,21.65,21.79,63900.0,16.5249,16.5551,16.3214,16.4269,63900.0
2008-11-10 15:30:00,21.79,22.1,21.76,21.88,99500.0,16.4269,16.6606,16.4043,16.4947,99500.0
2008-11-10 15:40:00,21.81,22.2,21.78,22.18,84500.0,16.442,16.736,16.4194,16.7209,84500.0
2008-11-10 15:50:00,22.16,22.57,22.15,22.53,249500.0,16.7058,17.0149,16.6983,16.9848,249500.0
2008-11-11 09:30:00,22.57,22.57,22.0,22.28,50700.0,17.0149,17.0149,16.5852,16.7963,50700.0
2008-11-11 09:40:00,22.27,22.37,22.15,22.2,65900.0,16.7888,16.8641,16.6983,16.736,65900.0
2008-11-11 09:50:00,22.14,22.14,21.87,21.92,30500.0,16.6908,16.6908,16.4872,16.5249,30500.0
2008-11-11 10:00:00,21.93,22.19,21.92,22.05,56600.0,16.5324,16.7284,16.5249,16.6229,56600.0
2008-11-11 10:10:00,22.05,22.12,21.89,21.99,48700.0,16.6229,16.6757,16.5023,16.5777,48700.0
2008-11-11 10:20:00,22.0,22.06,21.8,21.8,26000.0,16.5852,16.6304,16.4344,16.4344,26000.0
2008-11-11 10:30:00,21.8,21.94,21.69,21.81,49300.0,16.4344,16.54,16.3515,16.442,49300.0
2008-11-11 10:40:00,21.76,21.76,21.67,21.76,33600.0,16.4043,16.4043,16.3364,16.4043,33600.0
2008-11-11 10:50:00,21.77,21.92,21.7,21.7,29700.0,16.4118,16.5249,16.359,16.359,29700.0
2008-11-11 11:00:00,21.73,21.74,21.69,21.72,21900.0,16.3817,16.3892,16.3515,16.3741,21900.0
2008-11-11 11:10:00,21.72,22.15,21.72,22.02,49100.0,16.3741,16.6983,16.3741,16.6003,49100.0
2008-11-11 11:20:00,22.0,22.1,21.87,21.88,38400.0,16.5852,16.6606,16.4872,16.4947,38400.0
2008-11-11 11:30:00,21.88,21.92,21.8,21.92,8200.0,16.4947,16.5249,16.4344,16.5249,8200.0
2008-11-11 11:40:00,21.91,22.18,21.91,22.07,292700.0,16.5174,16.7209,16.5174,16.638,292700.0
2008-11-11 11:50:00,22.08,22.12,21.93,22.02,35900.0,16.6455,16.6757,16.5324,16.6003,35900.0
2008-11-11 12:00:00,22.04,22.04,21.91,21.95,68100.0,16.6154,16.6154,16.5174,16.5475,68100.0
2008-11-11 12:10:00,21.91,22.01,21.86,21.91,46500.0,16.5174,16.5927,16.4797,16.5174,46500.0
2008-11-11 12:20:00,21.91,21.93,21.71,21.84,68200.0,16.5174,16.5324,16.3666,16.4646,68200.0
2008-11-11 12:30:00,21.84,22.06,21.84,22.05,61200.0,16.4646,16.6304,16.4646,16.6229,61200.0
2008-11-11 12:40:00,22.05,22.06,21.91,21.91,62800.0,16.6229,16.6304,16.5174,16.5174,62800.0
2008-11-11 12:50:00,21.91,22.91,21.9,22.64,623000.0,16.5174,17.2712,16.5098,17.0677,623000.0
2008-11-11 13:00:00,22.59,22.62,22.41,22.52,148800.0,17.03,17.0526,16.8943,16.9772,148800.0
2008-11-11 13:10:00,22.52,22.53,22.41,22.45,116600.0,16.9772,16.9848,16.8943,16.9245,116600.0
2008-11-11 13:20:00,22.46,22.47,22.24,22.24,74500.0,16.932,16.9395,16.7661,16.7661,74500.0
2008-11-11 13:30:00,22.26,22.45,22.25,22.4,39400.0,16.7812,16.9245,16.7737,16.8868,39400.0
2008-11-11 13:40:00,22.39,22.82,22.39,22.77,62100.0,16.8792,17.2034,16.8792,17.1657,62100.0
2008-11-11 13:50:00,22.77,23.21,22.77,23.18,83200.0,17.1657,17.4974,17.1657,17.4748,83200.0
2008-11-11 14:00:00,23.17,23.77,22.9,22.94,193000.0,17.4672,17.9196,17.2637,17.2938,193000.0
2008-11-11 14:10:00,22.95,23.35,22.95,23.25,71300.0,17.3014,17.6029,17.3014,17.5275,71300.0
2008-11-11 14:20:00,23.29,23.34,23.17,23.28,150600.0,17.5577,17.5954,17.4672,17.5502,150600.0
2008-11-11 14:30:00,23.29,23.38,23.2,23.25,133900.0,17.5577,17.6256,17.4899,17.5275,133900.0
2008-11-11 14:40:00,23.24,23.42,23.2,23.32,63600.0,17.52,17.6557,17.4899,17.5803,63600.0
2008-11-11 14:50:00,23.32,23.43,23.04,23.32,118800.0,17.5803,17.6632,17.3692,17.5803,118800.0
2008-11-11 15:00:00,23.34,23.55,23.2,23.47,163500.0,17.5954,17.7537,17.4899,17.6934,163500.0
2008-11-11 15:10:00,23.47,23.7,23.45,23.65,94700.0,17.6934,17.8668,17.6783,17.8291,94700.0
2008-11-11 15:20:00,23.68,23.82,23.42,23.48,129100.0,17.8517,17.9573,17.6557,17.7009,129100.0
2008-11-11 15:30:00,23.47,23.5,22.99,23.05,105200.0,17.6934,17.716,17.3315,17.3768,105200.0
2008-11-11 15:40:00,23.05,23.62,23.0,23.61,120400.0,17.3768,17.8065,17.3391,17.7989,120400.0
2008-11-11 15:50:00,23.61,23.73,23.23,23.25,461600.0,17.7989,17.8894,17.5125,17.5275,461600.0
2008-11-12 09:30:00,22.4,23.0,21.88,22.34,99700.0,16.8868,17.3391,16.4947,16.8415,99700.0
2008-11-12 09:40:00,22.34,22.47,22.17,22.37,110300.0,16.8415,16.9395,16.7134,16.8641,110300.0
2008-11-12 09:50:00,22.35,22.81,22.32,22.64,51000.0,16.8491,17.1958,16.8264,17.0677,51000.0
2008-11-12 10:00:00,22.6,22.66,22.45,22.58,61500.0,17.0375,17.0828,16.9245,17.0225,61500.0
2008-11-12 10:10:00,22.55,22.96,22.55,22.64,64700.0,16.9998,17.3089,16.9998,17.0677,64700.0
2008-11-12 10:20:00,22.69,22.84,22.6,22.66,43700.0,17.1054,17.2185,17.0375,17.0828,43700.0
2008-11-12 10:30:00,22.66,22.8,22.41,22.46,157300.0,17.0828,17.1883,16.8943,16.932,157300.0
2008-11-12 10:40:00,22.45,22.47,22.21,22.3,86600.0,16.9245,16.9395,16.7435,16.8114,86600.0
2008-11-12 10:50:00,22.3,22.36,22.19,22.33,95200.0,16.8114,16.8566,16.7284,16.834,95200.0
2008-11-12 11:00:00,22.3,22.38,22.0,22.1,100600.0,16.8114,16.8717,16.5852,16.6606,100600.0
2008-11-12 11:10:00,22.1,22.45,21.97,22.45,49100.0,16.6606,16.9245,16.5626,16.9245,49100.0
2008-11-12 11:20:00,22.48,22.48,22.2,22.29,24800.0,16.9471,16.9471,16.736,16.8038,24800.0
2008-11-12 11:30:00,22.35,22.42,22.19,22.25,29500.0,16.8491,16.9018,16.7284,16.7737,29500.0
2008-11-12 11:40:00,22.27,22.31,22.21,22.23,46300.0,16.7888,16.8189,16.7435,16.7586,46300.0
2008-11-12 11:50:00,22.23,22.36,22.19,22.32,41900.0,16.7586,16.8566,16.7284,16.8264,41900.0
2008-11-12 12:00:00,22.32,22.36,22.17,22.17,29100.0,16.8264,16.8566,16.7134,16.7134,29100.0
2008-11-12 12:10:00,22.2,22.28,22.14,22.19,16700.0,16.736,16.7963,16.6908,16.7284,16700.0
2008-11-12 12:20:00,22.21,22.52,22.15,22.46,22600.0,16.7435,16.9772,16.6983,16.932,22600.0
2008-11-12 12:30:00,22.47,22.56,22.32,22.45,28200.0,16.9395,17.0074,16.8264,16.9245,28200.0
2008-11-12 12:40:00,22.45,22.45,22.35,22.42,29200.0,16.9245,16.9245,16.8491,16.9018,29200.0
2008-11-12 12:50:00,22.44,22.47,22.35,22.4,14600.0,16.9169,16.9395,16.8491,16.8868,14600.0
2008-11-12 13:00:00,22.4,22.42,22.15,22.15,49900.0,16.8868,16.9018,16.6983,16.6983,49900.0
2008-11-12 13:10:00,22.15,22.18,21.97,22.0,65700.0,16.6983,16.7209,16.5626,16.5852,65700.0
2008-11-12 13:20:00,22.0,22.03,21.9,21.98,36900.0,16.5852,16.6078,16.5098,16.5701,36900.0
2008-11-12 13:30:00,21.97,21.97,21.75,21.76,33700.0,16.5626,16.5626,16.3967,16.4043,33700.0
2008-11-12 13:40:00,21.77,21.96,21.75,21.82,32600.0,16.4118,16.5551,16.3967,16.4495,32600.0
2008-11-12 13:50:00,21.81,21.82,21.52,21.64,48100.0,16.442,16.4495,16.2233,16.3138,48100.0
2008-11-12 14:00:00,21.66,21.71,21.61,21.69,53300.0,16.3289,16.3666,16.2912,16.3515,53300.0
2008-11-12 14:10:00,21.69,21.91,21.62,21.88,73900.0,16.3515,16.5174,16.2987,16.4947,73900.0
2008-11-12 14:20:00,21.89,21.97,21.84,21.9,75300.0,16.5023,16.5626,16.4646,16.5098,75300.0
2008-11-12 14:30:00,21.87,22.01,21.78,21.78,31300.0,16.4872,16.5927,16.4194,16.4194,31300.0
2008-11-12 14:40:00,21.77,21.94,21.68,21.78,28700.0,16.4118,16.54,16.344,16.4194,28700.0
2008-11-12 14:50:00,21.78,21.78,21.46,21.52,104300.0,16.4194,16.4194,16.1781,16.2233,104300.0
2008-11-12 15:00:00,21.53,21.67,21.45,21.63,49600.0,16.2309,16.3364,16.1706,16.3063,49600.0
2008-11-12 15:10:00,21.63,21.76,21.61,21.74,83600.0,16.3063,16.4043,16.2912,16.3892,83600.0
2008-11-12 15:20:00,21.73,22.59,21.54,21.65,99900.0,16.3817,17.03,16.2384,16.3214,99900.0
2008-11-12 15:30:00,21.63,21.71,21.51,21.55,73900.0,16.3063,16.3666,16.2158,16.246,73900.0
2008-11-12 15:40:00,21.53,21.83,21.43,21.67,148600.0,16.2309,16.457,16.1555,16.3364,148600.0
2008-11-12 15:50:00,21.67,21.71,21.52,21.67,182200.0,16.3364,16.3666,16.2233,16.3364,182200.0
2008-11-13 09:30:00,21.43,22.17,21.43,21.79,50800.0,16.1555,16.7134,16.1555,16.4269,50800.0
2008-11-13 09:40:00,21.79,21.96,21.71,21.73,69200.0,16.4269,16.5551,16.3666,16.3817,69200.0
2008-11-13 09:50:00,21.73,21.86,21.53,21.71,54900.0,16.3817,16.4797,16.2309,16.3666,54900.0
2008-11-13 10:00:00,21.73,21.98,21.73,21.76,56700.0,16.3817,16.5701,16.3817,16.4043,56700.0
2008-11-13 10:10:00,21.81,22.3,21.8,22.23,110600.0,16.442,16.8114,16.4344,16.7586,110600.0
2008-11-13 10:20:00,22.24,22.41,21.97,22.08,121600.0,16.7661,16.8943,16.5626,16.6455,121600.0
2008-11-13 10:30:00,22.08,22.38,22.08,22.31,72500.0,16.6455,16.8717,16.6455,16.8189,72500.0
2008-11-13 10:40:00,22.35,22.35,21.74,21.76,89400.0,16.8491,16.8491,16.3892,16.4043,89400.0
2008-11-13 10:50:00,21.8,22.08,21.79,21.92,74600.0,16.4344,16.6455,16.4269,16.5249,74600.0
2008-11-13 11:00:00,21.92,22.03,21.5,21.52,77800.0,16.5249,16.6078,16.2083,16.2233,77800.0
2008-11-13 11:10:00,21.5,21.65,21.4,21.45,39100.0,16.2083,16.3214,16.1329,16.1706,39100.0
2008-11-13 11:20:00,21.45,21.79,21.37,21.79,69000.0,16.1706,16.4269,16.1103,16.4269,69000.0
2008-11-13 11:30:00,21.79,21.84,21.5,21.52,43300.0,16.4269,16.4646,16.2083,16.2233,43300.0
2008-11-13 11:40:00,21.5,21.72,21.5,21.66,37300.0,16.2083,16.3741,16.2083,16.3289,37300.0
2008-11-13 11:50:00,21.66,21.75,21.5,21.52,13200.0,16.3289,16.3967,16.2083,16.2233,13200.0
2008-11-13 12:00:00,21.55,21.66,21.47,21.53,15000.0,16.246,16.3289,16.1857,16.2309,15000.0
2008-11-13 12:10:00,21.53,21.53,21.22,21.26,21300.0,16.2309,16.2309,15.9972,16.0273,21300.0
2008-11-13 12:20:00,21.26,21.39,21.18,21.29,38400.0,16.0273,16.1253,15.967,16.05,38400.0
2008-11-13 12:30:00,21.28,21.37,21.23,21.34,30100.0,16.0424,16.1103,16.0047,16.0877,30100.0
2008-11-13 12:40:00,21.36,21.4,21.03,21.03,29800.0,16.1027,16.1329,15.854,15.854,29800.0
2008-11-13 12:50:00,21.03,21.04,20.37,20.37,97700.0,15.854,15.8615,15.3564,15.3564,97700.0
2008-11-13 13:00:00,20.37,20.68,20.3,20.65,87500.0,15.3564,15.5901,15.3036,15.5675,87500.0
2008-11-13 13:10:00,20.68,20.98,20.58,20.87,71700.0,15.5901,15.8163,15.5147,15.7333,71700.0
2008-11-13 13:20:00,20.84,20.91,20.65,20.9,32600.0,15.7107,15.7635,15.5675,15.7559,32600.0
2008-11-13 13:30:00,20.91,21.06,20.75,21.01,102100.0,15.7635,15.8766,15.6429,15.8389,102100.0
2008-11-13 13:40:00,21.02,21.34,20.86,21.15,145200.0,15.8464,16.0877,15.7258,15.9444,145200.0
2008-11-13 13:50:00,21.15,21.57,20.97,21.19,135000.0,15.9444,16.261,15.8087,15.9746,135000.0
2008-11-13 14:00:00,21.16,21.45,21.12,21.38,46700.0,15.952,16.1706,15.9218,16.1178,46700.0
2008-11-13 14:10:00,21.44,21.54,21.22,21.22,30300.0,16.163,16.2384,15.9972,15.9972,30300.0
2008-11-13 14:20:00,21.13,21.94,21.13,21.74,64500.0,15.9293,16.54,15.9293,16.3892,64500.0
2008-11-13 14:30:00,21.76,22.3,21.62,22.24,115200.0,16.4043,16.8114,16.2987,16.7661,115200.0
2008-11-13 14:40:00,22.24,22.44,22.11,22.39,57800.0,16.7661,16.9169,16.6681,16.8792,57800.0
2008-11-13 14:50:00,22.37,22.46,22.14,22.15,253800.0,16.8641,16.932,16.6908,16.6983,253800.0
2008-11-13 15:00:00,22.15,22.17,21.52,21.67,205700.0,16.6983,16.7134,16.2233,16.3364,205700.0
2008-11-13 15:10:00,21.68,22.54,21.62,22.49,201500.0,16.344,16.9923,16.2987,16.9546,201500.0
2008-11-13 15:20:00,22.47,23.0,22.43,22.92,120500.0,16.9395,17.3391,16.9094,17.2788,120500.0
2008-11-13 15:30:00,22.92,23.02,22.77,22.94,197200.0,17.2788,17.3542,17.1657,17.2938,197200.0
2008-11-13 15:40:00,22.95,23.42,22.95,23.24,278500.0,17.3014,17.6557,17.3014,17.52,278500.0
2008-11-13 15:50:00,23.27,23.81,23.21,23.59,375000.0,17.5426,17.9497,17.4974,17.7839,375000.0
2008-11-14 09:30:00,23.54,23.54,22.58,23.11,102900.0,17.7462,17.7462,17.0225,17.422,102900.0
2008-11-14 09:40:00,23.02,23.33,23.0,23.26,63800.0,17.3542,17.5879,17.3391,17.5351,63800.0
2008-11-14 09:50:00,23.26,23.52,23.12,23.41,47900.0,17.5351,17.7311,17.4295,17.6482,47900.0
2008-11-14 10:00:00,23.4,23.44,22.87,22.96,79300.0,17.6406,17.6708,17.2411,17.3089,79300.0
2008-11-14 10:10:00,22.92,23.14,22.84,22.86,59400.0,17.2788,17.4446,17.2185,17.2335,59400.0
2008-11-14 10:20:00,22.86,23.03,22.72,22.78,117800.0,17.2335,17.3617,17.128,17.1732,117800.0
2008-11-14 10:30:00,22.81,22.83,22.46,22.46,92800.0,17.1958,17.2109,16.932,16.932,92800.0
2008-11-14 10:40:00,22.46,22.49,22.13,22.26,122500.0,16.932,16.9546,16.6832,16.7812,122500.0
2008-11-14 10:50:00,22.27,22.47,22.21,22.4,65900.0,16.7888,16.9395,16.7435,16.8868,65900.0
2008-11-14 11:00:00,22.38,22.55,22.34,22.5,28900.0,16.8717,16.9998,16.8415,16.9621,28900.0
2008-11-14 11:10:00,22.52,22.59,22.37,22.59,25700.0,16.9772,17.03,16.8641,17.03,25700.0
2008-11-14 11:20:00,22.56,22.56,22.29,22.29,36500.0,17.0074,17.0074,16.8038,16.8038,36500.0
2008-11-14 11:30:00,22.29,22.39,22.23,22.35,59400.0,16.8038,16.8792,16.7586,16.8491,59400.0
2008-11-14 11:40:00,22.34,22.38,22.23,22.35,39400.0,16.8415,16.8717,16.7586,16.8491,39400.0
2008-11-14 11:50:00,22.35,22.42,22.26,22.29,80500.0,16.8491,16.9018,16.7812,16.8038,80500.0
2008-11-14 12:00:00,22.28,22.32,22.2,22.31,86900.0,16.7963,16.8264,16.736,16.8189,86900.0
2008-11-14 12:10:00,22.32,22.35,22.25,22.26,37600.0,16.8264,16.8491,16.7737,16.7812,37600.0
2008-11-14 12:20:00,22.26,22.32,22.25,22.26,35200.0,16.7812,16.8264,16.7737,16.7812,35200.0
2008-11-14 12:30:00,22.25,22.51,22.25,22.51,44100.0,16.7737,16.9697,16.7737,16.9697,44100.0
2008-11-14 12:40:00,22.51,22.55,22.48,22.5,17600.0,16.9697,16.9998,16.9471,16.9621,17600.0
2008-11-14 12:50:00,22.46,22.5,22.28,22.33,26600.0,16.932,16.9621,16.7963,16.834,26600.0
2008-11-14 13:00:00,22.3,22.3,22.15,22.15,50800.0,16.8114,16.8114,16.6983,16.6983,50800.0
2008-11-14 13:10:00,22.17,22.17,21.9,22.07,71900.0,16.7134,16.7134,16.5098,16.638,71900.0
2008-11-14 13:20:00,22.06,22.35,21.98,22.35,28500.0,16.6304,16.8491,16.5701,16.8491,28500.0
2008-11-14 13:30:00,22.4,22.57,22.35,22.47,30900.0,16.8868,17.0149,16.8491,16.9395,30900.0
2008-11-14 13:40:00,22.49,22.62,22.38,22.52,29500.0,16.9546,17.0526,16.8717,16.9772,29500.0
2008-11-14 13:50:00,22.54,22.78,22.54,22.54,39800.0,16.9923,17.1732,16.9923,16.9923,39800.0
2008-11-14 14:00:00,22.54,22.8,22.4,22.71,120600.0,16.9923,17.1883,16.8868,17.1205,120600.0
2008-11-14 14:10:00,22.7,22.95,22.58,22.91,48800.0,17.1129,17.3014,17.0225,17.2712,48800.0
2008-11-14 14:20:00,22.92,22.96,22.64,22.69,53100.0,17.2788,17.3089,17.0677,17.1054,53100.0
2008-11-14 14:30:00,22.67,22.87,22.5,22.73,28600.0,17.0903,17.2411,16.9621,17.1355,28600.0
2008-11-14 14:40:00,22.72,23.05,22.72,22.93,86000.0,17.128,17.3768,17.128,17.2863,86000.0
2008-11-14 14:50:00,22.93,23.67,22.86,23.6,51400.0,17.2863,17.8442,17.2335,17.7914,51400.0
2008-11-14 15:00:00,23.58,23.63,23.17,23.46,57300.0,17.7763,17.814,17.4672,17.6859,57300.0
2008-11-14 15:10:00,23.44,23.48,23.03,23.04,55300.0,17.6708,17.7009,17.3617,17.3692,55300.0
2008-11-14 15:20:00,23.02,23.17,22.69,22.94,76100.0,17.3542,17.4672,17.1054,17.2938,76100.0
2008-11-14 15:30:00,22.9,22.92,22.45,22.69,69000.0,17.2637,17.2788,16.9245,17.1054,69000.0
2008-11-14 15:40:00,22.68,22.76,22.34,22.61,138100.0,17.0978,17.1582,16.8415,17.0451,138100.0
2008-11-14 15:50:00,22.65,22.75,22.43,22.46,276600.0,17.0752,17.1506,16.9094,16.932,276600.0
2008-11-17 09:30:00,21.62,22.5,21.62,22.25,62500.0,16.2987,16.9621,16.2987,16.7737,62500.0
2008-11-17 09:40:00,22.22,22.37,22.0,22.31,63000.0,16.7511,16.8641,16.5852,16.8189,63000.0
2008-11-17 09:50:00,22.29,22.45,22.25,22.36,55800.0,16.8038,16.9245,16.7737,16.8566,55800.0
2008-11-17 10:00:00,22.35,22.36,22.13,22.27,49100.0,16.8491,16.8566,16.6832,16.7888,49100.0
2008-11-17 10:10:00,22.29,22.34,22.0,22.0,48700.0,16.8038,16.8415,16.5852,16.5852,48700.0
2008-11-17 10:20:00,22.0,22.02,21.78,21.85,49000.0,16.5852,16.6003,16.4194,16.4721,49000.0
2008-11-17 10:30:00,21.79,21.9,21.68,21.85,37900.0,16.4269,16.5098,16.344,16.4721,37900.0
2008-11-17 10:40:00,21.83,21.86,21.72,21.81,26800.0,16.457,16.4797,16.3741,16.442,26800.0
2008-11-17 10:50:00,21.85,21.85,21.56,21.59,87900.0,16.4721,16.4721,16.2535,16.2761,87900.0
2008-11-17 11:00:00,21.64,22.0,21.6,21.9,51600.0,16.3138,16.5852,16.2837,16.5098,51600.0
2008-11-17 11:10:00,21.92,21.97,21.74,21.74,27000.0,16.5249,16.5626,16.3892,16.3892,27000.0
2008-11-17 11:20:00,21.74,21.81,21.69,21.7,39900.0,16.3892,16.442,16.3515,16.359,39900.0
2008-11-17 11:30:00,21.67,21.76,21.54,21.7,31900.0,16.3364,16.4043,16.2384,16.359,31900.0
2008-11-17 11:40:00,21.69,21.88,21.53,21.88,126200.0,16.3515,16.4947,16.2309,16.4947,126200.0
2008-11-17 11:50:00,21.88,22.09,21.87,22.02,57800.0,16.4947,16.6531,16.4872,16.6003,57800.0
2008-11-17 12:00:00,22.02,22.35,22.01,22.34,51700.0,16.6003,16.8491,16.5927,16.8415,51700.0
2008-11-17 12:10:00,22.31,22.48,22.2,22.4,52300.0,16.8189,16.9471,16.736,16.8868,52300.0
2008-11-17 12:20:00,22.43,22.64,22.34,22.61,53500.0,16.9094,17.0677,16.8415,17.0451,53500.0
2008-11-17 12:30:00,22.58,22.69,22.31,22.33,50900.0,17.0225,17.1054,16.8189,16.834,50900.0
2008-11-17 12:40:00,22.32,22.78,22.3,22.75,90000.0,16.8264,17.1732,16.8114,17.1506,90000.0
2008-11-17 12:50:00,22.76,22.76,22.33,22.42,42300.0,17.1582,17.1582,16.834,16.9018,42300.0
2008-11-17 13:00:00,22.41,22.41,22.2,22.34,35900.0,16.8943,16.8943,16.736,16.8415,35900.0
2008-11-17 13:10:00,22.3,22.3,22.08,22.21,22800.0,16.8114,16.8114,16.6455,16.7435,22800.0
2008-11-17 13:20:00,22.21,22.28,22.17,22.28,74800.0,16.7435,16.7963,16.7134,16.7963,74800.0
2008-11-17 13:30:00,22.28,22.3,22.04,22.08,44600.0,16.7963,16.8114,16.6154,16.6455,44600.0
2008-11-17 13:40:00,22.08,22.18,22.03,22.17,66200.0,16.6455,16.7209,16.6078,16.7134,66200.0
2008-11-17 13:50:00,22.18,22.48,22.13,22.42,27800.0,16.7209,16.9471,16.6832,16.9018,27800.0
2008-11-17 14:00:00,22.4,22.5,22.13,22.5,40900.0,16.8868,16.9621,16.6832,16.9621,40900.0
2008-11-17 14:10:00,22.48,22.65,22.38,22.46,35300.0,16.9471,17.0752,16.8717,16.932,35300.0
2008-11-17 14:20:00,22.53,22.63,22.21,22.23,40600.0,16.9848,17.0601,16.7435,16.7586,40600.0
2008-11-17 14:30:00,22.24,22.59,22.2,22.55,39600.0,16.7661,17.03,16.736,16.9998,39600.0
2008-11-17 14:40:00,22.51,22.75,22.46,22.5,36500.0,16.9697,17.1506,16.932,16.9621,36500.0
2008-11-17 14:50:00,22.45,22.52,22.3,22.31,31900.0,16.9245,16.9772,16.8114,16.8189,31900.0
2008-11-17 15:00:00,22.28,22.44,22.14,22.33,31900.0,16.7963,16.9169,16.6908,16.834,31900.0
2008-11-17 15:10:00,22.31,22.41,22.1,22.34,36500.0,16.8189,16.8943,16.6606,16.8415,36500.0
2008-11-17 15:20:00,22.35,22.41,22.17,22.32,29400.0,16.8491,16.8943,16.7134,16.8264,29400.0
2008-11-17 15:30:00,22.31,22.35,22.01,22.08,36400.0,16.8189,16.8491,16.5927,16.6455,36400.0
2008-11-17 15:40:00,22.11,22.42,22.05,22.09,49200.0,16.6681,16.9018,16.6229,16.6531,49200.0
2008-11-17 15:50:00,22.05,22.26,22.05,22.22,150700.0,16.6229,16.7812,16.6229,16.7511,150700.0
2008-11-18 09:30:00,22.09,22.44,22.09,22.29,32200.0,16.6531,16.9169,16.6531,16.8038,32200.0
2008-11-18 09:40:00,22.31,22.94,22.31,22.73,138500.0,16.8189,17.2938,16.8189,17.1355,138500.0
2008-11-18 09:50:00,22.75,22.76,22.49,22.61,83000.0,17.1506,17.1582,16.9546,17.0451,83000.0
2008-11-18 10:00:00,22.57,22.58,22.17,22.28,69900.0,17.0149,17.0225,16.7134,16.7963,69900.0
2008-11-18 10:10:00,22.29,22.67,22.24,22.65,26300.0,16.8038,17.0903,16.7661,17.0752,26300.0
2008-11-18 10:20:00,22.67,22.93,22.67,22.8,59600.0,17.0903,17.2863,17.0903,17.1883,59600.0
2008-11-18 10:30:00,22.81,22.82,22.54,22.73,37600.0,17.1958,17.2034,16.9923,17.1355,37600.0
2008-11-18 10:40:00,22.75,22.86,22.66,22.73,42300.0,17.1506,17.2335,17.0828,17.1355,42300.0
2008-11-18 10:50:00,22.73,22.76,22.65,22.68,51400.0,17.1355,17.1582,17.0752,17.0978,51400.0
2008-11-18 11:00:00,22.69,22.69,22.4,22.63,20900.0,17.1054,17.1054,16.8868,17.0601,20900.0
2008-11-18 11:10:00,22.63,22.71,22.58,22.63,23700.0,17.0601,17.1205,17.0225,17.0601,23700.0
2008-11-18 11:20:00,22.63,22.67,22.52,22.55,14800.0,17.0601,17.0903,16.9772,16.9998,14800.0
2008-11-18 11:30:00,22.55,22.83,22.54,22.75,58600.0,16.9998,17.2109,16.9923,17.1506,58600.0
2008-11-18 11:40:00,22.75,22.77,22.55,22.55,36500.0,17.1506,17.1657,16.9998,16.9998,36500.0
2008-11-18 11:50:00,22.58,22.77,22.58,22.74,32400.0,17.0225,17.1657,17.0225,17.1431,32400.0
2008-11-18 12:00:00,22.74,22.74,22.55,22.57,23800.0,17.1431,17.1431,16.9998,17.0149,23800.0
2008-11-18 12:10:00,22.56,22.62,22.41,22.52,71400.0,17.0074,17.0526,16.8943,16.9772,71400.0
2008-11-18 12:20:00,22.51,22.53,22.37,22.48,36400.0,16.9697,16.9848,16.8641,16.9471,36400.0
2008-11-18 12:30:00,22.45,22.46,22.37,22.43,32600.0,16.9245,16.932,16.8641,16.9094,32600.0
2008-11-18 12:40:00,22.43,22.45,22.18,22.26,41500.0,16.9094,16.9245,16.7209,16.7812,41500.0
2008-11-18 12:50:00,22.24,22.46,22.18,22.45,28000.0,16.7661,16.932,16.7209,16.9245,28000.0
2008-11-18 13:00:00,22.44,22.44,22.29,22.3,22500.0,16.9169,16.9169,16.8038,16.8114,22500.0
2008-11-18 13:10:00,22.31,22.36,22.1,22.14,45300.0,16.8189,16.8566,16.6606,16.6908,45300.0
2008-11-18 13:20:00,22.14,22.3,22.14,22.23,19600.0,16.6908,16.8114,16.6908,16.7586,19600.0
2008-11-18 13:30:00,22.22,22.22,21.9,21.95,44500.0,16.7511,16.7511,16.5098,16.5475,44500.0
2008-11-18 13:40:00,21.94,22.1,21.7,21.7,54500.0,16.54,16.6606,16.359,16.359,54500.0
2008-11-18 13:50:00,21.72,22.06,21.69,22.06,74300.0,16.3741,16.6304,16.3515,16.6304,74300.0
2008-11-18 14:00:00,22.05,22.05,21.68,21.69,37500.0,16.6229,16.6229,16.344,16.3515,37500.0
2008-11-18 14:10:00,21.72,21.84,21.67,21.74,76300.0,16.3741,16.4646,16.3364,16.3892,76300.0
2008-11-18 14:20:00,21.72,21.85,21.64,21.72,43200.0,16.3741,16.4721,16.3138,16.3741,43200.0
2008-11-18 14:30:00,21.73,21.73,21.57,21.67,17000.0,16.3817,16.3817,16.261,16.3364,17000.0
2008-11-18 14:40:00,21.67,21.76,21.37,21.39,30400.0,16.3364,16.4043,16.1103,16.1253,30400.0
2008-11-18 14:50:00,21.38,21.49,21.25,21.36,62100.0,16.1178,16.2007,16.0198,16.1027,62100.0
2008-11-18 15:00:00,21.36,21.76,21.31,21.74,59600.0,16.1027,16.4043,16.065,16.3892,59600.0
2008-11-18 15:10:00,21.76,21.91,21.48,21.64,102100.0,16.4043,16.5174,16.1932,16.3138,102100.0
2008-11-18 15:20:00,21.6,21.91,21.33,21.55,108900.0,16.2837,16.5174,16.0801,16.246,108900.0
2008-11-18 15:30:00,21.53,21.71,21.22,21.56,106100.0,16.2309,16.3666,15.9972,16.2535,106100.0
2008-11-18 15:40:00,21.56,21.95,21.54,21.87,141400.0,16.2535,16.5475,16.2384,16.4872,141400.0
2008-11-18 15:50:00,21.86,22.1,21.77,22.0,223600.0,16.4797,16.6606,16.4118,16.5852,223600.0
2008-11-19 09:30:00,22.0,22.02,21.67,21.96,26100.0,16.5852,16.6003,16.3364,16.5551,26100.0
2008-11-19 09:40:00,22.02,22.25,21.92,22.06,78400.0,16.6003,16.7737,16.5249,16.6304,78400.0
2008-11-19 09:50:00,22.07,22.12,21.9,22.1,73400.0,16.638,16.6757,16.5098,16.6606,73400.0
2008-11-19 10:00:00,22.11,22.56,21.96,22.52,67600.0,16.6681,17.0074,16.5551,16.9772,67600.0
2008-11-19 10:10:00,22.49,22.6,21.97,22.0,48200.0,16.9546,17.0375,16.5626,16.5852,48200.0
2008-11-19 10:20:00,21.97,21.99,21.81,21.94,28700.0,16.5626,16.5777,16.442,16.54,28700.0
2008-11-19 10:30:00,21.91,22.07,21.61,21.68,43600.0,16.5174,16.638,16.2912,16.344,43600.0
2008-11-19 10:40:00,21.67,21.74,21.3,21.32,50900.0,16.3364,16.3892,16.0575,16.0726,50900.0
2008-11-19 10:50:00,21.32,21.53,21.27,21.32,53000.0,16.0726,16.2309,16.0349,16.0726,53000.0
2008-11-19 11:00:00,21.31,21.5,21.27,21.44,25800.0,16.065,16.2083,16.0349,16.163,25800.0
2008-11-19 11:10:00,21.44,21.54,21.22,21.51,20700.0,16.163,16.2384,15.9972,16.2158,20700.0
2008-11-19 11:20:00,21.51,21.51,21.2,21.21,9200.0,16.2158,16.2158,15.9821,15.9896,9200.0
2008-11-19 11:30:00,21.25,21.33,21.2,21.24,20500.0,16.0198,16.0801,15.9821,16.0123,20500.0
2008-11-19 11:40:00,21.2,21.2,20.96,21.06,41700.0,15.9821,15.9821,15.8012,15.8766,41700.0
2008-11-19 11:50:00,21.07,21.22,21.07,21.19,38200.0,15.8841,15.9972,15.8841,15.9746,38200.0
2008-11-19 12:00:00,21.19,21.19,20.95,21.03,61600.0,15.9746,15.9746,15.7936,15.854,61600.0
2008-11-19 12:10:00,21.02,21.03,20.83,20.87,66400.0,15.8464,15.854,15.7032,15.7333,66400.0
2008-11-19 12:20:00,20.88,20.91,20.54,20.6,69700.0,15.7409,15.7635,15.4846,15.5298,69700.0
2008-11-19 12:30:00,20.65,20.75,20.59,20.7,90200.0,15.5675,15.6429,15.5222,15.6052,90200.0
2008-11-19 12:40:00,20.73,20.83,20.54,20.55,97000.0,15.6278,15.7032,15.4846,15.4921,97000.0
2008-11-19 12:50:00,20.55,20.64,20.32,20.63,69800.0,15.4921,15.5599,15.3187,15.5524,69800.0
2008-11-19 13:00:00,20.64,20.93,20.64,20.87,72200.0,15.5599,15.7786,15.5599,15.7333,72200.0
2008-11-19 13:10:00,20.87,20.93,20.72,20.75,56100.0,15.7333,15.7786,15.6203,15.6429,56100.0
2008-11-19 13:20:00,20.75,20.82,20.53,20.55,99700.0,15.6429,15.6956,15.477,15.4921,99700.0
2008-11-19 13:30:00,20.52,20.52,20.23,20.32,82400.0,15.4695,15.4695,15.2509,15.3187,82400.0
2008-11-19 13:40:00,20.36,20.68,20.36,20.68,63300.0,15.3489,15.5901,15.3489,15.5901,63300.0
2008-11-19 13:50:00,20.67,20.81,20.62,20.65,70000.0,15.5826,15.6881,15.5449,15.5675,70000.0
2008-11-19 14:00:00,20.65,20.65,20.34,20.53,47300.0,15.5675,15.5675,15.3338,15.477,47300.0
2008-11-19 14:10:00,20.55,20.73,20.45,20.45,37200.0,15.4921,15.6278,15.4167,15.4167,37200.0
2008-11-19 14:20:00,20.45,20.62,20.25,20.46,52900.0,15.4167,15.5449,15.2659,15.4242,52900.0
2008-11-19 14:30:00,20.45,20.52,20.28,20.4,61600.0,15.4167,15.4695,15.2885,15.379,61600.0
2008-11-19 14:40:00,20.41,20.82,20.4,20.66,52800.0,15.3865,15.6956,15.379,15.575,52800.0
2008-11-19 14:50:00,20.66,20.75,20.52,20.7,45900.0,15.575,15.6429,15.4695,15.6052,45900.0
2008-11-19 15:00:00,20.71,20.74,20.43,20.73,74800.0,15.6127,15.6353,15.4016,15.6278,74800.0
2008-11-19 15:10:00,20.71,20.88,20.47,20.47,158900.0,15.6127,15.7409,15.4318,15.4318,158900.0
2008-11-19 15:20:00,20.47,20.65,20.42,20.58,122100.0,15.4318,15.5675,15.3941,15.5147,122100.0
2008-11-19 15:30:00,20.58,20.59,20.1,20.12,229900.0,15.5147,15.5222,15.1528,15.1679,229900.0
2008-11-19 15:40:00,20.11,20.33,20.0,20.2,213100.0,15.1604,15.3262,15.0775,15.2282,213100.0
2008-11-19 15:50:00,20.21,20.23,20.0,20.15,444400.0,15.2358,15.2509,15.0775,15.1905,444400.0
2008-11-20 09:30:00,19.67,19.88,18.26,18.76,507500.0,14.8287,14.987,13.7657,14.1427,507500.0
2008-11-20 09:40:00,18.76,19.02,18.5,18.55,380900.0,14.1427,14.3387,13.9467,13.9843,380900.0
2008-11-20 09:50:00,18.55,18.6,18.18,18.37,577500.0,13.9843,14.022,13.7054,13.8486,577500.0
2008-11-20 10:00:00,18.37,18.4,17.98,18.1,243100.0,13.8486,13.8713,13.5546,13.6451,243100.0
2008-11-20 10:10:00,18.1,18.16,17.64,17.69,307000.0,13.6451,13.6903,13.2983,13.336,307000.0
2008-11-20 10:20:00,17.7,18.04,17.64,18.0,240300.0,13.3436,13.5999,13.2983,13.5697,240300.0
2008-11-20 10:30:00,17.99,18.2,17.97,17.98,358800.0,13.5622,13.7205,13.5471,13.5546,358800.0
2008-11-20 10:40:00,17.97,18.05,17.84,17.9,203100.0,13.5471,13.6074,13.4491,13.4943,203100.0
2008-11-20 10:50:00,17.92,18.23,17.8,18.23,161700.0,13.5094,13.7431,13.4189,13.7431,161700.0
2008-11-20 11:00:00,18.2,18.45,18.0,18.0,181000.0,13.7205,13.909,13.5697,13.5697,181000.0
2008-11-20 11:10:00,18.0,18.18,17.99,17.99,298000.0,13.5697,13.7054,13.5622,13.5622,298000.0
2008-11-20 11:20:00,17.98,18.0,17.72,17.89,189900.0,13.5546,13.5697,13.3586,13.4868,189900.0
2008-11-20 11:30:00,17.87,17.88,17.63,17.69,166400.0,13.4717,13.4793,13.2908,13.336,166400.0
2008-11-20 11:40:00,17.7,17.93,17.7,17.92,116700.0,13.3436,13.5169,13.3436,13.5094,116700.0
2008-11-20 11:50:00,17.91,17.91,17.69,17.76,150200.0,13.5019,13.5019,13.336,13.3888,150200.0
2008-11-20 12:00:00,17.75,17.76,17.32,17.32,108100.0,13.3812,13.3888,13.0571,13.0571,108100.0
2008-11-20 12:10:00,17.31,17.71,17.29,17.64,82600.0,13.0495,13.3511,13.0345,13.2983,82600.0
2008-11-20 12:20:00,17.66,18.02,17.66,17.98,113800.0,13.3134,13.5848,13.3134,13.5546,113800.0
2008-11-20 12:30:00,17.99,18.22,17.94,17.98,301100.0,13.5622,13.7356,13.5245,13.5546,301100.0
2008-11-20 12:40:00,17.99,18.23,17.92,18.21,115500.0,13.5622,13.7431,13.5094,13.728,115500.0
2008-11-20 12:50:00,18.22,18.32,17.88,17.97,147700.0,13.7356,13.811,13.4793,13.5471,147700.0
2008-11-20 13:00:00,17.95,17.95,17.67,17.85,106100.0,13.532,13.532,13.3209,13.4566,106100.0
2008-11-20 13:10:00,17.89,18.1,17.75,17.76,151000.0,13.4868,13.6451,13.3812,13.3888,151000.0
2008-11-20 13:20:00,17.76,18.02,17.49,17.79,137700.0,13.3888,13.5848,13.1852,13.4114,137700.0
2008-11-20 13:30:00,17.77,18.0,17.66,17.74,130700.0,13.3963,13.5697,13.3134,13.3737,130700.0
2008-11-20 13:40:00,17.72,17.83,17.61,17.77,80000.0,13.3586,13.4416,13.2757,13.3963,80000.0
2008-11-20 13:50:00,17.77,17.93,17.55,17.76,117500.0,13.3963,13.5169,13.2305,13.3888,117500.0
2008-11-20 14:00:00,17.76,17.78,17.18,17.48,175000.0,13.3888,13.4039,12.9515,13.1777,175000.0
2008-11-20 14:10:00,17.47,17.81,17.43,17.55,168500.0,13.1702,13.4265,13.14,13.2305,168500.0
2008-11-20 14:20:00,17.56,17.56,17.11,17.13,205400.0,13.238,13.238,12.8988,12.9138,205400.0
2008-11-20 14:30:00,17.14,17.28,17.01,17.28,149600.0,12.9214,13.0269,12.8234,13.0269,149600.0
2008-11-20 14:40:00,17.28,17.4,17.04,17.2,145900.0,13.0269,13.1174,12.846,12.9666,145900.0
2008-11-20 14:50:00,17.21,17.21,16.99,17.08,143200.0,12.9742,12.9742,12.8083,12.8762,143200.0
2008-11-20 15:00:00,17.1,17.38,17.07,17.3,188600.0,12.8912,13.1023,12.8686,13.042,188600.0
2008-11-20 15:10:00,17.3,17.37,16.92,16.93,279800.0,13.042,13.0948,12.7555,12.7631,279800.0
2008-11-20 15:20:00,16.92,16.99,16.52,16.53,171300.0,12.7555,12.8083,12.454,12.4615,171300.0
2008-11-20 15:30:00,16.53,16.86,16.45,16.67,406400.0,12.4615,12.7103,12.4012,12.5671,406400.0
2008-11-20 15:40:00,16.69,16.69,15.91,16.3,367600.0,12.5821,12.5821,11.9941,12.2881,367600.0
2008-11-20 15:50:00,16.29,16.51,15.7,16.21,658700.0,12.2806,12.4464,11.8358,12.2203,658700.0
2008-11-21 09:30:00,16.99,17.53,16.65,16.65,109700.0,12.8083,13.2154,12.552,12.552,109700.0
2008-11-21 09:40:00,16.66,17.39,16.63,17.25,141200.0,12.5595,13.1099,12.5369,13.0043,141200.0
2008-11-21 09:50:00,17.27,17.29,16.78,17.11,127200.0,13.0194,13.0345,12.65,12.8988,127200.0
2008-11-21 10:00:00,17.11,17.17,16.9,17.17,99700.0,12.8988,12.944,12.7405,12.944,99700.0
2008-11-21 10:10:00,17.18,17.18,16.91,17.12,137100.0,12.9515,12.9515,12.748,12.9063,137100.0
2008-11-21 10:20:00,17.13,17.3,16.76,17.04,733500.0,12.9138,13.042,12.6349,12.846,733500.0
2008-11-21 10:30:00,17.04,17.33,17.04,17.18,85300.0,12.846,13.0646,12.846,12.9515,85300.0
2008-11-21 10:40:00,17.17,17.25,17.09,17.1,159200.0,12.944,13.0043,12.8837,12.8912,159200.0
2008-11-21 10:50:00,17.1,17.12,16.96,17.03,126700.0,12.8912,12.9063,12.7857,12.8385,126700.0
2008-11-21 11:00:00,17.02,17.13,16.76,16.92,97300.0,12.8309,12.9138,12.6349,12.7555,97300.0
2008-11-21 11:10:00,16.96,17.26,16.96,17.2,66400.0,12.7857,13.0118,12.7857,12.9666,66400.0
2008-11-21 11:20:00,17.19,17.4,17.16,17.16,51200.0,12.9591,13.1174,12.9365,12.9365,51200.0
2008-11-21 11:30:00,17.2,17.37,17.19,17.3,56000.0,12.9666,13.0948,12.9591,13.042,56000.0
2008-11-21 11:40:00,17.31,17.49,17.28,17.39,149500.0,13.0495,13.1852,13.0269,13.1099,149500.0
2008-11-21 11:50:00,17.4,17.43,17.16,17.25,47700.0,13.1174,13.14,12.9365,13.0043,47700.0
2008-11-21 12:00:00,17.26,17.48,17.11,17.4,76600.0,13.0118,13.1777,12.8988,13.1174,76600.0
2008-11-21 12:10:00,17.41,17.47,17.28,17.28,33700.0,13.1249,13.1702,13.0269,13.0269,33700.0
2008-11-21 12:20:00,17.28,17.5,17.27,17.42,35700.0,13.0269,13.1928,13.0194,13.1325,35700.0
2008-11-21 12:30:00,17.43,17.54,17.38,17.38,35900.0,13.14,13.2229,13.1023,13.1023,35900.0
2008-11-21 12:40:00,17.4,17.46,17.21,17.22,37800.0,13.1174,13.1626,12.9742,12.9817,37800.0
2008-11-21 12:50:00,17.23,17.43,17.22,17.36,44200.0,12.9892,13.14,12.9817,13.0872,44200.0
2008-11-21 13:00:00,17.37,17.47,17.32,17.43,84100.0,13.0948,13.1702,13.0571,13.14,84100.0
2008-11-21 13:10:00,17.43,17.54,17.38,17.45,57200.0,13.14,13.2229,13.1023,13.1551,57200.0
2008-11-21 13:20:00,17.46,17.46,17.24,17.3,43200.0,13.1626,13.1626,12.9968,13.042,43200.0
2008-11-21 13:30:00,17.3,17.42,17.25,17.34,104200.0,13.042,13.1325,13.0043,13.0722,104200.0
2008-11-21 13:40:00,17.3,17.49,17.29,17.38,40900.0,13.042,13.1852,13.0345,13.1023,40900.0
2008-11-21 13:50:00,17.38,17.47,17.35,17.35,70600.0,13.1023,13.1702,13.0797,13.0797,70600.0
2008-11-21 14:00:00,17.36,17.6,17.29,17.55,119200.0,13.0872,13.2682,13.0345,13.2305,119200.0
2008-11-21 14:10:00,17.56,17.6,17.52,17.6,53300.0,13.238,13.2682,13.2079,13.2682,53300.0
2008-11-21 14:20:00,17.6,17.7,17.54,17.54,83200.0,13.2682,13.3436,13.2229,13.2229,83200.0
2008-11-21 14:30:00,17.55,17.57,17.4,17.55,104600.0,13.2305,13.2456,13.1174,13.2305,104600.0
2008-11-21 14:40:00,17.55,17.57,17.3,17.5,110400.0,13.2305,13.2456,13.042,13.1928,110400.0
2008-11-21 14:50:00,17.5,17.52,17.27,17.38,77900.0,13.1928,13.2079,13.0194,13.1023,77900.0
2008-11-21 15:00:00,17.4,17.73,17.4,17.61,193700.0,13.1174,13.3662,13.1174,13.2757,193700.0
2008-11-21 15:10:00,17.6,17.74,17.49,17.63,148500.0,13.2682,13.3737,13.1852,13.2908,148500.0
2008-11-21 15:20:00,17.64,18.0,17.61,17.98,141900.0,13.2983,13.5697,13.2757,13.5546,141900.0
2008-11-21 15:30:00,17.97,18.54,17.88,18.49,163000.0,13.5471,13.9768,13.4793,13.9391,163000.0
2008-11-21 15:40:00,18.51,19.21,18.5,19.05,497800.0,13.9542,14.4819,13.9467,14.3613,497800.0
2008-11-21 15:50:00,19.05,19.14,18.69,19.0,610300.0,14.3613,14.4291,14.0899,14.3236,610300.0
2008-11-24 09:30:00,19.51,20.24,19.27,20.01,221300.0,14.7081,15.2584,14.5271,15.085,221300.0
2008-11-24 09:40:00,20.03,20.11,19.7,19.75,213200.0,15.1001,15.1604,14.8513,14.889,213200.0
2008-11-24 09:50:00,19.78,19.86,19.54,19.85,98300.0,14.9116,14.9719,14.7307,14.9644,98300.0
2008-11-24 10:00:00,19.85,20.08,19.81,20.03,141000.0,14.9644,15.1378,14.9342,15.1001,141000.0
2008-11-24 10:10:00,20.04,20.1,19.86,19.9,75800.0,15.1076,15.1528,14.9719,15.0021,75800.0
2008-11-24 10:20:00,19.9,19.92,19.56,19.89,103500.0,15.0021,15.0172,14.7458,14.9945,103500.0
2008-11-24 10:30:00,19.88,19.94,19.73,19.91,84300.0,14.987,15.0322,14.8739,15.0096,84300.0
2008-11-24 10:40:00,19.9,20.06,19.88,20.02,189500.0,15.0021,15.1227,14.987,15.0925,189500.0
2008-11-24 10:50:00,20.01,20.2,19.96,20.16,193400.0,15.085,15.2282,15.0473,15.1981,193400.0
2008-11-24 11:00:00,20.17,20.4,20.05,20.17,110500.0,15.2056,15.379,15.1152,15.2056,110500.0
2008-11-24 11:10:00,20.16,20.33,20.02,20.27,133100.0,15.1981,15.3262,15.0925,15.281,133100.0
2008-11-24 11:20:00,20.3,20.52,20.18,20.4,117900.0,15.3036,15.4695,15.2132,15.379,117900.0
2008-11-24 11:30:00,20.39,20.55,20.38,20.38,63400.0,15.3715,15.4921,15.3639,15.3639,63400.0
2008-11-24 11:40:00,20.37,20.44,20.25,20.42,44000.0,15.3564,15.4092,15.2659,15.3941,44000.0
2008-11-24 11:50:00,20.41,20.54,20.39,20.41,72500.0,15.3865,15.4846,15.3715,15.3865,72500.0
2008-11-24 12:00:00,20.41,20.43,20.24,20.26,295800.0,15.3865,15.4016,15.2584,15.2735,295800.0
2008-11-24 12:10:00,20.28,20.28,20.11,20.24,85600.0,15.2885,15.2885,15.1604,15.2584,85600.0
2008-11-24 12:20:00,20.25,20.33,20.05,20.24,87800.0,15.2659,15.3262,15.1152,15.2584,87800.0
2008-11-24 12:30:00,20.23,20.39,20.15,20.15,74900.0,15.2509,15.3715,15.1905,15.1905,74900.0
2008-11-24 12:40:00,20.13,20.42,20.1,20.3,45600.0,15.1755,15.3941,15.1528,15.3036,45600.0
2008-11-24 12:50:00,20.32,20.46,20.29,20.34,37100.0,15.3187,15.4242,15.2961,15.3338,37100.0
2008-11-24 13:00:00,20.38,20.57,20.36,20.43,51700.0,15.3639,15.5072,15.3489,15.4016,51700.0
2008-11-24 13:10:00,20.4,20.59,20.37,20.54,34900.0,15.379,15.5222,15.3564,15.4846,34900.0
2008-11-24 13:20:00,20.54,20.74,20.53,20.63,69400.0,15.4846,15.6353,15.477,15.5524,69400.0
2008-11-24 13:30:00,20.63,20.78,20.61,20.7,166600.0,15.5524,15.6655,15.5373,15.6052,166600.0
2008-11-24 13:40:00,20.7,20.7,20.51,20.59,112200.0,15.6052,15.6052,15.4619,15.5222,112200.0
2008-11-24 13:50:00,20.6,20.92,20.58,20.92,48900.0,15.5298,15.771,15.5147,15.771,48900.0
2008-11-24 14:00:00,20.92,20.98,20.49,20.51,87100.0,15.771,15.8163,15.4469,15.4619,87100.0
2008-11-24 14:10:00,20.51,20.68,20.49,20.63,78000.0,15.4619,15.5901,15.4469,15.5524,78000.0
2008-11-24 14:20:00,20.61,21.03,20.61,20.91,131400.0,15.5373,15.854,15.5373,15.7635,131400.0
2008-11-24 14:30:00,20.93,21.06,20.8,20.82,145800.0,15.7786,15.8766,15.6806,15.6956,145800.0
2008-11-24 14:40:00,20.83,20.85,20.63,20.65,114900.0,15.7032,15.7183,15.5524,15.5675,114900.0
2008-11-24 14:50:00,20.65,20.86,20.64,20.8,121900.0,15.5675,15.7258,15.5599,15.6806,121900.0
2008-11-24 15:00:00,20.8,20.97,20.71,20.88,164200.0,15.6806,15.8087,15.6127,15.7409,164200.0
2008-11-24 15:10:00,20.87,21.0,20.8,20.82,170100.0,15.7333,15.8313,15.6806,15.6956,170100.0
2008-11-24 15:20:00,20.83,21.24,20.79,21.24,295500.0,15.7032,16.0123,15.673,16.0123,295500.0
2008-11-24 15:30:00,21.24,21.38,21.01,21.21,252900.0,16.0123,16.1178,15.8389,15.9896,252900.0
2008-11-24 15:40:00,21.21,21.38,20.79,20.81,324500.0,15.9896,16.1178,15.673,15.6881,324500.0
2008-11-24 15:50:00,20.81,21.19,20.73,20.77,589100.0,15.6881,15.9746,15.6278,15.6579,589100.0
2008-11-25 09:30:00,20.03,21.22,20.03,21.14,207200.0,15.1001,15.9972,15.1001,15.9369,207200.0
2008-11-25 09:40:00,21.14,21.69,21.09,21.49,319400.0,15.9369,16.3515,15.8992,16.2007,319400.0
2008-11-25 09:50:00,21.47,21.59,21.0,21.31,70900.0,16.1857,16.2761,15.8313,16.065,70900.0
2008-11-25 10:00:00,21.35,21.62,21.29,21.61,192000.0,16.0952,16.2987,16.05,16.2912,192000.0
2008-11-25 10:10:00,21.63,21.65,21.17,21.36,88700.0,16.3063,16.3214,15.9595,16.1027,88700.0
2008-11-25 10:20:00,21.35,21.44,21.1,21.33,104900.0,16.0952,16.163,15.9067,16.0801,104900.0
2008-11-25 10:30:00,21.38,21.38,21.14,21.25,67900.0,16.1178,16.1178,15.9369,16.0198,67900.0
2008-11-25 10:40:00,21.26,21.41,21.01,21.04,88000.0,16.0273,16.1404,15.8389,15.8615,88000.0
2008-11-25 10:50:00,21.06,21.49,21.04,21.47,93400.0,15.8766,16.2007,15.8615,16.1857,93400.0
2008-11-25 11:00:00,21.46,21.47,20.92,21.01,43600.0,16.1781,16.1857,15.771,15.8389,43600.0
2008-11-25 11:10:00,21.03,21.25,20.99,21.15,91600.0,15.854,16.0198,15.8238,15.9444,91600.0
2008-11-25 11:20:00,21.16,21.29,21.09,21.21,94000.0,15.952,16.05,15.8992,15.9896,94000.0
2008-11-25 11:30:00,21.19,21.29,21.12,21.15,49400.0,15.9746,16.05,15.9218,15.9444,49400.0
2008-11-25 11:40:00,21.18,21.49,21.18,21.48,61000.0,15.967,16.2007,15.967,16.1932,61000.0
2008-11-25 11:50:00,21.49,21.59,21.39,21.51,117000.0,16.2007,16.2761,16.1253,16.2158,117000.0
2008-11-25 12:00:00,21.52,21.68,21.48,21.59,78000.0,16.2233,16.344,16.1932,16.2761,78000.0
2008-11-25 12:10:00,21.59,21.66,21.44,21.52,146800.0,16.2761,16.3289,16.163,16.2233,146800.0
2008-11-25 12:20:00,21.52,21.63,21.46,21.52,180100.0,16.2233,16.3063,16.1781,16.2233,180100.0
2008-11-25 12:30:00,21.51,21.63,21.5,21.61,94800.0,16.2158,16.3063,16.2083,16.2912,94800.0
2008-11-25 12:40:00,21.59,21.59,21.48,21.53,180400.0,16.2761,16.2761,16.1932,16.2309,180400.0
2008-11-25 12:50:00,21.5,21.71,21.45,21.62,67200.0,16.2083,16.3666,16.1706,16.2987,67200.0
2008-11-25 13:00:00,21.64,21.78,21.57,21.75,56500.0,16.3138,16.4194,16.261,16.3967,56500.0
2008-11-25 13:10:00,21.75,21.97,21.74,21.86,107200.0,16.3967,16.5626,16.3892,16.4797,107200.0
2008-11-25 13:20:00,21.87,22.33,21.85,22.26,86600.0,16.4872,16.834,16.4721,16.7812,86600.0
2008-11-25 13:30:00,22.26,22.43,22.06,22.35,88400.0,16.7812,16.9094,16.6304,16.8491,88400.0
2008-11-25 13:40:00,22.37,22.45,22.16,22.33,62600.0,16.8641,16.9245,16.7058,16.834,62600.0
2008-11-25 13:50:00,22.32,22.32,21.85,21.85,81100.0,16.8264,16.8264,16.4721,16.4721,81100.0
2008-11-25 14:00:00,21.86,21.92,21.64,21.66,67900.0,16.4797,16.5249,16.3138,16.3289,67900.0
2008-11-25 14:10:00,21.68,21.8,21.5,21.8,101600.0,16.344,16.4344,16.2083,16.4344,101600.0
2008-11-25 14:20:00,21.78,21.85,21.7,21.75,64100.0,16.4194,16.4721,16.359,16.3967,64100.0
2008-11-25 14:30:00,21.76,21.93,21.75,21.83,81800.0,16.4043,16.5324,16.3967,16.457,81800.0
2008-11-25 14:40:00,21.82,21.84,21.74,21.8,46800.0,16.4495,16.4646,16.3892,16.4344,46800.0
2008-11-25 14:50:00,21.8,22.1,21.74,22.0,211100.0,16.4344,16.6606,16.3892,16.5852,211100.0
2008-11-25 15:00:00,21.99,22.43,21.98,22.03,197000.0,16.5777,16.9094,16.5701,16.6078,197000.0
2008-11-25 15:10:00,22.03,22.27,22.0,22.0,94600.0,16.6078,16.7888,16.5852,16.5852,94600.0
2008-11-25 15:20:00,22.0,22.28,21.9,22.21,138900.0,16.5852,16.7963,16.5098,16.7435,138900.0
2008-11-25 15:30:00,22.2,22.3,22.02,22.1,169700.0,16.736,16.8114,16.6003,16.6606,169700.0
2008-11-25 15:40:00,22.11,22.55,22.11,22.45,304100.0,16.6681,16.9998,16.6681,16.9245,304100.0
2008-11-25 15:50:00,22.48,22.52,22.0,22.06,437700.0,16.9471,16.9772,16.5852,16.6304,437700.0
2008-11-26 09:30:00,22.65,22.85,21.97,22.32,150700.0,17.0752,17.226,16.5626,16.8264,150700.0
2008-11-26 09:40:00,22.33,22.6,22.1,22.46,191100.0,16.834,17.0375,16.6606,16.932,191100.0
2008-11-26 09:50:00,22.44,22.61,22.28,22.33,40800.0,16.9169,17.0451,16.7963,16.834,40800.0
2008-11-26 10:00:00,22.35,22.4,22.12,22.15,56700.0,16.8491,16.8868,16.6757,16.6983,56700.0
2008-11-26 10:10:00,22.17,22.39,22.14,22.38,28500.0,16.7134,16.8792,16.6908,16.8717,28500.0
2008-11-26 10:20:00,22.38,22.4,22.24,22.34,46100.0,16.8717,16.8868,16.7661,16.8415,46100.0
2008-11-26 10:30:00,22.35,22.35,21.97,22.08,63800.0,16.8491,16.8491,16.5626,16.6455,63800.0
2008-11-26 10:40:00,22.1,22.22,21.96,22.06,110300.0,16.6606,16.7511,16.5551,16.6304,110300.0
2008-11-26 10:50:00,22.08,22.47,22.06,22.45,58300.0,16.6455,16.9395,16.6304,16.9245,58300.0
2008-11-26 11:00:00,22.44,22.44,22.2,22.28,49700.0,16.9169,16.9169,16.736,16.7963,49700.0
2008-11-26 11:10:00,22.36,22.65,22.36,22.65,70500.0,16.8566,17.0752,16.8566,17.0752,70500.0
2008-11-26 11:20:00,22.61,22.81,22.54,22.71,168200.0,17.0451,17.1958,16.9923,17.1205,168200.0
2008-11-26 11:30:00,22.69,22.97,22.62,22.93,78400.0,17.1054,17.3165,17.0526,17.2863,78400.0
2008-11-26 11:40:00,22.95,23.0,22.85,23.0,47900.0,17.3014,17.3391,17.226,17.3391,47900.0
2008-11-26 11:50:00,23.0,23.04,22.84,22.9,83700.0,17.3391,17.3692,17.2185,17.2637,83700.0
2008-11-26 12:00:00,22.9,22.93,22.78,22.83,33500.0,17.2637,17.2863,17.1732,17.2109,33500.0
2008-11-26 12:10:00,22.84,22.88,22.68,22.83,34100.0,17.2185,17.2486,17.0978,17.2109,34100.0
2008-11-26 12:20:00,22.83,22.92,22.81,22.81,70900.0,17.2109,17.2788,17.1958,17.1958,70900.0
2008-11-26 12:30:00,22.81,22.83,22.61,22.69,68700.0,17.1958,17.2109,17.0451,17.1054,68700.0
2008-11-26 12:40:00,22.7,22.85,22.62,22.72,57100.0,17.1129,17.226,17.0526,17.128,57100.0
2008-11-26 12:50:00,22.75,22.76,22.68,22.74,35400.0,17.1506,17.1582,17.0978,17.1431,35400.0
2008-11-26 13:00:00,22.76,22.93,22.75,22.8,47900.0,17.1582,17.2863,17.1506,17.1883,47900.0
2008-11-26 13:10:00,22.8,22.93,22.67,22.89,71800.0,17.1883,17.2863,17.0903,17.2562,71800.0
2008-11-26 13:20:00,22.87,22.95,22.73,22.89,30600.0,17.2411,17.3014,17.1355,17.2562,30600.0
2008-11-26 13:30:00,22.87,22.87,22.63,22.86,29400.0,17.2411,17.2411,17.0601,17.2335,29400.0
2008-11-26 13:40:00,22.84,22.92,22.74,22.8,50600.0,17.2185,17.2788,17.1431,17.1883,50600.0
2008-11-26 13:50:00,22.81,22.88,22.66,22.74,45200.0,17.1958,17.2486,17.0828,17.1431,45200.0
2008-11-26 14:00:00,22.74,22.84,22.67,22.81,61500.0,17.1431,17.2185,17.0903,17.1958,61500.0
2008-11-26 14:10:00,22.81,22.93,22.71,22.89,73600.0,17.1958,17.2863,17.1205,17.2562,73600.0
2008-11-26 14:20:00,22.91,22.98,22.78,22.8,78200.0,17.2712,17.324,17.1732,17.1883,78200.0
2008-11-26 14:30:00,22.82,22.98,22.8,22.85,130200.0,17.2034,17.324,17.1883,17.226,130200.0
2008-11-26 14:40:00,22.84,22.95,22.75,22.8,122300.0,17.2185,17.3014,17.1506,17.1883,122300.0
2008-11-26 14:50:00,22.81,22.86,22.72,22.73,98400.0,17.1958,17.2335,17.128,17.1355,98400.0
2008-11-26 15:00:00,22.73,22.84,22.73,22.79,88600.0,17.1355,17.2185,17.1355,17.1808,88600.0
2008-11-26 15:10:00,22.78,22.86,22.64,22.71,131700.0,17.1732,17.2335,17.0677,17.1205,131700.0
2008-11-26 15:20:00,22.72,22.81,22.68,22.81,97800.0,17.128,17.1958,17.0978,17.1958,97800.0
2008-11-26 15:30:00,22.82,22.91,22.71,22.79,152700.0,17.2034,17.2712,17.1205,17.1808,152700.0
2008-11-26 15:40:00,22.79,22.81,22.58,22.66,116400.0,17.1808,17.1958,17.0225,17.0828,116400.0
2008-11-26 15:50:00,22.66,22.91,22.62,22.82,173200.0,17.0828,17.2712,17.0526,17.2034,173200.0
2008-11-28 09:30:00,22.41,23.2,22.41,23.0,89000.0,16.8943,17.4899,16.8943,17.3391,89000.0
2008-11-28 09:40:00,23.04,23.09,22.93,23.06,66700.0,17.3692,17.4069,17.2863,17.3843,66700.0
2008-11-28 09:50:00,23.05,23.23,22.96,23.05,83900.0,17.3768,17.5125,17.3089,17.3768,83900.0
2008-11-28 10:00:00,23.1,23.25,23.06,23.13,60800.0,17.4145,17.5275,17.3843,17.4371,60800.0
2008-11-28 10:10:00,23.1,23.32,23.09,23.16,49500.0,17.4145,17.5803,17.4069,17.4597,49500.0
2008-11-28 10:20:00,23.16,23.26,23.08,23.11,79500.0,17.4597,17.5351,17.3994,17.422,79500.0
2008-11-28 10:30:00,23.09,23.21,23.07,23.08,55700.0,17.4069,17.4974,17.3919,17.3994,55700.0
2008-11-28 10:40:00,23.04,23.14,22.98,22.99,34600.0,17.3692,17.4446,17.324,17.3315,34600.0
2008-11-28 10:50:00,22.99,23.07,22.95,23.05,39700.0,17.3315,17.3919,17.3014,17.3768,39700.0
2008-11-28 11:00:00,23.05,23.18,23.05,23.09,23100.0,17.3768,17.4748,17.3768,17.4069,23100.0
2008-11-28 11:10:00,23.1,23.18,23.0,23.0,17000.0,17.4145,17.4748,17.3391,17.3391,17000.0
2008-11-28 11:20:00,23.0,23.36,22.97,23.33,25400.0,17.3391,17.6105,17.3165,17.5879,25400.0
2008-11-28 11:30:00,23.33,23.36,23.18,23.25,35500.0,17.5879,17.6105,17.4748,17.5275,35500.0
2008-11-28 11:40:00,23.25,23.49,23.23,23.46,20400.0,17.5275,17.7085,17.5125,17.6859,20400.0
2008-11-28 11:50:00,23.48,23.5,23.28,23.3,43600.0,17.7009,17.716,17.5502,17.5652,43600.0
2008-11-28 12:00:00,23.28,23.5,23.25,23.47,47800.0,17.5502,17.716,17.5275,17.6934,47800.0
2008-11-28 12:10:00,23.47,23.49,23.33,23.35,30200.0,17.6934,17.7085,17.5879,17.6029,30200.0
2008-11-28 12:20:00,23.35,23.44,23.26,23.26,63400.0,17.6029,17.6708,17.5351,17.5351,63400.0
2008-11-28 12:30:00,23.28,23.48,23.26,23.42,71400.0,17.5502,17.7009,17.5351,17.6557,71400.0
2008-11-28 12:40:00,23.46,23.65,23.4,23.43,78900.0,17.6859,17.8291,17.6406,17.6632,78900.0
2008-11-28 12:50:00,23.42,23.68,23.41,23.64,94600.0,17.6557,17.8517,17.6482,17.8216,94600.0
2008-11-28 13:00:00,23.58,23.69,23.58,23.69,99600.0,17.7763,17.8593,17.7763,17.8593,99600.0
2008-11-28 13:10:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:20:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:30:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:40:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 13:50:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:00:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:10:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:20:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:30:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:40:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 14:50:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:00:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:10:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:20:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:30:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:40:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-11-28 15:50:00,23.69,23.69,23.69,23.69,0.0,17.8593,17.8593,17.8593,17.8593,0.0
2008-12-01 09:30:00,23.5,23.7,22.56,22.89,177700.0,17.716,17.8668,17.0074,17.2562,177700.0
2008-12-01 09:40:00,22.91,23.1,22.83,22.96,88500.0,17.2712,17.4145,17.2109,17.3089,88500.0
2008-12-01 09:50:00,22.96,22.97,22.71,22.76,127000.0,17.3089,17.3165,17.1205,17.1582,127000.0
2008-12-01 10:00:00,22.78,23.0,22.74,22.91,109900.0,17.1732,17.3391,17.1431,17.2712,109900.0
2008-12-01 10:10:00,22.91,22.99,22.4,22.4,117500.0,17.2712,17.3315,16.8868,16.8868,117500.0
2008-12-01 10:20:00,22.44,22.5,22.22,22.25,55700.0,16.9169,16.9621,16.7511,16.7737,55700.0
2008-12-01 10:30:00,22.26,22.32,22.04,22.2,49300.0,16.7812,16.8264,16.6154,16.736,49300.0
2008-12-01 10:40:00,22.2,22.27,22.04,22.05,46200.0,16.736,16.7888,16.6154,16.6229,46200.0
2008-12-01 10:50:00,22.05,22.25,22.05,22.19,55600.0,16.6229,16.7737,16.6229,16.7284,55600.0
2008-12-01 11:00:00,22.19,22.25,22.1,22.11,119500.0,16.7284,16.7737,16.6606,16.6681,119500.0
2008-12-01 11:10:00,22.13,22.19,22.08,22.08,75400.0,16.6832,16.7284,16.6455,16.6455,75400.0
2008-12-01 11:20:00,22.08,22.11,22.0,22.0,105200.0,16.6455,16.6681,16.5852,16.5852,105200.0
2008-12-01 11:30:00,22.0,22.15,21.98,22.13,53400.0,16.5852,16.6983,16.5701,16.6832,53400.0
2008-12-01 11:40:00,22.14,22.26,22.1,22.26,33100.0,16.6908,16.7812,16.6606,16.7812,33100.0
2008-12-01 11:50:00,22.23,22.24,22.08,22.18,24300.0,16.7586,16.7661,16.6455,16.7209,24300.0
2008-12-01 12:00:00,22.18,22.24,22.05,22.14,25800.0,16.7209,16.7661,16.6229,16.6908,25800.0
2008-12-01 12:10:00,22.12,22.17,22.05,22.09,35600.0,16.6757,16.7134,16.6229,16.6531,35600.0
2008-12-01 12:20:00,22.09,22.13,22.0,22.03,32600.0,16.6531,16.6832,16.5852,16.6078,32600.0
2008-12-01 12:30:00,22.03,22.15,22.03,22.11,38700.0,16.6078,16.6983,16.6078,16.6681,38700.0
2008-12-01 12:40:00,22.11,22.24,22.06,22.12,28700.0,16.6681,16.7661,16.6304,16.6757,28700.0
2008-12-01 12:50:00,22.16,22.18,21.97,22.09,61900.0,16.7058,16.7209,16.5626,16.6531,61900.0
2008-12-01 13:00:00,22.1,22.12,21.98,22.11,19500.0,16.6606,16.6757,16.5701,16.6681,19500.0
2008-12-01 13:10:00,22.12,22.29,22.12,22.26,22500.0,16.6757,16.8038,16.6757,16.7812,22500.0
2008-12-01 13:20:00,22.28,22.32,22.13,22.24,27100.0,16.7963,16.8264,16.6832,16.7661,27100.0
2008-12-01 13:30:00,22.23,22.46,22.23,22.26,36300.0,16.7586,16.932,16.7586,16.7812,36300.0
2008-12-01 13:40:00,22.29,22.29,22.01,22.01,35800.0,16.8038,16.8038,16.5927,16.5927,35800.0
2008-12-01 13:50:00,22.07,22.16,22.0,22.05,52500.0,16.638,16.7058,16.5852,16.6229,52500.0
2008-12-01 14:00:00,22.05,22.08,21.98,22.01,66300.0,16.6229,16.6455,16.5701,16.5927,66300.0
2008-12-01 14:10:00,22.01,22.07,21.97,22.0,67500.0,16.5927,16.638,16.5626,16.5852,67500.0
2008-12-01 14:20:00,22.0,22.16,22.0,22.08,32000.0,16.5852,16.7058,16.5852,16.6455,32000.0
2008-12-01 14:30:00,22.06,22.2,22.01,22.14,59700.0,16.6304,16.736,16.5927,16.6908,59700.0
2008-12-01 14:40:00,22.14,22.37,22.13,22.2,35500.0,16.6908,16.8641,16.6832,16.736,35500.0
2008-12-01 14:50:00,22.18,22.46,22.13,22.17,38500.0,16.7209,16.932,16.6832,16.7134,38500.0
2008-12-01 15:00:00,22.16,22.27,22.05,22.08,41300.0,16.7058,16.7888,16.6229,16.6455,41300.0
2008-12-01 15:10:00,22.07,22.19,21.96,22.0,64800.0,16.638,16.7284,16.5551,16.5852,64800.0
2008-12-01 15:20:00,22.0,22.04,21.93,22.0,123300.0,16.5852,16.6154,16.5324,16.5852,123300.0
2008-12-01 15:30:00,22.0,22.09,21.82,21.89,139100.0,16.5852,16.6531,16.4495,16.5023,139100.0
2008-12-01 15:40:00,21.9,21.9,21.62,21.79,261300.0,16.5098,16.5098,16.2987,16.4269,261300.0
2008-12-01 15:50:00,21.77,22.03,21.69,22.0,261200.0,16.4118,16.6078,16.3515,16.5852,261200.0
2008-12-02 09:30:00,22.64,22.64,21.95,22.17,113400.0,17.0677,17.0677,16.5475,16.7134,113400.0
2008-12-02 09:40:00,22.19,22.21,21.83,21.92,126600.0,16.7284,16.7435,16.457,16.5249,126600.0
2008-12-02 09:50:00,21.87,21.94,21.55,21.79,91600.0,16.4872,16.54,16.246,16.4269,91600.0
2008-12-02 10:00:00,21.87,22.15,21.83,22.1,67800.0,16.4872,16.6983,16.457,16.6606,67800.0
2008-12-02 10:10:00,22.09,22.23,21.9,21.98,54200.0,16.6531,16.7586,16.5098,16.5701,54200.0
2008-12-02 10:20:00,22.05,22.25,21.96,22.06,49100.0,16.6229,16.7737,16.5551,16.6304,49100.0
2008-12-02 10:30:00,22.08,22.28,22.05,22.1,59800.0,16.6455,16.7963,16.6229,16.6606,59800.0
2008-12-02 10:40:00,22.1,22.18,21.94,22.08,32400.0,16.6606,16.7209,16.54,16.6455,32400.0
2008-12-02 10:50:00,22.08,22.08,21.87,21.97,41100.0,16.6455,16.6455,16.4872,16.5626,41100.0
2008-12-02 11:00:00,21.96,22.11,21.91,22.03,63200.0,16.5551,16.6681,16.5174,16.6078,63200.0
2008-12-02 11:10:00,22.02,22.06,21.92,22.02,44600.0,16.6003,16.6304,16.5249,16.6003,44600.0
2008-12-02 11:20:00,22.05,22.21,22.02,22.08,24400.0,16.6229,16.7435,16.6003,16.6455,24400.0
2008-12-02 11:30:00,22.12,22.18,21.93,21.97,51500.0,16.6757,16.7209,16.5324,16.5626,51500.0
2008-12-02 11:40:00,21.93,22.15,21.91,22.14,39000.0,16.5324,16.6983,16.5174,16.6908,39000.0
2008-12-02 11:50:00,22.15,22.24,22.09,22.13,26600.0,16.6983,16.7661,16.6531,16.6832,26600.0
2008-12-02 12:00:00,22.12,22.24,22.06,22.24,20100.0,16.6757,16.7661,16.6304,16.7661,20100.0
2008-12-02 12:10:00,22.21,22.25,22.15,22.19,20400.0,16.7435,16.7737,16.6983,16.7284,20400.0
2008-12-02 12:20:00,22.19,22.4,22.19,22.37,20900.0,16.7284,16.8868,16.7284,16.8641,20900.0
2008-12-02 12:30:00,22.38,22.46,22.23,22.27,24900.0,16.8717,16.932,16.7586,16.7888,24900.0
2008-12-02 12:40:00,22.26,22.29,22.2,22.24,10400.0,16.7812,16.8038,16.736,16.7661,10400.0
2008-12-02 12:50:00,22.22,22.28,22.16,22.22,20200.0,16.7511,16.7963,16.7058,16.7511,20200.0
2008-12-02 13:00:00,22.22,22.32,22.16,22.29,29600.0,16.7511,16.8264,16.7058,16.8038,29600.0
2008-12-02 13:10:00,22.3,22.5,22.29,22.44,61700.0,16.8114,16.9621,16.8038,16.9169,61700.0
2008-12-02 13:20:00,22.45,22.48,22.34,22.41,34600.0,16.9245,16.9471,16.8415,16.8943,34600.0
2008-12-02 13:30:00,22.39,22.39,22.09,22.16,40500.0,16.8792,16.8792,16.6531,16.7058,40500.0
2008-12-02 13:40:00,22.18,22.2,21.99,22.02,24800.0,16.7209,16.736,16.5777,16.6003,24800.0
2008-12-02 13:50:00,22.0,22.07,21.93,22.05,45200.0,16.5852,16.638,16.5324,16.6229,45200.0
2008-12-02 14:00:00,22.04,22.08,21.7,21.71,79200.0,16.6154,16.6455,16.359,16.3666,79200.0
2008-12-02 14:10:00,21.72,21.79,21.51,21.58,59200.0,16.3741,16.4269,16.2158,16.2686,59200.0
2008-12-02 14:20:00,21.57,21.65,21.45,21.63,126200.0,16.261,16.3214,16.1706,16.3063,126200.0
2008-12-02 14:30:00,21.62,21.82,21.6,21.8,82900.0,16.2987,16.4495,16.2837,16.4344,82900.0
2008-12-02 14:40:00,21.8,21.95,21.79,21.86,108200.0,16.4344,16.5475,16.4269,16.4797,108200.0
2008-12-02 14:50:00,21.89,22.07,21.85,21.97,84700.0,16.5023,16.638,16.4721,16.5626,84700.0
2008-12-02 15:00:00,21.97,22.06,21.88,21.95,105900.0,16.5626,16.6304,16.4947,16.5475,105900.0
2008-12-02 15:10:00,21.95,22.38,21.92,22.38,75200.0,16.5475,16.8717,16.5249,16.8717,75200.0
2008-12-02 15:20:00,22.4,22.76,22.39,22.68,129100.0,16.8868,17.1582,16.8792,17.0978,129100.0
2008-12-02 15:30:00,22.67,22.88,22.62,22.62,110500.0,17.0903,17.2486,17.0526,17.0526,110500.0
2008-12-02 15:40:00,22.63,22.78,22.46,22.61,176000.0,17.0601,17.1732,16.932,17.0451,176000.0
2008-12-02 15:50:00,22.63,22.93,22.43,22.84,216200.0,17.0601,17.2863,16.9094,17.2185,216200.0
2008-12-03 09:30:00,23.0,23.0,21.99,22.09,72300.0,17.3391,17.3391,16.5777,16.6531,72300.0
2008-12-03 09:40:00,22.09,22.12,21.87,22.02,194900.0,16.6531,16.6757,16.4872,16.6003,194900.0
2008-12-03 09:50:00,22.02,22.14,21.91,22.04,131200.0,16.6003,16.6908,16.5174,16.6154,131200.0
2008-12-03 10:00:00,22.03,22.53,21.89,22.39,59900.0,16.6078,16.9848,16.5023,16.8792,59900.0
2008-12-03 10:10:00,22.39,22.72,22.33,22.67,52600.0,16.8792,17.128,16.834,17.0903,52600.0
2008-12-03 10:20:00,22.67,22.84,22.64,22.79,34900.0,17.0903,17.2185,17.0677,17.1808,34900.0
2008-12-03 10:30:00,22.8,23.13,22.65,23.04,35200.0,17.1883,17.4371,17.0752,17.3692,35200.0
2008-12-03 10:40:00,23.04,23.18,22.89,23.14,46700.0,17.3692,17.4748,17.2562,17.4446,46700.0
2008-12-03 10:50:00,23.13,23.4,23.11,23.38,36100.0,17.4371,17.6406,17.422,17.6256,36100.0
2008-12-03 11:00:00,23.37,23.41,23.08,23.14,24000.0,17.618,17.6482,17.3994,17.4446,24000.0
2008-12-03 11:10:00,23.13,23.41,23.13,23.22,28300.0,17.4371,17.6482,17.4371,17.5049,28300.0
2008-12-03 11:20:00,23.22,23.45,23.19,23.38,45800.0,17.5049,17.6783,17.4823,17.6256,45800.0
2008-12-03 11:30:00,23.33,23.47,23.18,23.31,35700.0,17.5879,17.6934,17.4748,17.5728,35700.0
2008-12-03 11:40:00,23.32,23.45,23.21,23.31,37100.0,17.5803,17.6783,17.4974,17.5728,37100.0
2008-12-03 11:50:00,23.3,23.32,23.19,23.24,82300.0,17.5652,17.5803,17.4823,17.52,82300.0
2008-12-03 12:00:00,23.24,23.26,22.86,22.89,27600.0,17.52,17.5351,17.2335,17.2562,27600.0
2008-12-03 12:10:00,22.89,23.12,22.8,22.8,29700.0,17.2562,17.4295,17.1883,17.1883,29700.0
2008-12-03 12:20:00,22.8,23.14,22.78,22.95,38100.0,17.1883,17.4446,17.1732,17.3014,38100.0
2008-12-03 12:30:00,22.97,23.06,22.87,22.96,20200.0,17.3165,17.3843,17.2411,17.3089,20200.0
2008-12-03 12:40:00,22.98,23.04,22.82,22.87,36000.0,17.324,17.3692,17.2034,17.2411,36000.0
2008-12-03 12:50:00,22.85,23.06,22.8,22.83,23800.0,17.226,17.3843,17.1883,17.2109,23800.0
2008-12-03 13:00:00,22.87,22.93,22.83,22.88,11000.0,17.2411,17.2863,17.2109,17.2486,11000.0
2008-12-03 13:10:00,22.88,22.95,22.82,22.84,13800.0,17.2486,17.3014,17.2034,17.2185,13800.0
2008-12-03 13:20:00,22.83,22.83,22.58,22.63,24900.0,17.2109,17.2109,17.0225,17.0601,24900.0
2008-12-03 13:30:00,22.6,22.61,22.5,22.52,17800.0,17.0375,17.0451,16.9621,16.9772,17800.0
2008-12-03 13:40:00,22.5,22.6,22.38,22.51,30800.0,16.9621,17.0375,16.8717,16.9697,30800.0
2008-12-03 13:50:00,22.49,22.61,22.46,22.59,30300.0,16.9546,17.0451,16.932,17.03,30300.0
2008-12-03 14:00:00,22.6,22.71,22.44,22.71,40500.0,17.0375,17.1205,16.9169,17.1205,40500.0
2008-12-03 14:10:00,22.7,22.83,22.55,22.67,31200.0,17.1129,17.2109,16.9998,17.0903,31200.0
2008-12-03 14:20:00,22.66,22.87,22.61,22.69,61200.0,17.0828,17.2411,17.0451,17.1054,61200.0
2008-12-03 14:30:00,22.69,22.98,22.69,22.83,55900.0,17.1054,17.324,17.1054,17.2109,55900.0
2008-12-03 14:40:00,22.83,23.19,22.81,23.1,38300.0,17.2109,17.4823,17.1958,17.4145,38300.0
2008-12-03 14:50:00,23.13,23.28,22.81,22.81,19300.0,17.4371,17.5502,17.1958,17.1958,19300.0
2008-12-03 15:00:00,22.83,23.22,22.71,23.09,35600.0,17.2109,17.5049,17.1205,17.4069,35600.0
2008-12-03 15:10:00,23.11,23.14,22.64,22.96,43500.0,17.422,17.4446,17.0677,17.3089,43500.0
2008-12-03 15:20:00,22.99,23.09,22.56,22.87,36100.0,17.3315,17.4069,17.0074,17.2411,36100.0
2008-12-03 15:30:00,22.91,23.11,22.75,23.01,38500.0,17.2712,17.422,17.1506,17.3466,38500.0
2008-12-03 15:40:00,23.04,23.21,22.94,23.06,97000.0,17.3692,17.4974,17.2938,17.3843,97000.0
2008-12-03 15:50:00,23.05,23.35,22.98,23.21,143000.0,17.3768,17.6029,17.324,17.4974,143000.0
2008-12-04 09:30:00,22.51,23.08,22.51,23.07,52600.0,16.9697,17.3994,16.9697,17.3919,52600.0
2008-12-04 09:40:00,23.1,23.53,23.1,23.53,62500.0,17.4145,17.7386,17.4145,17.7386,62500.0
2008-12-04 09:50:00,23.54,23.68,23.4,23.42,51100.0,17.7462,17.8517,17.6406,17.6557,51100.0
2008-12-04 10:00:00,23.43,23.51,23.27,23.31,156200.0,17.6632,17.7236,17.5426,17.5728,156200.0
2008-12-04 10:10:00,23.29,23.34,23.14,23.22,66700.0,17.5577,17.5954,17.4446,17.5049,66700.0
2008-12-04 10:20:00,23.24,23.53,23.18,23.27,55800.0,17.52,17.7386,17.4748,17.5426,55800.0
2008-12-04 10:30:00,23.25,23.61,23.14,23.48,58500.0,17.5275,17.7989,17.4446,17.7009,58500.0
2008-12-04 10:40:00,23.49,23.74,23.49,23.66,91000.0,17.7085,17.8969,17.7085,17.8366,91000.0
2008-12-04 10:50:00,23.64,23.97,23.59,23.95,70700.0,17.8216,18.0703,17.7839,18.0553,70700.0
2008-12-04 11:00:00,23.93,23.96,23.58,23.65,59500.0,18.0402,18.0628,17.7763,17.8291,59500.0
2008-12-04 11:10:00,23.65,23.78,23.58,23.73,26300.0,17.8291,17.9271,17.7763,17.8894,26300.0
2008-12-04 11:20:00,23.73,23.88,23.64,23.68,40600.0,17.8894,18.0025,17.8216,17.8517,40600.0
2008-12-04 11:30:00,23.67,23.68,23.45,23.5,570500.0,17.8442,17.8517,17.6783,17.716,570500.0
2008-12-04 11:40:00,23.49,23.56,23.41,23.5,73700.0,17.7085,17.7612,17.6482,17.716,73700.0
2008-12-04 11:50:00,23.5,23.65,23.4,23.42,157000.0,17.716,17.8291,17.6406,17.6557,157000.0
2008-12-04 12:00:00,23.45,23.48,23.12,23.21,149200.0,17.6783,17.7009,17.4295,17.4974,149200.0
2008-12-04 12:10:00,23.18,23.21,22.95,22.96,84100.0,17.4748,17.4974,17.3014,17.3089,84100.0
2008-12-04 12:20:00,22.95,22.98,22.55,22.72,132200.0,17.3014,17.324,16.9998,17.128,132200.0
2008-12-04 12:30:00,22.69,22.69,22.5,22.53,46500.0,17.1054,17.1054,16.9621,16.9848,46500.0
2008-12-04 12:40:00,22.55,22.68,22.46,22.49,44600.0,16.9998,17.0978,16.932,16.9546,44600.0
2008-12-04 12:50:00,22.49,22.54,22.4,22.49,47200.0,16.9546,16.9923,16.8868,16.9546,47200.0
2008-12-04 13:00:00,22.48,22.5,22.21,22.21,68000.0,16.9471,16.9621,16.7435,16.7435,68000.0
2008-12-04 13:10:00,22.22,22.29,22.02,22.2,240300.0,16.7511,16.8038,16.6003,16.736,240300.0
2008-12-04 13:20:00,22.19,22.2,21.86,21.86,94000.0,16.7284,16.736,16.4797,16.4797,94000.0
2008-12-04 13:30:00,21.86,22.08,21.81,22.07,99400.0,16.4797,16.6455,16.442,16.638,99400.0
2008-12-04 13:40:00,22.07,22.1,21.85,22.09,154200.0,16.638,16.6606,16.4721,16.6531,154200.0
2008-12-04 13:50:00,22.08,22.29,22.05,22.1,68500.0,16.6455,16.8038,16.6229,16.6606,68500.0
2008-12-04 14:00:00,22.09,23.25,22.03,22.14,366000.0,16.6531,17.5275,16.6078,16.6908,366000.0
2008-12-04 14:10:00,22.14,22.2,21.95,21.98,288200.0,16.6908,16.736,16.5475,16.5701,288200.0
2008-12-04 14:20:00,21.98,22.07,21.95,22.03,68900.0,16.5701,16.638,16.5475,16.6078,68900.0
2008-12-04 14:30:00,22.03,22.22,22.0,22.04,58700.0,16.6078,16.7511,16.5852,16.6154,58700.0
2008-12-04 14:40:00,22.05,22.18,21.92,22.06,96400.0,16.6229,16.7209,16.5249,16.6304,96400.0
2008-12-04 14:50:00,22.06,22.23,21.98,22.0,64100.0,16.6304,16.7586,16.5701,16.5852,64100.0
2008-12-04 15:00:00,22.0,22.09,21.89,22.01,127100.0,16.5852,16.6531,16.5023,16.5927,127100.0
2008-12-04 15:10:00,22.02,22.13,21.75,21.88,241300.0,16.6003,16.6832,16.3967,16.4947,241300.0
2008-12-04 15:20:00,21.9,21.99,21.68,21.89,233000.0,16.5098,16.5777,16.344,16.5023,233000.0
2008-12-04 15:30:00,21.91,22.06,21.58,21.75,251100.0,16.5174,16.6304,16.2686,16.3967,251100.0
2008-12-04 15:40:00,21.74,22.26,21.65,22.01,160900.0,16.3892,16.7812,16.3214,16.5927,160900.0
2008-12-04 15:50:00,22.0,22.45,21.99,22.17,228100.0,16.5852,16.9245,16.5777,16.7134,228100.0
2008-12-05 09:30:00,21.93,21.99,21.5,21.99,62800.0,16.5324,16.5777,16.2083,16.5777,62800.0
2008-12-05 09:40:00,22.0,22.05,21.85,21.95,82700.0,16.5852,16.6229,16.4721,16.5475,82700.0
2008-12-05 09:50:00,21.97,22.34,21.86,21.99,69900.0,16.5626,16.8415,16.4797,16.5777,69900.0
2008-12-05 10:00:00,22.0,22.19,21.93,22.03,70800.0,16.5852,16.7284,16.5324,16.6078,70800.0
2008-12-05 10:10:00,22.01,22.04,21.94,21.98,110700.0,16.5927,16.6154,16.54,16.5701,110700.0
2008-12-05 10:20:00,21.95,22.0,21.7,21.75,72200.0,16.5475,16.5852,16.359,16.3967,72200.0
2008-12-05 10:30:00,21.75,21.82,21.62,21.75,183000.0,16.3967,16.4495,16.2987,16.3967,183000.0
2008-12-05 10:40:00,21.71,21.92,21.69,21.88,97600.0,16.3666,16.5249,16.3515,16.4947,97600.0
2008-12-05 10:50:00,21.89,21.89,21.62,21.78,77600.0,16.5023,16.5023,16.2987,16.4194,77600.0
2008-12-05 11:00:00,21.75,21.9,21.75,21.89,48000.0,16.3967,16.5098,16.3967,16.5023,48000.0
2008-12-05 11:10:00,21.92,22.11,21.92,21.97,112200.0,16.5249,16.6681,16.5249,16.5626,112200.0
2008-12-05 11:20:00,21.97,22.02,21.73,21.75,20400.0,16.5626,16.6003,16.3817,16.3967,20400.0
2008-12-05 11:30:00,21.75,21.84,21.7,21.84,46800.0,16.3967,16.4646,16.359,16.4646,46800.0
2008-12-05 11:40:00,21.88,21.88,21.72,21.75,52300.0,16.4947,16.4947,16.3741,16.3967,52300.0
2008-12-05 11:50:00,21.72,21.87,21.72,21.78,46500.0,16.3741,16.4872,16.3741,16.4194,46500.0
2008-12-05 12:00:00,21.77,21.92,21.75,21.86,57500.0,16.4118,16.5249,16.3967,16.4797,57500.0
2008-12-05 12:10:00,21.89,21.89,21.74,21.85,63600.0,16.5023,16.5023,16.3892,16.4721,63600.0
2008-12-05 12:20:00,21.85,21.95,21.75,21.85,57000.0,16.4721,16.5475,16.3967,16.4721,57000.0
2008-12-05 12:30:00,21.85,21.85,21.63,21.76,37200.0,16.4721,16.4721,16.3063,16.4043,37200.0
2008-12-05 12:40:00,21.75,21.88,21.61,21.74,50500.0,16.3967,16.4947,16.2912,16.3892,50500.0
2008-12-05 12:50:00,21.78,21.9,21.69,21.9,50500.0,16.4194,16.5098,16.3515,16.5098,50500.0
2008-12-05 13:00:00,21.92,22.05,21.91,21.94,72300.0,16.5249,16.6229,16.5174,16.54,72300.0
2008-12-05 13:10:00,21.98,22.11,21.9,21.94,65600.0,16.5701,16.6681,16.5098,16.54,65600.0
2008-12-05 13:20:00,21.96,22.02,21.91,21.97,129700.0,16.5551,16.6003,16.5174,16.5626,129700.0
2008-12-05 13:30:00,21.99,22.11,21.97,22.1,88200.0,16.5777,16.6681,16.5626,16.6606,88200.0
2008-12-05 13:40:00,22.06,22.19,21.98,22.04,29200.0,16.6304,16.7284,16.5701,16.6154,29200.0
2008-12-05 13:50:00,22.06,22.32,22.05,22.17,27300.0,16.6304,16.8264,16.6229,16.7134,27300.0
2008-12-05 14:00:00,22.22,22.3,22.09,22.09,25700.0,16.7511,16.8114,16.6531,16.6531,25700.0
2008-12-05 14:10:00,22.09,22.29,22.03,22.27,51700.0,16.6531,16.8038,16.6078,16.7888,51700.0
2008-12-05 14:20:00,22.29,22.55,22.26,22.31,87200.0,16.8038,16.9998,16.7812,16.8189,87200.0
2008-12-05 14:30:00,22.32,22.59,22.25,22.57,68700.0,16.8264,17.03,16.7737,17.0149,68700.0
2008-12-05 14:40:00,22.56,23.08,22.56,23.08,55800.0,17.0074,17.3994,17.0074,17.3994,55800.0
2008-12-05 14:50:00,23.08,23.09,22.86,22.88,54700.0,17.3994,17.4069,17.2335,17.2486,54700.0
2008-12-05 15:00:00,22.91,23.11,22.48,22.58,62900.0,17.2712,17.422,16.9471,17.0225,62900.0
2008-12-05 15:10:00,22.55,22.97,22.49,22.79,57000.0,16.9998,17.3165,16.9546,17.1808,57000.0
2008-12-05 15:20:00,22.76,22.81,22.57,22.72,51000.0,17.1582,17.1958,17.0149,17.128,51000.0
2008-12-05 15:30:00,22.67,23.03,22.67,22.89,95100.0,17.0903,17.3617,17.0903,17.2562,95100.0
2008-12-05 15:40:00,22.87,23.3,22.8,23.02,136500.0,17.2411,17.5652,17.1883,17.3542,136500.0
2008-12-05 15:50:00,23.02,23.5,22.83,23.24,192600.0,17.3542,17.716,17.2109,17.52,192600.0
2008-12-08 09:30:00,23.99,24.3,23.84,24.23,93600.0,18.0854,18.3191,17.9723,18.2663,93600.0
2008-12-08 09:40:00,24.25,24.37,23.98,24.0,76000.0,18.2814,18.3719,18.0779,18.093,76000.0
2008-12-08 09:50:00,24.01,24.01,23.54,23.65,128400.0,18.1005,18.1005,17.7462,17.8291,128400.0
2008-12-08 10:00:00,23.67,23.72,23.46,23.53,147200.0,17.8442,17.8819,17.6859,17.7386,147200.0
2008-12-08 10:10:00,23.54,23.58,23.38,23.53,70500.0,17.7462,17.7763,17.6256,17.7386,70500.0
2008-12-08 10:20:00,23.55,23.62,23.43,23.55,95700.0,17.7537,17.8065,17.6632,17.7537,95700.0
2008-12-08 10:30:00,23.55,23.58,23.44,23.54,64000.0,17.7537,17.7763,17.6708,17.7462,64000.0
2008-12-08 10:40:00,23.53,23.63,23.5,23.62,111400.0,17.7386,17.814,17.716,17.8065,111400.0
2008-12-08 10:50:00,23.6,23.9,23.6,23.9,51500.0,17.7914,18.0176,17.7914,18.0176,51500.0
2008-12-08 11:00:00,23.9,24.0,23.71,23.84,64100.0,18.0176,18.093,17.8743,17.9723,64100.0
2008-12-08 11:10:00,23.85,24.09,23.85,23.96,47000.0,17.9799,18.1608,17.9799,18.0628,47000.0
2008-12-08 11:20:00,23.96,23.98,23.86,23.95,18000.0,18.0628,18.0779,17.9874,18.0553,18000.0
2008-12-08 11:30:00,23.94,24.0,23.74,23.82,25100.0,18.0477,18.093,17.8969,17.9573,25100.0
2008-12-08 11:40:00,23.79,23.79,23.6,23.71,36100.0,17.9346,17.9346,17.7914,17.8743,36100.0
2008-12-08 11:50:00,23.71,23.71,23.45,23.53,82600.0,17.8743,17.8743,17.6783,17.7386,82600.0
2008-12-08 12:00:00,23.55,23.59,23.4,23.41,48100.0,17.7537,17.7839,17.6406,17.6482,48100.0
2008-12-08 12:10:00,23.41,23.66,23.4,23.63,389000.0,17.6482,17.8366,17.6406,17.814,389000.0
2008-12-08 12:20:00,23.65,23.65,23.51,23.57,29800.0,17.8291,17.8291,17.7236,17.7688,29800.0
2008-12-08 12:30:00,23.6,23.77,23.56,23.73,47900.0,17.7914,17.9196,17.7612,17.8894,47900.0
2008-12-08 12:40:00,23.72,23.92,23.71,23.74,34400.0,17.8819,18.0326,17.8743,17.8969,34400.0
2008-12-08 12:50:00,23.74,23.75,23.46,23.49,84600.0,17.8969,17.9045,17.6859,17.7085,84600.0
2008-12-08 13:00:00,23.48,23.59,23.43,23.45,47500.0,17.7009,17.7839,17.6632,17.6783,47500.0
2008-12-08 13:10:00,23.42,23.49,23.3,23.39,71300.0,17.6557,17.7085,17.5652,17.6331,71300.0
2008-12-08 13:20:00,23.4,23.61,23.36,23.6,62000.0,17.6406,17.7989,17.6105,17.7914,62000.0
2008-12-08 13:30:00,23.6,23.63,23.38,23.4,121700.0,17.7914,17.814,17.6256,17.6406,121700.0
2008-12-08 13:40:00,23.41,23.43,23.35,23.38,118000.0,17.6482,17.6632,17.6029,17.6256,118000.0
2008-12-08 13:50:00,23.37,23.44,23.3,23.32,41200.0,17.618,17.6708,17.5652,17.5803,41200.0
2008-12-08 14:00:00,23.32,23.37,23.24,23.31,101000.0,17.5803,17.618,17.52,17.5728,101000.0
2008-12-08 14:10:00,23.31,23.32,23.23,23.27,96400.0,17.5728,17.5803,17.5125,17.5426,96400.0
2008-12-08 14:20:00,23.27,23.49,23.26,23.4,106500.0,17.5426,17.7085,17.5351,17.6406,106500.0
2008-12-08 14:30:00,23.4,23.6,23.4,23.43,64100.0,17.6406,17.7914,17.6406,17.6632,64100.0
2008-12-08 14:40:00,23.45,23.78,23.4,23.72,60400.0,17.6783,17.9271,17.6406,17.8819,60400.0
2008-12-08 14:50:00,23.73,23.8,23.65,23.8,22400.0,17.8894,17.9422,17.8291,17.9422,22400.0
2008-12-08 15:00:00,23.78,23.88,23.65,23.78,55400.0,17.9271,18.0025,17.8291,17.9271,55400.0
2008-12-08 15:10:00,23.79,23.91,23.64,23.73,148800.0,17.9346,18.0251,17.8216,17.8894,148800.0
2008-12-08 15:20:00,23.74,23.88,23.47,23.55,99200.0,17.8969,18.0025,17.6934,17.7537,99200.0
2008-12-08 15:30:00,23.55,23.58,23.26,23.32,170500.0,17.7537,17.7763,17.5351,17.5803,170500.0
2008-12-08 15:40:00,23.32,23.4,23.0,23.13,94500.0,17.5803,17.6406,17.3391,17.4371,94500.0
2008-12-08 15:50:00,23.15,23.35,23.0,23.3,146200.0,17.4522,17.6029,17.3391,17.5652,146200.0
2008-12-09 09:30:00,23.33,23.33,22.68,22.88,36600.0,17.5879,17.5879,17.0978,17.2486,36600.0
2008-12-09 09:40:00,22.88,22.95,22.55,22.78,87000.0,17.2486,17.3014,16.9998,17.1732,87000.0
2008-12-09 09:50:00,22.78,22.8,22.41,22.45,52700.0,17.1732,17.1883,16.8943,16.9245,52700.0
2008-12-09 10:00:00,22.45,22.79,22.45,22.62,59900.0,16.9245,17.1808,16.9245,17.0526,59900.0
2008-12-09 10:10:00,22.64,23.09,22.64,23.04,117700.0,17.0677,17.4069,17.0677,17.3692,117700.0
2008-12-09 10:20:00,23.06,23.3,23.04,23.17,65200.0,17.3843,17.5652,17.3692,17.4672,65200.0
2008-12-09 10:30:00,23.14,23.27,22.95,23.13,142000.0,17.4446,17.5426,17.3014,17.4371,142000.0
2008-12-09 10:40:00,23.09,23.31,23.03,23.24,35600.0,17.4069,17.5728,17.3617,17.52,35600.0
2008-12-09 10:50:00,23.25,23.36,23.21,23.27,43600.0,17.5275,17.6105,17.4974,17.5426,43600.0
2008-12-09 11:00:00,23.27,23.4,23.11,23.22,41300.0,17.5426,17.6406,17.422,17.5049,41300.0
2008-12-09 11:10:00,23.18,23.25,22.96,22.96,32600.0,17.4748,17.5275,17.3089,17.3089,32600.0
2008-12-09 11:20:00,22.99,23.06,22.83,22.83,61500.0,17.3315,17.3843,17.2109,17.2109,61500.0
2008-12-09 11:30:00,22.82,23.01,22.82,22.9,39800.0,17.2034,17.3466,17.2034,17.2637,39800.0
2008-12-09 11:40:00,22.92,23.06,22.92,22.96,24400.0,17.2788,17.3843,17.2788,17.3089,24400.0
2008-12-09 11:50:00,22.96,23.09,22.88,22.88,30400.0,17.3089,17.4069,17.2486,17.2486,30400.0
2008-12-09 12:00:00,22.89,23.07,22.86,22.94,42000.0,17.2562,17.3919,17.2335,17.2938,42000.0
2008-12-09 12:10:00,22.91,23.0,22.8,23.0,89400.0,17.2712,17.3391,17.1883,17.3391,89400.0
2008-12-09 12:20:00,23.0,23.07,22.65,22.8,111700.0,17.3391,17.3919,17.0752,17.1883,111700.0
2008-12-09 12:30:00,22.8,22.93,22.8,22.92,19600.0,17.1883,17.2863,17.1883,17.2788,19600.0
2008-12-09 12:40:00,22.9,22.94,22.78,22.87,21800.0,17.2637,17.2938,17.1732,17.2411,21800.0
2008-12-09 12:50:00,22.85,22.92,22.7,22.72,57400.0,17.226,17.2788,17.1129,17.128,57400.0
2008-12-09 13:00:00,22.71,22.89,22.63,22.87,30400.0,17.1205,17.2562,17.0601,17.2411,30400.0
2008-12-09 13:10:00,22.87,22.87,22.61,22.67,15300.0,17.2411,17.2411,17.0451,17.0903,15300.0
2008-12-09 13:20:00,22.67,22.78,22.63,22.65,19000.0,17.0903,17.1732,17.0601,17.0752,19000.0
2008-12-09 13:30:00,22.68,22.76,22.62,22.76,18800.0,17.0978,17.1582,17.0526,17.1582,18800.0
2008-12-09 13:40:00,22.74,22.85,22.66,22.83,37300.0,17.1431,17.226,17.0828,17.2109,37300.0
2008-12-09 13:50:00,22.82,22.82,22.65,22.71,44600.0,17.2034,17.2034,17.0752,17.1205,44600.0
2008-12-09 14:00:00,22.7,22.72,22.56,22.57,53100.0,17.1129,17.128,17.0074,17.0149,53100.0
2008-12-09 14:10:00,22.58,22.66,22.5,22.66,230100.0,17.0225,17.0828,16.9621,17.0828,230100.0
2008-12-09 14:20:00,22.65,22.71,22.55,22.69,99100.0,17.0752,17.1205,16.9998,17.1054,99100.0
2008-12-09 14:30:00,22.69,22.78,22.59,22.75,49900.0,17.1054,17.1732,17.03,17.1506,49900.0
2008-12-09 14:40:00,22.75,22.89,22.62,22.89,106700.0,17.1506,17.2562,17.0526,17.2562,106700.0
2008-12-09 14:50:00,22.88,23.0,22.6,22.98,69700.0,17.2486,17.3391,17.0375,17.324,69700.0
2008-12-09 15:00:00,22.96,23.09,22.81,23.01,72300.0,17.3089,17.4069,17.1958,17.3466,72300.0
2008-12-09 15:10:00,23.03,23.11,22.82,23.05,53000.0,17.3617,17.422,17.2034,17.3768,53000.0
2008-12-09 15:20:00,23.04,23.18,22.74,22.84,88400.0,17.3692,17.4748,17.1431,17.2185,88400.0
2008-12-09 15:30:00,22.77,22.94,22.66,22.86,108000.0,17.1657,17.2938,17.0828,17.2335,108000.0
2008-12-09 15:40:00,22.85,23.19,22.85,23.19,191000.0,17.226,17.4823,17.226,17.4823,191000.0
2008-12-09 15:50:00,23.18,23.19,22.61,22.65,328500.0,17.4748,17.4823,17.0451,17.0752,328500.0
2008-12-10 09:30:00,22.84,23.24,22.7,23.01,74700.0,17.2185,17.52,17.1129,17.3466,74700.0
2008-12-10 09:40:00,23.01,23.59,22.91,23.5,85000.0,17.3466,17.7839,17.2712,17.716,85000.0
2008-12-10 09:50:00,23.46,23.46,23.21,23.27,27800.0,17.6859,17.6859,17.4974,17.5426,27800.0
2008-12-10 10:00:00,23.27,23.53,23.25,23.5,31300.0,17.5426,17.7386,17.5275,17.716,31300.0
2008-12-10 10:10:00,23.51,23.83,23.51,23.8,29100.0,17.7236,17.9648,17.7236,17.9422,29100.0
2008-12-10 10:20:00,23.79,23.85,23.73,23.77,29700.0,17.9346,17.9799,17.8894,17.9196,29700.0
2008-12-10 10:30:00,23.78,23.84,23.7,23.76,33700.0,17.9271,17.9723,17.8668,17.912,33700.0
2008-12-10 10:40:00,23.77,23.78,23.6,23.71,38000.0,17.9196,17.9271,17.7914,17.8743,38000.0
2008-12-10 10:50:00,23.71,23.72,23.51,23.56,52100.0,17.8743,17.8819,17.7236,17.7612,52100.0
2008-12-10 11:00:00,23.58,23.65,23.49,23.6,51200.0,17.7763,17.8291,17.7085,17.7914,51200.0
2008-12-10 11:10:00,23.58,23.69,23.53,23.68,21500.0,17.7763,17.8593,17.7386,17.8517,21500.0
2008-12-10 11:20:00,23.69,23.79,23.69,23.79,34800.0,17.8593,17.9346,17.8593,17.9346,34800.0
2008-12-10 11:30:00,23.78,23.78,23.61,23.71,20100.0,17.9271,17.9271,17.7989,17.8743,20100.0
2008-12-10 11:40:00,23.7,23.93,23.65,23.92,44700.0,17.8668,18.0402,17.8291,18.0326,44700.0
2008-12-10 11:50:00,23.93,23.96,23.83,23.88,29800.0,18.0402,18.0628,17.9648,18.0025,29800.0
2008-12-10 12:00:00,23.88,23.95,23.85,23.86,18900.0,18.0025,18.0553,17.9799,17.9874,18900.0
2008-12-10 12:10:00,23.87,23.94,23.83,23.89,50100.0,17.995,18.0477,17.9648,18.01,50100.0
2008-12-10 12:20:00,23.89,23.9,23.68,23.76,22500.0,18.01,18.0176,17.8517,17.912,22500.0
2008-12-10 12:30:00,23.73,23.75,23.66,23.73,22100.0,17.8894,17.9045,17.8366,17.8894,22100.0
2008-12-10 12:40:00,23.76,23.89,23.75,23.86,32400.0,17.912,18.01,17.9045,17.9874,32400.0
2008-12-10 12:50:00,23.85,23.94,23.84,23.93,26600.0,17.9799,18.0477,17.9723,18.0402,26600.0
2008-12-10 13:00:00,23.93,24.0,23.9,23.94,47700.0,18.0402,18.093,18.0176,18.0477,47700.0
2008-12-10 13:10:00,23.95,24.02,23.95,23.98,72300.0,18.0553,18.108,18.0553,18.0779,72300.0
2008-12-10 13:20:00,23.98,23.98,23.83,23.83,38200.0,18.0779,18.0779,17.9648,17.9648,38200.0
2008-12-10 13:30:00,23.83,23.85,23.64,23.64,70800.0,17.9648,17.9799,17.8216,17.8216,70800.0
2008-12-10 13:40:00,23.64,23.77,23.59,23.76,44100.0,17.8216,17.9196,17.7839,17.912,44100.0
2008-12-10 13:50:00,23.76,23.77,23.57,23.62,57200.0,17.912,17.9196,17.7688,17.8065,57200.0
2008-12-10 14:00:00,23.63,23.65,23.4,23.42,337100.0,17.814,17.8291,17.6406,17.6557,337100.0
2008-12-10 14:10:00,23.42,23.48,23.35,23.43,51900.0,17.6557,17.7009,17.6029,17.6632,51900.0
2008-12-10 14:20:00,23.41,23.42,23.3,23.33,78300.0,17.6482,17.6557,17.5652,17.5879,78300.0
2008-12-10 14:30:00,23.34,23.51,23.3,23.5,59900.0,17.5954,17.7236,17.5652,17.716,59900.0
2008-12-10 14:40:00,23.48,23.7,23.4,23.41,61300.0,17.7009,17.8668,17.6406,17.6482,61300.0
2008-12-10 14:50:00,23.4,23.5,23.36,23.46,71900.0,17.6406,17.716,17.6105,17.6859,71900.0
2008-12-10 15:00:00,23.46,23.53,23.36,23.53,81200.0,17.6859,17.7386,17.6105,17.7386,81200.0
2008-12-10 15:10:00,23.53,23.72,23.45,23.45,58200.0,17.7386,17.8819,17.6783,17.6783,58200.0
2008-12-10 15:20:00,23.46,23.56,23.4,23.56,84000.0,17.6859,17.7612,17.6406,17.7612,84000.0
2008-12-10 15:30:00,23.56,24.0,23.46,23.54,117200.0,17.7612,18.093,17.6859,17.7462,117200.0
2008-12-10 15:40:00,23.55,24.01,23.55,23.94,244600.0,17.7537,18.1005,17.7537,18.0477,244600.0
2008-12-10 15:50:00,23.95,24.24,23.92,24.2,282900.0,18.0553,18.2739,18.0326,18.2437,282900.0
2008-12-11 09:30:00,24.25,24.32,24.0,24.3,69800.0,18.2814,18.3342,18.093,18.3191,69800.0
2008-12-11 09:40:00,24.29,24.35,24.14,24.3,83100.0,18.3116,18.3568,18.1985,18.3191,83100.0
2008-12-11 09:50:00,24.3,24.38,24.27,24.33,126400.0,18.3191,18.3794,18.2965,18.3417,126400.0
2008-12-11 10:00:00,24.33,24.44,24.28,24.32,115700.0,18.3417,18.4247,18.304,18.3342,115700.0
2008-12-11 10:10:00,24.32,24.33,24.1,24.15,105600.0,18.3342,18.3417,18.1683,18.206,105600.0
2008-12-11 10:20:00,24.16,24.43,24.13,24.27,45000.0,18.2136,18.4171,18.191,18.2965,45000.0
2008-12-11 10:30:00,24.28,24.37,24.15,24.15,59500.0,18.304,18.3719,18.206,18.206,59500.0
2008-12-11 10:40:00,24.16,24.16,24.05,24.05,69400.0,18.2136,18.2136,18.1306,18.1306,69400.0
2008-12-11 10:50:00,24.05,24.06,23.89,23.94,63200.0,18.1306,18.1382,18.01,18.0477,63200.0
2008-12-11 11:00:00,23.94,24.01,23.86,23.86,49900.0,18.0477,18.1005,17.9874,17.9874,49900.0
2008-12-11 11:10:00,23.86,23.88,23.64,23.65,51800.0,17.9874,18.0025,17.8216,17.8291,51800.0
2008-12-11 11:20:00,23.65,23.79,23.64,23.73,25600.0,17.8291,17.9346,17.8216,17.8894,25600.0
2008-12-11 11:30:00,23.71,23.82,23.69,23.82,29100.0,17.8743,17.9573,17.8593,17.9573,29100.0
2008-12-11 11:40:00,23.83,23.9,23.78,23.88,29200.0,17.9648,18.0176,17.9271,18.0025,29200.0
2008-12-11 11:50:00,23.88,23.93,23.85,23.88,25600.0,18.0025,18.0402,17.9799,18.0025,25600.0
2008-12-11 12:00:00,23.87,24.01,23.84,23.93,74400.0,17.995,18.1005,17.9723,18.0402,74400.0
2008-12-11 12:10:00,23.93,23.94,23.76,23.86,37200.0,18.0402,18.0477,17.912,17.9874,37200.0
2008-12-11 12:20:00,23.88,23.9,23.79,23.79,24800.0,18.0025,18.0176,17.9346,17.9346,24800.0
2008-12-11 12:30:00,23.8,23.84,23.75,23.76,25300.0,17.9422,17.9723,17.9045,17.912,25300.0
2008-12-11 12:40:00,23.76,23.91,23.75,23.89,32700.0,17.912,18.0251,17.9045,18.01,32700.0
2008-12-11 12:50:00,23.9,23.92,23.84,23.88,43000.0,18.0176,18.0326,17.9723,18.0025,43000.0
2008-12-11 13:00:00,23.89,23.89,23.61,23.63,34000.0,18.01,18.01,17.7989,17.814,34000.0
2008-12-11 13:10:00,23.63,23.69,23.6,23.62,30800.0,17.814,17.8593,17.7914,17.8065,30800.0
2008-12-11 13:20:00,23.61,23.63,23.59,23.61,67100.0,17.7989,17.814,17.7839,17.7989,67100.0
2008-12-11 13:30:00,23.61,23.64,23.57,23.57,57700.0,17.7989,17.8216,17.7688,17.7688,57700.0
2008-12-11 13:40:00,23.58,23.58,23.5,23.55,73300.0,17.7763,17.7763,17.716,17.7537,73300.0
2008-12-11 13:50:00,23.55,23.62,23.47,23.48,99900.0,17.7537,17.8065,17.6934,17.7009,99900.0
2008-12-11 14:00:00,23.48,23.53,23.43,23.43,55800.0,17.7009,17.7386,17.6632,17.6632,55800.0
2008-12-11 14:10:00,23.44,23.47,23.36,23.41,48500.0,17.6708,17.6934,17.6105,17.6482,48500.0
2008-12-11 14:20:00,23.41,23.42,23.28,23.39,174100.0,17.6482,17.6557,17.5502,17.6331,174100.0
2008-12-11 14:30:00,23.38,23.5,23.36,23.37,48900.0,17.6256,17.716,17.6105,17.618,48900.0
2008-12-11 14:40:00,23.36,23.47,23.33,23.4,82200.0,17.6105,17.6934,17.5879,17.6406,82200.0
2008-12-11 14:50:00,23.39,23.46,23.17,23.21,105900.0,17.6331,17.6859,17.4672,17.4974,105900.0
2008-12-11 15:00:00,23.21,23.25,22.98,23.15,76600.0,17.4974,17.5275,17.324,17.4522,76600.0
2008-12-11 15:10:00,23.14,23.21,22.97,23.13,150500.0,17.4446,17.4974,17.3165,17.4371,150500.0
2008-12-11 15:20:00,23.15,23.43,23.06,23.43,128800.0,17.4522,17.6632,17.3843,17.6632,128800.0
2008-12-11 15:30:00,23.4,23.44,22.99,23.0,151300.0,17.6406,17.6708,17.3315,17.3391,151300.0
2008-12-11 15:40:00,23.0,23.56,22.99,23.41,139300.0,17.3391,17.7612,17.3315,17.6482,139300.0
2008-12-11 15:50:00,23.37,23.46,23.09,23.16,113600.0,17.618,17.6859,17.4069,17.4597,113600.0
2008-12-12 09:30:00,22.26,22.78,22.26,22.63,80100.0,16.7812,17.1732,16.7812,17.0601,80100.0
2008-12-12 09:40:00,22.61,22.68,22.55,22.59,35500.0,17.0451,17.0978,16.9998,17.03,35500.0
2008-12-12 09:50:00,22.59,23.23,22.59,23.09,28900.0,17.03,17.5125,17.03,17.4069,28900.0
2008-12-12 10:00:00,23.09,23.21,23.02,23.04,25000.0,17.4069,17.4974,17.3542,17.3692,25000.0
2008-12-12 10:10:00,23.05,23.13,22.99,23.07,37700.0,17.3768,17.4371,17.3315,17.3919,37700.0
2008-12-12 10:20:00,23.08,23.28,23.0,23.2,62400.0,17.3994,17.5502,17.3391,17.4899,62400.0
2008-12-12 10:30:00,23.2,23.22,22.89,23.02,28700.0,17.4899,17.5049,17.2562,17.3542,28700.0
2008-12-12 10:40:00,22.96,23.2,22.91,22.94,30100.0,17.3089,17.4899,17.2712,17.2938,30100.0
2008-12-12 10:50:00,22.97,23.25,22.97,23.2,17800.0,17.3165,17.5275,17.3165,17.4899,17800.0
2008-12-12 11:00:00,23.19,23.19,22.99,23.09,117000.0,17.4823,17.4823,17.3315,17.4069,117000.0
2008-12-12 11:10:00,23.1,23.11,22.84,23.0,45200.0,17.4145,17.422,17.2185,17.3391,45200.0
2008-12-12 11:20:00,23.0,23.0,22.88,22.89,38100.0,17.3391,17.3391,17.2486,17.2562,38100.0
2008-12-12 11:30:00,22.9,22.96,22.79,22.8,55600.0,17.2637,17.3089,17.1808,17.1883,55600.0
2008-12-12 11:40:00,22.8,22.91,22.77,22.82,56100.0,17.1883,17.2712,17.1657,17.2034,56100.0
2008-12-12 11:50:00,22.83,22.85,22.69,22.69,30700.0,17.2109,17.226,17.1054,17.1054,30700.0
2008-12-12 12:00:00,22.7,22.86,22.7,22.83,51700.0,17.1129,17.2335,17.1129,17.2109,51700.0
2008-12-12 12:10:00,22.84,22.97,22.76,22.8,44900.0,17.2185,17.3165,17.1582,17.1883,44900.0
2008-12-12 12:20:00,22.82,22.92,22.76,22.82,20700.0,17.2034,17.2788,17.1582,17.2034,20700.0
2008-12-12 12:30:00,22.84,23.07,22.7,23.06,47500.0,17.2185,17.3919,17.1129,17.3843,47500.0
2008-12-12 12:40:00,23.06,23.16,23.05,23.13,27500.0,17.3843,17.4597,17.3768,17.4371,27500.0
2008-12-12 12:50:00,23.14,23.38,23.11,23.36,30200.0,17.4446,17.6256,17.422,17.6105,30200.0
2008-12-12 13:00:00,23.36,23.47,23.3,23.38,31300.0,17.6105,17.6934,17.5652,17.6256,31300.0
2008-12-12 13:10:00,23.39,23.41,23.17,23.18,47800.0,17.6331,17.6482,17.4672,17.4748,47800.0
2008-12-12 13:20:00,23.17,23.3,23.0,23.08,55900.0,17.4672,17.5652,17.3391,17.3994,55900.0
2008-12-12 13:30:00,23.12,23.19,22.99,23.08,13200.0,17.4295,17.4823,17.3315,17.3994,13200.0
2008-12-12 13:40:00,23.08,23.15,23.0,23.05,15900.0,17.3994,17.4522,17.3391,17.3768,15900.0
2008-12-12 13:50:00,23.06,23.15,23.02,23.07,28300.0,17.3843,17.4522,17.3542,17.3919,28300.0
2008-12-12 14:00:00,23.05,23.3,23.04,23.22,24800.0,17.3768,17.5652,17.3692,17.5049,24800.0
2008-12-12 14:10:00,23.24,23.3,22.99,23.0,43700.0,17.52,17.5652,17.3315,17.3391,43700.0
2008-12-12 14:20:00,23.0,23.26,22.97,23.26,67400.0,17.3391,17.5351,17.3165,17.5351,67400.0
2008-12-12 14:30:00,23.24,23.27,22.99,23.24,27200.0,17.52,17.5426,17.3315,17.52,27200.0
2008-12-12 14:40:00,23.23,23.29,23.08,23.26,28200.0,17.5125,17.5577,17.3994,17.5351,28200.0
2008-12-12 14:50:00,23.26,23.41,23.2,23.32,58300.0,17.5351,17.6482,17.4899,17.5803,58300.0
2008-12-12 15:00:00,23.33,23.45,23.3,23.32,34000.0,17.5879,17.6783,17.5652,17.5803,34000.0
2008-12-12 15:10:00,23.31,23.44,23.16,23.16,25200.0,17.5728,17.6708,17.4597,17.4597,25200.0
2008-12-12 15:20:00,23.15,23.61,23.15,23.61,59200.0,17.4522,17.7989,17.4522,17.7989,59200.0
2008-12-12 15:30:00,23.63,23.74,23.36,23.59,104900.0,17.814,17.8969,17.6105,17.7839,104900.0
2008-12-12 15:40:00,23.58,23.79,23.3,23.47,64000.0,17.7763,17.9346,17.5652,17.6934,64000.0
2008-12-12 15:50:00,23.48,23.73,23.31,23.6,99200.0,17.7009,17.8894,17.5728,17.7914,99200.0
2008-12-15 09:30:00,24.22,25.15,23.13,23.43,611200.0,18.2588,18.9599,17.4371,17.6632,611200.0
2008-12-15 09:40:00,23.47,23.55,23.18,23.54,86900.0,17.6934,17.7537,17.4748,17.7462,86900.0
2008-12-15 09:50:00,23.54,23.54,23.21,23.27,40100.0,17.7462,17.7462,17.4974,17.5426,40100.0
2008-12-15 10:00:00,23.22,23.24,22.75,22.77,154500.0,17.5049,17.52,17.1506,17.1657,154500.0
2008-12-15 10:10:00,22.77,22.83,22.71,22.76,180600.0,17.1657,17.2109,17.1205,17.1582,180600.0
2008-12-15 10:20:00,22.73,22.98,22.71,22.95,68000.0,17.1355,17.324,17.1205,17.3014,68000.0
2008-12-15 10:30:00,22.97,22.98,22.76,22.88,23500.0,17.3165,17.324,17.1582,17.2486,23500.0
2008-12-15 10:40:00,22.85,22.86,22.61,22.61,48000.0,17.226,17.2335,17.0451,17.0451,48000.0
2008-12-15 10:50:00,22.63,22.64,22.57,22.57,30500.0,17.0601,17.0677,17.0149,17.0149,30500.0
2008-12-15 11:00:00,22.58,22.61,22.37,22.61,96500.0,17.0225,17.0451,16.8641,17.0451,96500.0
2008-12-15 11:10:00,22.63,22.67,22.48,22.48,65200.0,17.0601,17.0903,16.9471,16.9471,65200.0
2008-12-15 11:20:00,22.47,22.64,22.45,22.51,35600.0,16.9395,17.0677,16.9245,16.9697,35600.0
2008-12-15 11:30:00,22.51,22.85,22.5,22.5,84100.0,16.9697,17.226,16.9621,16.9621,84100.0
2008-12-15 11:40:00,22.51,22.6,22.5,22.59,12400.0,16.9697,17.0375,16.9621,17.03,12400.0
2008-12-15 11:50:00,22.6,22.67,22.51,22.55,49500.0,17.0375,17.0903,16.9697,16.9998,49500.0
2008-12-15 12:00:00,22.55,22.58,22.5,22.5,29700.0,16.9998,17.0225,16.9621,16.9621,29700.0
2008-12-15 12:10:00,22.5,22.59,22.5,22.57,22000.0,16.9621,17.03,16.9621,17.0149,22000.0
2008-12-15 12:20:00,22.55,22.6,22.53,22.53,9400.0,16.9998,17.0375,16.9848,16.9848,9400.0
2008-12-15 12:30:00,22.55,22.55,22.36,22.36,34100.0,16.9998,16.9998,16.8566,16.8566,34100.0
2008-12-15 12:40:00,22.36,22.55,22.33,22.5,42300.0,16.8566,16.9998,16.834,16.9621,42300.0
2008-12-15 12:50:00,22.5,22.52,22.3,22.35,64500.0,16.9621,16.9772,16.8114,16.8491,64500.0
2008-12-15 13:00:00,22.36,22.45,22.14,22.15,68700.0,16.8566,16.9245,16.6908,16.6983,68700.0
2008-12-15 13:10:00,22.15,22.3,22.13,22.26,55900.0,16.6983,16.8114,16.6832,16.7812,55900.0
2008-12-15 13:20:00,22.27,22.5,22.25,22.5,29300.0,16.7888,16.9621,16.7737,16.9621,29300.0
2008-12-15 13:30:00,22.53,22.56,22.45,22.48,22300.0,16.9848,17.0074,16.9245,16.9471,22300.0
2008-12-15 13:40:00,22.46,22.79,22.46,22.74,28400.0,16.932,17.1808,16.932,17.1431,28400.0
2008-12-15 13:50:00,22.7,22.79,22.64,22.78,34900.0,17.1129,17.1808,17.0677,17.1732,34900.0
2008-12-15 14:00:00,22.78,22.81,22.7,22.74,15800.0,17.1732,17.1958,17.1129,17.1431,15800.0
2008-12-15 14:10:00,22.73,22.75,22.55,22.62,17400.0,17.1355,17.1506,16.9998,17.0526,17400.0
2008-12-15 14:20:00,22.7,22.74,22.56,22.57,8500.0,17.1129,17.1431,17.0074,17.0149,8500.0
2008-12-15 14:30:00,22.58,22.68,22.57,22.6,15500.0,17.0225,17.0978,17.0149,17.0375,15500.0
2008-12-15 14:40:00,22.59,22.7,22.51,22.61,30600.0,17.03,17.1129,16.9697,17.0451,30600.0
2008-12-15 14:50:00,22.61,22.61,22.45,22.49,26900.0,17.0451,17.0451,16.9245,16.9546,26900.0
2008-12-15 15:00:00,22.49,22.57,22.41,22.43,31200.0,16.9546,17.0149,16.8943,16.9094,31200.0
2008-12-15 15:10:00,22.47,22.58,22.37,22.38,42000.0,16.9395,17.0225,16.8641,16.8717,42000.0
2008-12-15 15:20:00,22.39,22.46,22.32,22.36,57100.0,16.8792,16.932,16.8264,16.8566,57100.0
2008-12-15 15:30:00,22.37,22.4,22.17,22.35,195500.0,16.8641,16.8868,16.7134,16.8491,195500.0
2008-12-15 15:40:00,22.34,22.5,22.28,22.31,177800.0,16.8415,16.9621,16.7963,16.8189,177800.0
2008-12-15 15:50:00,22.31,22.34,21.83,21.96,437100.0,16.8189,16.8415,16.457,16.5551,437100.0
2008-12-16 09:30:00,22.78,22.78,21.85,22.59,82900.0,17.1732,17.1732,16.4721,17.03,82900.0
2008-12-16 09:40:00,22.61,22.79,22.53,22.57,66000.0,17.0451,17.1808,16.9848,17.0149,66000.0
2008-12-16 09:50:00,22.56,22.58,22.39,22.4,126200.0,17.0074,17.0225,16.8792,16.8868,126200.0
2008-12-16 10:00:00,22.43,22.52,22.37,22.46,48700.0,16.9094,16.9772,16.8641,16.932,48700.0
2008-12-16 10:10:00,22.47,22.58,22.44,22.5,115200.0,16.9395,17.0225,16.9169,16.9621,115200.0
2008-12-16 10:20:00,22.5,22.5,22.36,22.39,16900.0,16.9621,16.9621,16.8566,16.8792,16900.0
2008-12-16 10:30:00,22.41,22.51,22.39,22.43,45600.0,16.8943,16.9697,16.8792,16.9094,45600.0
2008-12-16 10:40:00,22.41,22.5,22.33,22.38,29400.0,16.8943,16.9621,16.834,16.8717,29400.0
2008-12-16 10:50:00,22.39,22.5,22.35,22.37,44300.0,16.8792,16.9621,16.8491,16.8641,44300.0
2008-12-16 11:00:00,22.39,22.5,22.39,22.49,9300.0,16.8792,16.9621,16.8792,16.9546,9300.0
2008-12-16 11:10:00,22.49,22.5,22.42,22.5,20400.0,16.9546,16.9621,16.9018,16.9621,20400.0
2008-12-16 11:20:00,22.49,22.54,22.48,22.5,66600.0,16.9546,16.9923,16.9471,16.9621,66600.0
2008-12-16 11:30:00,22.51,22.57,22.42,22.56,55100.0,16.9697,17.0149,16.9018,17.0074,55100.0
2008-12-16 11:40:00,22.56,22.56,22.49,22.52,40700.0,17.0074,17.0074,16.9546,16.9772,40700.0
2008-12-16 11:50:00,22.52,22.52,22.22,22.22,54800.0,16.9772,16.9772,16.7511,16.7511,54800.0
2008-12-16 12:00:00,22.22,22.3,22.11,22.11,69800.0,16.7511,16.8114,16.6681,16.6681,69800.0
2008-12-16 12:10:00,22.11,22.44,22.07,22.4,36500.0,16.6681,16.9169,16.638,16.8868,36500.0
2008-12-16 12:20:00,22.4,22.44,22.3,22.44,21500.0,16.8868,16.9169,16.8114,16.9169,21500.0
2008-12-16 12:30:00,22.44,22.44,22.16,22.2,30300.0,16.9169,16.9169,16.7058,16.736,30300.0
2008-12-16 12:40:00,22.21,22.27,22.15,22.18,29400.0,16.7435,16.7888,16.6983,16.7209,29400.0
2008-12-16 12:50:00,22.18,22.29,22.17,22.24,18400.0,16.7209,16.8038,16.7134,16.7661,18400.0
2008-12-16 13:00:00,22.26,22.26,22.0,22.13,45800.0,16.7812,16.7812,16.5852,16.6832,45800.0
2008-12-16 13:10:00,22.12,22.24,22.08,22.22,39700.0,16.6757,16.7661,16.6455,16.7511,39700.0
2008-12-16 13:20:00,22.22,22.25,21.96,21.98,39700.0,16.7511,16.7737,16.5551,16.5701,39700.0
2008-12-16 13:30:00,21.97,22.1,21.86,22.05,77400.0,16.5626,16.6606,16.4797,16.6229,77400.0
2008-12-16 13:40:00,22.04,22.07,21.94,22.03,34900.0,16.6154,16.638,16.54,16.6078,34900.0
2008-12-16 13:50:00,22.04,22.05,21.86,21.92,46900.0,16.6154,16.6229,16.4797,16.5249,46900.0
2008-12-16 14:00:00,21.92,22.01,21.91,22.0,12700.0,16.5249,16.5927,16.5174,16.5852,12700.0
2008-12-16 14:10:00,22.01,22.18,22.0,22.09,15900.0,16.5927,16.7209,16.5852,16.6531,15900.0
2008-12-16 14:20:00,22.11,22.29,22.06,22.23,46800.0,16.6681,16.8038,16.6304,16.7586,46800.0
2008-12-16 14:30:00,22.23,22.5,22.22,22.41,45500.0,16.7586,16.9621,16.7511,16.8943,45500.0
2008-12-16 14:40:00,22.45,22.48,22.1,22.28,74300.0,16.9245,16.9471,16.6606,16.7963,74300.0
2008-12-16 14:50:00,22.24,22.48,22.19,22.36,165600.0,16.7661,16.9471,16.7284,16.8566,165600.0
2008-12-16 15:00:00,22.38,22.39,22.25,22.32,98100.0,16.8717,16.8792,16.7737,16.8264,98100.0
2008-12-16 15:10:00,22.31,22.5,22.19,22.49,175900.0,16.8189,16.9621,16.7284,16.9546,175900.0
2008-12-16 15:20:00,22.49,22.68,22.4,22.54,207200.0,16.9546,17.0978,16.8868,16.9923,207200.0
2008-12-16 15:30:00,22.56,22.62,22.17,22.22,192400.0,17.0074,17.0526,16.7134,16.7511,192400.0
2008-12-16 15:40:00,22.23,22.32,22.18,22.28,176200.0,16.7586,16.8264,16.7209,16.7963,176200.0
2008-12-16 15:50:00,22.28,22.4,22.21,22.24,379500.0,16.7963,16.8868,16.7435,16.7661,379500.0
2008-12-17 09:30:00,22.09,22.27,21.9,22.19,45200.0,16.6531,16.7888,16.5098,16.7284,45200.0
2008-12-17 09:40:00,22.2,22.23,21.9,22.08,45600.0,16.736,16.7586,16.5098,16.6455,45600.0
2008-12-17 09:50:00,22.11,22.11,21.96,22.04,46200.0,16.6681,16.6681,16.5551,16.6154,46200.0
2008-12-17 10:00:00,22.05,22.09,21.97,22.03,73000.0,16.6229,16.6531,16.5626,16.6078,73000.0
2008-12-17 10:10:00,22.04,22.04,21.89,21.98,45700.0,16.6154,16.6154,16.5023,16.5701,45700.0
2008-12-17 10:20:00,21.98,22.08,21.96,22.0,30900.0,16.5701,16.6455,16.5551,16.5852,30900.0
2008-12-17 10:30:00,22.0,22.15,21.97,22.15,50800.0,16.5852,16.6983,16.5626,16.6983,50800.0
2008-12-17 10:40:00,22.14,22.32,22.13,22.23,79000.0,16.6908,16.8264,16.6832,16.7586,79000.0
2008-12-17 10:50:00,22.22,22.3,22.16,22.26,45100.0,16.7511,16.8114,16.7058,16.7812,45100.0
2008-12-17 11:00:00,22.26,22.27,21.97,22.03,63300.0,16.7812,16.7888,16.5626,16.6078,63300.0
2008-12-17 11:10:00,22.03,22.06,21.98,22.03,41200.0,16.6078,16.6304,16.5701,16.6078,41200.0
2008-12-17 11:20:00,22.03,22.14,22.03,22.09,35400.0,16.6078,16.6908,16.6078,16.6531,35400.0
2008-12-17 11:30:00,22.08,22.13,21.83,21.9,75200.0,16.6455,16.6832,16.457,16.5098,75200.0
2008-12-17 11:40:00,21.91,22.01,21.91,21.97,44400.0,16.5174,16.5927,16.5174,16.5626,44400.0
2008-12-17 11:50:00,21.96,22.0,21.76,21.86,53400.0,16.5551,16.5852,16.4043,16.4797,53400.0
2008-12-17 12:00:00,21.88,21.92,21.81,21.87,24900.0,16.4947,16.5249,16.442,16.4872,24900.0
2008-12-17 12:10:00,21.87,22.0,21.87,21.96,27800.0,16.4872,16.5852,16.4872,16.5551,27800.0
2008-12-17 12:20:00,21.97,22.01,21.9,21.92,20800.0,16.5626,16.5927,16.5098,16.5249,20800.0
2008-12-17 12:30:00,21.92,22.02,21.91,21.93,29300.0,16.5249,16.6003,16.5174,16.5324,29300.0
2008-12-17 12:40:00,21.95,22.01,21.89,21.92,23800.0,16.5475,16.5927,16.5023,16.5249,23800.0
2008-12-17 12:50:00,21.93,22.04,21.91,21.92,31400.0,16.5324,16.6154,16.5174,16.5249,31400.0
2008-12-17 13:00:00,21.92,21.95,21.89,21.93,17200.0,16.5249,16.5475,16.5023,16.5324,17200.0
2008-12-17 13:10:00,21.93,22.01,21.86,21.86,24600.0,16.5324,16.5927,16.4797,16.4797,24600.0
2008-12-17 13:20:00,21.85,22.02,21.85,21.94,59200.0,16.4721,16.6003,16.4721,16.54,59200.0
2008-12-17 13:30:00,21.92,22.05,21.87,22.05,35500.0,16.5249,16.6229,16.4872,16.6229,35500.0
2008-12-17 13:40:00,22.05,22.14,22.03,22.07,18700.0,16.6229,16.6908,16.6078,16.638,18700.0
2008-12-17 13:50:00,22.08,22.22,22.07,22.21,1720600.0,16.6455,16.7511,16.638,16.7435,1720600.0
2008-12-17 14:00:00,22.2,22.29,22.19,22.26,42500.0,16.736,16.8038,16.7284,16.7812,42500.0
2008-12-17 14:10:00,22.25,22.26,22.18,22.19,43600.0,16.7737,16.7812,16.7209,16.7284,43600.0
2008-12-17 14:20:00,22.19,22.21,21.96,21.96,40500.0,16.7284,16.7435,16.5551,16.5551,40500.0
2008-12-17 14:30:00,21.96,22.01,21.84,21.89,27300.0,16.5551,16.5927,16.4646,16.5023,27300.0
2008-12-17 14:40:00,21.89,21.99,21.86,21.98,34700.0,16.5023,16.5777,16.4797,16.5701,34700.0
2008-12-17 14:50:00,21.97,22.02,21.87,22.0,35300.0,16.5626,16.6003,16.4872,16.5852,35300.0
2008-12-17 15:00:00,22.0,22.2,22.0,22.16,52000.0,16.5852,16.736,16.5852,16.7058,52000.0
2008-12-17 15:10:00,22.14,22.23,22.09,22.19,47300.0,16.6908,16.7586,16.6531,16.7284,47300.0
2008-12-17 15:20:00,22.2,22.28,22.1,22.14,40300.0,16.736,16.7963,16.6606,16.6908,40300.0
2008-12-17 15:30:00,22.13,22.13,21.99,22.01,89300.0,16.6832,16.6832,16.5777,16.5927,89300.0
2008-12-17 15:40:00,22.01,22.09,21.96,21.97,103300.0,16.5927,16.6531,16.5551,16.5626,103300.0
2008-12-17 15:50:00,21.97,22.03,21.58,21.64,244300.0,16.5626,16.6078,16.2686,16.3138,244300.0
2008-12-18 09:30:00,22.93,22.93,22.0,22.06,194600.0,17.2863,17.2863,16.5852,16.6304,194600.0
2008-12-18 09:40:00,22.08,22.12,21.84,21.9,45000.0,16.6455,16.6757,16.4646,16.5098,45000.0
2008-12-18 09:50:00,21.95,21.95,21.65,21.75,51200.0,16.5475,16.5475,16.3214,16.3967,51200.0
2008-12-18 10:00:00,21.73,22.0,21.73,21.94,49900.0,16.3817,16.5852,16.3817,16.54,49900.0
2008-12-18 10:10:00,21.95,22.04,21.82,21.82,110000.0,16.5475,16.6154,16.4495,16.4495,110000.0
2008-12-18 10:20:00,21.84,22.0,21.83,21.93,47700.0,16.4646,16.5852,16.457,16.5324,47700.0
2008-12-18 10:30:00,21.92,21.98,21.85,21.86,49700.0,16.5249,16.5701,16.4721,16.4797,49700.0
2008-12-18 10:40:00,21.89,21.91,21.86,21.86,42800.0,16.5023,16.5174,16.4797,16.4797,42800.0
2008-12-18 10:50:00,21.87,22.0,21.86,22.0,37800.0,16.4872,16.5852,16.4797,16.5852,37800.0
2008-12-18 11:00:00,22.0,22.0,21.94,21.95,23700.0,16.5852,16.5852,16.54,16.5475,23700.0
2008-12-18 11:10:00,21.94,22.0,21.9,21.98,27100.0,16.54,16.5852,16.5098,16.5701,27100.0
2008-12-18 11:20:00,21.97,22.0,21.95,21.97,23200.0,16.5626,16.5852,16.5475,16.5626,23200.0
2008-12-18 11:30:00,21.97,22.0,21.93,22.0,22600.0,16.5626,16.5852,16.5324,16.5852,22600.0
2008-12-18 11:40:00,22.0,22.0,21.98,22.0,39900.0,16.5852,16.5852,16.5701,16.5852,39900.0
2008-12-18 11:50:00,22.0,22.21,21.99,22.21,57300.0,16.5852,16.7435,16.5777,16.7435,57300.0
2008-12-18 12:00:00,22.21,22.24,22.16,22.19,27400.0,16.7435,16.7661,16.7058,16.7284,27400.0
2008-12-18 12:10:00,22.19,22.24,22.18,22.22,2032700.0,16.7284,16.7661,16.7209,16.7511,2032700.0
2008-12-18 12:20:00,22.23,22.23,22.17,22.2,23600.0,16.7586,16.7586,16.7134,16.736,23600.0
2008-12-18 12:30:00,22.2,22.39,22.19,22.37,62200.0,16.736,16.8792,16.7284,16.8641,62200.0
2008-12-18 12:40:00,22.37,22.62,22.37,22.6,72100.0,16.8641,17.0526,16.8641,17.0375,72100.0
2008-12-18 12:50:00,22.6,22.6,22.53,22.56,44600.0,17.0375,17.0375,16.9848,17.0074,44600.0
2008-12-18 13:00:00,22.57,22.57,22.5,22.51,61100.0,17.0149,17.0149,16.9621,16.9697,61100.0
2008-12-18 13:10:00,22.51,22.55,22.47,22.52,73200.0,16.9697,16.9998,16.9395,16.9772,73200.0
2008-12-18 13:20:00,22.51,22.53,22.48,22.53,39600.0,16.9697,16.9848,16.9471,16.9848,39600.0
2008-12-18 13:30:00,22.53,22.56,22.5,22.5,30500.0,16.9848,17.0074,16.9621,16.9621,30500.0
2008-12-18 13:40:00,22.5,22.52,22.4,22.41,87500.0,16.9621,16.9772,16.8868,16.8943,87500.0
2008-12-18 13:50:00,22.41,22.49,22.28,22.3,45300.0,16.8943,16.9546,16.7963,16.8114,45300.0
2008-12-18 14:00:00,22.3,22.33,22.2,22.31,60200.0,16.8114,16.834,16.736,16.8189,60200.0
2008-12-18 14:10:00,22.31,22.35,22.17,22.2,62100.0,16.8189,16.8491,16.7134,16.736,62100.0
2008-12-18 14:20:00,22.2,22.26,22.0,22.17,78000.0,16.736,16.7812,16.5852,16.7134,78000.0
2008-12-18 14:30:00,22.18,22.25,21.97,22.03,43800.0,16.7209,16.7737,16.5626,16.6078,43800.0
2008-12-18 14:40:00,22.03,22.06,21.85,21.88,123700.0,16.6078,16.6304,16.4721,16.4947,123700.0
2008-12-18 14:50:00,21.86,21.98,21.83,21.83,107700.0,16.4797,16.5701,16.457,16.457,107700.0
2008-12-18 15:00:00,21.83,21.83,21.64,21.71,185500.0,16.457,16.457,16.3138,16.3666,185500.0
2008-12-18 15:10:00,21.66,21.69,21.37,21.57,349900.0,16.3289,16.3515,16.1103,16.261,349900.0
2008-12-18 15:20:00,21.58,21.58,21.21,21.28,312600.0,16.2686,16.2686,15.9896,16.0424,312600.0
2008-12-18 15:30:00,21.29,21.51,21.22,21.38,84000.0,16.05,16.2158,15.9972,16.1178,84000.0
2008-12-18 15:40:00,21.37,21.52,21.32,21.42,70300.0,16.1103,16.2233,16.0726,16.148,70300.0
2008-12-18 15:50:00,21.42,21.51,21.12,21.18,264900.0,16.148,16.2158,15.9218,15.967,264900.0
2008-12-19 09:30:00,21.01,21.53,21.01,21.38,85100.0,15.8389,16.2309,15.8389,16.1178,85100.0
2008-12-19 09:40:00,21.38,21.52,21.25,21.48,69800.0,16.1178,16.2233,16.0198,16.1932,69800.0
2008-12-19 09:50:00,21.49,21.55,21.4,21.51,102900.0,16.2007,16.246,16.1329,16.2158,102900.0
2008-12-19 10:00:00,21.51,21.58,21.43,21.55,67700.0,16.2158,16.2686,16.1555,16.246,67700.0
2008-12-19 10:10:00,21.56,21.69,21.53,21.6,43200.0,16.2535,16.3515,16.2309,16.2837,43200.0
2008-12-19 10:20:00,21.58,21.67,21.58,21.59,52300.0,16.2686,16.3364,16.2686,16.2761,52300.0
2008-12-19 10:30:00,21.59,21.69,21.5,21.61,224200.0,16.2761,16.3515,16.2083,16.2912,224200.0
2008-12-19 10:40:00,21.59,21.8,21.56,21.8,69800.0,16.2761,16.4344,16.2535,16.4344,69800.0
2008-12-19 10:50:00,21.77,21.85,21.67,21.75,69100.0,16.4118,16.4721,16.3364,16.3967,69100.0
2008-12-19 11:00:00,21.74,21.82,21.71,21.74,108200.0,16.3892,16.4495,16.3666,16.3892,108200.0
2008-12-19 11:10:00,21.74,21.78,21.7,21.76,100100.0,16.3892,16.4194,16.359,16.4043,100100.0
2008-12-19 11:20:00,21.77,21.83,21.74,21.82,57100.0,16.4118,16.457,16.3892,16.4495,57100.0
2008-12-19 11:30:00,21.82,21.83,21.75,21.78,85200.0,16.4495,16.457,16.3967,16.4194,85200.0
2008-12-19 11:40:00,21.8,21.81,21.61,21.7,227700.0,16.4344,16.442,16.2912,16.359,227700.0
2008-12-19 11:50:00,21.69,21.7,21.56,21.59,23500.0,16.3515,16.359,16.2535,16.2761,23500.0
2008-12-19 12:00:00,21.59,21.63,21.43,21.51,43900.0,16.2761,16.3063,16.1555,16.2158,43900.0
2008-12-19 12:10:00,21.51,21.59,21.5,21.55,38800.0,16.2158,16.2761,16.2083,16.246,38800.0
2008-12-19 12:20:00,21.54,21.55,21.48,21.5,30000.0,16.2384,16.246,16.1932,16.2083,30000.0
2008-12-19 12:30:00,21.5,21.64,21.48,21.56,27700.0,16.2083,16.3138,16.1932,16.2535,27700.0
2008-12-19 12:40:00,21.55,21.6,21.52,21.55,58100.0,16.246,16.2837,16.2233,16.246,58100.0
2008-12-19 12:50:00,21.55,21.55,21.5,21.5,33400.0,16.246,16.246,16.2083,16.2083,33400.0
2008-12-19 13:00:00,21.5,21.57,21.48,21.48,61400.0,16.2083,16.261,16.1932,16.1932,61400.0
2008-12-19 13:10:00,21.48,21.57,21.45,21.49,44600.0,16.1932,16.261,16.1706,16.2007,44600.0
2008-12-19 13:20:00,21.45,21.59,21.45,21.57,64500.0,16.1706,16.2761,16.1706,16.261,64500.0
2008-12-19 13:30:00,21.57,21.64,21.54,21.58,42600.0,16.261,16.3138,16.2384,16.2686,42600.0
2008-12-19 13:40:00,21.58,21.64,21.56,21.62,27100.0,16.2686,16.3138,16.2535,16.2987,27100.0
2008-12-19 13:50:00,21.61,21.67,21.55,21.61,33100.0,16.2912,16.3364,16.246,16.2912,33100.0
2008-12-19 14:00:00,21.61,21.68,21.6,21.66,27800.0,16.2912,16.344,16.2837,16.3289,27800.0
2008-12-19 14:10:00,21.66,21.7,21.58,21.59,29200.0,16.3289,16.359,16.2686,16.2761,29200.0
2008-12-19 14:20:00,21.61,21.64,21.5,21.59,40600.0,16.2912,16.3138,16.2083,16.2761,40600.0
2008-12-19 14:30:00,21.6,21.69,21.59,21.65,22500.0,16.2837,16.3515,16.2761,16.3214,22500.0
2008-12-19 14:40:00,21.66,21.72,21.62,21.7,21000.0,16.3289,16.3741,16.2987,16.359,21000.0
2008-12-19 14:50:00,21.68,21.7,21.55,21.55,37700.0,16.344,16.359,16.246,16.246,37700.0
2008-12-19 15:00:00,21.58,21.58,21.46,21.48,48800.0,16.2686,16.2686,16.1781,16.1932,48800.0
2008-12-19 15:10:00,21.48,21.5,21.32,21.34,41000.0,16.1932,16.2083,16.0726,16.0877,41000.0
2008-12-19 15:20:00,21.33,21.53,21.31,21.43,39000.0,16.0801,16.2309,16.065,16.1555,39000.0
2008-12-19 15:30:00,21.43,21.5,21.34,21.42,50400.0,16.1555,16.2083,16.0877,16.148,50400.0
2008-12-19 15:40:00,21.4,21.63,21.4,21.63,64200.0,16.1329,16.3063,16.1329,16.3063,64200.0
2008-12-19 15:50:00,21.63,21.69,21.51,21.62,106800.0,16.3063,16.3515,16.2158,16.2987,106800.0
2008-12-22 09:30:00,21.62,21.82,21.51,21.52,33700.0,16.2987,16.4495,16.2158,16.2233,33700.0
2008-12-22 09:40:00,21.52,21.6,21.34,21.49,88000.0,16.2233,16.2837,16.0877,16.2007,88000.0
2008-12-22 09:50:00,21.49,21.53,21.41,21.51,41800.0,16.2007,16.2309,16.1404,16.2158,41800.0
2008-12-22 10:00:00,21.5,21.51,21.22,21.32,52700.0,16.2083,16.2158,15.9972,16.0726,52700.0
2008-12-22 10:10:00,21.28,21.4,21.26,21.26,78800.0,16.0424,16.1329,16.0273,16.0273,78800.0
2008-12-22 10:20:00,21.27,21.27,21.13,21.21,23500.0,16.0349,16.0349,15.9293,15.9896,23500.0
2008-12-22 10:30:00,21.21,21.3,21.21,21.25,54300.0,15.9896,16.0575,15.9896,16.0198,54300.0
2008-12-22 10:40:00,21.26,21.41,21.22,21.3,90900.0,16.0273,16.1404,15.9972,16.0575,90900.0
2008-12-22 10:50:00,21.29,21.3,21.19,21.2,50600.0,16.05,16.0575,15.9746,15.9821,50600.0
2008-12-22 11:00:00,21.2,21.23,21.1,21.1,8500.0,15.9821,16.0047,15.9067,15.9067,8500.0
2008-12-22 11:10:00,21.1,21.11,21.03,21.07,8000.0,15.9067,15.9143,15.854,15.8841,8000.0
2008-12-22 11:20:00,21.07,21.08,20.66,20.76,70000.0,15.8841,15.8916,15.575,15.6504,70000.0
2008-12-22 11:30:00,20.76,20.78,20.71,20.72,55300.0,15.6504,15.6655,15.6127,15.6203,55300.0
2008-12-22 11:40:00,20.71,20.79,20.71,20.74,53400.0,15.6127,15.673,15.6127,15.6353,53400.0
2008-12-22 11:50:00,20.74,20.79,20.71,20.75,76000.0,15.6353,15.673,15.6127,15.6429,76000.0
2008-12-22 12:00:00,20.76,20.76,20.68,20.68,21800.0,15.6504,15.6504,15.5901,15.5901,21800.0
2008-12-22 12:10:00,20.69,20.7,20.57,20.67,39100.0,15.5976,15.6052,15.5072,15.5826,39100.0
2008-12-22 12:20:00,20.66,20.68,20.61,20.63,29800.0,15.575,15.5901,15.5373,15.5524,29800.0
2008-12-22 12:30:00,20.65,20.67,20.51,20.6,52700.0,15.5675,15.5826,15.4619,15.5298,52700.0
2008-12-22 12:40:00,20.62,20.65,20.52,20.58,25200.0,15.5449,15.5675,15.4695,15.5147,25200.0
2008-12-22 12:50:00,20.59,20.68,20.57,20.66,34800.0,15.5222,15.5901,15.5072,15.575,34800.0
2008-12-22 13:00:00,20.66,20.71,20.62,20.62,32200.0,15.575,15.6127,15.5449,15.5449,32200.0
2008-12-22 13:10:00,20.62,20.67,20.55,20.66,27900.0,15.5449,15.5826,15.4921,15.575,27900.0
2008-12-22 13:20:00,20.65,20.67,20.55,20.61,29100.0,15.5675,15.5826,15.4921,15.5373,29100.0
2008-12-22 13:30:00,20.61,20.66,20.61,20.63,29000.0,15.5373,15.575,15.5373,15.5524,29000.0
2008-12-22 13:40:00,20.65,20.68,20.47,20.48,39000.0,15.5675,15.5901,15.4318,15.4393,39000.0
2008-12-22 13:50:00,20.49,20.54,20.3,20.31,40500.0,15.4469,15.4846,15.3036,15.3112,40500.0
2008-12-22 14:00:00,20.32,20.53,20.32,20.47,57500.0,15.3187,15.477,15.3187,15.4318,57500.0
2008-12-22 14:10:00,20.47,20.49,20.33,20.38,42900.0,15.4318,15.4469,15.3262,15.3639,42900.0
2008-12-22 14:20:00,20.36,20.36,20.2,20.24,63800.0,15.3489,15.3489,15.2282,15.2584,63800.0
2008-12-22 14:30:00,20.24,20.31,20.2,20.23,62300.0,15.2584,15.3112,15.2282,15.2509,62300.0
2008-12-22 14:40:00,20.2,20.4,20.19,20.39,50700.0,15.2282,15.379,15.2207,15.3715,50700.0
2008-12-22 14:50:00,20.39,20.4,20.19,20.2,46100.0,15.3715,15.379,15.2207,15.2282,46100.0
2008-12-22 15:00:00,20.21,20.26,20.13,20.19,104400.0,15.2358,15.2735,15.1755,15.2207,104400.0
2008-12-22 15:10:00,20.19,20.27,20.13,20.19,116300.0,15.2207,15.281,15.1755,15.2207,116300.0
2008-12-22 15:20:00,20.19,20.27,20.1,20.21,150700.0,15.2207,15.281,15.1528,15.2358,150700.0
2008-12-22 15:30:00,20.22,20.26,20.13,20.24,109600.0,15.2433,15.2735,15.1755,15.2584,109600.0
2008-12-22 15:40:00,20.24,20.37,20.13,20.21,118500.0,15.2584,15.3564,15.1755,15.2358,118500.0
2008-12-22 15:50:00,20.21,20.56,20.16,20.42,199300.0,15.2358,15.4996,15.1981,15.3941,199300.0
2008-12-23 09:30:00,21.01,21.11,20.51,20.53,91500.0,15.8389,15.9143,15.4619,15.477,91500.0
2008-12-23 09:40:00,20.53,20.53,20.25,20.3,39600.0,15.477,15.477,15.2659,15.3036,39600.0
2008-12-23 09:50:00,20.26,20.49,20.2,20.26,63500.0,15.2735,15.4469,15.2282,15.2735,63500.0
2008-12-23 10:00:00,20.24,20.25,20.02,20.17,82600.0,15.2584,15.2659,15.0925,15.2056,82600.0
2008-12-23 10:10:00,20.17,20.26,20.01,20.03,99300.0,15.2056,15.2735,15.085,15.1001,99300.0
2008-12-23 10:20:00,20.04,20.15,20.01,20.12,74900.0,15.1076,15.1905,15.085,15.1679,74900.0
2008-12-23 10:30:00,20.13,20.21,20.08,20.1,39700.0,15.1755,15.2358,15.1378,15.1528,39700.0
2008-12-23 10:40:00,20.11,20.14,20.01,20.09,50700.0,15.1604,15.183,15.085,15.1453,50700.0
2008-12-23 10:50:00,20.08,20.09,19.9,19.9,74000.0,15.1378,15.1453,15.0021,15.0021,74000.0
2008-12-23 11:00:00,19.88,20.02,19.82,20.0,89800.0,14.987,15.0925,14.9418,15.0775,89800.0
2008-12-23 11:10:00,20.02,20.15,19.97,20.05,104900.0,15.0925,15.1905,15.0548,15.1152,104900.0
2008-12-23 11:20:00,20.05,20.09,19.99,20.02,79700.0,15.1152,15.1453,15.0699,15.0925,79700.0
2008-12-23 11:30:00,20.0,20.1,19.94,20.07,36900.0,15.0775,15.1528,15.0322,15.1302,36900.0
2008-12-23 11:40:00,20.06,20.15,20.03,20.1,76600.0,15.1227,15.1905,15.1001,15.1528,76600.0
2008-12-23 11:50:00,20.1,20.14,20.01,20.01,62600.0,15.1528,15.183,15.085,15.085,62600.0
2008-12-23 12:00:00,20.02,20.03,19.91,19.95,39200.0,15.0925,15.1001,15.0096,15.0398,39200.0
2008-12-23 12:10:00,19.94,20.03,19.92,20.0,33500.0,15.0322,15.1001,15.0172,15.0775,33500.0
2008-12-23 12:20:00,19.99,20.0,19.93,19.94,18000.0,15.0699,15.0775,15.0247,15.0322,18000.0
2008-12-23 12:30:00,19.94,19.96,19.82,19.85,51100.0,15.0322,15.0473,14.9418,14.9644,51100.0
2008-12-23 12:40:00,19.85,19.9,19.81,19.84,44300.0,14.9644,15.0021,14.9342,14.9568,44300.0
2008-12-23 12:50:00,19.84,19.86,19.82,19.86,46000.0,14.9568,14.9719,14.9418,14.9719,46000.0
2008-12-23 13:00:00,19.86,19.96,19.81,19.93,36900.0,14.9719,15.0473,14.9342,15.0247,36900.0
2008-12-23 13:10:00,19.94,20.02,19.94,19.97,34000.0,15.0322,15.0925,15.0322,15.0548,34000.0
2008-12-23 13:20:00,19.98,20.02,19.91,19.98,43100.0,15.0624,15.0925,15.0096,15.0624,43100.0
2008-12-23 13:30:00,19.99,20.01,19.95,20.0,26700.0,15.0699,15.085,15.0398,15.0775,26700.0
2008-12-23 13:40:00,20.0,20.02,19.94,19.94,19600.0,15.0775,15.0925,15.0322,15.0322,19600.0
2008-12-23 13:50:00,19.95,20.06,19.94,20.04,43800.0,15.0398,15.1227,15.0322,15.1076,43800.0
2008-12-23 14:00:00,20.04,20.06,19.97,20.0,47500.0,15.1076,15.1227,15.0548,15.0775,47500.0
2008-12-23 14:10:00,20.0,20.11,19.99,20.06,61700.0,15.0775,15.1604,15.0699,15.1227,61700.0
2008-12-23 14:20:00,20.06,20.06,19.99,19.99,66300.0,15.1227,15.1227,15.0699,15.0699,66300.0
2008-12-23 14:30:00,19.99,20.03,19.88,19.97,55200.0,15.0699,15.1001,14.987,15.0548,55200.0
2008-12-23 14:40:00,19.98,19.99,19.88,19.91,68900.0,15.0624,15.0699,14.987,15.0096,68900.0
2008-12-23 14:50:00,19.9,19.99,19.85,19.97,71400.0,15.0021,15.0699,14.9644,15.0548,71400.0
2008-12-23 15:00:00,19.94,19.98,19.84,19.91,59000.0,15.0322,15.0624,14.9568,15.0096,59000.0
2008-12-23 15:10:00,19.93,20.13,19.93,20.0,54500.0,15.0247,15.1755,15.0247,15.0775,54500.0
2008-12-23 15:20:00,20.01,20.12,19.97,20.06,65300.0,15.085,15.1679,15.0548,15.1227,65300.0
2008-12-23 15:30:00,20.04,20.1,19.96,19.97,50500.0,15.1076,15.1528,15.0473,15.0548,50500.0
2008-12-23 15:40:00,19.98,20.11,19.97,20.04,112500.0,15.0624,15.1604,15.0548,15.1076,112500.0
2008-12-23 15:50:00,20.04,20.14,19.97,19.99,205700.0,15.1076,15.183,15.0548,15.0699,205700.0
2008-12-24 09:30:00,20.21,20.28,20.01,20.01,15600.0,15.2358,15.2885,15.085,15.085,15600.0
2008-12-24 09:40:00,20.01,20.01,19.91,19.96,29000.0,15.085,15.085,15.0096,15.0473,29000.0
2008-12-24 09:50:00,19.95,20.0,19.87,20.0,24800.0,15.0398,15.0775,14.9795,15.0775,24800.0
2008-12-24 10:00:00,20.0,20.02,19.97,20.0,49900.0,15.0775,15.0925,15.0548,15.0775,49900.0
2008-12-24 10:10:00,20.0,20.0,19.99,19.99,10000.0,15.0775,15.0775,15.0699,15.0699,10000.0
2008-12-24 10:20:00,20.0,20.0,19.92,19.99,24800.0,15.0775,15.0775,15.0172,15.0699,24800.0
2008-12-24 10:30:00,19.99,20.0,19.97,19.99,37500.0,15.0699,15.0775,15.0548,15.0699,37500.0
2008-12-24 10:40:00,19.99,20.16,19.97,20.16,44700.0,15.0699,15.1981,15.0548,15.1981,44700.0
2008-12-24 10:50:00,20.16,20.26,20.16,20.22,27300.0,15.1981,15.2735,15.1981,15.2433,27300.0
2008-12-24 11:00:00,20.22,20.24,20.2,20.21,40000.0,15.2433,15.2584,15.2282,15.2358,40000.0
2008-12-24 11:10:00,20.21,20.21,20.18,20.2,11300.0,15.2358,15.2358,15.2132,15.2282,11300.0
2008-12-24 11:20:00,20.21,20.22,20.19,20.21,28300.0,15.2358,15.2433,15.2207,15.2358,28300.0
2008-12-24 11:30:00,20.21,20.21,20.19,20.21,10000.0,15.2358,15.2358,15.2207,15.2358,10000.0
2008-12-24 11:40:00,20.2,20.22,20.19,20.2,18500.0,15.2282,15.2433,15.2207,15.2282,18500.0
2008-12-24 11:50:00,20.2,20.2,20.19,20.2,8000.0,15.2282,15.2282,15.2207,15.2282,8000.0
2008-12-24 12:00:00,20.2,20.21,20.19,20.21,24200.0,15.2282,15.2358,15.2207,15.2358,24200.0
2008-12-24 12:10:00,20.2,20.21,20.18,20.2,19800.0,15.2282,15.2358,15.2132,15.2282,19800.0
2008-12-24 12:20:00,20.21,20.21,20.19,20.19,21900.0,15.2358,15.2358,15.2207,15.2207,21900.0
2008-12-24 12:30:00,20.19,20.22,20.19,20.22,19400.0,15.2207,15.2433,15.2207,15.2433,19400.0
2008-12-24 12:40:00,20.23,20.34,20.22,20.32,31800.0,15.2509,15.3338,15.2433,15.3187,31800.0
2008-12-24 12:50:00,20.32,20.35,20.19,20.35,58500.0,15.3187,15.3413,15.2207,15.3413,58500.0
2008-12-26 09:30:00,20.55,21.09,20.54,20.91,50900.0,15.4921,15.8992,15.4846,15.7635,50900.0
2008-12-26 09:40:00,20.89,20.97,20.87,20.97,11400.0,15.7484,15.8087,15.7333,15.8087,11400.0
2008-12-26 09:50:00,20.95,21.23,20.95,21.2,34000.0,15.7936,16.0047,15.7936,15.9821,34000.0
2008-12-26 10:00:00,21.17,21.24,21.17,21.2,13500.0,15.9595,16.0123,15.9595,15.9821,13500.0
2008-12-26 10:10:00,21.21,21.21,21.1,21.11,18600.0,15.9896,15.9896,15.9067,15.9143,18600.0
2008-12-26 10:20:00,21.11,21.11,20.96,20.99,18500.0,15.9143,15.9143,15.8012,15.8238,18500.0
2008-12-26 10:30:00,21.0,21.04,20.98,21.01,31100.0,15.8313,15.8615,15.8163,15.8389,31100.0
2008-12-26 10:40:00,21.02,21.02,20.81,20.82,22500.0,15.8464,15.8464,15.6881,15.6956,22500.0
2008-12-26 10:50:00,20.82,20.94,20.8,20.84,24000.0,15.6956,15.7861,15.6806,15.7107,24000.0
2008-12-26 11:00:00,20.84,20.87,20.8,20.84,8400.0,15.7107,15.7333,15.6806,15.7107,8400.0
2008-12-26 11:10:00,20.84,20.9,20.84,20.88,14000.0,15.7107,15.7559,15.7107,15.7409,14000.0
2008-12-26 11:20:00,20.87,20.92,20.86,20.92,8200.0,15.7333,15.771,15.7258,15.771,8200.0
2008-12-26 11:30:00,20.92,21.1,20.92,21.05,20600.0,15.771,15.9067,15.771,15.869,20600.0
2008-12-26 11:40:00,21.06,21.06,20.93,20.98,14700.0,15.8766,15.8766,15.7786,15.8163,14700.0
2008-12-26 11:50:00,20.96,20.96,20.92,20.93,1200.0,15.8012,15.8012,15.771,15.7786,1200.0
2008-12-26 12:00:00,20.93,21.01,20.9,21.0,26900.0,15.7786,15.8389,15.7559,15.8313,26900.0
2008-12-26 12:10:00,21.01,21.01,20.98,21.01,13400.0,15.8389,15.8389,15.8163,15.8389,13400.0
2008-12-26 12:20:00,21.0,21.07,21.0,21.05,15900.0,15.8313,15.8841,15.8313,15.869,15900.0
2008-12-26 12:30:00,21.05,21.05,21.0,21.04,14200.0,15.869,15.869,15.8313,15.8615,14200.0
2008-12-26 12:40:00,21.04,21.05,21.03,21.05,12300.0,15.8615,15.869,15.854,15.869,12300.0
2008-12-26 12:50:00,21.03,21.05,21.02,21.05,7100.0,15.854,15.869,15.8464,15.869,7100.0
2008-12-26 13:00:00,21.04,21.05,21.04,21.05,2400.0,15.8615,15.869,15.8615,15.869,2400.0
2008-12-26 13:10:00,21.05,21.2,21.05,21.17,22600.0,15.869,15.9821,15.869,15.9595,22600.0
2008-12-26 13:20:00,21.14,21.14,21.1,21.11,4900.0,15.9369,15.9369,15.9067,15.9143,4900.0
2008-12-26 13:30:00,21.11,21.21,21.1,21.1,26200.0,15.9143,15.9896,15.9067,15.9067,26200.0
2008-12-26 13:40:00,21.12,21.14,21.09,21.12,15600.0,15.9218,15.9369,15.8992,15.9218,15600.0
2008-12-26 13:50:00,21.13,21.15,21.11,21.13,17300.0,15.9293,15.9444,15.9143,15.9293,17300.0
2008-12-26 14:00:00,21.14,21.2,21.12,21.19,16000.0,15.9369,15.9821,15.9218,15.9746,16000.0
2008-12-26 14:10:00,21.18,21.19,21.17,21.17,6200.0,15.967,15.9746,15.9595,15.9595,6200.0
2008-12-26 14:20:00,21.19,21.19,21.17,21.18,12600.0,15.9746,15.9746,15.9595,15.967,12600.0
2008-12-26 14:30:00,21.18,21.23,21.13,21.18,36600.0,15.967,16.0047,15.9293,15.967,36600.0
2008-12-26 14:40:00,21.17,21.21,21.15,21.17,28600.0,15.9595,15.9896,15.9444,15.9595,28600.0
2008-12-26 14:50:00,21.17,21.23,21.17,21.21,16500.0,15.9595,16.0047,15.9595,15.9896,16500.0
2008-12-26 15:00:00,21.21,21.33,21.19,21.33,27700.0,15.9896,16.0801,15.9746,16.0801,27700.0
2008-12-26 15:10:00,21.33,21.43,21.31,21.4,18800.0,16.0801,16.1555,16.065,16.1329,18800.0
2008-12-26 15:20:00,21.4,21.42,21.31,21.39,21100.0,16.1329,16.148,16.065,16.1253,21100.0
2008-12-26 15:30:00,21.38,21.43,21.3,21.43,47200.0,16.1178,16.1555,16.0575,16.1555,47200.0
2008-12-26 15:40:00,21.44,21.6,21.44,21.53,43700.0,16.163,16.2837,16.163,16.2309,43700.0
2008-12-26 15:50:00,21.51,21.51,21.34,21.45,115100.0,16.2158,16.2158,16.0877,16.1706,115100.0
2008-12-29 09:30:00,21.41,21.45,20.69,20.93,96600.0,16.1404,16.1706,15.5976,15.7786,96600.0
2008-12-29 09:40:00,20.94,21.22,20.94,21.04,28900.0,15.7861,15.9972,15.7861,15.8615,28900.0
2008-12-29 09:50:00,21.04,21.04,20.7,20.7,41100.0,15.8615,15.8615,15.6052,15.6052,41100.0
2008-12-29 10:00:00,20.75,20.87,20.71,20.87,39400.0,15.6429,15.7333,15.6127,15.7333,39400.0
2008-12-29 10:10:00,20.86,20.86,20.73,20.76,32900.0,15.7258,15.7258,15.6278,15.6504,32900.0
2008-12-29 10:20:00,20.75,20.79,20.71,20.78,39100.0,15.6429,15.673,15.6127,15.6655,39100.0
2008-12-29 10:30:00,20.76,20.82,20.75,20.77,24200.0,15.6504,15.6956,15.6429,15.6579,24200.0
2008-12-29 10:40:00,20.77,20.77,20.7,20.7,14700.0,15.6579,15.6579,15.6052,15.6052,14700.0
2008-12-29 10:50:00,20.7,20.7,20.59,20.6,31600.0,15.6052,15.6052,15.5222,15.5298,31600.0
2008-12-29 11:00:00,20.59,20.6,20.52,20.52,18300.0,15.5222,15.5298,15.4695,15.4695,18300.0
2008-12-29 11:10:00,20.52,20.54,20.46,20.48,20700.0,15.4695,15.4846,15.4242,15.4393,20700.0
2008-12-29 11:20:00,20.48,20.74,20.46,20.64,49400.0,15.4393,15.6353,15.4242,15.5599,49400.0
2008-12-29 11:30:00,20.65,20.67,20.56,20.57,23800.0,15.5675,15.5826,15.4996,15.5072,23800.0
2008-12-29 11:40:00,20.57,20.68,20.56,20.58,20700.0,15.5072,15.5901,15.4996,15.5147,20700.0
2008-12-29 11:50:00,20.58,20.6,20.58,20.6,13800.0,15.5147,15.5298,15.5147,15.5298,13800.0
2008-12-29 12:00:00,20.6,20.62,20.57,20.58,11100.0,15.5298,15.5449,15.5072,15.5147,11100.0
2008-12-29 12:10:00,20.58,20.62,20.55,20.55,11500.0,15.5147,15.5449,15.4921,15.4921,11500.0
2008-12-29 12:20:00,20.55,20.55,20.48,20.49,15800.0,15.4921,15.4921,15.4393,15.4469,15800.0
2008-12-29 12:30:00,20.49,20.5,20.47,20.47,5300.0,15.4469,15.4544,15.4318,15.4318,5300.0
2008-12-29 12:40:00,20.48,20.48,20.27,20.32,36600.0,15.4393,15.4393,15.281,15.3187,36600.0
2008-12-29 12:50:00,20.33,20.42,20.3,20.4,39600.0,15.3262,15.3941,15.3036,15.379,39600.0
2008-12-29 13:00:00,20.38,20.4,20.37,20.38,13200.0,15.3639,15.379,15.3564,15.3639,13200.0
2008-12-29 13:10:00,20.38,20.38,20.31,20.35,10700.0,15.3639,15.3639,15.3112,15.3413,10700.0
2008-12-29 13:20:00,20.35,20.35,20.27,20.28,20100.0,15.3413,15.3413,15.281,15.2885,20100.0
2008-12-29 13:30:00,20.27,20.31,20.25,20.3,19000.0,15.281,15.3112,15.2659,15.3036,19000.0
2008-12-29 13:40:00,20.3,20.34,20.26,20.32,20100.0,15.3036,15.3338,15.2735,15.3187,20100.0
2008-12-29 13:50:00,20.3,20.34,20.27,20.28,20100.0,15.3036,15.3338,15.281,15.2885,20100.0
2008-12-29 14:00:00,20.3,20.3,20.23,20.24,10900.0,15.3036,15.3036,15.2509,15.2584,10900.0
2008-12-29 14:10:00,20.23,20.25,20.17,20.23,17100.0,15.2509,15.2659,15.2056,15.2509,17100.0
2008-12-29 14:20:00,20.23,20.3,20.21,20.28,14400.0,15.2509,15.3036,15.2358,15.2885,14400.0
2008-12-29 14:30:00,20.3,20.35,20.29,20.29,24600.0,15.3036,15.3413,15.2961,15.2961,24600.0
2008-12-29 14:40:00,20.3,20.49,20.29,20.42,29800.0,15.3036,15.4469,15.2961,15.3941,29800.0
2008-12-29 14:50:00,20.44,20.46,20.37,20.46,23700.0,15.4092,15.4242,15.3564,15.4242,23700.0
2008-12-29 15:00:00,20.44,20.7,20.44,20.68,30100.0,15.4092,15.6052,15.4092,15.5901,30100.0
2008-12-29 15:10:00,20.68,20.72,20.64,20.66,31300.0,15.5901,15.6203,15.5599,15.575,31300.0
2008-12-29 15:20:00,20.64,20.69,20.63,20.65,39400.0,15.5599,15.5976,15.5524,15.5675,39400.0
2008-12-29 15:30:00,20.64,20.68,20.56,20.67,30100.0,15.5599,15.5901,15.4996,15.5826,30100.0
2008-12-29 15:40:00,20.66,20.8,20.66,20.73,43700.0,15.575,15.6806,15.575,15.6278,43700.0
2008-12-29 15:50:00,20.73,20.86,20.67,20.7,275900.0,15.6278,15.7258,15.5826,15.6052,275900.0
2008-12-30 09:30:00,20.66,21.18,20.66,20.95,31100.0,15.575,15.967,15.575,15.7936,31100.0
2008-12-30 09:40:00,20.92,20.94,20.85,20.88,39400.0,15.771,15.7861,15.7183,15.7409,39400.0
2008-12-30 09:50:00,20.88,20.88,20.84,20.84,40700.0,15.7409,15.7409,15.7107,15.7107,40700.0
2008-12-30 10:00:00,20.83,20.83,20.73,20.74,53400.0,15.7032,15.7032,15.6278,15.6353,53400.0
2008-12-30 10:10:00,20.74,20.77,20.71,20.71,27300.0,15.6353,15.6579,15.6127,15.6127,27300.0
2008-12-30 10:20:00,20.72,20.75,20.71,20.73,14300.0,15.6203,15.6429,15.6127,15.6278,14300.0
2008-12-30 10:30:00,20.73,20.74,20.73,20.74,9200.0,15.6278,15.6353,15.6278,15.6353,9200.0
2008-12-30 10:40:00,20.73,20.73,20.7,20.71,12600.0,15.6278,15.6278,15.6052,15.6127,12600.0
2008-12-30 10:50:00,20.7,20.71,20.59,20.61,14400.0,15.6052,15.6127,15.5222,15.5373,14400.0
2008-12-30 11:00:00,20.62,20.62,20.59,20.59,13500.0,15.5449,15.5449,15.5222,15.5222,13500.0
2008-12-30 11:10:00,20.59,20.59,20.49,20.51,25400.0,15.5222,15.5222,15.4469,15.4619,25400.0
2008-12-30 11:20:00,20.5,20.56,20.48,20.56,21700.0,15.4544,15.4996,15.4393,15.4996,21700.0
2008-12-30 11:30:00,20.56,20.59,20.54,20.55,10300.0,15.4996,15.5222,15.4846,15.4921,10300.0
2008-12-30 11:40:00,20.55,20.55,20.5,20.51,9700.0,15.4921,15.4921,15.4544,15.4619,9700.0
2008-12-30 11:50:00,20.52,20.64,20.52,20.61,32100.0,15.4695,15.5599,15.4695,15.5373,32100.0
2008-12-30 12:00:00,20.62,20.65,20.6,20.63,13900.0,15.5449,15.5675,15.5298,15.5524,13900.0
2008-12-30 12:10:00,20.64,20.7,20.64,20.67,33500.0,15.5599,15.6052,15.5599,15.5826,33500.0
2008-12-30 12:20:00,20.68,20.69,20.59,20.63,35200.0,15.5901,15.5976,15.5222,15.5524,35200.0
2008-12-30 12:30:00,20.65,20.65,20.6,20.63,23700.0,15.5675,15.5675,15.5298,15.5524,23700.0
2008-12-30 12:40:00,20.62,20.68,20.6,20.62,27400.0,15.5449,15.5901,15.5298,15.5449,27400.0
2008-12-30 12:50:00,20.63,20.74,20.63,20.65,122200.0,15.5524,15.6353,15.5524,15.5675,122200.0
2008-12-30 13:00:00,20.68,20.68,20.58,20.58,45600.0,15.5901,15.5901,15.5147,15.5147,45600.0
2008-12-30 13:10:00,20.59,20.59,20.46,20.47,13800.0,15.5222,15.5222,15.4242,15.4318,13800.0
2008-12-30 13:20:00,20.45,20.5,20.36,20.5,14900.0,15.4167,15.4544,15.3489,15.4544,14900.0
2008-12-30 13:30:00,20.49,20.58,20.49,20.54,59700.0,15.4469,15.5147,15.4469,15.4846,59700.0
2008-12-30 13:40:00,20.54,20.74,20.54,20.74,33300.0,15.4846,15.6353,15.4846,15.6353,33300.0
2008-12-30 13:50:00,20.75,20.84,20.74,20.76,36000.0,15.6429,15.7107,15.6353,15.6504,36000.0
2008-12-30 14:00:00,20.76,20.81,20.73,20.78,92300.0,15.6504,15.6881,15.6278,15.6655,92300.0
2008-12-30 14:10:00,20.78,20.88,20.78,20.88,76400.0,15.6655,15.7409,15.6655,15.7409,76400.0
2008-12-30 14:20:00,20.88,20.94,20.85,20.92,121900.0,15.7409,15.7861,15.7183,15.771,121900.0
2008-12-30 14:30:00,20.93,20.97,20.91,20.91,27600.0,15.7786,15.8087,15.7635,15.7635,27600.0
2008-12-30 14:40:00,20.92,20.92,20.83,20.9,21200.0,15.771,15.771,15.7032,15.7559,21200.0
2008-12-30 14:50:00,20.9,20.92,20.88,20.9,24600.0,15.7559,15.771,15.7409,15.7559,24600.0
2008-12-30 15:00:00,20.9,20.94,20.88,20.9,30100.0,15.7559,15.7861,15.7409,15.7559,30100.0
2008-12-30 15:10:00,20.91,21.04,20.89,21.04,50800.0,15.7635,15.8615,15.7484,15.8615,50800.0
2008-12-30 15:20:00,21.04,21.11,21.01,21.09,34800.0,15.8615,15.9143,15.8389,15.8992,34800.0
2008-12-30 15:30:00,21.09,21.12,21.03,21.12,127000.0,15.8992,15.9218,15.854,15.9218,127000.0
2008-12-30 15:40:00,21.12,21.35,21.05,21.34,124700.0,15.9218,16.0952,15.869,16.0877,124700.0
2008-12-30 15:50:00,21.35,21.44,21.28,21.4,250300.0,16.0952,16.163,16.0424,16.1329,250300.0
2008-12-31 09:30:00,21.14,21.89,21.14,21.79,99900.0,15.9369,16.5023,15.9369,16.4269,99900.0
2008-12-31 09:40:00,21.79,21.89,21.6,21.88,51600.0,16.4269,16.5023,16.2837,16.4947,51600.0
2008-12-31 09:50:00,21.88,22.0,21.78,21.98,92300.0,16.4947,16.5852,16.4194,16.5701,92300.0
2008-12-31 10:00:00,21.97,22.07,21.97,22.0,157600.0,16.5626,16.638,16.5626,16.5852,157600.0
2008-12-31 10:10:00,22.0,22.07,21.98,22.01,166600.0,16.5852,16.638,16.5701,16.5927,166600.0
2008-12-31 10:20:00,22.02,22.15,22.0,22.11,118000.0,16.6003,16.6983,16.5852,16.6681,118000.0
2008-12-31 10:30:00,22.12,22.13,22.07,22.09,90200.0,16.6757,16.6832,16.638,16.6531,90200.0
2008-12-31 10:40:00,22.1,22.11,21.98,22.0,105800.0,16.6606,16.6681,16.5701,16.5852,105800.0
2008-12-31 10:50:00,22.0,22.07,21.99,22.01,47200.0,16.5852,16.638,16.5777,16.5927,47200.0
2008-12-31 11:00:00,22.01,22.12,22.01,22.1,29900.0,16.5927,16.6757,16.5927,16.6606,29900.0
2008-12-31 11:10:00,22.1,22.1,22.0,22.01,40000.0,16.6606,16.6606,16.5852,16.5927,40000.0
2008-12-31 11:20:00,22.02,22.11,22.02,22.08,45800.0,16.6003,16.6681,16.6003,16.6455,45800.0
2008-12-31 11:30:00,22.09,22.28,22.09,22.27,125100.0,16.6531,16.7963,16.6531,16.7888,125100.0
2008-12-31 11:40:00,22.28,22.3,22.19,22.21,38300.0,16.7963,16.8114,16.7284,16.7435,38300.0
2008-12-31 11:50:00,22.22,22.25,22.17,22.17,18200.0,16.7511,16.7737,16.7134,16.7134,18200.0
2008-12-31 12:00:00,22.17,22.2,22.15,22.18,42500.0,16.7134,16.736,16.6983,16.7209,42500.0
2008-12-31 12:10:00,22.18,22.23,22.16,22.2,50300.0,16.7209,16.7586,16.7058,16.736,50300.0
2008-12-31 12:20:00,22.2,22.23,22.18,22.18,118700.0,16.736,16.7586,16.7209,16.7209,118700.0
2008-12-31 12:30:00,22.18,22.22,22.18,22.21,22500.0,16.7209,16.7511,16.7209,16.7435,22500.0
2008-12-31 12:40:00,22.2,22.31,22.2,22.31,11500.0,16.736,16.8189,16.736,16.8189,11500.0
2008-12-31 12:50:00,22.32,22.42,22.32,22.4,17100.0,16.8264,16.9018,16.8264,16.8868,17100.0
2008-12-31 13:00:00,22.4,22.44,22.36,22.41,155200.0,16.8868,16.9169,16.8566,16.8943,155200.0
2008-12-31 13:10:00,22.4,22.55,22.38,22.54,132500.0,16.8868,16.9998,16.8717,16.9923,132500.0
2008-12-31 13:20:00,22.55,22.58,22.5,22.51,32400.0,16.9998,17.0225,16.9621,16.9697,32400.0
2008-12-31 13:30:00,22.5,22.52,22.5,22.51,41100.0,16.9621,16.9772,16.9621,16.9697,41100.0
2008-12-31 13:40:00,22.51,22.71,22.5,22.68,34500.0,16.9697,17.1205,16.9621,17.0978,34500.0
2008-12-31 13:50:00,22.68,22.87,22.64,22.79,50400.0,17.0978,17.2411,17.0677,17.1808,50400.0
2008-12-31 14:00:00,22.79,23.0,22.79,23.0,101200.0,17.1808,17.3391,17.1808,17.3391,101200.0
2008-12-31 14:10:00,23.0,23.0,22.95,22.97,51000.0,17.3391,17.3391,17.3014,17.3165,51000.0
2008-12-31 14:20:00,22.96,23.1,22.95,23.05,47200.0,17.3089,17.4145,17.3014,17.3768,47200.0
2008-12-31 14:30:00,23.04,23.06,22.94,22.95,61100.0,17.3692,17.3843,17.2938,17.3014,61100.0
2008-12-31 14:40:00,22.97,22.99,22.9,22.99,67100.0,17.3165,17.3315,17.2637,17.3315,67100.0
2008-12-31 14:50:00,22.98,23.02,22.92,23.01,84800.0,17.324,17.3542,17.2788,17.3466,84800.0
2008-12-31 15:00:00,23.02,23.4,23.01,23.39,135100.0,17.3542,17.6406,17.3466,17.6331,135100.0
2008-12-31 15:10:00,23.38,23.6,23.32,23.48,213100.0,17.6256,17.7914,17.5803,17.7009,213100.0
2008-12-31 15:20:00,23.47,23.49,23.31,23.42,120400.0,17.6934,17.7085,17.5728,17.6557,120400.0
2008-12-31 15:30:00,23.41,23.45,23.23,23.25,192700.0,17.6482,17.6783,17.5125,17.5275,192700.0
2008-12-31 15:40:00,23.24,23.26,23.08,23.1,272500.0,17.52,17.5351,17.3994,17.4145,272500.0
2008-12-31 15:50:00,23.09,23.29,23.0,23.27,316100.0,17.4069,17.5577,17.3391,17.5426,316100.0
2009-01-02 09:30:00,23.28,24.0,23.12,23.45,93600.0,17.5502,18.093,17.4295,17.6783,93600.0
2009-01-02 09:40:00,23.46,23.52,23.34,23.34,35000.0,17.6859,17.7311,17.5954,17.5954,35000.0
2009-01-02 09:50:00,23.34,23.39,23.21,23.21,139600.0,17.5954,17.6331,17.4974,17.4974,139600.0
2009-01-02 10:00:00,23.2,23.36,23.13,23.27,78800.0,17.4899,17.6105,17.4371,17.5426,78800.0
2009-01-02 10:10:00,23.28,23.36,23.27,23.32,48700.0,17.5502,17.6105,17.5426,17.5803,48700.0
2009-01-02 10:20:00,23.35,23.92,23.35,23.83,86900.0,17.6029,18.0326,17.6029,17.9648,86900.0
2009-01-02 10:30:00,23.85,23.87,23.69,23.8,70900.0,17.9799,17.995,17.8593,17.9422,70900.0
2009-01-02 10:40:00,23.8,23.88,23.79,23.88,31300.0,17.9422,18.0025,17.9346,18.0025,31300.0
2009-01-02 10:50:00,23.88,23.89,23.77,23.77,41900.0,18.0025,18.01,17.9196,17.9196,41900.0
2009-01-02 11:00:00,23.77,23.77,23.6,23.66,41000.0,17.9196,17.9196,17.7914,17.8366,41000.0
2009-01-02 11:10:00,23.67,23.68,23.55,23.56,23400.0,17.8442,17.8517,17.7537,17.7612,23400.0
2009-01-02 11:20:00,23.56,23.63,23.55,23.63,64600.0,17.7612,17.814,17.7537,17.814,64600.0
2009-01-02 11:30:00,23.62,23.94,23.62,23.82,25100.0,17.8065,18.0477,17.8065,17.9573,25100.0
2009-01-02 11:40:00,23.82,23.93,23.8,23.92,11800.0,17.9573,18.0402,17.9422,18.0326,11800.0
2009-01-02 11:50:00,23.91,23.92,23.72,23.72,18100.0,18.0251,18.0326,17.8819,17.8819,18100.0
2009-01-02 12:00:00,23.72,23.78,23.72,23.72,11600.0,17.8819,17.9271,17.8819,17.8819,11600.0
2009-01-02 12:10:00,23.73,23.75,23.53,23.69,29600.0,17.8894,17.9045,17.7386,17.8593,29600.0
2009-01-02 12:20:00,23.67,23.67,23.61,23.61,23800.0,17.8442,17.8442,17.7989,17.7989,23800.0
2009-01-02 12:30:00,23.6,23.64,23.59,23.61,32100.0,17.7914,17.8216,17.7839,17.7989,32100.0
2009-01-02 12:40:00,23.6,23.66,23.6,23.65,45100.0,17.7914,17.8366,17.7914,17.8291,45100.0
2009-01-02 12:50:00,23.65,23.67,23.61,23.64,24100.0,17.8291,17.8442,17.7989,17.8216,24100.0
2009-01-02 13:00:00,23.63,23.65,23.56,23.6,38500.0,17.814,17.8291,17.7612,17.7914,38500.0
2009-01-02 13:10:00,23.61,23.64,23.58,23.6,27300.0,17.7989,17.8216,17.7763,17.7914,27300.0
2009-01-02 13:20:00,23.59,23.63,23.59,23.6,29500.0,17.7839,17.814,17.7839,17.7914,29500.0
2009-01-02 13:30:00,23.6,23.62,23.51,23.61,86300.0,17.7914,17.8065,17.7236,17.7989,86300.0
2009-01-02 13:40:00,23.61,23.61,23.55,23.57,36800.0,17.7989,17.7989,17.7537,17.7688,36800.0
2009-01-02 13:50:00,23.57,23.63,23.5,23.5,31600.0,17.7688,17.814,17.716,17.716,31600.0
2009-01-02 14:00:00,23.52,23.53,23.4,23.53,48500.0,17.7311,17.7386,17.6406,17.7386,48500.0
2009-01-02 14:10:00,23.53,23.53,23.5,23.51,25100.0,17.7386,17.7386,17.716,17.7236,25100.0
2009-01-02 14:20:00,23.5,23.58,23.47,23.53,46200.0,17.716,17.7763,17.6934,17.7386,46200.0
2009-01-02 14:30:00,23.54,23.67,23.52,23.58,35900.0,17.7462,17.8442,17.7311,17.7763,35900.0
2009-01-02 14:40:00,23.58,23.65,23.55,23.55,39300.0,17.7763,17.8291,17.7537,17.7537,39300.0
2009-01-02 14:50:00,23.56,23.56,23.47,23.5,62700.0,17.7612,17.7612,17.6934,17.716,62700.0
2009-01-02 15:00:00,23.5,23.61,23.48,23.55,58200.0,17.716,17.7989,17.7009,17.7537,58200.0
2009-01-02 15:10:00,23.54,23.61,23.52,23.55,37000.0,17.7462,17.7989,17.7311,17.7537,37000.0
2009-01-02 15:20:00,23.55,23.59,23.51,23.55,72700.0,17.7537,17.7839,17.7236,17.7537,72700.0
2009-01-02 15:30:00,23.55,23.57,23.46,23.5,96400.0,17.7537,17.7688,17.6859,17.716,96400.0
2009-01-02 15:40:00,23.5,23.58,23.45,23.51,173100.0,17.716,17.7763,17.6783,17.7236,173100.0
2009-01-02 15:50:00,23.51,23.56,23.26,23.5,229300.0,17.7236,17.7612,17.5351,17.716,229300.0
2009-01-05 09:30:00,23.57,23.57,23.16,23.25,64900.0,17.7688,17.7688,17.4597,17.5275,64900.0
2009-01-05 09:40:00,23.24,23.55,23.24,23.5,43100.0,17.52,17.7537,17.52,17.716,43100.0
2009-01-05 09:50:00,23.51,23.56,23.32,23.37,42200.0,17.7236,17.7612,17.5803,17.618,42200.0
2009-01-05 10:00:00,23.38,23.4,23.26,23.37,64900.0,17.6256,17.6406,17.5351,17.618,64900.0
2009-01-05 10:10:00,23.4,23.4,23.3,23.32,40300.0,17.6406,17.6406,17.5652,17.5803,40300.0
2009-01-05 10:20:00,23.32,23.43,23.15,23.27,137500.0,17.5803,17.6632,17.4522,17.5426,137500.0
2009-01-05 10:30:00,23.28,23.4,23.25,23.34,101500.0,17.5502,17.6406,17.5275,17.5954,101500.0
2009-01-05 10:40:00,23.34,23.51,23.33,23.41,119100.0,17.5954,17.7236,17.5879,17.6482,119100.0
2009-01-05 10:50:00,23.4,23.41,23.33,23.39,24400.0,17.6406,17.6482,17.5879,17.6331,24400.0
2009-01-05 11:00:00,23.39,23.4,23.33,23.38,36900.0,17.6331,17.6406,17.5879,17.6256,36900.0
2009-01-05 11:10:00,23.38,23.39,23.31,23.35,16500.0,17.6256,17.6331,17.5728,17.6029,16500.0
2009-01-05 11:20:00,23.35,23.36,23.27,23.33,71500.0,17.6029,17.6105,17.5426,17.5879,71500.0
2009-01-05 11:30:00,23.33,23.4,23.33,23.38,22000.0,17.5879,17.6406,17.5879,17.6256,22000.0
2009-01-05 11:40:00,23.38,23.4,23.35,23.4,38000.0,17.6256,17.6406,17.6029,17.6406,38000.0
2009-01-05 11:50:00,23.4,23.42,23.35,23.4,39200.0,17.6406,17.6557,17.6029,17.6406,39200.0
2009-01-05 12:00:00,23.39,23.41,23.35,23.38,25200.0,17.6331,17.6482,17.6029,17.6256,25200.0
2009-01-05 12:10:00,23.37,23.4,23.37,23.39,28600.0,17.618,17.6406,17.618,17.6331,28600.0
2009-01-05 12:20:00,23.39,23.4,23.37,23.4,34200.0,17.6331,17.6406,17.618,17.6406,34200.0
2009-01-05 12:30:00,23.39,23.39,23.31,23.33,40700.0,17.6331,17.6331,17.5728,17.5879,40700.0
2009-01-05 12:40:00,23.35,23.43,23.29,23.31,84200.0,17.6029,17.6632,17.5577,17.5728,84200.0
2009-01-05 12:50:00,23.3,23.41,23.29,23.37,58800.0,17.5652,17.6482,17.5577,17.618,58800.0
2009-01-05 13:00:00,23.37,23.39,23.33,23.35,21900.0,17.618,17.6331,17.5879,17.6029,21900.0
2009-01-05 13:10:00,23.34,23.37,23.32,23.35,49700.0,17.5954,17.618,17.5803,17.6029,49700.0
2009-01-05 13:20:00,23.35,23.37,23.29,23.34,45900.0,17.6029,17.618,17.5577,17.5954,45900.0
2009-01-05 13:30:00,23.34,23.37,23.31,23.33,29200.0,17.5954,17.618,17.5728,17.5879,29200.0
2009-01-05 13:40:00,23.32,23.35,23.31,23.32,45700.0,17.5803,17.6029,17.5728,17.5803,45700.0
2009-01-05 13:50:00,23.33,23.37,23.31,23.33,45500.0,17.5879,17.618,17.5728,17.5879,45500.0
2009-01-05 14:00:00,23.33,23.38,23.32,23.33,43700.0,17.5879,17.6256,17.5803,17.5879,43700.0
2009-01-05 14:10:00,23.33,23.33,23.29,23.3,67600.0,17.5879,17.5879,17.5577,17.5652,67600.0
2009-01-05 14:20:00,23.3,23.33,23.29,23.3,41500.0,17.5652,17.5879,17.5577,17.5652,41500.0
2009-01-05 14:30:00,23.29,23.35,23.29,23.34,44900.0,17.5577,17.6029,17.5577,17.5954,44900.0
2009-01-05 14:40:00,23.33,23.35,23.3,23.33,49100.0,17.5879,17.6029,17.5652,17.5879,49100.0
2009-01-05 14:50:00,23.33,23.35,23.26,23.31,46500.0,17.5879,17.6029,17.5351,17.5728,46500.0
2009-01-05 15:00:00,23.31,23.31,23.28,23.29,46600.0,17.5728,17.5728,17.5502,17.5577,46600.0
2009-01-05 15:10:00,23.29,23.32,23.25,23.3,70800.0,17.5577,17.5803,17.5275,17.5652,70800.0
2009-01-05 15:20:00,23.3,23.31,23.25,23.29,73900.0,17.5652,17.5728,17.5275,17.5577,73900.0
2009-01-05 15:30:00,23.29,23.3,23.25,23.3,66500.0,17.5577,17.5652,17.5275,17.5652,66500.0
2009-01-05 15:40:00,23.3,23.49,23.3,23.47,125300.0,17.5652,17.7085,17.5652,17.6934,125300.0
2009-01-05 15:50:00,23.47,23.68,23.43,23.57,382900.0,17.6934,17.8517,17.6632,17.7688,382900.0
2009-01-06 09:30:00,23.88,24.0,23.65,24.0,85700.0,18.0025,18.093,17.8291,18.093,85700.0
2009-01-06 09:40:00,24.0,24.44,23.98,24.44,171800.0,18.093,18.4247,18.0779,18.4247,171800.0
2009-01-06 09:50:00,24.44,24.73,24.42,24.49,132900.0,18.4247,18.6433,18.4096,18.4624,132900.0
2009-01-06 10:00:00,24.54,24.67,24.39,24.54,216700.0,18.5,18.598,18.387,18.5,216700.0
2009-01-06 10:10:00,24.53,24.53,24.2,24.25,233200.0,18.4925,18.4925,18.2437,18.2814,233200.0
2009-01-06 10:20:00,24.23,24.25,24.13,24.13,82000.0,18.2663,18.2814,18.191,18.191,82000.0
2009-01-06 10:30:00,24.11,24.16,24.09,24.14,94500.0,18.1759,18.2136,18.1608,18.1985,94500.0
2009-01-06 10:40:00,24.15,24.23,24.06,24.12,77500.0,18.206,18.2663,18.1382,18.1834,77500.0
2009-01-06 10:50:00,24.1,24.2,24.1,24.17,167000.0,18.1683,18.2437,18.1683,18.2211,167000.0
2009-01-06 11:00:00,24.17,24.24,24.16,24.19,31700.0,18.2211,18.2739,18.2136,18.2362,31700.0
2009-01-06 11:10:00,24.18,24.2,24.1,24.1,28100.0,18.2287,18.2437,18.1683,18.1683,28100.0
2009-01-06 11:20:00,24.1,24.11,23.96,24.0,127700.0,18.1683,18.1759,18.0628,18.093,127700.0
2009-01-06 11:30:00,24.0,24.05,23.99,24.05,38800.0,18.093,18.1306,18.0854,18.1306,38800.0
2009-01-06 11:40:00,24.05,24.05,24.0,24.0,48200.0,18.1306,18.1306,18.093,18.093,48200.0
2009-01-06 11:50:00,24.0,24.0,23.91,23.93,35200.0,18.093,18.093,18.0251,18.0402,35200.0
2009-01-06 12:00:00,23.93,23.94,23.78,23.79,64400.0,18.0402,18.0477,17.9271,17.9346,64400.0
2009-01-06 12:10:00,23.8,23.83,23.66,23.75,140000.0,17.9422,17.9648,17.8366,17.9045,140000.0
2009-01-06 12:20:00,23.73,23.93,23.72,23.92,157100.0,17.8894,18.0402,17.8819,18.0326,157100.0
2009-01-06 12:30:00,23.94,24.04,23.88,24.01,245400.0,18.0477,18.1231,18.0025,18.1005,245400.0
2009-01-06 12:40:00,23.99,24.1,23.96,24.1,119000.0,18.0854,18.1683,18.0628,18.1683,119000.0
2009-01-06 12:50:00,24.11,24.2,24.02,24.02,84600.0,18.1759,18.2437,18.108,18.108,84600.0
2009-01-06 13:00:00,24.02,24.12,23.99,24.03,52600.0,18.108,18.1834,18.0854,18.1156,52600.0
2009-01-06 13:10:00,24.03,24.09,24.0,24.01,66000.0,18.1156,18.1608,18.093,18.1005,66000.0
2009-01-06 13:20:00,24.02,24.1,24.01,24.06,55300.0,18.108,18.1683,18.1005,18.1382,55300.0
2009-01-06 13:30:00,24.05,24.1,24.01,24.1,27400.0,18.1306,18.1683,18.1005,18.1683,27400.0
2009-01-06 13:40:00,24.09,24.17,24.08,24.11,87800.0,18.1608,18.2211,18.1533,18.1759,87800.0
2009-01-06 13:50:00,24.11,24.19,24.09,24.19,59100.0,18.1759,18.2362,18.1608,18.2362,59100.0
2009-01-06 14:00:00,24.18,24.37,24.15,24.28,63500.0,18.2287,18.3719,18.206,18.304,63500.0
2009-01-06 14:10:00,24.29,24.46,24.21,24.43,87200.0,18.3116,18.4397,18.2513,18.4171,87200.0
2009-01-06 14:20:00,24.45,24.48,24.14,24.14,68300.0,18.4322,18.4548,18.1985,18.1985,68300.0
2009-01-06 14:30:00,24.16,24.35,24.14,24.26,48600.0,18.2136,18.3568,18.1985,18.289,48600.0
2009-01-06 14:40:00,24.28,24.47,24.24,24.42,56800.0,18.304,18.4473,18.2739,18.4096,56800.0
2009-01-06 14:50:00,24.43,24.43,24.34,24.34,48800.0,18.4171,18.4171,18.3493,18.3493,48800.0
2009-01-06 15:00:00,24.35,24.35,24.13,24.13,53000.0,18.3568,18.3568,18.191,18.191,53000.0
2009-01-06 15:10:00,24.13,24.26,24.0,24.0,75300.0,18.191,18.289,18.093,18.093,75300.0
2009-01-06 15:20:00,24.0,24.13,23.95,24.09,123000.0,18.093,18.191,18.0553,18.1608,123000.0
2009-01-06 15:30:00,24.08,24.33,24.05,24.31,147800.0,18.1533,18.3417,18.1306,18.3267,147800.0
2009-01-06 15:40:00,24.31,24.58,24.27,24.31,340500.0,18.3267,18.5302,18.2965,18.3267,340500.0
2009-01-06 15:50:00,24.29,24.65,24.23,24.55,160500.0,18.3116,18.583,18.2663,18.5076,160500.0
2009-01-07 09:30:00,24.8,24.8,24.0,24.36,81700.0,18.6961,18.6961,18.093,18.3643,81700.0
2009-01-07 09:40:00,24.36,24.44,24.18,24.27,225700.0,18.3643,18.4247,18.2287,18.2965,225700.0
2009-01-07 09:50:00,24.25,24.41,24.17,24.31,123700.0,18.2814,18.402,18.2211,18.3267,123700.0
2009-01-07 10:00:00,24.31,24.34,24.1,24.14,187900.0,18.3267,18.3493,18.1683,18.1985,187900.0
2009-01-07 10:10:00,24.14,24.2,23.92,23.96,119800.0,18.1985,18.2437,18.0326,18.0628,119800.0
2009-01-07 10:20:00,23.95,23.95,23.66,23.85,104900.0,18.0553,18.0553,17.8366,17.9799,104900.0
2009-01-07 10:30:00,23.84,23.88,23.74,23.8,81900.0,17.9723,18.0025,17.8969,17.9422,81900.0
2009-01-07 10:40:00,23.78,23.96,23.72,23.89,71400.0,17.9271,18.0628,17.8819,18.01,71400.0
2009-01-07 10:50:00,23.92,23.92,23.7,23.77,458600.0,18.0326,18.0326,17.8668,17.9196,458600.0
2009-01-07 11:00:00,23.77,23.85,23.75,23.8,97400.0,17.9196,17.9799,17.9045,17.9422,97400.0
2009-01-07 11:10:00,23.8,23.84,23.7,23.76,110000.0,17.9422,17.9723,17.8668,17.912,110000.0
2009-01-07 11:20:00,23.75,23.8,23.67,23.7,23800.0,17.9045,17.9422,17.8442,17.8668,23800.0
2009-01-07 11:30:00,23.71,23.86,23.7,23.73,62900.0,17.8743,17.9874,17.8668,17.8894,62900.0
2009-01-07 11:40:00,23.73,23.81,23.71,23.75,23900.0,17.8894,17.9497,17.8743,17.9045,23900.0
2009-01-07 11:50:00,23.75,23.82,23.71,23.75,27300.0,17.9045,17.9573,17.8743,17.9045,27300.0
2009-01-07 12:00:00,23.75,23.76,23.67,23.75,27300.0,17.9045,17.912,17.8442,17.9045,27300.0
2009-01-07 12:10:00,23.74,23.76,23.71,23.72,27600.0,17.8969,17.912,17.8743,17.8819,27600.0
2009-01-07 12:20:00,23.73,23.84,23.72,23.74,29200.0,17.8894,17.9723,17.8819,17.8969,29200.0
2009-01-07 12:30:00,23.76,23.77,23.68,23.69,18600.0,17.912,17.9196,17.8517,17.8593,18600.0
2009-01-07 12:40:00,23.7,23.7,23.6,23.65,17900.0,17.8668,17.8668,17.7914,17.8291,17900.0
2009-01-07 12:50:00,23.66,23.66,23.57,23.58,42900.0,17.8366,17.8366,17.7688,17.7763,42900.0
2009-01-07 13:00:00,23.57,23.75,23.55,23.75,55100.0,17.7688,17.9045,17.7537,17.9045,55100.0
2009-01-07 13:10:00,23.75,23.82,23.66,23.75,110900.0,17.9045,17.9573,17.8366,17.9045,110900.0
2009-01-07 13:20:00,23.75,23.78,23.75,23.77,36200.0,17.9045,17.9271,17.9045,17.9196,36200.0
2009-01-07 13:30:00,23.78,23.93,23.76,23.82,54600.0,17.9271,18.0402,17.912,17.9573,54600.0
2009-01-07 13:40:00,23.84,23.84,23.7,23.75,34200.0,17.9723,17.9723,17.8668,17.9045,34200.0
2009-01-07 13:50:00,23.75,23.75,23.5,23.54,31300.0,17.9045,17.9045,17.716,17.7462,31300.0
2009-01-07 14:00:00,23.54,23.65,23.53,23.6,40200.0,17.7462,17.8291,17.7386,17.7914,40200.0
2009-01-07 14:10:00,23.57,23.57,23.5,23.5,26200.0,17.7688,17.7688,17.716,17.716,26200.0
2009-01-07 14:20:00,23.5,23.61,23.5,23.6,27000.0,17.716,17.7989,17.716,17.7914,27000.0
2009-01-07 14:30:00,23.6,23.68,23.52,23.61,144900.0,17.7914,17.8517,17.7311,17.7989,144900.0
2009-01-07 14:40:00,23.59,23.75,23.54,23.65,41900.0,17.7839,17.9045,17.7462,17.8291,41900.0
2009-01-07 14:50:00,23.65,23.71,23.53,23.54,33500.0,17.8291,17.8743,17.7386,17.7462,33500.0
2009-01-07 15:00:00,23.53,23.62,23.42,23.44,44000.0,17.7386,17.8065,17.6557,17.6708,44000.0
2009-01-07 15:10:00,23.43,23.47,23.29,23.3,91000.0,17.6632,17.6934,17.5577,17.5652,91000.0
2009-01-07 15:20:00,23.3,23.5,23.3,23.42,63700.0,17.5652,17.716,17.5652,17.6557,63700.0
2009-01-07 15:30:00,23.45,23.54,23.34,23.34,51100.0,17.6783,17.7462,17.5954,17.5954,51100.0
2009-01-07 15:40:00,23.34,23.48,23.3,23.37,85000.0,17.5954,17.7009,17.5652,17.618,85000.0
2009-01-07 15:50:00,23.37,23.6,23.36,23.49,141300.0,17.618,17.7914,17.6105,17.7085,141300.0
2009-01-08 09:30:00,23.12,23.35,22.99,23.27,28600.0,17.4295,17.6029,17.3315,17.5426,28600.0
2009-01-08 09:40:00,23.27,23.45,23.2,23.3,63800.0,17.5426,17.6783,17.4899,17.5652,63800.0
2009-01-08 09:50:00,23.26,23.28,23.09,23.11,23600.0,17.5351,17.5502,17.4069,17.422,23600.0
2009-01-08 10:00:00,23.15,23.22,23.03,23.1,87100.0,17.4522,17.5049,17.3617,17.4145,87100.0
2009-01-08 10:10:00,23.08,23.25,23.05,23.22,78500.0,17.3994,17.5275,17.3768,17.5049,78500.0
2009-01-08 10:20:00,23.21,23.22,23.18,23.21,57400.0,17.4974,17.5049,17.4748,17.4974,57400.0
2009-01-08 10:30:00,23.21,23.22,23.09,23.12,177400.0,17.4974,17.5049,17.4069,17.4295,177400.0
2009-01-08 10:40:00,23.1,23.22,23.08,23.15,69200.0,17.4145,17.5049,17.3994,17.4522,69200.0
2009-01-08 10:50:00,23.15,23.27,23.13,23.25,259300.0,17.4522,17.5426,17.4371,17.5275,259300.0
2009-01-08 11:00:00,23.25,23.41,23.25,23.27,37700.0,17.5275,17.6482,17.5275,17.5426,37700.0
2009-01-08 11:10:00,23.31,23.37,23.26,23.37,17700.0,17.5728,17.618,17.5351,17.618,17700.0
2009-01-08 11:20:00,23.36,23.52,23.32,23.34,31200.0,17.6105,17.7311,17.5803,17.5954,31200.0
2009-01-08 11:30:00,23.32,23.4,23.3,23.39,18800.0,17.5803,17.6406,17.5652,17.6331,18800.0
2009-01-08 11:40:00,23.41,23.52,23.31,23.35,52800.0,17.6482,17.7311,17.5728,17.6029,52800.0
2009-01-08 11:50:00,23.35,23.43,23.21,23.27,154300.0,17.6029,17.6632,17.4974,17.5426,154300.0
2009-01-08 12:00:00,23.26,23.57,23.25,23.43,60000.0,17.5351,17.7688,17.5275,17.6632,60000.0
2009-01-08 12:10:00,23.43,23.5,23.3,23.47,73000.0,17.6632,17.716,17.5652,17.6934,73000.0
2009-01-08 12:20:00,23.47,23.59,23.43,23.59,62700.0,17.6934,17.7839,17.6632,17.7839,62700.0
2009-01-08 12:30:00,23.59,23.69,23.58,23.68,24800.0,17.7839,17.8593,17.7763,17.8517,24800.0
2009-01-08 12:40:00,23.68,23.85,23.67,23.78,31200.0,17.8517,17.9799,17.8442,17.9271,31200.0
2009-01-08 12:50:00,23.79,23.86,23.72,23.73,24100.0,17.9346,17.9874,17.8819,17.8894,24100.0
2009-01-08 13:00:00,23.72,23.81,23.71,23.8,24000.0,17.8819,17.9497,17.8743,17.9422,24000.0
2009-01-08 13:10:00,23.8,23.81,23.72,23.77,47600.0,17.9422,17.9497,17.8819,17.9196,47600.0
2009-01-08 13:20:00,23.78,23.83,23.72,23.72,40200.0,17.9271,17.9648,17.8819,17.8819,40200.0
2009-01-08 13:30:00,23.75,23.94,23.71,23.83,96900.0,17.9045,18.0477,17.8743,17.9648,96900.0
2009-01-08 13:40:00,23.83,23.9,23.77,23.86,80500.0,17.9648,18.0176,17.9196,17.9874,80500.0
2009-01-08 13:50:00,23.86,23.9,23.8,23.89,89100.0,17.9874,18.0176,17.9422,18.01,89100.0
2009-01-08 14:00:00,23.9,23.95,23.86,23.9,46700.0,18.0176,18.0553,17.9874,18.0176,46700.0
2009-01-08 14:10:00,23.9,23.9,23.79,23.82,26100.0,18.0176,18.0176,17.9346,17.9573,26100.0
2009-01-08 14:20:00,23.83,23.85,23.7,23.7,92900.0,17.9648,17.9799,17.8668,17.8668,92900.0
2009-01-08 14:30:00,23.73,23.74,23.62,23.7,140500.0,17.8894,17.8969,17.8065,17.8668,140500.0
2009-01-08 14:40:00,23.68,23.76,23.62,23.7,80200.0,17.8517,17.912,17.8065,17.8668,80200.0
2009-01-08 14:50:00,23.67,23.78,23.67,23.7,115200.0,17.8442,17.9271,17.8442,17.8668,115200.0
2009-01-08 15:00:00,23.72,23.84,23.71,23.75,289800.0,17.8819,17.9723,17.8743,17.9045,289800.0
2009-01-08 15:10:00,23.76,23.8,23.69,23.69,81600.0,17.912,17.9422,17.8593,17.8593,81600.0
2009-01-08 15:20:00,23.68,23.71,23.63,23.68,130500.0,17.8517,17.8743,17.814,17.8517,130500.0
2009-01-08 15:30:00,23.7,23.91,23.68,23.75,304400.0,17.8668,18.0251,17.8517,17.9045,304400.0
2009-01-08 15:40:00,23.75,24.2,23.75,24.03,224800.0,17.9045,18.2437,17.9045,18.1156,224800.0
2009-01-08 15:50:00,24.04,24.23,23.89,24.22,404700.0,18.1231,18.2663,18.01,18.2588,404700.0
2009-01-09 09:30:00,24.25,24.47,24.14,24.35,79700.0,18.2814,18.4473,18.1985,18.3568,79700.0
2009-01-09 09:40:00,24.3,24.41,24.01,24.01,247900.0,18.3191,18.402,18.1005,18.1005,247900.0
2009-01-09 09:50:00,24.01,24.08,23.75,23.94,116600.0,18.1005,18.1533,17.9045,18.0477,116600.0
2009-01-09 10:00:00,23.93,24.0,23.87,23.98,25600.0,18.0402,18.093,17.995,18.0779,25600.0
2009-01-09 10:10:00,23.99,24.0,23.78,23.8,92100.0,18.0854,18.093,17.9271,17.9422,92100.0
2009-01-09 10:20:00,23.79,23.83,23.72,23.76,35100.0,17.9346,17.9648,17.8819,17.912,35100.0
2009-01-09 10:30:00,23.76,23.76,23.57,23.65,53100.0,17.912,17.912,17.7688,17.8291,53100.0
2009-01-09 10:40:00,23.65,23.69,23.6,23.67,67200.0,17.8291,17.8593,17.7914,17.8442,67200.0
2009-01-09 10:50:00,23.63,23.73,23.56,23.58,15900.0,17.814,17.8894,17.7612,17.7763,15900.0
2009-01-09 11:00:00,23.55,23.65,23.45,23.57,23300.0,17.7537,17.8291,17.6783,17.7688,23300.0
2009-01-09 11:10:00,23.56,23.66,23.55,23.61,31500.0,17.7612,17.8366,17.7537,17.7989,31500.0
2009-01-09 11:20:00,23.62,23.76,23.61,23.72,45700.0,17.8065,17.912,17.7989,17.8819,45700.0
2009-01-09 11:30:00,23.72,23.87,23.68,23.82,31900.0,17.8819,17.995,17.8517,17.9573,31900.0
2009-01-09 11:40:00,23.83,23.87,23.73,23.75,31500.0,17.9648,17.995,17.8894,17.9045,31500.0
2009-01-09 11:50:00,23.76,23.87,23.66,23.84,35300.0,17.912,17.995,17.8366,17.9723,35300.0
2009-01-09 12:00:00,23.83,23.97,23.81,23.92,61900.0,17.9648,18.0703,17.9497,18.0326,61900.0
2009-01-09 12:10:00,23.93,23.95,23.85,23.85,25500.0,18.0402,18.0553,17.9799,17.9799,25500.0
2009-01-09 12:20:00,23.87,23.88,23.74,23.76,15200.0,17.995,18.0025,17.8969,17.912,15200.0
2009-01-09 12:30:00,23.76,23.91,23.76,23.82,52000.0,17.912,18.0251,17.912,17.9573,52000.0
2009-01-09 12:40:00,23.83,23.83,23.74,23.76,10600.0,17.9648,17.9648,17.8969,17.912,10600.0
2009-01-09 12:50:00,23.75,23.77,23.75,23.75,4200.0,17.9045,17.9196,17.9045,17.9045,4200.0
2009-01-09 13:00:00,23.76,23.84,23.71,23.71,62400.0,17.912,17.9723,17.8743,17.8743,62400.0
2009-01-09 13:10:00,23.72,23.73,23.6,23.71,12500.0,17.8819,17.8894,17.7914,17.8743,12500.0
2009-01-09 13:20:00,23.72,23.72,23.64,23.66,7600.0,17.8819,17.8819,17.8216,17.8366,7600.0
2009-01-09 13:30:00,23.67,23.73,23.66,23.73,3400.0,17.8442,17.8894,17.8366,17.8894,3400.0
2009-01-09 13:40:00,23.72,23.73,23.71,23.72,2800.0,17.8819,17.8894,17.8743,17.8819,2800.0
2009-01-09 13:50:00,23.72,23.73,23.65,23.68,11400.0,17.8819,17.8894,17.8291,17.8517,11400.0
2009-01-09 14:00:00,23.68,23.97,23.68,23.94,67800.0,17.8517,18.0703,17.8517,18.0477,67800.0
2009-01-09 14:10:00,23.94,24.15,23.87,24.13,44000.0,18.0477,18.206,17.995,18.191,44000.0
2009-01-09 14:20:00,24.13,24.17,24.01,24.14,89000.0,18.191,18.2211,18.1005,18.1985,89000.0
2009-01-09 14:30:00,24.14,24.28,24.12,24.13,14000.0,18.1985,18.304,18.1834,18.191,14000.0
2009-01-09 14:40:00,24.14,24.17,24.06,24.07,322000.0,18.1985,18.2211,18.1382,18.1457,322000.0
2009-01-09 14:50:00,24.06,24.12,24.02,24.02,75100.0,18.1382,18.1834,18.108,18.108,75100.0
2009-01-09 15:00:00,24.04,24.1,23.89,23.9,34600.0,18.1231,18.1683,18.01,18.0176,34600.0
2009-01-09 15:10:00,23.89,23.91,23.79,23.84,58400.0,18.01,18.0251,17.9346,17.9723,58400.0
2009-01-09 15:20:00,23.83,23.89,23.73,23.87,47200.0,17.9648,18.01,17.8894,17.995,47200.0
2009-01-09 15:30:00,23.87,23.96,23.86,23.87,139500.0,17.995,18.0628,17.9874,17.995,139500.0
2009-01-09 15:40:00,23.86,23.86,23.64,23.64,152800.0,17.9874,17.9874,17.8216,17.8216,152800.0
2009-01-09 15:50:00,23.65,23.7,23.49,23.49,275400.0,17.8291,17.8668,17.7085,17.7085,275400.0
2009-01-12 09:30:00,23.29,23.8,23.29,23.55,59100.0,17.5577,17.9422,17.5577,17.7537,59100.0
2009-01-12 09:40:00,23.53,23.64,23.48,23.64,35500.0,17.7386,17.8216,17.7009,17.8216,35500.0
2009-01-12 09:50:00,23.63,23.82,23.61,23.82,49200.0,17.814,17.9573,17.7989,17.9573,49200.0
2009-01-12 10:00:00,23.82,23.86,23.6,23.65,104000.0,17.9573,17.9874,17.7914,17.8291,104000.0
2009-01-12 10:10:00,23.63,23.76,23.59,23.75,55300.0,17.814,17.912,17.7839,17.9045,55300.0
2009-01-12 10:20:00,23.74,23.78,23.6,23.72,53500.0,17.8969,17.9271,17.7914,17.8819,53500.0
2009-01-12 10:30:00,23.71,23.75,23.66,23.73,11800.0,17.8743,17.9045,17.8366,17.8894,11800.0
2009-01-12 10:40:00,23.74,23.76,23.67,23.67,19200.0,17.8969,17.912,17.8442,17.8442,19200.0
2009-01-12 10:50:00,23.68,23.93,23.68,23.93,47300.0,17.8517,18.0402,17.8517,18.0402,47300.0
2009-01-12 11:00:00,23.91,24.06,23.79,23.79,56700.0,18.0251,18.1382,17.9346,17.9346,56700.0
2009-01-12 11:10:00,23.79,23.79,23.7,23.7,9400.0,17.9346,17.9346,17.8668,17.8668,9400.0
2009-01-12 11:20:00,23.7,23.81,23.7,23.79,13400.0,17.8668,17.9497,17.8668,17.9346,13400.0
2009-01-12 11:30:00,23.79,23.8,23.7,23.73,12500.0,17.9346,17.9422,17.8668,17.8894,12500.0
2009-01-12 11:40:00,23.73,23.85,23.73,23.82,13700.0,17.8894,17.9799,17.8894,17.9573,13700.0
2009-01-12 11:50:00,23.82,23.9,23.82,23.87,14700.0,17.9573,18.0176,17.9573,17.995,14700.0
2009-01-12 12:00:00,23.86,23.91,23.85,23.86,11400.0,17.9874,18.0251,17.9799,17.9874,11400.0
2009-01-12 12:10:00,23.87,23.94,23.87,23.9,35600.0,17.995,18.0477,17.995,18.0176,35600.0
2009-01-12 12:20:00,23.92,23.94,23.88,23.93,31900.0,18.0326,18.0477,18.0025,18.0402,31900.0
2009-01-12 12:30:00,23.94,24.16,23.94,24.01,57800.0,18.0477,18.2136,18.0477,18.1005,57800.0
2009-01-12 12:40:00,24.03,24.06,23.97,23.98,27200.0,18.1156,18.1382,18.0703,18.0779,27200.0
2009-01-12 12:50:00,23.97,24.13,23.97,24.12,15000.0,18.0703,18.191,18.0703,18.1834,15000.0
2009-01-12 13:00:00,24.12,24.2,24.1,24.2,34300.0,18.1834,18.2437,18.1683,18.2437,34300.0
2009-01-12 13:10:00,24.17,24.23,24.11,24.16,30800.0,18.2211,18.2663,18.1759,18.2136,30800.0
2009-01-12 13:20:00,24.18,24.19,24.09,24.11,8100.0,18.2287,18.2362,18.1608,18.1759,8100.0
2009-01-12 13:30:00,24.1,24.11,23.98,23.98,9600.0,18.1683,18.1759,18.0779,18.0779,9600.0
2009-01-12 13:40:00,23.99,24.16,23.98,24.13,34500.0,18.0854,18.2136,18.0779,18.191,34500.0
2009-01-12 13:50:00,24.12,24.12,23.94,23.99,6100.0,18.1834,18.1834,18.0477,18.0854,6100.0
2009-01-12 14:00:00,23.96,24.01,23.91,23.98,838200.0,18.0628,18.1005,18.0251,18.0779,838200.0
2009-01-12 14:10:00,24.0,24.05,24.0,24.01,10000.0,18.093,18.1306,18.093,18.1005,10000.0
2009-01-12 14:20:00,24.0,24.01,23.96,23.97,22600.0,18.093,18.1005,18.0628,18.0703,22600.0
2009-01-12 14:30:00,23.97,24.0,23.91,23.98,24000.0,18.0703,18.093,18.0251,18.0779,24000.0
2009-01-12 14:40:00,23.98,23.99,23.91,23.96,22600.0,18.0779,18.0854,18.0251,18.0628,22600.0
2009-01-12 14:50:00,23.95,24.0,23.88,23.93,60000.0,18.0553,18.093,18.0025,18.0402,60000.0
2009-01-12 15:00:00,23.94,23.96,23.9,23.9,42400.0,18.0477,18.0628,18.0176,18.0176,42400.0
2009-01-12 15:10:00,23.91,23.96,23.87,23.89,40500.0,18.0251,18.0628,17.995,18.01,40500.0
2009-01-12 15:20:00,23.9,24.07,23.87,24.02,75900.0,18.0176,18.1457,17.995,18.108,75900.0
2009-01-12 15:30:00,24.01,24.07,23.85,23.97,32900.0,18.1005,18.1457,17.9799,18.0703,32900.0
2009-01-12 15:40:00,23.96,24.09,23.89,24.04,45500.0,18.0628,18.1608,18.01,18.1231,45500.0
2009-01-12 15:50:00,24.04,24.08,23.91,23.98,46800.0,18.1231,18.1533,18.0251,18.0779,46800.0
2009-01-13 09:30:00,23.99,24.14,23.86,23.96,23200.0,18.0854,18.1985,17.9874,18.0628,23200.0
2009-01-13 09:40:00,24.01,24.19,23.96,24.0,28700.0,18.1005,18.2362,18.0628,18.093,28700.0
2009-01-13 09:50:00,24.0,24.03,23.9,23.9,35800.0,18.093,18.1156,18.0176,18.0176,35800.0
2009-01-13 10:00:00,23.91,23.94,23.76,23.8,34200.0,18.0251,18.0477,17.912,17.9422,34200.0
2009-01-13 10:10:00,23.82,23.9,23.78,23.84,44900.0,17.9573,18.0176,17.9271,17.9723,44900.0
2009-01-13 10:20:00,23.85,23.88,23.78,23.87,37000.0,17.9799,18.0025,17.9271,17.995,37000.0
2009-01-13 10:30:00,23.88,23.89,23.78,23.89,37000.0,18.0025,18.01,17.9271,18.01,37000.0
2009-01-13 10:40:00,23.89,23.91,23.81,23.86,46900.0,18.01,18.0251,17.9497,17.9874,46900.0
2009-01-13 10:50:00,23.86,23.86,23.62,23.62,77700.0,17.9874,17.9874,17.8065,17.8065,77700.0
2009-01-13 11:00:00,23.64,23.69,23.51,23.56,42700.0,17.8216,17.8593,17.7236,17.7612,42700.0
2009-01-13 11:10:00,23.55,23.63,23.51,23.52,29000.0,17.7537,17.814,17.7236,17.7311,29000.0
2009-01-13 11:20:00,23.54,23.61,23.45,23.61,22000.0,17.7462,17.7989,17.6783,17.7989,22000.0
2009-01-13 11:30:00,23.6,23.64,23.54,23.57,18100.0,17.7914,17.8216,17.7462,17.7688,18100.0
2009-01-13 11:40:00,23.55,23.64,23.41,23.44,23400.0,17.7537,17.8216,17.6482,17.6708,23400.0
2009-01-13 11:50:00,23.46,23.52,23.14,23.38,36100.0,17.6859,17.7311,17.4446,17.6256,36100.0
2009-01-13 12:00:00,23.38,23.53,23.35,23.36,9900.0,17.6256,17.7386,17.6029,17.6105,9900.0
2009-01-13 12:10:00,23.36,23.37,23.24,23.24,16100.0,17.6105,17.618,17.52,17.52,16100.0
2009-01-13 12:20:00,23.25,23.3,23.24,23.28,8500.0,17.5275,17.5652,17.52,17.5502,8500.0
2009-01-13 12:30:00,23.3,23.37,23.3,23.36,11700.0,17.5652,17.618,17.5652,17.6105,11700.0
2009-01-13 12:40:00,23.37,23.37,23.28,23.35,14200.0,17.618,17.618,17.5502,17.6029,14200.0
2009-01-13 12:50:00,23.36,23.42,23.27,23.34,25000.0,17.6105,17.6557,17.5426,17.5954,25000.0
2009-01-13 13:00:00,23.35,23.36,23.23,23.29,15900.0,17.6029,17.6105,17.5125,17.5577,15900.0
2009-01-13 13:10:00,23.3,23.37,23.27,23.34,16900.0,17.5652,17.618,17.5426,17.5954,16900.0
2009-01-13 13:20:00,23.35,23.36,23.3,23.34,8700.0,17.6029,17.6105,17.5652,17.5954,8700.0
2009-01-13 13:30:00,23.33,23.44,23.32,23.4,8000.0,17.5879,17.6708,17.5803,17.6406,8000.0
2009-01-13 13:40:00,23.43,23.43,23.28,23.29,7600.0,17.6632,17.6632,17.5502,17.5577,7600.0
2009-01-13 13:50:00,23.3,23.3,23.08,23.15,23900.0,17.5652,17.5652,17.3994,17.4522,23900.0
2009-01-13 14:00:00,23.15,23.24,23.09,23.22,14500.0,17.4522,17.52,17.4069,17.5049,14500.0
2009-01-13 14:10:00,23.24,23.29,23.2,23.21,8400.0,17.52,17.5577,17.4899,17.4974,8400.0
2009-01-13 14:20:00,23.21,23.25,23.11,23.18,24800.0,17.4974,17.5275,17.422,17.4748,24800.0
2009-01-13 14:30:00,23.16,23.39,23.16,23.37,11600.0,17.4597,17.6331,17.4597,17.618,11600.0
2009-01-13 14:40:00,23.37,23.52,23.34,23.47,25500.0,17.618,17.7311,17.5954,17.6934,25500.0
2009-01-13 14:50:00,23.45,23.46,23.34,23.38,14200.0,17.6783,17.6859,17.5954,17.6256,14200.0
2009-01-13 15:00:00,23.33,23.33,23.1,23.1,13600.0,17.5879,17.5879,17.4145,17.4145,13600.0
2009-01-13 15:10:00,23.12,23.21,23.03,23.2,24900.0,17.4295,17.4974,17.3617,17.4899,24900.0
2009-01-13 15:20:00,23.17,23.24,23.13,23.24,44400.0,17.4672,17.52,17.4371,17.52,44400.0
2009-01-13 15:30:00,23.25,23.36,23.13,23.25,64100.0,17.5275,17.6105,17.4371,17.5275,64100.0
2009-01-13 15:40:00,23.25,23.39,23.24,23.31,95900.0,17.5275,17.6331,17.52,17.5728,95900.0
2009-01-13 15:50:00,23.32,23.44,23.27,23.4,74900.0,17.5803,17.6708,17.5426,17.6406,74900.0
2009-01-14 09:30:00,23.19,23.19,22.96,22.96,33300.0,17.4823,17.4823,17.3089,17.3089,33300.0
2009-01-14 09:40:00,22.96,23.07,22.89,22.91,46200.0,17.3089,17.3919,17.2562,17.2712,46200.0
2009-01-14 09:50:00,22.91,23.0,22.66,22.75,79900.0,17.2712,17.3391,17.0828,17.1506,79900.0
2009-01-14 10:00:00,22.71,22.92,22.63,22.78,16600.0,17.1205,17.2788,17.0601,17.1732,16600.0
2009-01-14 10:10:00,22.8,22.83,22.65,22.71,26400.0,17.1883,17.2109,17.0752,17.1205,26400.0
2009-01-14 10:20:00,22.71,22.79,22.6,22.7,54800.0,17.1205,17.1808,17.0375,17.1129,54800.0
2009-01-14 10:30:00,22.7,22.72,22.5,22.51,38800.0,17.1129,17.128,16.9621,16.9697,38800.0
2009-01-14 10:40:00,22.51,22.51,22.13,22.24,76400.0,16.9697,16.9697,16.6832,16.7661,76400.0
2009-01-14 10:50:00,22.26,22.33,22.16,22.25,71200.0,16.7812,16.834,16.7058,16.7737,71200.0
2009-01-14 11:00:00,22.21,22.32,22.18,22.21,30400.0,16.7435,16.8264,16.7209,16.7435,30400.0
2009-01-14 11:10:00,22.22,22.37,22.18,22.37,85900.0,16.7511,16.8641,16.7209,16.8641,85900.0
2009-01-14 11:20:00,22.37,22.53,22.36,22.49,33900.0,16.8641,16.9848,16.8566,16.9546,33900.0
2009-01-14 11:30:00,22.51,22.54,22.45,22.45,31400.0,16.9697,16.9923,16.9245,16.9245,31400.0
2009-01-14 11:40:00,22.44,22.44,22.3,22.36,9900.0,16.9169,16.9169,16.8114,16.8566,9900.0
2009-01-14 11:50:00,22.35,22.43,22.35,22.41,20300.0,16.8491,16.9094,16.8491,16.8943,20300.0
2009-01-14 12:00:00,22.4,22.43,22.36,22.4,9800.0,16.8868,16.9094,16.8566,16.8868,9800.0
2009-01-14 12:10:00,22.44,22.49,22.4,22.48,24600.0,16.9169,16.9546,16.8868,16.9471,24600.0
2009-01-14 12:20:00,22.48,22.53,22.46,22.52,38500.0,16.9471,16.9848,16.932,16.9772,38500.0
2009-01-14 12:30:00,22.51,22.53,22.5,22.53,21800.0,16.9697,16.9848,16.9621,16.9848,21800.0
2009-01-14 12:40:00,22.53,22.54,22.5,22.54,15900.0,16.9848,16.9923,16.9621,16.9923,15900.0
2009-01-14 12:50:00,22.54,22.64,22.54,22.61,27300.0,16.9923,17.0677,16.9923,17.0451,27300.0
2009-01-14 13:00:00,22.6,22.78,22.6,22.75,31800.0,17.0375,17.1732,17.0375,17.1506,31800.0
2009-01-14 13:10:00,22.77,22.78,22.7,22.7,23900.0,17.1657,17.1732,17.1129,17.1129,23900.0
2009-01-14 13:20:00,22.68,22.69,22.57,22.57,15400.0,17.0978,17.1054,17.0149,17.0149,15400.0
2009-01-14 13:30:00,22.58,22.66,22.56,22.66,53100.0,17.0225,17.0828,17.0074,17.0828,53100.0
2009-01-14 13:40:00,22.66,22.99,22.66,22.85,44300.0,17.0828,17.3315,17.0828,17.226,44300.0
2009-01-14 13:50:00,22.85,22.92,22.79,22.92,29500.0,17.226,17.2788,17.1808,17.2788,29500.0
2009-01-14 14:00:00,22.9,22.95,22.82,22.95,51400.0,17.2637,17.3014,17.2034,17.3014,51400.0
2009-01-14 14:10:00,22.95,23.02,22.93,22.98,28700.0,17.3014,17.3542,17.2863,17.324,28700.0
2009-01-14 14:20:00,22.99,23.0,22.97,23.0,9000.0,17.3315,17.3391,17.3165,17.3391,9000.0
2009-01-14 14:30:00,23.01,23.24,23.01,23.15,32000.0,17.3466,17.52,17.3466,17.4522,32000.0
2009-01-14 14:40:00,23.15,23.35,23.11,23.16,31500.0,17.4522,17.6029,17.422,17.4597,31500.0
2009-01-14 14:50:00,23.15,23.22,23.14,23.18,13400.0,17.4522,17.5049,17.4446,17.4748,13400.0
2009-01-14 15:00:00,23.17,23.17,22.95,23.03,55800.0,17.4672,17.4672,17.3014,17.3617,55800.0
2009-01-14 15:10:00,23.02,23.04,22.93,23.04,37500.0,17.3542,17.3692,17.2863,17.3692,37500.0
2009-01-14 15:20:00,23.05,23.18,23.03,23.03,27400.0,17.3768,17.4748,17.3617,17.3617,27400.0
2009-01-14 15:30:00,23.03,23.1,22.98,23.01,41200.0,17.3617,17.4145,17.324,17.3466,41200.0
2009-01-14 15:40:00,23.0,23.26,22.96,23.21,71300.0,17.3391,17.5351,17.3089,17.4974,71300.0
2009-01-14 15:50:00,23.23,23.27,23.09,23.24,62200.0,17.5125,17.5426,17.4069,17.52,62200.0
2009-01-15 09:30:00,23.43,23.43,23.02,23.23,37000.0,17.6632,17.6632,17.3542,17.5125,37000.0
2009-01-15 09:40:00,23.21,23.28,23.09,23.11,23000.0,17.4974,17.5502,17.4069,17.422,23000.0
2009-01-15 09:50:00,23.12,23.17,23.07,23.17,29800.0,17.4295,17.4672,17.3919,17.4672,29800.0
2009-01-15 10:00:00,23.16,23.24,22.96,23.0,49100.0,17.4597,17.52,17.3089,17.3391,49100.0
2009-01-15 10:10:00,22.99,23.05,22.97,23.02,25200.0,17.3315,17.3768,17.3165,17.3542,25200.0
2009-01-15 10:20:00,23.02,23.07,22.97,23.0,57300.0,17.3542,17.3919,17.3165,17.3391,57300.0
2009-01-15 10:30:00,23.0,23.06,22.96,22.99,51300.0,17.3391,17.3843,17.3089,17.3315,51300.0
2009-01-15 10:40:00,22.98,23.03,22.96,23.03,17300.0,17.324,17.3617,17.3089,17.3617,17300.0
2009-01-15 10:50:00,23.04,23.04,22.97,23.01,24400.0,17.3692,17.3692,17.3165,17.3466,24400.0
2009-01-15 11:00:00,22.99,23.04,22.98,23.02,26900.0,17.3315,17.3692,17.324,17.3542,26900.0
2009-01-15 11:10:00,23.02,23.03,23.0,23.01,16700.0,17.3542,17.3617,17.3391,17.3466,16700.0
2009-01-15 11:20:00,23.01,23.04,23.01,23.02,15900.0,17.3466,17.3692,17.3466,17.3542,15900.0
2009-01-15 11:30:00,23.01,23.03,22.92,22.99,74700.0,17.3466,17.3617,17.2788,17.3315,74700.0
2009-01-15 11:40:00,22.97,23.0,22.89,23.0,12600.0,17.3165,17.3391,17.2562,17.3391,12600.0
2009-01-15 11:50:00,22.98,23.02,22.95,23.0,95600.0,17.324,17.3542,17.3014,17.3391,95600.0
2009-01-15 12:00:00,22.98,23.01,22.95,22.97,17200.0,17.324,17.3466,17.3014,17.3165,17200.0
2009-01-15 12:10:00,22.97,23.03,22.95,23.0,23800.0,17.3165,17.3617,17.3014,17.3391,23800.0
2009-01-15 12:20:00,23.01,23.02,22.95,22.98,10500.0,17.3466,17.3542,17.3014,17.324,10500.0
2009-01-15 12:30:00,22.97,23.0,22.92,22.92,22700.0,17.3165,17.3391,17.2788,17.2788,22700.0
2009-01-15 12:40:00,22.9,22.94,22.78,22.79,15200.0,17.2637,17.2938,17.1732,17.1808,15200.0
2009-01-15 12:50:00,22.8,22.8,22.69,22.73,16500.0,17.1883,17.1883,17.1054,17.1355,16500.0
2009-01-15 13:00:00,22.73,22.79,22.72,22.74,18300.0,17.1355,17.1808,17.128,17.1431,18300.0
2009-01-15 13:10:00,22.73,22.74,22.63,22.64,16000.0,17.1355,17.1431,17.0601,17.0677,16000.0
2009-01-15 13:20:00,22.66,22.67,22.52,22.6,23700.0,17.0828,17.0903,16.9772,17.0375,23700.0
2009-01-15 13:30:00,22.6,22.66,22.56,22.66,45900.0,17.0375,17.0828,17.0074,17.0828,45900.0
2009-01-15 13:40:00,22.67,22.72,22.57,22.57,42000.0,17.0903,17.128,17.0149,17.0149,42000.0
2009-01-15 13:50:00,22.59,22.83,22.58,22.78,47700.0,17.03,17.2109,17.0225,17.1732,47700.0
2009-01-15 14:00:00,22.79,22.89,22.7,22.79,57300.0,17.1808,17.2562,17.1129,17.1808,57300.0
2009-01-15 14:10:00,22.8,22.83,22.67,22.8,33800.0,17.1883,17.2109,17.0903,17.1883,33800.0
2009-01-15 14:20:00,22.8,22.99,22.74,22.95,37800.0,17.1883,17.3315,17.1431,17.3014,37800.0
2009-01-15 14:30:00,22.92,23.15,22.88,23.09,85500.0,17.2788,17.4522,17.2486,17.4069,85500.0
2009-01-15 14:40:00,23.09,23.27,23.05,23.21,72600.0,17.4069,17.5426,17.3768,17.4974,72600.0
2009-01-15 14:50:00,23.25,23.31,22.96,22.96,37200.0,17.5275,17.5728,17.3089,17.3089,37200.0
2009-01-15 15:00:00,22.94,23.08,22.83,22.83,37600.0,17.2938,17.3994,17.2109,17.2109,37600.0
2009-01-15 15:10:00,22.91,23.12,22.89,23.12,23300.0,17.2712,17.4295,17.2562,17.4295,23300.0
2009-01-15 15:20:00,23.13,23.21,22.8,22.89,26000.0,17.4371,17.4974,17.1883,17.2562,26000.0
2009-01-15 15:30:00,22.9,22.96,22.7,22.77,41500.0,17.2637,17.3089,17.1129,17.1657,41500.0
2009-01-15 15:40:00,22.8,22.93,22.69,22.85,66500.0,17.1883,17.2863,17.1054,17.226,66500.0
2009-01-15 15:50:00,22.85,23.16,22.83,23.16,67000.0,17.226,17.4597,17.2109,17.4597,67000.0
2009-01-16 09:30:00,23.73,24.0,23.58,23.99,68800.0,17.8894,18.093,17.7763,18.0854,68800.0
2009-01-16 09:40:00,23.98,24.25,23.96,24.1,54500.0,18.0779,18.2814,18.0628,18.1683,54500.0
2009-01-16 09:50:00,24.07,24.12,23.96,24.0,13800.0,18.1457,18.1834,18.0628,18.093,13800.0
2009-01-16 10:00:00,23.97,24.23,23.97,24.11,51600.0,18.0703,18.2663,18.0703,18.1759,51600.0
2009-01-16 10:10:00,24.11,24.13,23.84,23.85,20100.0,18.1759,18.191,17.9723,17.9799,20100.0
2009-01-16 10:20:00,23.85,23.93,23.81,23.93,8100.0,17.9799,18.0402,17.9497,18.0402,8100.0
2009-01-16 10:30:00,23.91,23.96,23.83,23.89,18900.0,18.0251,18.0628,17.9648,18.01,18900.0
2009-01-16 10:40:00,23.88,23.88,23.6,23.62,56400.0,18.0025,18.0025,17.7914,17.8065,56400.0
2009-01-16 10:50:00,23.64,23.67,23.5,23.59,35200.0,17.8216,17.8442,17.716,17.7839,35200.0
2009-01-16 11:00:00,23.59,23.64,23.51,23.55,13600.0,17.7839,17.8216,17.7236,17.7537,13600.0
2009-01-16 11:10:00,23.57,23.67,23.51,23.63,20900.0,17.7688,17.8442,17.7236,17.814,20900.0
2009-01-16 11:20:00,23.63,23.83,23.62,23.77,40400.0,17.814,17.9648,17.8065,17.9196,40400.0
2009-01-16 11:30:00,23.76,23.77,23.52,23.56,55200.0,17.912,17.9196,17.7311,17.7612,55200.0
2009-01-16 11:40:00,23.59,23.65,23.51,23.64,32500.0,17.7839,17.8291,17.7236,17.8216,32500.0
2009-01-16 11:50:00,23.66,23.72,23.52,23.58,50000.0,17.8366,17.8819,17.7311,17.7763,50000.0
2009-01-16 12:00:00,23.55,23.58,23.47,23.5,20200.0,17.7537,17.7763,17.6934,17.716,20200.0
2009-01-16 12:10:00,23.48,23.55,23.29,23.34,32300.0,17.7009,17.7537,17.5577,17.5954,32300.0
2009-01-16 12:20:00,23.36,23.39,23.27,23.36,34100.0,17.6105,17.6331,17.5426,17.6105,34100.0
2009-01-16 12:30:00,23.36,23.42,23.31,23.35,31700.0,17.6105,17.6557,17.5728,17.6029,31700.0
2009-01-16 12:40:00,23.37,23.64,23.37,23.61,55000.0,17.618,17.8216,17.618,17.7989,55000.0
2009-01-16 12:50:00,23.63,23.74,23.59,23.61,31400.0,17.814,17.8969,17.7839,17.7989,31400.0
2009-01-16 13:00:00,23.62,23.68,23.58,23.6,20200.0,17.8065,17.8517,17.7763,17.7914,20200.0
2009-01-16 13:10:00,23.62,23.72,23.58,23.62,22500.0,17.8065,17.8819,17.7763,17.8065,22500.0
2009-01-16 13:20:00,23.61,23.74,23.61,23.68,28400.0,17.7989,17.8969,17.7989,17.8517,28400.0
2009-01-16 13:30:00,23.68,23.84,23.68,23.79,28000.0,17.8517,17.9723,17.8517,17.9346,28000.0
2009-01-16 13:40:00,23.8,23.81,23.72,23.75,22300.0,17.9422,17.9497,17.8819,17.9045,22300.0
2009-01-16 13:50:00,23.72,23.78,23.71,23.75,25400.0,17.8819,17.9271,17.8743,17.9045,25400.0
2009-01-16 14:00:00,23.76,23.87,23.75,23.85,21500.0,17.912,17.995,17.9045,17.9799,21500.0
2009-01-16 14:10:00,23.85,23.86,23.66,23.66,25500.0,17.9799,17.9874,17.8366,17.8366,25500.0
2009-01-16 14:20:00,23.69,23.74,23.58,23.59,43500.0,17.8593,17.8969,17.7763,17.7839,43500.0
2009-01-16 14:30:00,23.6,23.73,23.6,23.68,32600.0,17.7914,17.8894,17.7914,17.8517,32600.0
2009-01-16 14:40:00,23.68,23.76,23.57,23.68,23800.0,17.8517,17.912,17.7688,17.8517,23800.0
2009-01-16 14:50:00,23.66,23.77,23.66,23.76,16900.0,17.8366,17.9196,17.8366,17.912,16900.0
2009-01-16 15:00:00,23.75,23.8,23.67,23.73,40000.0,17.9045,17.9422,17.8442,17.8894,40000.0
2009-01-16 15:10:00,23.76,23.85,23.71,23.72,47700.0,17.912,17.9799,17.8743,17.8819,47700.0
2009-01-16 15:20:00,23.72,23.82,23.65,23.65,35700.0,17.8819,17.9573,17.8291,17.8291,35700.0
2009-01-16 15:30:00,23.65,23.78,23.6,23.74,12100.0,17.8291,17.9271,17.7914,17.8969,12100.0
2009-01-16 15:40:00,23.78,23.91,23.67,23.86,36300.0,17.9271,18.0251,17.8442,17.9874,36300.0
2009-01-16 15:50:00,23.87,23.9,23.69,23.77,75800.0,17.995,18.0176,17.8593,17.9196,75800.0
2009-01-20 09:30:00,23.96,24.0,23.43,23.65,81000.0,18.0628,18.093,17.6632,17.8291,81000.0
2009-01-20 09:40:00,23.65,23.65,23.3,23.33,78600.0,17.8291,17.8291,17.5652,17.5879,78600.0
2009-01-20 09:50:00,23.34,23.44,23.07,23.19,59600.0,17.5954,17.6708,17.3919,17.4823,59600.0
2009-01-20 10:00:00,23.18,23.19,22.91,23.18,42400.0,17.4748,17.4823,17.2712,17.4748,42400.0
2009-01-20 10:10:00,23.13,23.26,23.0,23.22,55000.0,17.4371,17.5351,17.3391,17.5049,55000.0
2009-01-20 10:20:00,23.22,23.37,23.17,23.32,31500.0,17.5049,17.618,17.4672,17.5803,31500.0
2009-01-20 10:30:00,23.37,23.42,23.11,23.17,33800.0,17.618,17.6557,17.422,17.4672,33800.0
2009-01-20 10:40:00,23.16,23.23,23.0,23.09,53800.0,17.4597,17.5125,17.3391,17.4069,53800.0
2009-01-20 10:50:00,23.06,23.2,23.05,23.09,25600.0,17.3843,17.4899,17.3768,17.4069,25600.0
2009-01-20 11:00:00,23.08,23.27,23.08,23.24,26900.0,17.3994,17.5426,17.3994,17.52,26900.0
2009-01-20 11:10:00,23.24,23.24,22.9,22.98,50600.0,17.52,17.52,17.2637,17.324,50600.0
2009-01-20 11:20:00,22.98,22.98,22.9,22.94,30600.0,17.324,17.324,17.2637,17.2938,30600.0
2009-01-20 11:30:00,22.94,22.99,22.9,22.99,353600.0,17.2938,17.3315,17.2637,17.3315,353600.0
2009-01-20 11:40:00,22.97,23.04,22.87,23.0,362000.0,17.3165,17.3692,17.2411,17.3391,362000.0
2009-01-20 11:50:00,22.99,23.0,22.78,22.8,75100.0,17.3315,17.3391,17.1732,17.1883,75100.0
2009-01-20 12:00:00,22.8,22.91,22.7,22.84,69800.0,17.1883,17.2712,17.1129,17.2185,69800.0
2009-01-20 12:10:00,22.83,22.85,22.76,22.79,46200.0,17.2109,17.226,17.1582,17.1808,46200.0
2009-01-20 12:20:00,22.84,22.86,22.47,22.47,113800.0,17.2185,17.2335,16.9395,16.9395,113800.0
2009-01-20 12:30:00,22.46,22.65,22.43,22.61,21000.0,16.932,17.0752,16.9094,17.0451,21000.0
2009-01-20 12:40:00,22.56,22.8,22.48,22.65,36100.0,17.0074,17.1883,16.9471,17.0752,36100.0
2009-01-20 12:50:00,22.69,22.75,22.51,22.53,15000.0,17.1054,17.1506,16.9697,16.9848,15000.0
2009-01-20 13:00:00,22.51,22.63,22.48,22.48,17700.0,16.9697,17.0601,16.9471,16.9471,17700.0
2009-01-20 13:10:00,22.47,22.48,22.38,22.47,40500.0,16.9395,16.9471,16.8717,16.9395,40500.0
2009-01-20 13:20:00,22.49,22.56,22.47,22.55,16300.0,16.9546,17.0074,16.9395,16.9998,16300.0
2009-01-20 13:30:00,22.54,22.58,22.49,22.56,36200.0,16.9923,17.0225,16.9546,17.0074,36200.0
2009-01-20 13:40:00,22.56,22.67,22.5,22.53,32700.0,17.0074,17.0903,16.9621,16.9848,32700.0
2009-01-20 13:50:00,22.51,22.58,22.45,22.52,32400.0,16.9697,17.0225,16.9245,16.9772,32400.0
2009-01-20 14:00:00,22.51,22.59,22.41,22.55,28800.0,16.9697,17.03,16.8943,16.9998,28800.0
2009-01-20 14:10:00,22.55,22.55,22.44,22.45,22100.0,16.9998,16.9998,16.9169,16.9245,22100.0
2009-01-20 14:20:00,22.43,22.48,22.36,22.45,38500.0,16.9094,16.9471,16.8566,16.9245,38500.0
2009-01-20 14:30:00,22.46,22.56,22.4,22.53,37400.0,16.932,17.0074,16.8868,16.9848,37400.0
2009-01-20 14:40:00,22.52,22.6,22.34,22.35,37300.0,16.9772,17.0375,16.8415,16.8491,37300.0
2009-01-20 14:50:00,22.39,22.53,22.27,22.43,34000.0,16.8792,16.9848,16.7888,16.9094,34000.0
2009-01-20 15:00:00,22.43,22.57,22.33,22.44,75000.0,16.9094,17.0149,16.834,16.9169,75000.0
2009-01-20 15:10:00,22.42,22.47,22.26,22.36,64700.0,16.9018,16.9395,16.7812,16.8566,64700.0
2009-01-20 15:20:00,22.36,22.53,22.33,22.49,41900.0,16.8566,16.9848,16.834,16.9546,41900.0
2009-01-20 15:30:00,22.46,22.61,22.45,22.5,107600.0,16.932,17.0451,16.9245,16.9621,107600.0
2009-01-20 15:40:00,22.53,22.55,22.35,22.54,120500.0,16.9848,16.9998,16.8491,16.9923,120500.0
2009-01-20 15:50:00,22.52,22.57,22.18,22.23,230500.0,16.9772,17.0149,16.7209,16.7586,230500.0
2009-01-21 09:30:00,22.56,22.75,22.06,22.17,58700.0,17.0074,17.1506,16.6304,16.7134,58700.0
2009-01-21 09:40:00,22.14,22.21,22.01,22.15,47600.0,16.6908,16.7435,16.5927,16.6983,47600.0
2009-01-21 09:50:00,22.21,22.25,22.01,22.01,64600.0,16.7435,16.7737,16.5927,16.5927,64600.0
2009-01-21 10:00:00,22.03,22.08,21.88,21.9,95000.0,16.6078,16.6455,16.4947,16.5098,95000.0
2009-01-21 10:10:00,21.9,21.95,21.75,21.82,66600.0,16.5098,16.5475,16.3967,16.4495,66600.0
2009-01-21 10:20:00,21.89,22.0,21.83,21.9,72900.0,16.5023,16.5852,16.457,16.5098,72900.0
2009-01-21 10:30:00,21.93,21.94,21.82,21.88,116900.0,16.5324,16.54,16.4495,16.4947,116900.0
2009-01-21 10:40:00,21.88,21.92,21.77,21.8,63100.0,16.4947,16.5249,16.4118,16.4344,63100.0
2009-01-21 10:50:00,21.8,21.85,21.6,21.63,51500.0,16.4344,16.4721,16.2837,16.3063,51500.0
2009-01-21 11:00:00,21.61,21.65,21.48,21.61,62000.0,16.2912,16.3214,16.1932,16.2912,62000.0
2009-01-21 11:10:00,21.64,21.7,21.47,21.59,71400.0,16.3138,16.359,16.1857,16.2761,71400.0
2009-01-21 11:20:00,21.59,21.81,21.57,21.77,154900.0,16.2761,16.442,16.261,16.4118,154900.0
2009-01-21 11:30:00,21.79,21.85,21.64,21.66,36800.0,16.4269,16.4721,16.3138,16.3289,36800.0
2009-01-21 11:40:00,21.64,21.7,21.56,21.59,33800.0,16.3138,16.359,16.2535,16.2761,33800.0
2009-01-21 11:50:00,21.59,21.71,21.41,21.42,51100.0,16.2761,16.3666,16.1404,16.148,51100.0
2009-01-21 12:00:00,21.42,21.43,21.33,21.38,36900.0,16.148,16.1555,16.0801,16.1178,36900.0
2009-01-21 12:10:00,21.4,21.62,21.39,21.53,52500.0,16.1329,16.2987,16.1253,16.2309,52500.0
2009-01-21 12:20:00,21.52,21.61,21.41,21.47,38900.0,16.2233,16.2912,16.1404,16.1857,38900.0
2009-01-21 12:30:00,21.49,21.58,21.45,21.5,22200.0,16.2007,16.2686,16.1706,16.2083,22200.0
2009-01-21 12:40:00,21.5,21.55,21.48,21.49,27500.0,16.2083,16.246,16.1932,16.2007,27500.0
2009-01-21 12:50:00,21.5,21.56,21.48,21.56,46800.0,16.2083,16.2535,16.1932,16.2535,46800.0
2009-01-21 13:00:00,21.54,21.66,21.49,21.54,67600.0,16.2384,16.3289,16.2007,16.2384,67600.0
2009-01-21 13:10:00,21.54,21.55,21.49,21.55,34800.0,16.2384,16.246,16.2007,16.246,34800.0
2009-01-21 13:20:00,21.56,21.56,21.45,21.45,39300.0,16.2535,16.2535,16.1706,16.1706,39300.0
2009-01-21 13:30:00,21.46,21.58,21.45,21.55,84900.0,16.1781,16.2686,16.1706,16.246,84900.0
2009-01-21 13:40:00,21.55,21.82,21.55,21.76,86900.0,16.246,16.4495,16.246,16.4043,86900.0
2009-01-21 13:50:00,21.78,21.82,21.7,21.8,163900.0,16.4194,16.4495,16.359,16.4344,163900.0
2009-01-21 14:00:00,21.82,21.83,21.64,21.68,72400.0,16.4495,16.457,16.3138,16.344,72400.0
2009-01-21 14:10:00,21.68,21.8,21.66,21.75,41000.0,16.344,16.4344,16.3289,16.3967,41000.0
2009-01-21 14:20:00,21.76,21.77,21.68,21.77,25100.0,16.4043,16.4118,16.344,16.4118,25100.0
2009-01-21 14:30:00,21.78,21.95,21.78,21.93,17000.0,16.4194,16.5475,16.4194,16.5324,17000.0
2009-01-21 14:40:00,21.92,21.95,21.84,21.85,21800.0,16.5249,16.5475,16.4646,16.4721,21800.0
2009-01-21 14:50:00,21.84,21.98,21.81,21.92,27900.0,16.4646,16.5701,16.442,16.5249,27900.0
2009-01-21 15:00:00,21.91,22.05,21.86,22.02,43300.0,16.5174,16.6229,16.4797,16.6003,43300.0
2009-01-21 15:10:00,22.02,22.08,21.95,22.05,45000.0,16.6003,16.6455,16.5475,16.6229,45000.0
2009-01-21 15:20:00,22.05,22.09,21.88,21.95,44400.0,16.6229,16.6531,16.4947,16.5475,44400.0
2009-01-21 15:30:00,21.98,22.23,21.98,22.23,30000.0,16.5701,16.7586,16.5701,16.7586,30000.0
2009-01-21 15:40:00,22.21,22.45,22.21,22.35,68800.0,16.7435,16.9245,16.7435,16.8491,68800.0
2009-01-21 15:50:00,22.31,22.56,22.31,22.52,101900.0,16.8189,17.0074,16.8189,16.9772,101900.0
2009-01-22 09:30:00,22.4,23.18,21.99,22.87,106200.0,16.8868,17.4748,16.5777,17.2411,106200.0
2009-01-22 09:40:00,22.9,22.9,22.29,22.54,49200.0,17.2637,17.2637,16.8038,16.9923,49200.0
2009-01-22 09:50:00,22.49,22.85,22.42,22.71,33400.0,16.9546,17.226,16.9018,17.1205,33400.0
2009-01-22 10:00:00,22.71,22.89,22.67,22.86,24300.0,17.1205,17.2562,17.0903,17.2335,24300.0
2009-01-22 10:10:00,22.86,22.97,22.32,22.9,16700.0,17.2335,17.3165,16.8264,17.2637,16700.0
2009-01-22 10:20:00,22.9,23.03,22.69,22.76,11100.0,17.2637,17.3617,17.1054,17.1582,11100.0
2009-01-22 10:30:00,22.77,22.77,22.47,22.77,45400.0,17.1657,17.1657,16.9395,17.1657,45400.0
2009-01-22 10:40:00,22.75,22.85,22.54,22.8,23600.0,17.1506,17.226,16.9923,17.1883,23600.0
2009-01-22 10:50:00,22.83,22.93,22.76,22.76,15000.0,17.2109,17.2863,17.1582,17.1582,15000.0
2009-01-22 11:00:00,22.76,22.76,22.51,22.62,18900.0,17.1582,17.1582,16.9697,17.0526,18900.0
2009-01-22 11:10:00,22.61,22.92,22.61,22.92,21500.0,17.0451,17.2788,17.0451,17.2788,21500.0
2009-01-22 11:20:00,22.94,23.2,22.86,22.91,42600.0,17.2938,17.4899,17.2335,17.2712,42600.0
2009-01-22 11:30:00,22.88,22.88,22.56,22.56,21100.0,17.2486,17.2486,17.0074,17.0074,21100.0
2009-01-22 11:40:00,22.55,22.55,22.41,22.48,95500.0,16.9998,16.9998,16.8943,16.9471,95500.0
2009-01-22 11:50:00,22.5,22.54,22.35,22.39,187200.0,16.9621,16.9923,16.8491,16.8792,187200.0
2009-01-22 12:00:00,22.42,22.5,22.39,22.45,22900.0,16.9018,16.9621,16.8792,16.9245,22900.0
2009-01-22 12:10:00,22.5,22.75,22.46,22.75,22700.0,16.9621,17.1506,16.932,17.1506,22700.0
2009-01-22 12:20:00,22.74,22.77,22.59,22.73,8300.0,17.1431,17.1657,17.03,17.1355,8300.0
2009-01-22 12:30:00,22.7,22.75,22.65,22.65,4700.0,17.1129,17.1506,17.0752,17.0752,4700.0
2009-01-22 12:40:00,22.65,22.84,22.59,22.84,12900.0,17.0752,17.2185,17.03,17.2185,12900.0
2009-01-22 12:50:00,22.85,22.85,22.73,22.73,4400.0,17.226,17.226,17.1355,17.1355,4400.0
2009-01-22 13:00:00,22.67,22.83,22.66,22.75,4400.0,17.0903,17.2109,17.0828,17.1506,4400.0
2009-01-22 13:10:00,22.74,22.76,22.66,22.67,13200.0,17.1431,17.1582,17.0828,17.0903,13200.0
2009-01-22 13:20:00,22.67,22.78,22.59,22.72,15800.0,17.0903,17.1732,17.03,17.128,15800.0
2009-01-22 13:30:00,22.68,22.73,22.63,22.64,17800.0,17.0978,17.1355,17.0601,17.0677,17800.0
2009-01-22 13:40:00,22.64,22.79,22.56,22.74,34800.0,17.0677,17.1808,17.0074,17.1431,34800.0
2009-01-22 13:50:00,22.74,22.76,22.63,22.73,43900.0,17.1431,17.1582,17.0601,17.1355,43900.0
2009-01-22 14:00:00,22.75,22.9,22.69,22.84,91400.0,17.1506,17.2637,17.1054,17.2185,91400.0
2009-01-22 14:10:00,22.81,22.97,22.76,22.87,76100.0,17.1958,17.3165,17.1582,17.2411,76100.0
2009-01-22 14:20:00,22.9,22.92,22.51,22.52,88400.0,17.2637,17.2788,16.9697,16.9772,88400.0
2009-01-22 14:30:00,22.52,22.6,22.47,22.5,102000.0,16.9772,17.0375,16.9395,16.9621,102000.0
2009-01-22 14:40:00,22.51,22.54,22.34,22.46,62500.0,16.9697,16.9923,16.8415,16.932,62500.0
2009-01-22 14:50:00,22.42,22.53,22.35,22.48,73900.0,16.9018,16.9848,16.8491,16.9471,73900.0
2009-01-22 15:00:00,22.48,22.53,22.21,22.28,33900.0,16.9471,16.9848,16.7435,16.7963,33900.0
2009-01-22 15:10:00,22.23,22.37,22.09,22.14,24800.0,16.7586,16.8641,16.6531,16.6908,24800.0
2009-01-22 15:20:00,22.14,22.39,22.13,22.29,21000.0,16.6908,16.8792,16.6832,16.8038,21000.0
2009-01-22 15:30:00,22.26,22.33,22.17,22.24,35700.0,16.7812,16.834,16.7134,16.7661,35700.0
2009-01-22 15:40:00,22.25,22.55,22.25,22.52,51100.0,16.7737,16.9998,16.7737,16.9772,51100.0
2009-01-22 15:50:00,22.5,22.54,22.31,22.37,72400.0,16.9621,16.9923,16.8189,16.8641,72400.0
2009-01-23 09:30:00,21.8,23.47,21.8,22.03,91600.0,16.4344,17.6934,16.4344,16.6078,91600.0
2009-01-23 09:40:00,22.03,22.24,22.0,22.22,61900.0,16.6078,16.7661,16.5852,16.7511,61900.0
2009-01-23 09:50:00,22.22,22.24,22.06,22.14,77800.0,16.7511,16.7661,16.6304,16.6908,77800.0
2009-01-23 10:00:00,22.15,22.22,22.08,22.19,59400.0,16.6983,16.7511,16.6455,16.7284,59400.0
2009-01-23 10:10:00,22.18,22.37,22.15,22.34,120900.0,16.7209,16.8641,16.6983,16.8415,120900.0
2009-01-23 10:20:00,22.34,22.57,22.31,22.4,65000.0,16.8415,17.0149,16.8189,16.8868,65000.0
2009-01-23 10:30:00,22.39,22.39,22.17,22.29,40600.0,16.8792,16.8792,16.7134,16.8038,40600.0
2009-01-23 10:40:00,22.26,22.32,22.2,22.31,34200.0,16.7812,16.8264,16.736,16.8189,34200.0
2009-01-23 10:50:00,22.3,22.31,22.23,22.27,37900.0,16.8114,16.8189,16.7586,16.7888,37900.0
2009-01-23 11:00:00,22.27,22.45,22.26,22.41,42400.0,16.7888,16.9245,16.7812,16.8943,42400.0
2009-01-23 11:10:00,22.4,22.45,22.34,22.43,29500.0,16.8868,16.9245,16.8415,16.9094,29500.0
2009-01-23 11:20:00,22.45,22.56,22.44,22.46,52700.0,16.9245,17.0074,16.9169,16.932,52700.0
2009-01-23 11:30:00,22.47,22.54,22.4,22.53,73200.0,16.9395,16.9923,16.8868,16.9848,73200.0
2009-01-23 11:40:00,22.52,22.59,22.37,22.47,36600.0,16.9772,17.03,16.8641,16.9395,36600.0
2009-01-23 11:50:00,22.46,22.56,22.36,22.42,26200.0,16.932,17.0074,16.8566,16.9018,26200.0
2009-01-23 12:00:00,22.45,22.59,22.44,22.59,18600.0,16.9245,17.03,16.9169,17.03,18600.0
2009-01-23 12:10:00,22.57,22.61,22.49,22.49,26000.0,17.0149,17.0451,16.9546,16.9546,26000.0
2009-01-23 12:20:00,22.49,22.62,22.39,22.45,102700.0,16.9546,17.0526,16.8792,16.9245,102700.0
2009-01-23 12:30:00,22.43,22.45,22.28,22.28,36400.0,16.9094,16.9245,16.7963,16.7963,36400.0
2009-01-23 12:40:00,22.27,22.5,22.24,22.44,44300.0,16.7888,16.9621,16.7661,16.9169,44300.0
2009-01-23 12:50:00,22.45,22.5,22.36,22.5,95500.0,16.9245,16.9621,16.8566,16.9621,95500.0
2009-01-23 13:00:00,22.49,22.52,22.42,22.52,73700.0,16.9546,16.9772,16.9018,16.9772,73700.0
2009-01-23 13:10:00,22.51,22.62,22.49,22.59,71200.0,16.9697,17.0526,16.9546,17.03,71200.0
2009-01-23 13:20:00,22.59,22.95,22.59,22.7,117000.0,17.03,17.3014,17.03,17.1129,117000.0
2009-01-23 13:30:00,22.68,22.68,22.57,22.67,156300.0,17.0978,17.0978,17.0149,17.0903,156300.0
2009-01-23 13:40:00,22.68,22.7,22.58,22.63,45800.0,17.0978,17.1129,17.0225,17.0601,45800.0
2009-01-23 13:50:00,22.61,22.73,22.58,22.69,66700.0,17.0451,17.1355,17.0225,17.1054,66700.0
2009-01-23 14:00:00,22.7,22.8,22.64,22.77,251000.0,17.1129,17.1883,17.0677,17.1657,251000.0
2009-01-23 14:10:00,22.77,22.86,22.66,22.85,123000.0,17.1657,17.2335,17.0828,17.226,123000.0
2009-01-23 14:20:00,22.84,22.84,22.74,22.78,54500.0,17.2185,17.2185,17.1431,17.1732,54500.0
2009-01-23 14:30:00,22.78,22.8,22.73,22.8,30300.0,17.1732,17.1883,17.1355,17.1883,30300.0
2009-01-23 14:40:00,22.8,22.85,22.71,22.82,40000.0,17.1883,17.226,17.1205,17.2034,40000.0
2009-01-23 14:50:00,22.82,22.85,22.71,22.84,43300.0,17.2034,17.226,17.1205,17.2185,43300.0
2009-01-23 15:00:00,22.84,22.94,22.72,22.75,46400.0,17.2185,17.2938,17.128,17.1506,46400.0
2009-01-23 15:10:00,22.73,22.93,22.71,22.88,45400.0,17.1355,17.2863,17.1205,17.2486,45400.0
2009-01-23 15:20:00,22.84,22.9,22.81,22.82,66500.0,17.2185,17.2637,17.1958,17.2034,66500.0
2009-01-23 15:30:00,22.82,22.85,22.77,22.8,88100.0,17.2034,17.226,17.1657,17.1883,88100.0
2009-01-23 15:40:00,22.8,22.83,22.72,22.8,216000.0,17.1883,17.2109,17.128,17.1883,216000.0
2009-01-23 15:50:00,22.79,22.88,22.6,22.6,311700.0,17.1808,17.2486,17.0375,17.0375,311700.0
2009-01-26 09:30:00,22.94,23.38,22.8,23.36,56500.0,17.2938,17.6256,17.1883,17.6105,56500.0
2009-01-26 09:40:00,23.34,23.68,23.21,23.32,80300.0,17.5954,17.8517,17.4974,17.5803,80300.0
2009-01-26 09:50:00,23.33,23.44,23.15,23.22,81700.0,17.5879,17.6708,17.4522,17.5049,81700.0
2009-01-26 10:00:00,23.25,23.48,23.21,23.27,52500.0,17.5275,17.7009,17.4974,17.5426,52500.0
2009-01-26 10:10:00,23.29,23.3,23.18,23.22,21800.0,17.5577,17.5652,17.4748,17.5049,21800.0
2009-01-26 10:20:00,23.2,23.25,23.17,23.24,16000.0,17.4899,17.5275,17.4672,17.52,16000.0
2009-01-26 10:30:00,23.25,23.25,23.16,23.18,34200.0,17.5275,17.5275,17.4597,17.4748,34200.0
2009-01-26 10:40:00,23.18,23.42,23.18,23.42,40000.0,17.4748,17.6557,17.4748,17.6557,40000.0
2009-01-26 10:50:00,23.42,23.44,23.3,23.35,20700.0,17.6557,17.6708,17.5652,17.6029,20700.0
2009-01-26 11:00:00,23.38,23.41,23.28,23.36,18600.0,17.6256,17.6482,17.5502,17.6105,18600.0
2009-01-26 11:10:00,23.36,23.38,23.27,23.31,24600.0,17.6105,17.6256,17.5426,17.5728,24600.0
2009-01-26 11:20:00,23.27,23.41,23.25,23.4,3000.0,17.5426,17.6482,17.5275,17.6406,3000.0
2009-01-26 11:30:00,23.43,23.54,23.43,23.53,26000.0,17.6632,17.7462,17.6632,17.7386,26000.0
2009-01-26 11:40:00,23.53,23.54,23.45,23.45,6000.0,17.7386,17.7462,17.6783,17.6783,6000.0
2009-01-26 11:50:00,23.4,23.51,23.35,23.47,14900.0,17.6406,17.7236,17.6029,17.6934,14900.0
2009-01-26 12:00:00,23.45,23.55,23.45,23.51,8100.0,17.6783,17.7537,17.6783,17.7236,8100.0
2009-01-26 12:10:00,23.51,23.61,23.51,23.59,23200.0,17.7236,17.7989,17.7236,17.7839,23200.0
2009-01-26 12:20:00,23.61,23.72,23.61,23.69,29700.0,17.7989,17.8819,17.7989,17.8593,29700.0
2009-01-26 12:30:00,23.69,23.74,23.62,23.7,31900.0,17.8593,17.8969,17.8065,17.8668,31900.0
2009-01-26 12:40:00,23.7,23.76,23.68,23.7,41600.0,17.8668,17.912,17.8517,17.8668,41600.0
2009-01-26 12:50:00,23.72,23.84,23.68,23.76,49700.0,17.8819,17.9723,17.8517,17.912,49700.0
2009-01-26 13:00:00,23.74,23.84,23.73,23.76,61500.0,17.8969,17.9723,17.8894,17.912,61500.0
2009-01-26 13:10:00,23.78,23.8,23.65,23.65,35600.0,17.9271,17.9422,17.8291,17.8291,35600.0
2009-01-26 13:20:00,23.65,23.77,23.6,23.72,51600.0,17.8291,17.9196,17.7914,17.8819,51600.0
2009-01-26 13:30:00,23.72,23.73,23.54,23.62,74300.0,17.8819,17.8894,17.7462,17.8065,74300.0
2009-01-26 13:40:00,23.64,23.74,23.6,23.62,38700.0,17.8216,17.8969,17.7914,17.8065,38700.0
2009-01-26 13:50:00,23.59,23.69,23.46,23.67,87200.0,17.7839,17.8593,17.6859,17.8442,87200.0
2009-01-26 14:00:00,23.67,23.68,23.43,23.59,109700.0,17.8442,17.8517,17.6632,17.7839,109700.0
2009-01-26 14:10:00,23.58,23.64,23.51,23.61,65200.0,17.7763,17.8216,17.7236,17.7989,65200.0
2009-01-26 14:20:00,23.6,23.69,23.56,23.62,58900.0,17.7914,17.8593,17.7612,17.8065,58900.0
2009-01-26 14:30:00,23.63,23.7,23.59,23.6,44200.0,17.814,17.8668,17.7839,17.7914,44200.0
2009-01-26 14:40:00,23.61,23.78,23.55,23.78,177500.0,17.7989,17.9271,17.7537,17.9271,177500.0
2009-01-26 14:50:00,23.76,23.86,23.67,23.86,35100.0,17.912,17.9874,17.8442,17.9874,35100.0
2009-01-26 15:00:00,23.82,23.95,23.79,23.93,25500.0,17.9573,18.0553,17.9346,18.0402,25500.0
2009-01-26 15:10:00,23.92,23.97,23.66,23.7,167100.0,18.0326,18.0703,17.8366,17.8668,167100.0
2009-01-26 15:20:00,23.71,23.9,23.68,23.82,50600.0,17.8743,18.0176,17.8517,17.9573,50600.0
2009-01-26 15:30:00,23.82,23.88,23.74,23.74,61000.0,17.9573,18.0025,17.8969,17.8969,61000.0
2009-01-26 15:40:00,23.74,23.78,23.56,23.73,48700.0,17.8969,17.9271,17.7612,17.8894,48700.0
2009-01-26 15:50:00,23.72,23.75,23.5,23.54,93600.0,17.8819,17.9045,17.716,17.7462,93600.0
2009-01-27 09:30:00,23.47,23.79,23.35,23.7,25700.0,17.6934,17.9346,17.6029,17.8668,25700.0
2009-01-27 09:40:00,23.7,23.7,23.43,23.45,23200.0,17.8668,17.8668,17.6632,17.6783,23200.0
2009-01-27 09:50:00,23.44,23.47,23.27,23.33,33900.0,17.6708,17.6934,17.5426,17.5879,33900.0
2009-01-27 10:00:00,23.31,23.35,23.02,23.08,31200.0,17.5728,17.6029,17.3542,17.3994,31200.0
2009-01-27 10:10:00,23.09,23.26,23.09,23.22,20600.0,17.4069,17.5351,17.4069,17.5049,20600.0
2009-01-27 10:20:00,23.22,23.34,23.2,23.25,11100.0,17.5049,17.5954,17.4899,17.5275,11100.0
2009-01-27 10:30:00,23.24,23.35,23.22,23.29,23900.0,17.52,17.6029,17.5049,17.5577,23900.0
2009-01-27 10:40:00,23.27,23.35,23.2,23.2,26200.0,17.5426,17.6029,17.4899,17.4899,26200.0
2009-01-27 10:50:00,23.19,23.32,23.16,23.25,43400.0,17.4823,17.5803,17.4597,17.5275,43400.0
2009-01-27 11:00:00,23.29,23.35,23.19,23.26,49800.0,17.5577,17.6029,17.4823,17.5351,49800.0
2009-01-27 11:10:00,23.26,23.29,23.22,23.26,9500.0,17.5351,17.5577,17.5049,17.5351,9500.0
2009-01-27 11:20:00,23.25,23.34,23.23,23.29,27500.0,17.5275,17.5954,17.5125,17.5577,27500.0
2009-01-27 11:30:00,23.32,23.35,23.23,23.29,8700.0,17.5803,17.6029,17.5125,17.5577,8700.0
2009-01-27 11:40:00,23.29,23.32,23.24,23.29,9800.0,17.5577,17.5803,17.52,17.5577,9800.0
2009-01-27 11:50:00,23.33,23.46,23.33,23.36,27900.0,17.5879,17.6859,17.5879,17.6105,27900.0
2009-01-27 12:00:00,23.37,23.43,23.35,23.41,33600.0,17.618,17.6632,17.6029,17.6482,33600.0
2009-01-27 12:10:00,23.43,23.48,23.4,23.48,9300.0,17.6632,17.7009,17.6406,17.7009,9300.0
2009-01-27 12:20:00,23.49,23.66,23.46,23.54,25000.0,17.7085,17.8366,17.6859,17.7462,25000.0
2009-01-27 12:30:00,23.54,23.54,23.5,23.5,11100.0,17.7462,17.7462,17.716,17.716,11100.0
2009-01-27 12:40:00,23.55,23.56,23.46,23.49,10200.0,17.7537,17.7612,17.6859,17.7085,10200.0
2009-01-27 12:50:00,23.52,23.59,23.46,23.52,19800.0,17.7311,17.7839,17.6859,17.7311,19800.0
2009-01-27 13:00:00,23.51,23.53,23.43,23.51,34700.0,17.7236,17.7386,17.6632,17.7236,34700.0
2009-01-27 13:10:00,23.51,23.6,23.5,23.51,10900.0,17.7236,17.7914,17.716,17.7236,10900.0
2009-01-27 13:20:00,23.54,23.66,23.49,23.49,5000.0,17.7462,17.8366,17.7085,17.7085,5000.0
2009-01-27 13:30:00,23.47,23.54,23.42,23.5,10000.0,17.6934,17.7462,17.6557,17.716,10000.0
2009-01-27 13:40:00,23.51,23.65,23.51,23.53,7300.0,17.7236,17.8291,17.7236,17.7386,7300.0
2009-01-27 13:50:00,23.53,23.61,23.47,23.51,18600.0,17.7386,17.7989,17.6934,17.7236,18600.0
2009-01-27 14:00:00,23.51,23.51,23.27,23.31,118200.0,17.7236,17.7236,17.5426,17.5728,118200.0
2009-01-27 14:10:00,23.33,23.4,23.31,23.31,23300.0,17.5879,17.6406,17.5728,17.5728,23300.0
2009-01-27 14:20:00,23.36,23.4,23.2,23.21,57500.0,17.6105,17.6406,17.4899,17.4974,57500.0
2009-01-27 14:30:00,23.23,23.42,23.2,23.25,111100.0,17.5125,17.6557,17.4899,17.5275,111100.0
2009-01-27 14:40:00,23.24,23.31,23.2,23.3,25200.0,17.52,17.5728,17.4899,17.5652,25200.0
2009-01-27 14:50:00,23.3,23.45,23.3,23.38,14400.0,17.5652,17.6783,17.5652,17.6256,14400.0
2009-01-27 15:00:00,23.38,23.4,23.21,23.28,18200.0,17.6256,17.6406,17.4974,17.5502,18200.0
2009-01-27 15:10:00,23.31,23.37,23.22,23.32,12700.0,17.5728,17.618,17.5049,17.5803,12700.0
2009-01-27 15:20:00,23.29,23.39,23.29,23.31,40200.0,17.5577,17.6331,17.5577,17.5728,40200.0
2009-01-27 15:30:00,23.31,23.31,23.15,23.22,54400.0,17.5728,17.5728,17.4522,17.5049,54400.0
2009-01-27 15:40:00,23.23,23.23,22.96,23.0,66600.0,17.5125,17.5125,17.3089,17.3391,66600.0
2009-01-27 15:50:00,23.02,23.09,22.97,23.02,94700.0,17.3542,17.4069,17.3165,17.3542,94700.0
2009-01-28 09:30:00,23.29,23.64,23.21,23.59,28300.0,17.5577,17.8216,17.4974,17.7839,28300.0
2009-01-28 09:40:00,23.61,23.61,23.5,23.61,35600.0,17.7989,17.7989,17.716,17.7989,35600.0
2009-01-28 09:50:00,23.59,23.63,23.5,23.63,28200.0,17.7839,17.814,17.716,17.814,28200.0
2009-01-28 10:00:00,23.6,23.68,23.53,23.54,83000.0,17.7914,17.8517,17.7386,17.7462,83000.0
2009-01-28 10:10:00,23.51,23.57,23.51,23.52,36600.0,17.7236,17.7688,17.7236,17.7311,36600.0
2009-01-28 10:20:00,23.53,23.53,23.45,23.45,42800.0,17.7386,17.7386,17.6783,17.6783,42800.0
2009-01-28 10:30:00,23.45,23.51,23.45,23.5,22000.0,17.6783,17.7236,17.6783,17.716,22000.0
2009-01-28 10:40:00,23.49,23.59,23.49,23.54,42800.0,17.7085,17.7839,17.7085,17.7462,42800.0
2009-01-28 10:50:00,23.54,23.58,23.53,23.53,42000.0,17.7462,17.7763,17.7386,17.7386,42000.0
2009-01-28 11:00:00,23.54,23.65,23.52,23.65,41400.0,17.7462,17.8291,17.7311,17.8291,41400.0
2009-01-28 11:10:00,23.62,23.68,23.58,23.65,37800.0,17.8065,17.8517,17.7763,17.8291,37800.0
2009-01-28 11:20:00,23.65,23.71,23.65,23.65,30700.0,17.8291,17.8743,17.8291,17.8291,30700.0
2009-01-28 11:30:00,23.66,23.68,23.57,23.58,65400.0,17.8366,17.8517,17.7688,17.7763,65400.0
2009-01-28 11:40:00,23.59,23.66,23.58,23.63,88000.0,17.7839,17.8366,17.7763,17.814,88000.0
2009-01-28 11:50:00,23.63,23.68,23.61,23.66,45100.0,17.814,17.8517,17.7989,17.8366,45100.0
2009-01-28 12:00:00,23.66,23.69,23.64,23.66,21000.0,17.8366,17.8593,17.8216,17.8366,21000.0
2009-01-28 12:10:00,23.64,23.78,23.64,23.74,34100.0,17.8216,17.9271,17.8216,17.8969,34100.0
2009-01-28 12:20:00,23.74,23.85,23.72,23.83,32600.0,17.8969,17.9799,17.8819,17.9648,32600.0
2009-01-28 12:30:00,23.83,23.84,23.77,23.77,16200.0,17.9648,17.9723,17.9196,17.9196,16200.0
2009-01-28 12:40:00,23.8,23.83,23.74,23.8,5300.0,17.9422,17.9648,17.8969,17.9422,5300.0
2009-01-28 12:50:00,23.81,23.87,23.79,23.83,26800.0,17.9497,17.995,17.9346,17.9648,26800.0
2009-01-28 13:00:00,23.83,23.97,23.8,23.93,17500.0,17.9648,18.0703,17.9422,18.0402,17500.0
2009-01-28 13:10:00,23.94,23.95,23.89,23.89,5700.0,18.0477,18.0553,18.01,18.01,5700.0
2009-01-28 13:20:00,23.89,24.04,23.89,24.04,37300.0,18.01,18.1231,18.01,18.1231,37300.0
2009-01-28 13:30:00,24.03,24.04,23.94,23.98,13200.0,18.1156,18.1231,18.0477,18.0779,13200.0
2009-01-28 13:40:00,23.97,23.98,23.95,23.97,3100.0,18.0703,18.0779,18.0553,18.0703,3100.0
2009-01-28 13:50:00,23.97,23.99,23.88,23.9,25600.0,18.0703,18.0854,18.0025,18.0176,25600.0
2009-01-28 14:00:00,23.92,23.95,23.86,23.9,18700.0,18.0326,18.0553,17.9874,18.0176,18700.0
2009-01-28 14:10:00,23.91,24.01,23.76,23.98,46100.0,18.0251,18.1005,17.912,18.0779,46100.0
2009-01-28 14:20:00,23.98,24.03,23.9,24.0,69200.0,18.0779,18.1156,18.0176,18.093,69200.0
2009-01-28 14:30:00,24.01,24.07,23.89,24.03,54600.0,18.1005,18.1457,18.01,18.1156,54600.0
2009-01-28 14:40:00,24.03,24.07,23.89,23.94,29500.0,18.1156,18.1457,18.01,18.0477,29500.0
2009-01-28 14:50:00,23.95,24.1,23.89,24.1,34100.0,18.0553,18.1683,18.01,18.1683,34100.0
2009-01-28 15:00:00,24.1,24.19,23.86,23.94,56800.0,18.1683,18.2362,17.9874,18.0477,56800.0
2009-01-28 15:10:00,23.89,24.03,23.87,23.95,45900.0,18.01,18.1156,17.995,18.0553,45900.0
2009-01-28 15:20:00,23.96,23.98,23.77,23.86,43300.0,18.0628,18.0779,17.9196,17.9874,43300.0
2009-01-28 15:30:00,23.89,23.96,23.82,23.89,45800.0,18.01,18.0628,17.9573,18.01,45800.0
2009-01-28 15:40:00,23.92,24.08,23.92,24.06,44600.0,18.0326,18.1533,18.0326,18.1382,44600.0
2009-01-28 15:50:00,24.06,24.1,23.91,24.0,86200.0,18.1382,18.1683,18.0251,18.093,86200.0
2009-01-29 09:30:00,23.8,23.84,23.43,23.64,26100.0,17.9422,17.9723,17.6632,17.8216,26100.0
2009-01-29 09:40:00,23.76,24.07,23.76,24.0,18400.0,17.912,18.1457,17.912,18.093,18400.0
2009-01-29 09:50:00,23.99,23.99,23.78,23.89,15200.0,18.0854,18.0854,17.9271,18.01,15200.0
2009-01-29 10:00:00,23.9,23.9,23.79,23.88,30800.0,18.0176,18.0176,17.9346,18.0025,30800.0
2009-01-29 10:10:00,23.9,24.14,23.86,24.14,23200.0,18.0176,18.1985,17.9874,18.1985,23200.0
2009-01-29 10:20:00,24.15,24.31,24.11,24.24,40900.0,18.206,18.3267,18.1759,18.2739,40900.0
2009-01-29 10:30:00,24.29,24.36,24.16,24.2,42200.0,18.3116,18.3643,18.2136,18.2437,42200.0
2009-01-29 10:40:00,24.2,24.21,24.1,24.11,56100.0,18.2437,18.2513,18.1683,18.1759,56100.0
2009-01-29 10:50:00,24.11,24.15,24.03,24.1,31200.0,18.1759,18.206,18.1156,18.1683,31200.0
2009-01-29 11:00:00,24.1,24.15,24.0,24.02,21100.0,18.1683,18.206,18.093,18.108,21100.0
2009-01-29 11:10:00,24.06,24.15,24.06,24.12,12200.0,18.1382,18.206,18.1382,18.1834,12200.0
2009-01-29 11:20:00,24.14,24.14,24.01,24.01,9400.0,18.1985,18.1985,18.1005,18.1005,9400.0
2009-01-29 11:30:00,24.01,24.02,23.98,24.0,39400.0,18.1005,18.108,18.0779,18.093,39400.0
2009-01-29 11:40:00,24.0,24.03,23.97,24.0,42200.0,18.093,18.1156,18.0703,18.093,42200.0
2009-01-29 11:50:00,23.98,24.01,23.88,24.0,10300.0,18.0779,18.1005,18.0025,18.093,10300.0
2009-01-29 12:00:00,23.97,23.97,23.84,23.84,21000.0,18.0703,18.0703,17.9723,17.9723,21000.0
2009-01-29 12:10:00,23.87,23.91,23.85,23.88,8700.0,17.995,18.0251,17.9799,18.0025,8700.0
2009-01-29 12:20:00,23.86,23.92,23.84,23.88,12400.0,17.9874,18.0326,17.9723,18.0025,12400.0
2009-01-29 12:30:00,23.86,23.9,23.78,23.78,6200.0,17.9874,18.0176,17.9271,17.9271,6200.0
2009-01-29 12:40:00,23.77,23.78,23.71,23.75,11700.0,17.9196,17.9271,17.8743,17.9045,11700.0
2009-01-29 12:50:00,23.75,23.77,23.64,23.68,12800.0,17.9045,17.9196,17.8216,17.8517,12800.0
2009-01-29 13:00:00,23.69,23.69,23.62,23.67,15100.0,17.8593,17.8593,17.8065,17.8442,15100.0
2009-01-29 13:10:00,23.65,23.72,23.65,23.69,7800.0,17.8291,17.8819,17.8291,17.8593,7800.0
2009-01-29 13:20:00,23.68,23.71,23.6,23.69,10700.0,17.8517,17.8743,17.7914,17.8593,10700.0
2009-01-29 13:30:00,23.69,23.71,23.6,23.62,5800.0,17.8593,17.8743,17.7914,17.8065,5800.0
2009-01-29 13:40:00,23.64,23.66,23.57,23.59,13100.0,17.8216,17.8366,17.7688,17.7839,13100.0
2009-01-29 13:50:00,23.59,23.62,23.52,23.6,10400.0,17.7839,17.8065,17.7311,17.7914,10400.0
2009-01-29 14:00:00,23.6,23.62,23.55,23.55,16700.0,17.7914,17.8065,17.7537,17.7537,16700.0
2009-01-29 14:10:00,23.57,23.71,23.57,23.69,10700.0,17.7688,17.8743,17.7688,17.8593,10700.0
2009-01-29 14:20:00,23.71,23.73,23.63,23.73,12600.0,17.8743,17.8894,17.814,17.8894,12600.0
2009-01-29 14:30:00,23.73,23.74,23.64,23.67,8700.0,17.8894,17.8969,17.8216,17.8442,8700.0
2009-01-29 14:40:00,23.67,23.73,23.67,23.68,11500.0,17.8442,17.8894,17.8442,17.8517,11500.0
2009-01-29 14:50:00,23.68,23.71,23.62,23.65,11700.0,17.8517,17.8743,17.8065,17.8291,11700.0
2009-01-29 15:00:00,23.65,23.75,23.64,23.67,11600.0,17.8291,17.9045,17.8216,17.8442,11600.0
2009-01-29 15:10:00,23.69,23.73,23.63,23.72,21300.0,17.8593,17.8894,17.814,17.8819,21300.0
2009-01-29 15:20:00,23.7,23.73,23.55,23.59,19400.0,17.8668,17.8894,17.7537,17.7839,19400.0
2009-01-29 15:30:00,23.56,23.59,23.45,23.54,25200.0,17.7612,17.7839,17.6783,17.7462,25200.0
2009-01-29 15:40:00,23.53,23.65,23.47,23.56,28800.0,17.7386,17.8291,17.6934,17.7612,28800.0
2009-01-29 15:50:00,23.55,23.59,23.45,23.45,34000.0,17.7537,17.7839,17.6783,17.6783,34000.0
2009-01-30 09:30:00,24.08,24.09,23.48,23.65,28600.0,18.1533,18.1608,17.7009,17.8291,28600.0
2009-01-30 09:40:00,23.61,23.75,23.58,23.66,11900.0,17.7989,17.9045,17.7763,17.8366,11900.0
2009-01-30 09:50:00,23.7,23.91,23.7,23.76,15300.0,17.8668,18.0251,17.8668,17.912,15300.0
2009-01-30 10:00:00,23.76,23.9,23.62,23.63,23900.0,17.912,18.0176,17.8065,17.814,23900.0
2009-01-30 10:10:00,23.62,23.67,23.47,23.53,24500.0,17.8065,17.8442,17.6934,17.7386,24500.0
2009-01-30 10:20:00,23.53,23.65,23.45,23.46,18500.0,17.7386,17.8291,17.6783,17.6859,18500.0
2009-01-30 10:30:00,23.49,23.53,23.23,23.28,23200.0,17.7085,17.7386,17.5125,17.5502,23200.0
2009-01-30 10:40:00,23.3,23.39,23.2,23.2,20100.0,17.5652,17.6331,17.4899,17.4899,20100.0
2009-01-30 10:50:00,23.19,23.2,23.09,23.17,13600.0,17.4823,17.4899,17.4069,17.4672,13600.0
2009-01-30 11:00:00,23.17,23.17,23.09,23.09,23700.0,17.4672,17.4672,17.4069,17.4069,23700.0
2009-01-30 11:10:00,23.1,23.12,23.02,23.06,19400.0,17.4145,17.4295,17.3542,17.3843,19400.0
2009-01-30 11:20:00,23.05,23.12,23.02,23.06,11000.0,17.3768,17.4295,17.3542,17.3843,11000.0
2009-01-30 11:30:00,23.07,23.09,23.04,23.04,11900.0,17.3919,17.4069,17.3692,17.3692,11900.0
2009-01-30 11:40:00,23.05,23.11,22.96,23.1,21300.0,17.3768,17.422,17.3089,17.4145,21300.0
2009-01-30 11:50:00,23.1,23.11,23.06,23.11,11500.0,17.4145,17.422,17.3843,17.422,11500.0
2009-01-30 12:00:00,23.09,23.09,22.92,23.03,16900.0,17.4069,17.4069,17.2788,17.3617,16900.0
2009-01-30 12:10:00,23.05,23.11,23.01,23.08,7700.0,17.3768,17.422,17.3466,17.3994,7700.0
2009-01-30 12:20:00,23.08,23.13,23.04,23.09,31500.0,17.3994,17.4371,17.3692,17.4069,31500.0
2009-01-30 12:30:00,23.09,23.17,23.09,23.13,21900.0,17.4069,17.4672,17.4069,17.4371,21900.0
2009-01-30 12:40:00,23.13,23.17,23.1,23.15,35100.0,17.4371,17.4672,17.4145,17.4522,35100.0
2009-01-30 12:50:00,23.15,23.18,23.13,23.17,53800.0,17.4522,17.4748,17.4371,17.4672,53800.0
2009-01-30 13:00:00,23.15,23.3,23.14,23.3,16200.0,17.4522,17.5652,17.4446,17.5652,16200.0
2009-01-30 13:10:00,23.3,23.32,23.13,23.17,29800.0,17.5652,17.5803,17.4371,17.4672,29800.0
2009-01-30 13:20:00,23.18,23.19,22.97,23.03,26600.0,17.4748,17.4823,17.3165,17.3617,26600.0
2009-01-30 13:30:00,23.03,23.03,22.9,22.92,21000.0,17.3617,17.3617,17.2637,17.2788,21000.0
2009-01-30 13:40:00,22.9,22.98,22.8,22.95,22300.0,17.2637,17.324,17.1883,17.3014,22300.0
2009-01-30 13:50:00,22.95,23.08,22.89,22.93,34400.0,17.3014,17.3994,17.2562,17.2863,34400.0
2009-01-30 14:00:00,22.91,23.0,22.89,22.9,12100.0,17.2712,17.3391,17.2562,17.2637,12100.0
2009-01-30 14:10:00,22.89,22.95,22.87,22.93,7100.0,17.2562,17.3014,17.2411,17.2863,7100.0
2009-01-30 14:20:00,22.94,23.07,22.84,23.04,20900.0,17.2938,17.3919,17.2185,17.3692,20900.0
2009-01-30 14:30:00,23.01,23.12,22.99,23.0,45400.0,17.3466,17.4295,17.3315,17.3391,45400.0
2009-01-30 14:40:00,23.01,23.01,22.92,22.96,38700.0,17.3466,17.3466,17.2788,17.3089,38700.0
2009-01-30 14:50:00,22.97,23.13,22.82,23.03,83100.0,17.3165,17.4371,17.2034,17.3617,83100.0
2009-01-30 15:00:00,23.02,23.09,22.88,23.0,47200.0,17.3542,17.4069,17.2486,17.3391,47200.0
2009-01-30 15:10:00,23.01,23.17,22.95,22.98,46900.0,17.3466,17.4672,17.3014,17.324,46900.0
2009-01-30 15:20:00,22.97,23.0,22.8,22.84,52800.0,17.3165,17.3391,17.1883,17.2185,52800.0
2009-01-30 15:30:00,22.85,22.92,22.8,22.86,85700.0,17.226,17.2788,17.1883,17.2335,85700.0
2009-01-30 15:40:00,22.85,23.21,22.84,23.08,72300.0,17.226,17.4974,17.2185,17.3994,72300.0
2009-01-30 15:50:00,23.07,23.27,23.02,23.15,129400.0,17.3919,17.5426,17.3542,17.4522,129400.0
2009-02-02 09:30:00,23.13,23.34,22.9,23.06,39600.0,17.4371,17.5954,17.2637,17.3843,39600.0
2009-02-02 09:40:00,23.04,23.06,22.61,22.73,49000.0,17.3692,17.3843,17.0451,17.1355,49000.0
2009-02-02 09:50:00,22.73,22.86,22.65,22.79,40200.0,17.1355,17.2335,17.0752,17.1808,40200.0
2009-02-02 10:00:00,22.81,22.87,22.6,22.71,19600.0,17.1958,17.2411,17.0375,17.1205,19600.0
2009-02-02 10:10:00,22.72,22.92,22.71,22.88,20300.0,17.128,17.2788,17.1205,17.2486,20300.0
2009-02-02 10:20:00,22.88,23.03,22.85,23.03,31200.0,17.2486,17.3617,17.226,17.3617,31200.0
2009-02-02 10:30:00,23.02,23.2,22.99,23.14,29800.0,17.3542,17.4899,17.3315,17.4446,29800.0
2009-02-02 10:40:00,23.13,23.13,22.89,22.95,26400.0,17.4371,17.4371,17.2562,17.3014,26400.0
2009-02-02 10:50:00,22.96,23.15,22.92,23.11,13300.0,17.3089,17.4522,17.2788,17.422,13300.0
2009-02-02 11:00:00,23.09,23.1,23.01,23.01,11100.0,17.4069,17.4145,17.3466,17.3466,11100.0
2009-02-02 11:10:00,23.01,23.1,23.0,23.06,7100.0,17.3466,17.4145,17.3391,17.3843,7100.0
2009-02-02 11:20:00,23.06,23.06,22.95,23.03,19300.0,17.3843,17.3843,17.3014,17.3617,19300.0
2009-02-02 11:30:00,23.03,23.12,23.0,23.0,13500.0,17.3617,17.4295,17.3391,17.3391,13500.0
2009-02-02 11:40:00,22.99,23.02,22.9,22.96,24500.0,17.3315,17.3542,17.2637,17.3089,24500.0
2009-02-02 11:50:00,22.95,23.11,22.94,23.11,20300.0,17.3014,17.422,17.2938,17.422,20300.0
2009-02-02 12:00:00,23.13,23.24,23.11,23.11,26500.0,17.4371,17.52,17.422,17.422,26500.0
2009-02-02 12:10:00,23.13,23.17,23.06,23.17,6500.0,17.4371,17.4672,17.3843,17.4672,6500.0
2009-02-02 12:20:00,23.16,23.16,22.96,23.01,39000.0,17.4597,17.4597,17.3089,17.3466,39000.0
2009-02-02 12:30:00,23.01,23.18,23.0,23.17,12100.0,17.3466,17.4748,17.3391,17.4672,12100.0
2009-02-02 12:40:00,23.21,23.23,23.14,23.19,10200.0,17.4974,17.5125,17.4446,17.4823,10200.0
2009-02-02 12:50:00,23.2,23.3,23.18,23.21,20500.0,17.4899,17.5652,17.4748,17.4974,20500.0
2009-02-02 13:00:00,23.19,23.36,23.19,23.31,37100.0,17.4823,17.6105,17.4823,17.5728,37100.0
2009-02-02 13:10:00,23.28,23.36,23.27,23.34,35500.0,17.5502,17.6105,17.5426,17.5954,35500.0
2009-02-02 13:20:00,23.36,23.37,23.18,23.21,12800.0,17.6105,17.618,17.4748,17.4974,12800.0
2009-02-02 13:30:00,23.21,23.38,23.21,23.37,28800.0,17.4974,17.6256,17.4974,17.618,28800.0
2009-02-02 13:40:00,23.35,23.36,23.31,23.33,6400.0,17.6029,17.6105,17.5728,17.5879,6400.0
2009-02-02 13:50:00,23.33,23.33,23.18,23.19,20700.0,17.5879,17.5879,17.4748,17.4823,20700.0
2009-02-02 14:00:00,23.21,23.21,23.11,23.2,20400.0,17.4974,17.4974,17.422,17.4899,20400.0
2009-02-02 14:10:00,23.18,23.24,23.16,23.2,15200.0,17.4748,17.52,17.4597,17.4899,15200.0
2009-02-02 14:20:00,23.22,23.22,23.15,23.19,12200.0,17.5049,17.5049,17.4522,17.4823,12200.0
2009-02-02 14:30:00,23.18,23.22,23.14,23.18,15300.0,17.4748,17.5049,17.4446,17.4748,15300.0
2009-02-02 14:40:00,23.19,23.27,23.18,23.18,19500.0,17.4823,17.5426,17.4748,17.4748,19500.0
2009-02-02 14:50:00,23.21,23.33,23.19,23.19,48800.0,17.4974,17.5879,17.4823,17.4823,48800.0
2009-02-02 15:00:00,23.18,23.44,23.18,23.44,25900.0,17.4748,17.6708,17.4748,17.6708,25900.0
2009-02-02 15:10:00,23.44,23.5,23.37,23.49,34500.0,17.6708,17.716,17.618,17.7085,34500.0
2009-02-02 15:20:00,23.49,23.55,23.42,23.5,37600.0,17.7085,17.7537,17.6557,17.716,37600.0
2009-02-02 15:30:00,23.5,23.56,23.44,23.5,43600.0,17.716,17.7612,17.6708,17.716,43600.0
2009-02-02 15:40:00,23.5,23.65,23.37,23.39,40300.0,17.716,17.8291,17.618,17.6331,40300.0
2009-02-02 15:50:00,23.42,23.47,23.27,23.39,77200.0,17.6557,17.6934,17.5426,17.6331,77200.0
2009-02-03 09:30:00,23.45,23.82,23.36,23.57,26200.0,17.6783,17.9573,17.6105,17.7688,26200.0
2009-02-03 09:40:00,23.55,23.67,23.43,23.52,23600.0,17.7537,17.8442,17.6632,17.7311,23600.0
2009-02-03 09:50:00,23.57,23.61,23.43,23.48,6100.0,17.7688,17.7989,17.6632,17.7009,6100.0
2009-02-03 10:00:00,23.55,23.65,23.41,23.55,28000.0,17.7537,17.8291,17.6482,17.7537,28000.0
2009-02-03 10:10:00,23.52,23.53,23.2,23.23,41500.0,17.7311,17.7386,17.4899,17.5125,41500.0
2009-02-03 10:20:00,23.23,23.37,23.2,23.34,9600.0,17.5125,17.618,17.4899,17.5954,9600.0
2009-02-03 10:30:00,23.31,23.4,23.25,23.31,52400.0,17.5728,17.6406,17.5275,17.5728,52400.0
2009-02-03 10:40:00,23.3,23.46,23.3,23.43,29000.0,17.5652,17.6859,17.5652,17.6632,29000.0
2009-02-03 10:50:00,23.44,23.45,23.29,23.45,14500.0,17.6708,17.6783,17.5577,17.6783,14500.0
2009-02-03 11:00:00,23.45,23.72,23.42,23.62,26800.0,17.6783,17.8819,17.6557,17.8065,26800.0
2009-02-03 11:10:00,23.61,23.71,23.57,23.63,9300.0,17.7989,17.8743,17.7688,17.814,9300.0
2009-02-03 11:20:00,23.6,23.71,23.58,23.65,22900.0,17.7914,17.8743,17.7763,17.8291,22900.0
2009-02-03 11:30:00,23.65,23.69,23.6,23.64,8900.0,17.8291,17.8593,17.7914,17.8216,8900.0
2009-02-03 11:40:00,23.64,23.68,23.58,23.65,21800.0,17.8216,17.8517,17.7763,17.8291,21800.0
2009-02-03 11:50:00,23.64,23.69,23.59,23.61,29000.0,17.8216,17.8593,17.7839,17.7989,29000.0
2009-02-03 12:00:00,23.6,23.66,23.59,23.66,11500.0,17.7914,17.8366,17.7839,17.8366,11500.0
2009-02-03 12:10:00,23.65,23.66,23.6,23.65,25700.0,17.8291,17.8366,17.7914,17.8291,25700.0
2009-02-03 12:20:00,23.64,23.67,23.61,23.61,7300.0,17.8216,17.8442,17.7989,17.7989,7300.0
2009-02-03 12:30:00,23.62,23.7,23.62,23.67,8300.0,17.8065,17.8668,17.8065,17.8442,8300.0
2009-02-03 12:40:00,23.67,23.7,23.64,23.66,3800.0,17.8442,17.8668,17.8216,17.8366,3800.0
2009-02-03 12:50:00,23.64,23.65,23.58,23.58,7500.0,17.8216,17.8291,17.7763,17.7763,7500.0
2009-02-03 13:00:00,23.58,23.59,23.51,23.55,6800.0,17.7763,17.7839,17.7236,17.7537,6800.0
2009-02-03 13:10:00,23.55,23.67,23.55,23.65,3200.0,17.7537,17.8442,17.7537,17.8291,3200.0
2009-02-03 13:20:00,23.68,23.68,23.58,23.58,3900.0,17.8517,17.8517,17.7763,17.7763,3900.0
2009-02-03 13:30:00,23.56,23.68,23.55,23.68,12500.0,17.7612,17.8517,17.7537,17.8517,12500.0
2009-02-03 13:40:00,23.66,23.7,23.63,23.7,13700.0,17.8366,17.8668,17.814,17.8668,13700.0
2009-02-03 13:50:00,23.7,23.77,23.64,23.73,20800.0,17.8668,17.9196,17.8216,17.8894,20800.0
2009-02-03 14:00:00,23.74,23.8,23.72,23.78,26700.0,17.8969,17.9422,17.8819,17.9271,26700.0
2009-02-03 14:10:00,23.79,23.8,23.7,23.77,22300.0,17.9346,17.9422,17.8668,17.9196,22300.0
2009-02-03 14:20:00,23.77,23.85,23.74,23.74,17500.0,17.9196,17.9799,17.8969,17.8969,17500.0
2009-02-03 14:30:00,23.75,23.97,23.75,23.94,17900.0,17.9045,18.0703,17.9045,18.0477,17900.0
2009-02-03 14:40:00,23.94,23.97,23.91,23.94,11800.0,18.0477,18.0703,18.0251,18.0477,11800.0
2009-02-03 14:50:00,23.92,23.97,23.87,23.93,11000.0,18.0326,18.0703,17.995,18.0402,11000.0
2009-02-03 15:00:00,23.92,24.03,23.89,24.02,24200.0,18.0326,18.1156,18.01,18.108,24200.0
2009-02-03 15:10:00,24.04,24.11,23.96,24.08,30000.0,18.1231,18.1759,18.0628,18.1533,30000.0
2009-02-03 15:20:00,24.08,24.15,24.04,24.08,30200.0,18.1533,18.206,18.1231,18.1533,30200.0
2009-02-03 15:30:00,24.07,24.11,24.04,24.05,42900.0,18.1457,18.1759,18.1231,18.1306,42900.0
2009-02-03 15:40:00,24.05,24.1,23.98,24.03,38400.0,18.1306,18.1683,18.0779,18.1156,38400.0
2009-02-03 15:50:00,24.0,24.13,24.0,24.1,47400.0,18.093,18.191,18.093,18.1683,47400.0
2009-02-04 09:30:00,24.31,24.49,24.28,24.4,29400.0,18.3267,18.4624,18.304,18.3945,29400.0
2009-02-04 09:40:00,24.41,24.45,24.3,24.4,49200.0,18.402,18.4322,18.3191,18.3945,49200.0
2009-02-04 09:50:00,24.42,24.42,24.28,24.34,50600.0,18.4096,18.4096,18.304,18.3493,50600.0
2009-02-04 10:00:00,24.34,24.45,24.34,24.38,47400.0,18.3493,18.4322,18.3493,18.3794,47400.0
2009-02-04 10:10:00,24.47,24.58,24.45,24.54,27900.0,18.4473,18.5302,18.4322,18.5,27900.0
2009-02-04 10:20:00,24.53,24.76,24.53,24.7,37300.0,18.4925,18.6659,18.4925,18.6207,37300.0
2009-02-04 10:30:00,24.68,24.74,24.61,24.68,94000.0,18.6056,18.6508,18.5528,18.6056,94000.0
2009-02-04 10:40:00,24.69,24.8,24.69,24.77,23900.0,18.6131,18.6961,18.6131,18.6734,23900.0
2009-02-04 10:50:00,24.79,24.8,24.7,24.76,52500.0,18.6885,18.6961,18.6207,18.6659,52500.0
2009-02-04 11:00:00,24.75,24.79,24.72,24.78,20300.0,18.6584,18.6885,18.6357,18.681,20300.0
2009-02-04 11:10:00,24.78,24.78,24.73,24.76,25200.0,18.681,18.681,18.6433,18.6659,25200.0
2009-02-04 11:20:00,24.76,24.79,24.75,24.76,16500.0,18.6659,18.6885,18.6584,18.6659,16500.0
2009-02-04 11:30:00,24.77,24.8,24.74,24.75,32400.0,18.6734,18.6961,18.6508,18.6584,32400.0
2009-02-04 11:40:00,24.75,24.79,24.71,24.79,34400.0,18.6584,18.6885,18.6282,18.6885,34400.0
2009-02-04 11:50:00,24.79,24.8,24.76,24.77,31400.0,18.6885,18.6961,18.6659,18.6734,31400.0
2009-02-04 12:00:00,24.77,24.79,24.76,24.77,18800.0,18.6734,18.6885,18.6659,18.6734,18800.0
2009-02-04 12:10:00,24.78,24.79,24.75,24.76,17000.0,18.681,18.6885,18.6584,18.6659,17000.0
2009-02-04 12:20:00,24.77,24.77,24.72,24.75,17000.0,18.6734,18.6734,18.6357,18.6584,17000.0
2009-02-04 12:30:00,24.75,24.79,24.75,24.79,24700.0,18.6584,18.6885,18.6584,18.6885,24700.0
2009-02-04 12:40:00,24.78,24.8,24.77,24.8,42400.0,18.681,18.6961,18.6734,18.6961,42400.0
2009-02-04 12:50:00,24.8,25.0,24.7,24.74,100400.0,18.6961,18.8468,18.6207,18.6508,100400.0
2009-02-04 13:00:00,24.73,24.73,24.68,24.72,17400.0,18.6433,18.6433,18.6056,18.6357,17400.0
2009-02-04 13:10:00,24.72,24.73,24.7,24.71,20700.0,18.6357,18.6433,18.6207,18.6282,20700.0
2009-02-04 13:20:00,24.72,24.78,24.7,24.78,16100.0,18.6357,18.681,18.6207,18.681,16100.0
2009-02-04 13:30:00,24.76,24.8,24.7,24.72,42600.0,18.6659,18.6961,18.6207,18.6357,42600.0
2009-02-04 13:40:00,24.72,24.75,24.65,24.65,51600.0,18.6357,18.6584,18.583,18.583,51600.0
2009-02-04 13:50:00,24.65,24.7,24.51,24.63,42600.0,18.583,18.6207,18.4774,18.5679,42600.0
2009-02-04 14:00:00,24.62,24.62,24.52,24.55,17100.0,18.5604,18.5604,18.485,18.5076,17100.0
2009-02-04 14:10:00,24.54,24.66,24.52,24.6,9900.0,18.5,18.5905,18.485,18.5453,9900.0
2009-02-04 14:20:00,24.56,24.64,24.5,24.62,24300.0,18.5151,18.5754,18.4699,18.5604,24300.0
2009-02-04 14:30:00,24.6,24.67,24.58,24.64,28600.0,18.5453,18.598,18.5302,18.5754,28600.0
2009-02-04 14:40:00,24.66,24.67,24.55,24.59,11500.0,18.5905,18.598,18.5076,18.5377,11500.0
2009-02-04 14:50:00,24.6,24.75,24.5,24.7,22300.0,18.5453,18.6584,18.4699,18.6207,22300.0
2009-02-04 15:00:00,24.69,24.72,24.56,24.71,25600.0,18.6131,18.6357,18.5151,18.6282,25600.0
2009-02-04 15:10:00,24.68,24.75,24.62,24.71,19200.0,18.6056,18.6584,18.5604,18.6282,19200.0
2009-02-04 15:20:00,24.71,24.76,24.63,24.69,39400.0,18.6282,18.6659,18.5679,18.6131,39400.0
2009-02-04 15:30:00,24.71,24.75,24.63,24.68,44900.0,18.6282,18.6584,18.5679,18.6056,44900.0
2009-02-04 15:40:00,24.7,24.78,24.66,24.73,62300.0,18.6207,18.681,18.5905,18.6433,62300.0
2009-02-04 15:50:00,24.72,24.8,24.69,24.71,96600.0,18.6357,18.6961,18.6131,18.6282,96600.0
2009-02-05 09:30:00,24.57,24.69,24.12,24.31,34500.0,18.5227,18.6131,18.1834,18.3267,34500.0
2009-02-05 09:40:00,24.33,24.42,24.15,24.34,37700.0,18.3417,18.4096,18.206,18.3493,37700.0
2009-02-05 09:50:00,24.34,24.34,23.98,24.08,81900.0,18.3493,18.3493,18.0779,18.1533,81900.0
2009-02-05 10:00:00,24.09,24.22,24.01,24.14,60100.0,18.1608,18.2588,18.1005,18.1985,60100.0
2009-02-05 10:10:00,24.14,24.2,24.1,24.16,25200.0,18.1985,18.2437,18.1683,18.2136,25200.0
2009-02-05 10:20:00,24.14,24.16,23.91,23.96,37600.0,18.1985,18.2136,18.0251,18.0628,37600.0
2009-02-05 10:30:00,23.93,24.1,23.89,23.96,33700.0,18.0402,18.1683,18.01,18.0628,33700.0
2009-02-05 10:40:00,23.96,24.11,23.9,24.02,31800.0,18.0628,18.1759,18.0176,18.108,31800.0
2009-02-05 10:50:00,24.01,24.28,23.95,24.21,28300.0,18.1005,18.304,18.0553,18.2513,28300.0
2009-02-05 11:00:00,24.24,24.25,24.1,24.18,18900.0,18.2739,18.2814,18.1683,18.2287,18900.0
2009-02-05 11:10:00,24.17,24.36,24.17,24.33,45700.0,18.2211,18.3643,18.2211,18.3417,45700.0
2009-02-05 11:20:00,24.33,24.45,24.33,24.43,18900.0,18.3417,18.4322,18.3417,18.4171,18900.0
2009-02-05 11:30:00,24.41,24.5,24.4,24.43,14300.0,18.402,18.4699,18.3945,18.4171,14300.0
2009-02-05 11:40:00,24.43,24.48,24.36,24.45,21800.0,18.4171,18.4548,18.3643,18.4322,21800.0
2009-02-05 11:50:00,24.43,24.59,24.43,24.58,20700.0,18.4171,18.5377,18.4171,18.5302,20700.0
2009-02-05 12:00:00,24.59,24.81,24.59,24.7,60900.0,18.5377,18.7036,18.5377,18.6207,60900.0
2009-02-05 12:10:00,24.66,24.81,24.61,24.67,39700.0,18.5905,18.7036,18.5528,18.598,39700.0
2009-02-05 12:20:00,24.67,24.72,24.51,24.52,53300.0,18.598,18.6357,18.4774,18.485,53300.0
2009-02-05 12:30:00,24.52,24.63,24.52,24.61,16600.0,18.485,18.5679,18.485,18.5528,16600.0
2009-02-05 12:40:00,24.6,24.65,24.58,24.62,8200.0,18.5453,18.583,18.5302,18.5604,8200.0
2009-02-05 12:50:00,24.58,24.65,24.5,24.63,12600.0,18.5302,18.583,18.4699,18.5679,12600.0
2009-02-05 13:00:00,24.66,24.71,24.58,24.71,4700.0,18.5905,18.6282,18.5302,18.6282,4700.0
2009-02-05 13:10:00,24.68,24.68,24.52,24.52,15600.0,18.6056,18.6056,18.485,18.485,15600.0
2009-02-05 13:20:00,24.56,24.59,24.51,24.51,4300.0,18.5151,18.5377,18.4774,18.4774,4300.0
2009-02-05 13:30:00,24.5,24.6,24.5,24.6,5400.0,18.4699,18.5453,18.4699,18.5453,5400.0
2009-02-05 13:40:00,24.56,24.66,24.53,24.64,5100.0,18.5151,18.5905,18.4925,18.5754,5100.0
2009-02-05 13:50:00,24.64,24.68,24.59,24.59,8000.0,18.5754,18.6056,18.5377,18.5377,8000.0
2009-02-05 14:00:00,24.59,24.71,24.59,24.66,12700.0,18.5377,18.6282,18.5377,18.5905,12700.0
2009-02-05 14:10:00,24.65,24.69,24.52,24.55,18700.0,18.583,18.6131,18.485,18.5076,18700.0
2009-02-05 14:20:00,24.56,24.7,24.55,24.68,9700.0,18.5151,18.6207,18.5076,18.6056,9700.0
2009-02-05 14:30:00,24.7,24.71,24.56,24.62,14900.0,18.6207,18.6282,18.5151,18.5604,14900.0
2009-02-05 14:40:00,24.61,24.65,24.5,24.5,14000.0,18.5528,18.583,18.4699,18.4699,14000.0
2009-02-05 14:50:00,24.49,24.6,24.46,24.56,16600.0,18.4624,18.5453,18.4397,18.5151,16600.0
2009-02-05 15:00:00,24.56,24.64,24.44,24.59,25100.0,18.5151,18.5754,18.4247,18.5377,25100.0
2009-02-05 15:10:00,24.59,24.71,24.57,24.6,36800.0,18.5377,18.6282,18.5227,18.5453,36800.0
2009-02-05 15:20:00,24.6,24.72,24.6,24.64,114500.0,18.5453,18.6357,18.5453,18.5754,114500.0
2009-02-05 15:30:00,24.64,24.72,24.58,24.64,32100.0,18.5754,18.6357,18.5302,18.5754,32100.0
2009-02-05 15:40:00,24.67,24.73,24.64,24.65,76300.0,18.598,18.6433,18.5754,18.583,76300.0
2009-02-05 15:50:00,24.66,24.77,24.64,24.77,34900.0,18.5905,18.6734,18.5754,18.6734,34900.0
2009-02-06 09:30:00,24.78,24.78,24.44,24.59,36100.0,18.681,18.681,18.4247,18.5377,36100.0
2009-02-06 09:40:00,24.61,24.87,24.6,24.87,28500.0,18.5528,18.7488,18.5453,18.7488,28500.0
2009-02-06 09:50:00,24.84,24.95,24.77,24.88,45200.0,18.7262,18.8091,18.6734,18.7564,45200.0
2009-02-06 10:00:00,24.88,24.95,24.82,24.92,48000.0,18.7564,18.8091,18.7111,18.7865,48000.0
2009-02-06 10:10:00,24.91,24.95,24.86,24.88,30100.0,18.779,18.8091,18.7413,18.7564,30100.0
2009-02-06 10:20:00,24.86,24.9,24.8,24.84,12400.0,18.7413,18.7714,18.6961,18.7262,12400.0
2009-02-06 10:30:00,24.87,24.95,24.83,24.93,36100.0,18.7488,18.8091,18.7187,18.7941,36100.0
2009-02-06 10:40:00,24.93,25.0,24.89,24.98,40900.0,18.7941,18.8468,18.7639,18.8317,40900.0
2009-02-06 10:50:00,24.99,25.0,24.95,24.98,20900.0,18.8393,18.8468,18.8091,18.8317,20900.0
2009-02-06 11:00:00,24.97,25.0,24.92,24.92,25600.0,18.8242,18.8468,18.7865,18.7865,25600.0
2009-02-06 11:10:00,24.92,24.92,24.85,24.89,15600.0,18.7865,18.7865,18.7337,18.7639,15600.0
2009-02-06 11:20:00,24.88,24.88,24.79,24.82,19800.0,18.7564,18.7564,18.6885,18.7111,19800.0
2009-02-06 11:30:00,24.82,24.82,24.68,24.72,9000.0,18.7111,18.7111,18.6056,18.6357,9000.0
2009-02-06 11:40:00,24.71,24.73,24.64,24.65,23300.0,18.6282,18.6433,18.5754,18.583,23300.0
2009-02-06 11:50:00,24.65,24.66,24.58,24.6,29100.0,18.583,18.5905,18.5302,18.5453,29100.0
2009-02-06 12:00:00,24.6,24.61,24.53,24.57,34200.0,18.5453,18.5528,18.4925,18.5227,34200.0
2009-02-06 12:10:00,24.57,24.59,24.44,24.48,32500.0,18.5227,18.5377,18.4247,18.4548,32500.0
2009-02-06 12:20:00,24.49,24.52,24.37,24.37,20500.0,18.4624,18.485,18.3719,18.3719,20500.0
2009-02-06 12:30:00,24.38,24.51,24.32,24.49,17500.0,18.3794,18.4774,18.3342,18.4624,17500.0
2009-02-06 12:40:00,24.49,24.57,24.49,24.55,21600.0,18.4624,18.5227,18.4624,18.5076,21600.0
2009-02-06 12:50:00,24.55,24.65,24.51,24.63,14100.0,18.5076,18.583,18.4774,18.5679,14100.0
2009-02-06 13:00:00,24.63,24.89,24.62,24.87,50800.0,18.5679,18.7639,18.5604,18.7488,50800.0
2009-02-06 13:10:00,24.88,24.88,24.81,24.85,31900.0,18.7564,18.7564,18.7036,18.7337,31900.0
2009-02-06 13:20:00,24.87,24.87,24.81,24.83,16600.0,18.7488,18.7488,18.7036,18.7187,16600.0
2009-02-06 13:30:00,24.85,24.9,24.82,24.88,100400.0,18.7337,18.7714,18.7111,18.7564,100400.0
2009-02-06 13:40:00,24.88,24.88,24.82,24.87,35700.0,18.7564,18.7564,18.7111,18.7488,35700.0
2009-02-06 13:50:00,24.87,24.9,24.87,24.89,50500.0,18.7488,18.7714,18.7488,18.7639,50500.0
2009-02-06 14:00:00,24.89,24.9,24.79,24.83,30500.0,18.7639,18.7714,18.6885,18.7187,30500.0
2009-02-06 14:10:00,24.84,24.88,24.78,24.78,42600.0,18.7262,18.7564,18.681,18.681,42600.0
2009-02-06 14:20:00,24.81,24.86,24.78,24.86,18300.0,18.7036,18.7413,18.681,18.7413,18300.0
2009-02-06 14:30:00,24.86,24.89,24.8,24.82,32500.0,18.7413,18.7639,18.6961,18.7111,32500.0
2009-02-06 14:40:00,24.81,24.86,24.78,24.8,14000.0,18.7036,18.7413,18.681,18.6961,14000.0
2009-02-06 14:50:00,24.78,24.82,24.73,24.79,18200.0,18.681,18.7111,18.6433,18.6885,18200.0
2009-02-06 15:00:00,24.79,24.81,24.65,24.75,25600.0,18.6885,18.7036,18.583,18.6584,25600.0
2009-02-06 15:10:00,24.74,24.84,24.7,24.81,15400.0,18.6508,18.7262,18.6207,18.7036,15400.0
2009-02-06 15:20:00,24.81,24.82,24.71,24.8,27500.0,18.7036,18.7111,18.6282,18.6961,27500.0
2009-02-06 15:30:00,24.78,24.81,24.73,24.79,37600.0,18.681,18.7036,18.6433,18.6885,37600.0
2009-02-06 15:40:00,24.79,24.88,24.78,24.79,70300.0,18.6885,18.7564,18.681,18.6885,70300.0
2009-02-06 15:50:00,24.79,24.89,24.79,24.89,73200.0,18.6885,18.7639,18.6885,18.7639,73200.0
2009-02-09 09:30:00,24.95,25.38,24.92,25.2,119300.0,18.8091,19.1333,18.7865,18.9976,119300.0
2009-02-09 09:40:00,25.15,25.33,25.14,25.24,48600.0,18.9599,19.0956,18.9524,19.0278,48600.0
2009-02-09 09:50:00,25.2,25.23,24.98,25.04,101600.0,18.9976,19.0202,18.8317,18.877,101600.0
2009-02-09 10:00:00,25.06,25.07,24.8,24.8,55900.0,18.8921,18.8996,18.6961,18.6961,55900.0
2009-02-09 10:10:00,24.74,24.82,24.65,24.65,63500.0,18.6508,18.7111,18.583,18.583,63500.0
2009-02-09 10:20:00,24.65,24.78,24.65,24.76,51600.0,18.583,18.681,18.583,18.6659,51600.0
2009-02-09 10:30:00,24.79,24.93,24.72,24.93,13700.0,18.6885,18.7941,18.6357,18.7941,13700.0
2009-02-09 10:40:00,24.99,25.17,24.99,25.12,27800.0,18.8393,18.975,18.8393,18.9373,27800.0
2009-02-09 10:50:00,25.15,25.19,25.05,25.18,59900.0,18.9599,18.9901,18.8845,18.9825,59900.0
2009-02-09 11:00:00,25.18,25.2,25.04,25.1,36300.0,18.9825,18.9976,18.877,18.9222,36300.0
2009-02-09 11:10:00,25.11,25.13,24.93,24.95,34400.0,18.9298,18.9448,18.7941,18.8091,34400.0
2009-02-09 11:20:00,24.95,25.08,24.94,25.0,19400.0,18.8091,18.9071,18.8016,18.8468,19400.0
2009-02-09 11:30:00,25.0,25.07,24.95,25.0,14900.0,18.8468,18.8996,18.8091,18.8468,14900.0
2009-02-09 11:40:00,24.97,24.97,24.77,24.88,25900.0,18.8242,18.8242,18.6734,18.7564,25900.0
2009-02-09 11:50:00,24.88,25.02,24.85,24.99,24000.0,18.7564,18.8619,18.7337,18.8393,24000.0
2009-02-09 12:00:00,24.97,24.98,24.82,24.88,10800.0,18.8242,18.8317,18.7111,18.7564,10800.0
2009-02-09 12:10:00,24.89,25.05,24.89,24.97,9400.0,18.7639,18.8845,18.7639,18.8242,9400.0
2009-02-09 12:20:00,24.97,25.08,24.95,25.07,8000.0,18.8242,18.9071,18.8091,18.8996,8000.0
2009-02-09 12:30:00,25.08,25.13,25.04,25.09,45500.0,18.9071,18.9448,18.877,18.9147,45500.0
2009-02-09 12:40:00,25.09,25.11,25.05,25.07,11500.0,18.9147,18.9298,18.8845,18.8996,11500.0
2009-02-09 12:50:00,25.09,25.18,25.09,25.16,6900.0,18.9147,18.9825,18.9147,18.9674,6900.0
2009-02-09 13:00:00,25.17,25.2,25.14,25.19,70400.0,18.975,18.9976,18.9524,18.9901,70400.0
2009-02-09 13:10:00,25.17,25.19,25.09,25.09,32800.0,18.975,18.9901,18.9147,18.9147,32800.0
2009-02-09 13:20:00,25.07,25.07,25.02,25.03,7600.0,18.8996,18.8996,18.8619,18.8694,7600.0
2009-02-09 13:30:00,25.02,25.04,24.87,24.93,47700.0,18.8619,18.877,18.7488,18.7941,47700.0
2009-02-09 13:40:00,24.92,24.94,24.82,24.85,24200.0,18.7865,18.8016,18.7111,18.7337,24200.0
2009-02-09 13:50:00,24.84,24.9,24.81,24.9,9800.0,18.7262,18.7714,18.7036,18.7714,9800.0
2009-02-09 14:00:00,24.92,24.96,24.89,24.91,19300.0,18.7865,18.8167,18.7639,18.779,19300.0
2009-02-09 14:10:00,24.91,24.93,24.84,24.9,42500.0,18.779,18.7941,18.7262,18.7714,42500.0
2009-02-09 14:20:00,24.89,25.0,24.79,24.82,46700.0,18.7639,18.8468,18.6885,18.7111,46700.0
2009-02-09 14:30:00,24.84,24.89,24.82,24.89,29100.0,18.7262,18.7639,18.7111,18.7639,29100.0
2009-02-09 14:40:00,24.9,24.92,24.78,24.89,24600.0,18.7714,18.7865,18.681,18.7639,24600.0
2009-02-09 14:50:00,24.9,24.92,24.84,24.9,13100.0,18.7714,18.7865,18.7262,18.7714,13100.0
2009-02-09 15:00:00,24.88,24.94,24.87,24.87,15000.0,18.7564,18.8016,18.7488,18.7488,15000.0
2009-02-09 15:10:00,24.89,24.98,24.81,24.91,39400.0,18.7639,18.8317,18.7036,18.779,39400.0
2009-02-09 15:20:00,24.89,25.0,24.86,24.9,79200.0,18.7639,18.8468,18.7413,18.7714,79200.0
2009-02-09 15:30:00,24.89,24.98,24.78,24.8,86200.0,18.7639,18.8317,18.681,18.6961,86200.0
2009-02-09 15:40:00,24.8,24.95,24.74,24.85,71500.0,18.6961,18.8091,18.6508,18.7337,71500.0
2009-02-09 15:50:00,24.86,24.92,24.77,24.84,49800.0,18.7413,18.7865,18.6734,18.7262,49800.0
2009-02-10 09:30:00,24.81,25.13,24.81,25.04,36000.0,18.7036,18.9448,18.7036,18.877,36000.0
2009-02-10 09:40:00,25.08,25.09,24.85,24.95,66700.0,18.9071,18.9147,18.7337,18.8091,66700.0
2009-02-10 09:50:00,24.95,25.14,24.95,25.1,77200.0,18.8091,18.9524,18.8091,18.9222,77200.0
2009-02-10 10:00:00,25.1,25.25,25.08,25.18,47100.0,18.9222,19.0353,18.9071,18.9825,47100.0
2009-02-10 10:10:00,25.15,25.15,25.0,25.02,28300.0,18.9599,18.9599,18.8468,18.8619,28300.0
2009-02-10 10:20:00,25.01,25.01,24.85,24.85,47900.0,18.8544,18.8544,18.7337,18.7337,47900.0
2009-02-10 10:30:00,24.84,24.96,24.83,24.94,50400.0,18.7262,18.8167,18.7187,18.8016,50400.0
2009-02-10 10:40:00,24.95,25.02,24.93,25.0,72400.0,18.8091,18.8619,18.7941,18.8468,72400.0
2009-02-10 10:50:00,25.0,25.19,25.0,25.1,27600.0,18.8468,18.9901,18.8468,18.9222,27600.0
2009-02-10 11:00:00,25.09,25.22,24.83,24.96,84200.0,18.9147,19.0127,18.7187,18.8167,84200.0
2009-02-10 11:10:00,24.96,25.01,24.75,24.89,94900.0,18.8167,18.8544,18.6584,18.7639,94900.0
2009-02-10 11:20:00,24.91,24.95,24.71,24.76,75300.0,18.779,18.8091,18.6282,18.6659,75300.0
2009-02-10 11:30:00,24.76,24.76,24.49,24.57,81000.0,18.6659,18.6659,18.4624,18.5227,81000.0
2009-02-10 11:40:00,24.53,24.74,24.52,24.72,50700.0,18.4925,18.6508,18.485,18.6357,50700.0
2009-02-10 11:50:00,24.73,24.74,24.63,24.67,20700.0,18.6433,18.6508,18.5679,18.598,20700.0
2009-02-10 12:00:00,24.68,24.71,24.55,24.55,32600.0,18.6056,18.6282,18.5076,18.5076,32600.0
2009-02-10 12:10:00,24.55,24.69,24.55,24.61,9600.0,18.5076,18.6131,18.5076,18.5528,9600.0
2009-02-10 12:20:00,24.62,24.68,24.54,24.54,12000.0,18.5604,18.6056,18.5,18.5,12000.0
2009-02-10 12:30:00,24.53,24.55,24.44,24.53,12300.0,18.4925,18.5076,18.4247,18.4925,12300.0
2009-02-10 12:40:00,24.55,24.71,24.53,24.67,19100.0,18.5076,18.6282,18.4925,18.598,19100.0
2009-02-10 12:50:00,24.68,24.74,24.65,24.71,19000.0,18.6056,18.6508,18.583,18.6282,19000.0
2009-02-10 13:00:00,24.7,24.72,24.57,24.57,11200.0,18.6207,18.6357,18.5227,18.5227,11200.0
2009-02-10 13:10:00,24.58,24.6,24.48,24.48,14800.0,18.5302,18.5453,18.4548,18.4548,14800.0
2009-02-10 13:20:00,24.48,24.51,24.35,24.5,30300.0,18.4548,18.4774,18.3568,18.4699,30300.0
2009-02-10 13:30:00,24.47,24.53,24.43,24.49,18800.0,18.4473,18.4925,18.4171,18.4624,18800.0
2009-02-10 13:40:00,24.52,24.58,24.44,24.48,31000.0,18.485,18.5302,18.4247,18.4548,31000.0
2009-02-10 13:50:00,24.5,24.56,24.43,24.43,22400.0,18.4699,18.5151,18.4171,18.4171,22400.0
2009-02-10 14:00:00,24.41,24.59,24.4,24.56,24300.0,18.402,18.5377,18.3945,18.5151,24300.0
2009-02-10 14:10:00,24.56,24.56,24.43,24.52,22200.0,18.5151,18.5151,18.4171,18.485,22200.0
2009-02-10 14:20:00,24.52,24.52,24.37,24.39,13900.0,18.485,18.485,18.3719,18.387,13900.0
2009-02-10 14:30:00,24.39,24.43,24.27,24.3,76700.0,18.387,18.4171,18.2965,18.3191,76700.0
2009-02-10 14:40:00,24.32,24.49,24.32,24.37,34200.0,18.3342,18.4624,18.3342,18.3719,34200.0
2009-02-10 14:50:00,24.36,24.36,24.23,24.23,46900.0,18.3643,18.3643,18.2663,18.2663,46900.0
2009-02-10 15:00:00,24.23,24.35,24.2,24.26,45100.0,18.2663,18.3568,18.2437,18.289,45100.0
2009-02-10 15:10:00,24.28,24.3,24.08,24.13,38900.0,18.304,18.3191,18.1533,18.191,38900.0
2009-02-10 15:20:00,24.13,24.37,24.12,24.37,43000.0,18.191,18.3719,18.1834,18.3719,43000.0
2009-02-10 15:30:00,24.34,24.37,24.12,24.13,69300.0,18.3493,18.3719,18.1834,18.191,69300.0
2009-02-10 15:40:00,24.12,24.45,24.05,24.4,95400.0,18.1834,18.4322,18.1306,18.3945,95400.0
2009-02-10 15:50:00,24.41,24.48,24.34,24.43,88400.0,18.402,18.4548,18.3493,18.4171,88400.0
2009-02-11 09:30:00,24.65,24.65,24.05,24.09,64500.0,18.583,18.583,18.1306,18.1608,64500.0
2009-02-11 09:40:00,24.13,24.13,23.94,23.98,43200.0,18.191,18.191,18.0477,18.0779,43200.0
2009-02-11 09:50:00,23.97,23.97,23.75,23.79,25600.0,18.0703,18.0703,17.9045,17.9346,25600.0
2009-02-11 10:00:00,23.78,23.83,23.72,23.8,39800.0,17.9271,17.9648,17.8819,17.9422,39800.0
2009-02-11 10:10:00,23.82,23.83,23.61,23.63,33200.0,17.9573,17.9648,17.7989,17.814,33200.0
2009-02-11 10:20:00,23.6,23.8,23.57,23.64,39000.0,17.7914,17.9422,17.7688,17.8216,39000.0
2009-02-11 10:30:00,23.61,23.69,23.55,23.6,35300.0,17.7989,17.8593,17.7537,17.7914,35300.0
2009-02-11 10:40:00,23.6,23.82,23.58,23.82,25400.0,17.7914,17.9573,17.7763,17.9573,25400.0
2009-02-11 10:50:00,23.82,23.95,23.77,23.87,41700.0,17.9573,18.0553,17.9196,17.995,41700.0
2009-02-11 11:00:00,23.86,24.03,23.84,23.87,24600.0,17.9874,18.1156,17.9723,17.995,24600.0
2009-02-11 11:10:00,23.81,23.94,23.77,23.85,55300.0,17.9497,18.0477,17.9196,17.9799,55300.0
2009-02-11 11:20:00,23.86,23.89,23.73,23.77,48500.0,17.9874,18.01,17.8894,17.9196,48500.0
2009-02-11 11:30:00,23.77,23.84,23.58,23.61,70500.0,17.9196,17.9723,17.7763,17.7989,70500.0
2009-02-11 11:40:00,23.62,23.81,23.58,23.7,20700.0,17.8065,17.9497,17.7763,17.8668,20700.0
2009-02-11 11:50:00,23.69,23.82,23.69,23.8,42900.0,17.8593,17.9573,17.8593,17.9422,42900.0
2009-02-11 12:00:00,23.81,23.94,23.81,23.9,26200.0,17.9497,18.0477,17.9497,18.0176,26200.0
2009-02-11 12:10:00,23.88,23.9,23.68,23.77,40700.0,18.0025,18.0176,17.8517,17.9196,40700.0
2009-02-11 12:20:00,23.73,23.74,23.58,23.63,49200.0,17.8894,17.8969,17.7763,17.814,49200.0
2009-02-11 12:30:00,23.63,23.65,23.56,23.6,57600.0,17.814,17.8291,17.7612,17.7914,57600.0
2009-02-11 12:40:00,23.6,23.68,23.59,23.63,67800.0,17.7914,17.8517,17.7839,17.814,67800.0
2009-02-11 12:50:00,23.64,23.67,23.51,23.54,11700.0,17.8216,17.8442,17.7236,17.7462,11700.0
2009-02-11 13:00:00,23.55,23.68,23.5,23.53,163000.0,17.7537,17.8517,17.716,17.7386,163000.0
2009-02-11 13:10:00,23.51,23.6,23.51,23.6,19000.0,17.7236,17.7914,17.7236,17.7914,19000.0
2009-02-11 13:20:00,23.6,23.7,23.6,23.66,52300.0,17.7914,17.8668,17.7914,17.8366,52300.0
2009-02-11 13:30:00,23.67,23.67,23.6,23.65,48000.0,17.8442,17.8442,17.7914,17.8291,48000.0
2009-02-11 13:40:00,23.64,23.65,23.53,23.53,18100.0,17.8216,17.8291,17.7386,17.7386,18100.0
2009-02-11 13:50:00,23.53,23.59,23.52,23.57,10800.0,17.7386,17.7839,17.7311,17.7688,10800.0
2009-02-11 14:00:00,23.57,23.61,23.57,23.59,31400.0,17.7688,17.7989,17.7688,17.7839,31400.0
2009-02-11 14:10:00,23.59,23.59,23.37,23.44,28100.0,17.7839,17.7839,17.618,17.6708,28100.0
2009-02-11 14:20:00,23.46,23.58,23.3,23.58,72900.0,17.6859,17.7763,17.5652,17.7763,72900.0
2009-02-11 14:30:00,23.6,23.63,23.52,23.61,114300.0,17.7914,17.814,17.7311,17.7989,114300.0
2009-02-11 14:40:00,23.61,23.61,23.51,23.54,524500.0,17.7989,17.7989,17.7236,17.7462,524500.0
2009-02-11 14:50:00,23.55,23.7,23.54,23.63,133300.0,17.7537,17.8668,17.7462,17.814,133300.0
2009-02-11 15:00:00,23.63,23.66,23.5,23.6,132600.0,17.814,17.8366,17.716,17.7914,132600.0
2009-02-11 15:10:00,23.6,23.86,23.58,23.59,55900.0,17.7914,17.9874,17.7763,17.7839,55900.0
2009-02-11 15:20:00,23.59,23.59,23.49,23.49,82700.0,17.7839,17.7839,17.7085,17.7085,82700.0
2009-02-11 15:30:00,23.5,23.5,23.35,23.4,49200.0,17.716,17.716,17.6029,17.6406,49200.0
2009-02-11 15:40:00,23.41,23.43,23.25,23.33,103700.0,17.6482,17.6632,17.5275,17.5879,103700.0
2009-02-11 15:50:00,23.33,23.5,23.27,23.46,199200.0,17.5879,17.716,17.5426,17.6859,199200.0
2009-02-12 09:30:00,23.8,23.8,23.02,23.09,64700.0,17.9422,17.9422,17.3542,17.4069,64700.0
2009-02-12 09:40:00,23.09,23.15,22.67,22.99,108300.0,17.4069,17.4522,17.0903,17.3315,108300.0
2009-02-12 09:50:00,23.0,23.0,22.76,22.79,49000.0,17.3391,17.3391,17.1582,17.1808,49000.0
2009-02-12 10:00:00,22.78,22.79,22.5,22.59,73000.0,17.1732,17.1808,16.9621,17.03,73000.0
2009-02-12 10:10:00,22.62,22.63,22.25,22.35,287700.0,17.0526,17.0601,16.7737,16.8491,287700.0
2009-02-12 10:20:00,22.35,22.44,22.16,22.36,268800.0,16.8491,16.9169,16.7058,16.8566,268800.0
2009-02-12 10:30:00,22.36,22.4,22.25,22.31,209700.0,16.8566,16.8868,16.7737,16.8189,209700.0
2009-02-12 10:40:00,22.3,22.5,22.28,22.29,207100.0,16.8114,16.9621,16.7963,16.8038,207100.0
2009-02-12 10:50:00,22.33,22.4,22.24,22.34,114100.0,16.834,16.8868,16.7661,16.8415,114100.0
2009-02-12 11:00:00,22.34,22.39,22.21,22.29,117800.0,16.8415,16.8792,16.7435,16.8038,117800.0
2009-02-12 11:10:00,22.27,22.3,22.05,22.17,70700.0,16.7888,16.8114,16.6229,16.7134,70700.0
2009-02-12 11:20:00,22.18,22.18,22.04,22.07,134800.0,16.7209,16.7209,16.6154,16.638,134800.0
2009-02-12 11:30:00,22.07,22.25,22.0,22.11,155500.0,16.638,16.7737,16.5852,16.6681,155500.0
2009-02-12 11:40:00,22.1,22.21,22.07,22.11,85000.0,16.6606,16.7435,16.638,16.6681,85000.0
2009-02-12 11:50:00,22.11,22.15,22.03,22.07,70100.0,16.6681,16.6983,16.6078,16.638,70100.0
2009-02-12 12:00:00,22.08,22.21,22.05,22.05,33300.0,16.6455,16.7435,16.6229,16.6229,33300.0
2009-02-12 12:10:00,22.05,22.07,21.97,21.98,25400.0,16.6229,16.638,16.5626,16.5701,25400.0
2009-02-12 12:20:00,21.99,22.0,21.9,21.99,60800.0,16.5777,16.5852,16.5098,16.5777,60800.0
2009-02-12 12:30:00,21.99,22.0,21.89,21.91,84400.0,16.5777,16.5852,16.5023,16.5174,84400.0
2009-02-12 12:40:00,21.91,21.94,21.8,21.85,99000.0,16.5174,16.54,16.4344,16.4721,99000.0
2009-02-12 12:50:00,21.85,21.96,21.79,21.94,52500.0,16.4721,16.5551,16.4269,16.54,52500.0
2009-02-12 13:00:00,21.9,22.04,21.87,21.87,106700.0,16.5098,16.6154,16.4872,16.4872,106700.0
2009-02-12 13:10:00,21.88,21.96,21.79,21.84,154800.0,16.4947,16.5551,16.4269,16.4646,154800.0
2009-02-12 13:20:00,21.8,22.01,21.76,22.01,109800.0,16.4344,16.5927,16.4043,16.5927,109800.0
2009-02-12 13:30:00,21.99,22.0,21.85,21.98,146400.0,16.5777,16.5852,16.4721,16.5701,146400.0
2009-02-12 13:40:00,21.99,22.04,21.95,22.04,17100.0,16.5777,16.6154,16.5475,16.6154,17100.0
2009-02-12 13:50:00,22.04,22.08,21.96,22.0,100000.0,16.6154,16.6455,16.5551,16.5852,100000.0
2009-02-12 14:00:00,22.0,22.02,21.91,21.99,77300.0,16.5852,16.6003,16.5174,16.5777,77300.0
2009-02-12 14:10:00,21.96,22.05,21.89,21.95,48600.0,16.5551,16.6229,16.5023,16.5475,48600.0
2009-02-12 14:20:00,21.95,21.99,21.91,21.92,71600.0,16.5475,16.5777,16.5174,16.5249,71600.0
2009-02-12 14:30:00,21.92,21.95,21.85,21.89,82200.0,16.5249,16.5475,16.4721,16.5023,82200.0
2009-02-12 14:40:00,21.89,21.92,21.85,21.9,132100.0,16.5023,16.5249,16.4721,16.5098,132100.0
2009-02-12 14:50:00,21.89,21.9,21.75,21.79,226900.0,16.5023,16.5098,16.3967,16.4269,226900.0
2009-02-12 15:00:00,21.79,22.0,21.79,22.0,81600.0,16.4269,16.5852,16.4269,16.5852,81600.0
2009-02-12 15:10:00,21.99,22.06,21.89,22.01,134300.0,16.5777,16.6304,16.5023,16.5927,134300.0
2009-02-12 15:20:00,22.02,22.09,21.91,21.99,328900.0,16.6003,16.6531,16.5174,16.5777,328900.0
2009-02-12 15:30:00,21.99,22.16,21.89,21.97,279700.0,16.5777,16.7058,16.5023,16.5626,279700.0
2009-02-12 15:40:00,21.98,22.24,21.97,22.11,278400.0,16.5701,16.7661,16.5626,16.6681,278400.0
2009-02-12 15:50:00,22.11,22.2,22.0,22.1,762500.0,16.6681,16.736,16.5852,16.6606,762500.0
2009-02-13 09:30:00,22.11,22.6,22.07,22.25,113300.0,16.6681,17.0375,16.638,16.7737,113300.0
2009-02-13 09:40:00,22.25,22.25,22.0,22.04,128500.0,16.7737,16.7737,16.5852,16.6154,128500.0
2009-02-13 09:50:00,22.04,22.2,22.01,22.2,60800.0,16.6154,16.736,16.5927,16.736,60800.0
2009-02-13 10:00:00,22.2,22.24,22.09,22.14,53400.0,16.736,16.7661,16.6531,16.6908,53400.0
2009-02-13 10:10:00,22.14,22.2,22.12,22.18,35500.0,16.6908,16.736,16.6757,16.7209,35500.0
2009-02-13 10:20:00,22.19,22.29,22.15,22.22,185900.0,16.7284,16.8038,16.6983,16.7511,185900.0
2009-02-13 10:30:00,22.21,22.25,22.17,22.18,115200.0,16.7435,16.7737,16.7134,16.7209,115200.0
2009-02-13 10:40:00,22.2,22.22,22.09,22.12,91500.0,16.736,16.7511,16.6531,16.6757,91500.0
2009-02-13 10:50:00,22.12,22.2,22.11,22.19,68200.0,16.6757,16.736,16.6681,16.7284,68200.0
2009-02-13 11:00:00,22.2,22.37,22.17,22.32,27600.0,16.736,16.8641,16.7134,16.8264,27600.0
2009-02-13 11:10:00,22.33,22.33,22.2,22.28,47400.0,16.834,16.834,16.736,16.7963,47400.0
2009-02-13 11:20:00,22.28,22.3,22.18,22.28,28600.0,16.7963,16.8114,16.7209,16.7963,28600.0
2009-02-13 11:30:00,22.27,22.3,22.21,22.23,22000.0,16.7888,16.8114,16.7435,16.7586,22000.0
2009-02-13 11:40:00,22.22,22.25,22.08,22.13,32500.0,16.7511,16.7737,16.6455,16.6832,32500.0
2009-02-13 11:50:00,22.12,22.19,22.05,22.12,50400.0,16.6757,16.7284,16.6229,16.6757,50400.0
2009-02-13 12:00:00,22.12,22.17,22.04,22.15,58900.0,16.6757,16.7134,16.6154,16.6983,58900.0
2009-02-13 12:10:00,22.15,22.18,22.06,22.16,30500.0,16.6983,16.7209,16.6304,16.7058,30500.0
2009-02-13 12:20:00,22.16,22.29,22.13,22.29,22700.0,16.7058,16.8038,16.6832,16.8038,22700.0
2009-02-13 12:30:00,22.29,22.31,22.11,22.17,65500.0,16.8038,16.8189,16.6681,16.7134,65500.0
2009-02-13 12:40:00,22.16,22.17,22.08,22.11,48900.0,16.7058,16.7134,16.6455,16.6681,48900.0
2009-02-13 12:50:00,22.11,22.11,22.04,22.1,26500.0,16.6681,16.6681,16.6154,16.6606,26500.0
2009-02-13 13:00:00,22.09,22.1,22.09,22.1,19800.0,16.6531,16.6606,16.6531,16.6606,19800.0
2009-02-13 13:10:00,22.1,22.12,22.07,22.11,24400.0,16.6606,16.6757,16.638,16.6681,24400.0
2009-02-13 13:20:00,22.11,22.11,22.08,22.1,59900.0,16.6681,16.6681,16.6455,16.6606,59900.0
2009-02-13 13:30:00,22.09,22.1,22.08,22.1,22500.0,16.6531,16.6606,16.6455,16.6606,22500.0
2009-02-13 13:40:00,22.1,22.21,22.09,22.19,59300.0,16.6606,16.7435,16.6531,16.7284,59300.0
2009-02-13 13:50:00,22.2,22.24,22.15,22.19,107400.0,16.736,16.7661,16.6983,16.7284,107400.0
2009-02-13 14:00:00,22.19,22.23,22.11,22.16,50000.0,16.7284,16.7586,16.6681,16.7058,50000.0
2009-02-13 14:10:00,22.19,22.25,22.11,22.21,83000.0,16.7284,16.7737,16.6681,16.7435,83000.0
2009-02-13 14:20:00,22.23,22.26,22.17,22.18,139200.0,16.7586,16.7812,16.7134,16.7209,139200.0
2009-02-13 14:30:00,22.18,22.21,22.15,22.2,35200.0,16.7209,16.7435,16.6983,16.736,35200.0
2009-02-13 14:40:00,22.2,22.21,22.17,22.2,64400.0,16.736,16.7435,16.7134,16.736,64400.0
2009-02-13 14:50:00,22.2,22.24,22.14,22.2,123800.0,16.736,16.7661,16.6908,16.736,123800.0
2009-02-13 15:00:00,22.2,22.22,22.15,22.19,74000.0,16.736,16.7511,16.6983,16.7284,74000.0
2009-02-13 15:10:00,22.19,22.19,22.12,22.16,44700.0,16.7284,16.7284,16.6757,16.7058,44700.0
2009-02-13 15:20:00,22.17,22.2,22.14,22.17,91300.0,16.7134,16.736,16.6908,16.7134,91300.0
2009-02-13 15:30:00,22.17,22.2,22.14,22.17,156500.0,16.7134,16.736,16.6908,16.7134,156500.0
2009-02-13 15:40:00,22.17,22.28,22.13,22.2,212000.0,16.7134,16.7963,16.6832,16.736,212000.0
2009-02-13 15:50:00,22.2,22.2,21.91,22.02,191900.0,16.736,16.736,16.5174,16.6003,191900.0
2009-02-17 09:30:00,21.29,21.63,20.85,20.9,107400.0,16.05,16.3063,15.7183,15.7559,107400.0
2009-02-17 09:40:00,20.94,21.0,20.59,20.64,80200.0,15.7861,15.8313,15.5222,15.5599,80200.0
2009-02-17 09:50:00,20.65,20.65,20.4,20.5,173000.0,15.5675,15.5675,15.379,15.4544,173000.0
2009-02-17 10:00:00,20.49,20.77,20.43,20.76,171200.0,15.4469,15.6579,15.4016,15.6504,171200.0
2009-02-17 10:10:00,20.77,20.77,20.6,20.62,90600.0,15.6579,15.6579,15.5298,15.5449,90600.0
2009-02-17 10:20:00,20.62,20.63,20.52,20.54,59900.0,15.5449,15.5524,15.4695,15.4846,59900.0
2009-02-17 10:30:00,20.57,20.6,20.48,20.48,98400.0,15.5072,15.5298,15.4393,15.4393,98400.0
2009-02-17 10:40:00,20.5,20.63,20.48,20.6,109400.0,15.4544,15.5524,15.4393,15.5298,109400.0
2009-02-17 10:50:00,20.62,20.74,20.58,20.67,43700.0,15.5449,15.6353,15.5147,15.5826,43700.0
2009-02-17 11:00:00,20.67,20.67,20.56,20.62,51600.0,15.5826,15.5826,15.4996,15.5449,51600.0
2009-02-17 11:10:00,20.63,20.71,20.56,20.69,255200.0,15.5524,15.6127,15.4996,15.5976,255200.0
2009-02-17 11:20:00,20.69,20.71,20.65,20.68,68000.0,15.5976,15.6127,15.5675,15.5901,68000.0
2009-02-17 11:30:00,20.68,20.7,20.64,20.7,52900.0,15.5901,15.6052,15.5599,15.6052,52900.0
2009-02-17 11:40:00,20.7,20.74,20.6,20.61,49300.0,15.6052,15.6353,15.5298,15.5373,49300.0
2009-02-17 11:50:00,20.6,20.6,20.5,20.5,34300.0,15.5298,15.5298,15.4544,15.4544,34300.0
2009-02-17 12:00:00,20.51,20.61,20.51,20.55,38400.0,15.4619,15.5373,15.4619,15.4921,38400.0
2009-02-17 12:10:00,20.55,20.56,20.47,20.49,62800.0,15.4921,15.4996,15.4318,15.4469,62800.0
2009-02-17 12:20:00,20.49,20.55,20.48,20.54,57900.0,15.4469,15.4921,15.4393,15.4846,57900.0
2009-02-17 12:30:00,20.54,20.62,20.54,20.6,37200.0,15.4846,15.5449,15.4846,15.5298,37200.0
2009-02-17 12:40:00,20.6,20.6,20.56,20.6,62300.0,15.5298,15.5298,15.4996,15.5298,62300.0
2009-02-17 12:50:00,20.6,20.6,20.57,20.6,19100.0,15.5298,15.5298,15.5072,15.5298,19100.0
2009-02-17 13:00:00,20.6,20.6,20.55,20.58,23900.0,15.5298,15.5298,15.4921,15.5147,23900.0
2009-02-17 13:10:00,20.57,20.6,20.56,20.58,30300.0,15.5072,15.5298,15.4996,15.5147,30300.0
2009-02-17 13:20:00,20.57,20.57,20.27,20.35,194700.0,15.5072,15.5072,15.281,15.3413,194700.0
2009-02-17 13:30:00,20.37,20.37,20.12,20.14,173100.0,15.3564,15.3564,15.1679,15.183,173100.0
2009-02-17 13:40:00,20.15,20.2,19.93,20.0,397500.0,15.1905,15.2282,15.0247,15.0775,397500.0
2009-02-17 13:50:00,20.0,20.2,19.97,20.19,164900.0,15.0775,15.2282,15.0548,15.2207,164900.0
2009-02-17 14:00:00,20.2,20.32,20.17,20.29,50000.0,15.2282,15.3187,15.2056,15.2961,50000.0
2009-02-17 14:10:00,20.28,20.3,20.26,20.27,40700.0,15.2885,15.3036,15.2735,15.281,40700.0
2009-02-17 14:20:00,20.28,20.3,20.11,20.15,33500.0,15.2885,15.3036,15.1604,15.1905,33500.0
2009-02-17 14:30:00,20.15,20.25,20.07,20.21,54100.0,15.1905,15.2659,15.1302,15.2358,54100.0
2009-02-17 14:40:00,20.2,20.3,20.18,20.21,54900.0,15.2282,15.3036,15.2132,15.2358,54900.0
2009-02-17 14:50:00,20.22,20.26,20.15,20.17,71400.0,15.2433,15.2735,15.1905,15.2056,71400.0
2009-02-17 15:00:00,20.16,20.26,20.1,20.21,103500.0,15.1981,15.2735,15.1528,15.2358,103500.0
2009-02-17 15:10:00,20.21,20.31,20.13,20.13,84400.0,15.2358,15.3112,15.1755,15.1755,84400.0
2009-02-17 15:20:00,20.12,20.23,20.04,20.08,112600.0,15.1679,15.2509,15.1076,15.1378,112600.0
2009-02-17 15:30:00,20.08,20.25,20.05,20.19,263900.0,15.1378,15.2659,15.1152,15.2207,263900.0
2009-02-17 15:40:00,20.19,20.2,20.01,20.05,203100.0,15.2207,15.2282,15.085,15.1152,203100.0
2009-02-17 15:50:00,20.05,20.14,19.9,19.92,296200.0,15.1152,15.183,15.0021,15.0172,296200.0
2009-02-18 09:30:00,20.51,20.51,20.0,20.02,99400.0,15.4619,15.4619,15.0775,15.0925,99400.0
2009-02-18 09:40:00,20.05,20.13,19.91,19.96,78400.0,15.1152,15.1755,15.0096,15.0473,78400.0
2009-02-18 09:50:00,19.94,19.94,19.75,19.84,49000.0,15.0322,15.0322,14.889,14.9568,49000.0
2009-02-18 10:00:00,19.82,19.99,19.73,19.84,73200.0,14.9418,15.0699,14.8739,14.9568,73200.0
2009-02-18 10:10:00,19.83,19.84,19.71,19.76,76600.0,14.9493,14.9568,14.8588,14.8965,76600.0
2009-02-18 10:20:00,19.76,19.8,19.67,19.71,37000.0,14.8965,14.9267,14.8287,14.8588,37000.0
2009-02-18 10:30:00,19.71,19.8,19.7,19.8,45700.0,14.8588,14.9267,14.8513,14.9267,45700.0
2009-02-18 10:40:00,19.8,19.84,19.71,19.72,96100.0,14.9267,14.9568,14.8588,14.8664,96100.0
2009-02-18 10:50:00,19.71,19.79,19.62,19.75,121500.0,14.8588,14.9191,14.791,14.889,121500.0
2009-02-18 11:00:00,19.74,19.75,19.61,19.67,56800.0,14.8815,14.889,14.7835,14.8287,56800.0
2009-02-18 11:10:00,19.66,19.72,19.64,19.68,32900.0,14.8211,14.8664,14.8061,14.8362,32900.0
2009-02-18 11:20:00,19.68,19.84,19.65,19.83,60700.0,14.8362,14.9568,14.8136,14.9493,60700.0
2009-02-18 11:30:00,19.82,19.85,19.8,19.84,79500.0,14.9418,14.9644,14.9267,14.9568,79500.0
2009-02-18 11:40:00,19.83,19.87,19.81,19.85,113300.0,14.9493,14.9795,14.9342,14.9644,113300.0
2009-02-18 11:50:00,19.84,19.89,19.82,19.85,89700.0,14.9568,14.9945,14.9418,14.9644,89700.0
2009-02-18 12:00:00,19.83,19.86,19.8,19.85,48100.0,14.9493,14.9719,14.9267,14.9644,48100.0
2009-02-18 12:10:00,19.85,19.85,19.77,19.8,39300.0,14.9644,14.9644,14.9041,14.9267,39300.0
2009-02-18 12:20:00,19.8,19.82,19.75,19.77,23000.0,14.9267,14.9418,14.889,14.9041,23000.0
2009-02-18 12:30:00,19.77,19.8,19.75,19.75,27500.0,14.9041,14.9267,14.889,14.889,27500.0
2009-02-18 12:40:00,19.75,19.78,19.75,19.75,17900.0,14.889,14.9116,14.889,14.889,17900.0
2009-02-18 12:50:00,19.75,19.81,19.75,19.79,27200.0,14.889,14.9342,14.889,14.9191,27200.0
2009-02-18 13:00:00,19.77,19.81,19.75,19.77,34900.0,14.9041,14.9342,14.889,14.9041,34900.0
2009-02-18 13:10:00,19.76,19.8,19.75,19.75,46700.0,14.8965,14.9267,14.889,14.889,46700.0
2009-02-18 13:20:00,19.76,19.8,19.74,19.78,50200.0,14.8965,14.9267,14.8815,14.9116,50200.0
2009-02-18 13:30:00,19.78,19.8,19.65,19.65,61000.0,14.9116,14.9267,14.8136,14.8136,61000.0
2009-02-18 13:40:00,19.65,19.65,19.58,19.63,70100.0,14.8136,14.8136,14.7608,14.7985,70100.0
2009-02-18 13:50:00,19.61,19.67,19.57,19.57,96800.0,14.7835,14.8287,14.7533,14.7533,96800.0
2009-02-18 14:00:00,19.58,19.78,19.53,19.77,35300.0,14.7608,14.9116,14.7231,14.9041,35300.0
2009-02-18 14:10:00,19.77,19.8,19.52,19.58,36700.0,14.9041,14.9267,14.7156,14.7608,36700.0
2009-02-18 14:20:00,19.6,19.69,19.57,19.69,20000.0,14.7759,14.8438,14.7533,14.8438,20000.0
2009-02-18 14:30:00,19.65,19.66,19.52,19.55,25700.0,14.8136,14.8211,14.7156,14.7382,25700.0
2009-02-18 14:40:00,19.52,19.64,19.52,19.62,29100.0,14.7156,14.8061,14.7156,14.791,29100.0
2009-02-18 14:50:00,19.61,19.68,19.51,19.63,58700.0,14.7835,14.8362,14.7081,14.7985,58700.0
2009-02-18 15:00:00,19.67,19.7,19.6,19.61,31200.0,14.8287,14.8513,14.7759,14.7835,31200.0
2009-02-18 15:10:00,19.61,19.73,19.6,19.68,56000.0,14.7835,14.8739,14.7759,14.8362,56000.0
2009-02-18 15:20:00,19.68,19.73,19.6,19.61,53100.0,14.8362,14.8739,14.7759,14.7835,53100.0
2009-02-18 15:30:00,19.62,19.71,19.6,19.65,35200.0,14.791,14.8588,14.7759,14.8136,35200.0
2009-02-18 15:40:00,19.65,19.72,19.56,19.56,144600.0,14.8136,14.8664,14.7458,14.7458,144600.0
2009-02-18 15:50:00,19.56,19.75,19.56,19.65,234800.0,14.7458,14.889,14.7458,14.8136,234800.0
2009-02-19 09:30:00,19.93,20.21,19.8,19.85,106400.0,15.0247,15.2358,14.9267,14.9644,106400.0
2009-02-19 09:40:00,19.87,20.02,19.84,20.0,124200.0,14.9795,15.0925,14.9568,15.0775,124200.0
2009-02-19 09:50:00,20.0,20.14,19.95,20.09,70100.0,15.0775,15.183,15.0398,15.1453,70100.0
2009-02-19 10:00:00,20.08,20.12,19.99,20.07,55800.0,15.1378,15.1679,15.0699,15.1302,55800.0
2009-02-19 10:10:00,20.07,20.13,20.01,20.05,110400.0,15.1302,15.1755,15.085,15.1152,110400.0
2009-02-19 10:20:00,20.03,20.13,19.99,19.99,57800.0,15.1001,15.1755,15.0699,15.0699,57800.0
2009-02-19 10:30:00,19.99,20.03,19.89,19.98,51800.0,15.0699,15.1001,14.9945,15.0624,51800.0
2009-02-19 10:40:00,19.97,20.11,19.94,19.97,48400.0,15.0548,15.1604,15.0322,15.0548,48400.0
2009-02-19 10:50:00,19.98,20.0,19.95,19.99,17200.0,15.0624,15.0775,15.0398,15.0699,17200.0
2009-02-19 11:00:00,20.0,20.0,19.94,19.98,27300.0,15.0775,15.0775,15.0322,15.0624,27300.0
2009-02-19 11:10:00,19.98,20.0,19.95,20.0,14400.0,15.0624,15.0775,15.0398,15.0775,14400.0
2009-02-19 11:20:00,20.0,20.0,19.96,20.0,19100.0,15.0775,15.0775,15.0473,15.0775,19100.0
2009-02-19 11:30:00,20.0,20.01,19.98,20.01,30600.0,15.0775,15.085,15.0624,15.085,30600.0
2009-02-19 11:40:00,20.0,20.0,19.89,19.89,15300.0,15.0775,15.0775,14.9945,14.9945,15300.0
2009-02-19 11:50:00,19.88,19.9,19.8,19.84,40700.0,14.987,15.0021,14.9267,14.9568,40700.0
2009-02-19 12:00:00,19.81,19.81,19.73,19.78,15300.0,14.9342,14.9342,14.8739,14.9116,15300.0
2009-02-19 12:10:00,19.77,19.8,19.74,19.78,15700.0,14.9041,14.9267,14.8815,14.9116,15700.0
2009-02-19 12:20:00,19.78,19.8,19.77,19.79,13200.0,14.9116,14.9267,14.9041,14.9191,13200.0
2009-02-19 12:30:00,19.79,19.8,19.73,19.75,28700.0,14.9191,14.9267,14.8739,14.889,28700.0
2009-02-19 12:40:00,19.75,19.77,19.75,19.76,8500.0,14.889,14.9041,14.889,14.8965,8500.0
2009-02-19 12:50:00,19.77,19.79,19.75,19.76,13200.0,14.9041,14.9191,14.889,14.8965,13200.0
2009-02-19 13:00:00,19.77,19.78,19.75,19.78,54600.0,14.9041,14.9116,14.889,14.9116,54600.0
2009-02-19 13:10:00,19.77,19.92,19.76,19.92,46400.0,14.9041,15.0172,14.8965,15.0172,46400.0
2009-02-19 13:20:00,19.91,20.0,19.89,19.96,62100.0,15.0096,15.0775,14.9945,15.0473,62100.0
2009-02-19 13:30:00,19.96,20.01,19.96,19.96,30600.0,15.0473,15.085,15.0473,15.0473,30600.0
2009-02-19 13:40:00,19.99,19.99,19.95,19.96,30100.0,15.0699,15.0699,15.0398,15.0473,30100.0
2009-02-19 13:50:00,19.96,19.97,19.93,19.95,27200.0,15.0473,15.0548,15.0247,15.0398,27200.0
2009-02-19 14:00:00,19.95,19.98,19.92,19.97,56400.0,15.0398,15.0624,15.0172,15.0548,56400.0
2009-02-19 14:10:00,19.96,19.97,19.93,19.93,21600.0,15.0473,15.0548,15.0247,15.0247,21600.0
2009-02-19 14:20:00,19.93,19.97,19.93,19.97,28700.0,15.0247,15.0548,15.0247,15.0548,28700.0
2009-02-19 14:30:00,19.97,19.97,19.92,19.96,37100.0,15.0548,15.0548,15.0172,15.0473,37100.0
2009-02-19 14:40:00,19.95,19.96,19.82,19.84,89200.0,15.0398,15.0473,14.9418,14.9568,89200.0
2009-02-19 14:50:00,19.84,19.89,19.82,19.86,86400.0,14.9568,14.9945,14.9418,14.9719,86400.0
2009-02-19 15:00:00,19.86,19.91,19.83,19.86,38900.0,14.9719,15.0096,14.9493,14.9719,38900.0
2009-02-19 15:10:00,19.86,19.86,19.73,19.77,45200.0,14.9719,14.9719,14.8739,14.9041,45200.0
2009-02-19 15:20:00,19.8,19.87,19.76,19.84,67200.0,14.9267,14.9795,14.8965,14.9568,67200.0
2009-02-19 15:30:00,19.83,19.85,19.77,19.8,71000.0,14.9493,14.9644,14.9041,14.9267,71000.0
2009-02-19 15:40:00,19.8,19.95,19.74,19.93,84100.0,14.9267,15.0398,14.8815,15.0247,84100.0
2009-02-19 15:50:00,19.92,19.96,19.83,19.95,161400.0,15.0172,15.0473,14.9493,15.0398,161400.0
2009-02-20 09:30:00,19.63,20.13,19.6,19.67,89600.0,14.7985,15.1755,14.7759,14.8287,89600.0
2009-02-20 09:40:00,19.65,19.69,19.44,19.63,44300.0,14.8136,14.8438,14.6553,14.7985,44300.0
2009-02-20 09:50:00,19.6,19.67,19.55,19.65,21900.0,14.7759,14.8287,14.7382,14.8136,21900.0
2009-02-20 10:00:00,19.66,19.67,19.55,19.6,24600.0,14.8211,14.8287,14.7382,14.7759,24600.0
2009-02-20 10:10:00,19.61,19.62,19.51,19.51,25100.0,14.7835,14.791,14.7081,14.7081,25100.0
2009-02-20 10:20:00,19.52,19.57,19.47,19.57,47000.0,14.7156,14.7533,14.6779,14.7533,47000.0
2009-02-20 10:30:00,19.56,19.56,19.5,19.51,32300.0,14.7458,14.7458,14.7005,14.7081,32300.0
2009-02-20 10:40:00,19.51,19.61,19.48,19.53,49000.0,14.7081,14.7835,14.6854,14.7231,49000.0
2009-02-20 10:50:00,19.51,19.52,19.26,19.3,77000.0,14.7081,14.7156,14.5196,14.5498,77000.0
2009-02-20 11:00:00,19.3,19.31,19.2,19.24,113700.0,14.5498,14.5573,14.4744,14.5045,113700.0
2009-02-20 11:10:00,19.21,19.29,19.15,19.29,54900.0,14.4819,14.5422,14.4367,14.5422,54900.0
2009-02-20 11:20:00,19.28,19.37,19.21,19.23,74000.0,14.5347,14.6025,14.4819,14.497,74000.0
2009-02-20 11:30:00,19.23,19.23,19.15,19.21,67300.0,14.497,14.497,14.4367,14.4819,67300.0
2009-02-20 11:40:00,19.21,19.25,19.17,19.25,33700.0,14.4819,14.5121,14.4517,14.5121,33700.0
2009-02-20 11:50:00,19.25,19.29,19.16,19.16,73500.0,14.5121,14.5422,14.4442,14.4442,73500.0
2009-02-20 12:00:00,19.17,19.27,19.15,19.27,58800.0,14.4517,14.5271,14.4367,14.5271,58800.0
2009-02-20 12:10:00,19.27,19.27,19.2,19.24,40000.0,14.5271,14.5271,14.4744,14.5045,40000.0
2009-02-20 12:20:00,19.24,19.26,19.18,19.2,39500.0,14.5045,14.5196,14.4593,14.4744,39500.0
2009-02-20 12:30:00,19.21,19.21,19.07,19.09,78600.0,14.4819,14.4819,14.3764,14.3914,78600.0
2009-02-20 12:40:00,19.08,19.09,18.85,18.85,89900.0,14.3839,14.3914,14.2105,14.2105,89900.0
2009-02-20 12:50:00,18.86,19.1,18.75,18.77,111400.0,14.218,14.399,14.1351,14.1502,111400.0
2009-02-20 13:00:00,18.76,18.77,18.6,18.73,105500.0,14.1427,14.1502,14.022,14.12,105500.0
2009-02-20 13:10:00,18.72,18.77,18.68,18.72,50900.0,14.1125,14.1502,14.0823,14.1125,50900.0
2009-02-20 13:20:00,18.72,18.9,18.69,18.89,56300.0,14.1125,14.2482,14.0899,14.2407,56300.0
2009-02-20 13:30:00,18.89,18.94,18.86,18.93,50000.0,14.2407,14.2784,14.218,14.2708,50000.0
2009-02-20 13:40:00,18.93,19.06,18.93,19.06,43100.0,14.2708,14.3688,14.2708,14.3688,43100.0
2009-02-20 13:50:00,19.07,19.15,19.04,19.05,88400.0,14.3764,14.4367,14.3537,14.3613,88400.0
2009-02-20 14:00:00,19.05,19.13,19.0,19.1,109100.0,14.3613,14.4216,14.3236,14.399,109100.0
2009-02-20 14:10:00,19.09,19.2,19.03,19.14,97100.0,14.3914,14.4744,14.3462,14.4291,97100.0
2009-02-20 14:20:00,19.13,19.38,19.11,19.17,88500.0,14.4216,14.6101,14.4065,14.4517,88500.0
2009-02-20 14:30:00,19.18,19.43,19.18,19.43,114000.0,14.4593,14.6478,14.4593,14.6478,114000.0
2009-02-20 14:40:00,19.45,19.83,19.37,19.83,262400.0,14.6628,14.9493,14.6025,14.9493,262400.0
2009-02-20 14:50:00,19.84,19.94,19.75,19.83,380500.0,14.9568,15.0322,14.889,14.9493,380500.0
2009-02-20 15:00:00,19.83,19.83,19.5,19.6,164000.0,14.9493,14.9493,14.7005,14.7759,164000.0
2009-02-20 15:10:00,19.6,19.78,19.56,19.75,143700.0,14.7759,14.9116,14.7458,14.889,143700.0
2009-02-20 15:20:00,19.75,19.77,19.69,19.69,137100.0,14.889,14.9041,14.8438,14.8438,137100.0
2009-02-20 15:30:00,19.7,19.7,19.6,19.68,101300.0,14.8513,14.8513,14.7759,14.8362,101300.0
2009-02-20 15:40:00,19.68,19.7,19.6,19.7,101000.0,14.8362,14.8513,14.7759,14.8513,101000.0
2009-02-20 15:50:00,19.7,19.8,19.64,19.79,150600.0,14.8513,14.9267,14.8061,14.9191,150600.0
2009-02-23 09:30:00,20.75,21.32,19.92,20.12,149900.0,15.6429,16.0726,15.0172,15.1679,149900.0
2009-02-23 09:40:00,20.08,20.18,20.02,20.07,82600.0,15.1378,15.2132,15.0925,15.1302,82600.0
2009-02-23 09:50:00,20.06,20.15,19.94,19.95,74800.0,15.1227,15.1905,15.0322,15.0398,74800.0
2009-02-23 10:00:00,19.98,20.03,19.87,20.0,99800.0,15.0624,15.1001,14.9795,15.0775,99800.0
2009-02-23 10:10:00,19.99,20.03,19.84,19.93,59200.0,15.0699,15.1001,14.9568,15.0247,59200.0
2009-02-23 10:20:00,19.87,19.96,19.72,19.77,31700.0,14.9795,15.0473,14.8664,14.9041,31700.0
2009-02-23 10:30:00,19.77,19.77,19.58,19.6,78500.0,14.9041,14.9041,14.7608,14.7759,78500.0
2009-02-23 10:40:00,19.6,19.7,19.54,19.63,31400.0,14.7759,14.8513,14.7307,14.7985,31400.0
2009-02-23 10:50:00,19.63,19.67,19.45,19.48,24800.0,14.7985,14.8287,14.6628,14.6854,24800.0
2009-02-23 11:00:00,19.49,19.66,19.49,19.64,93800.0,14.693,14.8211,14.693,14.8061,93800.0
2009-02-23 11:10:00,19.66,19.73,19.62,19.67,107800.0,14.8211,14.8739,14.791,14.8287,107800.0
2009-02-23 11:20:00,19.67,19.85,19.66,19.83,49900.0,14.8287,14.9644,14.8211,14.9493,49900.0
2009-02-23 11:30:00,19.83,19.86,19.75,19.85,53300.0,14.9493,14.9719,14.889,14.9644,53300.0
2009-02-23 11:40:00,19.85,19.92,19.81,19.91,50600.0,14.9644,15.0172,14.9342,15.0096,50600.0
2009-02-23 11:50:00,19.93,19.97,19.9,19.97,55000.0,15.0247,15.0548,15.0021,15.0548,55000.0
2009-02-23 12:00:00,19.97,19.98,19.75,19.79,82800.0,15.0548,15.0624,14.889,14.9191,82800.0
2009-02-23 12:10:00,19.78,19.84,19.75,19.76,56400.0,14.9116,14.9568,14.889,14.8965,56400.0
2009-02-23 12:20:00,19.76,19.84,19.73,19.82,55300.0,14.8965,14.9568,14.8739,14.9418,55300.0
2009-02-23 12:30:00,19.82,19.86,19.76,19.82,39100.0,14.9418,14.9719,14.8965,14.9418,39100.0
2009-02-23 12:40:00,19.82,19.82,19.71,19.71,40000.0,14.9418,14.9418,14.8588,14.8588,40000.0
2009-02-23 12:50:00,19.71,19.85,19.57,19.57,120800.0,14.8588,14.9644,14.7533,14.7533,120800.0
2009-02-23 13:00:00,19.55,19.68,19.52,19.54,59500.0,14.7382,14.8362,14.7156,14.7307,59500.0
2009-02-23 13:10:00,19.56,19.63,19.46,19.59,86800.0,14.7458,14.7985,14.6704,14.7684,86800.0
2009-02-23 13:20:00,19.59,19.66,19.58,19.62,97200.0,14.7684,14.8211,14.7608,14.791,97200.0
2009-02-23 13:30:00,19.63,19.71,19.58,19.71,90300.0,14.7985,14.8588,14.7608,14.8588,90300.0
2009-02-23 13:40:00,19.71,19.8,19.58,19.6,43100.0,14.8588,14.9267,14.7608,14.7759,43100.0
2009-02-23 13:50:00,19.6,19.61,19.5,19.51,42800.0,14.7759,14.7835,14.7005,14.7081,42800.0
2009-02-23 14:00:00,19.51,19.64,19.5,19.63,95500.0,14.7081,14.8061,14.7005,14.7985,95500.0
2009-02-23 14:10:00,19.63,19.73,19.58,19.71,70500.0,14.7985,14.8739,14.7608,14.8588,70500.0
2009-02-23 14:20:00,19.71,19.82,19.66,19.73,113200.0,14.8588,14.9418,14.8211,14.8739,113200.0
2009-02-23 14:30:00,19.71,19.75,19.64,19.75,68600.0,14.8588,14.889,14.8061,14.889,68600.0
2009-02-23 14:40:00,19.76,19.76,19.5,19.5,60700.0,14.8965,14.8965,14.7005,14.7005,60700.0
2009-02-23 14:50:00,19.51,19.52,19.28,19.3,103600.0,14.7081,14.7156,14.5347,14.5498,103600.0
2009-02-23 15:00:00,19.31,19.43,19.27,19.4,102600.0,14.5573,14.6478,14.5271,14.6251,102600.0
2009-02-23 15:10:00,19.39,19.4,19.29,19.33,102800.0,14.6176,14.6251,14.5422,14.5724,102800.0
2009-02-23 15:20:00,19.32,19.76,19.2,19.25,194900.0,14.5648,14.8965,14.4744,14.5121,194900.0
2009-02-23 15:30:00,19.26,19.39,19.25,19.36,164100.0,14.5196,14.6176,14.5121,14.595,164100.0
2009-02-23 15:40:00,19.36,19.44,19.26,19.43,252400.0,14.595,14.6553,14.5196,14.6478,252400.0
2009-02-23 15:50:00,19.43,19.44,19.23,19.23,236700.0,14.6478,14.6553,14.497,14.497,236700.0
2009-02-24 09:30:00,19.48,19.49,19.28,19.44,33600.0,14.6854,14.693,14.5347,14.6553,33600.0
2009-02-24 09:40:00,19.44,19.52,19.44,19.46,30500.0,14.6553,14.7156,14.6553,14.6704,30500.0
2009-02-24 09:50:00,19.46,19.5,19.21,19.29,97300.0,14.6704,14.7005,14.4819,14.5422,97300.0
2009-02-24 10:00:00,19.28,19.36,19.25,19.26,37500.0,14.5347,14.595,14.5121,14.5196,37500.0
2009-02-24 10:10:00,19.27,19.33,19.25,19.29,47000.0,14.5271,14.5724,14.5121,14.5422,47000.0
2009-02-24 10:20:00,19.3,19.37,19.26,19.32,30200.0,14.5498,14.6025,14.5196,14.5648,30200.0
2009-02-24 10:30:00,19.33,19.4,19.32,19.4,20600.0,14.5724,14.6251,14.5648,14.6251,20600.0
2009-02-24 10:40:00,19.39,19.46,19.38,19.41,39200.0,14.6176,14.6704,14.6101,14.6327,39200.0
2009-02-24 10:50:00,19.41,19.47,19.37,19.47,60900.0,14.6327,14.6779,14.6025,14.6779,60900.0
2009-02-24 11:00:00,19.48,19.52,19.43,19.44,37200.0,14.6854,14.7156,14.6478,14.6553,37200.0
2009-02-24 11:10:00,19.44,19.59,19.43,19.51,24700.0,14.6553,14.7684,14.6478,14.7081,24700.0
2009-02-24 11:20:00,19.54,19.54,19.39,19.45,15100.0,14.7307,14.7307,14.6176,14.6628,15100.0
2009-02-24 11:30:00,19.44,19.44,19.38,19.41,15700.0,14.6553,14.6553,14.6101,14.6327,15700.0
2009-02-24 11:40:00,19.41,19.48,19.39,19.41,15400.0,14.6327,14.6854,14.6176,14.6327,15400.0
2009-02-24 11:50:00,19.39,19.5,19.39,19.45,20300.0,14.6176,14.7005,14.6176,14.6628,20300.0
2009-02-24 12:00:00,19.44,19.5,19.39,19.39,13400.0,14.6553,14.7005,14.6176,14.6176,13400.0
2009-02-24 12:10:00,19.39,19.42,19.38,19.41,13100.0,14.6176,14.6402,14.6101,14.6327,13100.0
2009-02-24 12:20:00,19.43,19.48,19.42,19.47,19400.0,14.6478,14.6854,14.6402,14.6779,19400.0
2009-02-24 12:30:00,19.48,19.67,19.47,19.63,47600.0,14.6854,14.8287,14.6779,14.7985,47600.0
2009-02-24 12:40:00,19.63,19.76,19.62,19.76,37100.0,14.7985,14.8965,14.791,14.8965,37100.0
2009-02-24 12:50:00,19.77,19.89,19.76,19.85,145000.0,14.9041,14.9945,14.8965,14.9644,145000.0
2009-02-24 13:00:00,19.87,19.97,19.86,19.95,22500.0,14.9795,15.0548,14.9719,15.0398,22500.0
2009-02-24 13:10:00,19.94,19.97,19.81,19.83,32500.0,15.0322,15.0548,14.9342,14.9493,32500.0
2009-02-24 13:20:00,19.81,19.94,19.81,19.89,30500.0,14.9342,15.0322,14.9342,14.9945,30500.0
2009-02-24 13:30:00,19.89,19.99,19.89,19.95,26100.0,14.9945,15.0699,14.9945,15.0398,26100.0
2009-02-24 13:40:00,19.92,19.95,19.89,19.93,20500.0,15.0172,15.0398,14.9945,15.0247,20500.0
2009-02-24 13:50:00,19.93,20.01,19.93,19.99,70100.0,15.0247,15.085,15.0247,15.0699,70100.0
2009-02-24 14:00:00,19.99,20.0,19.97,19.99,34100.0,15.0699,15.0775,15.0548,15.0699,34100.0
2009-02-24 14:10:00,20.0,20.12,19.94,20.08,51200.0,15.0775,15.1679,15.0322,15.1378,51200.0
2009-02-24 14:20:00,20.08,20.27,20.04,20.25,104500.0,15.1378,15.281,15.1076,15.2659,104500.0
2009-02-24 14:30:00,20.24,20.35,20.16,20.26,135800.0,15.2584,15.3413,15.1981,15.2735,135800.0
2009-02-24 14:40:00,20.27,20.39,20.13,20.24,140800.0,15.281,15.3715,15.1755,15.2584,140800.0
2009-02-24 14:50:00,20.24,20.4,20.22,20.4,124100.0,15.2584,15.379,15.2433,15.379,124100.0
2009-02-24 15:00:00,20.4,20.46,20.35,20.45,143600.0,15.379,15.4242,15.3413,15.4167,143600.0
2009-02-24 15:10:00,20.44,20.62,20.36,20.6,184900.0,15.4092,15.5449,15.3489,15.5298,184900.0
2009-02-24 15:20:00,20.6,20.68,20.56,20.6,285500.0,15.5298,15.5901,15.4996,15.5298,285500.0
2009-02-24 15:30:00,20.59,20.64,20.5,20.53,210400.0,15.5222,15.5599,15.4544,15.477,210400.0
2009-02-24 15:40:00,20.53,20.63,20.5,20.59,140600.0,15.477,15.5524,15.4544,15.5222,140600.0
2009-02-24 15:50:00,20.58,20.59,20.45,20.48,116600.0,15.5147,15.5222,15.4167,15.4393,116600.0
2009-02-25 09:30:00,20.49,20.49,20.05,20.32,60400.0,15.4469,15.4469,15.1152,15.3187,60400.0
2009-02-25 09:40:00,20.29,20.31,20.19,20.22,38600.0,15.2961,15.3112,15.2207,15.2433,38600.0
2009-02-25 09:50:00,20.22,20.42,20.22,20.31,40400.0,15.2433,15.3941,15.2433,15.3112,40400.0
2009-02-25 10:00:00,20.27,20.31,20.08,20.12,59100.0,15.281,15.3112,15.1378,15.1679,59100.0
2009-02-25 10:10:00,20.08,20.22,20.06,20.14,24000.0,15.1378,15.2433,15.1227,15.183,24000.0
2009-02-25 10:20:00,20.14,20.26,20.12,20.25,20400.0,15.183,15.2735,15.1679,15.2659,20400.0
2009-02-25 10:30:00,20.24,20.46,20.24,20.45,72500.0,15.2584,15.4242,15.2584,15.4167,72500.0
2009-02-25 10:40:00,20.45,20.51,20.11,20.14,164600.0,15.4167,15.4619,15.1604,15.183,164600.0
2009-02-25 10:50:00,20.12,20.32,20.12,20.32,36100.0,15.1679,15.3187,15.1679,15.3187,36100.0
2009-02-25 11:00:00,20.33,20.43,20.3,20.4,50400.0,15.3262,15.4016,15.3036,15.379,50400.0
2009-02-25 11:10:00,20.4,20.51,20.27,20.47,85000.0,15.379,15.4619,15.281,15.4318,85000.0
2009-02-25 11:20:00,20.45,20.52,20.45,20.5,52900.0,15.4167,15.4695,15.4167,15.4544,52900.0
2009-02-25 11:30:00,20.51,20.57,20.41,20.43,35200.0,15.4619,15.5072,15.3865,15.4016,35200.0
2009-02-25 11:40:00,20.43,20.6,20.42,20.51,26600.0,15.4016,15.5298,15.3941,15.4619,26600.0
2009-02-25 11:50:00,20.54,20.54,20.33,20.35,32700.0,15.4846,15.4846,15.3262,15.3413,32700.0
2009-02-25 12:00:00,20.37,20.55,20.37,20.45,39000.0,15.3564,15.4921,15.3564,15.4167,39000.0
2009-02-25 12:10:00,20.45,20.46,20.29,20.29,24300.0,15.4167,15.4242,15.2961,15.2961,24300.0
2009-02-25 12:20:00,20.29,20.33,20.17,20.17,286600.0,15.2961,15.3262,15.2056,15.2056,286600.0
2009-02-25 12:30:00,20.16,20.18,20.11,20.14,38900.0,15.1981,15.2132,15.1604,15.183,38900.0
2009-02-25 12:40:00,20.14,20.14,19.98,20.09,76200.0,15.183,15.183,15.0624,15.1453,76200.0
2009-02-25 12:50:00,20.08,20.27,20.03,20.23,51700.0,15.1378,15.281,15.1001,15.2509,51700.0
2009-02-25 13:00:00,20.23,20.3,20.21,20.27,35600.0,15.2509,15.3036,15.2358,15.281,35600.0
2009-02-25 13:10:00,20.27,20.27,20.22,20.25,60800.0,15.281,15.281,15.2433,15.2659,60800.0
2009-02-25 13:20:00,20.25,20.3,20.23,20.25,76400.0,15.2659,15.3036,15.2509,15.2659,76400.0
2009-02-25 13:30:00,20.25,20.38,20.24,20.36,30700.0,15.2659,15.3639,15.2584,15.3489,30700.0
2009-02-25 13:40:00,20.36,20.53,20.36,20.52,48500.0,15.3489,15.477,15.3489,15.4695,48500.0
2009-02-25 13:50:00,20.53,20.58,20.43,20.5,97000.0,15.477,15.5147,15.4016,15.4544,97000.0
2009-02-25 14:00:00,20.5,20.54,20.21,20.32,52100.0,15.4544,15.4846,15.2358,15.3187,52100.0
2009-02-25 14:10:00,20.33,20.41,20.18,20.19,52900.0,15.3262,15.3865,15.2132,15.2207,52900.0
2009-02-25 14:20:00,20.17,20.24,20.1,20.18,105400.0,15.2056,15.2584,15.1528,15.2132,105400.0
2009-02-25 14:30:00,20.2,20.22,20.11,20.13,133400.0,15.2282,15.2433,15.1604,15.1755,133400.0
2009-02-25 14:40:00,20.15,20.38,20.14,20.35,85500.0,15.1905,15.3639,15.183,15.3413,85500.0
2009-02-25 14:50:00,20.35,20.54,20.35,20.53,230200.0,15.3413,15.4846,15.3413,15.477,230200.0
2009-02-25 15:00:00,20.5,20.7,20.49,20.64,181600.0,15.4544,15.6052,15.4469,15.5599,181600.0
2009-02-25 15:10:00,20.63,20.78,20.6,20.7,88400.0,15.5524,15.6655,15.5298,15.6052,88400.0
2009-02-25 15:20:00,20.7,20.77,20.66,20.75,79600.0,15.6052,15.6579,15.575,15.6429,79600.0
2009-02-25 15:30:00,20.74,20.78,20.64,20.67,138400.0,15.6353,15.6655,15.5599,15.5826,138400.0
2009-02-25 15:40:00,20.66,20.67,20.58,20.64,136000.0,15.575,15.5826,15.5147,15.5599,136000.0
2009-02-25 15:50:00,20.64,20.68,20.54,20.55,102400.0,15.5599,15.5901,15.4846,15.4921,102400.0
2009-02-26 09:30:00,21.95,21.95,20.6,21.15,186500.0,16.5475,16.5475,15.5298,15.9444,186500.0
2009-02-26 09:40:00,21.15,21.15,20.97,21.03,60200.0,15.9444,15.9444,15.8087,15.854,60200.0
2009-02-26 09:50:00,21.02,21.1,20.94,21.08,89100.0,15.8464,15.9067,15.7861,15.8916,89100.0
2009-02-26 10:00:00,21.08,21.38,21.04,21.24,182600.0,15.8916,16.1178,15.8615,16.0123,182600.0
2009-02-26 10:10:00,21.25,21.29,21.03,21.18,77900.0,16.0198,16.05,15.854,15.967,77900.0
2009-02-26 10:20:00,21.15,21.18,21.01,21.08,119600.0,15.9444,15.967,15.8389,15.8916,119600.0
2009-02-26 10:30:00,21.09,21.16,21.01,21.03,102700.0,15.8992,15.952,15.8389,15.854,102700.0
2009-02-26 10:40:00,21.03,21.09,20.94,21.05,103700.0,15.854,15.8992,15.7861,15.869,103700.0
2009-02-26 10:50:00,21.05,21.1,21.01,21.03,52900.0,15.869,15.9067,15.8389,15.854,52900.0
2009-02-26 11:00:00,21.04,21.05,20.96,20.96,86600.0,15.8615,15.869,15.8012,15.8012,86600.0
2009-02-26 11:10:00,20.96,20.96,20.86,20.91,80000.0,15.8012,15.8012,15.7258,15.7635,80000.0
2009-02-26 11:20:00,20.9,20.93,20.82,20.83,44400.0,15.7559,15.7786,15.6956,15.7032,44400.0
2009-02-26 11:30:00,20.85,20.91,20.8,20.9,49300.0,15.7183,15.7635,15.6806,15.7559,49300.0
2009-02-26 11:40:00,20.9,20.97,20.87,20.97,48400.0,15.7559,15.8087,15.7333,15.8087,48400.0
2009-02-26 11:50:00,20.97,20.98,20.82,20.91,69600.0,15.8087,15.8163,15.6956,15.7635,69600.0
2009-02-26 12:00:00,20.89,21.05,20.89,21.03,61500.0,15.7484,15.869,15.7484,15.854,61500.0
2009-02-26 12:10:00,21.02,21.05,21.0,21.0,28200.0,15.8464,15.869,15.8313,15.8313,28200.0
2009-02-26 12:20:00,21.0,21.0,20.92,20.96,35300.0,15.8313,15.8313,15.771,15.8012,35300.0
2009-02-26 12:30:00,20.94,20.95,20.86,20.93,23500.0,15.7861,15.7936,15.7258,15.7786,23500.0
2009-02-26 12:40:00,20.93,20.95,20.89,20.91,24900.0,15.7786,15.7936,15.7484,15.7635,24900.0
2009-02-26 12:50:00,20.91,20.91,20.81,20.82,33300.0,15.7635,15.7635,15.6881,15.6956,33300.0
2009-02-26 13:00:00,20.82,20.89,20.78,20.79,37500.0,15.6956,15.7484,15.6655,15.673,37500.0
2009-02-26 13:10:00,20.75,20.76,20.46,20.53,176600.0,15.6429,15.6504,15.4242,15.477,176600.0
2009-02-26 13:20:00,20.53,20.57,20.41,20.48,64800.0,15.477,15.5072,15.3865,15.4393,64800.0
2009-02-26 13:30:00,20.48,20.58,20.42,20.45,66800.0,15.4393,15.5147,15.3941,15.4167,66800.0
2009-02-26 13:40:00,20.45,20.59,20.44,20.47,52300.0,15.4167,15.5222,15.4092,15.4318,52300.0
2009-02-26 13:50:00,20.47,20.5,20.28,20.33,41800.0,15.4318,15.4544,15.2885,15.3262,41800.0
2009-02-26 14:00:00,20.33,20.33,20.16,20.18,60200.0,15.3262,15.3262,15.1981,15.2132,60200.0
2009-02-26 14:10:00,20.2,20.27,20.16,20.19,68200.0,15.2282,15.281,15.1981,15.2207,68200.0
2009-02-26 14:20:00,20.19,20.24,20.18,20.21,66800.0,15.2207,15.2584,15.2132,15.2358,66800.0
2009-02-26 14:30:00,20.21,20.22,20.16,20.17,41800.0,15.2358,15.2433,15.1981,15.2056,41800.0
2009-02-26 14:40:00,20.17,20.2,20.15,20.18,23200.0,15.2056,15.2282,15.1905,15.2132,23200.0
2009-02-26 14:50:00,20.15,20.2,19.91,19.96,52500.0,15.1905,15.2282,15.0096,15.0473,52500.0
2009-02-26 15:00:00,19.97,20.0,19.92,19.94,105600.0,15.0548,15.0775,15.0172,15.0322,105600.0
2009-02-26 15:10:00,19.94,19.95,19.74,19.78,91500.0,15.0322,15.0398,14.8815,14.9116,91500.0
2009-02-26 15:20:00,19.78,19.84,19.7,19.8,51900.0,14.9116,14.9568,14.8513,14.9267,51900.0
2009-02-26 15:30:00,19.8,19.82,19.68,19.81,70100.0,14.9267,14.9418,14.8362,14.9342,70100.0
2009-02-26 15:40:00,19.8,19.91,19.77,19.85,114200.0,14.9267,15.0096,14.9041,14.9644,114200.0
2009-02-26 15:50:00,19.85,19.86,19.68,19.7,120700.0,14.9644,14.9719,14.8362,14.8513,120700.0
2009-02-27 09:30:00,19.36,19.48,18.79,18.87,86200.0,14.595,14.6854,14.1653,14.2256,86200.0
2009-02-27 09:40:00,18.87,18.9,18.59,18.79,61800.0,14.2256,14.2482,14.0145,14.1653,61800.0
2009-02-27 09:50:00,18.76,18.8,18.67,18.75,162700.0,14.1427,14.1728,14.0748,14.1351,162700.0
2009-02-27 10:00:00,18.72,18.83,18.63,18.74,72000.0,14.1125,14.1954,14.0447,14.1276,72000.0
2009-02-27 10:10:00,18.74,18.76,18.71,18.72,76100.0,14.1276,14.1427,14.105,14.1125,76100.0
2009-02-27 10:20:00,18.72,18.94,18.72,18.9,102800.0,14.1125,14.2784,14.1125,14.2482,102800.0
2009-02-27 10:30:00,18.9,18.94,18.82,18.93,68200.0,14.2482,14.2784,14.1879,14.2708,68200.0
2009-02-27 10:40:00,18.93,19.14,18.89,19.12,56400.0,14.2708,14.4291,14.2407,14.4141,56400.0
2009-02-27 10:50:00,19.13,19.18,19.03,19.09,47800.0,14.4216,14.4593,14.3462,14.3914,47800.0
2009-02-27 11:00:00,19.08,19.08,19.0,19.07,39400.0,14.3839,14.3839,14.3236,14.3764,39400.0
2009-02-27 11:10:00,19.07,19.07,18.95,18.99,28700.0,14.3764,14.3764,14.2859,14.316,28700.0
2009-02-27 11:20:00,18.98,19.13,18.95,19.11,32500.0,14.3085,14.4216,14.2859,14.4065,32500.0
2009-02-27 11:30:00,19.12,19.13,18.96,19.02,24300.0,14.4141,14.4216,14.2934,14.3387,24300.0
2009-02-27 11:40:00,19.02,19.18,19.0,19.13,43000.0,14.3387,14.4593,14.3236,14.4216,43000.0
2009-02-27 11:50:00,19.14,19.23,19.06,19.19,80100.0,14.4291,14.497,14.3688,14.4668,80100.0
2009-02-27 12:00:00,19.19,19.23,19.12,19.14,97300.0,14.4668,14.497,14.4141,14.4291,97300.0
2009-02-27 12:10:00,19.15,19.16,19.02,19.1,115300.0,14.4367,14.4442,14.3387,14.399,115300.0
2009-02-27 12:20:00,19.12,19.17,19.07,19.13,67200.0,14.4141,14.4517,14.3764,14.4216,67200.0
2009-02-27 12:30:00,19.13,19.22,19.11,19.19,49900.0,14.4216,14.4894,14.4065,14.4668,49900.0
2009-02-27 12:40:00,19.2,19.2,19.03,19.09,32600.0,14.4744,14.4744,14.3462,14.3914,32600.0
2009-02-27 12:50:00,19.1,19.15,19.05,19.13,41400.0,14.399,14.4367,14.3613,14.4216,41400.0
2009-02-27 13:00:00,19.15,19.22,19.11,19.13,31300.0,14.4367,14.4894,14.4065,14.4216,31300.0
2009-02-27 13:10:00,19.13,19.18,19.0,19.08,38500.0,14.4216,14.4593,14.3236,14.3839,38500.0
2009-02-27 13:20:00,19.08,19.14,19.02,19.09,25400.0,14.3839,14.4291,14.3387,14.3914,25400.0
2009-02-27 13:30:00,19.1,19.19,18.98,18.99,41400.0,14.399,14.4668,14.3085,14.316,41400.0
2009-02-27 13:40:00,19.02,19.12,18.98,19.11,26700.0,14.3387,14.4141,14.3085,14.4065,26700.0
2009-02-27 13:50:00,19.11,19.25,19.08,19.22,32600.0,14.4065,14.5121,14.3839,14.4894,32600.0
2009-02-27 14:00:00,19.19,19.29,19.13,19.19,42500.0,14.4668,14.5422,14.4216,14.4668,42500.0
2009-02-27 14:10:00,19.18,19.24,19.12,19.24,26000.0,14.4593,14.5045,14.4141,14.5045,26000.0
2009-02-27 14:20:00,19.23,19.25,19.05,19.11,36200.0,14.497,14.5121,14.3613,14.4065,36200.0
2009-02-27 14:30:00,19.12,19.16,19.06,19.13,25500.0,14.4141,14.4442,14.3688,14.4216,25500.0
2009-02-27 14:40:00,19.11,19.25,19.1,19.18,88500.0,14.4065,14.5121,14.399,14.4593,88500.0
2009-02-27 14:50:00,19.19,19.25,19.07,19.07,65700.0,14.4668,14.5121,14.3764,14.3764,65700.0
2009-02-27 15:00:00,19.06,19.1,18.89,18.89,67900.0,14.3688,14.399,14.2407,14.2407,67900.0
2009-02-27 15:10:00,18.89,18.98,18.73,18.76,75600.0,14.2407,14.3085,14.12,14.1427,75600.0
2009-02-27 15:20:00,18.76,18.9,18.75,18.8,77700.0,14.1427,14.2482,14.1351,14.1728,77700.0
2009-02-27 15:30:00,18.8,18.91,18.76,18.88,76300.0,14.1728,14.2557,14.1427,14.2331,76300.0
2009-02-27 15:40:00,18.87,19.12,18.84,19.04,150100.0,14.2256,14.4141,14.203,14.3537,150100.0
2009-02-27 15:50:00,19.04,19.05,18.87,18.9,138500.0,14.3537,14.3613,14.2256,14.2482,138500.0
2009-03-02 09:30:00,18.5,18.5,18.14,18.27,120500.0,13.9467,13.9467,13.6753,13.7733,120500.0
2009-03-02 09:40:00,18.24,18.42,18.24,18.41,282000.0,13.7506,13.8863,13.7506,13.8788,282000.0
2009-03-02 09:50:00,18.4,18.62,18.31,18.4,249800.0,13.8713,14.0371,13.8034,13.8713,249800.0
2009-03-02 10:00:00,18.45,18.61,18.41,18.53,115300.0,13.909,14.0296,13.8788,13.9693,115300.0
2009-03-02 10:10:00,18.53,18.72,18.46,18.63,101500.0,13.9693,14.1125,13.9165,14.0447,101500.0
2009-03-02 10:20:00,18.62,18.82,18.56,18.63,177400.0,14.0371,14.1879,13.9919,14.0447,177400.0
2009-03-02 10:30:00,18.64,18.67,18.45,18.58,122600.0,14.0522,14.0748,13.909,14.007,122600.0
2009-03-02 10:40:00,18.58,18.66,18.48,18.55,128000.0,14.007,14.0673,13.9316,13.9843,128000.0
2009-03-02 10:50:00,18.57,18.69,18.5,18.55,63700.0,13.9994,14.0899,13.9467,13.9843,63700.0
2009-03-02 11:00:00,18.53,18.65,18.47,18.51,100800.0,13.9693,14.0597,13.924,13.9542,100800.0
2009-03-02 11:10:00,18.49,18.5,18.38,18.46,19200.0,13.9391,13.9467,13.8562,13.9165,19200.0
2009-03-02 11:20:00,18.43,18.51,18.35,18.39,38200.0,13.8939,13.9542,13.8336,13.8637,38200.0
2009-03-02 11:30:00,18.4,18.44,18.35,18.42,30700.0,13.8713,13.9014,13.8336,13.8863,30700.0
2009-03-02 11:40:00,18.41,18.46,18.36,18.46,23000.0,13.8788,13.9165,13.8411,13.9165,23000.0
2009-03-02 11:50:00,18.44,18.45,18.38,18.44,30200.0,13.9014,13.909,13.8562,13.9014,30200.0
2009-03-02 12:00:00,18.41,18.54,18.36,18.53,28900.0,13.8788,13.9768,13.8411,13.9693,28900.0
2009-03-02 12:10:00,18.52,18.53,18.39,18.46,23300.0,13.9617,13.9693,13.8637,13.9165,23300.0
2009-03-02 12:20:00,18.46,18.55,18.39,18.4,14300.0,13.9165,13.9843,13.8637,13.8713,14300.0
2009-03-02 12:30:00,18.4,18.62,18.36,18.59,31400.0,13.8713,14.0371,13.8411,14.0145,31400.0
2009-03-02 12:40:00,18.61,18.84,18.56,18.79,76400.0,14.0296,14.203,13.9919,14.1653,76400.0
2009-03-02 12:50:00,18.75,18.89,18.74,18.77,52100.0,14.1351,14.2407,14.1276,14.1502,52100.0
2009-03-02 13:00:00,18.79,18.84,18.73,18.74,25100.0,14.1653,14.203,14.12,14.1276,25100.0
2009-03-02 13:10:00,18.74,18.77,18.67,18.75,27500.0,14.1276,14.1502,14.0748,14.1351,27500.0
2009-03-02 13:20:00,18.72,18.75,18.46,18.5,38100.0,14.1125,14.1351,13.9165,13.9467,38100.0
2009-03-02 13:30:00,18.49,18.59,18.49,18.56,30800.0,13.9391,14.0145,13.9391,13.9919,30800.0
2009-03-02 13:40:00,18.54,18.59,18.5,18.57,15000.0,13.9768,14.0145,13.9467,13.9994,15000.0
2009-03-02 13:50:00,18.54,18.6,18.51,18.53,41100.0,13.9768,14.022,13.9542,13.9693,41100.0
2009-03-02 14:00:00,18.55,18.55,18.47,18.5,31400.0,13.9843,13.9843,13.924,13.9467,31400.0
2009-03-02 14:10:00,18.5,18.58,18.48,18.55,15600.0,13.9467,14.007,13.9316,13.9843,15600.0
2009-03-02 14:20:00,18.55,18.6,18.54,18.57,17600.0,13.9843,14.022,13.9768,13.9994,17600.0
2009-03-02 14:30:00,18.56,18.72,18.54,18.61,17300.0,13.9919,14.1125,13.9768,14.0296,17300.0
2009-03-02 14:40:00,18.61,18.68,18.49,18.49,41400.0,14.0296,14.0823,13.9391,13.9391,41400.0
2009-03-02 14:50:00,18.49,18.63,18.41,18.51,41900.0,13.9391,14.0447,13.8788,13.9542,41900.0
2009-03-02 15:00:00,18.52,18.54,18.49,18.53,34300.0,13.9617,13.9768,13.9391,13.9693,34300.0
2009-03-02 15:10:00,18.54,18.64,18.51,18.63,42200.0,13.9768,14.0522,13.9542,14.0447,42200.0
2009-03-02 15:20:00,18.63,18.7,18.46,18.48,58100.0,14.0447,14.0974,13.9165,13.9316,58100.0
2009-03-02 15:30:00,18.5,18.54,18.42,18.45,47300.0,13.9467,13.9768,13.8863,13.909,47300.0
2009-03-02 15:40:00,18.46,18.47,18.33,18.34,89400.0,13.9165,13.924,13.8185,13.826,89400.0
2009-03-02 15:50:00,18.33,18.4,18.14,18.26,217300.0,13.8185,13.8713,13.6753,13.7657,217300.0
2009-03-03 09:30:00,18.64,18.88,18.19,18.62,88500.0,14.0522,14.2331,13.713,14.0371,88500.0
2009-03-03 09:40:00,18.62,18.84,18.54,18.58,122600.0,14.0371,14.203,13.9768,14.007,122600.0
2009-03-03 09:50:00,18.59,18.6,18.48,18.57,82600.0,14.0145,14.022,13.9316,13.9994,82600.0
2009-03-03 10:00:00,18.55,18.64,18.49,18.54,73900.0,13.9843,14.0522,13.9391,13.9768,73900.0
2009-03-03 10:10:00,18.52,18.52,18.19,18.19,31700.0,13.9617,13.9617,13.713,13.713,31700.0
2009-03-03 10:20:00,18.19,18.2,18.11,18.14,36000.0,13.713,13.7205,13.6526,13.6753,36000.0
2009-03-03 10:30:00,18.14,18.14,17.97,18.04,33700.0,13.6753,13.6753,13.5471,13.5999,33700.0
2009-03-03 10:40:00,18.04,18.15,18.04,18.12,31700.0,13.5999,13.6828,13.5999,13.6602,31700.0
2009-03-03 10:50:00,18.11,18.11,17.97,18.0,27300.0,13.6526,13.6526,13.5471,13.5697,27300.0
2009-03-03 11:00:00,18.0,18.01,17.85,17.9,119700.0,13.5697,13.5773,13.4566,13.4943,119700.0
2009-03-03 11:10:00,17.9,17.9,17.36,17.52,231000.0,13.4943,13.4943,13.0872,13.2079,231000.0
2009-03-03 11:20:00,17.54,17.61,17.5,17.55,37700.0,13.2229,13.2757,13.1928,13.2305,37700.0
2009-03-03 11:30:00,17.57,17.57,17.5,17.51,79800.0,13.2456,13.2456,13.1928,13.2003,79800.0
2009-03-03 11:40:00,17.51,17.51,17.31,17.32,53500.0,13.2003,13.2003,13.0495,13.0571,53500.0
2009-03-03 11:50:00,17.32,17.42,17.25,17.27,61500.0,13.0571,13.1325,13.0043,13.0194,61500.0
2009-03-03 12:00:00,17.29,17.59,17.26,17.57,88200.0,13.0345,13.2606,13.0118,13.2456,88200.0
2009-03-03 12:10:00,17.56,17.66,17.5,17.66,87800.0,13.238,13.3134,13.1928,13.3134,87800.0
2009-03-03 12:20:00,17.63,17.72,17.56,17.57,164100.0,13.2908,13.3586,13.238,13.2456,164100.0
2009-03-03 12:30:00,17.59,17.67,17.5,17.61,73700.0,13.2606,13.3209,13.1928,13.2757,73700.0
2009-03-03 12:40:00,17.61,17.67,17.57,17.67,69500.0,13.2757,13.3209,13.2456,13.3209,69500.0
2009-03-03 12:50:00,17.66,17.66,17.51,17.53,35400.0,13.3134,13.3134,13.2003,13.2154,35400.0
2009-03-03 13:00:00,17.53,17.58,17.5,17.52,17000.0,13.2154,13.2531,13.1928,13.2079,17000.0
2009-03-03 13:10:00,17.53,17.73,17.51,17.67,227200.0,13.2154,13.3662,13.2003,13.3209,227200.0
2009-03-03 13:20:00,17.67,17.73,17.61,17.62,55100.0,13.3209,13.3662,13.2757,13.2832,55100.0
2009-03-03 13:30:00,17.61,17.61,17.48,17.51,28700.0,13.2757,13.2757,13.1777,13.2003,28700.0
2009-03-03 13:40:00,17.5,17.59,17.5,17.55,48000.0,13.1928,13.2606,13.1928,13.2305,48000.0
2009-03-03 13:50:00,17.53,17.68,17.49,17.64,63200.0,13.2154,13.3285,13.1852,13.2983,63200.0
2009-03-03 14:00:00,17.67,17.67,17.6,17.63,96800.0,13.3209,13.3209,13.2682,13.2908,96800.0
2009-03-03 14:10:00,17.63,17.78,17.61,17.63,81800.0,13.2908,13.4039,13.2757,13.2908,81800.0
2009-03-03 14:20:00,17.61,17.69,17.6,17.62,66300.0,13.2757,13.336,13.2682,13.2832,66300.0
2009-03-03 14:30:00,17.63,18.08,17.56,17.77,148200.0,13.2908,13.63,13.238,13.3963,148200.0
2009-03-03 14:40:00,17.77,17.83,17.71,17.8,177400.0,13.3963,13.4416,13.3511,13.4189,177400.0
2009-03-03 14:50:00,17.76,17.82,17.66,17.75,74000.0,13.3888,13.434,13.3134,13.3812,74000.0
2009-03-03 15:00:00,17.75,17.75,17.61,17.61,142600.0,13.3812,13.3812,13.2757,13.2757,142600.0
2009-03-03 15:10:00,17.61,17.64,17.48,17.5,74700.0,13.2757,13.2983,13.1777,13.1928,74700.0
2009-03-03 15:20:00,17.51,17.55,17.26,17.33,87000.0,13.2003,13.2305,13.0118,13.0646,87000.0
2009-03-03 15:30:00,17.33,17.38,17.22,17.23,89100.0,13.0646,13.1023,12.9817,12.9892,89100.0
2009-03-03 15:40:00,17.24,17.31,17.2,17.3,113700.0,12.9968,13.0495,12.9666,13.042,113700.0
2009-03-03 15:50:00,17.3,17.5,17.3,17.39,204600.0,13.042,13.1928,13.042,13.1099,204600.0
2009-03-04 09:30:00,17.73,18.0,17.57,17.83,96100.0,13.3662,13.5697,13.2456,13.4416,96100.0
2009-03-04 09:40:00,17.85,17.93,17.54,17.63,103600.0,13.4566,13.5169,13.2229,13.2908,103600.0
2009-03-04 09:50:00,17.65,17.66,17.49,17.51,90300.0,13.3059,13.3134,13.1852,13.2003,90300.0
2009-03-04 10:00:00,17.51,17.59,17.51,17.56,92800.0,13.2003,13.2606,13.2003,13.238,92800.0
2009-03-04 10:10:00,17.56,17.57,17.48,17.53,85100.0,13.238,13.2456,13.1777,13.2154,85100.0
2009-03-04 10:20:00,17.53,17.6,17.48,17.6,89300.0,13.2154,13.2682,13.1777,13.2682,89300.0
2009-03-04 10:30:00,17.6,17.68,17.53,17.62,91600.0,13.2682,13.3285,13.2154,13.2832,91600.0
2009-03-04 10:40:00,17.63,17.73,17.61,17.64,95800.0,13.2908,13.3662,13.2757,13.2983,95800.0
2009-03-04 10:50:00,17.64,17.68,17.53,17.54,58200.0,13.2983,13.3285,13.2154,13.2229,58200.0
2009-03-04 11:00:00,17.53,17.72,17.53,17.69,100600.0,13.2154,13.3586,13.2154,13.336,100600.0
2009-03-04 11:10:00,17.7,17.71,17.56,17.61,51800.0,13.3436,13.3511,13.238,13.2757,51800.0
2009-03-04 11:20:00,17.6,17.66,17.51,17.64,50100.0,13.2682,13.3134,13.2003,13.2983,50100.0
2009-03-04 11:30:00,17.65,17.67,17.6,17.66,96500.0,13.3059,13.3209,13.2682,13.3134,96500.0
2009-03-04 11:40:00,17.65,17.69,17.6,17.69,64900.0,13.3059,13.336,13.2682,13.336,64900.0
2009-03-04 11:50:00,17.68,17.8,17.65,17.78,73100.0,13.3285,13.4189,13.3059,13.4039,73100.0
2009-03-04 12:00:00,17.77,17.78,17.54,17.54,63900.0,13.3963,13.4039,13.2229,13.2229,63900.0
2009-03-04 12:10:00,17.54,17.55,17.44,17.47,83200.0,13.2229,13.2305,13.1475,13.1702,83200.0
2009-03-04 12:20:00,17.49,17.5,17.46,17.46,55700.0,13.1852,13.1928,13.1626,13.1626,55700.0
2009-03-04 12:30:00,17.46,17.5,17.44,17.47,85000.0,13.1626,13.1928,13.1475,13.1702,85000.0
2009-03-04 12:40:00,17.48,17.48,17.28,17.29,35500.0,13.1777,13.1777,13.0269,13.0345,35500.0
2009-03-04 12:50:00,17.29,17.34,17.27,17.33,32500.0,13.0345,13.0722,13.0194,13.0646,32500.0
2009-03-04 13:00:00,17.33,17.37,17.31,17.35,38900.0,13.0646,13.0948,13.0495,13.0797,38900.0
2009-03-04 13:10:00,17.35,17.47,17.35,17.4,56000.0,13.0797,13.1702,13.0797,13.1174,56000.0
2009-03-04 13:20:00,17.39,17.4,17.32,17.35,107400.0,13.1099,13.1174,13.0571,13.0797,107400.0
2009-03-04 13:30:00,17.36,17.4,17.3,17.3,48500.0,13.0872,13.1174,13.042,13.042,48500.0
2009-03-04 13:40:00,17.29,17.43,17.28,17.42,52400.0,13.0345,13.14,13.0269,13.1325,52400.0
2009-03-04 13:50:00,17.41,17.43,17.36,17.37,42300.0,13.1249,13.14,13.0872,13.0948,42300.0
2009-03-04 14:00:00,17.37,17.48,17.29,17.42,133000.0,13.0948,13.1777,13.0345,13.1325,133000.0
2009-03-04 14:10:00,17.42,17.43,17.3,17.35,234500.0,13.1325,13.14,13.042,13.0797,234500.0
2009-03-04 14:20:00,17.34,17.36,17.28,17.31,172800.0,13.0722,13.0872,13.0269,13.0495,172800.0
2009-03-04 14:30:00,17.29,17.33,17.27,17.31,150300.0,13.0345,13.0646,13.0194,13.0495,150300.0
2009-03-04 14:40:00,17.3,17.38,17.29,17.32,235000.0,13.042,13.1023,13.0345,13.0571,235000.0
2009-03-04 14:50:00,17.32,17.35,17.3,17.34,349500.0,13.0571,13.0797,13.042,13.0722,349500.0
2009-03-04 15:00:00,17.34,17.36,17.3,17.34,180800.0,13.0722,13.0872,13.042,13.0722,180800.0
2009-03-04 15:10:00,17.34,17.49,17.34,17.49,103500.0,13.0722,13.1852,13.0722,13.1852,103500.0
2009-03-04 15:20:00,17.49,17.57,17.43,17.57,184800.0,13.1852,13.2456,13.14,13.2456,184800.0
2009-03-04 15:30:00,17.56,17.75,17.56,17.75,382400.0,13.238,13.3812,13.238,13.3812,382400.0
2009-03-04 15:40:00,17.75,17.84,17.73,17.73,180900.0,13.3812,13.4491,13.3662,13.3662,180900.0
2009-03-04 15:50:00,17.73,17.75,17.62,17.68,216400.0,13.3662,13.3812,13.2832,13.3285,216400.0
2009-03-05 09:30:00,17.6,17.6,17.1,17.4,118300.0,13.2682,13.2682,12.8912,13.1174,118300.0
2009-03-05 09:40:00,17.4,17.4,17.25,17.27,33700.0,13.1174,13.1174,13.0043,13.0194,33700.0
2009-03-05 09:50:00,17.27,17.34,17.25,17.31,65000.0,13.0194,13.0722,13.0043,13.0495,65000.0
2009-03-05 10:00:00,17.3,17.43,17.3,17.4,157400.0,13.042,13.14,13.042,13.1174,157400.0
2009-03-05 10:10:00,17.4,17.41,17.12,17.13,114000.0,13.1174,13.1249,12.9063,12.9138,114000.0
2009-03-05 10:20:00,17.11,17.21,17.03,17.2,72000.0,12.8988,12.9742,12.8385,12.9666,72000.0
2009-03-05 10:30:00,17.18,17.26,17.13,17.26,18000.0,12.9515,13.0118,12.9138,13.0118,18000.0
2009-03-05 10:40:00,17.26,17.35,17.23,17.24,47000.0,13.0118,13.0797,12.9892,12.9968,47000.0
2009-03-05 10:50:00,17.25,17.3,17.2,17.2,26600.0,13.0043,13.042,12.9666,12.9666,26600.0
2009-03-05 11:00:00,17.2,17.27,17.2,17.21,82400.0,12.9666,13.0194,12.9666,12.9742,82400.0
2009-03-05 11:10:00,17.2,17.21,17.02,17.07,28400.0,12.9666,12.9742,12.8309,12.8686,28400.0
2009-03-05 11:20:00,17.04,17.24,17.0,17.06,106100.0,12.846,12.9968,12.8158,12.8611,106100.0
2009-03-05 11:30:00,17.06,17.19,17.04,17.16,46300.0,12.8611,12.9591,12.846,12.9365,46300.0
2009-03-05 11:40:00,17.16,17.21,17.08,17.14,29400.0,12.9365,12.9742,12.8762,12.9214,29400.0
2009-03-05 11:50:00,17.13,17.13,17.02,17.11,21800.0,12.9138,12.9138,12.8309,12.8988,21800.0
2009-03-05 12:00:00,17.1,17.15,17.05,17.07,91500.0,12.8912,12.9289,12.8535,12.8686,91500.0
2009-03-05 12:10:00,17.07,17.11,17.04,17.1,55900.0,12.8686,12.8988,12.846,12.8912,55900.0
2009-03-05 12:20:00,17.1,17.16,17.1,17.13,14200.0,12.8912,12.9365,12.8912,12.9138,14200.0
2009-03-05 12:30:00,17.14,17.15,17.1,17.15,24600.0,12.9214,12.9289,12.8912,12.9289,24600.0
2009-03-05 12:40:00,17.15,17.22,17.12,17.12,25600.0,12.9289,12.9817,12.9063,12.9063,25600.0
2009-03-05 12:50:00,17.13,17.15,17.07,17.09,19500.0,12.9138,12.9289,12.8686,12.8837,19500.0
2009-03-05 13:00:00,17.08,17.22,17.08,17.21,32000.0,12.8762,12.9817,12.8762,12.9742,32000.0
2009-03-05 13:10:00,17.21,17.26,17.21,17.25,14100.0,12.9742,13.0118,12.9742,13.0043,14100.0
2009-03-05 13:20:00,17.25,17.26,17.15,17.17,30400.0,13.0043,13.0118,12.9289,12.944,30400.0
2009-03-05 13:30:00,17.17,17.19,17.14,17.16,15700.0,12.944,12.9591,12.9214,12.9365,15700.0
2009-03-05 13:40:00,17.16,17.21,17.07,17.14,88100.0,12.9365,12.9742,12.8686,12.9214,88100.0
2009-03-05 13:50:00,17.12,17.23,17.12,17.2,51500.0,12.9063,12.9892,12.9063,12.9666,51500.0
2009-03-05 14:00:00,17.21,17.22,17.09,17.13,59100.0,12.9742,12.9817,12.8837,12.9138,59100.0
2009-03-05 14:10:00,17.15,17.4,17.12,17.37,117500.0,12.9289,13.1174,12.9063,13.0948,117500.0
2009-03-05 14:20:00,17.37,17.38,17.2,17.21,185000.0,13.0948,13.1023,12.9666,12.9742,185000.0
2009-03-05 14:30:00,17.2,17.3,17.17,17.28,45500.0,12.9666,13.042,12.944,13.0269,45500.0
2009-03-05 14:40:00,17.27,17.27,17.21,17.24,27000.0,13.0194,13.0194,12.9742,12.9968,27000.0
2009-03-05 14:50:00,17.24,17.28,17.14,17.19,30600.0,12.9968,13.0269,12.9214,12.9591,30600.0
2009-03-05 15:00:00,17.18,17.33,17.18,17.25,41600.0,12.9515,13.0646,12.9515,13.0043,41600.0
2009-03-05 15:10:00,17.26,17.37,17.26,17.35,65300.0,13.0118,13.0948,13.0118,13.0797,65300.0
2009-03-05 15:20:00,17.34,17.4,17.28,17.3,55100.0,13.0722,13.1174,13.0269,13.042,55100.0
2009-03-05 15:30:00,17.34,17.36,17.23,17.25,85000.0,13.0722,13.0872,12.9892,13.0043,85000.0
2009-03-05 15:40:00,17.25,17.37,17.15,17.37,125400.0,13.0043,13.0948,12.9289,13.0948,125400.0
2009-03-05 15:50:00,17.37,17.48,17.3,17.44,131500.0,13.0948,13.1777,13.042,13.1475,131500.0
2009-03-06 09:30:00,17.1,18.04,17.04,17.78,73300.0,12.8912,13.5999,12.846,13.4039,73300.0
2009-03-06 09:40:00,17.78,18.26,17.76,17.98,157700.0,13.4039,13.7657,13.3888,13.5546,157700.0
2009-03-06 09:50:00,17.99,18.02,17.79,17.83,50600.0,13.5622,13.5848,13.4114,13.4416,50600.0
2009-03-06 10:00:00,17.84,17.91,17.67,17.81,30100.0,13.4491,13.5019,13.3209,13.4265,30100.0
2009-03-06 10:10:00,17.84,17.94,17.72,17.79,30400.0,13.4491,13.5245,13.3586,13.4114,30400.0
2009-03-06 10:20:00,17.79,17.8,17.6,17.61,54800.0,13.4114,13.4189,13.2682,13.2757,54800.0
2009-03-06 10:30:00,17.62,17.83,17.62,17.82,71200.0,13.2832,13.4416,13.2832,13.434,71200.0
2009-03-06 10:40:00,17.82,17.92,17.74,17.77,157700.0,13.434,13.5094,13.3737,13.3963,157700.0
2009-03-06 10:50:00,17.74,17.77,17.55,17.58,47400.0,13.3737,13.3963,13.2305,13.2531,47400.0
2009-03-06 11:00:00,17.58,17.76,17.56,17.71,27700.0,13.2531,13.3888,13.238,13.3511,27700.0
2009-03-06 11:10:00,17.69,17.78,17.69,17.74,19800.0,13.336,13.4039,13.336,13.3737,19800.0
2009-03-06 11:20:00,17.75,17.76,17.64,17.69,34900.0,13.3812,13.3888,13.2983,13.336,34900.0
2009-03-06 11:30:00,17.71,17.83,17.71,17.8,24200.0,13.3511,13.4416,13.3511,13.4189,24200.0
2009-03-06 11:40:00,17.8,17.85,17.74,17.84,33100.0,13.4189,13.4566,13.3737,13.4491,33100.0
2009-03-06 11:50:00,17.84,17.91,17.81,17.88,28200.0,13.4491,13.5019,13.4265,13.4793,28200.0
2009-03-06 12:00:00,17.87,17.95,17.87,17.91,13300.0,13.4717,13.532,13.4717,13.5019,13300.0
2009-03-06 12:10:00,17.9,17.95,17.85,17.9,33900.0,13.4943,13.532,13.4566,13.4943,33900.0
2009-03-06 12:20:00,17.89,17.9,17.78,17.78,12000.0,13.4868,13.4943,13.4039,13.4039,12000.0
2009-03-06 12:30:00,17.77,17.81,17.7,17.7,24000.0,13.3963,13.4265,13.3436,13.3436,24000.0
2009-03-06 12:40:00,17.72,17.77,17.53,17.53,117600.0,13.3586,13.3963,13.2154,13.2154,117600.0
2009-03-06 12:50:00,17.55,17.59,17.52,17.59,21500.0,13.2305,13.2606,13.2079,13.2606,21500.0
2009-03-06 13:00:00,17.61,17.75,17.6,17.74,100200.0,13.2757,13.3812,13.2682,13.3737,100200.0
2009-03-06 13:10:00,17.74,17.8,17.67,17.71,150700.0,13.3737,13.4189,13.3209,13.3511,150700.0
2009-03-06 13:20:00,17.71,17.71,17.55,17.58,67400.0,13.3511,13.3511,13.2305,13.2531,67400.0
2009-03-06 13:30:00,17.57,17.63,17.53,17.56,43700.0,13.2456,13.2908,13.2154,13.238,43700.0
2009-03-06 13:40:00,17.55,17.7,17.5,17.7,51900.0,13.2305,13.3436,13.1928,13.3436,51900.0
2009-03-06 13:50:00,17.69,17.71,17.63,17.68,47100.0,13.336,13.3511,13.2908,13.3285,47100.0
2009-03-06 14:00:00,17.7,17.82,17.69,17.76,111600.0,13.3436,13.434,13.336,13.3888,111600.0
2009-03-06 14:10:00,17.76,17.77,17.56,17.58,41200.0,13.3888,13.3963,13.238,13.2531,41200.0
2009-03-06 14:20:00,17.59,17.6,17.41,17.5,45000.0,13.2606,13.2682,13.1249,13.1928,45000.0
2009-03-06 14:30:00,17.5,17.6,17.48,17.57,37200.0,13.1928,13.2682,13.1777,13.2456,37200.0
2009-03-06 14:40:00,17.55,17.58,17.4,17.44,34700.0,13.2305,13.2531,13.1174,13.1475,34700.0
2009-03-06 14:50:00,17.41,17.55,17.41,17.46,53700.0,13.1249,13.2305,13.1249,13.1626,53700.0
2009-03-06 15:00:00,17.47,17.51,17.39,17.48,56400.0,13.1702,13.2003,13.1099,13.1777,56400.0
2009-03-06 15:10:00,17.5,17.59,17.46,17.55,68500.0,13.1928,13.2606,13.1626,13.2305,68500.0
2009-03-06 15:20:00,17.56,17.63,17.36,17.41,312400.0,13.238,13.2908,13.0872,13.1249,312400.0
2009-03-06 15:30:00,17.41,17.72,17.41,17.63,128900.0,13.1249,13.3586,13.1249,13.2908,128900.0
2009-03-06 15:40:00,17.63,18.04,17.62,17.99,192600.0,13.2908,13.5999,13.2832,13.5622,192600.0
2009-03-06 15:50:00,17.98,18.3,17.98,18.2,465000.0,13.5546,13.7959,13.5546,13.7205,465000.0
2009-03-09 09:30:00,17.98,18.04,17.77,17.87,70200.0,13.5546,13.5999,13.3963,13.4717,70200.0
2009-03-09 09:40:00,17.89,18.23,17.82,18.23,122800.0,13.4868,13.7431,13.434,13.7431,122800.0
2009-03-09 09:50:00,18.22,18.37,18.22,18.29,108000.0,13.7356,13.8486,13.7356,13.7883,108000.0
2009-03-09 10:00:00,18.03,18.47,18.03,18.45,154000.0,13.5923,13.924,13.5923,13.909,154000.0
2009-03-09 10:10:00,18.42,18.56,18.41,18.52,69700.0,13.8863,13.9919,13.8788,13.9617,69700.0
2009-03-09 10:20:00,18.51,18.55,18.41,18.42,28600.0,13.9542,13.9843,13.8788,13.8863,28600.0
2009-03-09 10:30:00,18.43,18.43,18.17,18.2,85100.0,13.8939,13.8939,13.6979,13.7205,85100.0
2009-03-09 10:40:00,18.22,18.45,18.2,18.32,40100.0,13.7356,13.909,13.7205,13.811,40100.0
2009-03-09 10:50:00,18.3,18.41,18.18,18.2,35900.0,13.7959,13.8788,13.7054,13.7205,35900.0
2009-03-09 11:00:00,18.22,18.28,18.13,18.14,49100.0,13.7356,13.7808,13.6677,13.6753,49100.0
2009-03-09 11:10:00,18.13,18.2,18.05,18.08,36200.0,13.6677,13.7205,13.6074,13.63,36200.0
2009-03-09 11:20:00,18.08,18.2,18.0,18.1,30200.0,13.63,13.7205,13.5697,13.6451,30200.0
2009-03-09 11:30:00,18.08,18.16,18.0,18.02,96600.0,13.63,13.6903,13.5697,13.5848,96600.0
2009-03-09 11:40:00,18.02,18.02,17.93,17.93,23600.0,13.5848,13.5848,13.5169,13.5169,23600.0
2009-03-09 11:50:00,17.94,17.99,17.82,17.84,27400.0,13.5245,13.5622,13.434,13.4491,27400.0
2009-03-09 12:00:00,17.85,17.9,17.83,17.88,33000.0,13.4566,13.4943,13.4416,13.4793,33000.0
2009-03-09 12:10:00,17.89,18.04,17.89,17.99,83200.0,13.4868,13.5999,13.4868,13.5622,83200.0
2009-03-09 12:20:00,18.0,18.06,17.91,17.91,50300.0,13.5697,13.6149,13.5019,13.5019,50300.0
2009-03-09 12:30:00,17.91,17.93,17.75,17.75,43000.0,13.5019,13.5169,13.3812,13.3812,43000.0
2009-03-09 12:40:00,17.74,17.79,17.72,17.78,12600.0,13.3737,13.4114,13.3586,13.4039,12600.0
2009-03-09 12:50:00,17.79,17.85,17.75,17.75,13300.0,13.4114,13.4566,13.3812,13.3812,13300.0
2009-03-09 13:00:00,17.72,17.75,17.53,17.59,20400.0,13.3586,13.3812,13.2154,13.2606,20400.0
2009-03-09 13:10:00,17.59,17.62,17.58,17.61,6900.0,13.2606,13.2832,13.2531,13.2757,6900.0
2009-03-09 13:20:00,17.62,17.63,17.52,17.6,25300.0,13.2832,13.2908,13.2079,13.2682,25300.0
2009-03-09 13:30:00,17.61,17.61,17.57,17.59,21900.0,13.2757,13.2757,13.2456,13.2606,21900.0
2009-03-09 13:40:00,17.55,17.6,17.53,17.58,14500.0,13.2305,13.2682,13.2154,13.2531,14500.0
2009-03-09 13:50:00,17.59,17.65,17.53,17.54,37100.0,13.2606,13.3059,13.2154,13.2229,37100.0
2009-03-09 14:00:00,17.56,17.74,17.56,17.7,21000.0,13.238,13.3737,13.238,13.3436,21000.0
2009-03-09 14:10:00,17.7,17.78,17.63,17.76,72200.0,13.3436,13.4039,13.2908,13.3888,72200.0
2009-03-09 14:20:00,17.75,17.77,17.72,17.76,29800.0,13.3812,13.3963,13.3586,13.3888,29800.0
2009-03-09 14:30:00,17.79,17.79,17.58,17.59,29400.0,13.4114,13.4114,13.2531,13.2606,29400.0
2009-03-09 14:40:00,17.61,17.62,17.51,17.61,28700.0,13.2757,13.2832,13.2003,13.2757,28700.0
2009-03-09 14:50:00,17.61,17.66,17.38,17.4,43000.0,13.2757,13.3134,13.1023,13.1174,43000.0
2009-03-09 15:00:00,17.4,17.47,17.32,17.45,30800.0,13.1174,13.1702,13.0571,13.1551,30800.0
2009-03-09 15:10:00,17.46,17.46,17.22,17.29,30100.0,13.1626,13.1626,12.9817,13.0345,30100.0
2009-03-09 15:20:00,17.3,17.46,17.27,17.39,88200.0,13.042,13.1626,13.0194,13.1099,88200.0
2009-03-09 15:30:00,17.38,17.41,17.27,17.32,59900.0,13.1023,13.1249,13.0194,13.0571,59900.0
2009-03-09 15:40:00,17.3,17.35,17.25,17.34,103800.0,13.042,13.0797,13.0043,13.0722,103800.0
2009-03-09 15:50:00,17.33,17.42,17.26,17.3,197400.0,13.0646,13.1325,13.0118,13.042,197400.0
2009-03-10 09:30:00,17.61,18.1,17.58,17.67,102400.0,13.2757,13.6451,13.2531,13.3209,102400.0
2009-03-10 09:40:00,17.67,17.77,17.59,17.61,165800.0,13.3209,13.3963,13.2606,13.2757,165800.0
2009-03-10 09:50:00,17.61,17.72,17.56,17.61,153800.0,13.2757,13.3586,13.238,13.2757,153800.0
2009-03-10 10:00:00,17.61,17.63,17.53,17.56,174800.0,13.2757,13.2908,13.2154,13.238,174800.0
2009-03-10 10:10:00,17.56,17.73,17.5,17.71,190900.0,13.238,13.3662,13.1928,13.3511,190900.0
2009-03-10 10:20:00,17.7,17.74,17.52,17.53,70200.0,13.3436,13.3737,13.2079,13.2154,70200.0
2009-03-10 10:30:00,17.54,17.61,17.54,17.57,189700.0,13.2229,13.2757,13.2229,13.2456,189700.0
2009-03-10 10:40:00,17.56,17.64,17.56,17.62,155000.0,13.238,13.2983,13.238,13.2832,155000.0
2009-03-10 10:50:00,17.63,17.76,17.6,17.66,125400.0,13.2908,13.3888,13.2682,13.3134,125400.0
2009-03-10 11:00:00,17.67,17.7,17.61,17.68,84900.0,13.3209,13.3436,13.2757,13.3285,84900.0
2009-03-10 11:10:00,17.69,17.83,17.64,17.83,92300.0,13.336,13.4416,13.2983,13.4416,92300.0
2009-03-10 11:20:00,17.83,17.95,17.79,17.9,102700.0,13.4416,13.532,13.4114,13.4943,102700.0
2009-03-10 11:30:00,17.91,18.17,17.89,18.12,255300.0,13.5019,13.6979,13.4868,13.6602,255300.0
2009-03-10 11:40:00,18.1,18.15,17.93,18.03,132000.0,13.6451,13.6828,13.5169,13.5923,132000.0
2009-03-10 11:50:00,18.03,18.1,18.0,18.08,58100.0,13.5923,13.6451,13.5697,13.63,58100.0
2009-03-10 12:00:00,18.08,18.38,18.08,18.34,153300.0,13.63,13.8562,13.63,13.826,153300.0
2009-03-10 12:10:00,18.34,18.38,18.23,18.38,100900.0,13.826,13.8562,13.7431,13.8562,100900.0
2009-03-10 12:20:00,18.38,18.38,18.11,18.23,243000.0,13.8562,13.8562,13.6526,13.7431,243000.0
2009-03-10 12:30:00,18.24,18.6,18.01,18.01,336100.0,13.7506,14.022,13.5773,13.5773,336100.0
2009-03-10 12:40:00,18.01,18.05,17.62,17.89,120200.0,13.5773,13.6074,13.2832,13.4868,120200.0
2009-03-10 12:50:00,17.9,17.9,17.65,17.65,423500.0,13.4943,13.4943,13.3059,13.3059,423500.0
2009-03-10 13:00:00,17.75,17.76,17.59,17.64,204900.0,13.3812,13.3888,13.2606,13.2983,204900.0
2009-03-10 13:10:00,17.67,17.69,17.53,17.55,98000.0,13.3209,13.336,13.2154,13.2305,98000.0
2009-03-10 13:20:00,17.55,17.56,17.41,17.45,97200.0,13.2305,13.238,13.1249,13.1551,97200.0
2009-03-10 13:30:00,17.44,17.55,17.44,17.5,62000.0,13.1475,13.2305,13.1475,13.1928,62000.0
2009-03-10 13:40:00,17.51,17.62,17.5,17.53,45400.0,13.2003,13.2832,13.1928,13.2154,45400.0
2009-03-10 13:50:00,17.52,17.53,17.28,17.37,185400.0,13.2079,13.2154,13.0269,13.0948,185400.0
2009-03-10 14:00:00,17.37,17.41,17.16,17.23,286700.0,13.0948,13.1249,12.9365,12.9892,286700.0
2009-03-10 14:10:00,17.25,17.32,16.98,17.0,205400.0,13.0043,13.0571,12.8008,12.8158,205400.0
2009-03-10 14:20:00,16.99,17.05,16.9,17.0,243600.0,12.8083,12.8535,12.7405,12.8158,243600.0
2009-03-10 14:30:00,17.0,17.04,16.94,16.94,226800.0,12.8158,12.846,12.7706,12.7706,226800.0
2009-03-10 14:40:00,16.94,17.04,16.92,16.99,111800.0,12.7706,12.846,12.7555,12.8083,111800.0
2009-03-10 14:50:00,17.0,17.06,16.93,17.0,116100.0,12.8158,12.8611,12.7631,12.8158,116100.0
2009-03-10 15:00:00,17.0,17.04,16.92,16.94,73500.0,12.8158,12.846,12.7555,12.7706,73500.0
2009-03-10 15:10:00,16.94,16.95,16.67,16.7,110600.0,12.7706,12.7781,12.5671,12.5897,110600.0
2009-03-10 15:20:00,16.7,16.95,16.69,16.89,182200.0,12.5897,12.7781,12.5821,12.7329,182200.0
2009-03-10 15:30:00,16.9,16.9,16.75,16.81,141600.0,12.7405,12.7405,12.6274,12.6726,141600.0
2009-03-10 15:40:00,16.81,16.85,16.6,16.64,232800.0,12.6726,12.7028,12.5143,12.5444,232800.0
2009-03-10 15:50:00,16.65,16.78,16.57,16.7,211600.0,12.552,12.65,12.4917,12.5897,211600.0
2009-03-11 09:30:00,17.0,17.03,16.16,16.16,132900.0,12.8158,12.8385,12.1826,12.1826,132900.0
2009-03-11 09:40:00,16.15,16.21,15.83,15.98,302300.0,12.1751,12.2203,11.9338,12.0469,302300.0
2009-03-11 09:50:00,15.97,16.05,15.88,15.95,128700.0,12.0394,12.0997,11.9715,12.0243,128700.0
2009-03-11 10:00:00,15.95,16.01,15.19,15.85,518900.0,12.0243,12.0695,11.4513,11.9489,518900.0
2009-03-11 10:10:00,15.85,16.05,15.7,15.93,231400.0,11.9489,12.0997,11.8358,12.0092,231400.0
2009-03-11 10:20:00,15.9,16.0,15.76,15.88,213300.0,11.9866,12.062,11.881,11.9715,213300.0
2009-03-11 10:30:00,15.89,15.89,15.75,15.84,93700.0,11.979,11.979,11.8735,11.9413,93700.0
2009-03-11 10:40:00,15.85,16.01,15.84,15.94,192400.0,11.9489,12.0695,11.9413,12.0167,192400.0
2009-03-11 10:50:00,15.96,16.03,15.81,15.84,64100.0,12.0318,12.0846,11.9187,11.9413,64100.0
2009-03-11 11:00:00,15.84,15.85,15.56,15.73,210100.0,11.9413,11.9489,11.7303,11.8584,210100.0
2009-03-11 11:10:00,15.73,15.73,15.47,15.48,55000.0,11.8584,11.8584,11.6624,11.67,55000.0
2009-03-11 11:20:00,15.48,15.52,15.32,15.38,121300.0,11.67,11.7001,11.5493,11.5946,121300.0
2009-03-11 11:30:00,15.39,15.57,15.39,15.49,84200.0,11.6021,11.7378,11.6021,11.6775,84200.0
2009-03-11 11:40:00,15.48,15.6,15.4,15.6,162100.0,11.67,11.7604,11.6096,11.7604,162100.0
2009-03-11 11:50:00,15.58,15.75,15.55,15.68,83500.0,11.7453,11.8735,11.7227,11.8207,83500.0
2009-03-11 12:00:00,15.68,15.71,15.68,15.71,91800.0,11.8207,11.8433,11.8207,11.8433,91800.0
2009-03-11 12:10:00,15.7,15.81,15.65,15.65,264400.0,11.8358,11.9187,11.7981,11.7981,264400.0
2009-03-11 12:20:00,15.65,15.74,15.6,15.74,55900.0,11.7981,11.866,11.7604,11.866,55900.0
2009-03-11 12:30:00,15.74,15.75,15.68,15.72,169600.0,11.866,11.8735,11.8207,11.8509,169600.0
2009-03-11 12:40:00,15.72,15.77,15.7,15.75,293300.0,11.8509,11.8886,11.8358,11.8735,293300.0
2009-03-11 12:50:00,15.74,15.81,15.73,15.76,134700.0,11.866,11.9187,11.8584,11.881,134700.0
2009-03-11 13:00:00,15.76,15.96,15.76,15.95,143100.0,11.881,12.0318,11.881,12.0243,143100.0
2009-03-11 13:10:00,15.95,16.03,15.93,16.02,190300.0,12.0243,12.0846,12.0092,12.077,190300.0
2009-03-11 13:20:00,16.03,16.14,16.0,16.07,115900.0,12.0846,12.1675,12.062,12.1147,115900.0
2009-03-11 13:30:00,16.08,16.36,16.07,16.36,117300.0,12.1223,12.3334,12.1147,12.3334,117300.0
2009-03-11 13:40:00,16.38,16.44,16.32,16.34,112000.0,12.3484,12.3937,12.3032,12.3183,112000.0
2009-03-11 13:50:00,16.34,16.35,16.22,16.26,87300.0,12.3183,12.3258,12.2278,12.258,87300.0
2009-03-11 14:00:00,16.26,16.4,16.26,16.35,66600.0,12.258,12.3635,12.258,12.3258,66600.0
2009-03-11 14:10:00,16.35,16.44,16.29,16.29,55400.0,12.3258,12.3937,12.2806,12.2806,55400.0
2009-03-11 14:20:00,16.29,16.34,16.28,16.3,79300.0,12.2806,12.3183,12.2731,12.2881,79300.0
2009-03-11 14:30:00,16.29,16.37,16.25,16.36,439300.0,12.2806,12.3409,12.2504,12.3334,439300.0
2009-03-11 14:40:00,16.36,16.45,16.36,16.39,79800.0,12.3334,12.4012,12.3334,12.356,79800.0
2009-03-11 14:50:00,16.4,16.4,16.36,16.37,53400.0,12.3635,12.3635,12.3334,12.3409,53400.0
2009-03-11 15:00:00,16.37,16.45,16.35,16.44,60700.0,12.3409,12.4012,12.3258,12.3937,60700.0
2009-03-11 15:10:00,16.45,16.47,16.4,16.42,62200.0,12.4012,12.4163,12.3635,12.3786,62200.0
2009-03-11 15:20:00,16.42,16.49,16.38,16.38,154100.0,12.3786,12.4314,12.3484,12.3484,154100.0
2009-03-11 15:30:00,16.39,16.4,16.31,16.33,65500.0,12.356,12.3635,12.2957,12.3107,65500.0
2009-03-11 15:40:00,16.34,16.35,15.64,16.26,239700.0,12.3183,12.3258,11.7906,12.258,239700.0
2009-03-11 15:50:00,16.26,16.29,16.13,16.2,169300.0,12.258,12.2806,12.16,12.2127,169300.0
2009-03-12 09:30:00,16.22,16.26,15.92,16.02,80100.0,12.2278,12.258,12.0017,12.077,80100.0
2009-03-12 09:40:00,16.03,16.19,16.03,16.18,43900.0,12.0846,12.2052,12.0846,12.1977,43900.0
2009-03-12 09:50:00,16.18,16.18,16.04,16.11,39600.0,12.1977,12.1977,12.0921,12.1449,39600.0
2009-03-12 10:00:00,16.13,16.17,16.08,16.11,36000.0,12.16,12.1901,12.1223,12.1449,36000.0
2009-03-12 10:10:00,16.14,16.2,16.09,16.14,55000.0,12.1675,12.2127,12.1298,12.1675,55000.0
2009-03-12 10:20:00,16.16,16.32,16.16,16.19,36700.0,12.1826,12.3032,12.1826,12.2052,36700.0
2009-03-12 10:30:00,16.21,16.21,16.1,16.12,33100.0,12.2203,12.2203,12.1374,12.1524,33100.0
2009-03-12 10:40:00,16.13,16.28,16.09,16.27,31300.0,12.16,12.2731,12.1298,12.2655,31300.0
2009-03-12 10:50:00,16.28,16.33,16.13,16.14,175900.0,12.2731,12.3107,12.16,12.1675,175900.0
2009-03-12 11:00:00,16.12,16.15,16.08,16.09,33600.0,12.1524,12.1751,12.1223,12.1298,33600.0
2009-03-12 11:10:00,16.08,16.17,16.07,16.16,25100.0,12.1223,12.1901,12.1147,12.1826,25100.0
2009-03-12 11:20:00,16.16,16.17,16.08,16.11,17600.0,12.1826,12.1901,12.1223,12.1449,17600.0
2009-03-12 11:30:00,16.11,16.14,16.0,16.03,283600.0,12.1449,12.1675,12.062,12.0846,283600.0
2009-03-12 11:40:00,16.03,16.09,16.02,16.05,17600.0,12.0846,12.1298,12.077,12.0997,17600.0
2009-03-12 11:50:00,16.06,16.12,16.04,16.12,7800.0,12.1072,12.1524,12.0921,12.1524,7800.0
2009-03-12 12:00:00,16.09,16.18,16.07,16.18,19000.0,12.1298,12.1977,12.1147,12.1977,19000.0
2009-03-12 12:10:00,16.18,16.2,16.12,16.15,16200.0,12.1977,12.2127,12.1524,12.1751,16200.0
2009-03-12 12:20:00,16.19,16.22,16.13,16.16,19000.0,12.2052,12.2278,12.16,12.1826,19000.0
2009-03-12 12:30:00,16.17,16.23,16.15,16.19,24400.0,12.1901,12.2354,12.1751,12.2052,24400.0
2009-03-12 12:40:00,16.17,16.19,16.15,16.17,10300.0,12.1901,12.2052,12.1751,12.1901,10300.0
2009-03-12 12:50:00,16.18,16.2,16.14,16.14,49700.0,12.1977,12.2127,12.1675,12.1675,49700.0
2009-03-12 13:00:00,16.15,16.18,16.11,16.17,39100.0,12.1751,12.1977,12.1449,12.1901,39100.0
2009-03-12 13:10:00,16.17,16.22,16.16,16.18,21200.0,12.1901,12.2278,12.1826,12.1977,21200.0
2009-03-12 13:20:00,16.19,16.27,16.18,16.24,22000.0,12.2052,12.2655,12.1977,12.2429,22000.0
2009-03-12 13:30:00,16.25,16.26,16.15,16.18,27000.0,12.2504,12.258,12.1751,12.1977,27000.0
2009-03-12 13:40:00,16.19,16.24,16.18,16.22,21500.0,12.2052,12.2429,12.1977,12.2278,21500.0
2009-03-12 13:50:00,16.24,16.25,16.15,16.17,66800.0,12.2429,12.2504,12.1751,12.1901,66800.0
2009-03-12 14:00:00,16.17,16.18,16.13,16.17,30800.0,12.1901,12.1977,12.16,12.1901,30800.0
2009-03-12 14:10:00,16.15,16.34,16.15,16.34,27000.0,12.1751,12.3183,12.1751,12.3183,27000.0
2009-03-12 14:20:00,16.33,16.36,16.27,16.27,81300.0,12.3107,12.3334,12.2655,12.2655,81300.0
2009-03-12 14:30:00,16.27,16.4,16.27,16.4,60800.0,12.2655,12.3635,12.2655,12.3635,60800.0
2009-03-12 14:40:00,16.4,16.58,16.38,16.57,89300.0,12.3635,12.4992,12.3484,12.4917,89300.0
2009-03-12 14:50:00,16.57,16.68,16.57,16.64,77300.0,12.4917,12.5746,12.4917,12.5444,77300.0
2009-03-12 15:00:00,16.63,16.65,16.58,16.65,28800.0,12.5369,12.552,12.4992,12.552,28800.0
2009-03-12 15:10:00,16.65,16.75,16.64,16.7,69800.0,12.552,12.6274,12.5444,12.5897,69800.0
2009-03-12 15:20:00,16.71,16.72,16.61,16.66,51200.0,12.5972,12.6048,12.5218,12.5595,51200.0
2009-03-12 15:30:00,16.65,16.72,16.63,16.68,86200.0,12.552,12.6048,12.5369,12.5746,86200.0
2009-03-12 15:40:00,16.69,16.89,16.69,16.86,85400.0,12.5821,12.7329,12.5821,12.7103,85400.0
2009-03-12 15:50:00,16.86,16.88,16.61,16.7,194000.0,12.7103,12.7254,12.5218,12.5897,194000.0
2009-03-13 09:30:00,16.89,17.22,16.8,17.13,61200.0,12.7329,12.9817,12.6651,12.9138,61200.0
2009-03-13 09:40:00,17.13,17.2,17.0,17.01,94400.0,12.9138,12.9666,12.8158,12.8234,94400.0
2009-03-13 09:50:00,17.01,17.14,17.0,17.13,41800.0,12.8234,12.9214,12.8158,12.9138,41800.0
2009-03-13 10:00:00,17.12,17.15,17.01,17.09,43200.0,12.9063,12.9289,12.8234,12.8837,43200.0
2009-03-13 10:10:00,17.09,17.2,17.06,17.12,26200.0,12.8837,12.9666,12.8611,12.9063,26200.0
2009-03-13 10:20:00,17.13,17.22,17.01,17.05,89600.0,12.9138,12.9817,12.8234,12.8535,89600.0
2009-03-13 10:30:00,17.06,17.07,16.95,17.0,26400.0,12.8611,12.8686,12.7781,12.8158,26400.0
2009-03-13 10:40:00,17.0,17.1,16.96,17.01,92000.0,12.8158,12.8912,12.7857,12.8234,92000.0
2009-03-13 10:50:00,17.03,17.05,16.98,17.01,70400.0,12.8385,12.8535,12.8008,12.8234,70400.0
2009-03-13 11:00:00,17.0,17.09,16.95,16.99,30300.0,12.8158,12.8837,12.7781,12.8083,30300.0
2009-03-13 11:10:00,17.0,17.03,16.95,17.0,38000.0,12.8158,12.8385,12.7781,12.8158,38000.0
2009-03-13 11:20:00,17.01,17.05,16.96,17.05,39700.0,12.8234,12.8535,12.7857,12.8535,39700.0
2009-03-13 11:30:00,17.04,17.06,16.96,17.03,40900.0,12.846,12.8611,12.7857,12.8385,40900.0
2009-03-13 11:40:00,17.0,17.03,16.91,16.97,23600.0,12.8158,12.8385,12.748,12.7932,23600.0
2009-03-13 11:50:00,16.97,17.07,16.94,17.06,25400.0,12.7932,12.8686,12.7706,12.8611,25400.0
2009-03-13 12:00:00,17.06,17.13,17.05,17.12,31600.0,12.8611,12.9138,12.8535,12.9063,31600.0
2009-03-13 12:10:00,17.11,17.11,16.97,17.0,23600.0,12.8988,12.8988,12.7932,12.8158,23600.0
2009-03-13 12:20:00,17.0,17.03,16.97,17.01,33300.0,12.8158,12.8385,12.7932,12.8234,33300.0
2009-03-13 12:30:00,16.99,17.05,16.98,17.0,27900.0,12.8083,12.8535,12.8008,12.8158,27900.0
2009-03-13 12:40:00,16.99,17.06,16.97,17.0,24500.0,12.8083,12.8611,12.7932,12.8158,24500.0
2009-03-13 12:50:00,16.99,17.04,16.95,16.99,69200.0,12.8083,12.846,12.7781,12.8083,69200.0
2009-03-13 13:00:00,16.99,16.99,16.92,16.96,31200.0,12.8083,12.8083,12.7555,12.7857,31200.0
2009-03-13 13:10:00,16.96,17.08,16.96,17.08,61000.0,12.7857,12.8762,12.7857,12.8762,61000.0
2009-03-13 13:20:00,17.08,17.14,17.08,17.1,27800.0,12.8762,12.9214,12.8762,12.8912,27800.0
2009-03-13 13:30:00,17.1,17.12,17.03,17.04,37100.0,12.8912,12.9063,12.8385,12.846,37100.0
2009-03-13 13:40:00,17.04,17.1,17.04,17.08,44800.0,12.846,12.8912,12.846,12.8762,44800.0
2009-03-13 13:50:00,17.1,17.15,17.06,17.11,31700.0,12.8912,12.9289,12.8611,12.8988,31700.0
2009-03-13 14:00:00,17.12,17.2,17.09,17.15,44100.0,12.9063,12.9666,12.8837,12.9289,44100.0
2009-03-13 14:10:00,17.16,17.16,17.02,17.02,40600.0,12.9365,12.9365,12.8309,12.8309,40600.0
2009-03-13 14:20:00,17.02,17.08,17.01,17.02,70500.0,12.8309,12.8762,12.8234,12.8309,70500.0
2009-03-13 14:30:00,17.04,17.1,17.01,17.1,112200.0,12.846,12.8912,12.8234,12.8912,112200.0
2009-03-13 14:40:00,17.1,17.22,17.09,17.2,35100.0,12.8912,12.9817,12.8837,12.9666,35100.0
2009-03-13 14:50:00,17.21,17.27,17.15,17.2,53900.0,12.9742,13.0194,12.9289,12.9666,53900.0
2009-03-13 15:00:00,17.2,17.23,17.15,17.18,67900.0,12.9666,12.9892,12.9289,12.9515,67900.0
2009-03-13 15:10:00,17.18,17.21,17.14,17.21,124600.0,12.9515,12.9742,12.9214,12.9742,124600.0
2009-03-13 15:20:00,17.22,17.31,17.21,17.26,50000.0,12.9817,13.0495,12.9742,13.0118,50000.0
2009-03-13 15:30:00,17.26,17.26,17.15,17.19,112900.0,13.0118,13.0118,12.9289,12.9591,112900.0
2009-03-13 15:40:00,17.2,17.28,17.19,17.22,100600.0,12.9666,13.0269,12.9591,12.9817,100600.0
2009-03-13 15:50:00,17.22,17.33,17.21,17.26,137900.0,12.9817,13.0646,12.9742,13.0118,137900.0
2009-03-16 09:30:00,17.24,17.69,17.08,17.59,41800.0,12.9968,13.336,12.8762,13.2606,41800.0
2009-03-16 09:40:00,17.62,17.66,17.51,17.58,36900.0,13.2832,13.3134,13.2003,13.2531,36900.0
2009-03-16 09:50:00,17.6,17.66,17.57,17.63,29500.0,13.2682,13.3134,13.2456,13.2908,29500.0
2009-03-16 10:00:00,17.62,17.68,17.6,17.62,10800.0,13.2832,13.3285,13.2682,13.2832,10800.0
2009-03-16 10:10:00,17.62,17.65,17.59,17.62,11300.0,13.2832,13.3059,13.2606,13.2832,11300.0
2009-03-16 10:20:00,17.61,17.75,17.61,17.69,6700.0,13.2757,13.3812,13.2757,13.336,6700.0
2009-03-16 10:30:00,17.68,17.87,17.68,17.86,36100.0,13.3285,13.4717,13.3285,13.4642,36100.0
2009-03-16 10:40:00,17.87,17.93,17.82,17.85,29800.0,13.4717,13.5169,13.434,13.4566,29800.0
2009-03-16 10:50:00,17.84,17.86,17.75,17.84,63300.0,13.4491,13.4642,13.3812,13.4491,63300.0
2009-03-16 11:00:00,17.83,17.89,17.77,17.87,59700.0,13.4416,13.4868,13.3963,13.4717,59700.0
2009-03-16 11:10:00,17.88,17.98,17.88,17.95,28300.0,13.4793,13.5546,13.4793,13.532,28300.0
2009-03-16 11:20:00,17.94,18.02,17.94,18.01,35200.0,13.5245,13.5848,13.5245,13.5773,35200.0
2009-03-16 11:30:00,18.01,18.02,17.95,17.98,30000.0,13.5773,13.5848,13.532,13.5546,30000.0
2009-03-16 11:40:00,17.99,18.11,17.99,18.01,61200.0,13.5622,13.6526,13.5622,13.5773,61200.0
2009-03-16 11:50:00,18.01,18.01,17.95,17.98,78900.0,13.5773,13.5773,13.532,13.5546,78900.0
2009-03-16 12:00:00,17.98,18.05,17.95,17.98,57500.0,13.5546,13.6074,13.532,13.5546,57500.0
2009-03-16 12:10:00,17.98,18.02,17.96,18.01,26500.0,13.5546,13.5848,13.5396,13.5773,26500.0
2009-03-16 12:20:00,18.02,18.07,17.99,18.06,102300.0,13.5848,13.6225,13.5622,13.6149,102300.0
2009-03-16 12:30:00,18.06,18.08,18.0,18.06,50300.0,13.6149,13.63,13.5697,13.6149,50300.0
2009-03-16 12:40:00,18.06,18.09,18.04,18.09,21600.0,13.6149,13.6376,13.5999,13.6376,21600.0
2009-03-16 12:50:00,18.08,18.3,18.08,18.3,38500.0,13.63,13.7959,13.63,13.7959,38500.0
2009-03-16 13:00:00,18.3,18.3,18.22,18.22,44400.0,13.7959,13.7959,13.7356,13.7356,44400.0
2009-03-16 13:10:00,18.22,18.26,18.13,18.19,125100.0,13.7356,13.7657,13.6677,13.713,125100.0
2009-03-16 13:20:00,18.19,18.2,18.13,18.15,37100.0,13.713,13.7205,13.6677,13.6828,37100.0
2009-03-16 13:30:00,18.14,18.22,18.14,18.22,26200.0,13.6753,13.7356,13.6753,13.7356,26200.0
2009-03-16 13:40:00,18.21,18.23,18.19,18.19,19800.0,13.728,13.7431,13.713,13.713,19800.0
2009-03-16 13:50:00,18.19,18.26,18.19,18.26,76500.0,13.713,13.7657,13.713,13.7657,76500.0
2009-03-16 14:00:00,18.25,18.26,18.18,18.18,29700.0,13.7582,13.7657,13.7054,13.7054,29700.0
2009-03-16 14:10:00,18.19,18.22,18.18,18.21,35500.0,13.713,13.7356,13.7054,13.728,35500.0
2009-03-16 14:20:00,18.21,18.23,18.19,18.23,34000.0,13.728,13.7431,13.713,13.7431,34000.0
2009-03-16 14:30:00,18.24,18.25,18.17,18.19,54300.0,13.7506,13.7582,13.6979,13.713,54300.0
2009-03-16 14:40:00,18.19,18.29,18.18,18.28,30100.0,13.713,13.7883,13.7054,13.7808,30100.0
2009-03-16 14:50:00,18.28,18.3,18.19,18.19,25500.0,13.7808,13.7959,13.713,13.713,25500.0
2009-03-16 15:00:00,18.19,18.27,18.17,18.26,39200.0,13.713,13.7733,13.6979,13.7657,39200.0
2009-03-16 15:10:00,18.25,18.25,18.15,18.15,58400.0,13.7582,13.7582,13.6828,13.6828,58400.0
2009-03-16 15:20:00,18.15,18.17,18.01,18.11,80100.0,13.6828,13.6979,13.5773,13.6526,80100.0
2009-03-16 15:30:00,18.11,18.12,17.97,18.0,107300.0,13.6526,13.6602,13.5471,13.5697,107300.0
2009-03-16 15:40:00,17.99,18.09,17.94,18.04,44500.0,13.5622,13.6376,13.5245,13.5999,44500.0
2009-03-16 15:50:00,18.03,18.09,17.99,18.06,107000.0,13.5923,13.6376,13.5622,13.6149,107000.0
2009-03-17 09:30:00,17.84,18.06,17.84,17.97,32700.0,13.4491,13.6149,13.4491,13.5471,32700.0
2009-03-17 09:40:00,17.95,18.07,17.92,18.04,58300.0,13.532,13.6225,13.5094,13.5999,58300.0
2009-03-17 09:50:00,18.04,18.06,17.94,18.0,95200.0,13.5999,13.6149,13.5245,13.5697,95200.0
2009-03-17 10:00:00,18.0,18.13,18.0,18.03,44700.0,13.5697,13.6677,13.5697,13.5923,44700.0
2009-03-17 10:10:00,18.03,18.05,18.0,18.01,35800.0,13.5923,13.6074,13.5697,13.5773,35800.0
2009-03-17 10:20:00,18.01,18.03,17.85,17.88,47000.0,13.5773,13.5923,13.4566,13.4793,47000.0
2009-03-17 10:30:00,17.88,17.94,17.83,17.93,13100.0,13.4793,13.5245,13.4416,13.5169,13100.0
2009-03-17 10:40:00,17.93,18.01,17.9,17.99,17000.0,13.5169,13.5773,13.4943,13.5622,17000.0
2009-03-17 10:50:00,17.99,18.01,17.98,18.0,21900.0,13.5622,13.5773,13.5546,13.5697,21900.0
2009-03-17 11:00:00,17.99,18.04,17.99,18.0,44400.0,13.5622,13.5999,13.5622,13.5697,44400.0
2009-03-17 11:10:00,18.0,18.02,17.95,17.95,30500.0,13.5697,13.5848,13.532,13.532,30500.0
2009-03-17 11:20:00,17.95,18.02,17.95,17.95,138300.0,13.532,13.5848,13.532,13.532,138300.0
2009-03-17 11:30:00,17.96,17.98,17.89,17.91,162900.0,13.5396,13.5546,13.4868,13.5019,162900.0
2009-03-17 11:40:00,17.9,17.91,17.87,17.88,36800.0,13.4943,13.5019,13.4717,13.4793,36800.0
2009-03-17 11:50:00,17.88,17.9,17.81,17.82,68100.0,13.4793,13.4943,13.4265,13.434,68100.0
2009-03-17 12:00:00,17.83,17.83,17.77,17.79,40500.0,13.4416,13.4416,13.3963,13.4114,40500.0
2009-03-17 12:10:00,17.8,17.82,17.76,17.82,44900.0,13.4189,13.434,13.3888,13.434,44900.0
2009-03-17 12:20:00,17.83,17.91,17.83,17.86,30100.0,13.4416,13.5019,13.4416,13.4642,30100.0
2009-03-17 12:30:00,17.86,17.92,17.81,17.9,42700.0,13.4642,13.5094,13.4265,13.4943,42700.0
2009-03-17 12:40:00,17.9,17.92,17.87,17.9,64700.0,13.4943,13.5094,13.4717,13.4943,64700.0
2009-03-17 12:50:00,17.9,17.91,17.87,17.87,63600.0,13.4943,13.5019,13.4717,13.4717,63600.0
2009-03-17 13:00:00,17.87,17.9,17.87,17.87,44400.0,13.4717,13.4943,13.4717,13.4717,44400.0
2009-03-17 13:10:00,17.88,17.9,17.85,17.87,54000.0,13.4793,13.4943,13.4566,13.4717,54000.0
2009-03-17 13:20:00,17.88,17.91,17.86,17.89,75200.0,13.4793,13.5019,13.4642,13.4868,75200.0
2009-03-17 13:30:00,17.9,17.93,17.89,17.91,84200.0,13.4943,13.5169,13.4868,13.5019,84200.0
2009-03-17 13:40:00,17.91,17.92,17.88,17.88,31100.0,13.5019,13.5094,13.4793,13.4793,31100.0
2009-03-17 13:50:00,17.87,17.89,17.77,17.77,27500.0,13.4717,13.4868,13.3963,13.3963,27500.0
2009-03-17 14:00:00,17.77,17.77,17.67,17.71,85000.0,13.3963,13.3963,13.3209,13.3511,85000.0
2009-03-17 14:10:00,17.73,17.82,17.7,17.76,71400.0,13.3662,13.434,13.3436,13.3888,71400.0
2009-03-17 14:20:00,17.76,17.89,17.74,17.86,99400.0,13.3888,13.4868,13.3737,13.4642,99400.0
2009-03-17 14:30:00,17.85,17.88,17.8,17.81,33500.0,13.4566,13.4793,13.4189,13.4265,33500.0
2009-03-17 14:40:00,17.81,17.86,17.8,17.8,34800.0,13.4265,13.4642,13.4189,13.4189,34800.0
2009-03-17 14:50:00,17.8,17.87,17.8,17.84,73800.0,13.4189,13.4717,13.4189,13.4491,73800.0
2009-03-17 15:00:00,17.82,17.86,17.76,17.83,120100.0,13.434,13.4642,13.3888,13.4416,120100.0
2009-03-17 15:10:00,17.85,17.85,17.81,17.83,10900.0,13.4566,13.4566,13.4265,13.4416,10900.0
2009-03-17 15:20:00,17.83,17.88,17.81,17.85,58100.0,13.4416,13.4793,13.4265,13.4566,58100.0
2009-03-17 15:30:00,17.85,17.87,17.78,17.81,125900.0,13.4566,13.4717,13.4039,13.4265,125900.0
2009-03-17 15:40:00,17.81,17.85,17.81,17.83,124200.0,13.4265,13.4566,13.4265,13.4416,124200.0
2009-03-17 15:50:00,17.82,17.85,17.81,17.85,136600.0,13.434,13.4566,13.4265,13.4566,136600.0
2009-03-18 09:30:00,17.87,17.87,17.48,17.65,35400.0,13.4717,13.4717,13.1777,13.3059,35400.0
2009-03-18 09:40:00,17.66,17.66,17.55,17.58,87000.0,13.3134,13.3134,13.2305,13.2531,87000.0
2009-03-18 09:50:00,17.58,17.6,17.24,17.3,212300.0,13.2531,13.2682,12.9968,13.042,212300.0
2009-03-18 10:00:00,17.29,17.38,17.23,17.35,61500.0,13.0345,13.1023,12.9892,13.0797,61500.0
2009-03-18 10:10:00,17.35,17.39,17.32,17.39,16300.0,13.0797,13.1099,13.0571,13.1099,16300.0
2009-03-18 10:20:00,17.39,17.49,17.35,17.45,31100.0,13.1099,13.1852,13.0797,13.1551,31100.0
2009-03-18 10:30:00,17.44,17.46,17.37,17.39,77800.0,13.1475,13.1626,13.0948,13.1099,77800.0
2009-03-18 10:40:00,17.39,17.5,17.39,17.45,21000.0,13.1099,13.1928,13.1099,13.1551,21000.0
2009-03-18 10:50:00,17.46,17.53,17.42,17.52,15300.0,13.1626,13.2154,13.1325,13.2079,15300.0
2009-03-18 11:00:00,17.53,17.54,17.31,17.34,79600.0,13.2154,13.2229,13.0495,13.0722,79600.0
2009-03-18 11:10:00,17.33,17.34,17.2,17.22,62500.0,13.0646,13.0722,12.9666,12.9817,62500.0
2009-03-18 11:20:00,17.22,17.23,17.1,17.12,63300.0,12.9817,12.9892,12.8912,12.9063,63300.0
2009-03-18 11:30:00,17.12,17.16,17.04,17.04,47300.0,12.9063,12.9365,12.846,12.846,47300.0
2009-03-18 11:40:00,17.07,17.07,16.96,16.96,90400.0,12.8686,12.8686,12.7857,12.7857,90400.0
2009-03-18 11:50:00,16.98,17.08,16.96,17.07,70400.0,12.8008,12.8762,12.7857,12.8686,70400.0
2009-03-18 12:00:00,17.07,17.16,17.04,17.08,63000.0,12.8686,12.9365,12.846,12.8762,63000.0
2009-03-18 12:10:00,17.08,17.14,17.01,17.14,100100.0,12.8762,12.9214,12.8234,12.9214,100100.0
2009-03-18 12:20:00,17.14,17.22,17.13,17.21,27800.0,12.9214,12.9817,12.9138,12.9742,27800.0
2009-03-18 12:30:00,17.21,17.22,17.12,17.19,37300.0,12.9742,12.9817,12.9063,12.9591,37300.0
2009-03-18 12:40:00,17.17,17.3,17.17,17.29,15400.0,12.944,13.042,12.944,13.0345,15400.0
2009-03-18 12:50:00,17.27,17.4,17.21,17.34,25000.0,13.0194,13.1174,12.9742,13.0722,25000.0
2009-03-18 13:00:00,17.34,17.46,17.33,17.45,27400.0,13.0722,13.1626,13.0646,13.1551,27400.0
2009-03-18 13:10:00,17.43,17.44,17.39,17.39,35900.0,13.14,13.1475,13.1099,13.1099,35900.0
2009-03-18 13:20:00,17.4,17.44,17.39,17.41,37600.0,13.1174,13.1475,13.1099,13.1249,37600.0
2009-03-18 13:30:00,17.39,17.45,17.39,17.44,24000.0,13.1099,13.1551,13.1099,13.1475,24000.0
2009-03-18 13:40:00,17.45,17.55,17.44,17.54,31000.0,13.1551,13.2305,13.1475,13.2229,31000.0
2009-03-18 13:50:00,17.54,17.55,17.46,17.46,31500.0,13.2229,13.2305,13.1626,13.1626,31500.0
2009-03-18 14:00:00,17.44,17.46,17.39,17.4,37100.0,13.1475,13.1626,13.1099,13.1174,37100.0
2009-03-18 14:10:00,17.4,17.77,17.4,17.67,49800.0,13.1174,13.3963,13.1174,13.3209,49800.0
2009-03-18 14:20:00,17.67,18.02,17.61,17.9,104000.0,13.3209,13.5848,13.2757,13.4943,104000.0
2009-03-18 14:30:00,17.89,17.95,17.77,17.8,79100.0,13.4868,13.532,13.3963,13.4189,79100.0
2009-03-18 14:40:00,17.82,18.05,17.82,18.03,50200.0,13.434,13.6074,13.434,13.5923,50200.0
2009-03-18 14:50:00,18.04,18.1,17.84,17.86,185300.0,13.5999,13.6451,13.4491,13.4642,185300.0
2009-03-18 15:00:00,17.86,17.87,17.74,17.78,72700.0,13.4642,13.4717,13.3737,13.4039,72700.0
2009-03-18 15:10:00,17.78,17.85,17.63,17.66,86300.0,13.4039,13.4566,13.2908,13.3134,86300.0
2009-03-18 15:20:00,17.66,17.68,17.47,17.63,120600.0,13.3134,13.3285,13.1702,13.2908,120600.0
2009-03-18 15:30:00,17.63,17.69,17.49,17.49,127800.0,13.2908,13.336,13.1852,13.1852,127800.0
2009-03-18 15:40:00,17.49,17.72,17.49,17.67,125300.0,13.1852,13.3586,13.1852,13.3209,125300.0
2009-03-18 15:50:00,17.68,17.83,17.67,17.83,176800.0,13.3285,13.4416,13.3209,13.4416,176800.0
2009-03-19 09:30:00,18.04,18.04,17.65,17.87,61200.0,13.5999,13.5999,13.3059,13.4717,61200.0
2009-03-19 09:40:00,17.87,17.87,17.72,17.82,25000.0,13.4717,13.4717,13.3586,13.434,25000.0
2009-03-19 09:50:00,17.82,17.82,17.44,17.44,19100.0,13.434,13.434,13.1475,13.1475,19100.0
2009-03-19 10:00:00,17.44,17.48,17.39,17.4,30900.0,13.1475,13.1777,13.1099,13.1174,30900.0
2009-03-19 10:10:00,17.4,17.55,17.35,17.39,123600.0,13.1174,13.2305,13.0797,13.1099,123600.0
2009-03-19 10:20:00,17.38,17.6,17.35,17.44,47500.0,13.1023,13.2682,13.0797,13.1475,47500.0
2009-03-19 10:30:00,17.43,17.68,17.42,17.68,44100.0,13.14,13.3285,13.1325,13.3285,44100.0
2009-03-19 10:40:00,17.69,17.94,17.69,17.91,70100.0,13.336,13.5245,13.336,13.5019,70100.0
2009-03-19 10:50:00,17.92,17.99,17.91,17.98,28100.0,13.5094,13.5622,13.5019,13.5546,28100.0
2009-03-19 11:00:00,17.98,18.12,17.98,18.04,26600.0,13.5546,13.6602,13.5546,13.5999,26600.0
2009-03-19 11:10:00,18.0,18.02,17.96,18.01,41700.0,13.5697,13.5848,13.5396,13.5773,41700.0
2009-03-19 11:20:00,18.01,18.12,18.01,18.07,64300.0,13.5773,13.6602,13.5773,13.6225,64300.0
2009-03-19 11:30:00,18.05,18.05,17.96,17.96,60000.0,13.6074,13.6074,13.5396,13.5396,60000.0
2009-03-19 11:40:00,17.95,17.98,17.95,17.98,34500.0,13.532,13.5546,13.532,13.5546,34500.0
2009-03-19 11:50:00,17.98,18.07,17.96,18.05,37600.0,13.5546,13.6225,13.5396,13.6074,37600.0
2009-03-19 12:00:00,18.06,18.09,17.96,18.0,86200.0,13.6149,13.6376,13.5396,13.5697,86200.0
2009-03-19 12:10:00,17.99,18.0,17.85,17.87,77400.0,13.5622,13.5697,13.4566,13.4717,77400.0
2009-03-19 12:20:00,17.87,17.96,17.83,17.95,19400.0,13.4717,13.5396,13.4416,13.532,19400.0
2009-03-19 12:30:00,17.93,18.0,17.93,17.98,19000.0,13.5169,13.5697,13.5169,13.5546,19000.0
2009-03-19 12:40:00,17.99,18.03,17.93,18.0,134800.0,13.5622,13.5923,13.5169,13.5697,134800.0
2009-03-19 12:50:00,17.99,18.05,17.91,17.95,273500.0,13.5622,13.6074,13.5019,13.532,273500.0
2009-03-19 13:00:00,17.95,17.99,17.84,17.88,70600.0,13.532,13.5622,13.4491,13.4793,70600.0
2009-03-19 13:10:00,17.88,18.03,17.85,18.0,33900.0,13.4793,13.5923,13.4566,13.5697,33900.0
2009-03-19 13:20:00,18.01,18.05,17.95,18.04,54100.0,13.5773,13.6074,13.532,13.5999,54100.0
2009-03-19 13:30:00,18.04,18.07,17.91,17.99,44500.0,13.5999,13.6225,13.5019,13.5622,44500.0
2009-03-19 13:40:00,18.0,18.05,17.97,18.01,72200.0,13.5697,13.6074,13.5471,13.5773,72200.0
2009-03-19 13:50:00,18.02,18.04,17.88,17.9,91300.0,13.5848,13.5999,13.4793,13.4943,91300.0
2009-03-19 14:00:00,17.9,18.0,17.9,17.97,42900.0,13.4943,13.5697,13.4943,13.5471,42900.0
2009-03-19 14:10:00,17.97,18.06,17.95,18.01,42500.0,13.5471,13.6149,13.532,13.5773,42500.0
2009-03-19 14:20:00,18.02,18.02,17.9,17.92,32400.0,13.5848,13.5848,13.4943,13.5094,32400.0
2009-03-19 14:30:00,17.92,17.93,17.73,17.82,123500.0,13.5094,13.5169,13.3662,13.434,123500.0
2009-03-19 14:40:00,17.84,17.86,17.71,17.84,20700.0,13.4491,13.4642,13.3511,13.4491,20700.0
2009-03-19 14:50:00,17.82,17.95,17.81,17.95,54200.0,13.434,13.532,13.4265,13.532,54200.0
2009-03-19 15:00:00,17.95,18.02,17.9,17.92,65000.0,13.532,13.5848,13.4943,13.5094,65000.0
2009-03-19 15:10:00,17.92,17.94,17.86,17.89,79700.0,13.5094,13.5245,13.4642,13.4868,79700.0
2009-03-19 15:20:00,17.9,18.01,17.83,18.0,179500.0,13.4943,13.5773,13.4416,13.5697,179500.0
2009-03-19 15:30:00,18.0,18.03,17.91,17.92,115100.0,13.5697,13.5923,13.5019,13.5094,115100.0
2009-03-19 15:40:00,17.9,17.98,17.85,17.91,121000.0,13.4943,13.5546,13.4566,13.5019,121000.0
2009-03-19 15:50:00,17.9,17.91,17.8,17.9,161300.0,13.4943,13.5019,13.4189,13.4943,161300.0
2009-03-20 09:30:00,17.77,17.85,17.63,17.83,77600.0,13.3963,13.4566,13.2908,13.4416,77600.0
2009-03-20 09:40:00,17.8,17.92,17.71,17.76,35500.0,13.4189,13.5094,13.3511,13.3888,35500.0
2009-03-20 09:50:00,17.76,17.85,17.68,17.73,29000.0,13.3888,13.4566,13.3285,13.3662,29000.0
2009-03-20 10:00:00,17.74,17.79,17.72,17.79,19300.0,13.3737,13.4114,13.3586,13.4114,19300.0
2009-03-20 10:10:00,17.79,17.79,17.66,17.66,40700.0,13.4114,13.4114,13.3134,13.3134,40700.0
2009-03-20 10:20:00,17.66,17.78,17.66,17.78,37100.0,13.3134,13.4039,13.3134,13.4039,37100.0
2009-03-20 10:30:00,17.79,17.82,17.73,17.77,94200.0,13.4114,13.434,13.3662,13.3963,94200.0
2009-03-20 10:40:00,17.77,17.8,17.72,17.72,30600.0,13.3963,13.4189,13.3586,13.3586,30600.0
2009-03-20 10:50:00,17.73,17.85,17.71,17.84,68100.0,13.3662,13.4566,13.3511,13.4491,68100.0
2009-03-20 11:00:00,17.84,17.84,17.72,17.73,17800.0,13.4491,13.4491,13.3586,13.3662,17800.0
2009-03-20 11:10:00,17.73,17.74,17.7,17.7,22500.0,13.3662,13.3737,13.3436,13.3436,22500.0
2009-03-20 11:20:00,17.71,17.73,17.69,17.69,15100.0,13.3511,13.3662,13.336,13.336,15100.0
2009-03-20 11:30:00,17.68,17.78,17.66,17.75,32100.0,13.3285,13.4039,13.3134,13.3812,32100.0
2009-03-20 11:40:00,17.75,17.79,17.73,17.79,35000.0,13.3812,13.4114,13.3662,13.4114,35000.0
2009-03-20 11:50:00,17.79,17.79,17.76,17.78,15100.0,13.4114,13.4114,13.3888,13.4039,15100.0
2009-03-20 12:00:00,17.77,17.8,17.76,17.77,25600.0,13.3963,13.4189,13.3888,13.3963,25600.0
2009-03-20 12:10:00,17.76,17.84,17.76,17.83,51100.0,13.3888,13.4491,13.3888,13.4416,51100.0
2009-03-20 12:20:00,17.84,17.85,17.83,17.83,23700.0,13.4491,13.4566,13.4416,13.4416,23700.0
2009-03-20 12:30:00,17.83,17.85,17.83,17.83,22900.0,13.4416,13.4566,13.4416,13.4416,22900.0
2009-03-20 12:40:00,17.83,17.83,17.75,17.75,17600.0,13.4416,13.4416,13.3812,13.3812,17600.0
2009-03-20 12:50:00,17.76,17.77,17.64,17.71,16300.0,13.3888,13.3963,13.2983,13.3511,16300.0
2009-03-20 13:00:00,17.7,17.73,17.7,17.7,10600.0,13.3436,13.3662,13.3436,13.3436,10600.0
2009-03-20 13:10:00,17.69,17.71,17.65,17.65,10900.0,13.336,13.3511,13.3059,13.3059,10900.0
2009-03-20 13:20:00,17.64,17.64,17.54,17.59,16200.0,13.2983,13.2983,13.2229,13.2606,16200.0
2009-03-20 13:30:00,17.59,17.64,17.56,17.57,14900.0,13.2606,13.2983,13.238,13.2456,14900.0
2009-03-20 13:40:00,17.57,17.6,17.53,17.54,12300.0,13.2456,13.2682,13.2154,13.2229,12300.0
2009-03-20 13:50:00,17.54,17.59,17.5,17.5,26000.0,13.2229,13.2606,13.1928,13.1928,26000.0
2009-03-20 14:00:00,17.5,17.53,17.41,17.41,25200.0,13.1928,13.2154,13.1249,13.1249,25200.0
2009-03-20 14:10:00,17.41,17.52,17.41,17.52,27600.0,13.1249,13.2079,13.1249,13.2079,27600.0
2009-03-20 14:20:00,17.52,17.52,17.41,17.43,24100.0,13.2079,13.2079,13.1249,13.14,24100.0
2009-03-20 14:30:00,17.42,17.44,17.38,17.4,33200.0,13.1325,13.1475,13.1023,13.1174,33200.0
2009-03-20 14:40:00,17.4,17.41,17.35,17.35,61400.0,13.1174,13.1249,13.0797,13.0797,61400.0
2009-03-20 14:50:00,17.35,17.38,17.3,17.38,41600.0,13.0797,13.1023,13.042,13.1023,41600.0
2009-03-20 15:00:00,17.38,17.42,17.36,17.38,33000.0,13.1023,13.1325,13.0872,13.1023,33000.0
2009-03-20 15:10:00,17.39,17.42,17.31,17.32,38500.0,13.1099,13.1325,13.0495,13.0571,38500.0
2009-03-20 15:20:00,17.32,17.4,17.3,17.38,64500.0,13.0571,13.1174,13.042,13.1023,64500.0
2009-03-20 15:30:00,17.37,17.43,17.31,17.34,103800.0,13.0948,13.14,13.0495,13.0722,103800.0
2009-03-20 15:40:00,17.36,17.36,17.25,17.26,80800.0,13.0872,13.0872,13.0043,13.0118,80800.0
2009-03-20 15:50:00,17.26,17.39,17.26,17.37,101200.0,13.0118,13.1099,13.0118,13.0948,101200.0
2009-03-23 09:30:00,18.04,18.04,17.58,17.77,103600.0,13.5999,13.5999,13.2531,13.3963,103600.0
2009-03-23 09:40:00,17.77,17.77,17.63,17.63,51800.0,13.3963,13.3963,13.2908,13.2908,51800.0
2009-03-23 09:50:00,17.63,17.69,17.6,17.65,29700.0,13.2908,13.336,13.2682,13.3059,29700.0
2009-03-23 10:00:00,17.67,17.8,17.63,17.75,49200.0,13.3209,13.4189,13.2908,13.3812,49200.0
2009-03-23 10:10:00,17.77,17.81,17.65,17.75,24400.0,13.3963,13.4265,13.3059,13.3812,24400.0
2009-03-23 10:20:00,17.75,17.82,17.67,17.72,67500.0,13.3812,13.434,13.3209,13.3586,67500.0
2009-03-23 10:30:00,17.73,17.78,17.68,17.68,40100.0,13.3662,13.4039,13.3285,13.3285,40100.0
2009-03-23 10:40:00,17.7,17.75,17.65,17.69,35300.0,13.3436,13.3812,13.3059,13.336,35300.0
2009-03-23 10:50:00,17.7,17.74,17.64,17.66,68900.0,13.3436,13.3737,13.2983,13.3134,68900.0
2009-03-23 11:00:00,17.66,17.69,17.61,17.69,41600.0,13.3134,13.336,13.2757,13.336,41600.0
2009-03-23 11:10:00,17.69,17.71,17.64,17.64,41800.0,13.336,13.3511,13.2983,13.2983,41800.0
2009-03-23 11:20:00,17.64,17.65,17.63,17.65,42600.0,13.2983,13.3059,13.2908,13.3059,42600.0
2009-03-23 11:30:00,17.65,17.67,17.63,17.64,58400.0,13.3059,13.3209,13.2908,13.2983,58400.0
2009-03-23 11:40:00,17.65,17.65,17.62,17.64,56200.0,13.3059,13.3059,13.2832,13.2983,56200.0
2009-03-23 11:50:00,17.65,17.69,17.63,17.65,121400.0,13.3059,13.336,13.2908,13.3059,121400.0
2009-03-23 12:00:00,17.64,17.67,17.6,17.66,33900.0,13.2983,13.3209,13.2682,13.3134,33900.0
2009-03-23 12:10:00,17.67,17.7,17.67,17.7,19900.0,13.3209,13.3436,13.3209,13.3436,19900.0
2009-03-23 12:20:00,17.7,17.7,17.65,17.68,32300.0,13.3436,13.3436,13.3059,13.3285,32300.0
2009-03-23 12:30:00,17.69,17.7,17.65,17.67,33700.0,13.336,13.3436,13.3059,13.3209,33700.0
2009-03-23 12:40:00,17.66,17.68,17.62,17.66,25000.0,13.3134,13.3285,13.2832,13.3134,25000.0
2009-03-23 12:50:00,17.67,17.7,17.65,17.65,35800.0,13.3209,13.3436,13.3059,13.3059,35800.0
2009-03-23 13:00:00,17.65,17.66,17.6,17.61,19500.0,13.3059,13.3134,13.2682,13.2757,19500.0
2009-03-23 13:10:00,17.6,17.65,17.57,17.6,125300.0,13.2682,13.3059,13.2456,13.2682,125300.0
2009-03-23 13:20:00,17.6,17.6,17.45,17.47,21900.0,13.2682,13.2682,13.1551,13.1702,21900.0
2009-03-23 13:30:00,17.46,17.52,17.39,17.39,39000.0,13.1626,13.2079,13.1099,13.1099,39000.0
2009-03-23 13:40:00,17.39,17.43,17.36,17.42,17200.0,13.1099,13.14,13.0872,13.1325,17200.0
2009-03-23 13:50:00,17.43,17.46,17.35,17.39,27300.0,13.14,13.1626,13.0797,13.1099,27300.0
2009-03-23 14:00:00,17.39,17.51,17.39,17.47,26800.0,13.1099,13.2003,13.1099,13.1702,26800.0
2009-03-23 14:10:00,17.47,17.48,17.39,17.43,36200.0,13.1702,13.1777,13.1099,13.14,36200.0
2009-03-23 14:20:00,17.44,17.53,17.44,17.5,40600.0,13.1475,13.2154,13.1475,13.1928,40600.0
2009-03-23 14:30:00,17.49,17.54,17.49,17.52,48400.0,13.1852,13.2229,13.1852,13.2079,48400.0
2009-03-23 14:40:00,17.53,17.58,17.48,17.58,58600.0,13.2154,13.2531,13.1777,13.2531,58600.0
2009-03-23 14:50:00,17.58,17.66,17.58,17.61,160400.0,13.2531,13.3134,13.2531,13.2757,160400.0
2009-03-23 15:00:00,17.61,17.64,17.56,17.58,94300.0,13.2757,13.2983,13.238,13.2531,94300.0
2009-03-23 15:10:00,17.58,17.67,17.58,17.66,112300.0,13.2531,13.3209,13.2531,13.3134,112300.0
2009-03-23 15:20:00,17.67,17.71,17.64,17.68,171700.0,13.3209,13.3511,13.2983,13.3285,171700.0
2009-03-23 15:30:00,17.69,17.8,17.69,17.78,123000.0,13.336,13.4189,13.336,13.4039,123000.0
2009-03-23 15:40:00,17.77,17.86,17.74,17.83,442600.0,13.3963,13.4642,13.3737,13.4416,442600.0
2009-03-23 15:50:00,17.83,17.97,17.81,17.9,285900.0,13.4416,13.5471,13.4265,13.4943,285900.0
2009-03-24 09:30:00,17.88,18.0,17.8,17.86,26300.0,13.4793,13.5697,13.4189,13.4642,26300.0
2009-03-24 09:40:00,17.82,17.85,17.55,17.59,25200.0,13.434,13.4566,13.2305,13.2606,25200.0
2009-03-24 09:50:00,17.59,17.59,17.41,17.45,57700.0,13.2606,13.2606,13.1249,13.1551,57700.0
2009-03-24 10:00:00,17.46,17.74,17.46,17.67,140600.0,13.1626,13.3737,13.1626,13.3209,140600.0
2009-03-24 10:10:00,17.67,17.7,17.59,17.62,27100.0,13.3209,13.3436,13.2606,13.2832,27100.0
2009-03-24 10:20:00,17.63,17.7,17.52,17.52,26000.0,13.2908,13.3436,13.2079,13.2079,26000.0
2009-03-24 10:30:00,17.52,17.52,17.38,17.45,47300.0,13.2079,13.2079,13.1023,13.1551,47300.0
2009-03-24 10:40:00,17.45,17.49,17.38,17.45,50400.0,13.1551,13.1852,13.1023,13.1551,50400.0
2009-03-24 10:50:00,17.45,17.45,17.31,17.36,68900.0,13.1551,13.1551,13.0495,13.0872,68900.0
2009-03-24 11:00:00,17.36,17.39,17.3,17.31,117500.0,13.0872,13.1099,13.042,13.0495,117500.0
2009-03-24 11:10:00,17.31,17.41,17.31,17.41,74000.0,13.0495,13.1249,13.0495,13.1249,74000.0
2009-03-24 11:20:00,17.42,17.42,17.35,17.35,67200.0,13.1325,13.1325,13.0797,13.0797,67200.0
2009-03-24 11:30:00,17.35,17.44,17.35,17.44,33100.0,13.0797,13.1475,13.0797,13.1475,33100.0
2009-03-24 11:40:00,17.45,17.47,17.39,17.4,122400.0,13.1551,13.1702,13.1099,13.1174,122400.0
2009-03-24 11:50:00,17.4,17.45,17.34,17.4,145100.0,13.1174,13.1551,13.0722,13.1174,145100.0
2009-03-24 12:00:00,17.38,17.39,17.31,17.31,14700.0,13.1023,13.1099,13.0495,13.0495,14700.0
2009-03-24 12:10:00,17.31,17.48,17.31,17.48,10000.0,13.0495,13.1777,13.0495,13.1777,10000.0
2009-03-24 12:20:00,17.49,17.53,17.44,17.46,73000.0,13.1852,13.2154,13.1475,13.1626,73000.0
2009-03-24 12:30:00,17.48,17.59,17.46,17.56,91700.0,13.1777,13.2606,13.1626,13.238,91700.0
2009-03-24 12:40:00,17.56,17.59,17.55,17.59,43400.0,13.238,13.2606,13.2305,13.2606,43400.0
2009-03-24 12:50:00,17.6,17.74,17.56,17.72,74800.0,13.2682,13.3737,13.238,13.3586,74800.0
2009-03-24 13:00:00,17.72,17.73,17.66,17.73,20700.0,13.3586,13.3662,13.3134,13.3662,20700.0
2009-03-24 13:10:00,17.73,17.73,17.6,17.65,66200.0,13.3662,13.3662,13.2682,13.3059,66200.0
2009-03-24 13:20:00,17.65,17.71,17.63,17.68,21000.0,13.3059,13.3511,13.2908,13.3285,21000.0
2009-03-24 13:30:00,17.7,17.7,17.56,17.57,11800.0,13.3436,13.3436,13.238,13.2456,11800.0
2009-03-24 13:40:00,17.58,17.64,17.56,17.58,13900.0,13.2531,13.2983,13.238,13.2531,13900.0
2009-03-24 13:50:00,17.56,17.61,17.54,17.61,48000.0,13.238,13.2757,13.2229,13.2757,48000.0
2009-03-24 14:00:00,17.6,17.63,17.56,17.56,82800.0,13.2682,13.2908,13.238,13.238,82800.0
2009-03-24 14:10:00,17.55,17.59,17.51,17.53,86100.0,13.2305,13.2606,13.2003,13.2154,86100.0
2009-03-24 14:20:00,17.54,17.57,17.43,17.51,122800.0,13.2229,13.2456,13.14,13.2003,122800.0
2009-03-24 14:30:00,17.52,17.54,17.48,17.5,103600.0,13.2079,13.2229,13.1777,13.1928,103600.0
2009-03-24 14:40:00,17.51,17.53,17.48,17.49,78700.0,13.2003,13.2154,13.1777,13.1852,78700.0
2009-03-24 14:50:00,17.49,17.5,17.43,17.5,26600.0,13.1852,13.1928,13.14,13.1928,26600.0
2009-03-24 15:00:00,17.5,17.51,17.35,17.35,93400.0,13.1928,13.2003,13.0797,13.0797,93400.0
2009-03-24 15:10:00,17.36,17.43,17.3,17.35,120100.0,13.0872,13.14,13.042,13.0797,120100.0
2009-03-24 15:20:00,17.35,17.4,17.33,17.39,41000.0,13.0797,13.1174,13.0646,13.1099,41000.0
2009-03-24 15:30:00,17.38,17.45,17.33,17.38,64600.0,13.1023,13.1551,13.0646,13.1023,64600.0
2009-03-24 15:40:00,17.39,17.4,17.31,17.35,124400.0,13.1099,13.1174,13.0495,13.0797,124400.0
2009-03-24 15:50:00,17.34,17.37,17.25,17.27,152500.0,13.0722,13.0948,13.0043,13.0194,152500.0
2009-03-25 09:30:00,17.34,17.5,17.02,17.4,189300.0,13.0722,13.1928,12.8309,13.1174,189300.0
2009-03-25 09:40:00,17.44,17.44,17.29,17.37,160400.0,13.1475,13.1475,13.0345,13.0948,160400.0
2009-03-25 09:50:00,17.37,17.38,17.15,17.23,87700.0,13.0948,13.1023,12.9289,12.9892,87700.0
2009-03-25 10:00:00,17.23,17.47,17.19,17.39,142700.0,12.9892,13.1702,12.9591,13.1099,142700.0
2009-03-25 10:10:00,17.4,17.44,17.26,17.3,79500.0,13.1174,13.1475,13.0118,13.042,79500.0
2009-03-25 10:20:00,17.3,17.3,17.26,17.29,14300.0,13.042,13.042,13.0118,13.0345,14300.0
2009-03-25 10:30:00,17.3,17.42,17.26,17.4,68500.0,13.042,13.1325,13.0118,13.1174,68500.0
2009-03-25 10:40:00,17.4,17.4,17.3,17.35,105100.0,13.1174,13.1174,13.042,13.0797,105100.0
2009-03-25 10:50:00,17.35,17.36,17.26,17.28,38200.0,13.0797,13.0872,13.0118,13.0269,38200.0
2009-03-25 11:00:00,17.27,17.34,17.27,17.28,67300.0,13.0194,13.0722,13.0194,13.0269,67300.0
2009-03-25 11:10:00,17.28,17.32,17.26,17.3,72800.0,13.0269,13.0571,13.0118,13.042,72800.0
2009-03-25 11:20:00,17.28,17.5,17.28,17.5,55400.0,13.0269,13.1928,13.0269,13.1928,55400.0
2009-03-25 11:30:00,17.5,17.56,17.48,17.51,54000.0,13.1928,13.238,13.1777,13.2003,54000.0
2009-03-25 11:40:00,17.51,17.51,17.43,17.45,34800.0,13.2003,13.2003,13.14,13.1551,34800.0
2009-03-25 11:50:00,17.45,17.47,17.41,17.46,48700.0,13.1551,13.1702,13.1249,13.1626,48700.0
2009-03-25 12:00:00,17.45,17.51,17.4,17.5,71100.0,13.1551,13.2003,13.1174,13.1928,71100.0
2009-03-25 12:10:00,17.5,17.5,17.39,17.39,25700.0,13.1928,13.1928,13.1099,13.1099,25700.0
2009-03-25 12:20:00,17.38,17.39,17.26,17.29,32200.0,13.1023,13.1099,13.0118,13.0345,32200.0
2009-03-25 12:30:00,17.29,17.29,17.18,17.19,28400.0,13.0345,13.0345,12.9515,12.9591,28400.0
2009-03-25 12:40:00,17.19,17.24,17.16,17.16,13100.0,12.9591,12.9968,12.9365,12.9365,13100.0
2009-03-25 12:50:00,17.16,17.22,17.15,17.22,13200.0,12.9365,12.9817,12.9289,12.9817,13200.0
2009-03-25 13:00:00,17.23,17.26,17.15,17.19,16500.0,12.9892,13.0118,12.9289,12.9591,16500.0
2009-03-25 13:10:00,17.2,17.21,17.15,17.17,61900.0,12.9666,12.9742,12.9289,12.944,61900.0
2009-03-25 13:20:00,17.17,17.17,17.09,17.09,23100.0,12.944,12.944,12.8837,12.8837,23100.0
2009-03-25 13:30:00,17.09,17.14,17.03,17.13,69500.0,12.8837,12.9214,12.8385,12.9138,69500.0
2009-03-25 13:40:00,17.13,17.13,17.02,17.08,69100.0,12.9138,12.9138,12.8309,12.8762,69100.0
2009-03-25 13:50:00,17.07,17.29,17.06,17.21,72500.0,12.8686,13.0345,12.8611,12.9742,72500.0
2009-03-25 14:00:00,17.19,17.21,17.01,17.02,69900.0,12.9591,12.9742,12.8234,12.8309,69900.0
2009-03-25 14:10:00,17.02,17.05,17.01,17.04,68800.0,12.8309,12.8535,12.8234,12.846,68800.0
2009-03-25 14:20:00,17.04,17.26,17.01,17.03,88800.0,12.846,13.0118,12.8234,12.8385,88800.0
2009-03-25 14:30:00,17.02,17.03,16.92,16.93,50600.0,12.8309,12.8385,12.7555,12.7631,50600.0
2009-03-25 14:40:00,16.93,16.95,16.92,16.93,49100.0,12.7631,12.7781,12.7555,12.7631,49100.0
2009-03-25 14:50:00,16.93,17.05,16.92,16.95,39400.0,12.7631,12.8535,12.7555,12.7781,39400.0
2009-03-25 15:00:00,16.95,16.98,16.89,16.94,48300.0,12.7781,12.8008,12.7329,12.7706,48300.0
2009-03-25 15:10:00,16.94,16.99,16.93,16.95,61300.0,12.7706,12.8083,12.7631,12.7781,61300.0
2009-03-25 15:20:00,16.94,16.95,16.92,16.93,61900.0,12.7706,12.7781,12.7555,12.7631,61900.0
2009-03-25 15:30:00,16.93,16.94,16.86,16.87,119800.0,12.7631,12.7706,12.7103,12.7178,119800.0
2009-03-25 15:40:00,16.87,16.94,16.8,16.89,218800.0,12.7178,12.7706,12.6651,12.7329,218800.0
2009-03-25 15:50:00,16.89,17.11,16.89,17.09,352400.0,12.7329,12.8988,12.7329,12.8837,352400.0
2009-03-26 09:30:00,17.32,17.49,17.11,17.31,97700.0,13.0571,13.1852,12.8988,13.0495,97700.0
2009-03-26 09:40:00,17.31,17.41,17.27,17.29,77400.0,13.0495,13.1249,13.0194,13.0345,77400.0
2009-03-26 09:50:00,17.28,17.41,17.26,17.29,39100.0,13.0269,13.1249,13.0118,13.0345,39100.0
2009-03-26 10:00:00,17.28,17.35,17.26,17.26,28600.0,13.0269,13.0797,13.0118,13.0118,28600.0
2009-03-26 10:10:00,17.27,17.28,17.15,17.25,41700.0,13.0194,13.0269,12.9289,13.0043,41700.0
2009-03-26 10:20:00,17.25,17.26,17.18,17.19,131300.0,13.0043,13.0118,12.9515,12.9591,131300.0
2009-03-26 10:30:00,17.2,17.28,17.16,17.17,198800.0,12.9666,13.0269,12.9365,12.944,198800.0
2009-03-26 10:40:00,17.18,17.27,17.18,17.19,124600.0,12.9515,13.0194,12.9515,12.9591,124600.0
2009-03-26 10:50:00,17.18,17.22,17.12,17.17,15600.0,12.9515,12.9817,12.9063,12.944,15600.0
2009-03-26 11:00:00,17.16,17.21,17.11,17.14,83200.0,12.9365,12.9742,12.8988,12.9214,83200.0
2009-03-26 11:10:00,17.15,17.17,17.09,17.11,21800.0,12.9289,12.944,12.8837,12.8988,21800.0
2009-03-26 11:20:00,17.1,17.24,17.08,17.14,45900.0,12.8912,12.9968,12.8762,12.9214,45900.0
2009-03-26 11:30:00,17.14,17.4,17.12,17.39,48900.0,12.9214,13.1174,12.9063,13.1099,48900.0
2009-03-26 11:40:00,17.37,17.39,17.31,17.32,229200.0,13.0948,13.1099,13.0495,13.0571,229200.0
2009-03-26 11:50:00,17.34,17.35,17.24,17.25,148900.0,13.0722,13.0797,12.9968,13.0043,148900.0
2009-03-26 12:00:00,17.25,17.37,17.25,17.35,51800.0,13.0043,13.0948,13.0043,13.0797,51800.0
2009-03-26 12:10:00,17.35,17.35,17.26,17.31,47100.0,13.0797,13.0797,13.0118,13.0495,47100.0
2009-03-26 12:20:00,17.29,17.38,17.28,17.32,58600.0,13.0345,13.1023,13.0269,13.0571,58600.0
2009-03-26 12:30:00,17.32,17.33,17.22,17.29,33300.0,13.0571,13.0646,12.9817,13.0345,33300.0
2009-03-26 12:40:00,17.29,17.3,17.18,17.27,16000.0,13.0345,13.042,12.9515,13.0194,16000.0
2009-03-26 12:50:00,17.29,17.3,17.25,17.27,12400.0,13.0345,13.042,13.0043,13.0194,12400.0
2009-03-26 13:00:00,17.29,17.4,17.29,17.37,63700.0,13.0345,13.1174,13.0345,13.0948,63700.0
2009-03-26 13:10:00,17.37,17.37,17.29,17.29,57700.0,13.0948,13.0948,13.0345,13.0345,57700.0
2009-03-26 13:20:00,17.3,17.41,17.29,17.33,153000.0,13.042,13.1249,13.0345,13.0646,153000.0
2009-03-26 13:30:00,17.35,17.37,17.3,17.34,28500.0,13.0797,13.0948,13.042,13.0722,28500.0
2009-03-26 13:40:00,17.34,17.37,17.29,17.31,59200.0,13.0722,13.0948,13.0345,13.0495,59200.0
2009-03-26 13:50:00,17.31,17.53,17.31,17.52,110300.0,13.0495,13.2154,13.0495,13.2079,110300.0
2009-03-26 14:00:00,17.52,17.54,17.32,17.45,100400.0,13.2079,13.2229,13.0571,13.1551,100400.0
2009-03-26 14:10:00,17.45,17.45,17.32,17.35,53700.0,13.1551,13.1551,13.0571,13.0797,53700.0
2009-03-26 14:20:00,17.35,17.42,17.32,17.36,88500.0,13.0797,13.1325,13.0571,13.0872,88500.0
2009-03-26 14:30:00,17.36,17.39,17.29,17.34,47900.0,13.0872,13.1099,13.0345,13.0722,47900.0
2009-03-26 14:40:00,17.33,17.37,17.29,17.35,53200.0,13.0646,13.0948,13.0345,13.0797,53200.0
2009-03-26 14:50:00,17.35,17.37,17.22,17.23,99500.0,13.0797,13.0948,12.9817,12.9892,99500.0
2009-03-26 15:00:00,17.22,17.37,17.2,17.3,111600.0,12.9817,13.0948,12.9666,13.042,111600.0
2009-03-26 15:10:00,17.29,17.33,17.25,17.29,68700.0,13.0345,13.0646,13.0043,13.0345,68700.0
2009-03-26 15:20:00,17.29,17.38,17.28,17.33,109500.0,13.0345,13.1023,13.0269,13.0646,109500.0
2009-03-26 15:30:00,17.34,17.4,17.28,17.31,94100.0,13.0722,13.1174,13.0269,13.0495,94100.0
2009-03-26 15:40:00,17.32,17.43,17.3,17.31,204700.0,13.0571,13.14,13.042,13.0495,204700.0
2009-03-26 15:50:00,17.32,17.49,17.31,17.48,354500.0,13.0571,13.1852,13.0495,13.1777,354500.0
2009-03-27 09:30:00,17.05,17.21,17.05,17.1,65900.0,12.8535,12.9742,12.8535,12.8912,65900.0
2009-03-27 09:40:00,17.09,17.15,17.08,17.12,53100.0,12.8837,12.9289,12.8762,12.9063,53100.0
2009-03-27 09:50:00,17.11,17.25,17.1,17.13,71000.0,12.8988,13.0043,12.8912,12.9138,71000.0
2009-03-27 10:00:00,17.13,17.17,17.08,17.09,96500.0,12.9138,12.944,12.8762,12.8837,96500.0
2009-03-27 10:10:00,17.09,17.23,17.08,17.2,32200.0,12.8837,12.9892,12.8762,12.9666,32200.0
2009-03-27 10:20:00,17.2,17.32,17.19,17.31,56200.0,12.9666,13.0571,12.9591,13.0495,56200.0
2009-03-27 10:30:00,17.31,17.34,17.24,17.3,149700.0,13.0495,13.0722,12.9968,13.042,149700.0
2009-03-27 10:40:00,17.31,17.39,17.29,17.36,28600.0,13.0495,13.1099,13.0345,13.0872,28600.0
2009-03-27 10:50:00,17.34,17.51,17.34,17.47,54900.0,13.0722,13.2003,13.0722,13.1702,54900.0
2009-03-27 11:00:00,17.48,17.51,17.42,17.48,49900.0,13.1777,13.2003,13.1325,13.1777,49900.0
2009-03-27 11:10:00,17.48,17.5,17.42,17.43,36700.0,13.1777,13.1928,13.1325,13.14,36700.0
2009-03-27 11:20:00,17.43,17.48,17.4,17.43,22400.0,13.14,13.1777,13.1174,13.14,22400.0
2009-03-27 11:30:00,17.42,17.49,17.37,17.49,33700.0,13.1325,13.1852,13.0948,13.1852,33700.0
2009-03-27 11:40:00,17.49,17.57,17.38,17.5,39600.0,13.1852,13.2456,13.1023,13.1928,39600.0
2009-03-27 11:50:00,17.5,17.52,17.47,17.49,37100.0,13.1928,13.2079,13.1702,13.1852,37100.0
2009-03-27 12:00:00,17.48,17.56,17.47,17.55,23400.0,13.1777,13.238,13.1702,13.2305,23400.0
2009-03-27 12:10:00,17.56,17.58,17.52,17.57,13300.0,13.238,13.2531,13.2079,13.2456,13300.0
2009-03-27 12:20:00,17.57,17.62,17.57,17.59,18800.0,13.2456,13.2832,13.2456,13.2606,18800.0
2009-03-27 12:30:00,17.57,17.57,17.48,17.52,33800.0,13.2456,13.2456,13.1777,13.2079,33800.0
2009-03-27 12:40:00,17.5,17.53,17.48,17.5,10200.0,13.1928,13.2154,13.1777,13.1928,10200.0
2009-03-27 12:50:00,17.49,17.52,17.4,17.41,29000.0,13.1852,13.2079,13.1174,13.1249,29000.0
2009-03-27 13:00:00,17.41,17.41,17.37,17.4,9800.0,13.1249,13.1249,13.0948,13.1174,9800.0
2009-03-27 13:10:00,17.4,17.41,17.33,17.34,48700.0,13.1174,13.1249,13.0646,13.0722,48700.0
2009-03-27 13:20:00,17.35,17.38,17.31,17.31,34400.0,13.0797,13.1023,13.0495,13.0495,34400.0
2009-03-27 13:30:00,17.3,17.37,17.28,17.33,29300.0,13.042,13.0948,13.0269,13.0646,29300.0
2009-03-27 13:40:00,17.32,17.33,17.19,17.32,15300.0,13.0571,13.0646,12.9591,13.0571,15300.0
2009-03-27 13:50:00,17.31,17.32,17.25,17.32,6000.0,13.0495,13.0571,13.0043,13.0571,6000.0
2009-03-27 14:00:00,17.32,17.34,17.28,17.31,18100.0,13.0571,13.0722,13.0269,13.0495,18100.0
2009-03-27 14:10:00,17.3,17.35,17.27,17.31,22400.0,13.042,13.0797,13.0194,13.0495,22400.0
2009-03-27 14:20:00,17.3,17.38,17.29,17.37,36700.0,13.042,13.1023,13.0345,13.0948,36700.0
2009-03-27 14:30:00,17.37,17.39,17.28,17.33,62900.0,13.0948,13.1099,13.0269,13.0646,62900.0
2009-03-27 14:40:00,17.32,17.4,17.31,17.4,72500.0,13.0571,13.1174,13.0495,13.1174,72500.0
2009-03-27 14:50:00,17.41,17.51,17.37,17.5,12100.0,13.1249,13.2003,13.0948,13.1928,12100.0
2009-03-27 15:00:00,17.51,17.59,17.51,17.58,50300.0,13.2003,13.2606,13.2003,13.2531,50300.0
2009-03-27 15:10:00,17.57,17.6,17.5,17.54,22400.0,13.2456,13.2682,13.1928,13.2229,22400.0
2009-03-27 15:20:00,17.54,17.58,17.47,17.52,33700.0,13.2229,13.2531,13.1702,13.2079,33700.0
2009-03-27 15:30:00,17.52,17.56,17.38,17.39,33400.0,13.2079,13.238,13.1023,13.1099,33400.0
2009-03-27 15:40:00,17.39,17.5,17.39,17.45,54700.0,13.1099,13.1928,13.1099,13.1551,54700.0
2009-03-27 15:50:00,17.45,17.69,17.42,17.64,137200.0,13.1551,13.336,13.1325,13.2983,137200.0
2009-03-30 09:30:00,17.52,17.52,17.03,17.2,59300.0,13.2079,13.2079,12.8385,12.9666,59300.0
2009-03-30 09:40:00,17.2,17.22,17.15,17.17,37400.0,12.9666,12.9817,12.9289,12.944,37400.0
2009-03-30 09:50:00,17.16,17.32,17.15,17.24,37700.0,12.9365,13.0571,12.9289,12.9968,37700.0
2009-03-30 10:00:00,17.24,17.27,17.18,17.26,45100.0,12.9968,13.0194,12.9515,13.0118,45100.0
2009-03-30 10:10:00,17.27,17.36,17.26,17.29,37300.0,13.0194,13.0872,13.0118,13.0345,37300.0
2009-03-30 10:20:00,17.31,17.36,17.26,17.33,26200.0,13.0495,13.0872,13.0118,13.0646,26200.0
2009-03-30 10:30:00,17.33,17.33,17.08,17.12,113600.0,13.0646,13.0646,12.8762,12.9063,113600.0
2009-03-30 10:40:00,17.12,17.14,17.04,17.07,46500.0,12.9063,12.9214,12.846,12.8686,46500.0
2009-03-30 10:50:00,17.08,17.21,17.07,17.17,53200.0,12.8762,12.9742,12.8686,12.944,53200.0
2009-03-30 11:00:00,17.16,17.24,17.13,17.22,88300.0,12.9365,12.9968,12.9138,12.9817,88300.0
2009-03-30 11:10:00,17.22,17.39,17.22,17.38,45800.0,12.9817,13.1099,12.9817,13.1023,45800.0
2009-03-30 11:20:00,17.38,17.4,17.27,17.27,45200.0,13.1023,13.1174,13.0194,13.0194,45200.0
2009-03-30 11:30:00,17.26,17.26,17.2,17.23,24500.0,13.0118,13.0118,12.9666,12.9892,24500.0
2009-03-30 11:40:00,17.24,17.31,17.21,17.22,33800.0,12.9968,13.0495,12.9742,12.9817,33800.0
2009-03-30 11:50:00,17.21,17.3,17.19,17.22,87600.0,12.9742,13.042,12.9591,12.9817,87600.0
2009-03-30 12:00:00,17.22,17.3,17.21,17.3,19700.0,12.9817,13.042,12.9742,13.042,19700.0
2009-03-30 12:10:00,17.31,17.36,17.28,17.36,30100.0,13.0495,13.0872,13.0269,13.0872,30100.0
2009-03-30 12:20:00,17.37,17.37,17.31,17.32,15000.0,13.0948,13.0948,13.0495,13.0571,15000.0
2009-03-30 12:30:00,17.31,17.31,17.27,17.29,19200.0,13.0495,13.0495,13.0194,13.0345,19200.0
2009-03-30 12:40:00,17.29,17.33,17.27,17.32,11800.0,13.0345,13.0646,13.0194,13.0571,11800.0
2009-03-30 12:50:00,17.31,17.33,17.25,17.25,19200.0,13.0495,13.0646,13.0043,13.0043,19200.0
2009-03-30 13:00:00,17.23,17.26,17.15,17.16,77400.0,12.9892,13.0118,12.9289,12.9365,77400.0
2009-03-30 13:10:00,17.15,17.21,17.15,17.21,14700.0,12.9289,12.9742,12.9289,12.9742,14700.0
2009-03-30 13:20:00,17.21,17.27,17.19,17.27,23100.0,12.9742,13.0194,12.9591,13.0194,23100.0
2009-03-30 13:30:00,17.28,17.29,17.23,17.23,28200.0,13.0269,13.0345,12.9892,12.9892,28200.0
2009-03-30 13:40:00,17.24,17.28,17.19,17.23,22700.0,12.9968,13.0269,12.9591,12.9892,22700.0
2009-03-30 13:50:00,17.23,17.23,17.16,17.16,15200.0,12.9892,12.9892,12.9365,12.9365,15200.0
2009-03-30 14:00:00,17.16,17.16,17.11,17.14,46200.0,12.9365,12.9365,12.8988,12.9214,46200.0
2009-03-30 14:10:00,17.14,17.18,17.13,17.17,67900.0,12.9214,12.9515,12.9138,12.944,67900.0
2009-03-30 14:20:00,17.17,17.18,17.12,17.15,51300.0,12.944,12.9515,12.9063,12.9289,51300.0
2009-03-30 14:30:00,17.14,17.15,17.06,17.07,30500.0,12.9214,12.9289,12.8611,12.8686,30500.0
2009-03-30 14:40:00,17.06,17.08,16.98,17.05,55200.0,12.8611,12.8762,12.8008,12.8535,55200.0
2009-03-30 14:50:00,17.04,17.04,16.95,16.95,43500.0,12.846,12.846,12.7781,12.7781,43500.0
2009-03-30 15:00:00,16.95,17.04,16.92,17.04,31300.0,12.7781,12.846,12.7555,12.846,31300.0
2009-03-30 15:10:00,17.04,17.16,17.04,17.07,43500.0,12.846,12.9365,12.846,12.8686,43500.0
2009-03-30 15:20:00,17.07,17.15,17.02,17.02,37900.0,12.8686,12.9289,12.8309,12.8309,37900.0
2009-03-30 15:30:00,17.02,17.18,17.02,17.16,116100.0,12.8309,12.9515,12.8309,12.9365,116100.0
2009-03-30 15:40:00,17.16,17.19,17.07,17.07,74000.0,12.9365,12.9591,12.8686,12.8686,74000.0
2009-03-30 15:50:00,17.08,17.24,17.05,17.12,168800.0,12.8762,12.9968,12.8535,12.9063,168800.0
2009-03-31 09:30:00,17.34,17.52,17.25,17.34,86000.0,13.0722,13.2079,13.0043,13.0722,86000.0
2009-03-31 09:40:00,17.34,17.34,17.23,17.3,54000.0,13.0722,13.0722,12.9892,13.042,54000.0
2009-03-31 09:50:00,17.3,17.32,17.23,17.25,49900.0,13.042,13.0571,12.9892,13.0043,49900.0
2009-03-31 10:00:00,17.25,17.3,17.22,17.29,42900.0,13.0043,13.042,12.9817,13.0345,42900.0
2009-03-31 10:10:00,17.27,17.29,17.23,17.25,219400.0,13.0194,13.0345,12.9892,13.0043,219400.0
2009-03-31 10:20:00,17.24,17.41,17.23,17.39,103300.0,12.9968,13.1249,12.9892,13.1099,103300.0
2009-03-31 10:30:00,17.41,17.5,17.4,17.5,34500.0,13.1249,13.1928,13.1174,13.1928,34500.0
2009-03-31 10:40:00,17.49,17.5,17.49,17.5,34800.0,13.1852,13.1928,13.1852,13.1928,34800.0
2009-03-31 10:50:00,17.49,17.51,17.46,17.5,38900.0,13.1852,13.2003,13.1626,13.1928,38900.0
2009-03-31 11:00:00,17.51,17.53,17.47,17.51,89100.0,13.2003,13.2154,13.1702,13.2003,89100.0
2009-03-31 11:10:00,17.51,17.55,17.51,17.51,55500.0,13.2003,13.2305,13.2003,13.2003,55500.0
2009-03-31 11:20:00,17.51,17.55,17.5,17.52,90600.0,13.2003,13.2305,13.1928,13.2079,90600.0
2009-03-31 11:30:00,17.52,17.53,17.49,17.52,54300.0,13.2079,13.2154,13.1852,13.2079,54300.0
2009-03-31 11:40:00,17.52,17.53,17.5,17.53,27900.0,13.2079,13.2154,13.1928,13.2154,27900.0
2009-03-31 11:50:00,17.54,17.54,17.5,17.51,74800.0,13.2229,13.2229,13.1928,13.2003,74800.0
2009-03-31 12:00:00,17.51,17.53,17.5,17.5,51600.0,13.2003,13.2154,13.1928,13.1928,51600.0
2009-03-31 12:10:00,17.51,17.58,17.51,17.58,34500.0,13.2003,13.2531,13.2003,13.2531,34500.0
2009-03-31 12:20:00,17.58,17.6,17.54,17.57,180100.0,13.2531,13.2682,13.2229,13.2456,180100.0
2009-03-31 12:30:00,17.57,17.6,17.56,17.59,30600.0,13.2456,13.2682,13.238,13.2606,30600.0
2009-03-31 12:40:00,17.6,17.61,17.59,17.6,113600.0,13.2682,13.2757,13.2606,13.2682,113600.0
2009-03-31 12:50:00,17.6,17.67,17.6,17.65,334100.0,13.2682,13.3209,13.2682,13.3059,334100.0
2009-03-31 13:00:00,17.65,17.7,17.58,17.59,473700.0,13.3059,13.3436,13.2531,13.2606,473700.0
2009-03-31 13:10:00,17.59,17.6,17.41,17.43,103200.0,13.2606,13.2682,13.1249,13.14,103200.0
2009-03-31 13:20:00,17.43,17.54,17.42,17.54,48800.0,13.14,13.2229,13.1325,13.2229,48800.0
2009-03-31 13:30:00,17.53,17.58,17.53,17.58,13200.0,13.2154,13.2531,13.2154,13.2531,13200.0
2009-03-31 13:40:00,17.58,17.58,17.48,17.5,275200.0,13.2531,13.2531,13.1777,13.1928,275200.0
2009-03-31 13:50:00,17.5,17.56,17.49,17.56,60500.0,13.1928,13.238,13.1852,13.238,60500.0
2009-03-31 14:00:00,17.56,17.57,17.53,17.55,27900.0,13.238,13.2456,13.2154,13.2305,27900.0
2009-03-31 14:10:00,17.54,17.6,17.54,17.58,34900.0,13.2229,13.2682,13.2229,13.2531,34900.0
2009-03-31 14:20:00,17.58,17.59,17.49,17.5,79600.0,13.2531,13.2606,13.1852,13.1928,79600.0
2009-03-31 14:30:00,17.51,17.54,17.5,17.54,42400.0,13.2003,13.2229,13.1928,13.2229,42400.0
2009-03-31 14:40:00,17.54,17.56,17.48,17.5,132500.0,13.2229,13.238,13.1777,13.1928,132500.0
2009-03-31 14:50:00,17.51,17.51,17.42,17.43,39400.0,13.2003,13.2003,13.1325,13.14,39400.0
2009-03-31 15:00:00,17.43,17.49,17.41,17.46,42100.0,13.14,13.1852,13.1249,13.1626,42100.0
2009-03-31 15:10:00,17.45,17.48,17.4,17.46,41500.0,13.1551,13.1777,13.1174,13.1626,41500.0
2009-03-31 15:20:00,17.46,17.52,17.45,17.5,111700.0,13.1626,13.2079,13.1551,13.1928,111700.0
2009-03-31 15:30:00,17.5,17.52,17.35,17.43,74100.0,13.1928,13.2079,13.0797,13.14,74100.0
2009-03-31 15:40:00,17.43,17.5,17.38,17.42,95200.0,13.14,13.1928,13.1023,13.1325,95200.0
2009-03-31 15:50:00,17.43,17.5,17.33,17.35,125100.0,13.14,13.1928,13.0646,13.0797,125100.0
2009-04-01 09:30:00,17.65,17.65,17.21,17.34,47800.0,13.3059,13.3059,12.9742,13.0722,47800.0
2009-04-01 09:40:00,17.35,17.4,17.33,17.38,15900.0,13.0797,13.1174,13.0646,13.1023,15900.0
2009-04-01 09:50:00,17.38,17.55,17.33,17.54,19100.0,13.1023,13.2305,13.0646,13.2229,19100.0
2009-04-01 10:00:00,17.55,17.57,17.47,17.5,140600.0,13.2305,13.2456,13.1702,13.1928,140600.0
2009-04-01 10:10:00,17.5,17.5,17.42,17.5,47400.0,13.1928,13.1928,13.1325,13.1928,47400.0
2009-04-01 10:20:00,17.5,17.52,17.38,17.41,50000.0,13.1928,13.2079,13.1023,13.1249,50000.0
2009-04-01 10:30:00,17.42,17.42,17.25,17.4,66600.0,13.1325,13.1325,13.0043,13.1174,66600.0
2009-04-01 10:40:00,17.4,17.43,17.21,17.22,29200.0,13.1174,13.14,12.9742,12.9817,29200.0
2009-04-01 10:50:00,17.23,17.33,17.17,17.17,128400.0,12.9892,13.0646,12.944,12.944,128400.0
2009-04-01 11:00:00,17.16,17.21,17.13,17.15,51300.0,12.9365,12.9742,12.9138,12.9289,51300.0
2009-04-01 11:10:00,17.15,17.16,17.02,17.04,40300.0,12.9289,12.9365,12.8309,12.846,40300.0
2009-04-01 11:20:00,17.03,17.13,17.02,17.11,124600.0,12.8385,12.9138,12.8309,12.8988,124600.0
2009-04-01 11:30:00,17.11,17.17,17.06,17.08,42200.0,12.8988,12.944,12.8611,12.8762,42200.0
2009-04-01 11:40:00,17.08,17.12,17.04,17.04,46700.0,12.8762,12.9063,12.846,12.846,46700.0
2009-04-01 11:50:00,17.04,17.1,16.98,17.1,56100.0,12.846,12.8912,12.8008,12.8912,56100.0
2009-04-01 12:00:00,17.1,17.13,17.04,17.09,140800.0,12.8912,12.9138,12.846,12.8837,140800.0
2009-04-01 12:10:00,17.1,17.14,17.07,17.1,100800.0,12.8912,12.9214,12.8686,12.8912,100800.0
2009-04-01 12:20:00,17.1,17.11,17.09,17.1,34800.0,12.8912,12.8988,12.8837,12.8912,34800.0
2009-04-01 12:30:00,17.1,17.11,17.01,17.03,48100.0,12.8912,12.8988,12.8234,12.8385,48100.0
2009-04-01 12:40:00,17.05,17.08,17.05,17.06,13900.0,12.8535,12.8762,12.8535,12.8611,13900.0
2009-04-01 12:50:00,17.06,17.09,17.03,17.05,15300.0,12.8611,12.8837,12.8385,12.8535,15300.0
2009-04-01 13:00:00,17.05,17.08,16.97,16.99,41800.0,12.8535,12.8762,12.7932,12.8083,41800.0
2009-04-01 13:10:00,16.99,17.06,16.99,17.01,15600.0,12.8083,12.8611,12.8083,12.8234,15600.0
2009-04-01 13:20:00,17.02,17.05,17.0,17.02,16900.0,12.8309,12.8535,12.8158,12.8309,16900.0
2009-04-01 13:30:00,17.03,17.07,16.98,17.07,38000.0,12.8385,12.8686,12.8008,12.8686,38000.0
2009-04-01 13:40:00,17.06,17.12,17.03,17.11,43300.0,12.8611,12.9063,12.8385,12.8988,43300.0
2009-04-01 13:50:00,17.12,17.21,17.11,17.16,27800.0,12.9063,12.9742,12.8988,12.9365,27800.0
2009-04-01 14:00:00,17.16,17.2,17.1,17.16,75100.0,12.9365,12.9666,12.8912,12.9365,75100.0
2009-04-01 14:10:00,17.17,17.2,17.16,17.17,20300.0,12.944,12.9666,12.9365,12.944,20300.0
2009-04-01 14:20:00,17.18,17.18,17.1,17.15,19400.0,12.9515,12.9515,12.8912,12.9289,19400.0
2009-04-01 14:30:00,17.15,17.21,17.14,17.2,22100.0,12.9289,12.9742,12.9214,12.9666,22100.0
2009-04-01 14:40:00,17.2,17.21,17.2,17.2,34400.0,12.9666,12.9742,12.9666,12.9666,34400.0
2009-04-01 14:50:00,17.2,17.25,17.16,17.16,105400.0,12.9666,13.0043,12.9365,12.9365,105400.0
2009-04-01 15:00:00,17.16,17.16,17.1,17.1,44500.0,12.9365,12.9365,12.8912,12.8912,44500.0
2009-04-01 15:10:00,17.1,17.15,17.1,17.12,39500.0,12.8912,12.9289,12.8912,12.9063,39500.0
2009-04-01 15:20:00,17.12,17.22,17.1,17.18,57900.0,12.9063,12.9817,12.8912,12.9515,57900.0
2009-04-01 15:30:00,17.18,17.33,17.15,17.3,48100.0,12.9515,13.0646,12.9289,13.042,48100.0
2009-04-01 15:40:00,17.32,17.32,17.27,17.29,103400.0,13.0571,13.0571,13.0194,13.0345,103400.0
2009-04-01 15:50:00,17.28,17.3,17.16,17.17,115700.0,13.0269,13.042,12.9365,12.944,115700.0
2009-04-02 09:30:00,17.56,17.96,17.38,17.9,121100.0,13.238,13.5396,13.1023,13.4943,121100.0
2009-04-02 09:40:00,17.91,17.95,17.68,17.76,124300.0,13.5019,13.532,13.3285,13.3888,124300.0
2009-04-02 09:50:00,17.77,17.9,17.75,17.81,177300.0,13.3963,13.4943,13.3812,13.4265,177300.0
2009-04-02 10:00:00,17.82,17.89,17.71,17.74,189000.0,13.434,13.4868,13.3511,13.3737,189000.0
2009-04-02 10:10:00,17.71,17.73,17.67,17.69,153000.0,13.3511,13.3662,13.3209,13.336,153000.0
2009-04-02 10:20:00,17.69,17.7,17.56,17.63,219100.0,13.336,13.3436,13.238,13.2908,219100.0
2009-04-02 10:30:00,17.62,17.75,17.61,17.74,111200.0,13.2832,13.3812,13.2757,13.3737,111200.0
2009-04-02 10:40:00,17.74,17.83,17.69,17.79,159800.0,13.3737,13.4416,13.336,13.4114,159800.0
2009-04-02 10:50:00,17.78,17.89,17.75,17.88,147200.0,13.4039,13.4868,13.3812,13.4793,147200.0
2009-04-02 11:00:00,17.89,18.03,17.84,18.01,152000.0,13.4868,13.5923,13.4491,13.5773,152000.0
2009-04-02 11:10:00,18.02,18.31,18.02,18.3,70400.0,13.5848,13.8034,13.5848,13.7959,70400.0
2009-04-02 11:20:00,18.3,18.31,18.17,18.21,108000.0,13.7959,13.8034,13.6979,13.728,108000.0
2009-04-02 11:30:00,18.21,18.26,18.17,18.2,155000.0,13.728,13.7657,13.6979,13.7205,155000.0
2009-04-02 11:40:00,18.2,18.34,18.18,18.33,2330400.0,13.7205,13.826,13.7054,13.8185,2330400.0
2009-04-02 11:50:00,18.33,18.35,18.25,18.27,96800.0,13.8185,13.8336,13.7582,13.7733,96800.0
2009-04-02 12:00:00,18.27,18.45,18.25,18.45,93400.0,13.7733,13.909,13.7582,13.909,93400.0
2009-04-02 12:10:00,18.46,18.49,18.37,18.43,109400.0,13.9165,13.9391,13.8486,13.8939,109400.0
2009-04-02 12:20:00,18.44,18.57,18.44,18.51,154600.0,13.9014,13.9994,13.9014,13.9542,154600.0
2009-04-02 12:30:00,18.51,18.58,18.48,18.49,121800.0,13.9542,14.007,13.9316,13.9391,121800.0
2009-04-02 12:40:00,18.49,18.58,18.47,18.54,123300.0,13.9391,14.007,13.924,13.9768,123300.0
2009-04-02 12:50:00,18.54,18.56,18.46,18.48,121200.0,13.9768,13.9919,13.9165,13.9316,121200.0
2009-04-02 13:00:00,18.48,18.51,18.48,18.5,53100.0,13.9316,13.9542,13.9316,13.9467,53100.0
2009-04-02 13:10:00,18.5,18.52,18.46,18.5,167600.0,13.9467,13.9617,13.9165,13.9467,167600.0
2009-04-02 13:20:00,18.5,18.51,18.39,18.43,86600.0,13.9467,13.9542,13.8637,13.8939,86600.0
2009-04-02 13:30:00,18.43,18.51,18.39,18.46,120400.0,13.8939,13.9542,13.8637,13.9165,120400.0
2009-04-02 13:40:00,18.47,18.51,18.43,18.45,73100.0,13.924,13.9542,13.8939,13.909,73100.0
2009-04-02 13:50:00,18.44,18.48,18.42,18.43,96300.0,13.9014,13.9316,13.8863,13.8939,96300.0
2009-04-02 14:00:00,18.43,18.53,18.43,18.49,217100.0,13.8939,13.9693,13.8939,13.9391,217100.0
2009-04-02 14:10:00,18.49,18.52,18.48,18.5,149000.0,13.9391,13.9617,13.9316,13.9467,149000.0
2009-04-02 14:20:00,18.5,18.62,18.49,18.57,231600.0,13.9467,14.0371,13.9391,13.9994,231600.0
2009-04-02 14:30:00,18.58,18.79,18.58,18.76,207900.0,14.007,14.1653,14.007,14.1427,207900.0
2009-04-02 14:40:00,18.77,18.77,18.55,18.67,254000.0,14.1502,14.1502,13.9843,14.0748,254000.0
2009-04-02 14:50:00,18.67,18.72,18.6,18.61,80300.0,14.0748,14.1125,14.022,14.0296,80300.0
2009-04-02 15:00:00,18.61,18.63,18.5,18.52,121600.0,14.0296,14.0447,13.9467,13.9617,121600.0
2009-04-02 15:10:00,18.53,18.58,18.44,18.44,94900.0,13.9693,14.007,13.9014,13.9014,94900.0
2009-04-02 15:20:00,18.45,18.61,18.39,18.52,119100.0,13.909,14.0296,13.8637,13.9617,119100.0
2009-04-02 15:30:00,18.52,18.58,18.49,18.52,1273100.0,13.9617,14.007,13.9391,13.9617,1273100.0
2009-04-02 15:40:00,18.52,18.62,18.48,18.61,234400.0,13.9617,14.0371,13.9316,14.0296,234400.0
2009-04-02 15:50:00,18.6,18.61,18.45,18.56,435800.0,14.022,14.0296,13.909,13.9919,435800.0
2009-04-03 09:30:00,18.74,18.85,18.36,18.8,108100.0,14.1276,14.2105,13.8411,14.1728,108100.0
2009-04-03 09:40:00,18.78,18.93,18.72,18.78,61500.0,14.1577,14.2708,14.1125,14.1577,61500.0
2009-04-03 09:50:00,18.8,18.8,18.48,18.54,142200.0,14.1728,14.1728,13.9316,13.9768,142200.0
2009-04-03 10:00:00,18.54,18.55,18.46,18.51,75800.0,13.9768,13.9843,13.9165,13.9542,75800.0
2009-04-03 10:10:00,18.51,18.54,18.48,18.5,27500.0,13.9542,13.9768,13.9316,13.9467,27500.0
2009-04-03 10:20:00,18.49,18.49,18.41,18.43,16400.0,13.9391,13.9391,13.8788,13.8939,16400.0
2009-04-03 10:30:00,18.43,18.47,18.3,18.34,80200.0,13.8939,13.924,13.7959,13.826,80200.0
2009-04-03 10:40:00,18.34,18.38,18.25,18.27,53000.0,13.826,13.8562,13.7582,13.7733,53000.0
2009-04-03 10:50:00,18.28,18.38,18.26,18.38,37900.0,13.7808,13.8562,13.7657,13.8562,37900.0
2009-04-03 11:00:00,18.38,18.47,18.38,18.47,46000.0,13.8562,13.924,13.8562,13.924,46000.0
2009-04-03 11:10:00,18.46,18.55,18.45,18.55,58000.0,13.9165,13.9843,13.909,13.9843,58000.0
2009-04-03 11:20:00,18.55,18.83,18.55,18.83,94000.0,13.9843,14.1954,13.9843,14.1954,94000.0
2009-04-03 11:30:00,18.83,19.13,18.82,19.0,150900.0,14.1954,14.4216,14.1879,14.3236,150900.0
2009-04-03 11:40:00,19.0,19.12,18.98,19.11,99000.0,14.3236,14.4141,14.3085,14.4065,99000.0
2009-04-03 11:50:00,19.11,19.24,19.09,19.19,100500.0,14.4065,14.5045,14.3914,14.4668,100500.0
2009-04-03 12:00:00,19.19,19.24,19.13,19.14,127600.0,14.4668,14.5045,14.4216,14.4291,127600.0
2009-04-03 12:10:00,19.13,19.33,19.13,19.23,111600.0,14.4216,14.5724,14.4216,14.497,111600.0
2009-04-03 12:20:00,19.23,19.3,19.22,19.28,65400.0,14.497,14.5498,14.4894,14.5347,65400.0
2009-04-03 12:30:00,19.28,19.49,19.28,19.47,233400.0,14.5347,14.693,14.5347,14.6779,233400.0
2009-04-03 12:40:00,19.48,19.48,19.34,19.35,88900.0,14.6854,14.6854,14.5799,14.5874,88900.0
2009-04-03 12:50:00,19.36,19.41,19.34,19.37,54300.0,14.595,14.6327,14.5799,14.6025,54300.0
2009-04-03 13:00:00,19.37,19.4,19.27,19.31,135000.0,14.6025,14.6251,14.5271,14.5573,135000.0
2009-04-03 13:10:00,19.31,19.33,19.23,19.24,172700.0,14.5573,14.5724,14.497,14.5045,172700.0
2009-04-03 13:20:00,19.23,19.27,19.21,19.25,108400.0,14.497,14.5271,14.4819,14.5121,108400.0
2009-04-03 13:30:00,19.25,19.34,19.25,19.28,77400.0,14.5121,14.5799,14.5121,14.5347,77400.0
2009-04-03 13:40:00,19.28,19.3,19.12,19.12,223100.0,14.5347,14.5498,14.4141,14.4141,223100.0
2009-04-03 13:50:00,19.12,19.27,19.12,19.22,87600.0,14.4141,14.5271,14.4141,14.4894,87600.0
2009-04-03 14:00:00,19.22,19.22,19.19,19.2,51100.0,14.4894,14.4894,14.4668,14.4744,51100.0
2009-04-03 14:10:00,19.2,19.2,19.19,19.2,34100.0,14.4744,14.4744,14.4668,14.4744,34100.0
2009-04-03 14:20:00,19.2,19.25,19.19,19.25,54500.0,14.4744,14.5121,14.4668,14.5121,54500.0
2009-04-03 14:30:00,19.26,19.28,19.14,19.16,53600.0,14.5196,14.5347,14.4291,14.4442,53600.0
2009-04-03 14:40:00,19.16,19.17,19.11,19.14,63100.0,14.4442,14.4517,14.4065,14.4291,63100.0
2009-04-03 14:50:00,19.14,19.17,19.12,19.16,97500.0,14.4291,14.4517,14.4141,14.4442,97500.0
2009-04-03 15:00:00,19.14,19.16,19.0,19.01,140900.0,14.4291,14.4442,14.3236,14.3311,140900.0
2009-04-03 15:10:00,19.01,19.07,19.0,19.07,50800.0,14.3311,14.3764,14.3236,14.3764,50800.0
2009-04-03 15:20:00,19.06,19.1,19.04,19.06,66400.0,14.3688,14.399,14.3537,14.3688,66400.0
2009-04-03 15:30:00,19.07,19.15,19.05,19.05,74400.0,14.3764,14.4367,14.3613,14.3613,74400.0
2009-04-03 15:40:00,19.06,19.19,19.06,19.13,126500.0,14.3688,14.4668,14.3688,14.4216,126500.0
2009-04-03 15:50:00,19.12,19.32,19.12,19.32,140600.0,14.4141,14.5648,14.4141,14.5648,140600.0
2009-04-06 09:30:00,19.25,19.45,19.19,19.33,90700.0,14.5121,14.6628,14.4668,14.5724,90700.0
2009-04-06 09:40:00,19.32,19.32,19.23,19.25,84200.0,14.5648,14.5648,14.497,14.5121,84200.0
2009-04-06 09:50:00,19.24,19.38,19.23,19.36,42400.0,14.5045,14.6101,14.497,14.595,42400.0
2009-04-06 10:00:00,19.36,19.54,19.35,19.48,33400.0,14.595,14.7307,14.5874,14.6854,33400.0
2009-04-06 10:10:00,19.49,19.59,19.49,19.56,34800.0,14.693,14.7684,14.693,14.7458,34800.0
2009-04-06 10:20:00,19.56,19.67,19.53,19.59,53600.0,14.7458,14.8287,14.7231,14.7684,53600.0
2009-04-06 10:30:00,19.58,19.6,19.44,19.45,152200.0,14.7608,14.7759,14.6553,14.6628,152200.0
2009-04-06 10:40:00,19.45,19.5,19.42,19.45,106300.0,14.6628,14.7005,14.6402,14.6628,106300.0
2009-04-06 10:50:00,19.45,19.45,19.36,19.4,94700.0,14.6628,14.6628,14.595,14.6251,94700.0
2009-04-06 11:00:00,19.39,19.4,19.31,19.35,24300.0,14.6176,14.6251,14.5573,14.5874,24300.0
2009-04-06 11:10:00,19.36,19.38,19.21,19.21,84500.0,14.595,14.6101,14.4819,14.4819,84500.0
2009-04-06 11:20:00,19.22,19.28,19.15,19.24,176600.0,14.4894,14.5347,14.4367,14.5045,176600.0
2009-04-06 11:30:00,19.24,19.32,19.23,19.3,66600.0,14.5045,14.5648,14.497,14.5498,66600.0
2009-04-06 11:40:00,19.3,19.33,19.25,19.3,42700.0,14.5498,14.5724,14.5121,14.5498,42700.0
2009-04-06 11:50:00,19.29,19.29,19.22,19.25,53900.0,14.5422,14.5422,14.4894,14.5121,53900.0
2009-04-06 12:00:00,19.25,19.27,19.23,19.25,45200.0,14.5121,14.5271,14.497,14.5121,45200.0
2009-04-06 12:10:00,19.26,19.28,19.19,19.2,64800.0,14.5196,14.5347,14.4668,14.4744,64800.0
2009-04-06 12:20:00,19.2,19.21,19.15,19.16,99700.0,14.4744,14.4819,14.4367,14.4442,99700.0
2009-04-06 12:30:00,19.16,19.17,19.1,19.1,135400.0,14.4442,14.4517,14.399,14.399,135400.0
2009-04-06 12:40:00,19.1,19.15,19.1,19.12,55500.0,14.399,14.4367,14.399,14.4141,55500.0
2009-04-06 12:50:00,19.12,19.24,19.1,19.24,41700.0,14.4141,14.5045,14.399,14.5045,41700.0
2009-04-06 13:00:00,19.26,19.27,19.24,19.24,14800.0,14.5196,14.5271,14.5045,14.5045,14800.0
2009-04-06 13:10:00,19.24,19.26,19.13,19.14,28600.0,14.5045,14.5196,14.4216,14.4291,28600.0
2009-04-06 13:20:00,19.13,19.15,19.09,19.09,16700.0,14.4216,14.4367,14.3914,14.3914,16700.0
2009-04-06 13:30:00,19.09,19.09,19.02,19.03,24200.0,14.3914,14.3914,14.3387,14.3462,24200.0
2009-04-06 13:40:00,19.04,19.25,19.02,19.24,83400.0,14.3537,14.5121,14.3387,14.5045,83400.0
2009-04-06 13:50:00,19.24,19.25,19.2,19.22,32800.0,14.5045,14.5121,14.4744,14.4894,32800.0
2009-04-06 14:00:00,19.23,19.25,19.2,19.23,22300.0,14.497,14.5121,14.4744,14.497,22300.0
2009-04-06 14:10:00,19.22,19.23,19.1,19.12,112200.0,14.4894,14.497,14.399,14.4141,112200.0
2009-04-06 14:20:00,19.12,19.12,19.0,19.08,239900.0,14.4141,14.4141,14.3236,14.3839,239900.0
2009-04-06 14:30:00,19.09,19.1,18.98,19.02,61300.0,14.3914,14.399,14.3085,14.3387,61300.0
2009-04-06 14:40:00,19.03,19.09,19.01,19.09,34900.0,14.3462,14.3914,14.3311,14.3914,34900.0
2009-04-06 14:50:00,19.08,19.16,19.07,19.12,189900.0,14.3839,14.4442,14.3764,14.4141,189900.0
2009-04-06 15:00:00,19.11,19.12,19.06,19.08,50500.0,14.4065,14.4141,14.3688,14.3839,50500.0
2009-04-06 15:10:00,19.07,19.17,19.03,19.13,75500.0,14.3764,14.4517,14.3462,14.4216,75500.0
2009-04-06 15:20:00,19.14,19.18,19.06,19.07,102000.0,14.4291,14.4593,14.3688,14.3764,102000.0
2009-04-06 15:30:00,19.07,19.17,19.0,19.0,155000.0,14.3764,14.4517,14.3236,14.3236,155000.0
2009-04-06 15:40:00,18.98,19.07,18.95,18.97,428400.0,14.3085,14.3764,14.2859,14.301,428400.0
2009-04-06 15:50:00,18.96,19.27,18.96,19.22,275400.0,14.2934,14.5271,14.2934,14.4894,275400.0
2009-04-07 09:30:00,19.21,19.21,18.7,18.92,96900.0,14.4819,14.4819,14.0974,14.2633,96900.0
2009-04-07 09:40:00,18.91,18.91,18.63,18.64,79400.0,14.2557,14.2557,14.0447,14.0522,79400.0
2009-04-07 09:50:00,18.64,18.82,18.63,18.8,44900.0,14.0522,14.1879,14.0447,14.1728,44900.0
2009-04-07 10:00:00,18.8,18.88,18.79,18.87,34500.0,14.1728,14.2331,14.1653,14.2256,34500.0
2009-04-07 10:10:00,18.86,18.87,18.8,18.86,41800.0,14.218,14.2256,14.1728,14.218,41800.0
2009-04-07 10:20:00,18.87,18.97,18.84,18.92,26900.0,14.2256,14.301,14.203,14.2633,26900.0
2009-04-07 10:30:00,18.97,19.11,18.97,19.08,53100.0,14.301,14.4065,14.301,14.3839,53100.0
2009-04-07 10:40:00,19.08,19.1,18.96,19.01,48000.0,14.3839,14.399,14.2934,14.3311,48000.0
2009-04-07 10:50:00,19.02,19.07,19.01,19.04,27200.0,14.3387,14.3764,14.3311,14.3537,27200.0
2009-04-07 11:00:00,19.02,19.11,18.98,19.0,62100.0,14.3387,14.4065,14.3085,14.3236,62100.0
2009-04-07 11:10:00,19.01,19.1,19.0,19.05,27000.0,14.3311,14.399,14.3236,14.3613,27000.0
2009-04-07 11:20:00,19.07,19.09,19.01,19.04,47500.0,14.3764,14.3914,14.3311,14.3537,47500.0
2009-04-07 11:30:00,19.04,19.11,19.03,19.05,30700.0,14.3537,14.4065,14.3462,14.3613,30700.0
2009-04-07 11:40:00,19.05,19.05,18.99,19.03,34000.0,14.3613,14.3613,14.316,14.3462,34000.0
2009-04-07 11:50:00,19.04,19.04,18.99,19.03,17800.0,14.3537,14.3537,14.316,14.3462,17800.0
2009-04-07 12:00:00,19.03,19.04,18.97,18.98,26900.0,14.3462,14.3537,14.301,14.3085,26900.0
2009-04-07 12:10:00,18.96,19.03,18.96,19.02,33100.0,14.2934,14.3462,14.2934,14.3387,33100.0
2009-04-07 12:20:00,19.02,19.05,18.94,18.94,14400.0,14.3387,14.3613,14.2784,14.2784,14400.0
2009-04-07 12:30:00,18.94,18.98,18.93,18.97,15700.0,14.2784,14.3085,14.2708,14.301,15700.0
2009-04-07 12:40:00,18.97,19.0,18.95,18.96,18500.0,14.301,14.3236,14.2859,14.2934,18500.0
2009-04-07 12:50:00,18.98,19.0,18.94,18.97,15800.0,14.3085,14.3236,14.2784,14.301,15800.0
2009-04-07 13:00:00,18.98,18.99,18.88,18.89,20200.0,14.3085,14.316,14.2331,14.2407,20200.0
2009-04-07 13:10:00,18.88,18.92,18.88,18.89,14200.0,14.2331,14.2633,14.2331,14.2407,14200.0
2009-04-07 13:20:00,18.9,18.91,18.86,18.86,18200.0,14.2482,14.2557,14.218,14.218,18200.0
2009-04-07 13:30:00,18.86,18.87,18.81,18.82,26600.0,14.218,14.2256,14.1804,14.1879,26600.0
2009-04-07 13:40:00,18.82,18.9,18.82,18.86,73000.0,14.1879,14.2482,14.1879,14.218,73000.0
2009-04-07 13:50:00,18.86,18.89,18.83,18.84,23600.0,14.218,14.2407,14.1954,14.203,23600.0
2009-04-07 14:00:00,18.85,18.85,18.77,18.83,30800.0,14.2105,14.2105,14.1502,14.1954,30800.0
2009-04-07 14:10:00,18.83,18.85,18.77,18.81,42000.0,14.1954,14.2105,14.1502,14.1804,42000.0
2009-04-07 14:20:00,18.81,18.85,18.78,18.83,30900.0,14.1804,14.2105,14.1577,14.1954,30900.0
2009-04-07 14:30:00,18.84,18.85,18.7,18.72,73100.0,14.203,14.2105,14.0974,14.1125,73100.0
2009-04-07 14:40:00,18.72,18.76,18.72,18.75,28900.0,14.1125,14.1427,14.1125,14.1351,28900.0
2009-04-07 14:50:00,18.74,18.76,18.69,18.75,54600.0,14.1276,14.1427,14.0899,14.1351,54600.0
2009-04-07 15:00:00,18.75,18.91,18.73,18.91,110200.0,14.1351,14.2557,14.12,14.2557,110200.0
2009-04-07 15:10:00,18.9,19.02,18.88,18.88,75100.0,14.2482,14.3387,14.2331,14.2331,75100.0
2009-04-07 15:20:00,18.88,18.91,18.8,18.81,51700.0,14.2331,14.2557,14.1728,14.1804,51700.0
2009-04-07 15:30:00,18.81,18.96,18.79,18.84,67500.0,14.1804,14.2934,14.1653,14.203,67500.0
2009-04-07 15:40:00,18.83,18.94,18.79,18.8,77000.0,14.1954,14.2784,14.1653,14.1728,77000.0
2009-04-07 15:50:00,18.8,18.86,18.63,18.7,119800.0,14.1728,14.218,14.0447,14.0974,119800.0
2009-04-08 09:30:00,18.68,18.94,18.59,18.7,35300.0,14.0823,14.2784,14.0145,14.0974,35300.0
2009-04-08 09:40:00,18.75,18.86,18.75,18.8,35300.0,14.1351,14.218,14.1351,14.1728,35300.0
2009-04-08 09:50:00,18.8,18.82,18.69,18.79,25500.0,14.1728,14.1879,14.0899,14.1653,25500.0
2009-04-08 10:00:00,18.79,18.83,18.67,18.81,24700.0,14.1653,14.1954,14.0748,14.1804,24700.0
2009-04-08 10:10:00,18.79,18.81,18.64,18.64,20600.0,14.1653,14.1804,14.0522,14.0522,20600.0
2009-04-08 10:20:00,18.63,18.67,18.54,18.59,35000.0,14.0447,14.0748,13.9768,14.0145,35000.0
2009-04-08 10:30:00,18.59,18.6,18.43,18.43,73600.0,14.0145,14.022,13.8939,13.8939,73600.0
2009-04-08 10:40:00,18.44,18.5,18.4,18.44,93200.0,13.9014,13.9467,13.8713,13.9014,93200.0
2009-04-08 10:50:00,18.45,18.64,18.44,18.62,36900.0,13.909,14.0522,13.9014,14.0371,36900.0
2009-04-08 11:00:00,18.63,18.71,18.58,18.68,27200.0,14.0447,14.105,14.007,14.0823,27200.0
2009-04-08 11:10:00,18.68,18.7,18.61,18.65,41600.0,14.0823,14.0974,14.0296,14.0597,41600.0
2009-04-08 11:20:00,18.65,18.66,18.6,18.63,27200.0,14.0597,14.0673,14.022,14.0447,27200.0
2009-04-08 11:30:00,18.59,18.8,18.58,18.79,15900.0,14.0145,14.1728,14.007,14.1653,15900.0
2009-04-08 11:40:00,18.8,18.83,18.72,18.76,22900.0,14.1728,14.1954,14.1125,14.1427,22900.0
2009-04-08 11:50:00,18.78,18.86,18.77,18.82,23500.0,14.1577,14.218,14.1502,14.1879,23500.0
2009-04-08 12:00:00,18.81,18.85,18.78,18.83,26200.0,14.1804,14.2105,14.1577,14.1954,26200.0
2009-04-08 12:10:00,18.85,18.85,18.76,18.8,20900.0,14.2105,14.2105,14.1427,14.1728,20900.0
2009-04-08 12:20:00,18.79,18.94,18.77,18.85,68900.0,14.1653,14.2784,14.1502,14.2105,68900.0
2009-04-08 12:30:00,18.85,18.92,18.85,18.92,14600.0,14.2105,14.2633,14.2105,14.2633,14600.0
2009-04-08 12:40:00,18.92,19.0,18.89,18.93,34100.0,14.2633,14.3236,14.2407,14.2708,34100.0
2009-04-08 12:50:00,18.93,18.98,18.93,18.93,39800.0,14.2708,14.3085,14.2708,14.2708,39800.0
2009-04-08 13:00:00,18.94,18.95,18.89,18.95,13400.0,14.2784,14.2859,14.2407,14.2859,13400.0
2009-04-08 13:10:00,18.94,18.94,18.9,18.93,31200.0,14.2784,14.2784,14.2482,14.2708,31200.0
2009-04-08 13:20:00,18.93,18.95,18.88,18.93,89300.0,14.2708,14.2859,14.2331,14.2708,89300.0
2009-04-08 13:30:00,18.93,18.96,18.77,18.89,1076800.0,14.2708,14.2934,14.1502,14.2407,1076800.0
2009-04-08 13:40:00,18.89,18.9,18.83,18.83,32700.0,14.2407,14.2482,14.1954,14.1954,32700.0
2009-04-08 13:50:00,18.83,18.88,18.83,18.87,19800.0,14.1954,14.2331,14.1954,14.2256,19800.0
2009-04-08 14:00:00,18.87,18.87,18.75,18.8,53100.0,14.2256,14.2256,14.1351,14.1728,53100.0
2009-04-08 14:10:00,18.82,18.88,18.79,18.84,118100.0,14.1879,14.2331,14.1653,14.203,118100.0
2009-04-08 14:20:00,18.86,18.89,18.77,18.87,73100.0,14.218,14.2407,14.1502,14.2256,73100.0
2009-04-08 14:30:00,18.88,18.91,18.81,18.85,56100.0,14.2331,14.2557,14.1804,14.2105,56100.0
2009-04-08 14:40:00,18.85,18.87,18.81,18.84,57300.0,14.2105,14.2256,14.1804,14.203,57300.0
2009-04-08 14:50:00,18.82,18.91,18.76,18.89,136800.0,14.1879,14.2557,14.1427,14.2407,136800.0
2009-04-08 15:00:00,18.89,18.92,18.7,18.76,49700.0,14.2407,14.2633,14.0974,14.1427,49700.0
2009-04-08 15:10:00,18.75,18.75,18.63,18.65,78100.0,14.1351,14.1351,14.0447,14.0597,78100.0
2009-04-08 15:20:00,18.65,18.77,18.64,18.7,61300.0,14.0597,14.1502,14.0522,14.0974,61300.0
2009-04-08 15:30:00,18.7,18.75,18.66,18.75,71200.0,14.0974,14.1351,14.0673,14.1351,71200.0
2009-04-08 15:40:00,18.75,18.85,18.69,18.74,105600.0,14.1351,14.2105,14.0899,14.1276,105600.0
2009-04-08 15:50:00,18.75,18.86,18.73,18.83,94100.0,14.1351,14.218,14.12,14.1954,94100.0
2009-04-09 09:30:00,19.3,19.95,19.3,19.58,162300.0,14.5498,15.0398,14.5498,14.7608,162300.0
2009-04-09 09:40:00,19.61,19.61,19.47,19.49,128100.0,14.7835,14.7835,14.6779,14.693,128100.0
2009-04-09 09:50:00,19.5,19.67,19.48,19.65,114300.0,14.7005,14.8287,14.6854,14.8136,114300.0
2009-04-09 10:00:00,19.66,19.66,19.5,19.5,63100.0,14.8211,14.8211,14.7005,14.7005,63100.0
2009-04-09 10:10:00,19.5,19.55,19.43,19.43,31100.0,14.7005,14.7382,14.6478,14.6478,31100.0
2009-04-09 10:20:00,19.43,19.43,19.34,19.4,42000.0,14.6478,14.6478,14.5799,14.6251,42000.0
2009-04-09 10:30:00,19.39,19.44,19.37,19.38,16100.0,14.6176,14.6553,14.6025,14.6101,16100.0
2009-04-09 10:40:00,19.4,19.41,19.21,19.27,47300.0,14.6251,14.6327,14.4819,14.5271,47300.0
2009-04-09 10:50:00,19.28,19.36,19.27,19.35,14100.0,14.5347,14.595,14.5271,14.5874,14100.0
2009-04-09 11:00:00,19.35,19.36,19.3,19.33,13200.0,14.5874,14.595,14.5498,14.5724,13200.0
2009-04-09 11:10:00,19.34,19.34,19.33,19.34,4700.0,14.5799,14.5799,14.5724,14.5799,4700.0
2009-04-09 11:20:00,19.32,19.34,19.17,19.18,11500.0,14.5648,14.5799,14.4517,14.4593,11500.0
2009-04-09 11:30:00,19.17,19.18,19.02,19.04,19700.0,14.4517,14.4593,14.3387,14.3537,19700.0
2009-04-09 11:40:00,19.02,19.02,18.95,18.96,22700.0,14.3387,14.3387,14.2859,14.2934,22700.0
2009-04-09 11:50:00,18.96,19.04,18.95,19.04,31500.0,14.2934,14.3537,14.2859,14.3537,31500.0
2009-04-09 12:00:00,19.03,19.05,18.97,19.02,11800.0,14.3462,14.3613,14.301,14.3387,11800.0
2009-04-09 12:10:00,19.03,19.07,18.98,19.0,7500.0,14.3462,14.3764,14.3085,14.3236,7500.0
2009-04-09 12:20:00,19.0,19.11,19.0,19.11,12900.0,14.3236,14.4065,14.3236,14.4065,12900.0
2009-04-09 12:30:00,19.1,19.12,19.06,19.09,13200.0,14.399,14.4141,14.3688,14.3914,13200.0
2009-04-09 12:40:00,19.08,19.12,19.06,19.07,21100.0,14.3839,14.4141,14.3688,14.3764,21100.0
2009-04-09 12:50:00,19.07,19.08,19.05,19.07,12500.0,14.3764,14.3839,14.3613,14.3764,12500.0
2009-04-09 13:00:00,19.07,19.11,19.06,19.11,12100.0,14.3764,14.4065,14.3688,14.4065,12100.0
2009-04-09 13:10:00,19.11,19.11,19.04,19.04,26300.0,14.4065,14.4065,14.3537,14.3537,26300.0
2009-04-09 13:20:00,19.03,19.05,19.0,19.0,15800.0,14.3462,14.3613,14.3236,14.3236,15800.0
2009-04-09 13:30:00,19.0,19.01,18.95,18.95,16600.0,14.3236,14.3311,14.2859,14.2859,16600.0
2009-04-09 13:40:00,18.94,18.97,18.91,18.95,32900.0,14.2784,14.301,14.2557,14.2859,32900.0
2009-04-09 13:50:00,18.95,18.96,18.93,18.93,30000.0,14.2859,14.2934,14.2708,14.2708,30000.0
2009-04-09 14:00:00,18.94,18.94,18.9,18.9,20100.0,14.2784,14.2784,14.2482,14.2482,20100.0
2009-04-09 14:10:00,18.9,18.91,18.9,18.9,18600.0,14.2482,14.2557,14.2482,14.2482,18600.0
2009-04-09 14:20:00,18.9,18.91,18.9,18.9,17300.0,14.2482,14.2557,14.2482,14.2482,17300.0
2009-04-09 14:30:00,18.9,18.99,18.9,18.99,37500.0,14.2482,14.316,14.2482,14.316,37500.0
2009-04-09 14:40:00,18.99,19.14,18.98,19.13,31500.0,14.316,14.4291,14.3085,14.4216,31500.0
2009-04-09 14:50:00,19.14,19.16,19.08,19.13,44900.0,14.4291,14.4442,14.3839,14.4216,44900.0
2009-04-09 15:00:00,19.14,19.24,19.12,19.14,125700.0,14.4291,14.5045,14.4141,14.4291,125700.0
2009-04-09 15:10:00,19.12,19.17,19.1,19.12,59200.0,14.4141,14.4517,14.399,14.4141,59200.0
2009-04-09 15:20:00,19.13,19.25,19.1,19.22,204600.0,14.4216,14.5121,14.399,14.4894,204600.0
2009-04-09 15:30:00,19.24,19.32,19.21,19.29,105700.0,14.5045,14.5648,14.4819,14.5422,105700.0
2009-04-09 15:40:00,19.28,19.37,19.25,19.32,194700.0,14.5347,14.6025,14.5121,14.5648,194700.0
2009-04-09 15:50:00,19.31,19.35,19.28,19.32,228900.0,14.5573,14.5874,14.5347,14.5648,228900.0
2009-04-13 09:30:00,19.35,19.4,19.06,19.07,37300.0,14.5874,14.6251,14.3688,14.3764,37300.0
2009-04-13 09:40:00,19.08,19.08,18.85,18.92,27900.0,14.3839,14.3839,14.2105,14.2633,27900.0
2009-04-13 09:50:00,18.92,18.95,18.87,18.93,44200.0,14.2633,14.2859,14.2256,14.2708,44200.0
2009-04-13 10:00:00,18.92,18.97,18.87,18.88,10500.0,14.2633,14.301,14.2256,14.2331,10500.0
2009-04-13 10:10:00,18.9,18.95,18.85,18.86,28500.0,14.2482,14.2859,14.2105,14.218,28500.0
2009-04-13 10:20:00,18.87,18.9,18.77,18.77,56700.0,14.2256,14.2482,14.1502,14.1502,56700.0
2009-04-13 10:30:00,18.77,18.82,18.66,18.66,85900.0,14.1502,14.1879,14.0673,14.0673,85900.0
2009-04-13 10:40:00,18.68,18.71,18.48,18.6,101800.0,14.0823,14.105,13.9316,14.022,101800.0
2009-04-13 10:50:00,18.56,18.72,18.56,18.59,57800.0,13.9919,14.1125,13.9919,14.0145,57800.0
2009-04-13 11:00:00,18.6,18.62,18.5,18.52,118700.0,14.022,14.0371,13.9467,13.9617,118700.0
2009-04-13 11:10:00,18.53,18.55,18.5,18.5,31900.0,13.9693,13.9843,13.9467,13.9467,31900.0
2009-04-13 11:20:00,18.5,18.62,18.5,18.61,31800.0,13.9467,14.0371,13.9467,14.0296,31800.0
2009-04-13 11:30:00,18.6,18.6,18.5,18.51,18900.0,14.022,14.022,13.9467,13.9542,18900.0
2009-04-13 11:40:00,18.5,18.52,18.38,18.44,38600.0,13.9467,13.9617,13.8562,13.9014,38600.0
2009-04-13 11:50:00,18.45,18.51,18.37,18.5,34500.0,13.909,13.9542,13.8486,13.9467,34500.0
2009-04-13 12:00:00,18.51,18.67,18.5,18.66,35400.0,13.9542,14.0748,13.9467,14.0673,35400.0
2009-04-13 12:10:00,18.67,18.81,18.67,18.73,66800.0,14.0748,14.1804,14.0748,14.12,66800.0
2009-04-13 12:20:00,18.72,18.82,18.71,18.75,63300.0,14.1125,14.1879,14.105,14.1351,63300.0
2009-04-13 12:30:00,18.75,18.77,18.74,18.74,25100.0,14.1351,14.1502,14.1276,14.1276,25100.0
2009-04-13 12:40:00,18.75,18.81,18.74,18.8,29800.0,14.1351,14.1804,14.1276,14.1728,29800.0
2009-04-13 12:50:00,18.8,18.81,18.69,18.7,50400.0,14.1728,14.1804,14.0899,14.0974,50400.0
2009-04-13 13:00:00,18.69,18.72,18.67,18.71,27100.0,14.0899,14.1125,14.0748,14.105,27100.0
2009-04-13 13:10:00,18.72,18.75,18.71,18.75,28000.0,14.1125,14.1351,14.105,14.1351,28000.0
2009-04-13 13:20:00,18.75,18.88,18.75,18.84,28100.0,14.1351,14.2331,14.1351,14.203,28100.0
2009-04-13 13:30:00,18.85,18.9,18.82,18.9,54300.0,14.2105,14.2482,14.1879,14.2482,54300.0
2009-04-13 13:40:00,18.89,18.92,18.84,18.84,57000.0,14.2407,14.2633,14.203,14.203,57000.0
2009-04-13 13:50:00,18.85,18.95,18.83,18.94,24300.0,14.2105,14.2859,14.1954,14.2784,24300.0
2009-04-13 14:00:00,18.93,18.94,18.76,18.76,30700.0,14.2708,14.2784,14.1427,14.1427,30700.0
2009-04-13 14:10:00,18.77,18.8,18.72,18.75,38900.0,14.1502,14.1728,14.1125,14.1351,38900.0
2009-04-13 14:20:00,18.75,18.76,18.66,18.68,25500.0,14.1351,14.1427,14.0673,14.0823,25500.0
2009-04-13 14:30:00,18.67,18.74,18.66,18.71,23700.0,14.0748,14.1276,14.0673,14.105,23700.0
2009-04-13 14:40:00,18.71,18.76,18.63,18.63,19000.0,14.105,14.1427,14.0447,14.0447,19000.0
2009-04-13 14:50:00,18.63,18.66,18.5,18.5,47700.0,14.0447,14.0673,13.9467,13.9467,47700.0
2009-04-13 15:00:00,18.51,18.61,18.47,18.61,75600.0,13.9542,14.0296,13.924,14.0296,75600.0
2009-04-13 15:10:00,18.6,18.73,18.58,18.72,22100.0,14.022,14.12,14.007,14.1125,22100.0
2009-04-13 15:20:00,18.72,18.73,18.59,18.6,71100.0,14.1125,14.12,14.0145,14.022,71100.0
2009-04-13 15:30:00,18.6,18.68,18.56,18.57,70800.0,14.022,14.0823,13.9919,13.9994,70800.0
2009-04-13 15:40:00,18.58,18.65,18.47,18.49,99900.0,14.007,14.0597,13.924,13.9391,99900.0
2009-04-13 15:50:00,18.49,18.55,18.39,18.4,192000.0,13.9391,13.9843,13.8637,13.8713,192000.0
2009-04-14 09:30:00,18.41,18.44,18.23,18.25,48000.0,13.8788,13.9014,13.7431,13.7582,48000.0
2009-04-14 09:40:00,18.26,18.38,18.16,18.21,48100.0,13.7657,13.8562,13.6903,13.728,48100.0
2009-04-14 09:50:00,18.24,18.28,18.19,18.22,41200.0,13.7506,13.7808,13.713,13.7356,41200.0
2009-04-14 10:00:00,18.21,18.23,18.16,18.19,39000.0,13.728,13.7431,13.6903,13.713,39000.0
2009-04-14 10:10:00,18.19,18.27,18.17,18.23,81100.0,13.713,13.7733,13.6979,13.7431,81100.0
2009-04-14 10:20:00,18.23,18.35,18.22,18.35,35500.0,13.7431,13.8336,13.7356,13.8336,35500.0
2009-04-14 10:30:00,18.36,18.5,18.35,18.47,72000.0,13.8411,13.9467,13.8336,13.924,72000.0
2009-04-14 10:40:00,18.48,18.53,18.46,18.5,110300.0,13.9316,13.9693,13.9165,13.9467,110300.0
2009-04-14 10:50:00,18.5,18.55,18.49,18.55,29600.0,13.9467,13.9843,13.9391,13.9843,29600.0
2009-04-14 11:00:00,18.55,18.63,18.53,18.57,52500.0,13.9843,14.0447,13.9693,13.9994,52500.0
2009-04-14 11:10:00,18.58,18.62,18.58,18.59,25800.0,14.007,14.0371,14.007,14.0145,25800.0
2009-04-14 11:20:00,18.59,18.62,18.57,18.58,18400.0,14.0145,14.0371,13.9994,14.007,18400.0
2009-04-14 11:30:00,18.58,18.68,18.58,18.67,32600.0,14.007,14.0823,14.007,14.0748,32600.0
2009-04-14 11:40:00,18.67,18.73,18.64,18.73,42000.0,14.0748,14.12,14.0522,14.12,42000.0
2009-04-14 11:50:00,18.72,18.72,18.59,18.59,10600.0,14.1125,14.1125,14.0145,14.0145,10600.0
2009-04-14 12:00:00,18.59,18.61,18.55,18.55,27000.0,14.0145,14.0296,13.9843,13.9843,27000.0
2009-04-14 12:10:00,18.55,18.55,18.49,18.53,43900.0,13.9843,13.9843,13.9391,13.9693,43900.0
2009-04-14 12:20:00,18.53,18.54,18.52,18.52,21100.0,13.9693,13.9768,13.9617,13.9617,21100.0
2009-04-14 12:30:00,18.53,18.53,18.49,18.49,44300.0,13.9693,13.9693,13.9391,13.9391,44300.0
2009-04-14 12:40:00,18.48,18.48,18.26,18.27,53200.0,13.9316,13.9316,13.7657,13.7733,53200.0
2009-04-14 12:50:00,18.27,18.3,18.04,18.19,114900.0,13.7733,13.7959,13.5999,13.713,114900.0
2009-04-14 13:00:00,18.19,18.31,18.19,18.3,25400.0,13.713,13.8034,13.713,13.7959,25400.0
2009-04-14 13:10:00,18.29,18.42,18.29,18.41,34900.0,13.7883,13.8863,13.7883,13.8788,34900.0
2009-04-14 13:20:00,18.41,18.46,18.38,18.43,35500.0,13.8788,13.9165,13.8562,13.8939,35500.0
2009-04-14 13:30:00,18.42,18.49,18.4,18.41,31800.0,13.8863,13.9391,13.8713,13.8788,31800.0
2009-04-14 13:40:00,18.4,18.46,18.39,18.44,14000.0,13.8713,13.9165,13.8637,13.9014,14000.0
2009-04-14 13:50:00,18.44,18.46,18.38,18.46,8900.0,13.9014,13.9165,13.8562,13.9165,8900.0
2009-04-14 14:00:00,18.46,18.52,18.43,18.48,59800.0,13.9165,13.9617,13.8939,13.9316,59800.0
2009-04-14 14:10:00,18.47,18.55,18.46,18.48,49900.0,13.924,13.9843,13.9165,13.9316,49900.0
2009-04-14 14:20:00,18.48,18.51,18.44,18.47,131300.0,13.9316,13.9542,13.9014,13.924,131300.0
2009-04-14 14:30:00,18.47,18.49,18.38,18.39,40200.0,13.924,13.9391,13.8562,13.8637,40200.0
2009-04-14 14:40:00,18.39,18.4,18.34,18.37,17400.0,13.8637,13.8713,13.826,13.8486,17400.0
2009-04-14 14:50:00,18.36,18.45,18.32,18.44,32200.0,13.8411,13.909,13.811,13.9014,32200.0
2009-04-14 15:00:00,18.44,18.44,18.34,18.35,86500.0,13.9014,13.9014,13.826,13.8336,86500.0
2009-04-14 15:10:00,18.36,18.4,18.35,18.4,51200.0,13.8411,13.8713,13.8336,13.8713,51200.0
2009-04-14 15:20:00,18.4,18.42,18.36,18.4,55300.0,13.8713,13.8863,13.8411,13.8713,55300.0
2009-04-14 15:30:00,18.4,18.41,18.34,18.34,46800.0,13.8713,13.8788,13.826,13.826,46800.0
2009-04-14 15:40:00,18.34,18.39,18.25,18.25,65500.0,13.826,13.8637,13.7582,13.7582,65500.0
2009-04-14 15:50:00,18.27,18.36,18.24,18.28,72500.0,13.7733,13.8411,13.7506,13.7808,72500.0
2009-04-15 09:30:00,18.45,18.45,17.96,18.38,55700.0,13.909,13.909,13.5396,13.8562,55700.0
2009-04-15 09:40:00,18.38,18.38,18.24,18.25,584500.0,13.8562,13.8562,13.7506,13.7582,584500.0
2009-04-15 09:50:00,18.23,18.26,18.11,18.12,80000.0,13.7431,13.7657,13.6526,13.6602,80000.0
2009-04-15 10:00:00,18.12,18.15,18.05,18.15,38700.0,13.6602,13.6828,13.6074,13.6828,38700.0
2009-04-15 10:10:00,18.14,18.17,18.05,18.07,23800.0,13.6753,13.6979,13.6074,13.6225,23800.0
2009-04-15 10:20:00,18.06,18.12,18.05,18.07,25000.0,13.6149,13.6602,13.6074,13.6225,25000.0
2009-04-15 10:30:00,18.07,18.07,17.94,18.03,35200.0,13.6225,13.6225,13.5245,13.5923,35200.0
2009-04-15 10:40:00,18.01,18.08,18.0,18.07,58000.0,13.5773,13.63,13.5697,13.6225,58000.0
2009-04-15 10:50:00,18.07,18.11,18.03,18.11,45400.0,13.6225,13.6526,13.5923,13.6526,45400.0
2009-04-15 11:00:00,18.11,18.2,18.07,18.16,82400.0,13.6526,13.7205,13.6225,13.6903,82400.0
2009-04-15 11:10:00,18.15,18.17,18.09,18.16,33400.0,13.6828,13.6979,13.6376,13.6903,33400.0
2009-04-15 11:20:00,18.17,18.23,18.13,18.13,15200.0,13.6979,13.7431,13.6677,13.6677,15200.0
2009-04-15 11:30:00,18.11,18.11,18.08,18.1,38000.0,13.6526,13.6526,13.63,13.6451,38000.0
2009-04-15 11:40:00,18.1,18.11,18.01,18.04,25900.0,13.6451,13.6526,13.5773,13.5999,25900.0
2009-04-15 11:50:00,18.04,18.07,18.0,18.07,17700.0,13.5999,13.6225,13.5697,13.6225,17700.0
2009-04-15 12:00:00,18.05,18.14,18.02,18.1,30000.0,13.6074,13.6753,13.5848,13.6451,30000.0
2009-04-15 12:10:00,18.12,18.18,18.12,18.13,273100.0,13.6602,13.7054,13.6602,13.6677,273100.0
2009-04-15 12:20:00,18.12,18.2,18.1,18.15,25900.0,13.6602,13.7205,13.6451,13.6828,25900.0
2009-04-15 12:30:00,18.14,18.15,18.06,18.07,23700.0,13.6753,13.6828,13.6149,13.6225,23700.0
2009-04-15 12:40:00,18.06,18.15,18.06,18.12,47100.0,13.6149,13.6828,13.6149,13.6602,47100.0
2009-04-15 12:50:00,18.12,18.2,18.11,18.18,69900.0,13.6602,13.7205,13.6526,13.7054,69900.0
2009-04-15 13:00:00,18.19,18.28,18.19,18.27,57100.0,13.713,13.7808,13.713,13.7733,57100.0
2009-04-15 13:10:00,18.27,18.27,18.24,18.24,8800.0,13.7733,13.7733,13.7506,13.7506,8800.0
2009-04-15 13:20:00,18.24,18.25,18.19,18.24,15500.0,13.7506,13.7582,13.713,13.7506,15500.0
2009-04-15 13:30:00,18.24,18.28,18.24,18.24,36400.0,13.7506,13.7808,13.7506,13.7506,36400.0
2009-04-15 13:40:00,18.25,18.29,18.23,18.23,22900.0,13.7582,13.7883,13.7431,13.7431,22900.0
2009-04-15 13:50:00,18.23,18.29,18.2,18.29,25800.0,13.7431,13.7883,13.7205,13.7883,25800.0
2009-04-15 14:00:00,18.28,18.34,18.24,18.33,16200.0,13.7808,13.826,13.7506,13.8185,16200.0
2009-04-15 14:10:00,18.33,18.34,18.19,18.22,18000.0,13.8185,13.826,13.713,13.7356,18000.0
2009-04-15 14:20:00,18.2,18.22,18.18,18.21,12700.0,13.7205,13.7356,13.7054,13.728,12700.0
2009-04-15 14:30:00,18.2,18.27,18.19,18.26,23700.0,13.7205,13.7733,13.713,13.7657,23700.0
2009-04-15 14:40:00,18.25,18.27,18.22,18.25,19700.0,13.7582,13.7733,13.7356,13.7582,19700.0
2009-04-15 14:50:00,18.26,18.3,18.24,18.3,46300.0,13.7657,13.7959,13.7506,13.7959,46300.0
2009-04-15 15:00:00,18.29,18.37,18.26,18.28,37300.0,13.7883,13.8486,13.7657,13.7808,37300.0
2009-04-15 15:10:00,18.28,18.4,18.28,18.37,45800.0,13.7808,13.8713,13.7808,13.8486,45800.0
2009-04-15 15:20:00,18.38,18.39,18.28,18.3,25800.0,13.8562,13.8637,13.7808,13.7959,25800.0
2009-04-15 15:30:00,18.31,18.41,18.3,18.41,52400.0,13.8034,13.8788,13.7959,13.8788,52400.0
2009-04-15 15:40:00,18.4,18.46,18.37,18.4,43700.0,13.8713,13.9165,13.8486,13.8713,43700.0
2009-04-15 15:50:00,18.41,18.53,18.36,18.53,471100.0,13.8788,13.9693,13.8411,13.9693,471100.0
2009-04-16 09:30:00,18.9,18.9,18.18,18.59,53800.0,14.2482,14.2482,13.7054,14.0145,53800.0
2009-04-16 09:40:00,18.59,18.59,18.45,18.52,45200.0,14.0145,14.0145,13.909,13.9617,45200.0
2009-04-16 09:50:00,18.53,18.56,18.31,18.31,75200.0,13.9693,13.9919,13.8034,13.8034,75200.0
2009-04-16 10:00:00,18.34,18.39,18.26,18.29,24100.0,13.826,13.8637,13.7657,13.7883,24100.0
2009-04-16 10:10:00,18.29,18.35,18.27,18.31,28500.0,13.7883,13.8336,13.7733,13.8034,28500.0
2009-04-16 10:20:00,18.31,18.48,18.31,18.41,21500.0,13.8034,13.9316,13.8034,13.8788,21500.0
2009-04-16 10:30:00,18.41,18.52,18.37,18.37,85000.0,13.8788,13.9617,13.8486,13.8486,85000.0
2009-04-16 10:40:00,18.37,18.38,18.29,18.37,17600.0,13.8486,13.8562,13.7883,13.8486,17600.0
2009-04-16 10:50:00,18.35,18.41,18.3,18.39,16100.0,13.8336,13.8788,13.7959,13.8637,16100.0
2009-04-16 11:00:00,18.39,18.4,18.28,18.38,15900.0,13.8637,13.8713,13.7808,13.8562,15900.0
2009-04-16 11:10:00,18.39,18.4,18.34,18.38,48100.0,13.8637,13.8713,13.826,13.8562,48100.0
2009-04-16 11:20:00,18.38,18.4,18.37,18.38,28600.0,13.8562,13.8713,13.8486,13.8562,28600.0
2009-04-16 11:30:00,18.37,18.42,18.37,18.38,38200.0,13.8486,13.8863,13.8486,13.8562,38200.0
2009-04-16 11:40:00,18.39,18.39,18.34,18.37,37000.0,13.8637,13.8637,13.826,13.8486,37000.0
2009-04-16 11:50:00,18.36,18.43,18.3,18.35,86900.0,13.8411,13.8939,13.7959,13.8336,86900.0
2009-04-16 12:00:00,18.33,18.39,18.26,18.26,50600.0,13.8185,13.8637,13.7657,13.7657,50600.0
2009-04-16 12:10:00,18.26,18.28,18.16,18.2,127100.0,13.7657,13.7808,13.6903,13.7205,127100.0
2009-04-16 12:20:00,18.2,18.23,18.15,18.2,118100.0,13.7205,13.7431,13.6828,13.7205,118100.0
2009-04-16 12:30:00,18.17,18.24,18.12,18.23,38200.0,13.6979,13.7506,13.6602,13.7431,38200.0
2009-04-16 12:40:00,18.23,18.26,18.17,18.17,115300.0,13.7431,13.7657,13.6979,13.6979,115300.0
2009-04-16 12:50:00,18.16,18.18,18.14,18.15,104800.0,13.6903,13.7054,13.6753,13.6828,104800.0
2009-04-16 13:00:00,18.16,18.18,18.12,18.13,112600.0,13.6903,13.7054,13.6602,13.6677,112600.0
2009-04-16 13:10:00,18.13,18.16,18.06,18.11,144900.0,13.6677,13.6903,13.6149,13.6526,144900.0
2009-04-16 13:20:00,18.12,18.16,18.08,18.08,226700.0,13.6602,13.6903,13.63,13.63,226700.0
2009-04-16 13:30:00,18.08,18.08,17.91,17.93,45900.0,13.63,13.63,13.5019,13.5169,45900.0
2009-04-16 13:40:00,17.93,17.93,17.85,17.85,38000.0,13.5169,13.5169,13.4566,13.4566,38000.0
2009-04-16 13:50:00,17.85,17.89,17.79,17.88,38000.0,13.4566,13.4868,13.4114,13.4793,38000.0
2009-04-16 14:00:00,17.88,18.02,17.88,17.99,54100.0,13.4793,13.5848,13.4793,13.5622,54100.0
2009-04-16 14:10:00,18.0,18.1,18.0,18.07,131800.0,13.5697,13.6451,13.5697,13.6225,131800.0
2009-04-16 14:20:00,18.08,18.1,17.99,18.03,80500.0,13.63,13.6451,13.5622,13.5923,80500.0
2009-04-16 14:30:00,18.03,18.07,18.0,18.06,185800.0,13.5923,13.6225,13.5697,13.6149,185800.0
2009-04-16 14:40:00,18.07,18.08,18.0,18.0,160800.0,13.6225,13.63,13.5697,13.5697,160800.0
2009-04-16 14:50:00,18.0,18.05,18.0,18.03,44600.0,13.5697,13.6074,13.5697,13.5923,44600.0
2009-04-16 15:00:00,18.03,18.1,18.0,18.06,172200.0,13.5923,13.6451,13.5697,13.6149,172200.0
2009-04-16 15:10:00,18.06,18.12,18.02,18.05,124700.0,13.6149,13.6602,13.5848,13.6074,124700.0
2009-04-16 15:20:00,18.05,18.06,17.91,17.92,92600.0,13.6074,13.6149,13.5019,13.5094,92600.0
2009-04-16 15:30:00,17.92,18.03,17.9,18.02,137900.0,13.5094,13.5923,13.4943,13.5848,137900.0
2009-04-16 15:40:00,18.03,18.03,17.97,17.97,117900.0,13.5923,13.5923,13.5471,13.5471,117900.0
2009-04-16 15:50:00,17.97,18.01,17.88,17.95,296100.0,13.5471,13.5773,13.4793,13.532,296100.0
2009-04-17 09:30:00,18.11,18.11,17.84,17.94,48700.0,13.6526,13.6526,13.4491,13.5245,48700.0
2009-04-17 09:40:00,17.95,18.02,17.93,17.96,110100.0,13.532,13.5848,13.5169,13.5396,110100.0
2009-04-17 09:50:00,17.96,18.06,17.95,18.03,93200.0,13.5396,13.6149,13.532,13.5923,93200.0
2009-04-17 10:00:00,18.02,18.03,18.0,18.01,39500.0,13.5848,13.5923,13.5697,13.5773,39500.0
2009-04-17 10:10:00,18.0,18.0,17.93,17.98,8200.0,13.5697,13.5697,13.5169,13.5546,8200.0
2009-04-17 10:20:00,18.0,18.02,18.0,18.0,15700.0,13.5697,13.5848,13.5697,13.5697,15700.0
2009-04-17 10:30:00,17.99,17.99,17.91,17.94,8700.0,13.5622,13.5622,13.5019,13.5245,8700.0
2009-04-17 10:40:00,17.97,18.02,17.97,18.0,25900.0,13.5471,13.5848,13.5471,13.5697,25900.0
2009-04-17 10:50:00,18.0,18.0,17.99,17.99,9000.0,13.5697,13.5697,13.5622,13.5622,9000.0
2009-04-17 11:00:00,18.0,18.02,17.94,18.0,126600.0,13.5697,13.5848,13.5245,13.5697,126600.0
2009-04-17 11:10:00,18.0,18.02,17.97,18.0,66900.0,13.5697,13.5848,13.5471,13.5697,66900.0
2009-04-17 11:20:00,18.0,18.02,17.99,18.0,13300.0,13.5697,13.5848,13.5622,13.5697,13300.0
2009-04-17 11:30:00,17.99,18.01,17.99,17.99,7400.0,13.5622,13.5773,13.5622,13.5622,7400.0
2009-04-17 11:40:00,18.0,18.0,17.99,17.99,4100.0,13.5697,13.5697,13.5622,13.5622,4100.0
2009-04-17 11:50:00,18.0,18.0,17.97,17.99,14100.0,13.5697,13.5697,13.5471,13.5622,14100.0
2009-04-17 12:00:00,17.99,17.99,17.96,17.97,9000.0,13.5622,13.5622,13.5396,13.5471,9000.0
2009-04-17 12:10:00,17.97,17.98,17.94,17.95,12400.0,13.5471,13.5546,13.5245,13.532,12400.0
2009-04-17 12:20:00,17.96,17.98,17.94,17.94,25800.0,13.5396,13.5546,13.5245,13.5245,25800.0
2009-04-17 12:30:00,17.94,17.95,17.93,17.94,9200.0,13.5245,13.532,13.5169,13.5245,9200.0
2009-04-17 12:40:00,17.95,17.95,17.94,17.95,20500.0,13.532,13.532,13.5245,13.532,20500.0
2009-04-17 12:50:00,17.94,17.95,17.94,17.95,26200.0,13.5245,13.532,13.5245,13.532,26200.0
2009-04-17 13:00:00,17.95,18.01,17.93,18.0,52500.0,13.532,13.5773,13.5169,13.5697,52500.0
2009-04-17 13:10:00,17.98,18.01,17.94,17.96,56800.0,13.5546,13.5773,13.5245,13.5396,56800.0
2009-04-17 13:20:00,17.96,18.0,17.95,17.98,172800.0,13.5396,13.5697,13.532,13.5546,172800.0
2009-04-17 13:30:00,17.99,18.04,17.93,18.02,207700.0,13.5622,13.5999,13.5169,13.5848,207700.0
2009-04-17 13:40:00,18.01,18.13,17.99,18.01,149200.0,13.5773,13.6677,13.5622,13.5773,149200.0
2009-04-17 13:50:00,18.01,18.03,17.99,18.0,53700.0,13.5773,13.5923,13.5622,13.5697,53700.0
2009-04-17 14:00:00,18.0,18.12,17.99,18.09,76900.0,13.5697,13.6602,13.5622,13.6376,76900.0
2009-04-17 14:10:00,18.09,18.1,18.07,18.08,39300.0,13.6376,13.6451,13.6225,13.63,39300.0
2009-04-17 14:20:00,18.08,18.1,18.07,18.08,44800.0,13.63,13.6451,13.6225,13.63,44800.0
2009-04-17 14:30:00,18.08,18.08,18.05,18.06,46400.0,13.63,13.63,13.6074,13.6149,46400.0
2009-04-17 14:40:00,18.07,18.07,18.01,18.01,70500.0,13.6225,13.6225,13.5773,13.5773,70500.0
2009-04-17 14:50:00,18.02,18.06,18.0,18.05,47700.0,13.5848,13.6149,13.5697,13.6074,47700.0
2009-04-17 15:00:00,18.05,18.09,17.97,17.98,117900.0,13.6074,13.6376,13.5471,13.5546,117900.0
2009-04-17 15:10:00,17.98,18.16,17.98,18.1,55800.0,13.5546,13.6903,13.5546,13.6451,55800.0
2009-04-17 15:20:00,18.1,18.2,18.1,18.14,65300.0,13.6451,13.7205,13.6451,13.6753,65300.0
2009-04-17 15:30:00,18.13,18.14,17.98,18.0,49400.0,13.6677,13.6753,13.5546,13.5697,49400.0
2009-04-17 15:40:00,18.0,18.0,17.95,17.97,76200.0,13.5697,13.5697,13.532,13.5471,76200.0
2009-04-17 15:50:00,17.97,17.98,17.86,17.9,96700.0,13.5471,13.5546,13.4642,13.4943,96700.0
2009-04-20 09:30:00,17.7,17.7,17.5,17.56,26600.0,13.3436,13.3436,13.1928,13.238,26600.0
2009-04-20 09:40:00,17.56,17.58,17.45,17.48,78900.0,13.238,13.2531,13.1551,13.1777,78900.0
2009-04-20 09:50:00,17.5,17.56,17.45,17.56,143300.0,13.1928,13.238,13.1551,13.238,143300.0
2009-04-20 10:00:00,17.56,17.76,17.5,17.74,271100.0,13.238,13.3888,13.1928,13.3737,271100.0
2009-04-20 10:10:00,17.75,17.79,17.72,17.78,49500.0,13.3812,13.4114,13.3586,13.4039,49500.0
2009-04-20 10:20:00,17.78,17.9,17.78,17.84,39200.0,13.4039,13.4943,13.4039,13.4491,39200.0
2009-04-20 10:30:00,17.83,17.84,17.81,17.84,29900.0,13.4416,13.4491,13.4265,13.4491,29900.0
2009-04-20 10:40:00,17.85,17.86,17.77,17.78,39700.0,13.4566,13.4642,13.3963,13.4039,39700.0
2009-04-20 10:50:00,17.78,17.82,17.77,17.79,19400.0,13.4039,13.434,13.3963,13.4114,19400.0
2009-04-20 11:00:00,17.79,17.84,17.78,17.82,58400.0,13.4114,13.4491,13.4039,13.434,58400.0
2009-04-20 11:10:00,17.82,17.85,17.81,17.83,69700.0,13.434,13.4566,13.4265,13.4416,69700.0
2009-04-20 11:20:00,17.83,17.85,17.75,17.75,59900.0,13.4416,13.4566,13.3812,13.3812,59900.0
2009-04-20 11:30:00,17.75,17.79,17.75,17.79,140200.0,13.3812,13.4114,13.3812,13.4114,140200.0
2009-04-20 11:40:00,17.79,17.79,17.78,17.79,13000.0,13.4114,13.4114,13.4039,13.4114,13000.0
2009-04-20 11:50:00,17.78,17.79,17.78,17.79,40000.0,13.4039,13.4114,13.4039,13.4114,40000.0
2009-04-20 12:00:00,17.79,17.79,17.7,17.7,46200.0,13.4114,13.4114,13.3436,13.3436,46200.0
2009-04-20 12:10:00,17.71,17.71,17.68,17.68,6700.0,13.3511,13.3511,13.3285,13.3285,6700.0
2009-04-20 12:20:00,17.68,17.7,17.65,17.66,38400.0,13.3285,13.3436,13.3059,13.3134,38400.0
2009-04-20 12:30:00,17.66,17.67,17.65,17.66,9300.0,13.3134,13.3209,13.3059,13.3134,9300.0
2009-04-20 12:40:00,17.66,17.7,17.66,17.69,17700.0,13.3134,13.3436,13.3134,13.336,17700.0
2009-04-20 12:50:00,17.7,17.71,17.69,17.71,70200.0,13.3436,13.3511,13.336,13.3511,70200.0
2009-04-20 13:00:00,17.7,17.72,17.7,17.7,16700.0,13.3436,13.3586,13.3436,13.3436,16700.0
2009-04-20 13:10:00,17.7,17.71,17.7,17.7,23900.0,13.3436,13.3511,13.3436,13.3436,23900.0
2009-04-20 13:20:00,17.7,17.71,17.64,17.64,74700.0,13.3436,13.3511,13.2983,13.2983,74700.0
2009-04-20 13:30:00,17.64,17.68,17.64,17.67,15600.0,13.2983,13.3285,13.2983,13.3209,15600.0
2009-04-20 13:40:00,17.67,17.68,17.54,17.55,54700.0,13.3209,13.3285,13.2229,13.2305,54700.0
2009-04-20 13:50:00,17.54,17.55,17.5,17.5,157200.0,13.2229,13.2305,13.1928,13.1928,157200.0
2009-04-20 14:00:00,17.5,17.53,17.49,17.51,66300.0,13.1928,13.2154,13.1852,13.2003,66300.0
2009-04-20 14:10:00,17.51,17.55,17.5,17.53,46300.0,13.2003,13.2305,13.1928,13.2154,46300.0
2009-04-20 14:20:00,17.53,17.53,17.5,17.5,43200.0,13.2154,13.2154,13.1928,13.1928,43200.0
2009-04-20 14:30:00,17.5,17.51,17.5,17.5,29700.0,13.1928,13.2003,13.1928,13.1928,29700.0
2009-04-20 14:40:00,17.5,17.51,17.5,17.5,44100.0,13.1928,13.2003,13.1928,13.1928,44100.0
2009-04-20 14:50:00,17.5,17.51,17.49,17.5,60200.0,13.1928,13.2003,13.1852,13.1928,60200.0
2009-04-20 15:00:00,17.49,17.53,17.49,17.53,32900.0,13.1852,13.2154,13.1852,13.2154,32900.0
2009-04-20 15:10:00,17.55,17.57,17.48,17.49,74300.0,13.2305,13.2456,13.1777,13.1852,74300.0
2009-04-20 15:20:00,17.5,17.51,17.46,17.5,61700.0,13.1928,13.2003,13.1626,13.1928,61700.0
2009-04-20 15:30:00,17.49,17.5,17.44,17.45,98900.0,13.1852,13.1928,13.1475,13.1551,98900.0
2009-04-20 15:40:00,17.44,17.58,17.43,17.56,212300.0,13.1475,13.2531,13.14,13.238,212300.0
2009-04-20 15:50:00,17.56,17.57,17.46,17.53,131500.0,13.238,13.2456,13.1626,13.2154,131500.0
2009-04-21 09:30:00,17.75,17.8,17.6,17.76,46200.0,13.3812,13.4189,13.2682,13.3888,46200.0
2009-04-21 09:40:00,17.78,17.79,17.58,17.61,46000.0,13.4039,13.4114,13.2531,13.2757,46000.0
2009-04-21 09:50:00,17.6,17.72,17.6,17.69,43900.0,13.2682,13.3586,13.2682,13.336,43900.0
2009-04-21 10:00:00,17.7,17.72,17.68,17.71,23500.0,13.3436,13.3586,13.3285,13.3511,23500.0
2009-04-21 10:10:00,17.71,17.72,17.64,17.64,24500.0,13.3511,13.3586,13.2983,13.2983,24500.0
2009-04-21 10:20:00,17.64,17.66,17.61,17.66,19500.0,13.2983,13.3134,13.2757,13.3134,19500.0
2009-04-21 10:30:00,17.65,17.68,17.63,17.66,35300.0,13.3059,13.3285,13.2908,13.3134,35300.0
2009-04-21 10:40:00,17.67,17.73,17.63,17.73,35800.0,13.3209,13.3662,13.2908,13.3662,35800.0
2009-04-21 10:50:00,17.73,17.75,17.68,17.7,11700.0,13.3662,13.3812,13.3285,13.3436,11700.0
2009-04-21 11:00:00,17.7,17.78,17.69,17.76,29300.0,13.3436,13.4039,13.336,13.3888,29300.0
2009-04-21 11:10:00,17.75,17.79,17.72,17.78,39300.0,13.3812,13.4114,13.3586,13.4039,39300.0
2009-04-21 11:20:00,17.79,17.79,17.71,17.72,44600.0,13.4114,13.4114,13.3511,13.3586,44600.0
2009-04-21 11:30:00,17.72,17.72,17.7,17.72,7300.0,13.3586,13.3586,13.3436,13.3586,7300.0
2009-04-21 11:40:00,17.72,17.77,17.72,17.77,21200.0,13.3586,13.3963,13.3586,13.3963,21200.0
2009-04-21 11:50:00,17.76,17.81,17.76,17.8,31200.0,13.3888,13.4265,13.3888,13.4189,31200.0
2009-04-21 12:00:00,17.8,17.81,17.76,17.77,30300.0,13.4189,13.4265,13.3888,13.3963,30300.0
2009-04-21 12:10:00,17.77,17.77,17.75,17.76,5000.0,13.3963,13.3963,13.3812,13.3888,5000.0
2009-04-21 12:20:00,17.75,17.78,17.73,17.75,11500.0,13.3812,13.4039,13.3662,13.3812,11500.0
2009-04-21 12:30:00,17.74,17.81,17.72,17.81,156300.0,13.3737,13.4265,13.3586,13.4265,156300.0
2009-04-21 12:40:00,17.82,17.87,17.81,17.84,33100.0,13.434,13.4717,13.4265,13.4491,33100.0
2009-04-21 12:50:00,17.84,17.88,17.79,17.83,26400.0,13.4491,13.4793,13.4114,13.4416,26400.0
2009-04-21 13:00:00,17.83,17.83,17.7,17.71,68000.0,13.4416,13.4416,13.3436,13.3511,68000.0
2009-04-21 13:10:00,17.71,17.74,17.67,17.72,37000.0,13.3511,13.3737,13.3209,13.3586,37000.0
2009-04-21 13:20:00,17.71,17.75,17.66,17.72,61700.0,13.3511,13.3812,13.3134,13.3586,61700.0
2009-04-21 13:30:00,17.71,17.75,17.7,17.71,35600.0,13.3511,13.3812,13.3436,13.3511,35600.0
2009-04-21 13:40:00,17.7,17.72,17.7,17.71,43000.0,13.3436,13.3586,13.3436,13.3511,43000.0
2009-04-21 13:50:00,17.71,17.74,17.68,17.7,50000.0,13.3511,13.3737,13.3285,13.3436,50000.0
2009-04-21 14:00:00,17.7,17.76,17.68,17.7,180400.0,13.3436,13.3888,13.3285,13.3436,180400.0
2009-04-21 14:10:00,17.7,17.7,17.64,17.7,25600.0,13.3436,13.3436,13.2983,13.3436,25600.0
2009-04-21 14:20:00,17.7,17.73,17.67,17.73,66400.0,13.3436,13.3662,13.3209,13.3662,66400.0
2009-04-21 14:30:00,17.73,17.76,17.69,17.7,117000.0,13.3662,13.3888,13.336,13.3436,117000.0
2009-04-21 14:40:00,17.7,17.71,17.66,17.68,58000.0,13.3436,13.3511,13.3134,13.3285,58000.0
2009-04-21 14:50:00,17.68,17.69,17.57,17.63,26300.0,13.3285,13.336,13.2456,13.2908,26300.0
2009-04-21 15:00:00,17.63,17.65,17.6,17.62,42600.0,13.2908,13.3059,13.2682,13.2832,42600.0
2009-04-21 15:10:00,17.63,17.69,17.61,17.66,37500.0,13.2908,13.336,13.2757,13.3134,37500.0
2009-04-21 15:20:00,17.67,17.67,17.6,17.61,84300.0,13.3209,13.3209,13.2682,13.2757,84300.0
2009-04-21 15:30:00,17.61,17.62,17.54,17.58,75100.0,13.2757,13.2832,13.2229,13.2531,75100.0
2009-04-21 15:40:00,17.58,17.62,17.58,17.59,172000.0,13.2531,13.2832,13.2531,13.2606,172000.0
2009-04-21 15:50:00,17.6,17.7,17.56,17.68,158000.0,13.2682,13.3436,13.238,13.3285,158000.0
2009-04-22 09:30:00,17.72,17.72,17.31,17.43,91000.0,13.3586,13.3586,13.0495,13.14,91000.0
2009-04-22 09:40:00,17.45,17.48,17.32,17.47,115500.0,13.1551,13.1777,13.0571,13.1702,115500.0
2009-04-22 09:50:00,17.47,17.5,17.38,17.44,44500.0,13.1702,13.1928,13.1023,13.1475,44500.0
2009-04-22 10:00:00,17.43,17.54,17.36,17.45,42700.0,13.14,13.2229,13.0872,13.1551,42700.0
2009-04-22 10:10:00,17.45,17.53,17.4,17.43,48300.0,13.1551,13.2154,13.1174,13.14,48300.0
2009-04-22 10:20:00,17.43,17.5,17.42,17.46,35600.0,13.14,13.1928,13.1325,13.1626,35600.0
2009-04-22 10:30:00,17.45,17.5,17.39,17.47,43600.0,13.1551,13.1928,13.1099,13.1702,43600.0
2009-04-22 10:40:00,17.47,17.54,17.47,17.54,48800.0,13.1702,13.2229,13.1702,13.2229,48800.0
2009-04-22 10:50:00,17.55,17.55,17.49,17.5,48900.0,13.2305,13.2305,13.1852,13.1928,48900.0
2009-04-22 11:00:00,17.5,17.55,17.49,17.52,32600.0,13.1928,13.2305,13.1852,13.2079,32600.0
2009-04-22 11:10:00,17.53,17.55,17.5,17.52,30900.0,13.2154,13.2305,13.1928,13.2079,30900.0
2009-04-22 11:20:00,17.52,17.56,17.5,17.55,26000.0,13.2079,13.238,13.1928,13.2305,26000.0
2009-04-22 11:30:00,17.55,17.63,17.55,17.63,31800.0,13.2305,13.2908,13.2305,13.2908,31800.0
2009-04-22 11:40:00,17.63,17.72,17.63,17.72,53200.0,13.2908,13.3586,13.2908,13.3586,53200.0
2009-04-22 11:50:00,17.72,17.77,17.69,17.76,48600.0,13.3586,13.3963,13.336,13.3888,48600.0
2009-04-22 12:00:00,17.76,17.8,17.73,17.77,34400.0,13.3888,13.4189,13.3662,13.3963,34400.0
2009-04-22 12:10:00,17.77,17.83,17.76,17.82,36900.0,13.3963,13.4416,13.3888,13.434,36900.0
2009-04-22 12:20:00,17.83,17.91,17.83,17.85,49400.0,13.4416,13.5019,13.4416,13.4566,49400.0
2009-04-22 12:30:00,17.84,17.86,17.8,17.84,68300.0,13.4491,13.4642,13.4189,13.4491,68300.0
2009-04-22 12:40:00,17.83,17.88,17.82,17.82,37600.0,13.4416,13.4793,13.434,13.434,37600.0
2009-04-22 12:50:00,17.82,17.87,17.82,17.87,543600.0,13.434,13.4717,13.434,13.4717,543600.0
2009-04-22 13:00:00,17.87,17.87,17.81,17.84,11600.0,13.4717,13.4717,13.4265,13.4491,11600.0
2009-04-22 13:10:00,17.84,17.85,17.78,17.85,11500.0,13.4491,13.4566,13.4039,13.4566,11500.0
2009-04-22 13:20:00,17.85,17.87,17.82,17.83,22500.0,13.4566,13.4717,13.434,13.4416,22500.0
2009-04-22 13:30:00,17.83,17.88,17.8,17.87,20100.0,13.4416,13.4793,13.4189,13.4717,20100.0
2009-04-22 13:40:00,17.87,17.88,17.84,17.85,22600.0,13.4717,13.4793,13.4491,13.4566,22600.0
2009-04-22 13:50:00,17.84,17.85,17.81,17.83,41400.0,13.4491,13.4566,13.4265,13.4416,41400.0
2009-04-22 14:00:00,17.84,17.88,17.82,17.88,32300.0,13.4491,13.4793,13.434,13.4793,32300.0
2009-04-22 14:10:00,17.87,17.95,17.87,17.9,72800.0,13.4717,13.532,13.4717,13.4943,72800.0
2009-04-22 14:20:00,17.9,17.92,17.89,17.9,39900.0,13.4943,13.5094,13.4868,13.4943,39900.0
2009-04-22 14:30:00,17.91,17.99,17.9,17.99,61800.0,13.5019,13.5622,13.4943,13.5622,61800.0
2009-04-22 14:40:00,17.99,18.08,17.98,17.98,86000.0,13.5622,13.63,13.5546,13.5546,86000.0
2009-04-22 14:50:00,17.98,18.05,17.96,17.99,81300.0,13.5546,13.6074,13.5396,13.5622,81300.0
2009-04-22 15:00:00,17.99,18.0,17.9,17.98,103400.0,13.5622,13.5697,13.4943,13.5546,103400.0
2009-04-22 15:10:00,17.97,18.12,17.93,18.04,176700.0,13.5471,13.6602,13.5169,13.5999,176700.0
2009-04-22 15:20:00,18.04,18.07,17.89,17.9,116600.0,13.5999,13.6225,13.4868,13.4943,116600.0
2009-04-22 15:30:00,17.9,17.93,17.8,17.83,74600.0,13.4943,13.5169,13.4189,13.4416,74600.0
2009-04-22 15:40:00,17.82,17.87,17.73,17.8,78500.0,13.434,13.4717,13.3662,13.4189,78500.0
2009-04-22 15:50:00,17.8,17.87,17.59,17.68,179400.0,13.4189,13.4717,13.2606,13.3285,179400.0
2009-04-23 09:30:00,17.76,17.88,17.7,17.8,66100.0,13.3888,13.4793,13.3436,13.4189,66100.0
2009-04-23 09:40:00,17.8,17.8,17.56,17.73,201900.0,13.4189,13.4189,13.238,13.3662,201900.0
2009-04-23 09:50:00,17.73,17.82,17.65,17.69,41400.0,13.3662,13.434,13.3059,13.336,41400.0
2009-04-23 10:00:00,17.69,17.88,17.6,17.77,58800.0,13.336,13.4793,13.2682,13.3963,58800.0
2009-04-23 10:10:00,17.76,17.9,17.69,17.84,47200.0,13.3888,13.4943,13.336,13.4491,47200.0
2009-04-23 10:20:00,17.85,17.88,17.72,17.81,40100.0,13.4566,13.4793,13.3586,13.4265,40100.0
2009-04-23 10:30:00,17.83,17.88,17.79,17.82,55300.0,13.4416,13.4793,13.4114,13.434,55300.0
2009-04-23 10:40:00,17.83,17.87,17.7,17.78,37000.0,13.4416,13.4717,13.3436,13.4039,37000.0
2009-04-23 10:50:00,17.78,17.8,17.74,17.77,12100.0,13.4039,13.4189,13.3737,13.3963,12100.0
2009-04-23 11:00:00,17.77,17.81,17.74,17.79,30200.0,13.3963,13.4265,13.3737,13.4114,30200.0
2009-04-23 11:10:00,17.78,17.8,17.64,17.75,15800.0,13.4039,13.4189,13.2983,13.3812,15800.0
2009-04-23 11:20:00,17.76,17.76,17.69,17.69,29600.0,13.3888,13.3888,13.336,13.336,29600.0
2009-04-23 11:30:00,17.67,17.67,17.5,17.58,80400.0,13.3209,13.3209,13.1928,13.2531,80400.0
2009-04-23 11:40:00,17.57,17.58,17.45,17.45,48500.0,13.2456,13.2531,13.1551,13.1551,48500.0
2009-04-23 11:50:00,17.45,17.46,17.36,17.39,105700.0,13.1551,13.1626,13.0872,13.1099,105700.0
2009-04-23 12:00:00,17.37,17.43,17.31,17.32,46800.0,13.0948,13.14,13.0495,13.0571,46800.0
2009-04-23 12:10:00,17.31,17.4,17.29,17.36,51200.0,13.0495,13.1174,13.0345,13.0872,51200.0
2009-04-23 12:20:00,17.35,17.37,17.26,17.27,47700.0,13.0797,13.0948,13.0118,13.0194,47700.0
2009-04-23 12:30:00,17.27,17.3,17.19,17.21,70900.0,13.0194,13.042,12.9591,12.9742,70900.0
2009-04-23 12:40:00,17.21,17.26,17.19,17.19,54800.0,12.9742,13.0118,12.9591,12.9591,54800.0
2009-04-23 12:50:00,17.19,17.22,17.18,17.2,59200.0,12.9591,12.9817,12.9515,12.9666,59200.0
2009-04-23 13:00:00,17.2,17.33,17.2,17.22,58700.0,12.9666,13.0646,12.9666,12.9817,58700.0
2009-04-23 13:10:00,17.23,17.27,17.2,17.25,61000.0,12.9892,13.0194,12.9666,13.0043,61000.0
2009-04-23 13:20:00,17.25,17.3,17.23,17.3,86300.0,13.0043,13.042,12.9892,13.042,86300.0
2009-04-23 13:30:00,17.3,17.3,17.22,17.27,131000.0,13.042,13.042,12.9817,13.0194,131000.0
2009-04-23 13:40:00,17.28,17.42,17.25,17.41,127700.0,13.0269,13.1325,13.0043,13.1249,127700.0
2009-04-23 13:50:00,17.41,17.51,17.41,17.48,52400.0,13.1249,13.2003,13.1249,13.1777,52400.0
2009-04-23 14:00:00,17.48,17.5,17.43,17.47,89200.0,13.1777,13.1928,13.14,13.1702,89200.0
2009-04-23 14:10:00,17.47,17.59,17.45,17.54,94200.0,13.1702,13.2606,13.1551,13.2229,94200.0
2009-04-23 14:20:00,17.53,17.53,17.45,17.45,47500.0,13.2154,13.2154,13.1551,13.1551,47500.0
2009-04-23 14:30:00,17.46,17.55,17.45,17.52,21700.0,13.1626,13.2305,13.1551,13.2079,21700.0
2009-04-23 14:40:00,17.5,17.56,17.44,17.46,94600.0,13.1928,13.238,13.1475,13.1626,94600.0
2009-04-23 14:50:00,17.45,17.5,17.35,17.4,68600.0,13.1551,13.1928,13.0797,13.1174,68600.0
2009-04-23 15:00:00,17.42,17.42,17.32,17.35,40800.0,13.1325,13.1325,13.0571,13.0797,40800.0
2009-04-23 15:10:00,17.35,17.39,17.29,17.36,35700.0,13.0797,13.1099,13.0345,13.0872,35700.0
2009-04-23 15:20:00,17.36,17.42,17.32,17.42,32700.0,13.0872,13.1325,13.0571,13.1325,32700.0
2009-04-23 15:30:00,17.41,17.48,17.33,17.38,52500.0,13.1249,13.1777,13.0646,13.1023,52500.0
2009-04-23 15:40:00,17.38,17.47,17.37,17.47,109700.0,13.1023,13.1702,13.0948,13.1702,109700.0
2009-04-23 15:50:00,17.47,17.58,17.47,17.58,142800.0,13.1702,13.2531,13.1702,13.2531,142800.0
2009-04-24 09:30:00,17.8,17.87,17.62,17.65,71500.0,13.4189,13.4717,13.2832,13.3059,71500.0
2009-04-24 09:40:00,17.65,17.65,17.37,17.37,102900.0,13.3059,13.3059,13.0948,13.0948,102900.0
2009-04-24 09:50:00,17.38,17.43,17.37,17.41,79400.0,13.1023,13.14,13.0948,13.1249,79400.0
2009-04-24 10:00:00,17.43,17.49,17.42,17.42,55100.0,13.14,13.1852,13.1325,13.1325,55100.0
2009-04-24 10:10:00,17.43,17.43,17.29,17.29,17600.0,13.14,13.14,13.0345,13.0345,17600.0
2009-04-24 10:20:00,17.29,17.3,17.21,17.27,52600.0,13.0345,13.042,12.9742,13.0194,52600.0
2009-04-24 10:30:00,17.25,17.32,17.24,17.28,66900.0,13.0043,13.0571,12.9968,13.0269,66900.0
2009-04-24 10:40:00,17.27,17.32,17.24,17.32,65100.0,13.0194,13.0571,12.9968,13.0571,65100.0
2009-04-24 10:50:00,17.29,17.33,17.26,17.31,35500.0,13.0345,13.0646,13.0118,13.0495,35500.0
2009-04-24 11:00:00,17.3,17.31,17.21,17.23,76000.0,13.042,13.0495,12.9742,12.9892,76000.0
2009-04-24 11:10:00,17.23,17.29,17.21,17.25,64600.0,12.9892,13.0345,12.9742,13.0043,64600.0
2009-04-24 11:20:00,17.25,17.26,17.21,17.26,41100.0,13.0043,13.0118,12.9742,13.0118,41100.0
2009-04-24 11:30:00,17.28,17.31,17.21,17.24,52900.0,13.0269,13.0495,12.9742,12.9968,52900.0
2009-04-24 11:40:00,17.25,17.25,17.19,17.23,36800.0,13.0043,13.0043,12.9591,12.9892,36800.0
2009-04-24 11:50:00,17.22,17.23,17.19,17.2,37800.0,12.9817,12.9892,12.9591,12.9666,37800.0
2009-04-24 12:00:00,17.2,17.21,17.16,17.18,41200.0,12.9666,12.9742,12.9365,12.9515,41200.0
2009-04-24 12:10:00,17.19,17.21,17.16,17.18,33700.0,12.9591,12.9742,12.9365,12.9515,33700.0
2009-04-24 12:20:00,17.18,17.25,17.17,17.23,30800.0,12.9515,13.0043,12.944,12.9892,30800.0
2009-04-24 12:30:00,17.23,17.24,17.11,17.12,29800.0,12.9892,12.9968,12.8988,12.9063,29800.0
2009-04-24 12:40:00,17.12,17.13,17.06,17.06,41000.0,12.9063,12.9138,12.8611,12.8611,41000.0
2009-04-24 12:50:00,17.06,17.11,17.05,17.1,42300.0,12.8611,12.8988,12.8535,12.8912,42300.0
2009-04-24 13:00:00,17.1,17.11,16.94,16.94,58300.0,12.8912,12.8988,12.7706,12.7706,58300.0
2009-04-24 13:10:00,16.94,16.98,16.92,16.93,34000.0,12.7706,12.8008,12.7555,12.7631,34000.0
2009-04-24 13:20:00,16.94,17.0,16.91,16.99,63500.0,12.7706,12.8158,12.748,12.8083,63500.0
2009-04-24 13:30:00,16.99,17.13,16.97,17.13,248100.0,12.8083,12.9138,12.7932,12.9138,248100.0
2009-04-24 13:40:00,17.13,17.15,17.06,17.07,61800.0,12.9138,12.9289,12.8611,12.8686,61800.0
2009-04-24 13:50:00,17.07,17.2,17.06,17.19,130500.0,12.8686,12.9666,12.8611,12.9591,130500.0
2009-04-24 14:00:00,17.19,17.3,17.17,17.19,119900.0,12.9591,13.042,12.944,12.9591,119900.0
2009-04-24 14:10:00,17.19,17.25,17.12,17.21,229700.0,12.9591,13.0043,12.9063,12.9742,229700.0
2009-04-24 14:20:00,17.2,17.26,17.09,17.14,199200.0,12.9666,13.0118,12.8837,12.9214,199200.0
2009-04-24 14:30:00,17.15,17.2,17.11,17.19,48900.0,12.9289,12.9666,12.8988,12.9591,48900.0
2009-04-24 14:40:00,17.19,17.27,17.18,17.2,80200.0,12.9591,13.0194,12.9515,12.9666,80200.0
2009-04-24 14:50:00,17.21,17.25,17.16,17.25,77500.0,12.9742,13.0043,12.9365,13.0043,77500.0
2009-04-24 15:00:00,17.24,17.26,17.2,17.25,107700.0,12.9968,13.0118,12.9666,13.0043,107700.0
2009-04-24 15:10:00,17.24,17.26,17.22,17.24,98600.0,12.9968,13.0118,12.9817,12.9968,98600.0
2009-04-24 15:20:00,17.24,17.28,17.2,17.26,83700.0,12.9968,13.0269,12.9666,13.0118,83700.0
2009-04-24 15:30:00,17.26,17.32,17.23,17.31,92000.0,13.0118,13.0571,12.9892,13.0495,92000.0
2009-04-24 15:40:00,17.31,17.42,17.29,17.33,144600.0,13.0495,13.1325,13.0345,13.0646,144600.0
2009-04-24 15:50:00,17.34,17.38,17.25,17.3,190600.0,13.0722,13.1023,13.0043,13.042,190600.0
2009-04-27 09:30:00,17.14,17.3,17.01,17.29,103500.0,12.9214,13.042,12.8234,13.0345,103500.0
2009-04-27 09:40:00,17.28,17.4,17.28,17.33,68200.0,13.0269,13.1174,13.0269,13.0646,68200.0
2009-04-27 09:50:00,17.33,17.34,17.22,17.33,85900.0,13.0646,13.0722,12.9817,13.0646,85900.0
2009-04-27 10:00:00,17.34,17.4,17.31,17.33,64100.0,13.0722,13.1174,13.0495,13.0646,64100.0
2009-04-27 10:10:00,17.35,17.45,17.29,17.4,56500.0,13.0797,13.1551,13.0345,13.1174,56500.0
2009-04-27 10:20:00,17.4,17.4,17.31,17.36,61700.0,13.1174,13.1174,13.0495,13.0872,61700.0
2009-04-27 10:30:00,17.35,17.35,17.15,17.21,71100.0,13.0797,13.0797,12.9289,12.9742,71100.0
2009-04-27 10:40:00,17.21,17.27,17.19,17.2,51300.0,12.9742,13.0194,12.9591,12.9666,51300.0
2009-04-27 10:50:00,17.2,17.21,17.16,17.2,22500.0,12.9666,12.9742,12.9365,12.9666,22500.0
2009-04-27 11:00:00,17.21,17.26,17.18,17.19,77000.0,12.9742,13.0118,12.9515,12.9591,77000.0
2009-04-27 11:10:00,17.2,17.3,17.2,17.3,32400.0,12.9666,13.042,12.9666,13.042,32400.0
2009-04-27 11:20:00,17.3,17.33,17.25,17.26,47700.0,13.042,13.0646,13.0043,13.0118,47700.0
2009-04-27 11:30:00,17.27,17.37,17.25,17.32,258400.0,13.0194,13.0948,13.0043,13.0571,258400.0
2009-04-27 11:40:00,17.32,17.37,17.29,17.35,101400.0,13.0571,13.0948,13.0345,13.0797,101400.0
2009-04-27 11:50:00,17.36,17.42,17.31,17.41,93200.0,13.0872,13.1325,13.0495,13.1249,93200.0
2009-04-27 12:00:00,17.41,17.53,17.35,17.48,76000.0,13.1249,13.2154,13.0797,13.1777,76000.0
2009-04-27 12:10:00,17.49,17.57,17.44,17.47,23300.0,13.1852,13.2456,13.1475,13.1702,23300.0
2009-04-27 12:20:00,17.48,17.56,17.48,17.55,13300.0,13.1777,13.238,13.1777,13.2305,13300.0
2009-04-27 12:30:00,17.55,17.67,17.55,17.67,34700.0,13.2305,13.3209,13.2305,13.3209,34700.0
2009-04-27 12:40:00,17.66,17.67,17.57,17.59,55500.0,13.3134,13.3209,13.2456,13.2606,55500.0
2009-04-27 12:50:00,17.59,17.59,17.53,17.55,44200.0,13.2606,13.2606,13.2154,13.2305,44200.0
2009-04-27 13:00:00,17.55,17.55,17.44,17.5,47400.0,13.2305,13.2305,13.1475,13.1928,47400.0
2009-04-27 13:10:00,17.5,17.57,17.47,17.5,31300.0,13.1928,13.2456,13.1702,13.1928,31300.0
2009-04-27 13:20:00,17.47,17.5,17.45,17.47,64600.0,13.1702,13.1928,13.1551,13.1702,64600.0
2009-04-27 13:30:00,17.46,17.46,17.39,17.4,66600.0,13.1626,13.1626,13.1099,13.1174,66600.0
2009-04-27 13:40:00,17.41,17.45,17.35,17.37,33100.0,13.1249,13.1551,13.0797,13.0948,33100.0
2009-04-27 13:50:00,17.37,17.39,17.35,17.38,48700.0,13.0948,13.1099,13.0797,13.1023,48700.0
2009-04-27 14:00:00,17.37,17.4,17.33,17.36,33800.0,13.0948,13.1174,13.0646,13.0872,33800.0
2009-04-27 14:10:00,17.36,17.36,17.27,17.27,29600.0,13.0872,13.0872,13.0194,13.0194,29600.0
2009-04-27 14:20:00,17.28,17.33,17.25,17.33,18100.0,13.0269,13.0646,13.0043,13.0646,18100.0
2009-04-27 14:30:00,17.32,17.36,17.25,17.29,41400.0,13.0571,13.0872,13.0043,13.0345,41400.0
2009-04-27 14:40:00,17.29,17.3,17.25,17.27,18000.0,13.0345,13.042,13.0043,13.0194,18000.0
2009-04-27 14:50:00,17.28,17.3,17.25,17.26,18600.0,13.0269,13.042,13.0043,13.0118,18600.0
2009-04-27 15:00:00,17.25,17.26,17.22,17.23,16900.0,13.0043,13.0118,12.9817,12.9892,16900.0
2009-04-27 15:10:00,17.23,17.38,17.22,17.3,32400.0,12.9892,13.1023,12.9817,13.042,32400.0
2009-04-27 15:20:00,17.29,17.37,17.24,17.3,45700.0,13.0345,13.0948,12.9968,13.042,45700.0
2009-04-27 15:30:00,17.28,17.29,17.2,17.26,53100.0,13.0269,13.0345,12.9666,13.0118,53100.0
2009-04-27 15:40:00,17.26,17.39,17.23,17.32,104300.0,13.0118,13.1099,12.9892,13.0571,104300.0
2009-04-27 15:50:00,17.31,17.35,17.3,17.35,102600.0,13.0495,13.0797,13.042,13.0797,102600.0
2009-04-28 09:30:00,17.29,17.34,17.08,17.1,141700.0,13.0345,13.0722,12.8762,12.8912,141700.0
2009-04-28 09:40:00,17.09,17.13,17.03,17.03,86800.0,12.8837,12.9138,12.8385,12.8385,86800.0
2009-04-28 09:50:00,17.05,17.11,17.01,17.06,53900.0,12.8535,12.8988,12.8234,12.8611,53900.0
2009-04-28 10:00:00,17.06,17.12,17.01,17.09,61000.0,12.8611,12.9063,12.8234,12.8837,61000.0
2009-04-28 10:10:00,17.09,17.18,17.05,17.17,42900.0,12.8837,12.9515,12.8535,12.944,42900.0
2009-04-28 10:20:00,17.16,17.17,17.07,17.09,51700.0,12.9365,12.944,12.8686,12.8837,51700.0
2009-04-28 10:30:00,17.09,17.12,17.06,17.12,67400.0,12.8837,12.9063,12.8611,12.9063,67400.0
2009-04-28 10:40:00,17.12,17.16,17.03,17.03,79700.0,12.9063,12.9365,12.8385,12.8385,79700.0
2009-04-28 10:50:00,17.02,17.07,16.98,17.02,61300.0,12.8309,12.8686,12.8008,12.8309,61300.0
2009-04-28 11:00:00,17.02,17.04,16.92,16.92,39300.0,12.8309,12.846,12.7555,12.7555,39300.0
2009-04-28 11:10:00,16.92,16.94,16.82,16.83,47600.0,12.7555,12.7706,12.6801,12.6877,47600.0
2009-04-28 11:20:00,16.83,16.85,16.71,16.77,153300.0,12.6877,12.7028,12.5972,12.6425,153300.0
2009-04-28 11:30:00,16.77,16.78,16.68,16.74,87600.0,12.6425,12.65,12.5746,12.6198,87600.0
2009-04-28 11:40:00,16.75,16.8,16.7,16.76,60100.0,12.6274,12.6651,12.5897,12.6349,60100.0
2009-04-28 11:50:00,16.76,16.8,16.73,16.73,87900.0,12.6349,12.6651,12.6123,12.6123,87900.0
2009-04-28 12:00:00,16.73,16.76,16.69,16.7,66100.0,12.6123,12.6349,12.5821,12.5897,66100.0
2009-04-28 12:10:00,16.7,16.75,16.68,16.75,85700.0,12.5897,12.6274,12.5746,12.6274,85700.0
2009-04-28 12:20:00,16.74,16.78,16.7,16.7,84500.0,12.6198,12.65,12.5897,12.5897,84500.0
2009-04-28 12:30:00,16.7,16.72,16.66,16.66,75100.0,12.5897,12.6048,12.5595,12.5595,75100.0
2009-04-28 12:40:00,16.67,16.67,16.6,16.64,112700.0,12.5671,12.5671,12.5143,12.5444,112700.0
2009-04-28 12:50:00,16.65,16.72,16.62,16.71,99000.0,12.552,12.6048,12.5294,12.5972,99000.0
2009-04-28 13:00:00,16.72,16.78,16.68,16.73,115000.0,12.6048,12.65,12.5746,12.6123,115000.0
2009-04-28 13:10:00,16.71,16.71,16.62,16.65,88900.0,12.5972,12.5972,12.5294,12.552,88900.0
2009-04-28 13:20:00,16.65,16.67,16.56,16.65,135700.0,12.552,12.5671,12.4841,12.552,135700.0
2009-04-28 13:30:00,16.65,16.72,16.6,16.7,113000.0,12.552,12.6048,12.5143,12.5897,113000.0
2009-04-28 13:40:00,16.7,16.73,16.66,16.7,84700.0,12.5897,12.6123,12.5595,12.5897,84700.0
2009-04-28 13:50:00,16.7,16.7,16.65,16.67,59900.0,12.5897,12.5897,12.552,12.5671,59900.0
2009-04-28 14:00:00,16.67,16.72,16.64,16.7,99800.0,12.5671,12.6048,12.5444,12.5897,99800.0
2009-04-28 14:10:00,16.7,16.75,16.67,16.67,124400.0,12.5897,12.6274,12.5671,12.5671,124400.0
2009-04-28 14:20:00,16.67,16.72,16.63,16.72,164100.0,12.5671,12.6048,12.5369,12.6048,164100.0
2009-04-28 14:30:00,16.71,16.77,16.71,16.77,163700.0,12.5972,12.6425,12.5972,12.6425,163700.0
2009-04-28 14:40:00,16.77,16.8,16.75,16.79,128000.0,12.6425,12.6651,12.6274,12.6575,128000.0
2009-04-28 14:50:00,16.79,16.79,16.7,16.75,134000.0,12.6575,12.6575,12.5897,12.6274,134000.0
2009-04-28 15:00:00,16.75,16.79,16.69,16.7,94600.0,12.6274,12.6575,12.5821,12.5897,94600.0
2009-04-28 15:10:00,16.7,16.78,16.69,16.7,103300.0,12.5897,12.65,12.5821,12.5897,103300.0
2009-04-28 15:20:00,16.7,16.71,16.65,16.68,206900.0,12.5897,12.5972,12.552,12.5746,206900.0
2009-04-28 15:30:00,16.67,16.69,16.6,16.63,160500.0,12.5671,12.5821,12.5143,12.5369,160500.0
2009-04-28 15:40:00,16.63,16.64,16.56,16.58,160300.0,12.5369,12.5444,12.4841,12.4992,160300.0
2009-04-28 15:50:00,16.58,16.6,16.5,16.51,226200.0,12.4992,12.5143,12.4389,12.4464,226200.0
2009-04-29 09:30:00,16.73,16.99,16.72,16.8,86400.0,12.6123,12.8083,12.6048,12.6651,86400.0
2009-04-29 09:40:00,16.79,16.9,16.76,16.85,57800.0,12.6575,12.7405,12.6349,12.7028,57800.0
2009-04-29 09:50:00,16.85,16.89,16.81,16.84,47200.0,12.7028,12.7329,12.6726,12.6952,47200.0
2009-04-29 10:00:00,16.85,16.94,16.85,16.94,55800.0,12.7028,12.7706,12.7028,12.7706,55800.0
2009-04-29 10:10:00,16.94,17.02,16.91,16.95,56900.0,12.7706,12.8309,12.748,12.7781,56900.0
2009-04-29 10:20:00,16.94,17.01,16.94,16.99,50400.0,12.7706,12.8234,12.7706,12.8083,50400.0
2009-04-29 10:30:00,16.98,17.03,16.89,16.89,63200.0,12.8008,12.8385,12.7329,12.7329,63200.0
2009-04-29 10:40:00,16.89,17.13,16.89,17.13,219300.0,12.7329,12.9138,12.7329,12.9138,219300.0
2009-04-29 10:50:00,17.12,17.13,17.02,17.05,45100.0,12.9063,12.9138,12.8309,12.8535,45100.0
2009-04-29 11:00:00,17.05,17.08,17.02,17.03,21200.0,12.8535,12.8762,12.8309,12.8385,21200.0
2009-04-29 11:10:00,17.02,17.02,16.95,16.96,10100.0,12.8309,12.8309,12.7781,12.7857,10100.0
2009-04-29 11:20:00,16.96,17.06,16.96,17.01,37900.0,12.7857,12.8611,12.7857,12.8234,37900.0
2009-04-29 11:30:00,17.01,17.02,16.95,16.97,5300.0,12.8234,12.8309,12.7781,12.7932,5300.0
2009-04-29 11:40:00,16.97,17.0,16.97,17.0,4000.0,12.7932,12.8158,12.7932,12.8158,4000.0
2009-04-29 11:50:00,16.99,17.03,16.99,17.03,9300.0,12.8083,12.8385,12.8083,12.8385,9300.0
2009-04-29 12:00:00,17.03,17.07,17.02,17.07,24400.0,12.8385,12.8686,12.8309,12.8686,24400.0
2009-04-29 12:10:00,17.07,17.08,17.05,17.07,15100.0,12.8686,12.8762,12.8535,12.8686,15100.0
2009-04-29 12:20:00,17.07,17.13,17.05,17.1,42100.0,12.8686,12.9138,12.8535,12.8912,42100.0
2009-04-29 12:30:00,17.1,17.13,17.08,17.11,17000.0,12.8912,12.9138,12.8762,12.8988,17000.0
2009-04-29 12:40:00,17.12,17.14,17.11,17.14,16000.0,12.9063,12.9214,12.8988,12.9214,16000.0
2009-04-29 12:50:00,17.14,17.18,17.13,17.13,71400.0,12.9214,12.9515,12.9138,12.9138,71400.0
2009-04-29 13:00:00,17.12,17.15,17.12,17.15,33400.0,12.9063,12.9289,12.9063,12.9289,33400.0
2009-04-29 13:10:00,17.14,17.15,17.13,17.15,14800.0,12.9214,12.9289,12.9138,12.9289,14800.0
2009-04-29 13:20:00,17.15,17.25,17.15,17.18,83900.0,12.9289,13.0043,12.9289,12.9515,83900.0
2009-04-29 13:30:00,17.18,17.2,17.17,17.2,35500.0,12.9515,12.9666,12.944,12.9666,35500.0
2009-04-29 13:40:00,17.2,17.25,17.19,17.25,84000.0,12.9666,13.0043,12.9591,13.0043,84000.0
2009-04-29 13:50:00,17.25,17.3,17.25,17.29,47900.0,13.0043,13.042,13.0043,13.0345,47900.0
2009-04-29 14:00:00,17.29,17.4,17.29,17.37,55400.0,13.0345,13.1174,13.0345,13.0948,55400.0
2009-04-29 14:10:00,17.35,17.39,17.27,17.3,70400.0,13.0797,13.1099,13.0194,13.042,70400.0
2009-04-29 14:20:00,17.3,17.36,17.27,17.32,97700.0,13.042,13.0872,13.0194,13.0571,97700.0
2009-04-29 14:30:00,17.33,17.47,17.3,17.41,87400.0,13.0646,13.1702,13.042,13.1249,87400.0
2009-04-29 14:40:00,17.41,17.44,17.28,17.3,92100.0,13.1249,13.1475,13.0269,13.042,92100.0
2009-04-29 14:50:00,17.29,17.32,17.24,17.31,35800.0,13.0345,13.0571,12.9968,13.0495,35800.0
2009-04-29 15:00:00,17.3,17.35,17.23,17.29,99800.0,13.042,13.0797,12.9892,13.0345,99800.0
2009-04-29 15:10:00,17.3,17.32,17.2,17.23,74600.0,13.042,13.0571,12.9666,12.9892,74600.0
2009-04-29 15:20:00,17.22,17.28,17.19,17.2,113600.0,12.9817,13.0269,12.9591,12.9666,113600.0
2009-04-29 15:30:00,17.2,17.22,17.17,17.19,62300.0,12.9666,12.9817,12.944,12.9591,62300.0
2009-04-29 15:40:00,17.19,17.21,17.07,17.16,51900.0,12.9591,12.9742,12.8686,12.9365,51900.0
2009-04-29 15:50:00,17.16,17.18,17.07,17.18,175400.0,12.9365,12.9515,12.8686,12.9515,175400.0
2009-04-30 09:30:00,17.82,17.82,17.47,17.71,156500.0,13.434,13.434,13.1702,13.3511,156500.0
2009-04-30 09:40:00,17.7,17.84,17.69,17.75,160200.0,13.3436,13.4491,13.336,13.3812,160200.0
2009-04-30 09:50:00,17.74,17.8,17.7,17.78,346700.0,13.3737,13.4189,13.3436,13.4039,346700.0
2009-04-30 10:00:00,17.76,17.93,17.74,17.85,166400.0,13.3888,13.5169,13.3737,13.4566,166400.0
2009-04-30 10:10:00,17.85,17.94,17.83,17.91,244300.0,13.4566,13.5245,13.4416,13.5019,244300.0
2009-04-30 10:20:00,17.92,17.93,17.75,17.81,86300.0,13.5094,13.5169,13.3812,13.4265,86300.0
2009-04-30 10:30:00,17.81,17.83,17.79,17.83,33600.0,13.4265,13.4416,13.4114,13.4416,33600.0
2009-04-30 10:40:00,17.85,17.92,17.82,17.92,42300.0,13.4566,13.5094,13.434,13.5094,42300.0
2009-04-30 10:50:00,17.92,18.07,17.91,18.0,152300.0,13.5094,13.6225,13.5019,13.5697,152300.0
2009-04-30 11:00:00,17.99,18.11,17.94,17.97,141200.0,13.5622,13.6526,13.5245,13.5471,141200.0
2009-04-30 11:10:00,17.96,18.09,17.94,17.94,53600.0,13.5396,13.6376,13.5245,13.5245,53600.0
2009-04-30 11:20:00,17.95,17.96,17.79,17.81,112800.0,13.532,13.5396,13.4114,13.4265,112800.0
2009-04-30 11:30:00,17.83,17.86,17.7,17.7,54500.0,13.4416,13.4642,13.3436,13.3436,54500.0
2009-04-30 11:40:00,17.7,17.86,17.67,17.81,90800.0,13.3436,13.4642,13.3209,13.4265,90800.0
2009-04-30 11:50:00,17.81,17.82,17.66,17.73,41800.0,13.4265,13.434,13.3134,13.3662,41800.0
2009-04-30 12:00:00,17.71,17.81,17.69,17.75,124300.0,13.3511,13.4265,13.336,13.3812,124300.0
2009-04-30 12:10:00,17.75,17.8,17.73,17.8,105200.0,13.3812,13.4189,13.3662,13.4189,105200.0
2009-04-30 12:20:00,17.83,17.88,17.81,17.85,128500.0,13.4416,13.4793,13.4265,13.4566,128500.0
2009-04-30 12:30:00,17.85,17.87,17.69,17.71,143800.0,13.4566,13.4717,13.336,13.3511,143800.0
2009-04-30 12:40:00,17.71,17.74,17.46,17.48,216900.0,13.3511,13.3737,13.1626,13.1777,216900.0
2009-04-30 12:50:00,17.48,17.62,17.48,17.6,68800.0,13.1777,13.2832,13.1777,13.2682,68800.0
2009-04-30 13:00:00,17.62,17.7,17.55,17.66,12900.0,13.2832,13.3436,13.2305,13.3134,12900.0
2009-04-30 13:10:00,17.65,17.7,17.65,17.68,12200.0,13.3059,13.3436,13.3059,13.3285,12200.0
2009-04-30 13:20:00,17.68,17.71,17.66,17.7,21100.0,13.3285,13.3511,13.3134,13.3436,21100.0
2009-04-30 13:30:00,17.69,17.74,17.68,17.7,29100.0,13.336,13.3737,13.3285,13.3436,29100.0
2009-04-30 13:40:00,17.7,17.74,17.69,17.7,27800.0,13.3436,13.3737,13.336,13.3436,27800.0
2009-04-30 13:50:00,17.7,17.71,17.68,17.7,26500.0,13.3436,13.3511,13.3285,13.3436,26500.0
2009-04-30 14:00:00,17.7,17.72,17.69,17.69,32900.0,13.3436,13.3586,13.336,13.336,32900.0
2009-04-30 14:10:00,17.69,17.7,17.64,17.65,39500.0,13.336,13.3436,13.2983,13.3059,39500.0
2009-04-30 14:20:00,17.65,17.65,17.6,17.62,44900.0,13.3059,13.3059,13.2682,13.2832,44900.0
2009-04-30 14:30:00,17.62,17.73,17.62,17.73,24900.0,13.2832,13.3662,13.2832,13.3662,24900.0
2009-04-30 14:40:00,17.72,17.76,17.65,17.74,62500.0,13.3586,13.3888,13.3059,13.3737,62500.0
2009-04-30 14:50:00,17.74,17.82,17.7,17.74,45800.0,13.3737,13.434,13.3436,13.3737,45800.0
2009-04-30 15:00:00,17.74,17.79,17.7,17.75,40500.0,13.3737,13.4114,13.3436,13.3812,40500.0
2009-04-30 15:10:00,17.76,17.87,17.74,17.8,193600.0,13.3888,13.4717,13.3737,13.4189,193600.0
2009-04-30 15:20:00,17.8,17.93,17.8,17.91,78800.0,13.4189,13.5169,13.4189,13.5019,78800.0
2009-04-30 15:30:00,17.92,18.07,17.92,17.99,149200.0,13.5094,13.6225,13.5094,13.5622,149200.0
2009-04-30 15:40:00,17.98,18.09,17.93,18.07,185300.0,13.5546,13.6376,13.5169,13.6225,185300.0
2009-04-30 15:50:00,18.05,18.14,18.02,18.04,223600.0,13.6074,13.6753,13.5848,13.5999,223600.0
2009-05-01 09:30:00,18.01,18.43,17.79,18.41,84800.0,13.5773,13.8939,13.4114,13.8788,84800.0
2009-05-01 09:40:00,18.39,18.47,18.33,18.4,148500.0,13.8637,13.924,13.8185,13.8713,148500.0
2009-05-01 09:50:00,18.41,18.43,18.31,18.35,115800.0,13.8788,13.8939,13.8034,13.8336,115800.0
2009-05-01 10:00:00,18.34,18.35,18.2,18.2,93300.0,13.826,13.8336,13.7205,13.7205,93300.0
2009-05-01 10:10:00,18.22,18.22,18.09,18.17,94900.0,13.7356,13.7356,13.6376,13.6979,94900.0
2009-05-01 10:20:00,18.16,18.2,18.12,18.17,85600.0,13.6903,13.7205,13.6602,13.6979,85600.0
2009-05-01 10:30:00,18.15,18.17,18.13,18.15,52000.0,13.6828,13.6979,13.6677,13.6828,52000.0
2009-05-01 10:40:00,18.15,18.21,18.14,18.19,40700.0,13.6828,13.728,13.6753,13.713,40700.0
2009-05-01 10:50:00,18.18,18.21,18.17,18.17,42000.0,13.7054,13.728,13.6979,13.6979,42000.0
2009-05-01 11:00:00,18.2,18.21,18.15,18.15,71000.0,13.7205,13.728,13.6828,13.6828,71000.0
2009-05-01 11:10:00,18.16,18.2,18.15,18.17,54000.0,13.6903,13.7205,13.6828,13.6979,54000.0
2009-05-01 11:20:00,18.18,18.26,18.17,18.24,43000.0,13.7054,13.7657,13.6979,13.7506,43000.0
2009-05-01 11:30:00,18.25,18.25,18.21,18.23,30800.0,13.7582,13.7582,13.728,13.7431,30800.0
2009-05-01 11:40:00,18.23,18.23,18.13,18.14,15900.0,13.7431,13.7431,13.6677,13.6753,15900.0
2009-05-01 11:50:00,18.14,18.16,18.12,18.13,15900.0,13.6753,13.6903,13.6602,13.6677,15900.0
2009-05-01 12:00:00,18.13,18.21,18.11,18.21,32700.0,13.6677,13.728,13.6526,13.728,32700.0
2009-05-01 12:10:00,18.2,18.2,18.15,18.16,17200.0,13.7205,13.7205,13.6828,13.6903,17200.0
2009-05-01 12:20:00,18.16,18.21,18.15,18.19,34700.0,13.6903,13.728,13.6828,13.713,34700.0
2009-05-01 12:30:00,18.18,18.2,18.18,18.19,37200.0,13.7054,13.7205,13.7054,13.713,37200.0
2009-05-01 12:40:00,18.18,18.19,18.12,18.14,39200.0,13.7054,13.713,13.6602,13.6753,39200.0
2009-05-01 12:50:00,18.15,18.2,18.1,18.17,121800.0,13.6828,13.7205,13.6451,13.6979,121800.0
2009-05-01 13:00:00,18.18,18.24,18.18,18.24,46200.0,13.7054,13.7506,13.7054,13.7506,46200.0
2009-05-01 13:10:00,18.23,18.28,18.19,18.27,56700.0,13.7431,13.7808,13.713,13.7733,56700.0
2009-05-01 13:20:00,18.27,18.35,18.24,18.35,50800.0,13.7733,13.8336,13.7506,13.8336,50800.0
2009-05-01 13:30:00,18.35,18.45,18.33,18.43,77200.0,13.8336,13.909,13.8185,13.8939,77200.0
2009-05-01 13:40:00,18.43,18.45,18.37,18.4,132000.0,13.8939,13.909,13.8486,13.8713,132000.0
2009-05-01 13:50:00,18.4,18.45,18.4,18.44,38400.0,13.8713,13.909,13.8713,13.9014,38400.0
2009-05-01 14:00:00,18.44,18.5,18.44,18.5,32400.0,13.9014,13.9467,13.9014,13.9467,32400.0
2009-05-01 14:10:00,18.5,18.54,18.42,18.52,120600.0,13.9467,13.9768,13.8863,13.9617,120600.0
2009-05-01 14:20:00,18.53,18.67,18.51,18.62,93200.0,13.9693,14.0748,13.9542,14.0371,93200.0
2009-05-01 14:30:00,18.62,18.68,18.58,18.64,100500.0,14.0371,14.0823,14.007,14.0522,100500.0
2009-05-01 14:40:00,18.64,18.69,18.6,18.65,84000.0,14.0522,14.0899,14.022,14.0597,84000.0
2009-05-01 14:50:00,18.65,18.75,18.64,18.74,100400.0,14.0597,14.1351,14.0522,14.1276,100400.0
2009-05-01 15:00:00,18.74,18.81,18.67,18.73,90600.0,14.1276,14.1804,14.0748,14.12,90600.0
2009-05-01 15:10:00,18.73,18.75,18.63,18.68,51400.0,14.12,14.1351,14.0447,14.0823,51400.0
2009-05-01 15:20:00,18.68,18.7,18.64,18.65,89000.0,14.0823,14.0974,14.0522,14.0597,89000.0
2009-05-01 15:30:00,18.65,18.74,18.6,18.73,115000.0,14.0597,14.1276,14.022,14.12,115000.0
2009-05-01 15:40:00,18.74,18.8,18.69,18.74,292900.0,14.1276,14.1728,14.0899,14.1276,292900.0
2009-05-01 15:50:00,18.73,19.0,18.69,18.86,490100.0,14.12,14.3236,14.0899,14.218,490100.0
2009-05-04 09:30:00,19.07,19.58,19.05,19.13,175100.0,14.3764,14.7608,14.3613,14.4216,175100.0
2009-05-04 09:40:00,19.13,19.18,19.09,19.11,101900.0,14.4216,14.4593,14.3914,14.4065,101900.0
2009-05-04 09:50:00,19.11,19.13,18.99,19.0,195100.0,14.4065,14.4216,14.316,14.3236,195100.0
2009-05-04 10:00:00,19.01,19.17,19.0,19.13,112400.0,14.3311,14.4517,14.3236,14.4216,112400.0
2009-05-04 10:10:00,19.13,19.2,19.13,19.2,44200.0,14.4216,14.4744,14.4216,14.4744,44200.0
2009-05-04 10:20:00,19.19,19.23,19.16,19.18,44800.0,14.4668,14.497,14.4442,14.4593,44800.0
2009-05-04 10:30:00,19.18,19.25,19.18,19.24,114900.0,14.4593,14.5121,14.4593,14.5045,114900.0
2009-05-04 10:40:00,19.22,19.24,19.0,19.22,89200.0,14.4894,14.5045,14.3236,14.4894,89200.0
2009-05-04 10:50:00,19.23,19.28,19.21,19.22,53900.0,14.497,14.5347,14.4819,14.4894,53900.0
2009-05-04 11:00:00,19.23,19.39,19.23,19.32,170400.0,14.497,14.6176,14.497,14.5648,170400.0
2009-05-04 11:10:00,19.32,19.46,19.3,19.43,245600.0,14.5648,14.6704,14.5498,14.6478,245600.0
2009-05-04 11:20:00,19.42,19.47,19.34,19.44,161100.0,14.6402,14.6779,14.5799,14.6553,161100.0
2009-05-04 11:30:00,19.45,19.55,19.31,19.54,171500.0,14.6628,14.7382,14.5573,14.7307,171500.0
2009-05-04 11:40:00,19.53,19.58,19.45,19.47,78500.0,14.7231,14.7608,14.6628,14.6779,78500.0
2009-05-04 11:50:00,19.47,19.56,19.46,19.49,43700.0,14.6779,14.7458,14.6704,14.693,43700.0
2009-05-04 12:00:00,19.49,19.51,19.46,19.5,51400.0,14.693,14.7081,14.6704,14.7005,51400.0
2009-05-04 12:10:00,19.49,19.5,19.44,19.5,59600.0,14.693,14.7005,14.6553,14.7005,59600.0
2009-05-04 12:20:00,19.5,19.5,19.45,19.49,89700.0,14.7005,14.7005,14.6628,14.693,89700.0
2009-05-04 12:30:00,19.49,19.5,19.45,19.5,105600.0,14.693,14.7005,14.6628,14.7005,105600.0
2009-05-04 12:40:00,19.5,19.51,19.48,19.5,63700.0,14.7005,14.7081,14.6854,14.7005,63700.0
2009-05-04 12:50:00,19.49,19.5,19.45,19.46,101600.0,14.693,14.7005,14.6628,14.6704,101600.0
2009-05-04 13:00:00,19.45,19.5,19.43,19.49,151400.0,14.6628,14.7005,14.6478,14.693,151400.0
2009-05-04 13:10:00,19.49,19.5,19.48,19.5,362400.0,14.693,14.7005,14.6854,14.7005,362400.0
2009-05-04 13:20:00,19.49,19.5,19.45,19.46,98200.0,14.693,14.7005,14.6628,14.6704,98200.0
2009-05-04 13:30:00,19.45,19.5,19.45,19.48,137000.0,14.6628,14.7005,14.6628,14.6854,137000.0
2009-05-04 13:40:00,19.48,19.49,19.43,19.49,166600.0,14.6854,14.693,14.6478,14.693,166600.0
2009-05-04 13:50:00,19.49,19.49,19.43,19.44,90000.0,14.693,14.693,14.6478,14.6553,90000.0
2009-05-04 14:00:00,19.43,19.46,19.41,19.43,95800.0,14.6478,14.6704,14.6327,14.6478,95800.0
2009-05-04 14:10:00,19.43,19.53,19.43,19.51,102100.0,14.6478,14.7231,14.6478,14.7081,102100.0
2009-05-04 14:20:00,19.51,19.6,19.5,19.59,50800.0,14.7081,14.7759,14.7005,14.7684,50800.0
2009-05-04 14:30:00,19.58,19.66,19.58,19.66,61800.0,14.7608,14.8211,14.7608,14.8211,61800.0
2009-05-04 14:40:00,19.67,19.7,19.53,19.68,118600.0,14.8287,14.8513,14.7231,14.8362,118600.0
2009-05-04 14:50:00,19.68,19.68,19.58,19.62,69000.0,14.8362,14.8362,14.7608,14.791,69000.0
2009-05-04 15:00:00,19.63,19.63,19.57,19.59,68800.0,14.7985,14.7985,14.7533,14.7684,68800.0
2009-05-04 15:10:00,19.6,19.63,19.53,19.63,65700.0,14.7759,14.7985,14.7231,14.7985,65700.0
2009-05-04 15:20:00,19.63,19.66,19.5,19.52,114900.0,14.7985,14.8211,14.7005,14.7156,114900.0
2009-05-04 15:30:00,19.53,19.57,19.5,19.53,178700.0,14.7231,14.7533,14.7005,14.7231,178700.0
2009-05-04 15:40:00,19.53,19.56,19.5,19.55,198000.0,14.7231,14.7458,14.7005,14.7382,198000.0
2009-05-04 15:50:00,19.55,19.63,19.51,19.55,464900.0,14.7382,14.7985,14.7081,14.7382,464900.0
2009-05-05 09:30:00,19.33,19.86,19.33,19.71,189300.0,14.5724,14.9719,14.5724,14.8588,189300.0
2009-05-05 09:40:00,19.71,19.75,19.38,19.65,132200.0,14.8588,14.889,14.6101,14.8136,132200.0
2009-05-05 09:50:00,19.7,19.7,19.51,19.55,137500.0,14.8513,14.8513,14.7081,14.7382,137500.0
2009-05-05 10:00:00,19.54,19.65,19.43,19.49,354700.0,14.7307,14.8136,14.6478,14.693,354700.0
2009-05-05 10:10:00,19.49,19.51,19.32,19.33,94900.0,14.693,14.7081,14.5648,14.5724,94900.0
2009-05-05 10:20:00,19.32,19.32,19.15,19.3,77200.0,14.5648,14.5648,14.4367,14.5498,77200.0
2009-05-05 10:30:00,19.3,19.36,19.23,19.25,60700.0,14.5498,14.595,14.497,14.5121,60700.0
2009-05-05 10:40:00,19.24,19.25,19.19,19.21,69200.0,14.5045,14.5121,14.4668,14.4819,69200.0
2009-05-05 10:50:00,19.2,19.21,19.13,19.13,44100.0,14.4744,14.4819,14.4216,14.4216,44100.0
2009-05-05 11:00:00,19.14,19.17,19.03,19.04,88200.0,14.4291,14.4517,14.3462,14.3537,88200.0
2009-05-05 11:10:00,19.05,19.23,19.04,19.22,74900.0,14.3613,14.497,14.3537,14.4894,74900.0
2009-05-05 11:20:00,19.22,19.33,19.22,19.31,32700.0,14.4894,14.5724,14.4894,14.5573,32700.0
2009-05-05 11:30:00,19.31,19.52,19.29,19.41,54100.0,14.5573,14.7156,14.5422,14.6327,54100.0
2009-05-05 11:40:00,19.43,19.46,19.41,19.46,187300.0,14.6478,14.6704,14.6327,14.6704,187300.0
2009-05-05 11:50:00,19.44,19.56,19.44,19.5,43200.0,14.6553,14.7458,14.6553,14.7005,43200.0
2009-05-05 12:00:00,19.52,19.6,19.5,19.6,84700.0,14.7156,14.7759,14.7005,14.7759,84700.0
2009-05-05 12:10:00,19.6,19.7,19.6,19.63,164000.0,14.7759,14.8513,14.7759,14.7985,164000.0
2009-05-05 12:20:00,19.63,19.63,19.54,19.55,95700.0,14.7985,14.7985,14.7307,14.7382,95700.0
2009-05-05 12:30:00,19.55,19.63,19.55,19.62,57600.0,14.7382,14.7985,14.7382,14.791,57600.0
2009-05-05 12:40:00,19.63,19.7,19.63,19.67,82700.0,14.7985,14.8513,14.7985,14.8287,82700.0
2009-05-05 12:50:00,19.69,19.77,19.64,19.64,135100.0,14.8438,14.9041,14.8061,14.8061,135100.0
2009-05-05 13:00:00,19.64,19.65,19.6,19.62,64600.0,14.8061,14.8136,14.7759,14.791,64600.0
2009-05-05 13:10:00,19.62,19.66,19.57,19.58,59300.0,14.791,14.8211,14.7533,14.7608,59300.0
2009-05-05 13:20:00,19.6,19.7,19.6,19.63,82400.0,14.7759,14.8513,14.7759,14.7985,82400.0
2009-05-05 13:30:00,19.63,19.63,19.61,19.62,38500.0,14.7985,14.7985,14.7835,14.791,38500.0
2009-05-05 13:40:00,19.62,19.63,19.58,19.6,204400.0,14.791,14.7985,14.7608,14.7759,204400.0
2009-05-05 13:50:00,19.6,19.6,19.58,19.58,17200.0,14.7759,14.7759,14.7608,14.7608,17200.0
2009-05-05 14:00:00,19.59,19.6,19.53,19.55,275600.0,14.7684,14.7759,14.7231,14.7382,275600.0
2009-05-05 14:10:00,19.55,19.57,19.53,19.54,147300.0,14.7382,14.7533,14.7231,14.7307,147300.0
2009-05-05 14:20:00,19.53,19.56,19.51,19.56,73400.0,14.7231,14.7458,14.7081,14.7458,73400.0
2009-05-05 14:30:00,19.55,19.58,19.45,19.47,189600.0,14.7382,14.7608,14.6628,14.6779,189600.0
2009-05-05 14:40:00,19.47,19.58,19.46,19.54,49400.0,14.6779,14.7608,14.6704,14.7307,49400.0
2009-05-05 14:50:00,19.54,19.61,19.48,19.56,71800.0,14.7307,14.7835,14.6854,14.7458,71800.0
2009-05-05 15:00:00,19.55,19.59,19.51,19.52,80800.0,14.7382,14.7684,14.7081,14.7156,80800.0
2009-05-05 15:10:00,19.53,19.68,19.5,19.63,106900.0,14.7231,14.8362,14.7005,14.7985,106900.0
2009-05-05 15:20:00,19.62,19.64,19.53,19.56,132700.0,14.791,14.8061,14.7231,14.7458,132700.0
2009-05-05 15:30:00,19.56,19.73,19.54,19.72,91800.0,14.7458,14.8739,14.7307,14.8664,91800.0
2009-05-05 15:40:00,19.72,19.75,19.61,19.74,134400.0,14.8664,14.889,14.7835,14.8815,134400.0
2009-05-05 15:50:00,19.74,19.75,19.58,19.58,211100.0,14.8815,14.889,14.7608,14.7608,211100.0
2009-05-06 09:30:00,19.78,19.97,19.53,19.8,58700.0,14.9116,15.0548,14.7231,14.9267,58700.0
2009-05-06 09:40:00,19.8,19.82,19.71,19.72,61600.0,14.9267,14.9418,14.8588,14.8664,61600.0
2009-05-06 09:50:00,19.72,19.84,19.66,19.69,49900.0,14.8664,14.9568,14.8211,14.8438,49900.0
2009-05-06 10:00:00,19.71,19.76,19.55,19.63,144400.0,14.8588,14.8965,14.7382,14.7985,144400.0
2009-05-06 10:10:00,19.63,19.64,19.51,19.55,95200.0,14.7985,14.8061,14.7081,14.7382,95200.0
2009-05-06 10:20:00,19.56,19.67,19.49,19.5,187000.0,14.7458,14.8287,14.693,14.7005,187000.0
2009-05-06 10:30:00,19.51,19.59,19.5,19.51,40600.0,14.7081,14.7684,14.7005,14.7081,40600.0
2009-05-06 10:40:00,19.51,19.52,19.39,19.42,66000.0,14.7081,14.7156,14.6176,14.6402,66000.0
2009-05-06 10:50:00,19.42,19.42,19.37,19.41,38400.0,14.6402,14.6402,14.6025,14.6327,38400.0
2009-05-06 11:00:00,19.42,19.45,19.39,19.45,44900.0,14.6402,14.6628,14.6176,14.6628,44900.0
2009-05-06 11:10:00,19.45,19.45,19.33,19.35,29900.0,14.6628,14.6628,14.5724,14.5874,29900.0
2009-05-06 11:20:00,19.35,19.41,19.32,19.32,22800.0,14.5874,14.6327,14.5648,14.5648,22800.0
2009-05-06 11:30:00,19.33,19.36,19.31,19.31,17100.0,14.5724,14.595,14.5573,14.5573,17100.0
2009-05-06 11:40:00,19.31,19.37,19.31,19.37,7800.0,14.5573,14.6025,14.5573,14.6025,7800.0
2009-05-06 11:50:00,19.38,19.47,19.35,19.46,46200.0,14.6101,14.6779,14.5874,14.6704,46200.0
2009-05-06 12:00:00,19.46,19.53,19.44,19.52,19500.0,14.6704,14.7231,14.6553,14.7156,19500.0
2009-05-06 12:10:00,19.54,19.64,19.53,19.59,18200.0,14.7307,14.8061,14.7231,14.7684,18200.0
2009-05-06 12:20:00,19.59,19.61,19.55,19.58,35100.0,14.7684,14.7835,14.7382,14.7608,35100.0
2009-05-06 12:30:00,19.58,19.58,19.47,19.56,35200.0,14.7608,14.7608,14.6779,14.7458,35200.0
2009-05-06 12:40:00,19.56,19.56,19.53,19.53,39300.0,14.7458,14.7458,14.7231,14.7231,39300.0
2009-05-06 12:50:00,19.52,19.56,19.52,19.52,32500.0,14.7156,14.7458,14.7156,14.7156,32500.0
2009-05-06 13:00:00,19.54,19.55,19.52,19.52,20100.0,14.7307,14.7382,14.7156,14.7156,20100.0
2009-05-06 13:10:00,19.52,19.53,19.44,19.47,25900.0,14.7156,14.7231,14.6553,14.6779,25900.0
2009-05-06 13:20:00,19.48,19.51,19.44,19.44,8300.0,14.6854,14.7081,14.6553,14.6553,8300.0
2009-05-06 13:30:00,19.44,19.44,19.37,19.38,21900.0,14.6553,14.6553,14.6025,14.6101,21900.0
2009-05-06 13:40:00,19.38,19.38,19.33,19.34,11700.0,14.6101,14.6101,14.5724,14.5799,11700.0
2009-05-06 13:50:00,19.34,19.35,19.29,19.3,48500.0,14.5799,14.5874,14.5422,14.5498,48500.0
2009-05-06 14:00:00,19.3,19.32,19.2,19.24,209300.0,14.5498,14.5648,14.4744,14.5045,209300.0
2009-05-06 14:10:00,19.24,19.25,19.16,19.16,38700.0,14.5045,14.5121,14.4442,14.4442,38700.0
2009-05-06 14:20:00,19.16,19.22,19.16,19.17,89300.0,14.4442,14.4894,14.4442,14.4517,89300.0
2009-05-06 14:30:00,19.18,19.24,19.15,19.19,40000.0,14.4593,14.5045,14.4367,14.4668,40000.0
2009-05-06 14:40:00,19.19,19.21,19.16,19.19,43900.0,14.4668,14.4819,14.4442,14.4668,43900.0
2009-05-06 14:50:00,19.19,19.21,19.18,19.19,51400.0,14.4668,14.4819,14.4593,14.4668,51400.0
2009-05-06 15:00:00,19.19,19.22,19.15,19.21,63600.0,14.4668,14.4894,14.4367,14.4819,63600.0
2009-05-06 15:10:00,19.22,19.32,19.18,19.19,229500.0,14.4894,14.5648,14.4593,14.4668,229500.0
2009-05-06 15:20:00,19.18,19.21,19.1,19.14,56500.0,14.4593,14.4819,14.399,14.4291,56500.0
2009-05-06 15:30:00,19.14,19.14,19.04,19.07,68600.0,14.4291,14.4291,14.3537,14.3764,68600.0
2009-05-06 15:40:00,19.07,19.13,19.01,19.06,70800.0,14.3764,14.4216,14.3311,14.3688,70800.0
2009-05-06 15:50:00,19.08,19.18,19.0,19.15,117500.0,14.3839,14.4593,14.3236,14.4367,117500.0
2009-05-07 09:30:00,19.34,19.42,19.17,19.35,36800.0,14.5799,14.6402,14.4517,14.5874,36800.0
2009-05-07 09:40:00,19.33,19.34,19.16,19.19,32600.0,14.5724,14.5799,14.4442,14.4668,32600.0
2009-05-07 09:50:00,19.2,19.45,19.2,19.39,52200.0,14.4744,14.6628,14.4744,14.6176,52200.0
2009-05-07 10:00:00,19.4,19.46,19.29,19.46,42600.0,14.6251,14.6704,14.5422,14.6704,42600.0
2009-05-07 10:10:00,19.47,19.62,19.42,19.6,107900.0,14.6779,14.791,14.6402,14.7759,107900.0
2009-05-07 10:20:00,19.59,19.61,19.33,19.35,33800.0,14.7684,14.7835,14.5724,14.5874,33800.0
2009-05-07 10:30:00,19.37,19.42,19.26,19.36,30100.0,14.6025,14.6402,14.5196,14.595,30100.0
2009-05-07 10:40:00,19.36,19.49,19.36,19.44,31600.0,14.595,14.693,14.595,14.6553,31600.0
2009-05-07 10:50:00,19.45,19.46,19.33,19.34,32900.0,14.6628,14.6704,14.5724,14.5799,32900.0
2009-05-07 11:00:00,19.33,19.35,19.28,19.29,34900.0,14.5724,14.5874,14.5347,14.5422,34900.0
2009-05-07 11:10:00,19.28,19.36,19.25,19.28,75700.0,14.5347,14.595,14.5121,14.5347,75700.0
2009-05-07 11:20:00,19.26,19.27,19.19,19.19,39000.0,14.5196,14.5271,14.4668,14.4668,39000.0
2009-05-07 11:30:00,19.19,19.23,19.17,19.22,40900.0,14.4668,14.497,14.4517,14.4894,40900.0
2009-05-07 11:40:00,19.22,19.23,19.17,19.19,14800.0,14.4894,14.497,14.4517,14.4668,14800.0
2009-05-07 11:50:00,19.2,19.26,19.13,19.18,55900.0,14.4744,14.5196,14.4216,14.4593,55900.0
2009-05-07 12:00:00,19.17,19.24,19.14,19.21,15500.0,14.4517,14.5045,14.4291,14.4819,15500.0
2009-05-07 12:10:00,19.22,19.33,19.22,19.33,20600.0,14.4894,14.5724,14.4894,14.5724,20600.0
2009-05-07 12:20:00,19.32,19.35,19.28,19.28,23300.0,14.5648,14.5874,14.5347,14.5347,23300.0
2009-05-07 12:30:00,19.27,19.35,19.26,19.31,17000.0,14.5271,14.5874,14.5196,14.5573,17000.0
2009-05-07 12:40:00,19.32,19.34,19.31,19.34,2300.0,14.5648,14.5799,14.5573,14.5799,2300.0
2009-05-07 12:50:00,19.34,19.35,19.29,19.32,6800.0,14.5799,14.5874,14.5422,14.5648,6800.0
2009-05-07 13:00:00,19.32,19.34,19.27,19.34,16700.0,14.5648,14.5799,14.5271,14.5799,16700.0
2009-05-07 13:10:00,19.33,19.35,19.27,19.28,12600.0,14.5724,14.5874,14.5271,14.5347,12600.0
2009-05-07 13:20:00,19.29,19.3,19.23,19.24,25300.0,14.5422,14.5498,14.497,14.5045,25300.0
2009-05-07 13:30:00,19.24,19.31,19.21,19.3,82900.0,14.5045,14.5573,14.4819,14.5498,82900.0
2009-05-07 13:40:00,19.29,19.31,19.24,19.26,32600.0,14.5422,14.5573,14.5045,14.5196,32600.0
2009-05-07 13:50:00,19.26,19.29,19.19,19.26,46200.0,14.5196,14.5422,14.4668,14.5196,46200.0
2009-05-07 14:00:00,19.26,19.27,19.18,19.2,45500.0,14.5196,14.5271,14.4593,14.4744,45500.0
2009-05-07 14:10:00,19.19,19.2,19.15,19.17,28000.0,14.4668,14.4744,14.4367,14.4517,28000.0
2009-05-07 14:20:00,19.17,19.31,19.13,19.29,20600.0,14.4517,14.5573,14.4216,14.5422,20600.0
2009-05-07 14:30:00,19.3,19.31,19.13,19.13,35100.0,14.5498,14.5573,14.4216,14.4216,35100.0
2009-05-07 14:40:00,19.13,19.2,19.1,19.19,26200.0,14.4216,14.4744,14.399,14.4668,26200.0
2009-05-07 14:50:00,19.19,19.25,19.16,19.21,31000.0,14.4668,14.5121,14.4442,14.4819,31000.0
2009-05-07 15:00:00,19.22,19.29,19.1,19.15,53700.0,14.4894,14.5422,14.399,14.4367,53700.0
2009-05-07 15:10:00,19.13,19.19,19.12,19.19,35100.0,14.4216,14.4668,14.4141,14.4668,35100.0
2009-05-07 15:20:00,19.18,19.31,19.17,19.27,35500.0,14.4593,14.5573,14.4517,14.5271,35500.0
2009-05-07 15:30:00,19.27,19.39,19.19,19.38,80800.0,14.5271,14.6176,14.4668,14.6101,80800.0
2009-05-07 15:40:00,19.38,19.4,19.3,19.36,45000.0,14.6101,14.6251,14.5498,14.595,45000.0
2009-05-07 15:50:00,19.36,19.41,19.28,19.35,80400.0,14.595,14.6327,14.5347,14.5874,80400.0
2009-05-08 09:30:00,19.64,20.1,19.61,20.1,84000.0,14.8061,15.1528,14.7835,15.1528,84000.0
2009-05-08 09:40:00,20.12,20.33,20.1,20.31,73700.0,15.1679,15.3262,15.1528,15.3112,73700.0
2009-05-08 09:50:00,20.3,20.48,20.29,20.48,58700.0,15.3036,15.4393,15.2961,15.4393,58700.0
2009-05-08 10:00:00,20.46,20.55,20.4,20.51,145400.0,15.4242,15.4921,15.379,15.4619,145400.0
2009-05-08 10:10:00,20.51,20.61,20.33,20.42,382500.0,15.4619,15.5373,15.3262,15.3941,382500.0
2009-05-08 10:20:00,20.41,20.73,20.39,20.63,144500.0,15.3865,15.6278,15.3715,15.5524,144500.0
2009-05-08 10:30:00,20.64,20.9,20.57,20.89,75200.0,15.5599,15.7559,15.5072,15.7484,75200.0
2009-05-08 10:40:00,20.89,21.05,20.85,21.0,264800.0,15.7484,15.869,15.7183,15.8313,264800.0
2009-05-08 10:50:00,21.0,21.03,20.89,20.9,169600.0,15.8313,15.854,15.7484,15.7559,169600.0
2009-05-08 11:00:00,20.91,20.98,20.68,20.74,106500.0,15.7635,15.8163,15.5901,15.6353,106500.0
2009-05-08 11:10:00,20.75,20.95,20.72,20.92,81900.0,15.6429,15.7936,15.6203,15.771,81900.0
2009-05-08 11:20:00,20.9,20.92,20.78,20.78,60200.0,15.7559,15.771,15.6655,15.6655,60200.0
2009-05-08 11:30:00,20.78,20.83,20.66,20.69,36800.0,15.6655,15.7032,15.575,15.5976,36800.0
2009-05-08 11:40:00,20.7,20.79,20.69,20.77,53600.0,15.6052,15.673,15.5976,15.6579,53600.0
2009-05-08 11:50:00,20.76,20.91,20.76,20.9,70100.0,15.6504,15.7635,15.6504,15.7559,70100.0
2009-05-08 12:00:00,20.9,21.14,20.89,21.11,253800.0,15.7559,15.9369,15.7484,15.9143,253800.0
2009-05-08 12:10:00,21.1,21.23,21.07,21.14,149300.0,15.9067,16.0047,15.8841,15.9369,149300.0
2009-05-08 12:20:00,21.14,21.4,21.14,21.2,217500.0,15.9369,16.1329,15.9369,15.9821,217500.0
2009-05-08 12:30:00,21.19,21.36,21.15,21.2,180400.0,15.9746,16.1027,15.9444,15.9821,180400.0
2009-05-08 12:40:00,21.19,21.21,21.07,21.13,101900.0,15.9746,15.9896,15.8841,15.9293,101900.0
2009-05-08 12:50:00,21.14,21.34,21.06,21.29,81200.0,15.9369,16.0877,15.8766,16.05,81200.0
2009-05-08 13:00:00,21.29,21.3,21.17,21.19,51400.0,16.05,16.0575,15.9595,15.9746,51400.0
2009-05-08 13:10:00,21.19,21.22,21.15,21.18,47500.0,15.9746,15.9972,15.9444,15.967,47500.0
2009-05-08 13:20:00,21.18,21.28,21.17,21.2,96300.0,15.967,16.0424,15.9595,15.9821,96300.0
2009-05-08 13:30:00,21.19,21.3,21.14,21.27,86100.0,15.9746,16.0575,15.9369,16.0349,86100.0
2009-05-08 13:40:00,21.26,21.34,21.25,21.31,41000.0,16.0273,16.0877,16.0198,16.065,41000.0
2009-05-08 13:50:00,21.31,21.32,21.25,21.25,57600.0,16.065,16.0726,16.0198,16.0198,57600.0
2009-05-08 14:00:00,21.26,21.26,21.19,21.2,100700.0,16.0273,16.0273,15.9746,15.9821,100700.0
2009-05-08 14:10:00,21.21,21.24,21.18,21.2,58300.0,15.9896,16.0123,15.967,15.9821,58300.0
2009-05-08 14:20:00,21.2,21.21,21.09,21.15,78900.0,15.9821,15.9896,15.8992,15.9444,78900.0
2009-05-08 14:30:00,21.14,21.22,21.13,21.19,58700.0,15.9369,15.9972,15.9293,15.9746,58700.0
2009-05-08 14:40:00,21.19,21.22,21.11,21.2,95700.0,15.9746,15.9972,15.9143,15.9821,95700.0
2009-05-08 14:50:00,21.21,21.25,21.15,21.19,86600.0,15.9896,16.0198,15.9444,15.9746,86600.0
2009-05-08 15:00:00,21.19,21.2,21.04,21.04,109400.0,15.9746,15.9821,15.8615,15.8615,109400.0
2009-05-08 15:10:00,21.04,21.05,20.9,20.93,164100.0,15.8615,15.869,15.7559,15.7786,164100.0
2009-05-08 15:20:00,20.93,20.95,20.9,20.94,102800.0,15.7786,15.7936,15.7559,15.7861,102800.0
2009-05-08 15:30:00,20.94,21.13,20.89,21.1,220800.0,15.7861,15.9293,15.7484,15.9067,220800.0
2009-05-08 15:40:00,21.1,21.14,21.06,21.06,114300.0,15.9067,15.9369,15.8766,15.8766,114300.0
2009-05-08 15:50:00,21.07,21.24,20.99,21.22,262600.0,15.8841,16.0123,15.8238,15.9972,262600.0
2009-05-11 09:30:00,20.83,21.29,20.7,21.29,58300.0,15.7032,16.05,15.6052,16.05,58300.0
2009-05-11 09:40:00,21.29,21.37,21.16,21.26,160300.0,16.05,16.1103,15.952,16.0273,160300.0
2009-05-11 09:50:00,21.26,21.43,21.26,21.27,98800.0,16.0273,16.1555,16.0273,16.0349,98800.0
2009-05-11 10:00:00,21.27,21.31,21.07,21.1,71300.0,16.0349,16.065,15.8841,15.9067,71300.0
2009-05-11 10:10:00,21.1,21.1,21.01,21.1,68800.0,15.9067,15.9067,15.8389,15.9067,68800.0
2009-05-11 10:20:00,21.11,21.19,20.95,20.95,45000.0,15.9143,15.9746,15.7936,15.7936,45000.0
2009-05-11 10:30:00,20.95,21.11,20.9,20.98,21300.0,15.7936,15.9143,15.7559,15.8163,21300.0
2009-05-11 10:40:00,20.99,21.06,20.95,20.99,16000.0,15.8238,15.8766,15.7936,15.8238,16000.0
2009-05-11 10:50:00,20.99,21.06,20.98,21.0,35200.0,15.8238,15.8766,15.8163,15.8313,35200.0
2009-05-11 11:00:00,21.0,21.1,20.97,21.07,47900.0,15.8313,15.9067,15.8087,15.8841,47900.0
2009-05-11 11:10:00,21.07,21.08,20.97,20.97,20900.0,15.8841,15.8916,15.8087,15.8087,20900.0
2009-05-11 11:20:00,20.97,21.04,20.93,21.01,22700.0,15.8087,15.8615,15.7786,15.8389,22700.0
2009-05-11 11:30:00,20.99,21.02,20.95,20.96,24200.0,15.8238,15.8464,15.7936,15.8012,24200.0
2009-05-11 11:40:00,20.96,20.97,20.93,20.96,49100.0,15.8012,15.8087,15.7786,15.8012,49100.0
2009-05-11 11:50:00,20.96,20.97,20.95,20.96,30300.0,15.8012,15.8087,15.7936,15.8012,30300.0
2009-05-11 12:00:00,20.96,21.0,20.94,20.95,30600.0,15.8012,15.8313,15.7861,15.7936,30600.0
2009-05-11 12:10:00,20.95,20.98,20.92,20.97,10300.0,15.7936,15.8163,15.771,15.8087,10300.0
2009-05-11 12:20:00,20.97,21.0,20.97,21.0,10900.0,15.8087,15.8313,15.8087,15.8313,10900.0
2009-05-11 12:30:00,21.0,21.07,20.98,21.06,15300.0,15.8313,15.8841,15.8163,15.8766,15300.0
2009-05-11 12:40:00,21.06,21.08,21.02,21.02,18900.0,15.8766,15.8916,15.8464,15.8464,18900.0
2009-05-11 12:50:00,21.02,21.03,20.96,20.96,24700.0,15.8464,15.854,15.8012,15.8012,24700.0
2009-05-11 13:00:00,20.97,20.98,20.9,20.97,27800.0,15.8087,15.8163,15.7559,15.8087,27800.0
2009-05-11 13:10:00,20.97,21.0,20.96,20.99,29400.0,15.8087,15.8313,15.8012,15.8238,29400.0
2009-05-11 13:20:00,20.99,21.0,20.98,20.99,9300.0,15.8238,15.8313,15.8163,15.8238,9300.0
2009-05-11 13:30:00,20.99,20.99,20.92,20.93,97500.0,15.8238,15.8238,15.771,15.7786,97500.0
2009-05-11 13:40:00,20.93,20.95,20.85,20.89,69200.0,15.7786,15.7936,15.7183,15.7484,69200.0
2009-05-11 13:50:00,20.89,20.91,20.88,20.89,53400.0,15.7484,15.7635,15.7409,15.7484,53400.0
2009-05-11 14:00:00,20.89,20.9,20.86,20.86,36300.0,15.7484,15.7559,15.7258,15.7258,36300.0
2009-05-11 14:10:00,20.86,20.88,20.85,20.88,40300.0,15.7258,15.7409,15.7183,15.7409,40300.0
2009-05-11 14:20:00,20.87,20.89,20.83,20.83,37300.0,15.7333,15.7484,15.7032,15.7032,37300.0
2009-05-11 14:30:00,20.83,20.87,20.76,20.77,34100.0,15.7032,15.7333,15.6504,15.6579,34100.0
2009-05-11 14:40:00,20.78,20.79,20.71,20.78,38900.0,15.6655,15.673,15.6127,15.6655,38900.0
2009-05-11 14:50:00,20.78,20.78,20.7,20.72,37700.0,15.6655,15.6655,15.6052,15.6203,37700.0
2009-05-11 15:00:00,20.72,20.73,20.67,20.68,23000.0,15.6203,15.6278,15.5826,15.5901,23000.0
2009-05-11 15:10:00,20.68,20.75,20.68,20.74,17900.0,15.5901,15.6429,15.5901,15.6353,17900.0
2009-05-11 15:20:00,20.72,20.75,20.62,20.75,27500.0,15.6203,15.6429,15.5449,15.6429,27500.0
2009-05-11 15:30:00,20.75,20.75,20.69,20.74,54100.0,15.6429,15.6429,15.5976,15.6353,54100.0
2009-05-11 15:40:00,20.74,20.78,20.69,20.76,84500.0,15.6353,15.6655,15.5976,15.6504,84500.0
2009-05-11 15:50:00,20.76,20.87,20.69,20.69,100300.0,15.6504,15.7333,15.5976,15.5976,100300.0
2009-05-12 09:30:00,20.55,20.79,20.52,20.71,188100.0,15.4921,15.673,15.4695,15.6127,188100.0
2009-05-12 09:40:00,20.71,21.0,20.69,20.89,64700.0,15.6127,15.8313,15.5976,15.7484,64700.0
2009-05-12 09:50:00,20.9,21.02,20.8,20.88,82100.0,15.7559,15.8464,15.6806,15.7409,82100.0
2009-05-12 10:00:00,20.85,20.91,20.75,20.89,41800.0,15.7183,15.7635,15.6429,15.7484,41800.0
2009-05-12 10:10:00,20.89,20.96,20.76,20.96,119700.0,15.7484,15.8012,15.6504,15.8012,119700.0
2009-05-12 10:20:00,20.96,21.01,20.87,21.01,42600.0,15.8012,15.8389,15.7333,15.8389,42600.0
2009-05-12 10:30:00,21.01,21.02,20.92,20.99,44000.0,15.8389,15.8464,15.771,15.8238,44000.0
2009-05-12 10:40:00,20.99,21.01,20.89,20.95,39400.0,15.8238,15.8389,15.7484,15.7936,39400.0
2009-05-12 10:50:00,20.94,21.0,20.88,21.0,19800.0,15.7861,15.8313,15.7409,15.8313,19800.0
2009-05-12 11:00:00,21.0,21.02,20.95,21.0,42500.0,15.8313,15.8464,15.7936,15.8313,42500.0
2009-05-12 11:10:00,21.0,21.01,20.97,20.99,39200.0,15.8313,15.8389,15.8087,15.8238,39200.0
2009-05-12 11:20:00,21.0,21.05,20.97,21.01,46200.0,15.8313,15.869,15.8087,15.8389,46200.0
2009-05-12 11:30:00,21.01,21.05,20.98,21.01,26200.0,15.8389,15.869,15.8163,15.8389,26200.0
2009-05-12 11:40:00,21.03,21.03,20.98,21.02,24500.0,15.854,15.854,15.8163,15.8464,24500.0
2009-05-12 11:50:00,21.02,21.05,20.98,21.05,17000.0,15.8464,15.869,15.8163,15.869,17000.0
2009-05-12 12:00:00,21.05,21.2,21.02,21.19,91500.0,15.869,15.9821,15.8464,15.9746,91500.0
2009-05-12 12:10:00,21.18,21.25,21.09,21.13,61700.0,15.967,16.0198,15.8992,15.9293,61700.0
2009-05-12 12:20:00,21.13,21.16,21.0,21.1,80500.0,15.9293,15.952,15.8313,15.9067,80500.0
2009-05-12 12:30:00,21.12,21.18,21.0,21.08,20500.0,15.9218,15.967,15.8313,15.8916,20500.0
2009-05-12 12:40:00,21.09,21.18,21.07,21.13,26100.0,15.8992,15.967,15.8841,15.9293,26100.0
2009-05-12 12:50:00,21.13,21.18,21.03,21.03,161600.0,15.9293,15.967,15.854,15.854,161600.0
2009-05-12 13:00:00,21.02,21.03,20.95,20.95,103000.0,15.8464,15.854,15.7936,15.7936,103000.0
2009-05-12 13:10:00,20.95,20.98,20.83,20.84,181400.0,15.7936,15.8163,15.7032,15.7107,181400.0
2009-05-12 13:20:00,20.84,20.86,20.78,20.83,40400.0,15.7107,15.7258,15.6655,15.7032,40400.0
2009-05-12 13:30:00,20.83,20.86,20.81,20.82,97600.0,15.7032,15.7258,15.6881,15.6956,97600.0
2009-05-12 13:40:00,20.83,20.85,20.82,20.83,31200.0,15.7032,15.7183,15.6956,15.7032,31200.0
2009-05-12 13:50:00,20.83,20.85,20.8,20.8,13500.0,15.7032,15.7183,15.6806,15.6806,13500.0
2009-05-12 14:00:00,20.8,20.88,20.79,20.86,68800.0,15.6806,15.7409,15.673,15.7258,68800.0
2009-05-12 14:10:00,20.87,20.93,20.85,20.92,117300.0,15.7333,15.7786,15.7183,15.771,117300.0
2009-05-12 14:20:00,20.92,21.0,20.89,20.9,73800.0,15.771,15.8313,15.7484,15.7559,73800.0
2009-05-12 14:30:00,20.9,20.96,20.9,20.93,50300.0,15.7559,15.8012,15.7559,15.7786,50300.0
2009-05-12 14:40:00,20.93,20.95,20.88,20.93,73000.0,15.7786,15.7936,15.7409,15.7786,73000.0
2009-05-12 14:50:00,20.92,20.99,20.91,20.97,59100.0,15.771,15.8238,15.7635,15.8087,59100.0
2009-05-12 15:00:00,20.96,21.0,20.93,21.0,123000.0,15.8012,15.8313,15.7786,15.8313,123000.0
2009-05-12 15:10:00,21.0,21.0,20.94,20.94,79200.0,15.8313,15.8313,15.7861,15.7861,79200.0
2009-05-12 15:20:00,20.93,20.97,20.89,20.94,113300.0,15.7786,15.8087,15.7484,15.7861,113300.0
2009-05-12 15:30:00,20.94,20.99,20.92,20.93,245300.0,15.7861,15.8238,15.771,15.7786,245300.0
2009-05-12 15:40:00,20.92,20.95,20.81,20.87,76100.0,15.771,15.7936,15.6881,15.7333,76100.0
2009-05-12 15:50:00,20.88,20.95,20.84,20.9,102500.0,15.7409,15.7936,15.7107,15.7559,102500.0
2009-05-13 09:30:00,20.75,20.75,20.33,20.35,113200.0,15.6429,15.6429,15.3262,15.3413,113200.0
2009-05-13 09:40:00,20.35,20.38,20.26,20.3,32500.0,15.3413,15.3639,15.2735,15.3036,32500.0
2009-05-13 09:50:00,20.3,20.46,20.25,20.28,100400.0,15.3036,15.4242,15.2659,15.2885,100400.0
2009-05-13 10:00:00,20.27,20.28,20.2,20.25,108500.0,15.281,15.2885,15.2282,15.2659,108500.0
2009-05-13 10:10:00,20.25,20.26,20.21,20.25,64600.0,15.2659,15.2735,15.2358,15.2659,64600.0
2009-05-13 10:20:00,20.24,20.43,20.22,20.43,49600.0,15.2584,15.4016,15.2433,15.4016,49600.0
2009-05-13 10:30:00,20.43,20.57,20.39,20.5,89500.0,15.4016,15.5072,15.3715,15.4544,89500.0
2009-05-13 10:40:00,20.48,20.49,20.34,20.39,35800.0,15.4393,15.4469,15.3338,15.3715,35800.0
2009-05-13 10:50:00,20.4,20.46,20.36,20.42,34100.0,15.379,15.4242,15.3489,15.3941,34100.0
2009-05-13 11:00:00,20.39,20.48,20.39,20.47,27900.0,15.3715,15.4393,15.3715,15.4318,27900.0
2009-05-13 11:10:00,20.47,20.49,20.44,20.46,422400.0,15.4318,15.4469,15.4092,15.4242,422400.0
2009-05-13 11:20:00,20.45,20.45,20.34,20.34,37900.0,15.4167,15.4167,15.3338,15.3338,37900.0
2009-05-13 11:30:00,20.32,20.34,20.28,20.3,36200.0,15.3187,15.3338,15.2885,15.3036,36200.0
2009-05-13 11:40:00,20.31,20.33,20.29,20.32,26300.0,15.3112,15.3262,15.2961,15.3187,26300.0
2009-05-13 11:50:00,20.31,20.33,20.3,20.31,7000.0,15.3112,15.3262,15.3036,15.3112,7000.0
2009-05-13 12:00:00,20.31,20.37,20.3,20.37,23800.0,15.3112,15.3564,15.3036,15.3564,23800.0
2009-05-13 12:10:00,20.36,20.45,20.34,20.34,25500.0,15.3489,15.4167,15.3338,15.3338,25500.0
2009-05-13 12:20:00,20.34,20.34,20.29,20.31,20400.0,15.3338,15.3338,15.2961,15.3112,20400.0
2009-05-13 12:30:00,20.31,20.32,20.25,20.25,18500.0,15.3112,15.3187,15.2659,15.2659,18500.0
2009-05-13 12:40:00,20.25,20.25,20.21,20.24,6000.0,15.2659,15.2659,15.2358,15.2584,6000.0
2009-05-13 12:50:00,20.24,20.26,20.11,20.11,47200.0,15.2584,15.2735,15.1604,15.1604,47200.0
2009-05-13 13:00:00,20.12,20.15,20.05,20.06,20300.0,15.1679,15.1905,15.1152,15.1227,20300.0
2009-05-13 13:10:00,20.05,20.07,20.04,20.07,9500.0,15.1152,15.1302,15.1076,15.1302,9500.0
2009-05-13 13:20:00,20.07,20.07,20.05,20.06,26000.0,15.1302,15.1302,15.1152,15.1227,26000.0
2009-05-13 13:30:00,20.05,20.09,20.01,20.02,40900.0,15.1152,15.1453,15.085,15.0925,40900.0
2009-05-13 13:40:00,20.02,20.05,20.01,20.05,15900.0,15.0925,15.1152,15.085,15.1152,15900.0
2009-05-13 13:50:00,20.07,20.1,19.98,19.99,106700.0,15.1302,15.1528,15.0624,15.0699,106700.0
2009-05-13 14:00:00,20.0,20.04,19.99,20.0,33600.0,15.0775,15.1076,15.0699,15.0775,33600.0
2009-05-13 14:10:00,20.02,20.07,19.95,19.96,26400.0,15.0925,15.1302,15.0398,15.0473,26400.0
2009-05-13 14:20:00,19.96,20.01,19.94,19.99,37300.0,15.0473,15.085,15.0322,15.0699,37300.0
2009-05-13 14:30:00,19.99,20.0,19.97,19.99,31700.0,15.0699,15.0775,15.0548,15.0699,31700.0
2009-05-13 14:40:00,19.98,20.01,19.97,19.98,27100.0,15.0624,15.085,15.0548,15.0624,27100.0
2009-05-13 14:50:00,19.98,20.04,19.98,20.04,56700.0,15.0624,15.1076,15.0624,15.1076,56700.0
2009-05-13 15:00:00,20.05,20.08,19.98,19.99,38900.0,15.1152,15.1378,15.0624,15.0699,38900.0
2009-05-13 15:10:00,19.98,20.01,19.96,19.96,61400.0,15.0624,15.085,15.0473,15.0473,61400.0
2009-05-13 15:20:00,19.96,20.01,19.96,19.98,60700.0,15.0473,15.085,15.0473,15.0624,60700.0
2009-05-13 15:30:00,19.97,20.06,19.97,19.97,90500.0,15.0548,15.1227,15.0548,15.0548,90500.0
2009-05-13 15:40:00,19.98,20.16,19.98,20.16,110800.0,15.0624,15.1981,15.0624,15.1981,110800.0
2009-05-13 15:50:00,20.14,20.15,19.98,20.05,170600.0,15.183,15.1905,15.0624,15.1152,170600.0
2009-05-14 09:30:00,19.95,20.35,19.86,19.98,55800.0,15.0398,15.3413,14.9719,15.0624,55800.0
2009-05-14 09:40:00,19.98,20.16,19.97,20.06,36800.0,15.0624,15.1981,15.0548,15.1227,36800.0
2009-05-14 09:50:00,20.06,20.28,20.03,20.23,65800.0,15.1227,15.2885,15.1001,15.2509,65800.0
2009-05-14 10:00:00,20.24,20.26,20.15,20.26,88700.0,15.2584,15.2735,15.1905,15.2735,88700.0
2009-05-14 10:10:00,20.26,20.26,20.14,20.16,24000.0,15.2735,15.2735,15.183,15.1981,24000.0
2009-05-14 10:20:00,20.16,20.16,20.07,20.07,24300.0,15.1981,15.1981,15.1302,15.1302,24300.0
2009-05-14 10:30:00,20.06,20.14,20.01,20.01,20800.0,15.1227,15.183,15.085,15.085,20800.0
2009-05-14 10:40:00,20.0,20.1,19.92,19.92,18200.0,15.0775,15.1528,15.0172,15.0172,18200.0
2009-05-14 10:50:00,19.93,19.95,19.84,19.86,31300.0,15.0247,15.0398,14.9568,14.9719,31300.0
2009-05-14 11:00:00,19.89,19.93,19.84,19.86,16900.0,14.9945,15.0247,14.9568,14.9719,16900.0
2009-05-14 11:10:00,19.86,19.94,19.85,19.9,20300.0,14.9719,15.0322,14.9644,15.0021,20300.0
2009-05-14 11:20:00,19.88,19.99,19.88,19.99,25100.0,14.987,15.0699,14.987,15.0699,25100.0
2009-05-14 11:30:00,20.0,20.02,19.99,20.01,4500.0,15.0775,15.0925,15.0699,15.085,4500.0
2009-05-14 11:40:00,20.01,20.1,20.01,20.1,35300.0,15.085,15.1528,15.085,15.1528,35300.0
2009-05-14 11:50:00,20.11,20.16,20.09,20.16,15300.0,15.1604,15.1981,15.1453,15.1981,15300.0
2009-05-14 12:00:00,20.16,20.16,20.12,20.14,8000.0,15.1981,15.1981,15.1679,15.183,8000.0
2009-05-14 12:10:00,20.14,20.19,20.1,20.1,9900.0,15.183,15.2207,15.1528,15.1528,9900.0
2009-05-14 12:20:00,20.1,20.1,20.08,20.09,2200.0,15.1528,15.1528,15.1378,15.1453,2200.0
2009-05-14 12:30:00,20.09,20.16,20.09,20.16,11200.0,15.1453,15.1981,15.1453,15.1981,11200.0
2009-05-14 12:40:00,20.17,20.17,20.12,20.13,10500.0,15.2056,15.2056,15.1679,15.1755,10500.0
2009-05-14 12:50:00,20.13,20.21,20.12,20.18,18800.0,15.1755,15.2358,15.1679,15.2132,18800.0
2009-05-14 13:00:00,20.18,20.22,20.17,20.18,20300.0,15.2132,15.2433,15.2056,15.2132,20300.0
2009-05-14 13:10:00,20.18,20.19,20.12,20.14,24500.0,15.2132,15.2207,15.1679,15.183,24500.0
2009-05-14 13:20:00,20.14,20.2,20.13,20.16,17900.0,15.183,15.2282,15.1755,15.1981,17900.0
2009-05-14 13:30:00,20.15,20.18,20.13,20.17,30400.0,15.1905,15.2132,15.1755,15.2056,30400.0
2009-05-14 13:40:00,20.17,20.2,20.14,20.2,38500.0,15.2056,15.2282,15.183,15.2282,38500.0
2009-05-14 13:50:00,20.2,20.21,20.18,20.2,32100.0,15.2282,15.2358,15.2132,15.2282,32100.0
2009-05-14 14:00:00,20.2,20.23,20.19,20.22,18400.0,15.2282,15.2509,15.2207,15.2433,18400.0
2009-05-14 14:10:00,20.22,20.24,20.2,20.21,20800.0,15.2433,15.2584,15.2282,15.2358,20800.0
2009-05-14 14:20:00,20.21,20.24,20.21,20.22,22200.0,15.2358,15.2584,15.2358,15.2433,22200.0
2009-05-14 14:30:00,20.22,20.24,20.22,20.22,33200.0,15.2433,15.2584,15.2433,15.2433,33200.0
2009-05-14 14:40:00,20.22,20.23,20.15,20.17,21300.0,15.2433,15.2509,15.1905,15.2056,21300.0
2009-05-14 14:50:00,20.15,20.21,20.11,20.2,25200.0,15.1905,15.2358,15.1604,15.2282,25200.0
2009-05-14 15:00:00,20.2,20.23,20.12,20.13,60300.0,15.2282,15.2509,15.1679,15.1755,60300.0
2009-05-14 15:10:00,20.13,20.13,20.07,20.1,63000.0,15.1755,15.1755,15.1302,15.1528,63000.0
2009-05-14 15:20:00,20.09,20.11,20.01,20.03,81100.0,15.1453,15.1604,15.085,15.1001,81100.0
2009-05-14 15:30:00,20.01,20.08,19.95,20.0,23300.0,15.085,15.1378,15.0398,15.0775,23300.0
2009-05-14 15:40:00,20.01,20.12,20.01,20.09,37200.0,15.085,15.1679,15.085,15.1453,37200.0
2009-05-14 15:50:00,20.1,20.16,20.0,20.11,112400.0,15.1528,15.1981,15.0775,15.1604,112400.0
2009-05-15 09:30:00,19.97,20.0,19.57,19.6,112300.0,15.0548,15.0775,14.7533,14.7759,112300.0
2009-05-15 09:40:00,19.6,19.65,19.35,19.44,148600.0,14.7759,14.8136,14.5874,14.6553,148600.0
2009-05-15 09:50:00,19.44,19.51,19.32,19.33,109800.0,14.6553,14.7081,14.5648,14.5724,109800.0
2009-05-15 10:00:00,19.33,19.34,19.25,19.27,166500.0,14.5724,14.5799,14.5121,14.5271,166500.0
2009-05-15 10:10:00,19.28,19.37,19.24,19.35,76000.0,14.5347,14.6025,14.5045,14.5874,76000.0
2009-05-15 10:20:00,19.35,19.45,19.33,19.36,120800.0,14.5874,14.6628,14.5724,14.595,120800.0
2009-05-15 10:30:00,19.36,19.55,19.36,19.5,142000.0,14.595,14.7382,14.595,14.7005,142000.0
2009-05-15 10:40:00,19.5,19.56,19.43,19.47,83800.0,14.7005,14.7458,14.6478,14.6779,83800.0
2009-05-15 10:50:00,19.48,19.59,19.45,19.56,66700.0,14.6854,14.7684,14.6628,14.7458,66700.0
2009-05-15 11:00:00,19.56,19.65,19.52,19.6,147100.0,14.7458,14.8136,14.7156,14.7759,147100.0
2009-05-15 11:10:00,19.6,19.73,19.59,19.61,226300.0,14.7759,14.8739,14.7684,14.7835,226300.0
2009-05-15 11:20:00,19.6,19.61,19.55,19.56,21700.0,14.7759,14.7835,14.7382,14.7458,21700.0
2009-05-15 11:30:00,19.56,19.64,19.47,19.47,74400.0,14.7458,14.8061,14.6779,14.6779,74400.0
2009-05-15 11:40:00,19.46,19.5,19.15,19.2,114900.0,14.6704,14.7005,14.4367,14.4744,114900.0
2009-05-15 11:50:00,19.2,19.28,19.07,19.28,173700.0,14.4744,14.5347,14.3764,14.5347,173700.0
2009-05-15 12:00:00,19.29,19.32,19.16,19.19,84500.0,14.5422,14.5648,14.4442,14.4668,84500.0
2009-05-15 12:10:00,19.2,19.39,19.19,19.3,74900.0,14.4744,14.6176,14.4668,14.5498,74900.0
2009-05-15 12:20:00,19.31,19.44,19.3,19.44,43800.0,14.5573,14.6553,14.5498,14.6553,43800.0
2009-05-15 12:30:00,19.45,19.55,19.43,19.49,122900.0,14.6628,14.7382,14.6478,14.693,122900.0
2009-05-15 12:40:00,19.5,19.5,19.45,19.46,28800.0,14.7005,14.7005,14.6628,14.6704,28800.0
2009-05-15 12:50:00,19.47,19.53,19.46,19.46,51800.0,14.6779,14.7231,14.6704,14.6704,51800.0
2009-05-15 13:00:00,19.46,19.54,19.44,19.46,37600.0,14.6704,14.7307,14.6553,14.6704,37600.0
2009-05-15 13:10:00,19.45,19.47,19.42,19.46,11200.0,14.6628,14.6779,14.6402,14.6704,11200.0
2009-05-15 13:20:00,19.47,19.47,19.35,19.36,15900.0,14.6779,14.6779,14.5874,14.595,15900.0
2009-05-15 13:30:00,19.37,19.37,19.3,19.31,24300.0,14.6025,14.6025,14.5498,14.5573,24300.0
2009-05-15 13:40:00,19.32,19.34,19.3,19.33,30600.0,14.5648,14.5799,14.5498,14.5724,30600.0
2009-05-15 13:50:00,19.32,19.34,19.29,19.34,41900.0,14.5648,14.5799,14.5422,14.5799,41900.0
2009-05-15 14:00:00,19.34,19.4,19.32,19.38,39300.0,14.5799,14.6251,14.5648,14.6101,39300.0
2009-05-15 14:10:00,19.38,19.48,19.38,19.47,11200.0,14.6101,14.6854,14.6101,14.6779,11200.0
2009-05-15 14:20:00,19.48,19.51,19.43,19.45,49400.0,14.6854,14.7081,14.6478,14.6628,49400.0
2009-05-15 14:30:00,19.45,19.45,19.39,19.4,22500.0,14.6628,14.6628,14.6176,14.6251,22500.0
2009-05-15 14:40:00,19.4,19.45,19.38,19.43,31800.0,14.6251,14.6628,14.6101,14.6478,31800.0
2009-05-15 14:50:00,19.43,19.47,19.39,19.45,74400.0,14.6478,14.6779,14.6176,14.6628,74400.0
2009-05-15 15:00:00,19.45,19.5,19.42,19.48,115000.0,14.6628,14.7005,14.6402,14.6854,115000.0
2009-05-15 15:10:00,19.48,19.5,19.42,19.45,110100.0,14.6854,14.7005,14.6402,14.6628,110100.0
2009-05-15 15:20:00,19.45,19.51,19.44,19.48,141200.0,14.6628,14.7081,14.6553,14.6854,141200.0
2009-05-15 15:30:00,19.46,19.48,19.36,19.38,89000.0,14.6704,14.6854,14.595,14.6101,89000.0
2009-05-15 15:40:00,19.39,19.48,19.38,19.46,82000.0,14.6176,14.6854,14.6101,14.6704,82000.0
2009-05-15 15:50:00,19.47,19.57,19.45,19.57,194300.0,14.6779,14.7533,14.6628,14.7533,194300.0
2009-05-18 09:30:00,19.3,19.7,19.3,19.54,74200.0,14.5498,14.8513,14.5498,14.7307,74200.0
2009-05-18 09:40:00,19.55,19.56,19.33,19.42,189500.0,14.7382,14.7458,14.5724,14.6402,189500.0
2009-05-18 09:50:00,19.43,19.5,19.25,19.29,117400.0,14.6478,14.7005,14.5121,14.5422,117400.0
2009-05-18 10:00:00,19.29,19.38,19.28,19.36,32800.0,14.5422,14.6101,14.5347,14.595,32800.0
2009-05-18 10:10:00,19.36,19.41,19.3,19.3,40700.0,14.595,14.6327,14.5498,14.5498,40700.0
2009-05-18 10:20:00,19.32,19.36,19.21,19.24,48200.0,14.5648,14.595,14.4819,14.5045,48200.0
2009-05-18 10:30:00,19.24,19.33,19.23,19.3,96400.0,14.5045,14.5724,14.497,14.5498,96400.0
2009-05-18 10:40:00,19.28,19.36,19.25,19.36,47300.0,14.5347,14.595,14.5121,14.595,47300.0
2009-05-18 10:50:00,19.35,19.37,19.26,19.3,83700.0,14.5874,14.6025,14.5196,14.5498,83700.0
2009-05-18 11:00:00,19.31,19.33,19.25,19.33,51700.0,14.5573,14.5724,14.5121,14.5724,51700.0
2009-05-18 11:10:00,19.31,19.34,19.24,19.24,6800.0,14.5573,14.5799,14.5045,14.5045,6800.0
2009-05-18 11:20:00,19.24,19.25,19.13,19.16,37100.0,14.5045,14.5121,14.4216,14.4442,37100.0
2009-05-18 11:30:00,19.16,19.2,19.14,19.16,22800.0,14.4442,14.4744,14.4291,14.4442,22800.0
2009-05-18 11:40:00,19.16,19.23,19.16,19.21,26300.0,14.4442,14.497,14.4442,14.4819,26300.0
2009-05-18 11:50:00,19.21,19.21,19.12,19.12,33500.0,14.4819,14.4819,14.4141,14.4141,33500.0
2009-05-18 12:00:00,19.13,19.23,19.13,19.22,27200.0,14.4216,14.497,14.4216,14.4894,27200.0
2009-05-18 12:10:00,19.22,19.24,19.18,19.18,47400.0,14.4894,14.5045,14.4593,14.4593,47400.0
2009-05-18 12:20:00,19.19,19.21,19.17,19.17,54400.0,14.4668,14.4819,14.4517,14.4517,54400.0
2009-05-18 12:30:00,19.17,19.21,19.15,19.2,37000.0,14.4517,14.4819,14.4367,14.4744,37000.0
2009-05-18 12:40:00,19.21,19.25,19.19,19.21,36000.0,14.4819,14.5121,14.4668,14.4819,36000.0
2009-05-18 12:50:00,19.2,19.21,19.18,19.18,38400.0,14.4744,14.4819,14.4593,14.4593,38400.0
2009-05-18 13:00:00,19.18,19.2,19.17,19.2,23200.0,14.4593,14.4744,14.4517,14.4744,23200.0
2009-05-18 13:10:00,19.2,19.22,19.18,19.21,18200.0,14.4744,14.4894,14.4593,14.4819,18200.0
2009-05-18 13:20:00,19.21,19.23,19.18,19.21,10000.0,14.4819,14.497,14.4593,14.4819,10000.0
2009-05-18 13:30:00,19.21,19.24,19.18,19.19,80300.0,14.4819,14.5045,14.4593,14.4668,80300.0
2009-05-18 13:40:00,19.19,19.2,19.15,19.19,30600.0,14.4668,14.4744,14.4367,14.4668,30600.0
2009-05-18 13:50:00,19.19,19.25,19.18,19.2,17900.0,14.4668,14.5121,14.4593,14.4744,17900.0
2009-05-18 14:00:00,19.19,19.22,19.15,19.15,65300.0,14.4668,14.4894,14.4367,14.4367,65300.0
2009-05-18 14:10:00,19.16,19.23,19.13,19.22,78900.0,14.4442,14.497,14.4216,14.4894,78900.0
2009-05-18 14:20:00,19.22,19.24,19.15,19.19,17800.0,14.4894,14.5045,14.4367,14.4668,17800.0
2009-05-18 14:30:00,19.2,19.27,19.19,19.26,25300.0,14.4744,14.5271,14.4668,14.5196,25300.0
2009-05-18 14:40:00,19.26,19.29,19.25,19.28,33500.0,14.5196,14.5422,14.5121,14.5347,33500.0
2009-05-18 14:50:00,19.28,19.34,19.27,19.31,35200.0,14.5347,14.5799,14.5271,14.5573,35200.0
2009-05-18 15:00:00,19.31,19.32,19.25,19.28,54500.0,14.5573,14.5648,14.5121,14.5347,54500.0
2009-05-18 15:10:00,19.28,19.31,19.24,19.26,144100.0,14.5347,14.5573,14.5045,14.5196,144100.0
2009-05-18 15:20:00,19.26,19.3,19.2,19.22,111600.0,14.5196,14.5498,14.4744,14.4894,111600.0
2009-05-18 15:30:00,19.2,19.27,19.18,19.21,57700.0,14.4744,14.5271,14.4593,14.4819,57700.0
2009-05-18 15:40:00,19.21,19.24,19.18,19.21,56800.0,14.4819,14.5045,14.4593,14.4819,56800.0
2009-05-18 15:50:00,19.22,19.3,19.22,19.29,89500.0,14.4894,14.5498,14.4894,14.5422,89500.0
2009-05-19 09:30:00,19.26,19.8,19.26,19.72,90600.0,14.5196,14.9267,14.5196,14.8664,90600.0
2009-05-19 09:40:00,19.73,19.73,19.57,19.59,210600.0,14.8739,14.8739,14.7533,14.7684,210600.0
2009-05-19 09:50:00,19.6,19.6,19.42,19.48,80100.0,14.7759,14.7759,14.6402,14.6854,80100.0
2009-05-19 10:00:00,19.48,19.58,19.46,19.51,42900.0,14.6854,14.7608,14.6704,14.7081,42900.0
2009-05-19 10:10:00,19.5,19.62,19.5,19.61,18200.0,14.7005,14.791,14.7005,14.7835,18200.0
2009-05-19 10:20:00,19.61,19.64,19.55,19.63,23200.0,14.7835,14.8061,14.7382,14.7985,23200.0
2009-05-19 10:30:00,19.65,19.73,19.64,19.71,66100.0,14.8136,14.8739,14.8061,14.8588,66100.0
2009-05-19 10:40:00,19.7,19.71,19.66,19.66,51000.0,14.8513,14.8588,14.8211,14.8211,51000.0
2009-05-19 10:50:00,19.67,19.8,19.67,19.75,107300.0,14.8287,14.9267,14.8287,14.889,107300.0
2009-05-19 11:00:00,19.74,19.75,19.61,19.61,64400.0,14.8815,14.889,14.7835,14.7835,64400.0
2009-05-19 11:10:00,19.6,19.61,19.5,19.61,63800.0,14.7759,14.7835,14.7005,14.7835,63800.0
2009-05-19 11:20:00,19.62,19.77,19.61,19.69,56700.0,14.791,14.9041,14.7835,14.8438,56700.0
2009-05-19 11:30:00,19.7,19.84,19.49,19.49,76300.0,14.8513,14.9568,14.693,14.693,76300.0
2009-05-19 11:40:00,19.75,19.77,19.7,19.75,31900.0,14.889,14.9041,14.8513,14.889,31900.0
2009-05-19 11:50:00,19.75,19.75,19.63,19.63,46100.0,14.889,14.889,14.7985,14.7985,46100.0
2009-05-19 12:00:00,19.65,19.67,19.62,19.67,44900.0,14.8136,14.8287,14.791,14.8287,44900.0
2009-05-19 12:10:00,19.67,19.68,19.63,19.64,11700.0,14.8287,14.8362,14.7985,14.8061,11700.0
2009-05-19 12:20:00,19.64,19.72,19.64,19.69,14600.0,14.8061,14.8664,14.8061,14.8438,14600.0
2009-05-19 12:30:00,19.7,19.7,19.65,19.7,12800.0,14.8513,14.8513,14.8136,14.8513,12800.0
2009-05-19 12:40:00,19.7,19.76,19.68,19.75,13100.0,14.8513,14.8965,14.8362,14.889,13100.0
2009-05-19 12:50:00,19.76,19.84,19.76,19.8,97100.0,14.8965,14.9568,14.8965,14.9267,97100.0
2009-05-19 13:00:00,19.79,19.9,19.79,19.9,28100.0,14.9191,15.0021,14.9191,15.0021,28100.0
2009-05-19 13:10:00,19.9,19.9,19.8,19.85,72600.0,15.0021,15.0021,14.9267,14.9644,72600.0
2009-05-19 13:20:00,19.87,19.88,19.79,19.8,80100.0,14.9795,14.987,14.9191,14.9267,80100.0
2009-05-19 13:30:00,19.8,19.96,19.79,19.93,35300.0,14.9267,15.0473,14.9191,15.0247,35300.0
2009-05-19 13:40:00,19.92,19.92,19.86,19.89,19700.0,15.0172,15.0172,14.9719,14.9945,19700.0
2009-05-19 13:50:00,19.89,19.92,19.86,19.9,20400.0,14.9945,15.0172,14.9719,15.0021,20400.0
2009-05-19 14:00:00,19.91,19.91,19.84,19.86,47900.0,15.0096,15.0096,14.9568,14.9719,47900.0
2009-05-19 14:10:00,19.87,19.96,19.86,19.96,20600.0,14.9795,15.0473,14.9719,15.0473,20600.0
2009-05-19 14:20:00,19.97,19.99,19.95,19.96,16300.0,15.0548,15.0699,15.0398,15.0473,16300.0
2009-05-19 14:30:00,19.98,20.0,19.93,19.94,47200.0,15.0624,15.0775,15.0247,15.0322,47200.0
2009-05-19 14:40:00,19.94,19.95,19.91,19.91,32800.0,15.0322,15.0398,15.0096,15.0096,32800.0
2009-05-19 14:50:00,19.91,19.96,19.9,19.95,46600.0,15.0096,15.0473,15.0021,15.0398,46600.0
2009-05-19 15:00:00,19.96,20.0,19.96,20.0,45000.0,15.0473,15.0775,15.0473,15.0775,45000.0
2009-05-19 15:10:00,20.0,20.02,19.99,20.0,41000.0,15.0775,15.0925,15.0699,15.0775,41000.0
2009-05-19 15:20:00,20.0,20.01,19.99,20.0,75100.0,15.0775,15.085,15.0699,15.0775,75100.0
2009-05-19 15:30:00,20.0,20.04,19.99,20.01,64400.0,15.0775,15.1076,15.0699,15.085,64400.0
2009-05-19 15:40:00,20.01,20.07,20.0,20.01,76500.0,15.085,15.1302,15.0775,15.085,76500.0
2009-05-19 15:50:00,20.0,20.05,19.88,19.9,245000.0,15.0775,15.1152,14.987,15.0021,245000.0
2009-05-20 09:30:00,20.11,20.32,19.98,20.26,117300.0,15.1604,15.3187,15.0624,15.2735,117300.0
2009-05-20 09:40:00,20.23,20.29,20.06,20.09,95700.0,15.2509,15.2961,15.1227,15.1453,95700.0
2009-05-20 09:50:00,20.08,20.2,20.0,20.05,90500.0,15.1378,15.2282,15.0775,15.1152,90500.0
2009-05-20 10:00:00,20.04,20.1,19.98,20.02,105200.0,15.1076,15.1528,15.0624,15.0925,105200.0
2009-05-20 10:10:00,20.04,20.2,20.0,20.14,63800.0,15.1076,15.2282,15.0775,15.183,63800.0
2009-05-20 10:20:00,20.14,20.22,20.12,20.14,89900.0,15.183,15.2433,15.1679,15.183,89900.0
2009-05-20 10:30:00,20.12,20.26,20.12,20.24,131900.0,15.1679,15.2735,15.1679,15.2584,131900.0
2009-05-20 10:40:00,20.23,20.23,20.14,20.19,40500.0,15.2509,15.2509,15.183,15.2207,40500.0
2009-05-20 10:50:00,20.19,20.23,20.01,20.01,94400.0,15.2207,15.2509,15.085,15.085,94400.0
2009-05-20 11:00:00,20.02,20.12,20.0,20.08,30200.0,15.0925,15.1679,15.0775,15.1378,30200.0
2009-05-20 11:10:00,20.09,20.13,20.05,20.08,26500.0,15.1453,15.1755,15.1152,15.1378,26500.0
2009-05-20 11:20:00,20.08,20.08,19.94,19.94,13700.0,15.1378,15.1378,15.0322,15.0322,13700.0
2009-05-20 11:30:00,19.94,19.97,19.86,19.97,26500.0,15.0322,15.0548,14.9719,15.0548,26500.0
2009-05-20 11:40:00,19.97,20.01,19.97,20.0,10100.0,15.0548,15.085,15.0548,15.0775,10100.0
2009-05-20 11:50:00,20.02,20.02,19.86,19.89,35700.0,15.0925,15.0925,14.9719,14.9945,35700.0
2009-05-20 12:00:00,19.86,19.98,19.85,19.86,38500.0,14.9719,15.0624,14.9644,14.9719,38500.0
2009-05-20 12:10:00,19.89,19.97,19.88,19.92,50100.0,14.9945,15.0548,14.987,15.0172,50100.0
2009-05-20 12:20:00,19.91,20.07,19.9,19.94,57400.0,15.0096,15.1302,15.0021,15.0322,57400.0
2009-05-20 12:30:00,19.94,19.94,19.88,19.93,22400.0,15.0322,15.0322,14.987,15.0247,22400.0
2009-05-20 12:40:00,19.94,20.0,19.94,19.99,21500.0,15.0322,15.0775,15.0322,15.0699,21500.0
2009-05-20 12:50:00,19.99,20.03,19.96,20.01,50500.0,15.0699,15.1001,15.0473,15.085,50500.0
2009-05-20 13:00:00,20.01,20.03,19.98,20.01,41500.0,15.085,15.1001,15.0624,15.085,41500.0
2009-05-20 13:10:00,20.02,20.07,20.02,20.07,17800.0,15.0925,15.1302,15.0925,15.1302,17800.0
2009-05-20 13:20:00,20.07,20.15,20.07,20.12,32000.0,15.1302,15.1905,15.1302,15.1679,32000.0
2009-05-20 13:30:00,20.12,20.19,20.09,20.11,49200.0,15.1679,15.2207,15.1453,15.1604,49200.0
2009-05-20 13:40:00,20.09,20.13,20.08,20.08,76300.0,15.1453,15.1755,15.1378,15.1378,76300.0
2009-05-20 13:50:00,20.08,20.08,19.98,20.04,24200.0,15.1378,15.1378,15.0624,15.1076,24200.0
2009-05-20 14:00:00,20.03,20.03,19.9,19.99,26900.0,15.1001,15.1001,15.0021,15.0699,26900.0
2009-05-20 14:10:00,19.99,20.0,19.98,20.0,10600.0,15.0699,15.0775,15.0624,15.0775,10600.0
2009-05-20 14:20:00,20.0,20.0,19.98,19.98,10000.0,15.0775,15.0775,15.0624,15.0624,10000.0
2009-05-20 14:30:00,19.99,20.01,19.95,19.99,28700.0,15.0699,15.085,15.0398,15.0699,28700.0
2009-05-20 14:40:00,20.01,20.15,19.97,20.15,88700.0,15.085,15.1905,15.0548,15.1905,88700.0
2009-05-20 14:50:00,20.14,20.18,20.11,20.15,67600.0,15.183,15.2132,15.1604,15.1905,67600.0
2009-05-20 15:00:00,20.15,20.15,20.01,20.06,55500.0,15.1905,15.1905,15.085,15.1227,55500.0
2009-05-20 15:10:00,20.06,20.06,19.98,20.0,22400.0,15.1227,15.1227,15.0624,15.0775,22400.0
2009-05-20 15:20:00,19.99,20.0,19.86,19.92,30100.0,15.0699,15.0775,14.9719,15.0172,30100.0
2009-05-20 15:30:00,19.92,19.92,19.84,19.89,23900.0,15.0172,15.0172,14.9568,14.9945,23900.0
2009-05-20 15:40:00,19.89,19.89,19.81,19.87,32500.0,14.9945,14.9945,14.9342,14.9795,32500.0
2009-05-20 15:50:00,19.87,19.88,19.78,19.8,58200.0,14.9795,14.987,14.9116,14.9267,58200.0
2009-05-21 09:30:00,19.61,19.61,19.41,19.44,40400.0,14.7835,14.7835,14.6327,14.6553,40400.0
2009-05-21 09:40:00,19.46,19.55,19.42,19.49,53400.0,14.6704,14.7382,14.6402,14.693,53400.0
2009-05-21 09:50:00,19.48,19.48,19.35,19.37,85400.0,14.6854,14.6854,14.5874,14.6025,85400.0
2009-05-21 10:00:00,19.39,19.5,19.34,19.42,53900.0,14.6176,14.7005,14.5799,14.6402,53900.0
2009-05-21 10:10:00,19.41,19.45,19.31,19.31,28300.0,14.6327,14.6628,14.5573,14.5573,28300.0
2009-05-21 10:20:00,19.31,19.34,19.27,19.31,19300.0,14.5573,14.5799,14.5271,14.5573,19300.0
2009-05-21 10:30:00,19.31,19.37,19.28,19.29,24500.0,14.5573,14.6025,14.5347,14.5422,24500.0
2009-05-21 10:40:00,19.29,19.37,19.26,19.3,19700.0,14.5422,14.6025,14.5196,14.5498,19700.0
2009-05-21 10:50:00,19.28,19.29,19.25,19.26,19400.0,14.5347,14.5422,14.5121,14.5196,19400.0
2009-05-21 11:00:00,19.26,19.37,19.21,19.37,36700.0,14.5196,14.6025,14.4819,14.6025,36700.0
2009-05-21 11:10:00,19.36,19.38,19.22,19.28,44500.0,14.595,14.6101,14.4894,14.5347,44500.0
2009-05-21 11:20:00,19.27,19.27,19.16,19.19,49900.0,14.5271,14.5271,14.4442,14.4668,49900.0
2009-05-21 11:30:00,19.18,19.25,19.15,19.25,13300.0,14.4593,14.5121,14.4367,14.5121,13300.0
2009-05-21 11:40:00,19.25,19.25,19.14,19.15,24900.0,14.5121,14.5121,14.4291,14.4367,24900.0
2009-05-21 11:50:00,19.15,19.21,19.12,19.21,47600.0,14.4367,14.4819,14.4141,14.4819,47600.0
2009-05-21 12:00:00,19.21,19.25,19.19,19.24,44700.0,14.4819,14.5121,14.4668,14.5045,44700.0
2009-05-21 12:10:00,19.25,19.25,19.13,19.17,19500.0,14.5121,14.5121,14.4216,14.4517,19500.0
2009-05-21 12:20:00,19.17,19.22,19.15,19.17,25200.0,14.4517,14.4894,14.4367,14.4517,25200.0
2009-05-21 12:30:00,19.16,19.23,19.05,19.09,119300.0,14.4442,14.497,14.3613,14.3914,119300.0
2009-05-21 12:40:00,19.1,19.13,19.08,19.12,21500.0,14.399,14.4216,14.3839,14.4141,21500.0
2009-05-21 12:50:00,19.14,19.25,19.14,19.25,8200.0,14.4291,14.5121,14.4291,14.5121,8200.0
2009-05-21 13:00:00,19.23,19.25,19.23,19.24,12400.0,14.497,14.5121,14.497,14.5045,12400.0
2009-05-21 13:10:00,19.23,19.23,19.17,19.21,6100.0,14.497,14.497,14.4517,14.4819,6100.0
2009-05-21 13:20:00,19.23,19.23,19.1,19.12,14900.0,14.497,14.497,14.399,14.4141,14900.0
2009-05-21 13:30:00,19.12,19.16,19.11,19.11,19100.0,14.4141,14.4442,14.4065,14.4065,19100.0
2009-05-21 13:40:00,19.12,19.16,19.08,19.14,14100.0,14.4141,14.4442,14.3839,14.4291,14100.0
2009-05-21 13:50:00,19.14,19.16,19.07,19.1,20000.0,14.4291,14.4442,14.3764,14.399,20000.0
2009-05-21 14:00:00,19.09,19.1,19.0,19.01,38300.0,14.3914,14.399,14.3236,14.3311,38300.0
2009-05-21 14:10:00,19.02,19.08,19.01,19.05,29500.0,14.3387,14.3839,14.3311,14.3613,29500.0
2009-05-21 14:20:00,19.05,19.1,19.01,19.1,24600.0,14.3613,14.399,14.3311,14.399,24600.0
2009-05-21 14:30:00,19.08,19.09,19.0,19.0,33900.0,14.3839,14.3914,14.3236,14.3236,33900.0
2009-05-21 14:40:00,19.01,19.02,18.95,19.01,41300.0,14.3311,14.3387,14.2859,14.3311,41300.0
2009-05-21 14:50:00,19.02,19.02,18.97,19.02,28600.0,14.3387,14.3387,14.301,14.3387,28600.0
2009-05-21 15:00:00,19.02,19.02,18.98,18.99,27900.0,14.3387,14.3387,14.3085,14.316,27900.0
2009-05-21 15:10:00,18.99,19.0,18.96,18.99,34200.0,14.316,14.3236,14.2934,14.316,34200.0
2009-05-21 15:20:00,18.99,19.0,18.94,18.98,23000.0,14.316,14.3236,14.2784,14.3085,23000.0
2009-05-21 15:30:00,18.98,19.06,18.97,19.06,34300.0,14.3085,14.3688,14.301,14.3688,34300.0
2009-05-21 15:40:00,19.05,19.15,19.02,19.08,97600.0,14.3613,14.4367,14.3387,14.3839,97600.0
2009-05-21 15:50:00,19.09,19.16,19.06,19.11,122000.0,14.3914,14.4442,14.3688,14.4065,122000.0
2009-05-22 09:30:00,19.23,19.23,18.94,19.15,81600.0,14.497,14.497,14.2784,14.4367,81600.0
2009-05-22 09:40:00,19.15,19.23,19.01,19.22,119000.0,14.4367,14.497,14.3311,14.4894,119000.0
2009-05-22 09:50:00,19.23,19.26,19.16,19.22,181300.0,14.497,14.5196,14.4442,14.4894,181300.0
2009-05-22 10:00:00,19.21,19.26,19.16,19.16,130700.0,14.4819,14.5196,14.4442,14.4442,130700.0
2009-05-22 10:10:00,19.16,19.18,19.13,19.17,159400.0,14.4442,14.4593,14.4216,14.4517,159400.0
2009-05-22 10:20:00,19.17,19.19,19.0,19.08,314400.0,14.4517,14.4668,14.3236,14.3839,314400.0
2009-05-22 10:30:00,19.1,19.24,19.09,19.14,183400.0,14.399,14.5045,14.3914,14.4291,183400.0
2009-05-22 10:40:00,19.17,19.19,19.12,19.17,147600.0,14.4517,14.4668,14.4141,14.4517,147600.0
2009-05-22 10:50:00,19.17,19.25,19.14,19.17,90600.0,14.4517,14.5121,14.4291,14.4517,90600.0
2009-05-22 11:00:00,19.17,19.23,19.15,19.2,63300.0,14.4517,14.497,14.4367,14.4744,63300.0
2009-05-22 11:10:00,19.19,19.25,19.16,19.22,69600.0,14.4668,14.5121,14.4442,14.4894,69600.0
2009-05-22 11:20:00,19.22,19.25,19.18,19.18,108800.0,14.4894,14.5121,14.4593,14.4593,108800.0
2009-05-22 11:30:00,19.18,19.19,19.0,19.14,126500.0,14.4593,14.4668,14.3236,14.4291,126500.0
2009-05-22 11:40:00,19.13,19.16,19.1,19.14,105700.0,14.4216,14.4442,14.399,14.4291,105700.0
2009-05-22 11:50:00,19.13,19.17,19.11,19.13,140000.0,14.4216,14.4517,14.4065,14.4216,140000.0
2009-05-22 12:00:00,19.13,19.15,19.09,19.09,107800.0,14.4216,14.4367,14.3914,14.3914,107800.0
2009-05-22 12:10:00,19.1,19.16,19.01,19.14,243000.0,14.399,14.4442,14.3311,14.4291,243000.0
2009-05-22 12:20:00,19.14,19.18,19.11,19.11,55400.0,14.4291,14.4593,14.4065,14.4065,55400.0
2009-05-22 12:30:00,19.11,19.11,18.97,18.98,80100.0,14.4065,14.4065,14.301,14.3085,80100.0
2009-05-22 12:40:00,18.97,19.0,18.83,18.84,257700.0,14.301,14.3236,14.1954,14.203,257700.0
2009-05-22 12:50:00,18.83,18.84,18.69,18.72,247800.0,14.1954,14.203,14.0899,14.1125,247800.0
2009-05-22 13:00:00,18.71,18.86,18.7,18.83,144600.0,14.105,14.218,14.0974,14.1954,144600.0
2009-05-22 13:10:00,18.84,18.91,18.83,18.88,81400.0,14.203,14.2557,14.1954,14.2331,81400.0
2009-05-22 13:20:00,18.86,18.89,18.85,18.87,26400.0,14.218,14.2407,14.2105,14.2256,26400.0
2009-05-22 13:30:00,18.86,18.88,18.83,18.86,24400.0,14.218,14.2331,14.1954,14.218,24400.0
2009-05-22 13:40:00,18.86,18.93,18.85,18.88,13800.0,14.218,14.2708,14.2105,14.2331,13800.0
2009-05-22 13:50:00,18.87,18.94,18.87,18.94,23100.0,14.2256,14.2784,14.2256,14.2784,23100.0
2009-05-22 14:00:00,18.94,18.97,18.92,18.96,37900.0,14.2784,14.301,14.2633,14.2934,37900.0
2009-05-22 14:10:00,18.96,19.0,18.94,18.96,63800.0,14.2934,14.3236,14.2784,14.2934,63800.0
2009-05-22 14:20:00,18.96,19.01,18.94,19.01,54200.0,14.2934,14.3311,14.2784,14.3311,54200.0
2009-05-22 14:30:00,19.02,19.05,19.01,19.02,38000.0,14.3387,14.3613,14.3311,14.3387,38000.0
2009-05-22 14:40:00,19.03,19.06,19.03,19.06,26500.0,14.3462,14.3688,14.3462,14.3688,26500.0
2009-05-22 14:50:00,19.05,19.06,19.0,19.01,30400.0,14.3613,14.3688,14.3236,14.3311,30400.0
2009-05-22 15:00:00,19.01,19.05,18.98,19.05,29500.0,14.3311,14.3613,14.3085,14.3613,29500.0
2009-05-22 15:10:00,19.04,19.05,18.96,18.97,44000.0,14.3537,14.3613,14.2934,14.301,44000.0
2009-05-22 15:20:00,18.97,19.0,18.95,18.99,28000.0,14.301,14.3236,14.2859,14.316,28000.0
2009-05-22 15:30:00,18.99,19.02,18.97,19.02,42900.0,14.316,14.3387,14.301,14.3387,42900.0
2009-05-22 15:40:00,19.02,19.04,18.95,19.0,81300.0,14.3387,14.3537,14.2859,14.3236,81300.0
2009-05-22 15:50:00,19.0,19.03,18.95,19.0,125000.0,14.3236,14.3462,14.2859,14.3236,125000.0
2009-05-26 09:30:00,19.09,19.09,18.71,18.72,47900.0,14.3914,14.3914,14.105,14.1125,47900.0
2009-05-26 09:40:00,18.72,18.76,18.65,18.75,76800.0,14.1125,14.1427,14.0597,14.1351,76800.0
2009-05-26 09:50:00,18.75,18.89,18.73,18.87,78200.0,14.1351,14.2407,14.12,14.2256,78200.0
2009-05-26 10:00:00,18.87,19.21,18.87,19.21,136500.0,14.2256,14.4819,14.2256,14.4819,136500.0
2009-05-26 10:10:00,19.21,19.31,19.15,19.2,97300.0,14.4819,14.5573,14.4367,14.4744,97300.0
2009-05-26 10:20:00,19.19,19.26,19.17,19.21,93900.0,14.4668,14.5196,14.4517,14.4819,93900.0
2009-05-26 10:30:00,19.21,19.38,19.18,19.38,67900.0,14.4819,14.6101,14.4593,14.6101,67900.0
2009-05-26 10:40:00,19.38,19.39,19.35,19.39,39000.0,14.6101,14.6176,14.5874,14.6176,39000.0
2009-05-26 10:50:00,19.39,19.42,19.33,19.37,47600.0,14.6176,14.6402,14.5724,14.6025,47600.0
2009-05-26 11:00:00,19.37,19.52,19.36,19.5,53600.0,14.6025,14.7156,14.595,14.7005,53600.0
2009-05-26 11:10:00,19.5,19.52,19.43,19.47,44900.0,14.7005,14.7156,14.6478,14.6779,44900.0
2009-05-26 11:20:00,19.47,19.58,19.46,19.58,62300.0,14.6779,14.7608,14.6704,14.7608,62300.0
2009-05-26 11:30:00,19.58,19.75,19.58,19.74,98900.0,14.7608,14.889,14.7608,14.8815,98900.0
2009-05-26 11:40:00,19.73,19.79,19.68,19.72,70300.0,14.8739,14.9191,14.8362,14.8664,70300.0
2009-05-26 11:50:00,19.73,19.83,19.73,19.78,59000.0,14.8739,14.9493,14.8739,14.9116,59000.0
2009-05-26 12:00:00,19.78,19.8,19.71,19.78,77100.0,14.9116,14.9267,14.8588,14.9116,77100.0
2009-05-26 12:10:00,19.78,19.87,19.78,19.87,69500.0,14.9116,14.9795,14.9116,14.9795,69500.0
2009-05-26 12:20:00,19.87,20.21,19.87,20.21,185200.0,14.9795,15.2358,14.9795,15.2358,185200.0
2009-05-26 12:30:00,20.19,20.25,20.1,20.15,165000.0,15.2207,15.2659,15.1528,15.1905,165000.0
2009-05-26 12:40:00,20.15,20.21,20.12,20.21,179600.0,15.1905,15.2358,15.1679,15.2358,179600.0
2009-05-26 12:50:00,20.2,20.23,20.17,20.18,613400.0,15.2282,15.2509,15.2056,15.2132,613400.0
2009-05-26 13:00:00,20.18,20.21,20.14,20.21,71300.0,15.2132,15.2358,15.183,15.2358,71300.0
2009-05-26 13:10:00,20.21,20.39,20.2,20.38,88900.0,15.2358,15.3715,15.2282,15.3639,88900.0
2009-05-26 13:20:00,20.39,20.43,20.29,20.35,150000.0,15.3715,15.4016,15.2961,15.3413,150000.0
2009-05-26 13:30:00,20.35,20.41,20.32,20.4,125500.0,15.3413,15.3865,15.3187,15.379,125500.0
2009-05-26 13:40:00,20.4,20.44,20.28,20.28,107900.0,15.379,15.4092,15.2885,15.2885,107900.0
2009-05-26 13:50:00,20.3,20.41,20.29,20.36,51000.0,15.3036,15.3865,15.2961,15.3489,51000.0
2009-05-26 14:00:00,20.36,20.41,20.34,20.35,120800.0,15.3489,15.3865,15.3338,15.3413,120800.0
2009-05-26 14:10:00,20.35,20.38,20.31,20.36,100900.0,15.3413,15.3639,15.3112,15.3489,100900.0
2009-05-26 14:20:00,20.36,20.37,20.31,20.31,90000.0,15.3489,15.3564,15.3112,15.3112,90000.0
2009-05-26 14:30:00,20.32,20.4,20.32,20.35,87400.0,15.3187,15.379,15.3187,15.3413,87400.0
2009-05-26 14:40:00,20.35,20.41,20.34,20.38,79100.0,15.3413,15.3865,15.3338,15.3639,79100.0
2009-05-26 14:50:00,20.38,20.49,20.35,20.4,365300.0,15.3639,15.4469,15.3413,15.379,365300.0
2009-05-26 15:00:00,20.4,20.55,20.38,20.43,261600.0,15.379,15.4921,15.3639,15.4016,261600.0
2009-05-26 15:10:00,20.44,20.5,20.39,20.4,162600.0,15.4092,15.4544,15.3715,15.379,162600.0
2009-05-26 15:20:00,20.4,20.53,20.39,20.47,453800.0,15.379,15.477,15.3715,15.4318,453800.0
2009-05-26 15:30:00,20.46,20.47,20.4,20.41,200400.0,15.4242,15.4318,15.379,15.3865,200400.0
2009-05-26 15:40:00,20.4,20.48,20.4,20.44,223600.0,15.379,15.4393,15.379,15.4092,223600.0
2009-05-26 15:50:00,20.44,20.75,20.41,20.65,247800.0,15.4092,15.6429,15.3865,15.5675,247800.0
2009-05-27 09:30:00,20.79,20.89,20.59,20.62,201400.0,15.673,15.7484,15.5222,15.5449,201400.0
2009-05-27 09:40:00,20.63,20.74,20.6,20.71,98600.0,15.5524,15.6353,15.5298,15.6127,98600.0
2009-05-27 09:50:00,20.71,20.72,20.46,20.58,302800.0,15.6127,15.6203,15.4242,15.5147,302800.0
2009-05-27 10:00:00,20.58,20.74,20.51,20.64,185500.0,15.5147,15.6353,15.4619,15.5599,185500.0
2009-05-27 10:10:00,20.65,20.76,20.63,20.74,251500.0,15.5675,15.6504,15.5524,15.6353,251500.0
2009-05-27 10:20:00,20.73,20.87,20.67,20.87,92900.0,15.6278,15.7333,15.5826,15.7333,92900.0
2009-05-27 10:30:00,20.88,21.03,20.77,20.79,201200.0,15.7409,15.854,15.6579,15.673,201200.0
2009-05-27 10:40:00,20.79,20.8,20.65,20.68,78600.0,15.673,15.6806,15.5675,15.5901,78600.0
2009-05-27 10:50:00,20.68,20.76,20.67,20.73,39200.0,15.5901,15.6504,15.5826,15.6278,39200.0
2009-05-27 11:00:00,20.73,20.77,20.7,20.72,129600.0,15.6278,15.6579,15.6052,15.6203,129600.0
2009-05-27 11:10:00,20.72,20.79,20.7,20.74,172100.0,15.6203,15.673,15.6052,15.6353,172100.0
2009-05-27 11:20:00,20.75,20.75,20.69,20.74,101900.0,15.6429,15.6429,15.5976,15.6353,101900.0
2009-05-27 11:30:00,20.73,20.81,20.72,20.8,121200.0,15.6278,15.6881,15.6203,15.6806,121200.0
2009-05-27 11:40:00,20.81,20.81,20.76,20.8,128300.0,15.6881,15.6881,15.6504,15.6806,128300.0
2009-05-27 11:50:00,20.81,20.83,20.76,20.76,90600.0,15.6881,15.7032,15.6504,15.6504,90600.0
2009-05-27 12:00:00,20.77,20.9,20.77,20.87,35000.0,15.6579,15.7559,15.6579,15.7333,35000.0
2009-05-27 12:10:00,20.87,20.93,20.85,20.89,156200.0,15.7333,15.7786,15.7183,15.7484,156200.0
2009-05-27 12:20:00,20.88,20.9,20.84,20.88,159700.0,15.7409,15.7559,15.7107,15.7409,159700.0
2009-05-27 12:30:00,20.87,20.98,20.87,20.93,142800.0,15.7333,15.8163,15.7333,15.7786,142800.0
2009-05-27 12:40:00,20.92,21.02,20.87,21.01,113000.0,15.771,15.8464,15.7333,15.8389,113000.0
2009-05-27 12:50:00,21.01,21.22,21.0,21.15,77400.0,15.8389,15.9972,15.8313,15.9444,77400.0
2009-05-27 13:00:00,21.16,21.31,21.12,21.29,85200.0,15.952,16.065,15.9218,16.05,85200.0
2009-05-27 13:10:00,21.29,21.47,21.23,21.42,143200.0,16.05,16.1857,16.0047,16.148,143200.0
2009-05-27 13:20:00,21.43,21.67,21.42,21.47,224200.0,16.1555,16.3364,16.148,16.1857,224200.0
2009-05-27 13:30:00,21.48,21.58,21.36,21.5,132200.0,16.1932,16.2686,16.1027,16.2083,132200.0
2009-05-27 13:40:00,21.51,21.57,21.41,21.46,377200.0,16.2158,16.261,16.1404,16.1781,377200.0
2009-05-27 13:50:00,21.46,21.56,21.38,21.48,291200.0,16.1781,16.2535,16.1178,16.1932,291200.0
2009-05-27 14:00:00,21.48,21.48,21.36,21.4,152100.0,16.1932,16.1932,16.1027,16.1329,152100.0
2009-05-27 14:10:00,21.4,21.44,21.32,21.37,130700.0,16.1329,16.163,16.0726,16.1103,130700.0
2009-05-27 14:20:00,21.37,21.57,21.36,21.54,107000.0,16.1103,16.261,16.1027,16.2384,107000.0
2009-05-27 14:30:00,21.54,21.56,21.0,21.55,490100.0,16.2384,16.2535,15.8313,16.246,490100.0
2009-05-27 14:40:00,21.55,21.6,21.53,21.55,75000.0,16.246,16.2837,16.2309,16.246,75000.0
2009-05-27 14:50:00,21.56,21.72,21.55,21.63,111600.0,16.2535,16.3741,16.246,16.3063,111600.0
2009-05-27 15:00:00,21.64,21.65,21.6,21.63,85800.0,16.3138,16.3214,16.2837,16.3063,85800.0
2009-05-27 15:10:00,21.64,21.65,21.56,21.58,149100.0,16.3138,16.3214,16.2535,16.2686,149100.0
2009-05-27 15:20:00,21.58,21.65,21.55,21.59,245200.0,16.2686,16.3214,16.246,16.2761,245200.0
2009-05-27 15:30:00,21.6,21.65,21.56,21.56,206400.0,16.2837,16.3214,16.2535,16.2535,206400.0
2009-05-27 15:40:00,21.56,21.61,21.51,21.6,243900.0,16.2535,16.2912,16.2158,16.2837,243900.0
2009-05-27 15:50:00,21.61,21.61,21.49,21.52,537100.0,16.2912,16.2912,16.2007,16.2233,537100.0
2009-05-28 09:30:00,21.63,21.81,21.48,21.64,210300.0,16.3063,16.442,16.1932,16.3138,210300.0
2009-05-28 09:40:00,21.64,21.72,21.57,21.66,187000.0,16.3138,16.3741,16.261,16.3289,187000.0
2009-05-28 09:50:00,21.66,22.02,21.62,21.81,248600.0,16.3289,16.6003,16.2987,16.442,248600.0
2009-05-28 10:00:00,21.81,21.95,21.72,21.82,98700.0,16.442,16.5475,16.3741,16.4495,98700.0
2009-05-28 10:10:00,21.83,21.92,21.67,21.9,309300.0,16.457,16.5249,16.3364,16.5098,309300.0
2009-05-28 10:20:00,21.91,21.94,21.8,21.9,109800.0,16.5174,16.54,16.4344,16.5098,109800.0
2009-05-28 10:30:00,21.9,22.0,21.9,21.97,152500.0,16.5098,16.5852,16.5098,16.5626,152500.0
2009-05-28 10:40:00,21.97,22.1,21.94,22.06,104300.0,16.5626,16.6606,16.54,16.6304,104300.0
2009-05-28 10:50:00,22.07,22.09,21.93,22.05,168300.0,16.638,16.6531,16.5324,16.6229,168300.0
2009-05-28 11:00:00,22.06,22.14,21.98,22.11,80900.0,16.6304,16.6908,16.5701,16.6681,80900.0
2009-05-28 11:10:00,22.12,22.25,22.1,22.24,120000.0,16.6757,16.7737,16.6606,16.7661,120000.0
2009-05-28 11:20:00,22.24,22.25,22.06,22.15,126100.0,16.7661,16.7737,16.6304,16.6983,126100.0
2009-05-28 11:30:00,22.15,22.17,21.99,22.0,90200.0,16.6983,16.7134,16.5777,16.5852,90200.0
2009-05-28 11:40:00,22.02,22.13,22.0,22.11,110800.0,16.6003,16.6832,16.5852,16.6681,110800.0
2009-05-28 11:50:00,22.11,22.13,22.06,22.11,24700.0,16.6681,16.6832,16.6304,16.6681,24700.0
2009-05-28 12:00:00,22.12,22.12,22.01,22.03,23800.0,16.6757,16.6757,16.5927,16.6078,23800.0
2009-05-28 12:10:00,22.01,22.06,21.99,22.0,38200.0,16.5927,16.6304,16.5777,16.5852,38200.0
2009-05-28 12:20:00,22.0,22.01,21.97,21.99,79100.0,16.5852,16.5927,16.5626,16.5777,79100.0
2009-05-28 12:30:00,21.99,22.03,21.86,21.89,143100.0,16.5777,16.6078,16.4797,16.5023,143100.0
2009-05-28 12:40:00,21.89,21.89,21.77,21.77,195000.0,16.5023,16.5023,16.4118,16.4118,195000.0
2009-05-28 12:50:00,21.78,21.93,21.72,21.92,74800.0,16.4194,16.5324,16.3741,16.5249,74800.0
2009-05-28 13:00:00,21.92,22.0,21.9,21.94,53000.0,16.5249,16.5852,16.5098,16.54,53000.0
2009-05-28 13:10:00,21.94,22.1,21.94,22.03,54500.0,16.54,16.6606,16.54,16.6078,54500.0
2009-05-28 13:20:00,22.03,22.1,22.0,22.08,46900.0,16.6078,16.6606,16.5852,16.6455,46900.0
2009-05-28 13:30:00,22.08,22.17,22.03,22.15,35700.0,16.6455,16.7134,16.6078,16.6983,35700.0
2009-05-28 13:40:00,22.13,22.13,22.02,22.03,71800.0,16.6832,16.6832,16.6003,16.6078,71800.0
2009-05-28 13:50:00,22.02,22.03,21.91,22.0,183800.0,16.6003,16.6078,16.5174,16.5852,183800.0
2009-05-28 14:00:00,21.99,22.1,21.97,21.99,138300.0,16.5777,16.6606,16.5626,16.5777,138300.0
2009-05-28 14:10:00,21.99,22.01,21.92,22.0,50900.0,16.5777,16.5927,16.5249,16.5852,50900.0
2009-05-28 14:20:00,22.0,22.17,21.97,22.08,62000.0,16.5852,16.7134,16.5626,16.6455,62000.0
2009-05-28 14:30:00,22.08,22.17,22.08,22.14,137300.0,16.6455,16.7134,16.6455,16.6908,137300.0
2009-05-28 14:40:00,22.14,22.15,22.0,22.06,48000.0,16.6908,16.6983,16.5852,16.6304,48000.0
2009-05-28 14:50:00,22.06,22.24,22.06,22.17,141100.0,16.6304,16.7661,16.6304,16.7134,141100.0
2009-05-28 15:00:00,22.16,22.2,22.1,22.11,52800.0,16.7058,16.736,16.6606,16.6681,52800.0
2009-05-28 15:10:00,22.11,22.14,22.07,22.08,133800.0,16.6681,16.6908,16.638,16.6455,133800.0
2009-05-28 15:20:00,22.08,22.09,21.97,21.97,316500.0,16.6455,16.6531,16.5626,16.5626,316500.0
2009-05-28 15:30:00,21.97,22.0,21.92,21.97,221200.0,16.5626,16.5852,16.5249,16.5626,221200.0
2009-05-28 15:40:00,21.96,22.07,21.94,22.0,116200.0,16.5551,16.638,16.54,16.5852,116200.0
2009-05-28 15:50:00,22.01,22.13,21.99,22.11,230800.0,16.5927,16.6832,16.5777,16.6681,230800.0
2009-05-29 09:30:00,22.2,22.25,22.0,22.14,78200.0,16.736,16.7737,16.5852,16.6908,78200.0
2009-05-29 09:40:00,22.14,22.14,21.72,21.79,132200.0,16.6908,16.6908,16.3741,16.4269,132200.0
2009-05-29 09:50:00,21.79,22.06,21.74,21.97,76200.0,16.4269,16.6304,16.3892,16.5626,76200.0
2009-05-29 10:00:00,21.97,21.97,21.85,21.89,203100.0,16.5626,16.5626,16.4721,16.5023,203100.0
2009-05-29 10:10:00,21.9,22.03,21.88,21.98,115300.0,16.5098,16.6078,16.4947,16.5701,115300.0
2009-05-29 10:20:00,21.98,22.08,21.97,22.02,91400.0,16.5701,16.6455,16.5626,16.6003,91400.0
2009-05-29 10:30:00,22.02,22.06,21.97,22.04,77500.0,16.6003,16.6304,16.5626,16.6154,77500.0
2009-05-29 10:40:00,22.05,22.17,22.04,22.07,43900.0,16.6229,16.7134,16.6154,16.638,43900.0
2009-05-29 10:50:00,22.07,22.11,22.07,22.1,78700.0,16.638,16.6681,16.638,16.6606,78700.0
2009-05-29 11:00:00,22.1,22.24,22.07,22.17,171500.0,16.6606,16.7661,16.638,16.7134,171500.0
2009-05-29 11:10:00,22.18,22.18,22.13,22.14,59900.0,16.7209,16.7209,16.6832,16.6908,59900.0
2009-05-29 11:20:00,22.14,22.19,22.12,22.12,162700.0,16.6908,16.7284,16.6757,16.6757,162700.0
2009-05-29 11:30:00,22.1,22.14,22.07,22.13,85500.0,16.6606,16.6908,16.638,16.6832,85500.0
2009-05-29 11:40:00,22.13,22.2,22.08,22.08,116200.0,16.6832,16.736,16.6455,16.6455,116200.0
2009-05-29 11:50:00,22.08,22.09,22.04,22.06,74300.0,16.6455,16.6531,16.6154,16.6304,74300.0
2009-05-29 12:00:00,22.05,22.08,22.04,22.05,63100.0,16.6229,16.6455,16.6154,16.6229,63100.0
2009-05-29 12:10:00,22.04,22.12,22.04,22.11,69800.0,16.6154,16.6757,16.6154,16.6681,69800.0
2009-05-29 12:20:00,22.12,22.16,22.09,22.15,26800.0,16.6757,16.7058,16.6531,16.6983,26800.0
2009-05-29 12:30:00,22.15,22.19,22.1,22.13,68100.0,16.6983,16.7284,16.6606,16.6832,68100.0
2009-05-29 12:40:00,22.11,22.17,22.08,22.12,30600.0,16.6681,16.7134,16.6455,16.6757,30600.0
2009-05-29 12:50:00,22.12,22.19,22.12,22.14,23600.0,16.6757,16.7284,16.6757,16.6908,23600.0
2009-05-29 13:00:00,22.14,22.23,22.14,22.19,32700.0,16.6908,16.7586,16.6908,16.7284,32700.0
2009-05-29 13:10:00,22.19,22.25,22.18,22.24,46100.0,16.7284,16.7737,16.7209,16.7661,46100.0
2009-05-29 13:20:00,22.24,22.25,22.18,22.25,46500.0,16.7661,16.7737,16.7209,16.7737,46500.0
2009-05-29 13:30:00,22.24,22.28,22.19,22.21,55500.0,16.7661,16.7963,16.7284,16.7435,55500.0
2009-05-29 13:40:00,22.21,22.31,22.19,22.31,53900.0,16.7435,16.8189,16.7284,16.8189,53900.0
2009-05-29 13:50:00,22.31,22.33,22.27,22.29,86700.0,16.8189,16.834,16.7888,16.8038,86700.0
2009-05-29 14:00:00,22.28,22.33,22.26,22.3,92300.0,16.7963,16.834,16.7812,16.8114,92300.0
2009-05-29 14:10:00,22.29,22.39,22.29,22.33,64200.0,16.8038,16.8792,16.8038,16.834,64200.0
2009-05-29 14:20:00,22.36,22.44,22.32,22.33,86200.0,16.8566,16.9169,16.8264,16.834,86200.0
2009-05-29 14:30:00,22.34,22.35,22.3,22.32,114300.0,16.8415,16.8491,16.8114,16.8264,114300.0
2009-05-29 14:40:00,22.32,22.33,22.27,22.31,83300.0,16.8264,16.834,16.7888,16.8189,83300.0
2009-05-29 14:50:00,22.31,22.35,22.28,22.3,187900.0,16.8189,16.8491,16.7963,16.8114,187900.0
2009-05-29 15:00:00,22.3,22.33,22.3,22.31,173000.0,16.8114,16.834,16.8114,16.8189,173000.0
2009-05-29 15:10:00,22.32,22.55,22.32,22.41,225700.0,16.8264,16.9998,16.8264,16.8943,225700.0
2009-05-29 15:20:00,22.42,22.42,22.28,22.31,143500.0,16.9018,16.9018,16.7963,16.8189,143500.0
2009-05-29 15:30:00,22.31,22.43,22.3,22.42,193400.0,16.8189,16.9094,16.8114,16.9018,193400.0
2009-05-29 15:40:00,22.42,22.42,22.24,22.24,234400.0,16.9018,16.9018,16.7661,16.7661,234400.0
2009-05-29 15:50:00,22.24,22.56,22.21,22.53,359300.0,16.7661,17.0074,16.7435,16.9848,359300.0
2009-06-01 09:30:00,22.54,23.51,22.54,23.45,300700.0,16.9923,17.7236,16.9923,17.6783,300700.0
2009-06-01 09:40:00,23.44,23.45,23.27,23.33,125000.0,17.6708,17.6783,17.5426,17.5879,125000.0
2009-06-01 09:50:00,23.33,23.54,23.31,23.39,143800.0,17.5879,17.7462,17.5728,17.6331,143800.0
2009-06-01 10:00:00,23.39,23.51,23.33,23.34,121800.0,17.6331,17.7236,17.5879,17.5954,121800.0
2009-06-01 10:10:00,23.33,23.35,23.26,23.29,105300.0,17.5879,17.6029,17.5351,17.5577,105300.0
2009-06-01 10:20:00,23.29,23.32,23.16,23.22,150300.0,17.5577,17.5803,17.4597,17.5049,150300.0
2009-06-01 10:30:00,23.2,23.33,23.2,23.28,118000.0,17.4899,17.5879,17.4899,17.5502,118000.0
2009-06-01 10:40:00,23.28,23.36,23.25,23.3,81500.0,17.5502,17.6105,17.5275,17.5652,81500.0
2009-06-01 10:50:00,23.32,23.33,23.24,23.29,104000.0,17.5803,17.5879,17.52,17.5577,104000.0
2009-06-01 11:00:00,23.29,23.3,23.2,23.26,103800.0,17.5577,17.5652,17.4899,17.5351,103800.0
2009-06-01 11:10:00,23.26,23.31,23.22,23.3,66200.0,17.5351,17.5728,17.5049,17.5652,66200.0
2009-06-01 11:20:00,23.31,23.4,23.29,23.32,83400.0,17.5728,17.6406,17.5577,17.5803,83400.0
2009-06-01 11:30:00,23.31,23.34,23.27,23.33,67600.0,17.5728,17.5954,17.5426,17.5879,67600.0
2009-06-01 11:40:00,23.33,23.4,23.3,23.39,73700.0,17.5879,17.6406,17.5652,17.6331,73700.0
2009-06-01 11:50:00,23.38,23.47,23.37,23.41,113700.0,17.6256,17.6934,17.618,17.6482,113700.0
2009-06-01 12:00:00,23.42,23.44,23.34,23.43,88000.0,17.6557,17.6708,17.5954,17.6632,88000.0
2009-06-01 12:10:00,23.42,23.43,23.37,23.41,36400.0,17.6557,17.6632,17.618,17.6482,36400.0
2009-06-01 12:20:00,23.41,23.44,23.4,23.43,67200.0,17.6482,17.6708,17.6406,17.6632,67200.0
2009-06-01 12:30:00,23.43,23.45,23.41,23.44,69900.0,17.6632,17.6783,17.6482,17.6708,69900.0
2009-06-01 12:40:00,23.44,23.46,23.43,23.45,69700.0,17.6708,17.6859,17.6632,17.6783,69700.0
2009-06-01 12:50:00,23.45,23.46,23.39,23.4,93700.0,17.6783,17.6859,17.6331,17.6406,93700.0
2009-06-01 13:00:00,23.4,23.47,23.4,23.47,69500.0,17.6406,17.6934,17.6406,17.6934,69500.0
2009-06-01 13:10:00,23.47,23.53,23.46,23.52,54100.0,17.6934,17.7386,17.6859,17.7311,54100.0
2009-06-01 13:20:00,23.53,23.57,23.48,23.49,78400.0,17.7386,17.7688,17.7009,17.7085,78400.0
2009-06-01 13:30:00,23.49,23.5,23.4,23.43,77800.0,17.7085,17.716,17.6406,17.6632,77800.0
2009-06-01 13:40:00,23.42,23.43,23.39,23.42,62700.0,17.6557,17.6632,17.6331,17.6557,62700.0
2009-06-01 13:50:00,23.42,23.45,23.38,23.41,120400.0,17.6557,17.6783,17.6256,17.6482,120400.0
2009-06-01 14:00:00,23.41,23.46,23.31,23.33,89600.0,17.6482,17.6859,17.5728,17.5879,89600.0
2009-06-01 14:10:00,23.32,23.33,23.24,23.24,159300.0,17.5803,17.5879,17.52,17.52,159300.0
2009-06-01 14:20:00,23.25,23.35,23.23,23.31,94100.0,17.5275,17.6029,17.5125,17.5728,94100.0
2009-06-01 14:30:00,23.31,23.38,23.29,23.38,120900.0,17.5728,17.6256,17.5577,17.6256,120900.0
2009-06-01 14:40:00,23.38,23.55,23.32,23.51,120800.0,17.6256,17.7537,17.5803,17.7236,120800.0
2009-06-01 14:50:00,23.5,23.56,23.47,23.47,79500.0,17.716,17.7612,17.6934,17.6934,79500.0
2009-06-01 15:00:00,23.48,23.5,23.32,23.43,175100.0,17.7009,17.716,17.5803,17.6632,175100.0
2009-06-01 15:10:00,23.44,23.46,23.38,23.39,208200.0,17.6708,17.6859,17.6256,17.6331,208200.0
2009-06-01 15:20:00,23.39,23.48,23.38,23.45,130900.0,17.6331,17.7009,17.6256,17.6783,130900.0
2009-06-01 15:30:00,23.45,23.5,23.41,23.5,164100.0,17.6783,17.716,17.6482,17.716,164100.0
2009-06-01 15:40:00,23.49,23.53,23.35,23.45,312300.0,17.7085,17.7386,17.6029,17.6783,312300.0
2009-06-01 15:50:00,23.45,23.58,23.4,23.56,460000.0,17.6783,17.7763,17.6406,17.7612,460000.0
2009-06-02 09:30:00,23.35,23.65,23.35,23.59,162600.0,17.6029,17.8291,17.6029,17.7839,162600.0
2009-06-02 09:40:00,23.6,23.88,23.58,23.78,176400.0,17.7914,18.0025,17.7763,17.9271,176400.0
2009-06-02 09:50:00,23.78,23.86,23.66,23.7,182800.0,17.9271,17.9874,17.8366,17.8668,182800.0
2009-06-02 10:00:00,23.71,23.84,23.41,23.68,192100.0,17.8743,17.9723,17.6482,17.8517,192100.0
2009-06-02 10:10:00,23.68,23.8,23.67,23.71,85500.0,17.8517,17.9422,17.8442,17.8743,85500.0
2009-06-02 10:20:00,23.71,23.87,23.69,23.86,82000.0,17.8743,17.995,17.8593,17.9874,82000.0
2009-06-02 10:30:00,23.87,23.94,23.79,23.92,123600.0,17.995,18.0477,17.9346,18.0326,123600.0
2009-06-02 10:40:00,23.93,23.98,23.91,23.96,108000.0,18.0402,18.0779,18.0251,18.0628,108000.0
2009-06-02 10:50:00,23.97,24.0,23.89,23.94,76400.0,18.0703,18.093,18.01,18.0477,76400.0
2009-06-02 11:00:00,23.93,24.05,23.91,23.98,77100.0,18.0402,18.1306,18.0251,18.0779,77100.0
2009-06-02 11:10:00,23.98,24.08,23.95,24.07,75200.0,18.0779,18.1533,18.0553,18.1457,75200.0
2009-06-02 11:20:00,24.08,24.14,24.02,24.1,63800.0,18.1533,18.1985,18.108,18.1683,63800.0
2009-06-02 11:30:00,24.12,24.12,24.0,24.01,198000.0,18.1834,18.1834,18.093,18.1005,198000.0
2009-06-02 11:40:00,24.02,24.09,23.95,24.03,158500.0,18.108,18.1608,18.0553,18.1156,158500.0
2009-06-02 11:50:00,24.03,24.11,23.98,23.98,117800.0,18.1156,18.1759,18.0779,18.0779,117800.0
2009-06-02 12:00:00,23.98,24.02,23.93,23.97,267400.0,18.0779,18.108,18.0402,18.0703,267400.0
2009-06-02 12:10:00,23.98,24.0,23.93,23.99,174900.0,18.0779,18.093,18.0402,18.0854,174900.0
2009-06-02 12:20:00,23.98,24.03,23.94,23.98,221900.0,18.0779,18.1156,18.0477,18.0779,221900.0
2009-06-02 12:30:00,23.98,24.0,23.88,23.92,506900.0,18.0779,18.093,18.0025,18.0326,506900.0
2009-06-02 12:40:00,23.92,23.97,23.92,23.95,120300.0,18.0326,18.0703,18.0326,18.0553,120300.0
2009-06-02 12:50:00,23.95,23.97,23.91,23.94,89100.0,18.0553,18.0703,18.0251,18.0477,89100.0
2009-06-02 13:00:00,23.94,23.99,23.92,23.99,97900.0,18.0477,18.0854,18.0326,18.0854,97900.0
2009-06-02 13:10:00,23.99,24.0,23.93,23.93,96500.0,18.0854,18.093,18.0402,18.0402,96500.0
2009-06-02 13:20:00,23.92,23.97,23.89,23.95,96500.0,18.0326,18.0703,18.01,18.0553,96500.0
2009-06-02 13:30:00,23.95,23.95,23.91,23.91,83700.0,18.0553,18.0553,18.0251,18.0251,83700.0
2009-06-02 13:40:00,23.91,23.93,23.85,23.85,106400.0,18.0251,18.0402,17.9799,17.9799,106400.0
2009-06-02 13:50:00,23.85,23.85,23.56,23.69,276900.0,17.9799,17.9799,17.7612,17.8593,276900.0
2009-06-02 14:00:00,23.68,23.69,23.57,23.58,218300.0,17.8517,17.8593,17.7688,17.7763,218300.0
2009-06-02 14:10:00,23.58,23.59,23.4,23.44,192400.0,17.7763,17.7839,17.6406,17.6708,192400.0
2009-06-02 14:20:00,23.44,23.51,23.4,23.48,181900.0,17.6708,17.7236,17.6406,17.7009,181900.0
2009-06-02 14:30:00,23.49,23.53,23.46,23.48,60600.0,17.7085,17.7386,17.6859,17.7009,60600.0
2009-06-02 14:40:00,23.48,23.5,23.45,23.45,65400.0,17.7009,17.716,17.6783,17.6783,65400.0
2009-06-02 14:50:00,23.44,23.48,23.43,23.45,89700.0,17.6708,17.7009,17.6632,17.6783,89700.0
2009-06-02 15:00:00,23.44,23.5,23.44,23.47,125900.0,17.6708,17.716,17.6708,17.6934,125900.0
2009-06-02 15:10:00,23.46,23.47,23.31,23.4,165000.0,17.6859,17.6934,17.5728,17.6406,165000.0
2009-06-02 15:20:00,23.4,23.4,23.32,23.37,132900.0,17.6406,17.6406,17.5803,17.618,132900.0
2009-06-02 15:30:00,23.37,23.41,23.29,23.3,138900.0,17.618,17.6482,17.5577,17.5652,138900.0
2009-06-02 15:40:00,23.3,23.3,23.04,23.15,335700.0,17.5652,17.5652,17.3692,17.4522,335700.0
2009-06-02 15:50:00,23.15,23.26,22.97,23.04,304700.0,17.4522,17.5351,17.3165,17.3692,304700.0
2009-06-03 09:30:00,23.11,23.4,22.77,22.86,118300.0,17.422,17.6406,17.1657,17.2335,118300.0
2009-06-03 09:40:00,22.87,22.93,22.4,22.4,91100.0,17.2411,17.2863,16.8868,16.8868,91100.0
2009-06-03 09:50:00,22.43,22.43,22.06,22.12,112400.0,16.9094,16.9094,16.6304,16.6757,112400.0
2009-06-03 10:00:00,22.11,22.13,22.03,22.07,225300.0,16.6681,16.6832,16.6078,16.638,225300.0
2009-06-03 10:10:00,22.09,22.12,22.03,22.05,82200.0,16.6531,16.6757,16.6078,16.6229,82200.0
2009-06-03 10:20:00,22.05,22.11,21.91,21.94,478200.0,16.6229,16.6681,16.5174,16.54,478200.0
2009-06-03 10:30:00,21.94,21.97,21.76,21.76,232100.0,16.54,16.5626,16.4043,16.4043,232100.0
2009-06-03 10:40:00,21.76,21.86,21.53,21.59,319800.0,16.4043,16.4797,16.2309,16.2761,319800.0
2009-06-03 10:50:00,21.58,21.9,21.57,21.75,95300.0,16.2686,16.5098,16.261,16.3967,95300.0
2009-06-03 11:00:00,21.76,21.85,21.57,21.57,59000.0,16.4043,16.4721,16.261,16.261,59000.0
2009-06-03 11:10:00,21.58,21.65,21.53,21.56,64200.0,16.2686,16.3214,16.2309,16.2535,64200.0
2009-06-03 11:20:00,21.56,21.62,21.34,21.39,164100.0,16.2535,16.2987,16.0877,16.1253,164100.0
2009-06-03 11:30:00,21.37,21.41,21.27,21.4,60400.0,16.1103,16.1404,16.0349,16.1329,60400.0
2009-06-03 11:40:00,21.4,21.4,21.23,21.28,117200.0,16.1329,16.1329,16.0047,16.0424,117200.0
2009-06-03 11:50:00,21.29,21.3,21.01,21.06,144900.0,16.05,16.0575,15.8389,15.8766,144900.0
2009-06-03 12:00:00,21.06,21.11,20.92,21.01,214300.0,15.8766,15.9143,15.771,15.8389,214300.0
2009-06-03 12:10:00,21.01,21.1,21.0,21.02,57700.0,15.8389,15.9067,15.8313,15.8464,57700.0
2009-06-03 12:20:00,21.02,21.04,20.95,21.0,92900.0,15.8464,15.8615,15.7936,15.8313,92900.0
2009-06-03 12:30:00,21.0,21.13,20.98,21.13,113500.0,15.8313,15.9293,15.8163,15.9293,113500.0
2009-06-03 12:40:00,21.13,21.24,21.06,21.06,78100.0,15.9293,16.0123,15.8766,15.8766,78100.0
2009-06-03 12:50:00,21.07,21.08,21.0,21.01,193300.0,15.8841,15.8916,15.8313,15.8389,193300.0
2009-06-03 13:00:00,21.02,21.05,20.99,21.04,63700.0,15.8464,15.869,15.8238,15.8615,63700.0
2009-06-03 13:10:00,21.04,21.08,21.01,21.07,35100.0,15.8615,15.8916,15.8389,15.8841,35100.0
2009-06-03 13:20:00,21.06,21.07,20.98,21.0,57900.0,15.8766,15.8841,15.8163,15.8313,57900.0
2009-06-03 13:30:00,21.0,21.03,20.95,20.97,81000.0,15.8313,15.854,15.7936,15.8087,81000.0
2009-06-03 13:40:00,20.97,21.03,20.81,20.89,134000.0,15.8087,15.854,15.6881,15.7484,134000.0
2009-06-03 13:50:00,20.89,20.94,20.86,20.92,55800.0,15.7484,15.7861,15.7258,15.771,55800.0
2009-06-03 14:00:00,20.93,20.93,20.85,20.85,33200.0,15.7786,15.7786,15.7183,15.7183,33200.0
2009-06-03 14:10:00,20.86,20.99,20.84,20.97,61000.0,15.7258,15.8238,15.7107,15.8087,61000.0
2009-06-03 14:20:00,20.96,21.04,20.89,21.04,91200.0,15.8012,15.8615,15.7484,15.8615,91200.0
2009-06-03 14:30:00,21.04,21.04,20.98,21.03,99200.0,15.8615,15.8615,15.8163,15.854,99200.0
2009-06-03 14:40:00,21.02,21.03,20.99,21.01,44600.0,15.8464,15.854,15.8238,15.8389,44600.0
2009-06-03 14:50:00,21.01,21.14,21.01,21.1,95700.0,15.8389,15.9369,15.8389,15.9067,95700.0
2009-06-03 15:00:00,21.1,21.17,21.09,21.17,87000.0,15.9067,15.9595,15.8992,15.9595,87000.0
2009-06-03 15:10:00,21.16,21.28,21.07,21.27,119400.0,15.952,16.0424,15.8841,16.0349,119400.0
2009-06-03 15:20:00,21.28,21.32,21.19,21.3,68700.0,16.0424,16.0726,15.9746,16.0575,68700.0
2009-06-03 15:30:00,21.3,21.36,21.29,21.32,94900.0,16.0575,16.1027,16.05,16.0726,94900.0
2009-06-03 15:40:00,21.32,21.43,21.31,21.41,176800.0,16.0726,16.1555,16.065,16.1404,176800.0
2009-06-03 15:50:00,21.4,21.41,21.19,21.28,218200.0,16.1329,16.1404,15.9746,16.0424,218200.0
2009-06-04 09:30:00,22.25,22.3,22.0,22.12,130900.0,16.7737,16.8114,16.5852,16.6757,130900.0
2009-06-04 09:40:00,22.11,22.13,21.89,21.89,200100.0,16.6681,16.6832,16.5023,16.5023,200100.0
2009-06-04 09:50:00,21.9,22.0,21.79,21.96,125100.0,16.5098,16.5852,16.4269,16.5551,125100.0
2009-06-04 10:00:00,21.95,22.08,21.89,22.03,83100.0,16.5475,16.6455,16.5023,16.6078,83100.0
2009-06-04 10:10:00,22.02,22.03,21.9,21.98,58700.0,16.6003,16.6078,16.5098,16.5701,58700.0
2009-06-04 10:20:00,21.99,22.01,21.93,21.96,70000.0,16.5777,16.5927,16.5324,16.5551,70000.0
2009-06-04 10:30:00,21.95,22.0,21.92,21.99,43600.0,16.5475,16.5852,16.5249,16.5777,43600.0
2009-06-04 10:40:00,21.97,22.01,21.9,21.9,69800.0,16.5626,16.5927,16.5098,16.5098,69800.0
2009-06-04 10:50:00,21.9,22.01,21.85,21.98,33100.0,16.5098,16.5927,16.4721,16.5701,33100.0
2009-06-04 11:00:00,21.96,22.05,21.88,21.98,59500.0,16.5551,16.6229,16.4947,16.5701,59500.0
2009-06-04 11:10:00,21.97,22.17,21.97,22.16,74200.0,16.5626,16.7134,16.5626,16.7058,74200.0
2009-06-04 11:20:00,22.16,22.17,22.01,22.04,62900.0,16.7058,16.7134,16.5927,16.6154,62900.0
2009-06-04 11:30:00,22.04,22.13,21.98,22.13,61300.0,16.6154,16.6832,16.5701,16.6832,61300.0
2009-06-04 11:40:00,22.12,22.18,22.11,22.16,80900.0,16.6757,16.7209,16.6681,16.7058,80900.0
2009-06-04 11:50:00,22.18,22.2,22.09,22.1,53800.0,16.7209,16.736,16.6531,16.6606,53800.0
2009-06-04 12:00:00,22.1,22.14,22.07,22.14,153900.0,16.6606,16.6908,16.638,16.6908,153900.0
2009-06-04 12:10:00,22.15,22.27,22.15,22.27,19200.0,16.6983,16.7888,16.6983,16.7888,19200.0
2009-06-04 12:20:00,22.28,22.33,22.23,22.26,21900.0,16.7963,16.834,16.7586,16.7812,21900.0
2009-06-04 12:30:00,22.27,22.32,22.24,22.3,66600.0,16.7888,16.8264,16.7661,16.8114,66600.0
2009-06-04 12:40:00,22.29,22.33,22.28,22.33,80100.0,16.8038,16.834,16.7963,16.834,80100.0
2009-06-04 12:50:00,22.33,22.35,22.31,22.34,29600.0,16.834,16.8491,16.8189,16.8415,29600.0
2009-06-04 13:00:00,22.34,22.39,22.3,22.35,50100.0,16.8415,16.8792,16.8114,16.8491,50100.0
2009-06-04 13:10:00,22.35,22.37,22.33,22.34,63900.0,16.8491,16.8641,16.834,16.8415,63900.0
2009-06-04 13:20:00,22.35,22.35,22.28,22.32,31100.0,16.8491,16.8491,16.7963,16.8264,31100.0
2009-06-04 13:30:00,22.32,22.36,22.27,22.34,48700.0,16.8264,16.8566,16.7888,16.8415,48700.0
2009-06-04 13:40:00,22.32,22.34,22.29,22.32,44000.0,16.8264,16.8415,16.8038,16.8264,44000.0
2009-06-04 13:50:00,22.32,22.35,22.27,22.31,61900.0,16.8264,16.8491,16.7888,16.8189,61900.0
2009-06-04 14:00:00,22.31,22.33,22.25,22.28,86700.0,16.8189,16.834,16.7737,16.7963,86700.0
2009-06-04 14:10:00,22.28,22.29,22.22,22.25,20900.0,16.7963,16.8038,16.7511,16.7737,20900.0
2009-06-04 14:20:00,22.25,22.27,22.22,22.22,118200.0,16.7737,16.7888,16.7511,16.7511,118200.0
2009-06-04 14:30:00,22.23,22.3,22.23,22.3,112700.0,16.7586,16.8114,16.7586,16.8114,112700.0
2009-06-04 14:40:00,22.3,22.32,22.26,22.29,46800.0,16.8114,16.8264,16.7812,16.8038,46800.0
2009-06-04 14:50:00,22.3,22.35,22.27,22.33,143800.0,16.8114,16.8491,16.7888,16.834,143800.0
2009-06-04 15:00:00,22.32,22.39,22.31,22.39,83500.0,16.8264,16.8792,16.8189,16.8792,83500.0
2009-06-04 15:10:00,22.38,22.46,22.36,22.44,30800.0,16.8717,16.932,16.8566,16.9169,30800.0
2009-06-04 15:20:00,22.44,22.48,22.39,22.42,72600.0,16.9169,16.9471,16.8792,16.9018,72600.0
2009-06-04 15:30:00,22.43,22.45,22.37,22.42,104000.0,16.9094,16.9245,16.8641,16.9018,104000.0
2009-06-04 15:40:00,22.42,22.44,22.29,22.3,108600.0,16.9018,16.9169,16.8038,16.8114,108600.0
2009-06-04 15:50:00,22.3,22.42,22.29,22.38,216500.0,16.8114,16.9018,16.8038,16.8717,216500.0
2009-06-05 09:30:00,22.63,22.98,22.63,22.94,80900.0,17.0601,17.324,17.0601,17.2938,80900.0
2009-06-05 09:40:00,22.94,22.94,22.62,22.67,95900.0,17.2938,17.2938,17.0526,17.0903,95900.0
2009-06-05 09:50:00,22.66,22.66,22.32,22.51,65200.0,17.0828,17.0828,16.8264,16.9697,65200.0
2009-06-05 10:00:00,22.52,22.55,22.39,22.41,57200.0,16.9772,16.9998,16.8792,16.8943,57200.0
2009-06-05 10:10:00,22.39,22.44,22.34,22.37,87700.0,16.8792,16.9169,16.8415,16.8641,87700.0
2009-06-05 10:20:00,22.38,22.44,22.37,22.41,65700.0,16.8717,16.9169,16.8641,16.8943,65700.0
2009-06-05 10:30:00,22.39,22.49,22.37,22.42,117600.0,16.8792,16.9546,16.8641,16.9018,117600.0
2009-06-05 10:40:00,22.42,22.59,22.41,22.59,47700.0,16.9018,17.03,16.8943,17.03,47700.0
2009-06-05 10:50:00,22.59,22.61,22.49,22.6,44400.0,17.03,17.0451,16.9546,17.0375,44400.0
2009-06-05 11:00:00,22.59,22.7,22.53,22.62,60400.0,17.03,17.1129,16.9848,17.0526,60400.0
2009-06-05 11:10:00,22.62,22.64,22.52,22.56,52200.0,17.0526,17.0677,16.9772,17.0074,52200.0
2009-06-05 11:20:00,22.56,22.64,22.5,22.55,28100.0,17.0074,17.0677,16.9621,16.9998,28100.0
2009-06-05 11:30:00,22.55,22.62,22.47,22.62,25200.0,16.9998,17.0526,16.9395,17.0526,25200.0
2009-06-05 11:40:00,22.63,22.66,22.51,22.64,34900.0,17.0601,17.0828,16.9697,17.0677,34900.0
2009-06-05 11:50:00,22.63,22.67,22.61,22.66,124900.0,17.0601,17.0903,17.0451,17.0828,124900.0
2009-06-05 12:00:00,22.65,22.98,22.65,22.94,255700.0,17.0752,17.324,17.0752,17.2938,255700.0
2009-06-05 12:10:00,22.94,22.94,22.83,22.9,100700.0,17.2938,17.2938,17.2109,17.2637,100700.0
2009-06-05 12:20:00,22.91,23.03,22.86,22.9,115300.0,17.2712,17.3617,17.2335,17.2637,115300.0
2009-06-05 12:30:00,22.89,22.93,22.82,22.85,71300.0,17.2562,17.2863,17.2034,17.226,71300.0
2009-06-05 12:40:00,22.85,22.9,22.8,22.89,47000.0,17.226,17.2637,17.1883,17.2562,47000.0
2009-06-05 12:50:00,22.91,22.91,22.82,22.83,20100.0,17.2712,17.2712,17.2034,17.2109,20100.0
2009-06-05 13:00:00,22.83,22.86,22.76,22.85,33600.0,17.2109,17.2335,17.1582,17.226,33600.0
2009-06-05 13:10:00,22.85,22.85,22.61,22.62,66600.0,17.226,17.226,17.0451,17.0526,66600.0
2009-06-05 13:20:00,22.64,22.68,22.61,22.62,41700.0,17.0677,17.0978,17.0451,17.0526,41700.0
2009-06-05 13:30:00,22.62,22.65,22.59,22.61,244400.0,17.0526,17.0752,17.03,17.0451,244400.0
2009-06-05 13:40:00,22.61,22.66,22.6,22.62,45200.0,17.0451,17.0828,17.0375,17.0526,45200.0
2009-06-05 13:50:00,22.61,22.67,22.54,22.61,56100.0,17.0451,17.0903,16.9923,17.0451,56100.0
2009-06-05 14:00:00,22.61,22.62,22.46,22.48,56500.0,17.0451,17.0526,16.932,16.9471,56500.0
2009-06-05 14:10:00,22.48,22.5,22.38,22.42,126400.0,16.9471,16.9621,16.8717,16.9018,126400.0
2009-06-05 14:20:00,22.42,22.42,22.33,22.34,74400.0,16.9018,16.9018,16.834,16.8415,74400.0
2009-06-05 14:30:00,22.34,22.38,22.3,22.35,884600.0,16.8415,16.8717,16.8114,16.8491,884600.0
2009-06-05 14:40:00,22.35,22.37,22.31,22.34,56000.0,16.8491,16.8641,16.8189,16.8415,56000.0
2009-06-05 14:50:00,22.34,22.37,22.3,22.31,173000.0,16.8415,16.8641,16.8114,16.8189,173000.0
2009-06-05 15:00:00,22.31,22.33,22.23,22.25,247700.0,16.8189,16.834,16.7586,16.7737,247700.0
2009-06-05 15:10:00,22.25,22.29,22.17,22.2,89100.0,16.7737,16.8038,16.7134,16.736,89100.0
2009-06-05 15:20:00,22.2,22.3,22.15,22.25,132400.0,16.736,16.8114,16.6983,16.7737,132400.0
2009-06-05 15:30:00,22.26,22.31,22.24,22.29,94600.0,16.7812,16.8189,16.7661,16.8038,94600.0
2009-06-05 15:40:00,22.28,22.33,22.22,22.25,189200.0,16.7963,16.834,16.7511,16.7737,189200.0
2009-06-05 15:50:00,22.26,22.4,22.25,22.4,175200.0,16.7812,16.8868,16.7737,16.8868,175200.0
2009-06-08 09:30:00,22.34,22.48,22.06,22.24,63000.0,16.8415,16.9471,16.6304,16.7661,63000.0
2009-06-08 09:40:00,22.25,22.3,22.17,22.25,56700.0,16.7737,16.8114,16.7134,16.7737,56700.0
2009-06-08 09:50:00,22.25,22.34,22.22,22.24,53400.0,16.7737,16.8415,16.7511,16.7661,53400.0
2009-06-08 10:00:00,22.24,22.32,22.23,22.32,85700.0,16.7661,16.8264,16.7586,16.8264,85700.0
2009-06-08 10:10:00,22.32,22.35,22.2,22.28,62400.0,16.8264,16.8491,16.736,16.7963,62400.0
2009-06-08 10:20:00,22.27,22.28,22.17,22.24,64300.0,16.7888,16.7963,16.7134,16.7661,64300.0
2009-06-08 10:30:00,22.24,22.3,22.19,22.3,49600.0,16.7661,16.8114,16.7284,16.8114,49600.0
2009-06-08 10:40:00,22.31,22.39,22.29,22.35,50300.0,16.8189,16.8792,16.8038,16.8491,50300.0
2009-06-08 10:50:00,22.34,22.42,22.34,22.36,67900.0,16.8415,16.9018,16.8415,16.8566,67900.0
2009-06-08 11:00:00,22.31,22.33,22.21,22.24,80800.0,16.8189,16.834,16.7435,16.7661,80800.0
2009-06-08 11:10:00,22.24,22.26,22.05,22.05,196900.0,16.7661,16.7812,16.6229,16.6229,196900.0
2009-06-08 11:20:00,22.07,22.12,22.01,22.09,68100.0,16.638,16.6757,16.5927,16.6531,68100.0
2009-06-08 11:30:00,22.09,22.15,22.04,22.15,41300.0,16.6531,16.6983,16.6154,16.6983,41300.0
2009-06-08 11:40:00,22.14,22.19,22.12,22.18,61300.0,16.6908,16.7284,16.6757,16.7209,61300.0
2009-06-08 11:50:00,22.15,22.2,22.14,22.19,57900.0,16.6983,16.736,16.6908,16.7284,57900.0
2009-06-08 12:00:00,22.19,22.19,22.0,22.01,131400.0,16.7284,16.7284,16.5852,16.5927,131400.0
2009-06-08 12:10:00,22.03,22.03,21.88,21.89,22500.0,16.6078,16.6078,16.4947,16.5023,22500.0
2009-06-08 12:20:00,21.89,21.94,21.88,21.91,24200.0,16.5023,16.54,16.4947,16.5174,24200.0
2009-06-08 12:30:00,21.91,21.96,21.84,21.84,27800.0,16.5174,16.5551,16.4646,16.4646,27800.0
2009-06-08 12:40:00,21.84,21.91,21.84,21.91,21500.0,16.4646,16.5174,16.4646,16.5174,21500.0
2009-06-08 12:50:00,21.9,21.91,21.81,21.82,44400.0,16.5098,16.5174,16.442,16.4495,44400.0
2009-06-08 13:00:00,21.82,21.83,21.77,21.8,41600.0,16.4495,16.457,16.4118,16.4344,41600.0
2009-06-08 13:10:00,21.79,21.85,21.76,21.81,36900.0,16.4269,16.4721,16.4043,16.442,36900.0
2009-06-08 13:20:00,21.82,21.82,21.77,21.82,16600.0,16.4495,16.4495,16.4118,16.4495,16600.0
2009-06-08 13:30:00,21.82,21.89,21.81,21.86,25700.0,16.4495,16.5023,16.442,16.4797,25700.0
2009-06-08 13:40:00,21.84,21.95,21.8,21.9,53800.0,16.4646,16.5475,16.4344,16.5098,53800.0
2009-06-08 13:50:00,21.9,21.9,21.82,21.83,15500.0,16.5098,16.5098,16.4495,16.457,15500.0
2009-06-08 14:00:00,21.84,21.85,21.81,21.84,23300.0,16.4646,16.4721,16.442,16.4646,23300.0
2009-06-08 14:10:00,21.85,21.93,21.85,21.93,49100.0,16.4721,16.5324,16.4721,16.5324,49100.0
2009-06-08 14:20:00,21.94,22.01,21.92,22.0,54200.0,16.54,16.5927,16.5249,16.5852,54200.0
2009-06-08 14:30:00,22.01,22.08,21.98,22.02,26100.0,16.5927,16.6455,16.5701,16.6003,26100.0
2009-06-08 14:40:00,22.02,22.05,21.98,22.03,55100.0,16.6003,16.6229,16.5701,16.6078,55100.0
2009-06-08 14:50:00,22.04,22.06,21.95,22.0,26500.0,16.6154,16.6304,16.5475,16.5852,26500.0
2009-06-08 15:00:00,22.0,22.05,21.92,21.97,27800.0,16.5852,16.6229,16.5249,16.5626,27800.0
2009-06-08 15:10:00,21.96,22.04,21.9,21.98,40800.0,16.5551,16.6154,16.5098,16.5701,40800.0
2009-06-08 15:20:00,21.98,22.15,21.98,22.1,54600.0,16.5701,16.6983,16.5701,16.6606,54600.0
2009-06-08 15:30:00,22.08,22.18,22.02,22.02,88300.0,16.6455,16.7209,16.6003,16.6003,88300.0
2009-06-08 15:40:00,22.02,22.04,21.9,21.92,93100.0,16.6003,16.6154,16.5098,16.5249,93100.0
2009-06-08 15:50:00,21.92,22.06,21.91,22.04,165800.0,16.5249,16.6304,16.5174,16.6154,165800.0
2009-06-09 09:30:00,22.26,22.64,22.1,22.41,108300.0,16.7812,17.0677,16.6606,16.8943,108300.0
2009-06-09 09:40:00,22.38,22.7,22.33,22.69,89500.0,16.8717,17.1129,16.834,17.1054,89500.0
2009-06-09 09:50:00,22.7,22.71,22.5,22.57,53200.0,17.1129,17.1205,16.9621,17.0149,53200.0
2009-06-09 10:00:00,22.57,22.67,22.5,22.61,65900.0,17.0149,17.0903,16.9621,17.0451,65900.0
2009-06-09 10:10:00,22.6,22.66,22.5,22.53,81700.0,17.0375,17.0828,16.9621,16.9848,81700.0
2009-06-09 10:20:00,22.55,22.58,22.41,22.44,64400.0,16.9998,17.0225,16.8943,16.9169,64400.0
2009-06-09 10:30:00,22.44,22.51,22.41,22.41,25200.0,16.9169,16.9697,16.8943,16.8943,25200.0
2009-06-09 10:40:00,22.41,22.54,22.41,22.48,56200.0,16.8943,16.9923,16.8943,16.9471,56200.0
2009-06-09 10:50:00,22.47,22.55,22.44,22.49,123700.0,16.9395,16.9998,16.9169,16.9546,123700.0
2009-06-09 11:00:00,22.5,22.56,22.45,22.52,116400.0,16.9621,17.0074,16.9245,16.9772,116400.0
2009-06-09 11:10:00,22.5,22.58,22.45,22.56,108100.0,16.9621,17.0225,16.9245,17.0074,108100.0
2009-06-09 11:20:00,22.58,22.66,22.54,22.62,222100.0,17.0225,17.0828,16.9923,17.0526,222100.0
2009-06-09 11:30:00,22.61,22.67,22.55,22.59,146300.0,17.0451,17.0903,16.9998,17.03,146300.0
2009-06-09 11:40:00,22.59,22.65,22.54,22.62,744300.0,17.03,17.0752,16.9923,17.0526,744300.0
2009-06-09 11:50:00,22.59,22.65,22.57,22.64,54400.0,17.03,17.0752,17.0149,17.0677,54400.0
2009-06-09 12:00:00,22.64,22.7,22.64,22.7,16600.0,17.0677,17.1129,17.0677,17.1129,16600.0
2009-06-09 12:10:00,22.68,22.69,22.63,22.65,23800.0,17.0978,17.1054,17.0601,17.0752,23800.0
2009-06-09 12:20:00,22.64,22.67,22.58,22.65,115900.0,17.0677,17.0903,17.0225,17.0752,115900.0
2009-06-09 12:30:00,22.65,22.67,22.59,22.63,36600.0,17.0752,17.0903,17.03,17.0601,36600.0
2009-06-09 12:40:00,22.63,22.64,22.55,22.55,37800.0,17.0601,17.0677,16.9998,16.9998,37800.0
2009-06-09 12:50:00,22.57,22.58,22.42,22.44,35500.0,17.0149,17.0225,16.9018,16.9169,35500.0
2009-06-09 13:00:00,22.44,22.61,22.43,22.53,50000.0,16.9169,17.0451,16.9094,16.9848,50000.0
2009-06-09 13:10:00,22.52,22.52,22.47,22.48,9300.0,16.9772,16.9772,16.9395,16.9471,9300.0
2009-06-09 13:20:00,22.49,22.55,22.46,22.53,16900.0,16.9546,16.9998,16.932,16.9848,16900.0
2009-06-09 13:30:00,22.53,22.54,22.44,22.47,61300.0,16.9848,16.9923,16.9169,16.9395,61300.0
2009-06-09 13:40:00,22.47,22.55,22.47,22.5,32600.0,16.9395,16.9998,16.9395,16.9621,32600.0
2009-06-09 13:50:00,22.52,22.59,22.42,22.58,46200.0,16.9772,17.03,16.9018,17.0225,46200.0
2009-06-09 14:00:00,22.6,22.78,22.59,22.73,62800.0,17.0375,17.1732,17.03,17.1355,62800.0
2009-06-09 14:10:00,22.72,22.78,22.7,22.78,29300.0,17.128,17.1732,17.1129,17.1732,29300.0
2009-06-09 14:20:00,22.78,22.78,22.71,22.77,17300.0,17.1732,17.1732,17.1205,17.1657,17300.0
2009-06-09 14:30:00,22.8,22.81,22.67,22.7,56200.0,17.1883,17.1958,17.0903,17.1129,56200.0
2009-06-09 14:40:00,22.7,22.71,22.61,22.62,21900.0,17.1129,17.1205,17.0451,17.0526,21900.0
2009-06-09 14:50:00,22.65,22.68,22.61,22.64,15200.0,17.0752,17.0978,17.0451,17.0677,15200.0
2009-06-09 15:00:00,22.65,22.71,22.6,22.64,50500.0,17.0752,17.1205,17.0375,17.0677,50500.0
2009-06-09 15:10:00,22.62,22.65,22.54,22.57,35900.0,17.0526,17.0752,16.9923,17.0149,35900.0
2009-06-09 15:20:00,22.56,22.56,22.48,22.54,20200.0,17.0074,17.0074,16.9471,16.9923,20200.0
2009-06-09 15:30:00,22.54,22.55,22.47,22.52,20700.0,16.9923,16.9998,16.9395,16.9772,20700.0
2009-06-09 15:40:00,22.52,22.53,22.43,22.46,30900.0,16.9772,16.9848,16.9094,16.932,30900.0
2009-06-09 15:50:00,22.47,22.51,22.42,22.49,68600.0,16.9395,16.9697,16.9018,16.9546,68600.0
2009-06-10 09:30:00,22.65,23.04,22.6,22.95,144200.0,17.0752,17.3692,17.0375,17.3014,144200.0
2009-06-10 09:40:00,22.95,23.1,22.95,23.02,73600.0,17.3014,17.4145,17.3014,17.3542,73600.0
2009-06-10 09:50:00,23.04,23.2,23.0,23.16,154100.0,17.3692,17.4899,17.3391,17.4597,154100.0
2009-06-10 10:00:00,23.14,23.2,23.09,23.17,98100.0,17.4446,17.4899,17.4069,17.4672,98100.0
2009-06-10 10:10:00,23.17,23.18,22.9,22.9,127400.0,17.4672,17.4748,17.2637,17.2637,127400.0
2009-06-10 10:20:00,22.9,23.05,22.9,22.95,127900.0,17.2637,17.3768,17.2637,17.3014,127900.0
2009-06-10 10:30:00,22.97,23.06,22.97,23.06,18900.0,17.3165,17.3843,17.3165,17.3843,18900.0
2009-06-10 10:40:00,23.05,23.07,22.93,22.94,125900.0,17.3768,17.3919,17.2863,17.2938,125900.0
2009-06-10 10:50:00,22.95,23.28,22.95,23.25,90000.0,17.3014,17.5502,17.3014,17.5275,90000.0
2009-06-10 11:00:00,23.24,23.44,23.24,23.43,69200.0,17.52,17.6708,17.52,17.6632,69200.0
2009-06-10 11:10:00,23.41,23.49,23.34,23.41,179100.0,17.6482,17.7085,17.5954,17.6482,179100.0
2009-06-10 11:20:00,23.41,23.48,23.35,23.47,30800.0,17.6482,17.7009,17.6029,17.6934,30800.0
2009-06-10 11:30:00,23.48,23.48,23.38,23.48,1143300.0,17.7009,17.7009,17.6256,17.7009,1143300.0
2009-06-10 11:40:00,23.48,23.56,23.47,23.52,39900.0,17.7009,17.7612,17.6934,17.7311,39900.0
2009-06-10 11:50:00,23.52,23.56,23.5,23.56,22700.0,17.7311,17.7612,17.716,17.7612,22700.0
2009-06-10 12:00:00,23.57,23.76,23.57,23.76,65300.0,17.7688,17.912,17.7688,17.912,65300.0
2009-06-10 12:10:00,23.76,23.81,23.74,23.76,54200.0,17.912,17.9497,17.8969,17.912,54200.0
2009-06-10 12:20:00,23.76,23.76,23.59,23.59,313600.0,17.912,17.912,17.7839,17.7839,313600.0
2009-06-10 12:30:00,23.59,23.59,23.45,23.53,94100.0,17.7839,17.7839,17.6783,17.7386,94100.0
2009-06-10 12:40:00,23.52,23.61,23.5,23.6,36600.0,17.7311,17.7989,17.716,17.7914,36600.0
2009-06-10 12:50:00,23.59,23.61,23.49,23.49,96600.0,17.7839,17.7989,17.7085,17.7085,96600.0
2009-06-10 13:00:00,23.5,23.55,23.36,23.4,56900.0,17.716,17.7537,17.6105,17.6406,56900.0
2009-06-10 13:10:00,23.41,23.54,23.39,23.52,58500.0,17.6482,17.7462,17.6331,17.7311,58500.0
2009-06-10 13:20:00,23.52,23.58,23.45,23.52,76500.0,17.7311,17.7763,17.6783,17.7311,76500.0
2009-06-10 13:30:00,23.5,23.56,23.47,23.5,59900.0,17.716,17.7612,17.6934,17.716,59900.0
2009-06-10 13:40:00,23.51,23.57,23.44,23.47,32400.0,17.7236,17.7688,17.6708,17.6934,32400.0
2009-06-10 13:50:00,23.46,23.54,23.39,23.44,70000.0,17.6859,17.7462,17.6331,17.6708,70000.0
2009-06-10 14:00:00,23.44,23.44,23.24,23.33,40200.0,17.6708,17.6708,17.52,17.5879,40200.0
2009-06-10 14:10:00,23.31,23.36,23.29,23.36,18100.0,17.5728,17.6105,17.5577,17.6105,18100.0
2009-06-10 14:20:00,23.33,23.41,23.33,23.37,44300.0,17.5879,17.6482,17.5879,17.618,44300.0
2009-06-10 14:30:00,23.38,23.5,23.36,23.5,111100.0,17.6256,17.716,17.6105,17.716,111100.0
2009-06-10 14:40:00,23.49,23.6,23.45,23.6,79700.0,17.7085,17.7914,17.6783,17.7914,79700.0
2009-06-10 14:50:00,23.6,23.78,23.58,23.74,71600.0,17.7914,17.9271,17.7763,17.8969,71600.0
2009-06-10 15:00:00,23.74,23.74,23.63,23.68,71900.0,17.8969,17.8969,17.814,17.8517,71900.0
2009-06-10 15:10:00,23.68,23.74,23.62,23.66,309400.0,17.8517,17.8969,17.8065,17.8366,309400.0
2009-06-10 15:20:00,23.66,23.69,23.57,23.65,104800.0,17.8366,17.8593,17.7688,17.8291,104800.0
2009-06-10 15:30:00,23.65,23.71,23.63,23.69,93300.0,17.8291,17.8743,17.814,17.8593,93300.0
2009-06-10 15:40:00,23.68,23.7,23.63,23.69,128600.0,17.8517,17.8668,17.814,17.8593,128600.0
2009-06-10 15:50:00,23.69,23.7,23.59,23.61,171800.0,17.8593,17.8668,17.7839,17.7989,171800.0
2009-06-11 09:30:00,23.66,23.87,23.64,23.85,34500.0,17.8366,17.995,17.8216,17.9799,34500.0
2009-06-11 09:40:00,23.85,24.07,23.84,23.99,42200.0,17.9799,18.1457,17.9723,18.0854,42200.0
2009-06-11 09:50:00,23.98,24.01,23.9,23.98,65600.0,18.0779,18.1005,18.0176,18.0779,65600.0
2009-06-11 10:00:00,23.98,24.01,23.8,23.83,53100.0,18.0779,18.1005,17.9422,17.9648,53100.0
2009-06-11 10:10:00,23.83,23.99,23.82,23.96,106800.0,17.9648,18.0854,17.9573,18.0628,106800.0
2009-06-11 10:20:00,23.95,24.0,23.81,23.82,89100.0,18.0553,18.093,17.9497,17.9573,89100.0
2009-06-11 10:30:00,23.82,24.0,23.81,23.95,50900.0,17.9573,18.093,17.9497,18.0553,50900.0
2009-06-11 10:40:00,23.96,23.99,23.9,23.95,35100.0,18.0628,18.0854,18.0176,18.0553,35100.0
2009-06-11 10:50:00,23.96,24.04,23.94,24.03,73900.0,18.0628,18.1231,18.0477,18.1156,73900.0
2009-06-11 11:00:00,24.02,24.04,23.93,24.02,55200.0,18.108,18.1231,18.0402,18.108,55200.0
2009-06-11 11:10:00,24.02,24.18,24.01,24.12,65100.0,18.108,18.2287,18.1005,18.1834,65100.0
2009-06-11 11:20:00,24.1,24.15,24.06,24.12,43600.0,18.1683,18.206,18.1382,18.1834,43600.0
2009-06-11 11:30:00,24.12,24.14,24.07,24.13,45000.0,18.1834,18.1985,18.1457,18.191,45000.0
2009-06-11 11:40:00,24.14,24.25,24.07,24.23,103400.0,18.1985,18.2814,18.1457,18.2663,103400.0
2009-06-11 11:50:00,24.22,24.38,23.89,24.37,100500.0,18.2588,18.3794,18.01,18.3719,100500.0
2009-06-11 12:00:00,24.37,24.49,24.35,24.46,49400.0,18.3719,18.4624,18.3568,18.4397,49400.0
2009-06-11 12:10:00,24.49,24.54,24.43,24.48,81500.0,18.4624,18.5,18.4171,18.4548,81500.0
2009-06-11 12:20:00,24.47,24.54,24.3,24.32,110400.0,18.4473,18.5,18.3191,18.3342,110400.0
2009-06-11 12:30:00,24.32,24.33,24.21,24.32,168600.0,18.3342,18.3417,18.2513,18.3342,168600.0
2009-06-11 12:40:00,24.31,24.39,24.25,24.33,65300.0,18.3267,18.387,18.2814,18.3417,65300.0
2009-06-11 12:50:00,24.32,24.51,24.27,24.45,168000.0,18.3342,18.4774,18.2965,18.4322,168000.0
2009-06-11 13:00:00,24.44,24.5,24.38,24.38,96800.0,18.4247,18.4699,18.3794,18.3794,96800.0
2009-06-11 13:10:00,24.37,24.49,24.34,24.34,74300.0,18.3719,18.4624,18.3493,18.3493,74300.0
2009-06-11 13:20:00,24.34,24.44,24.33,24.4,173800.0,18.3493,18.4247,18.3417,18.3945,173800.0
2009-06-11 13:30:00,24.4,24.41,24.26,24.3,67600.0,18.3945,18.402,18.289,18.3191,67600.0
2009-06-11 13:40:00,24.3,24.36,24.27,24.32,92800.0,18.3191,18.3643,18.2965,18.3342,92800.0
2009-06-11 13:50:00,24.32,24.35,24.29,24.31,100300.0,18.3342,18.3568,18.3116,18.3267,100300.0
2009-06-11 14:00:00,24.31,24.35,24.26,24.28,101600.0,18.3267,18.3568,18.289,18.304,101600.0
2009-06-11 14:10:00,24.28,24.34,24.26,24.29,122700.0,18.304,18.3493,18.289,18.3116,122700.0
2009-06-11 14:20:00,24.3,24.31,24.21,24.25,84700.0,18.3191,18.3267,18.2513,18.2814,84700.0
2009-06-11 14:30:00,24.25,24.25,24.03,24.06,52800.0,18.2814,18.2814,18.1156,18.1382,52800.0
2009-06-11 14:40:00,24.06,24.06,23.99,24.02,52300.0,18.1382,18.1382,18.0854,18.108,52300.0
2009-06-11 14:50:00,24.01,24.05,23.98,24.02,52400.0,18.1005,18.1306,18.0779,18.108,52400.0
2009-06-11 15:00:00,24.02,24.09,23.99,24.05,73000.0,18.108,18.1608,18.0854,18.1306,73000.0
2009-06-11 15:10:00,24.06,24.2,24.02,24.14,80800.0,18.1382,18.2437,18.108,18.1985,80800.0
2009-06-11 15:20:00,24.11,24.13,24.01,24.05,59000.0,18.1759,18.191,18.1005,18.1306,59000.0
2009-06-11 15:30:00,24.05,24.11,23.98,24.07,98400.0,18.1306,18.1759,18.0779,18.1457,98400.0
2009-06-11 15:40:00,24.07,24.12,23.97,24.11,141300.0,18.1457,18.1834,18.0703,18.1759,141300.0
2009-06-11 15:50:00,24.11,24.14,23.98,24.03,238500.0,18.1759,18.1985,18.0779,18.1156,238500.0
2009-06-12 09:30:00,24.12,24.12,23.74,23.94,81000.0,18.1834,18.1834,17.8969,18.0477,81000.0
2009-06-12 09:40:00,23.93,23.97,23.8,23.83,110800.0,18.0402,18.0703,17.9422,17.9648,110800.0
2009-06-12 09:50:00,23.8,23.88,23.67,23.82,50000.0,17.9422,18.0025,17.8442,17.9573,50000.0
2009-06-12 10:00:00,23.81,23.97,23.69,23.95,44600.0,17.9497,18.0703,17.8593,18.0553,44600.0
2009-06-12 10:10:00,23.94,23.98,23.9,23.9,62700.0,18.0477,18.0779,18.0176,18.0176,62700.0
2009-06-12 10:20:00,23.9,24.17,23.89,24.06,67000.0,18.0176,18.2211,18.01,18.1382,67000.0
2009-06-12 10:30:00,24.08,24.1,24.0,24.07,28600.0,18.1533,18.1683,18.093,18.1457,28600.0
2009-06-12 10:40:00,24.08,24.24,24.08,24.19,44300.0,18.1533,18.2739,18.1533,18.2362,44300.0
2009-06-12 10:50:00,24.2,24.37,24.2,24.27,128700.0,18.2437,18.3719,18.2437,18.2965,128700.0
2009-06-12 11:00:00,24.28,24.33,24.22,24.22,81200.0,18.304,18.3417,18.2588,18.2588,81200.0
2009-06-12 11:10:00,24.2,24.29,24.08,24.09,53700.0,18.2437,18.3116,18.1533,18.1608,53700.0
2009-06-12 11:20:00,24.08,24.12,24.08,24.11,14600.0,18.1533,18.1834,18.1533,18.1759,14600.0
2009-06-12 11:30:00,24.1,24.13,24.08,24.11,16500.0,18.1683,18.191,18.1533,18.1759,16500.0
2009-06-12 11:40:00,24.13,24.22,24.07,24.14,64200.0,18.191,18.2588,18.1457,18.1985,64200.0
2009-06-12 11:50:00,24.14,24.2,24.08,24.18,74800.0,18.1985,18.2437,18.1533,18.2287,74800.0
2009-06-12 12:00:00,24.18,24.25,24.15,24.2,57600.0,18.2287,18.2814,18.206,18.2437,57600.0
2009-06-12 12:10:00,24.19,24.26,24.16,24.16,49400.0,18.2362,18.289,18.2136,18.2136,49400.0
2009-06-12 12:20:00,24.17,24.23,24.12,24.16,52900.0,18.2211,18.2663,18.1834,18.2136,52900.0
2009-06-12 12:30:00,24.16,24.2,24.13,24.16,31100.0,18.2136,18.2437,18.191,18.2136,31100.0
2009-06-12 12:40:00,24.14,24.16,24.08,24.09,39600.0,18.1985,18.2136,18.1533,18.1608,39600.0
2009-06-12 12:50:00,24.08,24.12,24.05,24.09,40000.0,18.1533,18.1834,18.1306,18.1608,40000.0
2009-06-12 13:00:00,24.1,24.16,24.05,24.1,45800.0,18.1683,18.2136,18.1306,18.1683,45800.0
2009-06-12 13:10:00,24.1,24.22,24.1,24.22,38200.0,18.1683,18.2588,18.1683,18.2588,38200.0
2009-06-12 13:20:00,24.23,24.36,24.22,24.31,49000.0,18.2663,18.3643,18.2588,18.3267,49000.0
2009-06-12 13:30:00,24.29,24.34,24.24,24.34,51900.0,18.3116,18.3493,18.2739,18.3493,51900.0
2009-06-12 13:40:00,24.34,24.41,24.34,24.39,46000.0,18.3493,18.402,18.3493,18.387,46000.0
2009-06-12 13:50:00,24.39,24.44,24.33,24.43,50500.0,18.387,18.4247,18.3417,18.4171,50500.0
2009-06-12 14:00:00,24.43,24.48,24.4,24.44,59100.0,18.4171,18.4548,18.3945,18.4247,59100.0
2009-06-12 14:10:00,24.43,24.53,24.42,24.52,88100.0,18.4171,18.4925,18.4096,18.485,88100.0
2009-06-12 14:20:00,24.51,24.55,24.49,24.52,55900.0,18.4774,18.5076,18.4624,18.485,55900.0
2009-06-12 14:30:00,24.53,24.6,24.5,24.6,50000.0,18.4925,18.5453,18.4699,18.5453,50000.0
2009-06-12 14:40:00,24.6,24.7,24.58,24.61,76800.0,18.5453,18.6207,18.5302,18.5528,76800.0
2009-06-12 14:50:00,24.61,24.7,24.57,24.65,87700.0,18.5528,18.6207,18.5227,18.583,87700.0
2009-06-12 15:00:00,24.66,24.69,24.62,24.62,129700.0,18.5905,18.6131,18.5604,18.5604,129700.0
2009-06-12 15:10:00,24.61,24.61,24.54,24.57,83300.0,18.5528,18.5528,18.5,18.5227,83300.0
2009-06-12 15:20:00,24.55,24.55,24.44,24.48,60300.0,18.5076,18.5076,18.4247,18.4548,60300.0
2009-06-12 15:30:00,24.48,24.51,24.41,24.45,82700.0,18.4548,18.4774,18.402,18.4322,82700.0
2009-06-12 15:40:00,24.45,24.5,24.31,24.32,129700.0,18.4322,18.4699,18.3267,18.3342,129700.0
2009-06-12 15:50:00,24.32,24.45,24.28,24.45,172500.0,18.3342,18.4322,18.304,18.4322,172500.0
2009-06-15 09:30:00,24.23,24.25,23.84,23.89,45700.0,18.2663,18.2814,17.9723,18.01,45700.0
2009-06-15 09:40:00,23.89,23.92,23.75,23.75,35200.0,18.01,18.0326,17.9045,17.9045,35200.0
2009-06-15 09:50:00,23.76,23.9,23.69,23.9,39600.0,17.912,18.0176,17.8593,18.0176,39600.0
2009-06-15 10:00:00,23.9,23.96,23.86,23.88,28300.0,18.0176,18.0628,17.9874,18.0025,28300.0
2009-06-15 10:10:00,23.9,23.91,23.79,23.86,48100.0,18.0176,18.0251,17.9346,17.9874,48100.0
2009-06-15 10:20:00,23.85,23.85,23.75,23.82,18500.0,17.9799,17.9799,17.9045,17.9573,18500.0
2009-06-15 10:30:00,23.82,23.82,23.59,23.62,31800.0,17.9573,17.9573,17.7839,17.8065,31800.0
2009-06-15 10:40:00,23.65,23.74,23.62,23.68,24400.0,17.8291,17.8969,17.8065,17.8517,24400.0
2009-06-15 10:50:00,23.65,23.66,23.45,23.53,53100.0,17.8291,17.8366,17.6783,17.7386,53100.0
2009-06-15 11:00:00,23.53,23.53,23.3,23.35,35600.0,17.7386,17.7386,17.5652,17.6029,35600.0
2009-06-15 11:10:00,23.34,23.39,23.24,23.39,38000.0,17.5954,17.6331,17.52,17.6331,38000.0
2009-06-15 11:20:00,23.38,23.39,23.3,23.35,18900.0,17.6256,17.6331,17.5652,17.6029,18900.0
2009-06-15 11:30:00,23.36,23.37,23.3,23.31,10300.0,17.6105,17.618,17.5652,17.5728,10300.0
2009-06-15 11:40:00,23.31,23.32,23.26,23.26,24600.0,17.5728,17.5803,17.5351,17.5351,24600.0
2009-06-15 11:50:00,23.26,23.29,23.19,23.22,19700.0,17.5351,17.5577,17.4823,17.5049,19700.0
2009-06-15 12:00:00,23.22,23.28,23.13,23.21,24300.0,17.5049,17.5502,17.4371,17.4974,24300.0
2009-06-15 12:10:00,23.21,23.25,23.18,23.18,20200.0,17.4974,17.5275,17.4748,17.4748,20200.0
2009-06-15 12:20:00,23.2,23.2,23.1,23.1,34600.0,17.4899,17.4899,17.4145,17.4145,34600.0
2009-06-15 12:30:00,23.11,23.18,23.1,23.12,33500.0,17.422,17.4748,17.4145,17.4295,33500.0
2009-06-15 12:40:00,23.12,23.15,23.1,23.14,21400.0,17.4295,17.4522,17.4145,17.4446,21400.0
2009-06-15 12:50:00,23.15,23.19,23.09,23.11,27900.0,17.4522,17.4823,17.4069,17.422,27900.0
2009-06-15 13:00:00,23.11,23.13,23.0,23.02,72100.0,17.422,17.4371,17.3391,17.3542,72100.0
2009-06-15 13:10:00,23.02,23.05,22.94,22.97,79600.0,17.3542,17.3768,17.2938,17.3165,79600.0
2009-06-15 13:20:00,22.97,22.97,22.8,22.82,59200.0,17.3165,17.3165,17.1883,17.2034,59200.0
2009-06-15 13:30:00,22.83,22.9,22.81,22.83,94800.0,17.2109,17.2637,17.1958,17.2109,94800.0
2009-06-15 13:40:00,22.83,22.98,22.83,22.98,38300.0,17.2109,17.324,17.2109,17.324,38300.0
2009-06-15 13:50:00,22.98,23.0,22.95,22.99,16900.0,17.324,17.3391,17.3014,17.3315,16900.0
2009-06-15 14:00:00,22.98,23.02,22.94,22.98,36200.0,17.324,17.3542,17.2938,17.324,36200.0
2009-06-15 14:10:00,22.98,23.03,22.97,23.02,25800.0,17.324,17.3617,17.3165,17.3542,25800.0
2009-06-15 14:20:00,23.02,23.03,23.0,23.02,21400.0,17.3542,17.3617,17.3391,17.3542,21400.0
2009-06-15 14:30:00,23.0,23.04,23.0,23.03,25000.0,17.3391,17.3692,17.3391,17.3617,25000.0
2009-06-15 14:40:00,23.03,23.04,22.96,22.96,62000.0,17.3617,17.3692,17.3089,17.3089,62000.0
2009-06-15 14:50:00,22.95,22.97,22.92,22.97,64400.0,17.3014,17.3165,17.2788,17.3165,64400.0
2009-06-15 15:00:00,22.96,23.01,22.95,23.01,46500.0,17.3089,17.3466,17.3014,17.3466,46500.0
2009-06-15 15:10:00,23.02,23.08,23.0,23.06,42000.0,17.3542,17.3994,17.3391,17.3843,42000.0
2009-06-15 15:20:00,23.07,23.07,22.99,23.01,54100.0,17.3919,17.3919,17.3315,17.3466,54100.0
2009-06-15 15:30:00,23.02,23.09,22.99,23.09,67800.0,17.3542,17.4069,17.3315,17.4069,67800.0
2009-06-15 15:40:00,23.07,23.12,23.01,23.12,86000.0,17.3919,17.4295,17.3466,17.4295,86000.0
2009-06-15 15:50:00,23.12,23.25,23.07,23.21,169500.0,17.4295,17.5275,17.3919,17.4974,169500.0
2009-06-16 09:30:00,23.39,23.49,23.28,23.33,12500.0,17.6331,17.7085,17.5502,17.5879,12500.0
2009-06-16 09:40:00,23.34,23.34,23.26,23.33,15700.0,17.5954,17.5954,17.5351,17.5879,15700.0
2009-06-16 09:50:00,23.31,23.49,23.31,23.45,56200.0,17.5728,17.7085,17.5728,17.6783,56200.0
2009-06-16 10:00:00,23.44,23.49,23.38,23.38,22500.0,17.6708,17.7085,17.6256,17.6256,22500.0
2009-06-16 10:10:00,23.39,23.42,23.28,23.35,49000.0,17.6331,17.6557,17.5502,17.6029,49000.0
2009-06-16 10:20:00,23.35,23.48,23.29,23.33,38300.0,17.6029,17.7009,17.5577,17.5879,38300.0
2009-06-16 10:30:00,23.33,23.38,23.29,23.32,64300.0,17.5879,17.6256,17.5577,17.5803,64300.0
2009-06-16 10:40:00,23.33,23.4,23.27,23.33,38300.0,17.5879,17.6406,17.5426,17.5879,38300.0
2009-06-16 10:50:00,23.32,23.38,23.21,23.29,16100.0,17.5803,17.6256,17.4974,17.5577,16100.0
2009-06-16 11:00:00,23.29,23.36,23.18,23.19,33000.0,17.5577,17.6105,17.4748,17.4823,33000.0
2009-06-16 11:10:00,23.18,23.2,23.1,23.17,19900.0,17.4748,17.4899,17.4145,17.4672,19900.0
2009-06-16 11:20:00,23.17,23.19,23.1,23.19,28100.0,17.4672,17.4823,17.4145,17.4823,28100.0
2009-06-16 11:30:00,23.19,23.24,23.16,23.24,11500.0,17.4823,17.52,17.4597,17.52,11500.0
2009-06-16 11:40:00,23.25,23.27,23.12,23.13,13700.0,17.5275,17.5426,17.4295,17.4371,13700.0
2009-06-16 11:50:00,23.12,23.13,23.09,23.11,17800.0,17.4295,17.4371,17.4069,17.422,17800.0
2009-06-16 12:00:00,23.11,23.11,23.04,23.08,30800.0,17.422,17.422,17.3692,17.3994,30800.0
2009-06-16 12:10:00,23.08,23.12,23.05,23.05,20000.0,17.3994,17.4295,17.3768,17.3768,20000.0
2009-06-16 12:20:00,23.06,23.14,23.03,23.11,25300.0,17.3843,17.4446,17.3617,17.422,25300.0
2009-06-16 12:30:00,23.12,23.12,22.98,23.01,45700.0,17.4295,17.4295,17.324,17.3466,45700.0
2009-06-16 12:40:00,22.97,22.97,22.9,22.92,38600.0,17.3165,17.3165,17.2637,17.2788,38600.0
2009-06-16 12:50:00,22.93,23.01,22.89,22.96,38100.0,17.2863,17.3466,17.2562,17.3089,38100.0
2009-06-16 13:00:00,22.96,22.97,22.86,22.91,31800.0,17.3089,17.3165,17.2335,17.2712,31800.0
2009-06-16 13:10:00,22.91,22.92,22.85,22.87,12700.0,17.2712,17.2788,17.226,17.2411,12700.0
2009-06-16 13:20:00,22.87,22.88,22.77,22.77,44700.0,17.2411,17.2486,17.1657,17.1657,44700.0
2009-06-16 13:30:00,22.77,22.78,22.69,22.73,62000.0,17.1657,17.1732,17.1054,17.1355,62000.0
2009-06-16 13:40:00,22.72,22.75,22.68,22.72,22100.0,17.128,17.1506,17.0978,17.128,22100.0
2009-06-16 13:50:00,22.72,22.74,22.66,22.74,16100.0,17.128,17.1431,17.0828,17.1431,16100.0
2009-06-16 14:00:00,22.73,22.73,22.62,22.66,32800.0,17.1355,17.1355,17.0526,17.0828,32800.0
2009-06-16 14:10:00,22.65,22.72,22.62,22.67,30200.0,17.0752,17.128,17.0526,17.0903,30200.0
2009-06-16 14:20:00,22.69,22.69,22.6,22.66,34200.0,17.1054,17.1054,17.0375,17.0828,34200.0
2009-06-16 14:30:00,22.66,22.71,22.6,22.7,33600.0,17.0828,17.1205,17.0375,17.1129,33600.0
2009-06-16 14:40:00,22.72,22.79,22.67,22.76,52500.0,17.128,17.1808,17.0903,17.1582,52500.0
2009-06-16 14:50:00,22.75,22.83,22.75,22.78,52300.0,17.1506,17.2109,17.1506,17.1732,52300.0
2009-06-16 15:00:00,22.79,22.86,22.76,22.82,48400.0,17.1808,17.2335,17.1582,17.2034,48400.0
2009-06-16 15:10:00,22.83,22.91,22.81,22.9,49900.0,17.2109,17.2712,17.1958,17.2637,49900.0
2009-06-16 15:20:00,22.9,22.9,22.82,22.88,42200.0,17.2637,17.2637,17.2034,17.2486,42200.0
2009-06-16 15:30:00,22.87,22.98,22.86,22.96,76000.0,17.2411,17.324,17.2335,17.3089,76000.0
2009-06-16 15:40:00,22.95,23.02,22.9,22.91,72100.0,17.3014,17.3542,17.2637,17.2712,72100.0
2009-06-16 15:50:00,22.93,22.94,22.77,22.77,70700.0,17.2863,17.2938,17.1657,17.1657,70700.0
2009-06-17 09:30:00,23.47,23.47,22.82,22.92,99100.0,17.6934,17.6934,17.2034,17.2788,99100.0
2009-06-17 09:40:00,22.94,23.08,22.91,22.98,63400.0,17.2938,17.3994,17.2712,17.324,63400.0
2009-06-17 09:50:00,22.98,23.04,22.88,22.95,77500.0,17.324,17.3692,17.2486,17.3014,77500.0
2009-06-17 10:00:00,22.91,22.92,22.75,22.81,66800.0,17.2712,17.2788,17.1506,17.1958,66800.0
2009-06-17 10:10:00,22.81,22.9,22.69,22.78,141500.0,17.1958,17.2637,17.1054,17.1732,141500.0
2009-06-17 10:20:00,22.78,22.81,22.71,22.77,20800.0,17.1732,17.1958,17.1205,17.1657,20800.0
2009-06-17 10:30:00,22.77,22.78,22.67,22.68,56200.0,17.1657,17.1732,17.0903,17.0978,56200.0
2009-06-17 10:40:00,22.68,22.74,22.51,22.58,130000.0,17.0978,17.1431,16.9697,17.0225,130000.0
2009-06-17 10:50:00,22.58,22.61,22.49,22.57,120600.0,17.0225,17.0451,16.9546,17.0149,120600.0
2009-06-17 11:00:00,22.57,22.62,22.49,22.62,56500.0,17.0149,17.0526,16.9546,17.0526,56500.0
2009-06-17 11:10:00,22.62,22.67,22.51,22.56,44300.0,17.0526,17.0903,16.9697,17.0074,44300.0
2009-06-17 11:20:00,22.56,22.58,22.46,22.46,27100.0,17.0074,17.0225,16.932,16.932,27100.0
2009-06-17 11:30:00,22.48,22.6,22.45,22.47,24600.0,16.9471,17.0375,16.9245,16.9395,24600.0
2009-06-17 11:40:00,22.47,22.58,22.46,22.52,24900.0,16.9395,17.0225,16.932,16.9772,24900.0
2009-06-17 11:50:00,22.52,22.56,22.49,22.53,42400.0,16.9772,17.0074,16.9546,16.9848,42400.0
2009-06-17 12:00:00,22.53,22.53,22.46,22.52,32300.0,16.9848,16.9848,16.932,16.9772,32300.0
2009-06-17 12:10:00,22.52,22.56,22.52,22.53,6600.0,16.9772,17.0074,16.9772,16.9848,6600.0
2009-06-17 12:20:00,22.53,22.64,22.51,22.64,23900.0,16.9848,17.0677,16.9697,17.0677,23900.0
2009-06-17 12:30:00,22.64,22.64,22.57,22.62,25400.0,17.0677,17.0677,17.0149,17.0526,25400.0
2009-06-17 12:40:00,22.62,22.63,22.59,22.62,24300.0,17.0526,17.0601,17.03,17.0526,24300.0
2009-06-17 12:50:00,22.63,22.63,22.56,22.56,147500.0,17.0601,17.0601,17.0074,17.0074,147500.0
2009-06-17 13:00:00,22.57,22.58,22.54,22.56,28800.0,17.0149,17.0225,16.9923,17.0074,28800.0
2009-06-17 13:10:00,22.56,22.6,22.52,22.52,19800.0,17.0074,17.0375,16.9772,16.9772,19800.0
2009-06-17 13:20:00,22.52,22.6,22.51,22.59,19400.0,16.9772,17.0375,16.9697,17.03,19400.0
2009-06-17 13:30:00,22.6,22.6,22.54,22.6,38500.0,17.0375,17.0375,16.9923,17.0375,38500.0
2009-06-17 13:40:00,22.59,22.64,22.58,22.62,43800.0,17.03,17.0677,17.0225,17.0526,43800.0
2009-06-17 13:50:00,22.61,22.63,22.59,22.6,13300.0,17.0451,17.0601,17.03,17.0375,13300.0
2009-06-17 14:00:00,22.59,22.66,22.59,22.66,26900.0,17.03,17.0828,17.03,17.0828,26900.0
2009-06-17 14:10:00,22.67,22.74,22.67,22.73,18100.0,17.0903,17.1431,17.0903,17.1355,18100.0
2009-06-17 14:20:00,22.74,22.88,22.73,22.87,23500.0,17.1431,17.2486,17.1355,17.2411,23500.0
2009-06-17 14:30:00,22.87,22.87,22.79,22.81,25900.0,17.2411,17.2411,17.1808,17.1958,25900.0
2009-06-17 14:40:00,22.8,22.85,22.77,22.84,23700.0,17.1883,17.226,17.1657,17.2185,23700.0
2009-06-17 14:50:00,22.84,22.89,22.79,22.86,26400.0,17.2185,17.2562,17.1808,17.2335,26400.0
2009-06-17 15:00:00,22.86,22.86,22.7,22.73,91500.0,17.2335,17.2335,17.1129,17.1355,91500.0
2009-06-17 15:10:00,22.74,22.82,22.67,22.82,93600.0,17.1431,17.2034,17.0903,17.2034,93600.0
2009-06-17 15:20:00,22.81,22.83,22.76,22.77,45600.0,17.1958,17.2109,17.1582,17.1657,45600.0
2009-06-17 15:30:00,22.78,22.8,22.65,22.72,55000.0,17.1732,17.1883,17.0752,17.128,55000.0
2009-06-17 15:40:00,22.71,22.75,22.62,22.7,72300.0,17.1205,17.1506,17.0526,17.1129,72300.0
2009-06-17 15:50:00,22.71,22.74,22.63,22.68,92600.0,17.1205,17.1431,17.0601,17.0978,92600.0
2009-06-18 09:30:00,23.19,23.19,23.0,23.02,83500.0,17.4823,17.4823,17.3391,17.3542,83500.0
2009-06-18 09:40:00,23.02,23.17,23.01,23.15,49700.0,17.3542,17.4672,17.3466,17.4522,49700.0
2009-06-18 09:50:00,23.15,23.41,23.13,23.38,104300.0,17.4522,17.6482,17.4371,17.6256,104300.0
2009-06-18 10:00:00,23.37,23.45,23.37,23.39,81100.0,17.618,17.6783,17.618,17.6331,81100.0
2009-06-18 10:10:00,23.37,23.5,23.28,23.28,37500.0,17.618,17.716,17.5502,17.5502,37500.0
2009-06-18 10:20:00,23.31,23.33,23.26,23.32,5900.0,17.5728,17.5879,17.5351,17.5803,5900.0
2009-06-18 10:30:00,23.33,23.41,23.23,23.41,34100.0,17.5879,17.6482,17.5125,17.6482,34100.0
2009-06-18 10:40:00,23.4,23.48,23.35,23.48,18800.0,17.6406,17.7009,17.6029,17.7009,18800.0
2009-06-18 10:50:00,23.48,23.55,23.31,23.34,64900.0,17.7009,17.7537,17.5728,17.5954,64900.0
2009-06-18 11:00:00,23.31,23.38,23.27,23.27,30400.0,17.5728,17.6256,17.5426,17.5426,30400.0
2009-06-18 11:10:00,23.27,23.38,23.27,23.35,46800.0,17.5426,17.6256,17.5426,17.6029,46800.0
2009-06-18 11:20:00,23.35,23.38,23.3,23.33,30900.0,17.6029,17.6256,17.5652,17.5879,30900.0
2009-06-18 11:30:00,23.31,23.38,23.28,23.34,46800.0,17.5728,17.6256,17.5502,17.5954,46800.0
2009-06-18 11:40:00,23.38,23.45,23.35,23.35,80000.0,17.6256,17.6783,17.6029,17.6029,80000.0
2009-06-18 11:50:00,23.34,23.37,23.31,23.34,56100.0,17.5954,17.618,17.5728,17.5954,56100.0
2009-06-18 12:00:00,23.33,23.35,23.27,23.29,39000.0,17.5879,17.6029,17.5426,17.5577,39000.0
2009-06-18 12:10:00,23.28,23.32,23.26,23.28,35900.0,17.5502,17.5803,17.5351,17.5502,35900.0
2009-06-18 12:20:00,23.27,23.32,23.25,23.31,42600.0,17.5426,17.5803,17.5275,17.5728,42600.0
2009-06-18 12:30:00,23.31,23.35,23.29,23.32,41000.0,17.5728,17.6029,17.5577,17.5803,41000.0
2009-06-18 12:40:00,23.31,23.34,23.29,23.33,35700.0,17.5728,17.5954,17.5577,17.5879,35700.0
2009-06-18 12:50:00,23.33,23.33,23.3,23.31,12600.0,17.5879,17.5879,17.5652,17.5728,12600.0
2009-06-18 13:00:00,23.31,23.39,23.27,23.36,29200.0,17.5728,17.6331,17.5426,17.6105,29200.0
2009-06-18 13:10:00,23.35,23.46,23.3,23.32,37100.0,17.6029,17.6859,17.5652,17.5803,37100.0
2009-06-18 13:20:00,23.35,23.42,23.32,23.4,25400.0,17.6029,17.6557,17.5803,17.6406,25400.0
2009-06-18 13:30:00,23.41,23.52,23.39,23.51,36700.0,17.6482,17.7311,17.6331,17.7236,36700.0
2009-06-18 13:40:00,23.51,23.58,23.51,23.57,35000.0,17.7236,17.7763,17.7236,17.7688,35000.0
2009-06-18 13:50:00,23.56,23.67,23.54,23.64,79800.0,17.7612,17.8442,17.7462,17.8216,79800.0
2009-06-18 14:00:00,23.64,23.68,23.58,23.58,44900.0,17.8216,17.8517,17.7763,17.7763,44900.0
2009-06-18 14:10:00,23.58,23.64,23.54,23.63,45400.0,17.7763,17.8216,17.7462,17.814,45400.0
2009-06-18 14:20:00,23.65,23.65,23.58,23.6,40500.0,17.8291,17.8291,17.7763,17.7914,40500.0
2009-06-18 14:30:00,23.6,23.65,23.57,23.65,43500.0,17.7914,17.8291,17.7688,17.8291,43500.0
2009-06-18 14:40:00,23.65,23.7,23.6,23.66,54200.0,17.8291,17.8668,17.7914,17.8366,54200.0
2009-06-18 14:50:00,23.68,23.78,23.67,23.75,84700.0,17.8517,17.9271,17.8442,17.9045,84700.0
2009-06-18 15:00:00,23.76,23.84,23.73,23.82,85300.0,17.912,17.9723,17.8894,17.9573,85300.0
2009-06-18 15:10:00,23.81,23.91,23.79,23.85,97300.0,17.9497,18.0251,17.9346,17.9799,97300.0
2009-06-18 15:20:00,23.85,23.85,23.75,23.76,25100.0,17.9799,17.9799,17.9045,17.912,25100.0
2009-06-18 15:30:00,23.77,23.78,23.65,23.66,21900.0,17.9196,17.9271,17.8291,17.8366,21900.0
2009-06-18 15:40:00,23.67,23.75,23.61,23.67,45400.0,17.8442,17.9045,17.7989,17.8442,45400.0
2009-06-18 15:50:00,23.67,23.9,23.28,23.81,125600.0,17.8442,18.0176,17.5502,17.9497,125600.0
2009-06-19 09:30:00,23.91,24.08,23.71,23.9,94700.0,18.0251,18.1533,17.8743,18.0176,94700.0
2009-06-19 09:40:00,23.9,24.06,23.89,24.0,46400.0,18.0176,18.1382,18.01,18.093,46400.0
2009-06-19 09:50:00,24.0,24.11,23.95,24.09,62500.0,18.093,18.1759,18.0553,18.1608,62500.0
2009-06-19 10:00:00,24.11,24.24,24.07,24.16,131700.0,18.1759,18.2739,18.1457,18.2136,131700.0
2009-06-19 10:10:00,24.16,24.2,24.03,24.11,80200.0,18.2136,18.2437,18.1156,18.1759,80200.0
2009-06-19 10:20:00,24.11,24.11,23.98,23.98,26600.0,18.1759,18.1759,18.0779,18.0779,26600.0
2009-06-19 10:30:00,23.99,24.08,23.96,24.01,37600.0,18.0854,18.1533,18.0628,18.1005,37600.0
2009-06-19 10:40:00,24.01,24.08,24.0,24.07,50700.0,18.1005,18.1533,18.093,18.1457,50700.0
2009-06-19 10:50:00,24.06,24.11,23.97,24.05,29500.0,18.1382,18.1759,18.0703,18.1306,29500.0
2009-06-19 11:00:00,24.05,24.1,24.01,24.03,19100.0,18.1306,18.1683,18.1005,18.1156,19100.0
2009-06-19 11:10:00,24.01,24.08,23.98,24.08,39200.0,18.1005,18.1533,18.0779,18.1533,39200.0
2009-06-19 11:20:00,24.08,24.11,23.92,23.92,70100.0,18.1533,18.1759,18.0326,18.0326,70100.0
2009-06-19 11:30:00,23.93,23.97,23.86,23.92,44400.0,18.0402,18.0703,17.9874,18.0326,44400.0
2009-06-19 11:40:00,23.92,23.95,23.86,23.91,36500.0,18.0326,18.0553,17.9874,18.0251,36500.0
2009-06-19 11:50:00,23.92,24.02,23.9,23.98,42600.0,18.0326,18.108,18.0176,18.0779,42600.0
2009-06-19 12:00:00,23.97,23.98,23.88,23.88,41600.0,18.0703,18.0779,18.0025,18.0025,41600.0
2009-06-19 12:10:00,23.88,23.9,23.88,23.9,42100.0,18.0025,18.0176,18.0025,18.0176,42100.0
2009-06-19 12:20:00,23.9,23.9,23.87,23.9,63100.0,18.0176,18.0176,17.995,18.0176,63100.0
2009-06-19 12:30:00,23.89,23.9,23.82,23.85,50200.0,18.01,18.0176,17.9573,17.9799,50200.0
2009-06-19 12:40:00,23.86,23.9,23.84,23.84,51400.0,17.9874,18.0176,17.9723,17.9723,51400.0
2009-06-19 12:50:00,23.84,23.87,23.8,23.81,24200.0,17.9723,17.995,17.9422,17.9497,24200.0
2009-06-19 13:00:00,23.8,23.85,23.8,23.82,16700.0,17.9422,17.9799,17.9422,17.9573,16700.0
2009-06-19 13:10:00,23.81,23.85,23.81,23.83,34000.0,17.9497,17.9799,17.9497,17.9648,34000.0
2009-06-19 13:20:00,23.83,23.84,23.81,23.82,13700.0,17.9648,17.9723,17.9497,17.9573,13700.0
2009-06-19 13:30:00,23.82,23.94,23.82,23.87,27800.0,17.9573,18.0477,17.9573,17.995,27800.0
2009-06-19 13:40:00,23.88,23.88,23.82,23.85,18400.0,18.0025,18.0025,17.9573,17.9799,18400.0
2009-06-19 13:50:00,23.85,23.9,23.84,23.84,13800.0,17.9799,18.0176,17.9723,17.9723,13800.0
2009-06-19 14:00:00,23.84,23.89,23.84,23.87,25000.0,17.9723,18.01,17.9723,17.995,25000.0
2009-06-19 14:10:00,23.86,23.86,23.76,23.76,44300.0,17.9874,17.9874,17.912,17.912,44300.0
2009-06-19 14:20:00,23.76,23.8,23.7,23.71,82100.0,17.912,17.9422,17.8668,17.8743,82100.0
2009-06-19 14:30:00,23.72,23.76,23.7,23.73,36500.0,17.8819,17.912,17.8668,17.8894,36500.0
2009-06-19 14:40:00,23.73,23.74,23.67,23.72,45500.0,17.8894,17.8969,17.8442,17.8819,45500.0
2009-06-19 14:50:00,23.7,23.73,23.67,23.69,53100.0,17.8668,17.8894,17.8442,17.8593,53100.0
2009-06-19 15:00:00,23.68,23.73,23.65,23.67,48100.0,17.8517,17.8894,17.8291,17.8442,48100.0
2009-06-19 15:10:00,23.68,23.74,23.65,23.71,42700.0,17.8517,17.8969,17.8291,17.8743,42700.0
2009-06-19 15:20:00,23.71,23.76,23.65,23.73,49900.0,17.8743,17.912,17.8291,17.8894,49900.0
2009-06-19 15:30:00,23.75,23.79,23.65,23.67,95800.0,17.9045,17.9346,17.8291,17.8442,95800.0
2009-06-19 15:40:00,23.66,23.76,23.6,23.63,144100.0,17.8366,17.912,17.7914,17.814,144100.0
2009-06-19 15:50:00,23.63,23.77,23.6,23.77,195000.0,17.814,17.9196,17.7914,17.9196,195000.0
2009-06-22 09:30:00,23.69,23.72,23.39,23.44,63200.0,17.8593,17.8819,17.6331,17.6708,63200.0
2009-06-22 09:40:00,23.44,23.58,23.41,23.54,38400.0,17.6708,17.7763,17.6482,17.7462,38400.0
2009-06-22 09:50:00,23.55,23.57,23.41,23.43,42900.0,17.7537,17.7688,17.6482,17.6632,42900.0
2009-06-22 10:00:00,23.44,23.48,23.41,23.43,21000.0,17.6708,17.7009,17.6482,17.6632,21000.0
2009-06-22 10:10:00,23.44,23.47,23.39,23.41,26000.0,17.6708,17.6934,17.6331,17.6482,26000.0
2009-06-22 10:20:00,23.41,23.67,23.41,23.65,21000.0,17.6482,17.8442,17.6482,17.8291,21000.0
2009-06-22 10:30:00,23.65,23.65,23.55,23.58,14400.0,17.8291,17.8291,17.7537,17.7763,14400.0
2009-06-22 10:40:00,23.59,23.65,23.56,23.64,15100.0,17.7839,17.8291,17.7612,17.8216,15100.0
2009-06-22 10:50:00,23.63,23.63,23.45,23.54,189500.0,17.814,17.814,17.6783,17.7462,189500.0
2009-06-22 11:00:00,23.54,23.56,23.49,23.49,10300.0,17.7462,17.7612,17.7085,17.7085,10300.0
2009-06-22 11:10:00,23.48,23.49,23.27,23.32,25200.0,17.7009,17.7085,17.5426,17.5803,25200.0
2009-06-22 11:20:00,23.33,23.37,23.29,23.37,15400.0,17.5879,17.618,17.5577,17.618,15400.0
2009-06-22 11:30:00,23.36,23.45,23.29,23.29,25400.0,17.6105,17.6783,17.5577,17.5577,25400.0
2009-06-22 11:40:00,23.3,23.36,23.25,23.27,11800.0,17.5652,17.6105,17.5275,17.5426,11800.0
2009-06-22 11:50:00,23.26,23.37,23.24,23.28,38400.0,17.5351,17.618,17.52,17.5502,38400.0
2009-06-22 12:00:00,23.29,23.39,23.27,23.35,15700.0,17.5577,17.6331,17.5426,17.6029,15700.0
2009-06-22 12:10:00,23.36,23.44,23.35,23.44,10400.0,17.6105,17.6708,17.6029,17.6708,10400.0
2009-06-22 12:20:00,23.44,23.44,23.36,23.4,14500.0,17.6708,17.6708,17.6105,17.6406,14500.0
2009-06-22 12:30:00,23.4,23.44,23.39,23.39,25000.0,17.6406,17.6708,17.6331,17.6331,25000.0
2009-06-22 12:40:00,23.4,23.42,23.34,23.34,9100.0,17.6406,17.6557,17.5954,17.5954,9100.0
2009-06-22 12:50:00,23.33,23.4,23.3,23.39,14100.0,17.5879,17.6406,17.5652,17.6331,14100.0
2009-06-22 13:00:00,23.38,23.4,23.28,23.29,11700.0,17.6256,17.6406,17.5502,17.5577,11700.0
2009-06-22 13:10:00,23.3,23.3,23.2,23.2,11700.0,17.5652,17.5652,17.4899,17.4899,11700.0
2009-06-22 13:20:00,23.2,23.21,23.14,23.19,23900.0,17.4899,17.4974,17.4446,17.4823,23900.0
2009-06-22 13:30:00,23.16,23.23,23.16,23.23,10000.0,17.4597,17.5125,17.4597,17.5125,10000.0
2009-06-22 13:40:00,23.23,23.28,23.22,23.26,17500.0,17.5125,17.5502,17.5049,17.5351,17500.0
2009-06-22 13:50:00,23.27,23.3,23.22,23.26,18100.0,17.5426,17.5652,17.5049,17.5351,18100.0
2009-06-22 14:00:00,23.26,23.27,23.21,23.24,21000.0,17.5351,17.5426,17.4974,17.52,21000.0
2009-06-22 14:10:00,23.25,23.3,23.22,23.29,17700.0,17.5275,17.5652,17.5049,17.5577,17700.0
2009-06-22 14:20:00,23.3,23.31,23.2,23.2,14800.0,17.5652,17.5728,17.4899,17.4899,14800.0
2009-06-22 14:30:00,23.2,23.31,23.17,23.27,30800.0,17.4899,17.5728,17.4672,17.5426,30800.0
2009-06-22 14:40:00,23.26,23.27,23.19,23.23,8300.0,17.5351,17.5426,17.4823,17.5125,8300.0
2009-06-22 14:50:00,23.21,23.23,23.19,23.23,7900.0,17.4974,17.5125,17.4823,17.5125,7900.0
2009-06-22 15:00:00,23.23,23.26,23.22,23.23,9700.0,17.5125,17.5351,17.5049,17.5125,9700.0
2009-06-22 15:10:00,23.23,23.24,23.18,23.23,25500.0,17.5125,17.52,17.4748,17.5125,25500.0
2009-06-22 15:20:00,23.23,23.26,23.18,23.2,42800.0,17.5125,17.5351,17.4748,17.4899,42800.0
2009-06-22 15:30:00,23.2,23.23,23.17,23.21,50200.0,17.4899,17.5125,17.4672,17.4974,50200.0
2009-06-22 15:40:00,23.22,23.22,23.14,23.16,55400.0,17.5049,17.5049,17.4446,17.4597,55400.0
2009-06-22 15:50:00,23.16,23.18,23.08,23.11,58400.0,17.4597,17.4748,17.3994,17.422,58400.0
2009-06-23 09:30:00,23.0,23.24,22.9,23.06,60100.0,17.3391,17.52,17.2637,17.3843,60100.0
2009-06-23 09:40:00,23.03,23.19,22.97,23.11,100400.0,17.3617,17.4823,17.3165,17.422,100400.0
2009-06-23 09:50:00,23.12,23.18,23.06,23.11,40900.0,17.4295,17.4748,17.3843,17.422,40900.0
2009-06-23 10:00:00,23.11,23.11,22.94,23.03,38400.0,17.422,17.422,17.2938,17.3617,38400.0
2009-06-23 10:10:00,23.03,23.05,22.97,22.98,39100.0,17.3617,17.3768,17.3165,17.324,39100.0
2009-06-23 10:20:00,22.96,23.06,22.92,23.02,48700.0,17.3089,17.3843,17.2788,17.3542,48700.0
2009-06-23 10:30:00,23.0,23.03,22.8,22.83,46100.0,17.3391,17.3617,17.1883,17.2109,46100.0
2009-06-23 10:40:00,22.84,22.89,22.8,22.89,35200.0,17.2185,17.2562,17.1883,17.2562,35200.0
2009-06-23 10:50:00,22.89,22.97,22.83,22.94,62900.0,17.2562,17.3165,17.2109,17.2938,62900.0
2009-06-23 11:00:00,22.93,22.96,22.83,22.87,19700.0,17.2863,17.3089,17.2109,17.2411,19700.0
2009-06-23 11:10:00,22.87,22.91,22.79,22.91,81500.0,17.2411,17.2712,17.1808,17.2712,81500.0
2009-06-23 11:20:00,22.9,22.99,22.88,22.93,32700.0,17.2637,17.3315,17.2486,17.2863,32700.0
2009-06-23 11:30:00,22.93,23.0,22.84,22.9,63800.0,17.2863,17.3391,17.2185,17.2637,63800.0
2009-06-23 11:40:00,22.88,22.94,22.86,22.89,26300.0,17.2486,17.2938,17.2335,17.2562,26300.0
2009-06-23 11:50:00,22.89,22.9,22.85,22.85,11700.0,17.2562,17.2637,17.226,17.226,11700.0
2009-06-23 12:00:00,22.84,22.89,22.81,22.81,30400.0,17.2185,17.2562,17.1958,17.1958,30400.0
2009-06-23 12:10:00,22.81,22.87,22.79,22.82,32900.0,17.1958,17.2411,17.1808,17.2034,32900.0
2009-06-23 12:20:00,22.82,22.85,22.8,22.81,42600.0,17.2034,17.226,17.1883,17.1958,42600.0
2009-06-23 12:30:00,22.81,22.9,22.74,22.74,60900.0,17.1958,17.2637,17.1431,17.1431,60900.0
2009-06-23 12:40:00,22.75,22.78,22.72,22.74,74800.0,17.1506,17.1732,17.128,17.1431,74800.0
2009-06-23 12:50:00,22.72,22.73,22.57,22.62,71400.0,17.128,17.1355,17.0149,17.0526,71400.0
2009-06-23 13:00:00,22.62,22.69,22.58,22.61,94700.0,17.0526,17.1054,17.0225,17.0451,94700.0
2009-06-23 13:10:00,22.61,22.75,22.58,22.74,112100.0,17.0451,17.1506,17.0225,17.1431,112100.0
2009-06-23 13:20:00,22.75,22.75,22.56,22.56,83900.0,17.1506,17.1506,17.0074,17.0074,83900.0
2009-06-23 13:30:00,22.56,22.63,22.53,22.58,57800.0,17.0074,17.0601,16.9848,17.0225,57800.0
2009-06-23 13:40:00,22.58,22.65,22.53,22.61,68400.0,17.0225,17.0752,16.9848,17.0451,68400.0
2009-06-23 13:50:00,22.61,22.63,22.51,22.52,72900.0,17.0451,17.0601,16.9697,16.9772,72900.0
2009-06-23 14:00:00,22.52,22.55,22.49,22.5,89500.0,16.9772,16.9998,16.9546,16.9621,89500.0
2009-06-23 14:10:00,22.49,22.5,22.47,22.49,81400.0,16.9546,16.9621,16.9395,16.9546,81400.0
2009-06-23 14:20:00,22.48,22.5,22.44,22.45,51300.0,16.9471,16.9621,16.9169,16.9245,51300.0
2009-06-23 14:30:00,22.46,22.48,22.43,22.46,43600.0,16.932,16.9471,16.9094,16.932,43600.0
2009-06-23 14:40:00,22.46,22.5,22.45,22.48,56600.0,16.932,16.9621,16.9245,16.9471,56600.0
2009-06-23 14:50:00,22.49,22.61,22.48,22.52,136300.0,16.9546,17.0451,16.9471,16.9772,136300.0
2009-06-23 15:00:00,22.53,22.56,22.43,22.43,47400.0,16.9848,17.0074,16.9094,16.9094,47400.0
2009-06-23 15:10:00,22.43,22.53,22.42,22.46,88900.0,16.9094,16.9848,16.9018,16.932,88900.0
2009-06-23 15:20:00,22.46,22.54,22.44,22.5,67300.0,16.932,16.9923,16.9169,16.9621,67300.0
2009-06-23 15:30:00,22.49,22.54,22.47,22.53,67700.0,16.9546,16.9923,16.9395,16.9848,67700.0
2009-06-23 15:40:00,22.53,22.65,22.52,22.6,170600.0,16.9848,17.0752,16.9772,17.0375,170600.0
2009-06-23 15:50:00,22.6,22.84,22.59,22.78,390600.0,17.0375,17.2185,17.03,17.1732,390600.0
2009-06-24 09:30:00,23.07,23.12,22.78,22.85,51100.0,17.3919,17.4295,17.1732,17.226,51100.0
2009-06-24 09:40:00,22.86,22.96,22.78,22.82,31100.0,17.2335,17.3089,17.1732,17.2034,31100.0
2009-06-24 09:50:00,22.82,22.99,22.81,22.97,30700.0,17.2034,17.3315,17.1958,17.3165,30700.0
2009-06-24 10:00:00,22.97,22.97,22.88,22.95,214500.0,17.3165,17.3165,17.2486,17.3014,214500.0
2009-06-24 10:10:00,22.95,23.0,22.89,22.93,63800.0,17.3014,17.3391,17.2562,17.2863,63800.0
2009-06-24 10:20:00,22.92,22.93,22.85,22.93,34800.0,17.2788,17.2863,17.226,17.2863,34800.0
2009-06-24 10:30:00,22.93,22.97,22.85,22.93,26700.0,17.2863,17.3165,17.226,17.2863,26700.0
2009-06-24 10:40:00,22.92,22.98,22.87,22.98,30500.0,17.2788,17.324,17.2411,17.324,30500.0
2009-06-24 10:50:00,22.99,23.03,22.96,22.97,44000.0,17.3315,17.3617,17.3089,17.3165,44000.0
2009-06-24 11:00:00,22.97,23.0,22.97,22.99,15300.0,17.3165,17.3391,17.3165,17.3315,15300.0
2009-06-24 11:10:00,22.99,23.05,22.99,23.03,22200.0,17.3315,17.3768,17.3315,17.3617,22200.0
2009-06-24 11:20:00,23.03,23.06,23.01,23.06,38100.0,17.3617,17.3843,17.3466,17.3843,38100.0
2009-06-24 11:30:00,23.06,23.07,23.03,23.03,44200.0,17.3843,17.3919,17.3617,17.3617,44200.0
2009-06-24 11:40:00,23.02,23.02,22.99,23.01,21600.0,17.3542,17.3542,17.3315,17.3466,21600.0
2009-06-24 11:50:00,23.01,23.06,22.99,23.05,43000.0,17.3466,17.3843,17.3315,17.3768,43000.0
2009-06-24 12:00:00,23.05,23.09,23.05,23.08,35000.0,17.3768,17.4069,17.3768,17.3994,35000.0
2009-06-24 12:10:00,23.08,23.09,23.05,23.07,11800.0,17.3994,17.4069,17.3768,17.3919,11800.0
2009-06-24 12:20:00,23.05,23.19,23.05,23.16,48500.0,17.3768,17.4823,17.3768,17.4597,48500.0
2009-06-24 12:30:00,23.16,23.2,23.15,23.17,32700.0,17.4597,17.4899,17.4522,17.4672,32700.0
2009-06-24 12:40:00,23.17,23.18,23.16,23.16,50300.0,17.4672,17.4748,17.4597,17.4597,50300.0
2009-06-24 12:50:00,23.15,23.16,23.11,23.11,33300.0,17.4522,17.4597,17.422,17.422,33300.0
2009-06-24 13:00:00,23.11,23.19,23.09,23.16,23300.0,17.422,17.4823,17.4069,17.4597,23300.0
2009-06-24 13:10:00,23.17,23.17,23.12,23.13,45400.0,17.4672,17.4672,17.4295,17.4371,45400.0
2009-06-24 13:20:00,23.12,23.21,23.12,23.18,33900.0,17.4295,17.4974,17.4295,17.4748,33900.0
2009-06-24 13:30:00,23.17,23.22,23.16,23.22,33700.0,17.4672,17.5049,17.4597,17.5049,33700.0
2009-06-24 13:40:00,23.22,23.22,23.19,23.2,13500.0,17.5049,17.5049,17.4823,17.4899,13500.0
2009-06-24 13:50:00,23.2,23.27,23.2,23.27,39900.0,17.4899,17.5426,17.4899,17.5426,39900.0
2009-06-24 14:00:00,23.26,23.27,23.2,23.21,22400.0,17.5351,17.5426,17.4899,17.4974,22400.0
2009-06-24 14:10:00,23.2,23.25,23.15,23.16,27900.0,17.4899,17.5275,17.4522,17.4597,27900.0
2009-06-24 14:20:00,23.14,23.26,23.05,23.22,121100.0,17.4446,17.5351,17.3768,17.5049,121100.0
2009-06-24 14:30:00,23.22,23.22,23.09,23.17,176600.0,17.5049,17.5049,17.4069,17.4672,176600.0
2009-06-24 14:40:00,23.16,23.33,23.12,23.31,149600.0,17.4597,17.5879,17.4295,17.5728,149600.0
2009-06-24 14:50:00,23.31,23.6,23.3,23.57,148300.0,17.5728,17.7914,17.5652,17.7688,148300.0
2009-06-24 15:00:00,23.57,23.66,23.37,23.4,103100.0,17.7688,17.8366,17.618,17.6406,103100.0
2009-06-24 15:10:00,23.4,23.42,23.25,23.31,119000.0,17.6406,17.6557,17.5275,17.5728,119000.0
2009-06-24 15:20:00,23.3,23.32,23.2,23.24,97600.0,17.5652,17.5803,17.4899,17.52,97600.0
2009-06-24 15:30:00,23.23,23.3,23.18,23.22,98500.0,17.5125,17.5652,17.4748,17.5049,98500.0
2009-06-24 15:40:00,23.23,23.34,23.11,23.31,185200.0,17.5125,17.5954,17.422,17.5728,185200.0
2009-06-24 15:50:00,23.31,23.44,23.29,23.44,247100.0,17.5728,17.6708,17.5577,17.6708,247100.0
2009-06-25 09:30:00,23.84,23.89,23.44,23.5,125200.0,17.9723,18.01,17.6708,17.716,125200.0
2009-06-25 09:40:00,23.5,23.71,23.47,23.7,125100.0,17.716,17.8743,17.6934,17.8668,125100.0
2009-06-25 09:50:00,23.69,23.75,23.66,23.73,105500.0,17.8593,17.9045,17.8366,17.8894,105500.0
2009-06-25 10:00:00,23.73,23.78,23.69,23.78,141100.0,17.8894,17.9271,17.8593,17.9271,141100.0
2009-06-25 10:10:00,23.77,23.78,23.61,23.66,149200.0,17.9196,17.9271,17.7989,17.8366,149200.0
2009-06-25 10:20:00,23.66,23.71,23.61,23.66,66200.0,17.8366,17.8743,17.7989,17.8366,66200.0
2009-06-25 10:30:00,23.66,23.68,23.54,23.64,41700.0,17.8366,17.8517,17.7462,17.8216,41700.0
2009-06-25 10:40:00,23.62,23.82,23.62,23.82,83800.0,17.8065,17.9573,17.8065,17.9573,83800.0
2009-06-25 10:50:00,23.82,23.83,23.65,23.66,57600.0,17.9573,17.9648,17.8291,17.8366,57600.0
2009-06-25 11:00:00,23.65,23.66,23.55,23.59,28300.0,17.8291,17.8366,17.7537,17.7839,28300.0
2009-06-25 11:10:00,23.59,23.82,23.59,23.81,208400.0,17.7839,17.9573,17.7839,17.9497,208400.0
2009-06-25 11:20:00,23.81,23.97,23.8,23.95,48600.0,17.9497,18.0703,17.9422,18.0553,48600.0
2009-06-25 11:30:00,23.95,23.95,23.84,23.88,29400.0,18.0553,18.0553,17.9723,18.0025,29400.0
2009-06-25 11:40:00,23.88,23.92,23.86,23.92,23900.0,18.0025,18.0326,17.9874,18.0326,23900.0
2009-06-25 11:50:00,23.91,23.94,23.88,23.94,106700.0,18.0251,18.0477,18.0025,18.0477,106700.0
2009-06-25 12:00:00,23.94,24.01,23.92,23.99,188300.0,18.0477,18.1005,18.0326,18.0854,188300.0
2009-06-25 12:10:00,24.0,24.02,23.93,23.95,47400.0,18.093,18.108,18.0402,18.0553,47400.0
2009-06-25 12:20:00,23.95,23.99,23.9,23.97,75900.0,18.0553,18.0854,18.0176,18.0703,75900.0
2009-06-25 12:30:00,23.96,23.97,23.79,23.82,61700.0,18.0628,18.0703,17.9346,17.9573,61700.0
2009-06-25 12:40:00,23.82,23.9,23.81,23.84,92000.0,17.9573,18.0176,17.9497,17.9723,92000.0
2009-06-25 12:50:00,23.84,23.87,23.84,23.87,21700.0,17.9723,17.995,17.9723,17.995,21700.0
2009-06-25 13:00:00,23.87,24.05,23.86,24.05,43900.0,17.995,18.1306,17.9874,18.1306,43900.0
2009-06-25 13:10:00,24.05,24.06,23.94,24.02,74000.0,18.1306,18.1382,18.0477,18.108,74000.0
2009-06-25 13:20:00,24.02,24.09,23.98,24.02,37600.0,18.108,18.1608,18.0779,18.108,37600.0
2009-06-25 13:30:00,24.04,24.1,24.04,24.09,71700.0,18.1231,18.1683,18.1231,18.1608,71700.0
2009-06-25 13:40:00,24.11,24.17,24.11,24.17,36000.0,18.1759,18.2211,18.1759,18.2211,36000.0
2009-06-25 13:50:00,24.18,24.18,24.15,24.16,29700.0,18.2287,18.2287,18.206,18.2136,29700.0
2009-06-25 14:00:00,24.17,24.2,24.09,24.12,141900.0,18.2211,18.2437,18.1608,18.1834,141900.0
2009-06-25 14:10:00,24.13,24.16,24.03,24.05,70400.0,18.191,18.2136,18.1156,18.1306,70400.0
2009-06-25 14:20:00,24.06,24.09,23.96,24.0,45000.0,18.1382,18.1608,18.0628,18.093,45000.0
2009-06-25 14:30:00,24.0,24.0,23.83,23.84,68200.0,18.093,18.093,17.9648,17.9723,68200.0
2009-06-25 14:40:00,23.83,23.84,23.71,23.77,162900.0,17.9648,17.9723,17.8743,17.9196,162900.0
2009-06-25 14:50:00,23.79,23.79,23.66,23.69,353000.0,17.9346,17.9346,17.8366,17.8593,353000.0
2009-06-25 15:00:00,23.7,23.72,23.59,23.72,158300.0,17.8668,17.8819,17.7839,17.8819,158300.0
2009-06-25 15:10:00,23.71,23.76,23.65,23.71,89400.0,17.8743,17.912,17.8291,17.8743,89400.0
2009-06-25 15:20:00,23.71,23.77,23.69,23.77,55600.0,17.8743,17.9196,17.8593,17.9196,55600.0
2009-06-25 15:30:00,23.77,23.83,23.65,23.82,194000.0,17.9196,17.9648,17.8291,17.9573,194000.0
2009-06-25 15:40:00,23.82,23.82,23.69,23.69,155800.0,17.9573,17.9573,17.8593,17.8593,155800.0
2009-06-25 15:50:00,23.69,23.81,23.54,23.69,371500.0,17.8593,17.9497,17.7462,17.8593,371500.0
2009-06-26 09:30:00,23.78,23.79,23.51,23.61,25300.0,17.9271,17.9346,17.7236,17.7989,25300.0
2009-06-26 09:40:00,23.61,23.65,23.57,23.59,34700.0,17.7989,17.8291,17.7688,17.7839,34700.0
2009-06-26 09:50:00,23.6,23.64,23.5,23.54,39700.0,17.7914,17.8216,17.716,17.7462,39700.0
2009-06-26 10:00:00,23.54,23.63,23.49,23.62,112800.0,17.7462,17.814,17.7085,17.8065,112800.0
2009-06-26 10:10:00,23.62,23.62,23.55,23.61,15200.0,17.8065,17.8065,17.7537,17.7989,15200.0
2009-06-26 10:20:00,23.61,23.65,23.54,23.55,49600.0,17.7989,17.8291,17.7462,17.7537,49600.0
2009-06-26 10:30:00,23.55,23.58,23.52,23.52,72300.0,17.7537,17.7763,17.7311,17.7311,72300.0
2009-06-26 10:40:00,23.53,23.6,23.51,23.57,72800.0,17.7386,17.7914,17.7236,17.7688,72800.0
2009-06-26 10:50:00,23.58,23.62,23.57,23.58,33600.0,17.7763,17.8065,17.7688,17.7763,33600.0
2009-06-26 11:00:00,23.57,23.59,23.38,23.48,134000.0,17.7688,17.7839,17.6256,17.7009,134000.0
2009-06-26 11:10:00,23.48,23.5,23.41,23.47,60700.0,17.7009,17.716,17.6482,17.6934,60700.0
2009-06-26 11:20:00,23.47,23.52,23.45,23.47,41700.0,17.6934,17.7311,17.6783,17.6934,41700.0
2009-06-26 11:30:00,23.47,23.49,23.42,23.46,56100.0,17.6934,17.7085,17.6557,17.6859,56100.0
2009-06-26 11:40:00,23.46,23.5,23.41,23.43,34100.0,17.6859,17.716,17.6482,17.6632,34100.0
2009-06-26 11:50:00,23.42,23.47,23.38,23.41,75700.0,17.6557,17.6934,17.6256,17.6482,75700.0
2009-06-26 12:00:00,23.4,23.41,23.34,23.34,55200.0,17.6406,17.6482,17.5954,17.5954,55200.0
2009-06-26 12:10:00,23.33,23.38,23.3,23.33,26600.0,17.5879,17.6256,17.5652,17.5879,26600.0
2009-06-26 12:20:00,23.33,23.54,23.31,23.5,108300.0,17.5879,17.7462,17.5728,17.716,108300.0
2009-06-26 12:30:00,23.51,23.58,23.5,23.58,39100.0,17.7236,17.7763,17.716,17.7763,39100.0
2009-06-26 12:40:00,23.6,23.67,23.59,23.65,63600.0,17.7914,17.8442,17.7839,17.8291,63600.0
2009-06-26 12:50:00,23.67,23.71,23.65,23.68,11300.0,17.8442,17.8743,17.8291,17.8517,11300.0
2009-06-26 13:00:00,23.68,23.69,23.58,23.61,43000.0,17.8517,17.8593,17.7763,17.7989,43000.0
2009-06-26 13:10:00,23.61,23.65,23.59,23.62,17900.0,17.7989,17.8291,17.7839,17.8065,17900.0
2009-06-26 13:20:00,23.63,23.67,23.61,23.62,48200.0,17.814,17.8442,17.7989,17.8065,48200.0
2009-06-26 13:30:00,23.62,23.63,23.5,23.51,46400.0,17.8065,17.814,17.716,17.7236,46400.0
2009-06-26 13:40:00,23.52,23.6,23.49,23.6,12100.0,17.7311,17.7914,17.7085,17.7914,12100.0
2009-06-26 13:50:00,23.59,23.6,23.5,23.5,10100.0,17.7839,17.7914,17.716,17.716,10100.0
2009-06-26 14:00:00,23.52,23.57,23.5,23.56,9800.0,17.7311,17.7688,17.716,17.7612,9800.0
2009-06-26 14:10:00,23.57,23.57,23.53,23.57,19300.0,17.7688,17.7688,17.7386,17.7688,19300.0
2009-06-26 14:20:00,23.57,23.6,23.56,23.6,8700.0,17.7688,17.7914,17.7612,17.7914,8700.0
2009-06-26 14:30:00,23.59,23.63,23.57,23.6,11200.0,17.7839,17.814,17.7688,17.7914,11200.0
2009-06-26 14:40:00,23.6,23.62,23.57,23.58,12900.0,17.7914,17.8065,17.7688,17.7763,12900.0
2009-06-26 14:50:00,23.59,23.64,23.58,23.64,16600.0,17.7839,17.8216,17.7763,17.8216,16600.0
2009-06-26 15:00:00,23.63,23.65,23.6,23.63,20600.0,17.814,17.8291,17.7914,17.814,20600.0
2009-06-26 15:10:00,23.63,23.64,23.55,23.58,22600.0,17.814,17.8216,17.7537,17.7763,22600.0
2009-06-26 15:20:00,23.58,23.65,23.54,23.61,51000.0,17.7763,17.8291,17.7462,17.7989,51000.0
2009-06-26 15:30:00,23.61,23.69,23.59,23.61,128900.0,17.7989,17.8593,17.7839,17.7989,128900.0
2009-06-26 15:40:00,23.63,23.81,23.63,23.79,132400.0,17.814,17.9497,17.814,17.9346,132400.0
2009-06-26 15:50:00,23.78,23.81,23.64,23.72,111700.0,17.9271,17.9497,17.8216,17.8819,111700.0
2009-06-29 09:30:00,24.05,24.53,23.75,23.75,121400.0,18.1306,18.4925,17.9045,17.9045,121400.0
2009-06-29 09:40:00,23.76,23.86,23.65,23.85,70600.0,17.912,17.9874,17.8291,17.9799,70600.0
2009-06-29 09:50:00,23.84,23.98,23.75,23.81,508800.0,17.9723,18.0779,17.9045,17.9497,508800.0
2009-06-29 10:00:00,23.81,23.83,23.75,23.81,114400.0,17.9497,17.9648,17.9045,17.9497,114400.0
2009-06-29 10:10:00,23.81,23.88,23.81,23.88,124200.0,17.9497,18.0025,17.9497,18.0025,124200.0
2009-06-29 10:20:00,23.89,23.98,23.89,23.98,102700.0,18.01,18.0779,18.01,18.0779,102700.0
2009-06-29 10:30:00,23.97,24.01,23.96,23.97,88400.0,18.0703,18.1005,18.0628,18.0703,88400.0
2009-06-29 10:40:00,23.96,24.02,23.96,24.0,68900.0,18.0628,18.108,18.0628,18.093,68900.0
2009-06-29 10:50:00,24.0,24.04,23.96,23.96,61000.0,18.093,18.1231,18.0628,18.0628,61000.0
2009-06-29 11:00:00,23.96,24.21,23.96,24.2,94500.0,18.0628,18.2513,18.0628,18.2437,94500.0
2009-06-29 11:10:00,24.21,24.26,24.09,24.1,239700.0,18.2513,18.289,18.1608,18.1683,239700.0
2009-06-29 11:20:00,24.1,24.17,24.07,24.15,83500.0,18.1683,18.2211,18.1457,18.206,83500.0
2009-06-29 11:30:00,24.15,24.26,24.14,24.25,108400.0,18.206,18.289,18.1985,18.2814,108400.0
2009-06-29 11:40:00,24.25,24.3,24.23,24.27,135000.0,18.2814,18.3191,18.2663,18.2965,135000.0
2009-06-29 11:50:00,24.27,24.28,24.24,24.26,74000.0,18.2965,18.304,18.2739,18.289,74000.0
2009-06-29 12:00:00,24.25,24.32,24.23,24.31,566200.0,18.2814,18.3342,18.2663,18.3267,566200.0
2009-06-29 12:10:00,24.31,24.31,24.26,24.26,73400.0,18.3267,18.3267,18.289,18.289,73400.0
2009-06-29 12:20:00,24.28,24.28,24.2,24.24,65400.0,18.304,18.304,18.2437,18.2739,65400.0
2009-06-29 12:30:00,24.24,24.28,24.22,24.28,131700.0,18.2739,18.304,18.2588,18.304,131700.0
2009-06-29 12:40:00,24.27,24.34,24.27,24.33,62800.0,18.2965,18.3493,18.2965,18.3417,62800.0
2009-06-29 12:50:00,24.32,24.35,24.29,24.35,77700.0,18.3342,18.3568,18.3116,18.3568,77700.0
2009-06-29 13:00:00,24.35,24.37,24.33,24.34,70200.0,18.3568,18.3719,18.3417,18.3493,70200.0
2009-06-29 13:10:00,24.34,24.37,24.3,24.36,87800.0,18.3493,18.3719,18.3191,18.3643,87800.0
2009-06-29 13:20:00,24.36,24.4,24.34,24.37,77600.0,18.3643,18.3945,18.3493,18.3719,77600.0
2009-06-29 13:30:00,24.38,24.49,24.38,24.48,77100.0,18.3794,18.4624,18.3794,18.4548,77100.0
2009-06-29 13:40:00,24.47,24.5,24.45,24.47,125600.0,18.4473,18.4699,18.4322,18.4473,125600.0
2009-06-29 13:50:00,24.47,24.5,24.45,24.47,206800.0,18.4473,18.4699,18.4322,18.4473,206800.0
2009-06-29 14:00:00,24.46,24.47,24.43,24.45,189900.0,18.4397,18.4473,18.4171,18.4322,189900.0
2009-06-29 14:10:00,24.46,24.49,24.46,24.49,75800.0,18.4397,18.4624,18.4397,18.4624,75800.0
2009-06-29 14:20:00,24.48,24.51,24.42,24.47,144900.0,18.4548,18.4774,18.4096,18.4473,144900.0
2009-06-29 14:30:00,24.47,24.5,24.45,24.5,96600.0,18.4473,18.4699,18.4322,18.4699,96600.0
2009-06-29 14:40:00,24.49,24.51,24.43,24.45,133000.0,18.4624,18.4774,18.4171,18.4322,133000.0
2009-06-29 14:50:00,24.44,24.59,24.43,24.58,85200.0,18.4247,18.5377,18.4171,18.5302,85200.0
2009-06-29 15:00:00,24.59,24.64,24.55,24.55,108300.0,18.5377,18.5754,18.5076,18.5076,108300.0
2009-06-29 15:10:00,24.55,24.62,24.55,24.61,66600.0,18.5076,18.5604,18.5076,18.5528,66600.0
2009-06-29 15:20:00,24.61,24.69,24.6,24.67,120900.0,18.5528,18.6131,18.5453,18.598,120900.0
2009-06-29 15:30:00,24.67,24.83,24.67,24.83,227600.0,18.598,18.7187,18.598,18.7187,227600.0
2009-06-29 15:40:00,24.82,24.94,24.77,24.8,273900.0,18.7111,18.8016,18.6734,18.6961,273900.0
2009-06-29 15:50:00,24.81,24.89,24.74,24.85,427300.0,18.7036,18.7639,18.6508,18.7337,427300.0
2009-06-30 09:30:00,24.74,25.19,24.74,24.95,91500.0,18.6508,18.9901,18.6508,18.8091,91500.0
2009-06-30 09:40:00,24.96,24.97,24.87,24.89,83300.0,18.8167,18.8242,18.7488,18.7639,83300.0
2009-06-30 09:50:00,24.89,24.96,24.84,24.86,63100.0,18.7639,18.8167,18.7262,18.7413,63100.0
2009-06-30 10:00:00,24.85,24.88,24.71,24.73,109000.0,18.7337,18.7564,18.6282,18.6433,109000.0
2009-06-30 10:10:00,24.73,24.78,24.6,24.77,96900.0,18.6433,18.681,18.5453,18.6734,96900.0
2009-06-30 10:20:00,24.76,24.77,24.66,24.66,63300.0,18.6659,18.6734,18.5905,18.5905,63300.0
2009-06-30 10:30:00,24.65,24.68,24.56,24.59,48500.0,18.583,18.6056,18.5151,18.5377,48500.0
2009-06-30 10:40:00,24.59,24.72,24.59,24.7,121600.0,18.5377,18.6357,18.5377,18.6207,121600.0
2009-06-30 10:50:00,24.7,24.74,24.7,24.73,21000.0,18.6207,18.6508,18.6207,18.6433,21000.0
2009-06-30 11:00:00,24.74,24.9,24.73,24.86,119600.0,18.6508,18.7714,18.6433,18.7413,119600.0
2009-06-30 11:10:00,24.85,24.93,24.85,24.88,31000.0,18.7337,18.7941,18.7337,18.7564,31000.0
2009-06-30 11:20:00,24.88,25.08,24.88,25.02,112200.0,18.7564,18.9071,18.7564,18.8619,112200.0
2009-06-30 11:30:00,25.02,25.18,25.02,25.16,68700.0,18.8619,18.9825,18.8619,18.9674,68700.0
2009-06-30 11:40:00,25.16,25.43,25.16,25.26,214200.0,18.9674,19.171,18.9674,19.0428,214200.0
2009-06-30 11:50:00,25.25,25.36,25.15,25.15,87100.0,19.0353,19.1182,18.9599,18.9599,87100.0
2009-06-30 12:00:00,25.15,25.33,25.15,25.24,43600.0,18.9599,19.0956,18.9599,19.0278,43600.0
2009-06-30 12:10:00,25.24,25.29,25.21,25.21,100300.0,19.0278,19.0655,19.0051,19.0051,100300.0
2009-06-30 12:20:00,25.22,25.26,25.15,25.17,42800.0,19.0127,19.0428,18.9599,18.975,42800.0
2009-06-30 12:30:00,25.16,25.2,25.16,25.18,21600.0,18.9674,18.9976,18.9674,18.9825,21600.0
2009-06-30 12:40:00,25.19,25.3,25.19,25.3,35900.0,18.9901,19.073,18.9901,19.073,35900.0
2009-06-30 12:50:00,25.3,25.31,25.25,25.29,52500.0,19.073,19.0805,19.0353,19.0655,52500.0
2009-06-30 13:00:00,25.3,25.32,25.25,25.26,49700.0,19.073,19.0881,19.0353,19.0428,49700.0
2009-06-30 13:10:00,25.26,25.27,25.21,25.22,34600.0,19.0428,19.0504,19.0051,19.0127,34600.0
2009-06-30 13:20:00,25.21,25.24,25.17,25.2,76400.0,19.0051,19.0278,18.975,18.9976,76400.0
2009-06-30 13:30:00,25.2,25.21,25.18,25.19,166300.0,18.9976,19.0051,18.9825,18.9901,166300.0
2009-06-30 13:40:00,25.18,25.21,25.14,25.15,32200.0,18.9825,19.0051,18.9524,18.9599,32200.0
2009-06-30 13:50:00,25.15,25.17,25.09,25.13,54300.0,18.9599,18.975,18.9147,18.9448,54300.0
2009-06-30 14:00:00,25.14,25.15,25.08,25.12,128200.0,18.9524,18.9599,18.9071,18.9373,128200.0
2009-06-30 14:10:00,25.11,25.14,25.07,25.12,67500.0,18.9298,18.9524,18.8996,18.9373,67500.0
2009-06-30 14:20:00,25.12,25.14,25.03,25.05,59800.0,18.9373,18.9524,18.8694,18.8845,59800.0
2009-06-30 14:30:00,25.06,25.13,25.0,25.05,246200.0,18.8921,18.9448,18.8468,18.8845,246200.0
2009-06-30 14:40:00,25.05,25.12,25.05,25.09,66900.0,18.8845,18.9373,18.8845,18.9147,66900.0
2009-06-30 14:50:00,25.07,25.1,25.0,25.1,89900.0,18.8996,18.9222,18.8468,18.9222,89900.0
2009-06-30 15:00:00,25.09,25.16,25.09,25.15,354000.0,18.9147,18.9674,18.9147,18.9599,354000.0
2009-06-30 15:10:00,25.15,25.26,25.15,25.2,108000.0,18.9599,19.0428,18.9599,18.9976,108000.0
2009-06-30 15:20:00,25.2,25.45,25.18,25.35,243600.0,18.9976,19.1861,18.9825,19.1107,243600.0
2009-06-30 15:30:00,25.35,25.4,25.31,25.38,251300.0,19.1107,19.1484,19.0805,19.1333,251300.0
2009-06-30 15:40:00,25.38,25.59,25.31,25.58,624900.0,19.1333,19.2916,19.0805,19.2841,624900.0
2009-06-30 15:50:00,25.58,25.96,25.57,25.9,901500.0,19.2841,19.5705,19.2765,19.5253,901500.0
2009-07-01 09:30:00,26.2,26.2,25.7,25.76,446200.0,19.7515,19.7515,19.3745,19.4198,446200.0
2009-07-01 09:40:00,25.77,25.8,25.62,25.7,130500.0,19.4273,19.4499,19.3142,19.3745,130500.0
2009-07-01 09:50:00,25.7,25.72,25.58,25.59,121300.0,19.3745,19.3896,19.2841,19.2916,121300.0
2009-07-01 10:00:00,25.59,25.6,25.3,25.32,164200.0,19.2916,19.2992,19.073,19.0881,164200.0
2009-07-01 10:10:00,25.32,25.48,25.32,25.47,125600.0,19.0881,19.2087,19.0881,19.2011,125600.0
2009-07-01 10:20:00,25.48,25.56,25.4,25.43,246200.0,19.2087,19.269,19.1484,19.171,246200.0
2009-07-01 10:30:00,25.42,25.51,25.42,25.5,111200.0,19.1635,19.2313,19.1635,19.2238,111200.0
2009-07-01 10:40:00,25.5,25.51,25.45,25.49,167800.0,19.2238,19.2313,19.1861,19.2162,167800.0
2009-07-01 10:50:00,25.49,25.5,25.41,25.42,108400.0,19.2162,19.2238,19.1559,19.1635,108400.0
2009-07-01 11:00:00,25.42,25.46,25.39,25.44,77000.0,19.1635,19.1936,19.1408,19.1785,77000.0
2009-07-01 11:10:00,25.42,25.43,25.25,25.35,137000.0,19.1635,19.171,19.0353,19.1107,137000.0
2009-07-01 11:20:00,25.34,25.38,25.28,25.3,123000.0,19.1031,19.1333,19.0579,19.073,123000.0
2009-07-01 11:30:00,25.31,25.44,25.31,25.42,74600.0,19.0805,19.1785,19.0805,19.1635,74600.0
2009-07-01 11:40:00,25.42,25.42,25.32,25.37,73600.0,19.1635,19.1635,19.0881,19.1258,73600.0
2009-07-01 11:50:00,25.38,25.5,25.37,25.49,36400.0,19.1333,19.2238,19.1258,19.2162,36400.0
2009-07-01 12:00:00,25.49,25.51,25.44,25.49,126900.0,19.2162,19.2313,19.1785,19.2162,126900.0
2009-07-01 12:10:00,25.49,25.51,25.45,25.5,159300.0,19.2162,19.2313,19.1861,19.2238,159300.0
2009-07-01 12:20:00,25.5,25.5,25.45,25.47,87600.0,19.2238,19.2238,19.1861,19.2011,87600.0
2009-07-01 12:30:00,25.47,25.51,25.46,25.49,144900.0,19.2011,19.2313,19.1936,19.2162,144900.0
2009-07-01 12:40:00,25.48,25.51,25.46,25.47,110700.0,19.2087,19.2313,19.1936,19.2011,110700.0
2009-07-01 12:50:00,25.47,25.48,25.42,25.45,81500.0,19.2011,19.2087,19.1635,19.1861,81500.0
2009-07-01 13:00:00,25.45,25.5,25.44,25.5,326700.0,19.1861,19.2238,19.1785,19.2238,326700.0
2009-07-01 13:10:00,25.5,25.59,25.49,25.57,69600.0,19.2238,19.2916,19.2162,19.2765,69600.0
2009-07-01 13:20:00,25.57,25.63,25.54,25.62,33500.0,19.2765,19.3218,19.2539,19.3142,33500.0
2009-07-01 13:30:00,25.62,25.62,25.45,25.46,54700.0,19.3142,19.3142,19.1861,19.1936,54700.0
2009-07-01 13:40:00,25.47,25.55,25.45,25.49,77500.0,19.2011,19.2615,19.1861,19.2162,77500.0
2009-07-01 13:50:00,25.49,25.64,25.48,25.64,123200.0,19.2162,19.3293,19.2087,19.3293,123200.0
2009-07-01 14:00:00,25.64,25.77,25.6,25.77,93900.0,19.3293,19.4273,19.2992,19.4273,93900.0
2009-07-01 14:10:00,25.77,25.86,25.76,25.86,85700.0,19.4273,19.4952,19.4198,19.4952,85700.0
2009-07-01 14:20:00,25.85,25.86,25.75,25.77,127400.0,19.4876,19.4952,19.4122,19.4273,127400.0
2009-07-01 14:30:00,25.78,25.81,25.75,25.79,49900.0,19.4348,19.4575,19.4122,19.4424,49900.0
2009-07-01 14:40:00,25.8,25.88,25.78,25.87,146800.0,19.4499,19.5102,19.4348,19.5027,146800.0
2009-07-01 14:50:00,25.87,25.98,25.86,25.98,507800.0,19.5027,19.5856,19.4952,19.5856,507800.0
2009-07-01 15:00:00,25.99,26.11,25.95,26.06,162100.0,19.5932,19.6836,19.563,19.6459,162100.0
2009-07-01 15:10:00,26.06,26.15,26.02,26.14,144500.0,19.6459,19.7138,19.6158,19.7062,144500.0
2009-07-01 15:20:00,26.13,26.17,25.95,25.97,333200.0,19.6987,19.7289,19.563,19.5781,333200.0
2009-07-01 15:30:00,25.98,25.98,25.91,25.95,220400.0,19.5856,19.5856,19.5329,19.563,220400.0
2009-07-01 15:40:00,25.95,26.0,25.91,25.98,255900.0,19.563,19.6007,19.5329,19.5856,255900.0
2009-07-01 15:50:00,25.97,26.09,25.95,26.01,550500.0,19.5781,19.6685,19.563,19.6082,550500.0
2009-07-02 09:30:00,25.14,25.3,24.98,25.13,679700.0,18.9524,19.073,18.8317,18.9448,679700.0
2009-07-02 09:40:00,25.12,25.2,24.88,24.95,436000.0,18.9373,18.9976,18.7564,18.8091,436000.0
2009-07-02 09:50:00,24.95,25.12,24.89,25.1,219700.0,18.8091,18.9373,18.7639,18.9222,219700.0
2009-07-02 10:00:00,25.1,25.16,25.07,25.1,306000.0,18.9222,18.9674,18.8996,18.9222,306000.0
2009-07-02 10:10:00,25.1,25.13,25.05,25.1,428100.0,18.9222,18.9448,18.8845,18.9222,428100.0
2009-07-02 10:20:00,25.09,25.29,25.09,25.28,285600.0,18.9147,19.0655,18.9147,19.0579,285600.0
2009-07-02 10:30:00,25.28,25.37,25.27,25.36,210900.0,19.0579,19.1258,19.0504,19.1182,210900.0
2009-07-02 10:40:00,25.35,25.52,25.31,25.36,303100.0,19.1107,19.2388,19.0805,19.1182,303100.0
2009-07-02 10:50:00,25.35,25.35,25.29,25.34,213700.0,19.1107,19.1107,19.0655,19.1031,213700.0
2009-07-02 11:00:00,25.34,25.43,25.31,25.37,111200.0,19.1031,19.171,19.0805,19.1258,111200.0
2009-07-02 11:10:00,25.37,25.42,25.35,25.35,118700.0,19.1258,19.1635,19.1107,19.1107,118700.0
2009-07-02 11:20:00,25.35,25.35,25.13,25.19,322900.0,19.1107,19.1107,18.9448,18.9901,322900.0
2009-07-02 11:30:00,25.19,25.19,24.98,25.02,271900.0,18.9901,18.9901,18.8317,18.8619,271900.0
2009-07-02 11:40:00,25.02,25.02,24.92,24.99,133200.0,18.8619,18.8619,18.7865,18.8393,133200.0
2009-07-02 11:50:00,24.99,25.02,24.93,25.01,100500.0,18.8393,18.8619,18.7941,18.8544,100500.0
2009-07-02 12:00:00,25.01,25.07,24.98,25.0,140800.0,18.8544,18.8996,18.8317,18.8468,140800.0
2009-07-02 12:10:00,25.0,25.01,24.9,24.9,89600.0,18.8468,18.8544,18.7714,18.7714,89600.0
2009-07-02 12:20:00,24.9,24.98,24.87,24.98,129100.0,18.7714,18.8317,18.7488,18.8317,129100.0
2009-07-02 12:30:00,25.0,25.0,24.89,24.92,47100.0,18.8468,18.8468,18.7639,18.7865,47100.0
2009-07-02 12:40:00,24.92,24.95,24.9,24.9,93800.0,18.7865,18.8091,18.7714,18.7714,93800.0
2009-07-02 12:50:00,24.91,24.91,24.83,24.88,241500.0,18.779,18.779,18.7187,18.7564,241500.0
2009-07-02 13:00:00,24.88,24.89,24.8,24.81,89300.0,18.7564,18.7639,18.6961,18.7036,89300.0
2009-07-02 13:10:00,24.81,24.89,24.8,24.86,108500.0,18.7036,18.7639,18.6961,18.7413,108500.0
2009-07-02 13:20:00,24.83,24.88,24.81,24.87,140200.0,18.7187,18.7564,18.7036,18.7488,140200.0
2009-07-02 13:30:00,24.87,24.88,24.78,24.81,52900.0,18.7488,18.7564,18.681,18.7036,52900.0
2009-07-02 13:40:00,24.81,24.83,24.8,24.8,54700.0,18.7036,18.7187,18.6961,18.6961,54700.0
2009-07-02 13:50:00,24.8,24.81,24.77,24.79,32600.0,18.6961,18.7036,18.6734,18.6885,32600.0
2009-07-02 14:00:00,24.79,24.8,24.71,24.74,116800.0,18.6885,18.6961,18.6282,18.6508,116800.0
2009-07-02 14:10:00,24.75,24.76,24.69,24.74,106100.0,18.6584,18.6659,18.6131,18.6508,106100.0
2009-07-02 14:20:00,24.74,24.81,24.74,24.8,58800.0,18.6508,18.7036,18.6508,18.6961,58800.0
2009-07-02 14:30:00,24.8,24.81,24.75,24.8,86600.0,18.6961,18.7036,18.6584,18.6961,86600.0
2009-07-02 14:40:00,24.8,24.81,24.75,24.78,129800.0,18.6961,18.7036,18.6584,18.681,129800.0
2009-07-02 14:50:00,24.79,24.82,24.76,24.79,103100.0,18.6885,18.7111,18.6659,18.6885,103100.0
2009-07-02 15:00:00,24.79,24.81,24.79,24.8,172500.0,18.6885,18.7036,18.6885,18.6961,172500.0
2009-07-02 15:10:00,24.8,24.81,24.73,24.75,193600.0,18.6961,18.7036,18.6433,18.6584,193600.0
2009-07-02 15:20:00,24.75,24.75,24.59,24.6,170200.0,18.6584,18.6584,18.5377,18.5453,170200.0
2009-07-02 15:30:00,24.6,24.64,24.5,24.61,244900.0,18.5453,18.5754,18.4699,18.5528,244900.0
2009-07-02 15:40:00,24.62,24.74,24.61,24.67,184900.0,18.5604,18.6508,18.5528,18.598,184900.0
2009-07-02 15:50:00,24.67,24.69,24.5,24.5,337900.0,18.598,18.6131,18.4699,18.4699,337900.0
2009-07-06 09:30:00,24.17,24.3,23.85,23.88,209400.0,18.2211,18.3191,17.9799,18.0025,209400.0
2009-07-06 09:40:00,23.88,23.93,23.79,23.85,122100.0,18.0025,18.0402,17.9346,17.9799,122100.0
2009-07-06 09:50:00,23.87,23.87,23.79,23.82,32400.0,17.995,17.995,17.9346,17.9573,32400.0
2009-07-06 10:00:00,23.84,23.9,23.8,23.85,172200.0,17.9723,18.0176,17.9422,17.9799,172200.0
2009-07-06 10:10:00,23.85,23.9,23.65,23.71,209500.0,17.9799,18.0176,17.8291,17.8743,209500.0
2009-07-06 10:20:00,23.71,23.73,23.64,23.69,88100.0,17.8743,17.8894,17.8216,17.8593,88100.0
2009-07-06 10:30:00,23.69,23.7,23.6,23.61,79100.0,17.8593,17.8668,17.7914,17.7989,79100.0
2009-07-06 10:40:00,23.61,23.64,23.57,23.6,85200.0,17.7989,17.8216,17.7688,17.7914,85200.0
2009-07-06 10:50:00,23.6,23.68,23.58,23.67,81300.0,17.7914,17.8517,17.7763,17.8442,81300.0
2009-07-06 11:00:00,23.66,23.74,23.61,23.7,246500.0,17.8366,17.8969,17.7989,17.8668,246500.0
2009-07-06 11:10:00,23.7,23.8,23.67,23.7,158400.0,17.8668,17.9422,17.8442,17.8668,158400.0
2009-07-06 11:20:00,23.69,23.72,23.58,23.59,199100.0,17.8593,17.8819,17.7763,17.7839,199100.0
2009-07-06 11:30:00,23.59,23.62,23.58,23.59,240300.0,17.7839,17.8065,17.7763,17.7839,240300.0
2009-07-06 11:40:00,23.6,23.63,23.59,23.6,154800.0,17.7914,17.814,17.7839,17.7914,154800.0
2009-07-06 11:50:00,23.6,23.7,23.59,23.7,179100.0,17.7914,17.8668,17.7839,17.8668,179100.0
2009-07-06 12:00:00,23.7,23.7,23.65,23.65,85200.0,17.8668,17.8668,17.8291,17.8291,85200.0
2009-07-06 12:10:00,23.65,23.66,23.64,23.66,40500.0,17.8291,17.8366,17.8216,17.8366,40500.0
2009-07-06 12:20:00,23.66,23.66,23.64,23.65,67100.0,17.8366,17.8366,17.8216,17.8291,67100.0
2009-07-06 12:30:00,23.64,23.66,23.63,23.65,408900.0,17.8216,17.8366,17.814,17.8291,408900.0
2009-07-06 12:40:00,23.65,23.66,23.63,23.64,147200.0,17.8291,17.8366,17.814,17.8216,147200.0
2009-07-06 12:50:00,23.64,23.68,23.63,23.65,131500.0,17.8216,17.8517,17.814,17.8291,131500.0
2009-07-06 13:00:00,23.66,23.72,23.64,23.72,111000.0,17.8366,17.8819,17.8216,17.8819,111000.0
2009-07-06 13:10:00,23.72,23.83,23.72,23.79,80500.0,17.8819,17.9648,17.8819,17.9346,80500.0
2009-07-06 13:20:00,23.8,23.83,23.73,23.75,45200.0,17.9422,17.9648,17.8894,17.9045,45200.0
2009-07-06 13:30:00,23.75,23.75,23.69,23.71,127800.0,17.9045,17.9045,17.8593,17.8743,127800.0
2009-07-06 13:40:00,23.72,23.72,23.67,23.67,111800.0,17.8819,17.8819,17.8442,17.8442,111800.0
2009-07-06 13:50:00,23.67,23.7,23.64,23.64,19400.0,17.8442,17.8668,17.8216,17.8216,19400.0
2009-07-06 14:00:00,23.65,23.65,23.58,23.59,53500.0,17.8291,17.8291,17.7763,17.7839,53500.0
2009-07-06 14:10:00,23.58,23.64,23.58,23.59,31100.0,17.7763,17.8216,17.7763,17.7839,31100.0
2009-07-06 14:20:00,23.6,23.6,23.53,23.56,82900.0,17.7914,17.7914,17.7386,17.7612,82900.0
2009-07-06 14:30:00,23.56,23.61,23.54,23.56,50800.0,17.7612,17.7989,17.7462,17.7612,50800.0
2009-07-06 14:40:00,23.55,23.58,23.53,23.56,41800.0,17.7537,17.7763,17.7386,17.7612,41800.0
2009-07-06 14:50:00,23.55,23.58,23.53,23.58,35000.0,17.7537,17.7763,17.7386,17.7763,35000.0
2009-07-06 15:00:00,23.59,23.67,23.56,23.6,111300.0,17.7839,17.8442,17.7612,17.7914,111300.0
2009-07-06 15:10:00,23.6,23.62,23.56,23.57,35100.0,17.7914,17.8065,17.7612,17.7688,35100.0
2009-07-06 15:20:00,23.56,23.61,23.51,23.52,163300.0,17.7612,17.7989,17.7236,17.7311,163300.0
2009-07-06 15:30:00,23.52,23.58,23.48,23.53,241100.0,17.7311,17.7763,17.7009,17.7386,241100.0
2009-07-06 15:40:00,23.53,23.73,23.53,23.65,235800.0,17.7386,17.8894,17.7386,17.8291,235800.0
2009-07-06 15:50:00,23.66,23.72,23.55,23.57,384300.0,17.8366,17.8819,17.7537,17.7688,384300.0
2009-07-07 09:30:00,23.58,23.67,23.43,23.59,81700.0,17.7763,17.8442,17.6632,17.7839,81700.0
2009-07-07 09:40:00,23.59,23.59,23.18,23.25,86300.0,17.7839,17.7839,17.4748,17.5275,86300.0
2009-07-07 09:50:00,23.25,23.32,23.21,23.24,87300.0,17.5275,17.5803,17.4974,17.52,87300.0
2009-07-07 10:00:00,23.23,23.23,22.97,22.98,103500.0,17.5125,17.5125,17.3165,17.324,103500.0
2009-07-07 10:10:00,22.97,22.97,22.86,22.89,181800.0,17.3165,17.3165,17.2335,17.2562,181800.0
2009-07-07 10:20:00,22.89,23.05,22.89,23.02,120600.0,17.2562,17.3768,17.2562,17.3542,120600.0
2009-07-07 10:30:00,23.03,23.03,22.92,22.95,48600.0,17.3617,17.3617,17.2788,17.3014,48600.0
2009-07-07 10:40:00,22.95,23.03,22.93,23.03,68600.0,17.3014,17.3617,17.2863,17.3617,68600.0
2009-07-07 10:50:00,23.02,23.12,22.99,23.1,84100.0,17.3542,17.4295,17.3315,17.4145,84100.0
2009-07-07 11:00:00,23.1,23.1,23.03,23.07,33100.0,17.4145,17.4145,17.3617,17.3919,33100.0
2009-07-07 11:10:00,23.05,23.18,23.05,23.17,112200.0,17.3768,17.4748,17.3768,17.4672,112200.0
2009-07-07 11:20:00,23.17,23.19,23.06,23.06,28800.0,17.4672,17.4823,17.3843,17.3843,28800.0
2009-07-07 11:30:00,23.05,23.05,22.96,22.99,39200.0,17.3768,17.3768,17.3089,17.3315,39200.0
2009-07-07 11:40:00,22.99,22.99,22.85,22.89,44300.0,17.3315,17.3315,17.226,17.2562,44300.0
2009-07-07 11:50:00,22.88,22.89,22.82,22.86,40000.0,17.2486,17.2562,17.2034,17.2335,40000.0
2009-07-07 12:00:00,22.86,22.86,22.79,22.79,55800.0,17.2335,17.2335,17.1808,17.1808,55800.0
2009-07-07 12:10:00,22.79,22.83,22.79,22.8,121200.0,17.1808,17.2109,17.1808,17.1883,121200.0
2009-07-07 12:20:00,22.8,22.89,22.68,22.74,157000.0,17.1883,17.2562,17.0978,17.1431,157000.0
2009-07-07 12:30:00,22.74,22.75,22.65,22.69,148800.0,17.1431,17.1506,17.0752,17.1054,148800.0
2009-07-07 12:40:00,22.69,22.8,22.65,22.76,128600.0,17.1054,17.1883,17.0752,17.1582,128600.0
2009-07-07 12:50:00,22.77,22.81,22.74,22.77,44500.0,17.1657,17.1958,17.1431,17.1657,44500.0
2009-07-07 13:00:00,22.76,22.8,22.73,22.8,71400.0,17.1582,17.1883,17.1355,17.1883,71400.0
2009-07-07 13:10:00,22.79,23.03,22.68,22.75,145300.0,17.1808,17.3617,17.0978,17.1506,145300.0
2009-07-07 13:20:00,22.74,22.81,22.73,22.74,46700.0,17.1431,17.1958,17.1355,17.1431,46700.0
2009-07-07 13:30:00,22.74,22.82,22.73,22.77,51600.0,17.1431,17.2034,17.1355,17.1657,51600.0
2009-07-07 13:40:00,22.77,22.81,22.75,22.79,60900.0,17.1657,17.1958,17.1506,17.1808,60900.0
2009-07-07 13:50:00,22.79,22.79,22.7,22.72,37800.0,17.1808,17.1808,17.1129,17.128,37800.0
2009-07-07 14:00:00,22.72,22.73,22.7,22.71,64500.0,17.128,17.1355,17.1129,17.1205,64500.0
2009-07-07 14:10:00,22.71,22.72,22.65,22.68,48700.0,17.1205,17.128,17.0752,17.0978,48700.0
2009-07-07 14:20:00,22.68,22.71,22.67,22.69,31900.0,17.0978,17.1205,17.0903,17.1054,31900.0
2009-07-07 14:30:00,22.68,22.7,22.64,22.69,72400.0,17.0978,17.1129,17.0677,17.1054,72400.0
2009-07-07 14:40:00,22.68,22.68,22.6,22.6,82600.0,17.0978,17.0978,17.0375,17.0375,82600.0
2009-07-07 14:50:00,22.6,22.61,22.48,22.49,237800.0,17.0375,17.0451,16.9471,16.9546,237800.0
2009-07-07 15:00:00,22.5,22.5,22.4,22.43,126900.0,16.9621,16.9621,16.8868,16.9094,126900.0
2009-07-07 15:10:00,22.43,22.54,22.41,22.42,224500.0,16.9094,16.9923,16.8943,16.9018,224500.0
2009-07-07 15:20:00,22.42,22.42,22.23,22.33,315300.0,16.9018,16.9018,16.7586,16.834,315300.0
2009-07-07 15:30:00,22.32,22.33,22.15,22.21,376600.0,16.8264,16.834,16.6983,16.7435,376600.0
2009-07-07 15:40:00,22.2,22.22,21.94,22.1,434800.0,16.736,16.7511,16.54,16.6606,434800.0
2009-07-07 15:50:00,22.1,22.12,22.07,22.08,373000.0,16.6606,16.6757,16.638,16.6455,373000.0
2009-07-08 09:30:00,22.49,23.22,22.39,23.21,531200.0,16.9546,17.5049,16.8792,17.4974,531200.0
2009-07-08 09:40:00,23.21,23.3,23.03,23.09,245800.0,17.4974,17.5652,17.3617,17.4069,245800.0
2009-07-08 09:50:00,23.11,23.2,23.09,23.15,196600.0,17.422,17.4899,17.4069,17.4522,196600.0
2009-07-08 10:00:00,23.15,23.19,23.05,23.15,131700.0,17.4522,17.4823,17.3768,17.4522,131700.0
2009-07-08 10:10:00,23.16,23.16,23.04,23.09,96700.0,17.4597,17.4597,17.3692,17.4069,96700.0
2009-07-08 10:20:00,23.09,23.16,23.07,23.09,48600.0,17.4069,17.4597,17.3919,17.4069,48600.0
2009-07-08 10:30:00,23.09,23.16,23.08,23.14,95600.0,17.4069,17.4597,17.3994,17.4446,95600.0
2009-07-08 10:40:00,23.15,23.24,23.13,23.13,145300.0,17.4522,17.52,17.4371,17.4371,145300.0
2009-07-08 10:50:00,23.14,23.19,23.09,23.1,61300.0,17.4446,17.4823,17.4069,17.4145,61300.0
2009-07-08 11:00:00,23.1,23.14,23.06,23.06,68700.0,17.4145,17.4446,17.3843,17.3843,68700.0
2009-07-08 11:10:00,23.06,23.08,23.02,23.07,74700.0,17.3843,17.3994,17.3542,17.3919,74700.0
2009-07-08 11:20:00,23.08,23.09,22.82,22.82,94200.0,17.3994,17.4069,17.2034,17.2034,94200.0
2009-07-08 11:30:00,22.82,23.08,22.8,23.02,67000.0,17.2034,17.3994,17.1883,17.3542,67000.0
2009-07-08 11:40:00,23.02,23.13,23.0,23.13,39800.0,17.3542,17.4371,17.3391,17.4371,39800.0
2009-07-08 11:50:00,23.12,23.12,23.07,23.09,60700.0,17.4295,17.4295,17.3919,17.4069,60700.0
2009-07-08 12:00:00,23.1,23.12,22.97,23.01,58700.0,17.4145,17.4295,17.3165,17.3466,58700.0
2009-07-08 12:10:00,23.02,23.08,22.99,23.0,89200.0,17.3542,17.3994,17.3315,17.3391,89200.0
2009-07-08 12:20:00,23.01,23.01,22.88,22.91,108900.0,17.3466,17.3466,17.2486,17.2712,108900.0
2009-07-08 12:30:00,22.92,22.95,22.87,22.88,66500.0,17.2788,17.3014,17.2411,17.2486,66500.0
2009-07-08 12:40:00,22.88,22.9,22.84,22.85,82200.0,17.2486,17.2637,17.2185,17.226,82200.0
2009-07-08 12:50:00,22.85,22.95,22.84,22.91,116800.0,17.226,17.3014,17.2185,17.2712,116800.0
2009-07-08 13:00:00,22.91,22.94,22.84,22.89,110000.0,17.2712,17.2938,17.2185,17.2562,110000.0
2009-07-08 13:10:00,22.9,22.97,22.88,22.96,40600.0,17.2637,17.3165,17.2486,17.3089,40600.0
2009-07-08 13:20:00,22.96,23.04,22.95,23.0,82900.0,17.3089,17.3692,17.3014,17.3391,82900.0
2009-07-08 13:30:00,23.0,23.0,22.96,22.97,59100.0,17.3391,17.3391,17.3089,17.3165,59100.0
2009-07-08 13:40:00,22.97,23.03,22.97,23.0,68100.0,17.3165,17.3617,17.3165,17.3391,68100.0
2009-07-08 13:50:00,22.99,23.01,22.95,23.0,122500.0,17.3315,17.3466,17.3014,17.3391,122500.0
2009-07-08 14:00:00,23.0,23.09,22.93,23.04,212500.0,17.3391,17.4069,17.2863,17.3692,212500.0
2009-07-08 14:10:00,23.04,23.07,22.97,23.02,122200.0,17.3692,17.3919,17.3165,17.3542,122200.0
2009-07-08 14:20:00,23.03,23.17,23.0,23.02,422600.0,17.3617,17.4672,17.3391,17.3542,422600.0
2009-07-08 14:30:00,23.02,23.14,23.02,23.14,166100.0,17.3542,17.4446,17.3542,17.4446,166100.0
2009-07-08 14:40:00,23.13,23.19,23.11,23.15,283200.0,17.4371,17.4823,17.422,17.4522,283200.0
2009-07-08 14:50:00,23.15,23.26,23.13,23.18,290200.0,17.4522,17.5351,17.4371,17.4748,290200.0
2009-07-08 15:00:00,23.19,23.19,23.05,23.09,259800.0,17.4823,17.4823,17.3768,17.4069,259800.0
2009-07-08 15:10:00,23.08,23.16,23.08,23.12,205700.0,17.3994,17.4597,17.3994,17.4295,205700.0
2009-07-08 15:20:00,23.11,23.15,23.06,23.08,99300.0,17.422,17.4522,17.3843,17.3994,99300.0
2009-07-08 15:30:00,23.07,23.22,23.05,23.17,196800.0,17.3919,17.5049,17.3768,17.4672,196800.0
2009-07-08 15:40:00,23.17,23.3,23.15,23.24,364500.0,17.4672,17.5652,17.4522,17.52,364500.0
2009-07-08 15:50:00,23.25,23.29,23.14,23.24,425500.0,17.5275,17.5577,17.4446,17.52,425500.0
2009-07-09 09:30:00,23.7,23.75,23.32,23.34,74800.0,17.8668,17.9045,17.5803,17.5954,74800.0
2009-07-09 09:40:00,23.31,23.44,23.3,23.36,56000.0,17.5728,17.6708,17.5652,17.6105,56000.0
2009-07-09 09:50:00,23.36,23.4,23.31,23.33,67800.0,17.6105,17.6406,17.5728,17.5879,67800.0
2009-07-09 10:00:00,23.34,23.43,23.29,23.33,102900.0,17.5954,17.6632,17.5577,17.5879,102900.0
2009-07-09 10:10:00,23.33,23.42,23.31,23.39,100100.0,17.5879,17.6557,17.5728,17.6331,100100.0
2009-07-09 10:20:00,23.39,23.41,23.24,23.38,88600.0,17.6331,17.6482,17.52,17.6256,88600.0
2009-07-09 10:30:00,23.38,23.53,23.34,23.51,111300.0,17.6256,17.7386,17.5954,17.7236,111300.0
2009-07-09 10:40:00,23.51,23.66,23.5,23.54,217700.0,17.7236,17.8366,17.716,17.7462,217700.0
2009-07-09 10:50:00,23.55,23.68,23.55,23.6,140200.0,17.7537,17.8517,17.7537,17.7914,140200.0
2009-07-09 11:00:00,23.61,23.64,23.54,23.57,66600.0,17.7989,17.8216,17.7462,17.7688,66600.0
2009-07-09 11:10:00,23.57,23.66,23.57,23.62,97600.0,17.7688,17.8366,17.7688,17.8065,97600.0
2009-07-09 11:20:00,23.63,23.67,23.61,23.66,39600.0,17.814,17.8442,17.7989,17.8366,39600.0
2009-07-09 11:30:00,23.66,23.78,23.66,23.77,107800.0,17.8366,17.9271,17.8366,17.9196,107800.0
2009-07-09 11:40:00,23.77,23.94,23.77,23.9,124300.0,17.9196,18.0477,17.9196,18.0176,124300.0
2009-07-09 11:50:00,23.9,24.0,23.88,23.99,171200.0,18.0176,18.093,18.0025,18.0854,171200.0
2009-07-09 12:00:00,23.99,24.05,23.96,24.03,316400.0,18.0854,18.1306,18.0628,18.1156,316400.0
2009-07-09 12:10:00,24.04,24.06,23.96,24.01,317700.0,18.1231,18.1382,18.0628,18.1005,317700.0
2009-07-09 12:20:00,24.01,24.06,23.97,24.06,51700.0,18.1005,18.1382,18.0703,18.1382,51700.0
2009-07-09 12:30:00,24.06,24.13,24.05,24.1,36500.0,18.1382,18.191,18.1306,18.1683,36500.0
2009-07-09 12:40:00,24.11,24.12,24.09,24.12,56600.0,18.1759,18.1834,18.1608,18.1834,56600.0
2009-07-09 12:50:00,24.12,24.16,24.11,24.14,44700.0,18.1834,18.2136,18.1759,18.1985,44700.0
2009-07-09 13:00:00,24.14,24.17,24.07,24.11,116600.0,18.1985,18.2211,18.1457,18.1759,116600.0
2009-07-09 13:10:00,24.12,24.24,24.12,24.23,72600.0,18.1834,18.2739,18.1834,18.2663,72600.0
2009-07-09 13:20:00,24.22,24.25,24.2,24.24,70500.0,18.2588,18.2814,18.2437,18.2739,70500.0
2009-07-09 13:30:00,24.24,24.25,24.22,24.24,53200.0,18.2739,18.2814,18.2588,18.2739,53200.0
2009-07-09 13:40:00,24.24,24.25,24.23,24.25,38500.0,18.2739,18.2814,18.2663,18.2814,38500.0
2009-07-09 13:50:00,24.25,24.29,24.24,24.29,60400.0,18.2814,18.3116,18.2739,18.3116,60400.0
2009-07-09 14:00:00,24.29,24.53,24.28,24.46,155400.0,18.3116,18.4925,18.304,18.4397,155400.0
2009-07-09 14:10:00,24.46,24.58,24.46,24.5,113000.0,18.4397,18.5302,18.4397,18.4699,113000.0
2009-07-09 14:20:00,24.5,24.55,24.45,24.52,146700.0,18.4699,18.5076,18.4322,18.485,146700.0
2009-07-09 14:30:00,24.53,24.54,24.45,24.45,133500.0,18.4925,18.5,18.4322,18.4322,133500.0
2009-07-09 14:40:00,24.45,24.46,24.37,24.4,89300.0,18.4322,18.4397,18.3719,18.3945,89300.0
2009-07-09 14:50:00,24.41,24.45,24.25,24.26,110600.0,18.402,18.4322,18.2814,18.289,110600.0
2009-07-09 15:00:00,24.26,24.27,24.09,24.1,101600.0,18.289,18.2965,18.1608,18.1683,101600.0
2009-07-09 15:10:00,24.1,24.14,24.03,24.05,74300.0,18.1683,18.1985,18.1156,18.1306,74300.0
2009-07-09 15:20:00,24.05,24.08,23.91,23.92,186600.0,18.1306,18.1533,18.0251,18.0326,186600.0
2009-07-09 15:30:00,23.91,23.95,23.8,23.93,169500.0,18.0251,18.0553,17.9422,18.0402,169500.0
2009-07-09 15:40:00,23.92,24.08,23.92,24.05,201900.0,18.0326,18.1533,18.0326,18.1306,201900.0
2009-07-09 15:50:00,24.04,24.05,23.81,23.89,311300.0,18.1231,18.1306,17.9497,18.01,311300.0
2009-07-10 09:30:00,23.67,23.79,23.28,23.32,68100.0,17.8442,17.9346,17.5502,17.5803,68100.0
2009-07-10 09:40:00,23.29,23.31,23.09,23.14,107600.0,17.5577,17.5728,17.4069,17.4446,107600.0
2009-07-10 09:50:00,23.13,23.24,23.01,23.03,179500.0,17.4371,17.52,17.3466,17.3617,179500.0
2009-07-10 10:00:00,23.02,23.28,22.94,23.22,116900.0,17.3542,17.5502,17.2938,17.5049,116900.0
2009-07-10 10:10:00,23.21,24.69,23.18,23.2,41300.0,17.4974,18.6131,17.4748,17.4899,41300.0
2009-07-10 10:20:00,23.18,23.3,23.12,23.23,108700.0,17.4748,17.5652,17.4295,17.5125,108700.0
2009-07-10 10:30:00,23.23,23.25,23.09,23.09,109500.0,17.5125,17.5275,17.4069,17.4069,109500.0
2009-07-10 10:40:00,23.09,23.14,22.94,22.94,128300.0,17.4069,17.4446,17.2938,17.2938,128300.0
2009-07-10 10:50:00,22.95,22.95,22.61,22.72,179400.0,17.3014,17.3014,17.0451,17.128,179400.0
2009-07-10 11:00:00,22.72,22.95,22.62,22.86,252000.0,17.128,17.3014,17.0526,17.2335,252000.0
2009-07-10 11:10:00,22.86,22.88,22.73,22.77,170100.0,17.2335,17.2486,17.1355,17.1657,170100.0
2009-07-10 11:20:00,22.77,22.86,22.68,22.72,199600.0,17.1657,17.2335,17.0978,17.128,199600.0
2009-07-10 11:30:00,22.74,22.84,22.66,22.83,266600.0,17.1431,17.2185,17.0828,17.2109,266600.0
2009-07-10 11:40:00,22.84,22.92,22.79,22.87,78000.0,17.2185,17.2788,17.1808,17.2411,78000.0
2009-07-10 11:50:00,22.87,23.01,22.87,22.99,163600.0,17.2411,17.3466,17.2411,17.3315,163600.0
2009-07-10 12:00:00,22.99,23.03,22.93,23.0,112300.0,17.3315,17.3617,17.2863,17.3391,112300.0
2009-07-10 12:10:00,23.01,23.01,22.85,22.88,206400.0,17.3466,17.3466,17.226,17.2486,206400.0
2009-07-10 12:20:00,22.88,22.88,22.66,22.67,103300.0,17.2486,17.2486,17.0828,17.0903,103300.0
2009-07-10 12:30:00,22.67,22.77,22.6,22.65,239700.0,17.0903,17.1657,17.0375,17.0752,239700.0
2009-07-10 12:40:00,22.65,22.65,22.57,22.59,206800.0,17.0752,17.0752,17.0149,17.03,206800.0
2009-07-10 12:50:00,22.58,22.59,22.32,22.34,221100.0,17.0225,17.03,16.8264,16.8415,221100.0
2009-07-10 13:00:00,22.34,22.45,22.33,22.35,176700.0,16.8415,16.9245,16.834,16.8491,176700.0
2009-07-10 13:10:00,22.36,22.4,22.35,22.35,252900.0,16.8566,16.8868,16.8491,16.8491,252900.0
2009-07-10 13:20:00,22.35,22.49,22.33,22.44,100200.0,16.8491,16.9546,16.834,16.9169,100200.0
2009-07-10 13:30:00,22.43,22.47,22.41,22.41,70300.0,16.9094,16.9395,16.8943,16.8943,70300.0
2009-07-10 13:40:00,22.43,22.62,22.4,22.62,319800.0,16.9094,17.0526,16.8868,17.0526,319800.0
2009-07-10 13:50:00,22.62,22.77,22.62,22.76,173300.0,17.0526,17.1657,17.0526,17.1582,173300.0
2009-07-10 14:00:00,22.75,22.98,22.75,22.98,191300.0,17.1506,17.324,17.1506,17.324,191300.0
2009-07-10 14:10:00,22.98,23.02,22.89,23.0,141500.0,17.324,17.3542,17.2562,17.3391,141500.0
2009-07-10 14:20:00,23.0,23.2,22.98,23.17,204000.0,17.3391,17.4899,17.324,17.4672,204000.0
2009-07-10 14:30:00,23.16,23.28,23.06,23.22,190900.0,17.4597,17.5502,17.3843,17.5049,190900.0
2009-07-10 14:40:00,23.2,23.36,23.05,23.36,300000.0,17.4899,17.6105,17.3768,17.6105,300000.0
2009-07-10 14:50:00,23.36,23.47,23.23,23.47,216700.0,17.6105,17.6934,17.5125,17.6934,216700.0
2009-07-10 15:00:00,23.46,23.89,23.41,23.78,326200.0,17.6859,18.01,17.6482,17.9271,326200.0
2009-07-10 15:10:00,23.77,23.98,23.74,23.89,127200.0,17.9196,18.0779,17.8969,18.01,127200.0
2009-07-10 15:20:00,23.91,23.93,23.53,23.55,188600.0,18.0251,18.0402,17.7386,17.7537,188600.0
2009-07-10 15:30:00,23.54,23.55,23.39,23.54,115400.0,17.7462,17.7537,17.6331,17.7462,115400.0
2009-07-10 15:40:00,23.53,23.53,23.3,23.36,261400.0,17.7386,17.7386,17.5652,17.6105,261400.0
2009-07-10 15:50:00,23.36,23.4,23.21,23.26,459600.0,17.6105,17.6406,17.4974,17.5351,459600.0
2009-07-13 09:30:00,23.56,23.56,23.13,23.39,178400.0,17.7612,17.7612,17.4371,17.6331,178400.0
2009-07-13 09:40:00,23.39,23.4,23.17,23.26,135200.0,17.6331,17.6406,17.4672,17.5351,135200.0
2009-07-13 09:50:00,23.26,23.36,23.11,23.11,271500.0,17.5351,17.6105,17.422,17.422,271500.0
2009-07-13 10:00:00,23.1,23.15,22.67,22.76,309200.0,17.4145,17.4522,17.0903,17.1582,309200.0
2009-07-13 10:10:00,22.76,22.8,22.58,22.58,134700.0,17.1582,17.1883,17.0225,17.0225,134700.0
2009-07-13 10:20:00,22.6,22.71,22.5,22.71,138800.0,17.0375,17.1205,16.9621,17.1205,138800.0
2009-07-13 10:30:00,22.71,22.73,22.63,22.67,237800.0,17.1205,17.1355,17.0601,17.0903,237800.0
2009-07-13 10:40:00,22.67,22.79,22.63,22.68,300700.0,17.0903,17.1808,17.0601,17.0978,300700.0
2009-07-13 10:50:00,22.68,22.76,22.58,22.75,251000.0,17.0978,17.1582,17.0225,17.1506,251000.0
2009-07-13 11:00:00,22.76,22.83,22.75,22.78,64000.0,17.1582,17.2109,17.1506,17.1732,64000.0
2009-07-13 11:10:00,22.78,22.81,22.75,22.78,120300.0,17.1732,17.1958,17.1506,17.1732,120300.0
2009-07-13 11:20:00,22.78,22.91,22.77,22.9,150700.0,17.1732,17.2712,17.1657,17.2637,150700.0
2009-07-13 11:30:00,22.9,23.07,22.9,23.03,141300.0,17.2637,17.3919,17.2637,17.3617,141300.0
2009-07-13 11:40:00,23.03,23.09,22.94,23.0,106600.0,17.3617,17.4069,17.2938,17.3391,106600.0
2009-07-13 11:50:00,23.0,23.12,22.99,23.11,78000.0,17.3391,17.4295,17.3315,17.422,78000.0
2009-07-13 12:00:00,23.1,23.16,23.01,23.05,120300.0,17.4145,17.4597,17.3466,17.3768,120300.0
2009-07-13 12:10:00,23.03,23.1,23.03,23.09,48100.0,17.3617,17.4145,17.3617,17.4069,48100.0
2009-07-13 12:20:00,23.08,23.11,23.06,23.09,33600.0,17.3994,17.422,17.3843,17.4069,33600.0
2009-07-13 12:30:00,23.08,23.08,22.96,22.99,57400.0,17.3994,17.3994,17.3089,17.3315,57400.0
2009-07-13 12:40:00,23.0,23.02,22.95,23.0,162900.0,17.3391,17.3542,17.3014,17.3391,162900.0
2009-07-13 12:50:00,23.01,23.08,23.0,23.03,44800.0,17.3466,17.3994,17.3391,17.3617,44800.0
2009-07-13 13:00:00,23.02,23.16,23.01,23.15,170400.0,17.3542,17.4597,17.3466,17.4522,170400.0
2009-07-13 13:10:00,23.14,23.24,23.11,23.18,78500.0,17.4446,17.52,17.422,17.4748,78500.0
2009-07-13 13:20:00,23.18,23.31,23.18,23.26,223900.0,17.4748,17.5728,17.4748,17.5351,223900.0
2009-07-13 13:30:00,23.26,23.35,23.25,23.3,112000.0,17.5351,17.6029,17.5275,17.5652,112000.0
2009-07-13 13:40:00,23.29,23.31,23.18,23.26,318800.0,17.5577,17.5728,17.4748,17.5351,318800.0
2009-07-13 13:50:00,23.25,23.25,23.12,23.16,135800.0,17.5275,17.5275,17.4295,17.4597,135800.0
2009-07-13 14:00:00,23.17,23.25,23.12,23.23,125700.0,17.4672,17.5275,17.4295,17.5125,125700.0
2009-07-13 14:10:00,23.23,23.27,23.22,23.25,187100.0,17.5125,17.5426,17.5049,17.5275,187100.0
2009-07-13 14:20:00,23.25,23.28,23.23,23.26,133800.0,17.5275,17.5502,17.5125,17.5351,133800.0
2009-07-13 14:30:00,23.26,23.26,23.12,23.15,131300.0,17.5351,17.5351,17.4295,17.4522,131300.0
2009-07-13 14:40:00,23.12,23.18,22.96,23.07,271900.0,17.4295,17.4748,17.3089,17.3919,271900.0
2009-07-13 14:50:00,23.07,23.13,23.06,23.08,96000.0,17.3919,17.4371,17.3843,17.3994,96000.0
2009-07-13 15:00:00,23.08,23.12,23.04,23.1,89000.0,17.3994,17.4295,17.3692,17.4145,89000.0
2009-07-13 15:10:00,23.09,23.15,23.08,23.1,141400.0,17.4069,17.4522,17.3994,17.4145,141400.0
2009-07-13 15:20:00,23.12,23.31,23.1,23.3,184600.0,17.4295,17.5728,17.4145,17.5652,184600.0
2009-07-13 15:30:00,23.3,23.42,23.27,23.41,117900.0,17.5652,17.6557,17.5426,17.6482,117900.0
2009-07-13 15:40:00,23.41,23.54,23.41,23.5,168400.0,17.6482,17.7462,17.6482,17.716,168400.0
2009-07-13 15:50:00,23.5,23.67,23.46,23.63,406200.0,17.716,17.8442,17.6859,17.814,406200.0
2009-07-14 09:30:00,23.99,24.08,23.78,23.99,123600.0,18.0854,18.1533,17.9271,18.0854,123600.0
2009-07-14 09:40:00,23.98,23.99,23.85,23.92,122700.0,18.0779,18.0854,17.9799,18.0326,122700.0
2009-07-14 09:50:00,23.92,24.03,23.92,23.98,157200.0,18.0326,18.1156,18.0326,18.0779,157200.0
2009-07-14 10:00:00,24.0,24.0,23.85,23.93,74100.0,18.093,18.093,17.9799,18.0402,74100.0
2009-07-14 10:10:00,23.93,23.96,23.88,23.92,46200.0,18.0402,18.0628,18.0025,18.0326,46200.0
2009-07-14 10:20:00,23.93,24.09,23.92,24.07,125300.0,18.0402,18.1608,18.0326,18.1457,125300.0
2009-07-14 10:30:00,24.07,24.17,24.04,24.05,135500.0,18.1457,18.2211,18.1231,18.1306,135500.0
2009-07-14 10:40:00,24.05,24.15,24.04,24.12,106700.0,18.1306,18.206,18.1231,18.1834,106700.0
2009-07-14 10:50:00,24.13,24.21,24.1,24.2,72500.0,18.191,18.2513,18.1683,18.2437,72500.0
2009-07-14 11:00:00,24.2,24.28,24.15,24.21,74600.0,18.2437,18.304,18.206,18.2513,74600.0
2009-07-14 11:10:00,24.21,24.35,24.19,24.33,93800.0,18.2513,18.3568,18.2362,18.3417,93800.0
2009-07-14 11:20:00,24.33,24.4,24.29,24.38,80200.0,18.3417,18.3945,18.3116,18.3794,80200.0
2009-07-14 11:30:00,24.38,24.56,24.38,24.55,97800.0,18.3794,18.5151,18.3794,18.5076,97800.0
2009-07-14 11:40:00,24.55,24.59,24.47,24.59,49200.0,18.5076,18.5377,18.4473,18.5377,49200.0
2009-07-14 11:50:00,24.59,24.65,24.52,24.64,48800.0,18.5377,18.583,18.485,18.5754,48800.0
2009-07-14 12:00:00,24.64,24.65,24.54,24.62,54800.0,18.5754,18.583,18.5,18.5604,54800.0
2009-07-14 12:10:00,24.62,24.65,24.53,24.55,78000.0,18.5604,18.583,18.4925,18.5076,78000.0
2009-07-14 12:20:00,24.55,24.6,24.53,24.55,75800.0,18.5076,18.5453,18.4925,18.5076,75800.0
2009-07-14 12:30:00,24.55,24.59,24.48,24.54,360400.0,18.5076,18.5377,18.4548,18.5,360400.0
2009-07-14 12:40:00,24.54,24.56,24.5,24.51,141900.0,18.5,18.5151,18.4699,18.4774,141900.0
2009-07-14 12:50:00,24.51,24.53,24.49,24.53,56600.0,18.4774,18.4925,18.4624,18.4925,56600.0
2009-07-14 13:00:00,24.53,24.63,24.51,24.56,75900.0,18.4925,18.5679,18.4774,18.5151,75900.0
2009-07-14 13:10:00,24.56,24.56,24.49,24.5,72200.0,18.5151,18.5151,18.4624,18.4699,72200.0
2009-07-14 13:20:00,24.5,24.53,24.5,24.52,51500.0,18.4699,18.4925,18.4699,18.485,51500.0
2009-07-14 13:30:00,24.51,24.6,24.51,24.55,189400.0,18.4774,18.5453,18.4774,18.5076,189400.0
2009-07-14 13:40:00,24.55,24.57,24.52,24.53,120300.0,18.5076,18.5227,18.485,18.4925,120300.0
2009-07-14 13:50:00,24.53,24.57,24.49,24.52,137100.0,18.4925,18.5227,18.4624,18.485,137100.0
2009-07-14 14:00:00,24.52,24.52,24.38,24.49,132900.0,18.485,18.485,18.3794,18.4624,132900.0
2009-07-14 14:10:00,24.49,24.53,24.49,24.53,75400.0,18.4624,18.4925,18.4624,18.4925,75400.0
2009-07-14 14:20:00,24.53,24.63,24.52,24.6,80900.0,18.4925,18.5679,18.485,18.5453,80900.0
2009-07-14 14:30:00,24.59,24.7,24.58,24.66,76800.0,18.5377,18.6207,18.5302,18.5905,76800.0
2009-07-14 14:40:00,24.66,24.69,24.6,24.61,104300.0,18.5905,18.6131,18.5453,18.5528,104300.0
2009-07-14 14:50:00,24.6,24.7,24.6,24.69,222700.0,18.5453,18.6207,18.5453,18.6131,222700.0
2009-07-14 15:00:00,24.69,24.75,24.67,24.73,114300.0,18.6131,18.6584,18.598,18.6433,114300.0
2009-07-14 15:10:00,24.73,24.8,24.73,24.77,176000.0,18.6433,18.6961,18.6433,18.6734,176000.0
2009-07-14 15:20:00,24.77,24.81,24.75,24.77,166500.0,18.6734,18.7036,18.6584,18.6734,166500.0
2009-07-14 15:30:00,24.77,24.79,24.72,24.75,142800.0,18.6734,18.6885,18.6357,18.6584,142800.0
2009-07-14 15:40:00,24.75,24.77,24.67,24.7,1259100.0,18.6584,18.6734,18.598,18.6207,1259100.0
2009-07-14 15:50:00,24.7,24.87,24.69,24.85,306800.0,18.6207,18.7488,18.6131,18.7337,306800.0
2009-07-15 09:30:00,25.1,25.38,25.1,25.31,73700.0,18.9222,19.1333,18.9222,19.0805,73700.0
2009-07-15 09:40:00,25.3,25.41,25.3,25.38,78600.0,19.073,19.1559,19.073,19.1333,78600.0
2009-07-15 09:50:00,25.38,25.48,25.38,25.47,129700.0,19.1333,19.2087,19.1333,19.2011,129700.0
2009-07-15 10:00:00,25.47,25.56,25.46,25.51,121600.0,19.2011,19.269,19.1936,19.2313,121600.0
2009-07-15 10:10:00,25.51,25.6,25.45,25.6,157300.0,19.2313,19.2992,19.1861,19.2992,157300.0
2009-07-15 10:20:00,25.6,25.6,25.43,25.51,101800.0,19.2992,19.2992,19.171,19.2313,101800.0
2009-07-15 10:30:00,25.52,25.62,25.52,25.58,67300.0,19.2388,19.3142,19.2388,19.2841,67300.0
2009-07-15 10:40:00,25.59,25.6,25.49,25.51,49900.0,19.2916,19.2992,19.2162,19.2313,49900.0
2009-07-15 10:50:00,25.52,25.52,25.41,25.44,123100.0,19.2388,19.2388,19.1559,19.1785,123100.0
2009-07-15 11:00:00,25.43,25.46,25.41,25.44,64200.0,19.171,19.1936,19.1559,19.1785,64200.0
2009-07-15 11:10:00,25.44,25.46,25.37,25.42,225000.0,19.1785,19.1936,19.1258,19.1635,225000.0
2009-07-15 11:20:00,25.41,25.42,25.24,25.31,239600.0,19.1559,19.1635,19.0278,19.0805,239600.0
2009-07-15 11:30:00,25.31,25.53,25.3,25.41,95600.0,19.0805,19.2464,19.073,19.1559,95600.0
2009-07-15 11:40:00,25.42,25.44,25.4,25.42,67300.0,19.1635,19.1785,19.1484,19.1635,67300.0
2009-07-15 11:50:00,25.42,25.46,25.32,25.32,54700.0,19.1635,19.1936,19.0881,19.0881,54700.0
2009-07-15 12:00:00,25.31,25.32,25.25,25.29,103700.0,19.0805,19.0881,19.0353,19.0655,103700.0
2009-07-15 12:10:00,25.3,25.33,25.26,25.29,138400.0,19.073,19.0956,19.0428,19.0655,138400.0
2009-07-15 12:20:00,25.29,25.35,25.27,25.3,51800.0,19.0655,19.1107,19.0504,19.073,51800.0
2009-07-15 12:30:00,25.3,25.3,25.27,25.28,117200.0,19.073,19.073,19.0504,19.0579,117200.0
2009-07-15 12:40:00,25.28,25.29,25.12,25.13,127200.0,19.0579,19.0655,18.9373,18.9448,127200.0
2009-07-15 12:50:00,25.13,25.25,25.12,25.16,76500.0,18.9448,19.0353,18.9373,18.9674,76500.0
2009-07-15 13:00:00,25.16,25.19,25.15,25.15,184900.0,18.9674,18.9901,18.9599,18.9599,184900.0
2009-07-15 13:10:00,25.15,25.17,25.11,25.11,41900.0,18.9599,18.975,18.9298,18.9298,41900.0
2009-07-15 13:20:00,25.11,25.15,25.03,25.05,104500.0,18.9298,18.9599,18.8694,18.8845,104500.0
2009-07-15 13:30:00,25.06,25.1,24.67,24.69,301200.0,18.8921,18.9222,18.598,18.6131,301200.0
2009-07-15 13:40:00,24.69,25.12,24.62,25.12,444000.0,18.6131,18.9373,18.5604,18.9373,444000.0
2009-07-15 13:50:00,25.12,25.28,25.04,25.06,148300.0,18.9373,19.0579,18.877,18.8921,148300.0
2009-07-15 14:00:00,25.08,25.18,25.05,25.1,91500.0,18.9071,18.9825,18.8845,18.9222,91500.0
2009-07-15 14:10:00,25.1,25.11,24.72,24.72,231400.0,18.9222,18.9298,18.6357,18.6357,231400.0
2009-07-15 14:20:00,24.73,24.93,24.68,24.69,335500.0,18.6433,18.7941,18.6056,18.6131,335500.0
2009-07-15 14:30:00,24.68,24.8,24.63,24.65,210800.0,18.6056,18.6961,18.5679,18.583,210800.0
2009-07-15 14:40:00,24.65,24.73,24.62,24.72,177800.0,18.583,18.6433,18.5604,18.6357,177800.0
2009-07-15 14:50:00,24.71,24.72,24.54,24.62,286600.0,18.6282,18.6357,18.5,18.5604,286600.0
2009-07-15 15:00:00,24.62,24.63,24.55,24.6,228900.0,18.5604,18.5679,18.5076,18.5453,228900.0
2009-07-15 15:10:00,24.6,24.76,24.56,24.6,456100.0,18.5453,18.6659,18.5151,18.5453,456100.0
2009-07-15 15:20:00,24.61,24.64,24.43,24.5,218300.0,18.5528,18.5754,18.4171,18.4699,218300.0
2009-07-15 15:30:00,24.5,24.68,24.5,24.67,193300.0,18.4699,18.6056,18.4699,18.598,193300.0
2009-07-15 15:40:00,24.67,24.8,24.67,24.8,199600.0,18.598,18.6961,18.598,18.6961,199600.0
2009-07-15 15:50:00,24.8,24.91,24.75,24.75,309700.0,18.6961,18.779,18.6584,18.6584,309700.0
2009-07-16 09:30:00,24.84,24.84,24.53,24.57,51800.0,18.7262,18.7262,18.4925,18.5227,51800.0
2009-07-16 09:40:00,24.59,24.6,24.28,24.36,186300.0,18.5377,18.5453,18.304,18.3643,186300.0
2009-07-16 09:50:00,24.36,24.44,24.16,24.16,109900.0,18.3643,18.4247,18.2136,18.2136,109900.0
2009-07-16 10:00:00,24.16,24.16,23.85,24.02,279500.0,18.2136,18.2136,17.9799,18.108,279500.0
2009-07-16 10:10:00,24.04,24.06,23.9,24.02,86600.0,18.1231,18.1382,18.0176,18.108,86600.0
2009-07-16 10:20:00,24.01,24.19,24.01,24.08,59500.0,18.1005,18.2362,18.1005,18.1533,59500.0
2009-07-16 10:30:00,24.09,24.38,24.03,24.29,68100.0,18.1608,18.3794,18.1156,18.3116,68100.0
2009-07-16 10:40:00,24.3,24.43,24.29,24.41,47700.0,18.3191,18.4171,18.3116,18.402,47700.0
2009-07-16 10:50:00,24.41,24.5,24.41,24.47,47300.0,18.402,18.4699,18.402,18.4473,47300.0
2009-07-16 11:00:00,24.47,24.57,24.45,24.54,40500.0,18.4473,18.5227,18.4322,18.5,40500.0
2009-07-16 11:10:00,24.55,24.57,24.43,24.43,33000.0,18.5076,18.5227,18.4171,18.4171,33000.0
2009-07-16 11:20:00,24.43,24.51,24.4,24.49,50800.0,18.4171,18.4774,18.3945,18.4624,50800.0
2009-07-16 11:30:00,24.48,24.48,24.36,24.39,32900.0,18.4548,18.4548,18.3643,18.387,32900.0
2009-07-16 11:40:00,24.39,24.42,24.32,24.32,50000.0,18.387,18.4096,18.3342,18.3342,50000.0
2009-07-16 11:50:00,24.32,24.34,24.25,24.3,41000.0,18.3342,18.3493,18.2814,18.3191,41000.0
2009-07-16 12:00:00,24.31,24.42,24.3,24.37,71800.0,18.3267,18.4096,18.3191,18.3719,71800.0
2009-07-16 12:10:00,24.38,24.43,24.38,24.4,38300.0,18.3794,18.4171,18.3794,18.3945,38300.0
2009-07-16 12:20:00,24.41,24.43,24.39,24.42,36900.0,18.402,18.4171,18.387,18.4096,36900.0
2009-07-16 12:30:00,24.42,24.52,24.39,24.4,62600.0,18.4096,18.485,18.387,18.3945,62600.0
2009-07-16 12:40:00,24.4,24.42,24.36,24.41,44700.0,18.3945,18.4096,18.3643,18.402,44700.0
2009-07-16 12:50:00,24.42,24.44,24.38,24.38,34400.0,18.4096,18.4247,18.3794,18.3794,34400.0
2009-07-16 13:00:00,24.38,24.41,24.38,24.41,55500.0,18.3794,18.402,18.3794,18.402,55500.0
2009-07-16 13:10:00,24.41,24.43,24.39,24.41,55600.0,18.402,18.4171,18.387,18.402,55600.0
2009-07-16 13:20:00,24.4,24.44,24.36,24.36,53300.0,18.3945,18.4247,18.3643,18.3643,53300.0
2009-07-16 13:30:00,24.37,24.39,24.33,24.34,32200.0,18.3719,18.387,18.3417,18.3493,32200.0
2009-07-16 13:40:00,24.34,24.41,24.34,24.36,53600.0,18.3493,18.402,18.3493,18.3643,53600.0
2009-07-16 13:50:00,24.36,24.36,24.27,24.3,154900.0,18.3643,18.3643,18.2965,18.3191,154900.0
2009-07-16 14:00:00,24.3,24.36,24.29,24.32,111300.0,18.3191,18.3643,18.3116,18.3342,111300.0
2009-07-16 14:10:00,24.33,24.4,24.33,24.4,71800.0,18.3417,18.3945,18.3417,18.3945,71800.0
2009-07-16 14:20:00,24.4,24.5,24.4,24.45,85700.0,18.3945,18.4699,18.3945,18.4322,85700.0
2009-07-16 14:30:00,24.44,24.59,24.42,24.59,104400.0,18.4247,18.5377,18.4096,18.5377,104400.0
2009-07-16 14:40:00,24.6,24.61,24.51,24.6,102100.0,18.5453,18.5528,18.4774,18.5453,102100.0
2009-07-16 14:50:00,24.6,24.77,24.59,24.75,77800.0,18.5453,18.6734,18.5377,18.6584,77800.0
2009-07-16 15:00:00,24.75,24.75,24.62,24.64,55200.0,18.6584,18.6584,18.5604,18.5754,55200.0
2009-07-16 15:10:00,24.64,24.69,24.62,24.64,71800.0,18.5754,18.6131,18.5604,18.5754,71800.0
2009-07-16 15:20:00,24.65,24.71,24.63,24.67,65600.0,18.583,18.6282,18.5679,18.598,65600.0
2009-07-16 15:30:00,24.68,24.75,24.67,24.69,54000.0,18.6056,18.6584,18.598,18.6131,54000.0
2009-07-16 15:40:00,24.68,24.76,24.65,24.74,131200.0,18.6056,18.6659,18.583,18.6508,131200.0
2009-07-16 15:50:00,24.74,24.79,24.63,24.67,159700.0,18.6508,18.6885,18.5679,18.598,159700.0
2009-07-17 09:30:00,24.73,24.9,24.51,24.51,101400.0,18.6433,18.7714,18.4774,18.4774,101400.0
2009-07-17 09:40:00,24.51,24.55,24.14,24.18,71000.0,18.4774,18.5076,18.1985,18.2287,71000.0
2009-07-17 09:50:00,24.19,24.26,24.03,24.12,197200.0,18.2362,18.289,18.1156,18.1834,197200.0
2009-07-17 10:00:00,24.1,24.11,23.8,23.88,261000.0,18.1683,18.1759,17.9422,18.0025,261000.0
2009-07-17 10:10:00,23.87,23.96,23.75,23.75,64400.0,17.995,18.0628,17.9045,17.9045,64400.0
2009-07-17 10:20:00,23.75,24.0,23.71,23.98,62900.0,17.9045,18.093,17.8743,18.0779,62900.0
2009-07-17 10:30:00,23.98,24.15,23.97,24.13,55400.0,18.0779,18.206,18.0703,18.191,55400.0
2009-07-17 10:40:00,24.14,24.15,23.92,23.97,78600.0,18.1985,18.206,18.0326,18.0703,78600.0
2009-07-17 10:50:00,23.98,24.08,23.82,23.99,65200.0,18.0779,18.1533,17.9573,18.0854,65200.0
2009-07-17 11:00:00,23.99,24.09,23.93,23.95,62700.0,18.0854,18.1608,18.0402,18.0553,62700.0
2009-07-17 11:10:00,23.97,24.07,23.97,24.05,26600.0,18.0703,18.1457,18.0703,18.1306,26600.0
2009-07-17 11:20:00,24.07,24.13,24.02,24.1,26500.0,18.1457,18.191,18.108,18.1683,26500.0
2009-07-17 11:30:00,24.11,24.12,24.02,24.07,20400.0,18.1759,18.1834,18.108,18.1457,20400.0
2009-07-17 11:40:00,24.07,24.12,24.06,24.08,15000.0,18.1457,18.1834,18.1382,18.1533,15000.0
2009-07-17 11:50:00,24.12,24.21,24.1,24.14,20600.0,18.1834,18.2513,18.1683,18.1985,20600.0
2009-07-17 12:00:00,24.15,24.31,24.15,24.31,19700.0,18.206,18.3267,18.206,18.3267,19700.0
2009-07-17 12:10:00,24.31,24.35,24.27,24.35,22100.0,18.3267,18.3568,18.2965,18.3568,22100.0
2009-07-17 12:20:00,24.35,24.42,24.34,24.41,30200.0,18.3568,18.4096,18.3493,18.402,30200.0
2009-07-17 12:30:00,24.41,24.48,24.4,24.48,20100.0,18.402,18.4548,18.3945,18.4548,20100.0
2009-07-17 12:40:00,24.48,24.51,24.46,24.47,22600.0,18.4548,18.4774,18.4397,18.4473,22600.0
2009-07-17 12:50:00,24.48,24.61,24.48,24.61,27900.0,18.4548,18.5528,18.4548,18.5528,27900.0
2009-07-17 13:00:00,24.61,24.65,24.55,24.6,35300.0,18.5528,18.583,18.5076,18.5453,35300.0
2009-07-17 13:10:00,24.6,24.64,24.56,24.64,19200.0,18.5453,18.5754,18.5151,18.5754,19200.0
2009-07-17 13:20:00,24.64,24.72,24.64,24.69,31100.0,18.5754,18.6357,18.5754,18.6131,31100.0
2009-07-17 13:30:00,24.69,24.75,24.67,24.75,24800.0,18.6131,18.6584,18.598,18.6584,24800.0
2009-07-17 13:40:00,24.75,24.88,24.74,24.88,46700.0,18.6584,18.7564,18.6508,18.7564,46700.0
2009-07-17 13:50:00,24.88,24.91,24.82,24.84,52700.0,18.7564,18.779,18.7111,18.7262,52700.0
2009-07-17 14:00:00,24.85,24.86,24.78,24.83,70900.0,18.7337,18.7413,18.681,18.7187,70900.0
2009-07-17 14:10:00,24.83,24.83,24.69,24.78,69700.0,18.7187,18.7187,18.6131,18.681,69700.0
2009-07-17 14:20:00,24.79,24.79,24.7,24.75,22200.0,18.6885,18.6885,18.6207,18.6584,22200.0
2009-07-17 14:30:00,24.76,24.77,24.71,24.72,19600.0,18.6659,18.6734,18.6282,18.6357,19600.0
2009-07-17 14:40:00,24.72,24.73,24.65,24.67,34400.0,18.6357,18.6433,18.583,18.598,34400.0
2009-07-17 14:50:00,24.7,24.73,24.53,24.57,50800.0,18.6207,18.6433,18.4925,18.5227,50800.0
2009-07-17 15:00:00,24.58,24.63,24.51,24.62,38900.0,18.5302,18.5679,18.4774,18.5604,38900.0
2009-07-17 15:10:00,24.62,24.63,24.23,24.3,106300.0,18.5604,18.5679,18.2663,18.3191,106300.0
2009-07-17 15:20:00,24.31,24.35,24.28,24.34,26500.0,18.3267,18.3568,18.304,18.3493,26500.0
2009-07-17 15:30:00,24.33,24.36,24.26,24.36,44000.0,18.3417,18.3643,18.289,18.3643,44000.0
2009-07-17 15:40:00,24.36,24.39,24.22,24.25,323200.0,18.3643,18.387,18.2588,18.2814,323200.0
2009-07-17 15:50:00,24.25,24.56,24.22,24.43,266100.0,18.2814,18.5151,18.2588,18.4171,266100.0
2009-07-20 09:30:00,24.76,24.76,24.42,24.62,81200.0,18.6659,18.6659,18.4096,18.5604,81200.0
2009-07-20 09:40:00,24.63,24.63,24.23,24.28,91000.0,18.5679,18.5679,18.2663,18.304,91000.0
2009-07-20 09:50:00,24.29,24.42,24.2,24.3,59600.0,18.3116,18.4096,18.2437,18.3191,59600.0
2009-07-20 10:00:00,24.3,24.4,24.26,24.35,66400.0,18.3191,18.3945,18.289,18.3568,66400.0
2009-07-20 10:10:00,24.35,24.38,24.29,24.3,46400.0,18.3568,18.3794,18.3116,18.3191,46400.0
2009-07-20 10:20:00,24.31,24.45,24.27,24.44,37600.0,18.3267,18.4322,18.2965,18.4247,37600.0
2009-07-20 10:30:00,24.44,24.45,24.21,24.24,71900.0,18.4247,18.4322,18.2513,18.2739,71900.0
2009-07-20 10:40:00,24.24,24.29,24.21,24.29,70800.0,18.2739,18.3116,18.2513,18.3116,70800.0
2009-07-20 10:50:00,24.29,24.31,24.12,24.17,77900.0,18.3116,18.3267,18.1834,18.2211,77900.0
2009-07-20 11:00:00,24.18,24.27,24.16,24.27,130400.0,18.2287,18.2965,18.2136,18.2965,130400.0
2009-07-20 11:10:00,24.27,24.54,24.26,24.54,56600.0,18.2965,18.5,18.289,18.5,56600.0
2009-07-20 11:20:00,24.52,24.53,24.46,24.51,30300.0,18.485,18.4925,18.4397,18.4774,30300.0
2009-07-20 11:30:00,24.52,24.59,24.51,24.58,32300.0,18.485,18.5377,18.4774,18.5302,32300.0
2009-07-20 11:40:00,24.58,24.68,24.57,24.68,51800.0,18.5302,18.6056,18.5227,18.6056,51800.0
2009-07-20 11:50:00,24.68,24.74,24.57,24.57,62900.0,18.6056,18.6508,18.5227,18.5227,62900.0
2009-07-20 12:00:00,24.57,24.57,24.32,24.34,86300.0,18.5227,18.5227,18.3342,18.3493,86300.0
2009-07-20 12:10:00,24.34,24.36,24.24,24.25,89700.0,18.3493,18.3643,18.2739,18.2814,89700.0
2009-07-20 12:20:00,24.26,24.26,24.07,24.09,156300.0,18.289,18.289,18.1457,18.1608,156300.0
2009-07-20 12:30:00,24.11,24.15,24.09,24.1,85300.0,18.1759,18.206,18.1608,18.1683,85300.0
2009-07-20 12:40:00,24.1,24.18,24.07,24.14,99300.0,18.1683,18.2287,18.1457,18.1985,99300.0
2009-07-20 12:50:00,24.15,24.18,24.04,24.07,184300.0,18.206,18.2287,18.1231,18.1457,184300.0
2009-07-20 13:00:00,24.07,24.11,24.01,24.04,125500.0,18.1457,18.1759,18.1005,18.1231,125500.0
2009-07-20 13:10:00,24.02,24.04,23.97,24.0,38100.0,18.108,18.1231,18.0703,18.093,38100.0
2009-07-20 13:20:00,24.0,24.06,23.99,24.06,48000.0,18.093,18.1382,18.0854,18.1382,48000.0
2009-07-20 13:30:00,24.06,24.09,24.02,24.07,28000.0,18.1382,18.1608,18.108,18.1457,28000.0
2009-07-20 13:40:00,24.07,24.1,24.02,24.04,31400.0,18.1457,18.1683,18.108,18.1231,31400.0
2009-07-20 13:50:00,24.04,24.11,24.03,24.09,46000.0,18.1231,18.1759,18.1156,18.1608,46000.0
2009-07-20 14:00:00,24.09,24.17,24.01,24.14,78400.0,18.1608,18.2211,18.1005,18.1985,78400.0
2009-07-20 14:10:00,24.14,24.21,24.03,24.05,128500.0,18.1985,18.2513,18.1156,18.1306,128500.0
2009-07-20 14:20:00,24.05,24.05,23.98,24.0,40300.0,18.1306,18.1306,18.0779,18.093,40300.0
2009-07-20 14:30:00,24.02,24.06,23.98,24.06,113200.0,18.108,18.1382,18.0779,18.1382,113200.0
2009-07-20 14:40:00,24.05,24.09,23.94,23.94,111000.0,18.1306,18.1608,18.0477,18.0477,111000.0
2009-07-20 14:50:00,23.94,24.02,23.87,23.89,142500.0,18.0477,18.108,17.995,18.01,142500.0
2009-07-20 15:00:00,23.88,23.97,23.88,23.94,79100.0,18.0025,18.0703,18.0025,18.0477,79100.0
2009-07-20 15:10:00,23.94,23.95,23.91,23.91,67400.0,18.0477,18.0553,18.0251,18.0251,67400.0
2009-07-20 15:20:00,23.91,23.91,23.58,23.61,232300.0,18.0251,18.0251,17.7763,17.7989,232300.0
2009-07-20 15:30:00,23.61,23.78,23.59,23.75,207500.0,17.7989,17.9271,17.7839,17.9045,207500.0
2009-07-20 15:40:00,23.75,23.79,23.62,23.7,250100.0,17.9045,17.9346,17.8065,17.8668,250100.0
2009-07-20 15:50:00,23.71,23.81,23.54,23.57,422400.0,17.8743,17.9497,17.7462,17.7688,422400.0
2009-07-21 09:30:00,23.96,24.11,23.75,23.89,110900.0,18.0628,18.1759,17.9045,18.01,110900.0
2009-07-21 09:40:00,23.9,23.9,23.63,23.65,95700.0,18.0176,18.0176,17.814,17.8291,95700.0
2009-07-21 09:50:00,23.63,23.8,23.62,23.64,201800.0,17.814,17.9422,17.8065,17.8216,201800.0
2009-07-21 10:00:00,23.66,23.72,23.35,23.36,191900.0,17.8366,17.8819,17.6029,17.6105,191900.0
2009-07-21 10:10:00,23.37,23.39,23.08,23.08,268200.0,17.618,17.6331,17.3994,17.3994,268200.0
2009-07-21 10:20:00,23.1,23.37,22.3,23.35,1224900.0,17.4145,17.618,16.8114,17.6029,1224900.0
2009-07-21 10:30:00,23.34,24.8,23.16,24.66,2772300.0,17.5954,18.6961,17.4597,18.5905,2772300.0
2009-07-21 10:40:00,24.65,25.11,24.43,24.52,1437300.0,18.583,18.9298,18.4171,18.485,1437300.0
2009-07-21 10:50:00,24.52,24.62,23.97,24.03,862300.0,18.485,18.5604,18.0703,18.1156,862300.0
2009-07-21 11:00:00,24.03,24.41,24.03,24.13,541400.0,18.1156,18.402,18.1156,18.191,541400.0
2009-07-21 11:10:00,24.12,24.16,24.0,24.13,298200.0,18.1834,18.2136,18.093,18.191,298200.0
2009-07-21 11:20:00,24.14,24.14,24.07,24.1,120400.0,18.1985,18.1985,18.1457,18.1683,120400.0
2009-07-21 11:30:00,24.09,24.27,24.09,24.27,253800.0,18.1608,18.2965,18.1608,18.2965,253800.0
2009-07-21 11:40:00,24.27,24.44,24.27,24.41,389300.0,18.2965,18.4247,18.2965,18.402,389300.0
2009-07-21 11:50:00,24.41,24.44,24.29,24.3,188200.0,18.402,18.4247,18.3116,18.3191,188200.0
2009-07-21 12:00:00,24.31,24.4,24.25,24.26,111300.0,18.3267,18.3945,18.2814,18.289,111300.0
2009-07-21 12:10:00,24.26,24.35,24.2,24.27,65900.0,18.289,18.3568,18.2437,18.2965,65900.0
2009-07-21 12:20:00,24.26,24.3,24.2,24.21,85100.0,18.289,18.3191,18.2437,18.2513,85100.0
2009-07-21 12:30:00,24.2,24.29,24.2,24.25,77900.0,18.2437,18.3116,18.2437,18.2814,77900.0
2009-07-21 12:40:00,24.26,24.27,24.12,24.12,100600.0,18.289,18.2965,18.1834,18.1834,100600.0
2009-07-21 12:50:00,24.13,24.23,24.13,24.17,50500.0,18.191,18.2663,18.191,18.2211,50500.0
2009-07-21 13:00:00,24.17,24.22,24.15,24.21,72200.0,18.2211,18.2588,18.206,18.2513,72200.0
2009-07-21 13:10:00,24.21,24.39,24.21,24.37,133100.0,18.2513,18.387,18.2513,18.3719,133100.0
2009-07-21 13:20:00,24.38,24.46,24.33,24.44,45600.0,18.3794,18.4397,18.3417,18.4247,45600.0
2009-07-21 13:30:00,24.44,24.5,24.43,24.49,91300.0,18.4247,18.4699,18.4171,18.4624,91300.0
2009-07-21 13:40:00,24.49,24.59,24.49,24.51,100900.0,18.4624,18.5377,18.4624,18.4774,100900.0
2009-07-21 13:50:00,24.51,24.68,24.51,24.66,56200.0,18.4774,18.6056,18.4774,18.5905,56200.0
2009-07-21 14:00:00,24.66,24.71,24.6,24.71,80700.0,18.5905,18.6282,18.5453,18.6282,80700.0
2009-07-21 14:10:00,24.71,24.74,24.65,24.67,101400.0,18.6282,18.6508,18.583,18.598,101400.0
2009-07-21 14:20:00,24.66,24.66,24.56,24.6,94800.0,18.5905,18.5905,18.5151,18.5453,94800.0
2009-07-21 14:30:00,24.6,24.67,24.59,24.66,88000.0,18.5453,18.598,18.5377,18.5905,88000.0
2009-07-21 14:40:00,24.66,24.71,24.58,24.66,134400.0,18.5905,18.6282,18.5302,18.5905,134400.0
2009-07-21 14:50:00,24.67,24.83,24.67,24.79,199900.0,18.598,18.7187,18.598,18.6885,199900.0
2009-07-21 15:00:00,24.79,24.85,24.78,24.81,115300.0,18.6885,18.7337,18.681,18.7036,115300.0
2009-07-21 15:10:00,24.82,24.86,24.79,24.81,117100.0,18.7111,18.7413,18.6885,18.7036,117100.0
2009-07-21 15:20:00,24.81,24.82,24.77,24.82,138000.0,18.7036,18.7111,18.6734,18.7111,138000.0
2009-07-21 15:30:00,24.82,24.84,24.71,24.72,188500.0,18.7111,18.7262,18.6282,18.6357,188500.0
2009-07-21 15:40:00,24.72,24.77,24.71,24.77,215400.0,18.6357,18.6734,18.6282,18.6734,215400.0
2009-07-21 15:50:00,24.77,24.9,24.76,24.89,363300.0,18.6734,18.7714,18.6659,18.7639,363300.0
2009-07-22 09:30:00,24.51,24.7,24.02,24.62,85600.0,18.4774,18.6207,18.108,18.5604,85600.0
2009-07-22 09:40:00,24.62,24.66,24.56,24.63,53500.0,18.5604,18.5905,18.5151,18.5679,53500.0
2009-07-22 09:50:00,24.65,24.68,24.54,24.61,117800.0,18.583,18.6056,18.5,18.5528,117800.0
2009-07-22 10:00:00,24.61,24.73,24.54,24.54,129300.0,18.5528,18.6433,18.5,18.5,129300.0
2009-07-22 10:10:00,24.55,24.59,24.44,24.45,142900.0,18.5076,18.5377,18.4247,18.4322,142900.0
2009-07-22 10:20:00,24.45,24.53,24.41,24.51,125000.0,18.4322,18.4925,18.402,18.4774,125000.0
2009-07-22 10:30:00,24.51,24.63,24.5,24.59,72200.0,18.4774,18.5679,18.4699,18.5377,72200.0
2009-07-22 10:40:00,24.59,24.65,24.59,24.65,69000.0,18.5377,18.583,18.5377,18.583,69000.0
2009-07-22 10:50:00,24.65,24.67,24.56,24.63,80600.0,18.583,18.598,18.5151,18.5679,80600.0
2009-07-22 11:00:00,24.65,24.65,24.57,24.6,49100.0,18.583,18.583,18.5227,18.5453,49100.0
2009-07-22 11:10:00,24.6,24.61,24.47,24.48,54000.0,18.5453,18.5528,18.4473,18.4548,54000.0
2009-07-22 11:20:00,24.48,24.54,24.48,24.49,39400.0,18.4548,18.5,18.4548,18.4624,39400.0
2009-07-22 11:30:00,24.49,24.57,24.49,24.56,21000.0,18.4624,18.5227,18.4624,18.5151,21000.0
2009-07-22 11:40:00,24.56,24.61,24.56,24.58,40800.0,18.5151,18.5528,18.5151,18.5302,40800.0
2009-07-22 11:50:00,24.58,24.58,24.54,24.58,37800.0,18.5302,18.5302,18.5,18.5302,37800.0
2009-07-22 12:00:00,24.57,24.62,24.57,24.59,25400.0,18.5227,18.5604,18.5227,18.5377,25400.0
2009-07-22 12:10:00,24.59,24.59,24.56,24.59,30600.0,18.5377,18.5377,18.5151,18.5377,30600.0
2009-07-22 12:20:00,24.58,24.68,24.57,24.67,70700.0,18.5302,18.6056,18.5227,18.598,70700.0
2009-07-22 12:30:00,24.67,24.67,24.62,24.62,41000.0,18.598,18.598,18.5604,18.5604,41000.0
2009-07-22 12:40:00,24.61,24.61,24.58,24.6,35000.0,18.5528,18.5528,18.5302,18.5453,35000.0
2009-07-22 12:50:00,24.6,24.6,24.56,24.56,37500.0,18.5453,18.5453,18.5151,18.5151,37500.0
2009-07-22 13:00:00,24.56,24.6,24.55,24.6,35200.0,18.5151,18.5453,18.5076,18.5453,35200.0
2009-07-22 13:10:00,24.59,24.61,24.54,24.57,81300.0,18.5377,18.5528,18.5,18.5227,81300.0
2009-07-22 13:20:00,24.57,24.61,24.57,24.59,48200.0,18.5227,18.5528,18.5227,18.5377,48200.0
2009-07-22 13:30:00,24.6,24.66,24.59,24.61,82400.0,18.5453,18.5905,18.5377,18.5528,82400.0
2009-07-22 13:40:00,24.62,24.63,24.53,24.58,66000.0,18.5604,18.5679,18.4925,18.5302,66000.0
2009-07-22 13:50:00,24.58,24.62,24.57,24.6,49400.0,18.5302,18.5604,18.5227,18.5453,49400.0
2009-07-22 14:00:00,24.6,24.63,24.55,24.57,69900.0,18.5453,18.5679,18.5076,18.5227,69900.0
2009-07-22 14:10:00,24.58,24.61,24.55,24.6,43100.0,18.5302,18.5528,18.5076,18.5453,43100.0
2009-07-22 14:20:00,24.59,24.61,24.54,24.59,52500.0,18.5377,18.5528,18.5,18.5377,52500.0
2009-07-22 14:30:00,24.59,24.6,24.54,24.55,37000.0,18.5377,18.5453,18.5,18.5076,37000.0
2009-07-22 14:40:00,24.55,24.6,24.55,24.58,80600.0,18.5076,18.5453,18.5076,18.5302,80600.0
2009-07-22 14:50:00,24.58,24.66,24.58,24.6,95400.0,18.5302,18.5905,18.5302,18.5453,95400.0
2009-07-22 15:00:00,24.61,24.64,24.57,24.6,77600.0,18.5528,18.5754,18.5227,18.5453,77600.0
2009-07-22 15:10:00,24.6,24.61,24.52,24.55,81300.0,18.5453,18.5528,18.485,18.5076,81300.0
2009-07-22 15:20:00,24.55,24.56,24.5,24.53,52700.0,18.5076,18.5151,18.4699,18.4925,52700.0
2009-07-22 15:30:00,24.53,24.57,24.5,24.52,92100.0,18.4925,18.5227,18.4699,18.485,92100.0
2009-07-22 15:40:00,24.53,24.58,24.51,24.52,123900.0,18.4925,18.5302,18.4774,18.485,123900.0
2009-07-22 15:50:00,24.51,24.61,24.49,24.54,163900.0,18.4774,18.5528,18.4624,18.5,163900.0
2009-07-23 09:30:00,24.6,24.88,24.56,24.61,143000.0,18.5453,18.7564,18.5151,18.5528,143000.0
2009-07-23 09:40:00,24.6,24.68,24.5,24.67,77100.0,18.5453,18.6056,18.4699,18.598,77100.0
2009-07-23 09:50:00,24.68,24.75,24.56,24.74,69300.0,18.6056,18.6584,18.5151,18.6508,69300.0
2009-07-23 10:00:00,24.76,24.92,24.7,24.92,189600.0,18.6659,18.7865,18.6207,18.7865,189600.0
2009-07-23 10:10:00,24.91,25.0,24.86,24.9,132300.0,18.779,18.8468,18.7413,18.7714,132300.0
2009-07-23 10:20:00,24.9,25.0,24.88,24.99,111800.0,18.7714,18.8468,18.7564,18.8393,111800.0
2009-07-23 10:30:00,24.99,25.04,24.9,24.94,150200.0,18.8393,18.877,18.7714,18.8016,150200.0
2009-07-23 10:40:00,24.94,25.03,24.89,25.01,110400.0,18.8016,18.8694,18.7639,18.8544,110400.0
2009-07-23 10:50:00,25.02,25.1,25.0,25.0,122000.0,18.8619,18.9222,18.8468,18.8468,122000.0
2009-07-23 11:00:00,25.0,25.06,24.98,25.01,99900.0,18.8468,18.8921,18.8317,18.8544,99900.0
2009-07-23 11:10:00,25.01,25.19,25.01,25.18,117000.0,18.8544,18.9901,18.8544,18.9825,117000.0
2009-07-23 11:20:00,25.18,25.22,25.16,25.18,135900.0,18.9825,19.0127,18.9674,18.9825,135900.0
2009-07-23 11:30:00,25.18,25.18,25.01,25.01,179200.0,18.9825,18.9825,18.8544,18.8544,179200.0
2009-07-23 11:40:00,25.02,25.13,25.01,25.11,99800.0,18.8619,18.9448,18.8544,18.9298,99800.0
2009-07-23 11:50:00,25.1,25.15,25.09,25.13,87400.0,18.9222,18.9599,18.9147,18.9448,87400.0
2009-07-23 12:00:00,25.14,25.15,25.01,25.02,133600.0,18.9524,18.9599,18.8544,18.8619,133600.0
2009-07-23 12:10:00,25.02,25.03,24.92,24.92,339800.0,18.8619,18.8694,18.7865,18.7865,339800.0
2009-07-23 12:20:00,24.93,25.03,24.92,25.01,66100.0,18.7941,18.8694,18.7865,18.8544,66100.0
2009-07-23 12:30:00,25.01,25.01,24.92,24.92,78700.0,18.8544,18.8544,18.7865,18.7865,78700.0
2009-07-23 12:40:00,24.92,25.01,24.92,25.0,92800.0,18.7865,18.8544,18.7865,18.8468,92800.0
2009-07-23 12:50:00,25.01,25.02,24.96,25.01,183800.0,18.8544,18.8619,18.8167,18.8544,183800.0
2009-07-23 13:00:00,25.01,25.07,24.99,25.02,71400.0,18.8544,18.8996,18.8393,18.8619,71400.0
2009-07-23 13:10:00,25.03,25.15,25.02,25.1,69200.0,18.8694,18.9599,18.8619,18.9222,69200.0
2009-07-23 13:20:00,25.1,25.18,25.07,25.17,82000.0,18.9222,18.9825,18.8996,18.975,82000.0
2009-07-23 13:30:00,25.17,25.24,25.14,25.14,202700.0,18.975,19.0278,18.9524,18.9524,202700.0
2009-07-23 13:40:00,25.15,25.26,25.15,25.26,136300.0,18.9599,19.0428,18.9599,19.0428,136300.0
2009-07-23 13:50:00,25.25,25.29,25.23,25.26,62600.0,19.0353,19.0655,19.0202,19.0428,62600.0
2009-07-23 14:00:00,25.26,25.3,25.25,25.26,140100.0,19.0428,19.073,19.0353,19.0428,140100.0
2009-07-23 14:10:00,25.27,25.35,25.26,25.34,149900.0,19.0504,19.1107,19.0428,19.1031,149900.0
2009-07-23 14:20:00,25.34,25.35,25.34,25.34,109900.0,19.1031,19.1107,19.1031,19.1031,109900.0
2009-07-23 14:30:00,25.34,25.4,25.34,25.39,144000.0,19.1031,19.1484,19.1031,19.1408,144000.0
2009-07-23 14:40:00,25.39,25.54,25.38,25.53,197300.0,19.1408,19.2539,19.1333,19.2464,197300.0
2009-07-23 14:50:00,25.53,25.6,25.5,25.57,203700.0,19.2464,19.2992,19.2238,19.2765,203700.0
2009-07-23 15:00:00,25.57,25.7,25.48,25.5,336400.0,19.2765,19.3745,19.2087,19.2238,336400.0
2009-07-23 15:10:00,25.5,25.69,25.49,25.68,308200.0,19.2238,19.367,19.2162,19.3595,308200.0
2009-07-23 15:20:00,25.69,25.76,25.68,25.72,202400.0,19.367,19.4198,19.3595,19.3896,202400.0
2009-07-23 15:30:00,25.72,25.75,25.67,25.74,230200.0,19.3896,19.4122,19.3519,19.4047,230200.0
2009-07-23 15:40:00,25.74,25.84,25.74,25.75,221000.0,19.4047,19.4801,19.4047,19.4122,221000.0
2009-07-23 15:50:00,25.76,25.78,25.72,25.75,385200.0,19.4198,19.4348,19.3896,19.4122,385200.0
2009-07-24 09:30:00,25.64,25.88,25.52,25.75,33500.0,19.3293,19.5102,19.2388,19.4122,33500.0
2009-07-24 09:40:00,25.75,25.89,25.75,25.85,44200.0,19.4122,19.5178,19.4122,19.4876,44200.0
2009-07-24 09:50:00,25.85,25.97,25.85,25.93,51200.0,19.4876,19.5781,19.4876,19.5479,51200.0
2009-07-24 10:00:00,25.93,26.06,25.92,26.02,111200.0,19.5479,19.6459,19.5404,19.6158,111200.0
2009-07-24 10:10:00,26.01,26.06,25.95,25.99,85400.0,19.6082,19.6459,19.563,19.5932,85400.0
2009-07-24 10:20:00,25.99,26.01,25.96,26.0,80700.0,19.5932,19.6082,19.5705,19.6007,80700.0
2009-07-24 10:30:00,26.0,26.01,25.97,25.99,31400.0,19.6007,19.6082,19.5781,19.5932,31400.0
2009-07-24 10:40:00,25.99,26.05,25.98,26.05,67200.0,19.5932,19.6384,19.5856,19.6384,67200.0
2009-07-24 10:50:00,26.05,26.13,25.98,26.0,92700.0,19.6384,19.6987,19.5856,19.6007,92700.0
2009-07-24 11:00:00,25.99,25.99,25.87,25.87,30600.0,19.5932,19.5932,19.5027,19.5027,30600.0
2009-07-24 11:10:00,25.87,25.87,25.75,25.82,38400.0,19.5027,19.5027,19.4122,19.465,38400.0
2009-07-24 11:20:00,25.85,25.91,25.82,25.91,122100.0,19.4876,19.5329,19.465,19.5329,122100.0
2009-07-24 11:30:00,25.93,25.98,25.91,25.98,72400.0,19.5479,19.5856,19.5329,19.5856,72400.0
2009-07-24 11:40:00,25.98,26.03,25.96,26.03,25400.0,19.5856,19.6233,19.5705,19.6233,25400.0
2009-07-24 11:50:00,26.03,26.06,26.0,26.06,37700.0,19.6233,19.6459,19.6007,19.6459,37700.0
2009-07-24 12:00:00,26.05,26.15,26.0,26.14,26100.0,19.6384,19.7138,19.6007,19.7062,26100.0
2009-07-24 12:10:00,26.13,26.18,26.13,26.17,15900.0,19.6987,19.7364,19.6987,19.7289,15900.0
2009-07-24 12:20:00,26.17,26.18,26.08,26.13,54100.0,19.7289,19.7364,19.661,19.6987,54100.0
2009-07-24 12:30:00,26.13,26.13,26.07,26.12,37700.0,19.6987,19.6987,19.6535,19.6912,37700.0
2009-07-24 12:40:00,26.12,26.13,26.07,26.1,528300.0,19.6912,19.6987,19.6535,19.6761,528300.0
2009-07-24 12:50:00,26.1,26.12,26.06,26.06,452200.0,19.6761,19.6912,19.6459,19.6459,452200.0
2009-07-24 13:00:00,26.07,26.07,25.98,26.07,93200.0,19.6535,19.6535,19.5856,19.6535,93200.0
2009-07-24 13:10:00,26.07,26.12,26.07,26.11,79900.0,19.6535,19.6912,19.6535,19.6836,79900.0
2009-07-24 13:20:00,26.11,26.12,26.08,26.1,71600.0,19.6836,19.6912,19.661,19.6761,71600.0
2009-07-24 13:30:00,26.1,26.34,26.09,26.34,161900.0,19.6761,19.857,19.6685,19.857,161900.0
2009-07-24 13:40:00,26.29,26.41,26.29,26.38,110100.0,19.8193,19.9098,19.8193,19.8872,110100.0
2009-07-24 13:50:00,26.38,26.49,26.37,26.48,55500.0,19.8872,19.9701,19.8796,19.9626,55500.0
2009-07-24 14:00:00,26.46,26.5,26.45,26.49,84800.0,19.9475,19.9776,19.9399,19.9701,84800.0
2009-07-24 14:10:00,26.49,26.49,26.45,26.49,35800.0,19.9701,19.9701,19.9399,19.9701,35800.0
2009-07-24 14:20:00,26.48,26.53,26.38,26.38,579100.0,19.9626,20.0003,19.8872,19.8872,579100.0
2009-07-24 14:30:00,26.38,26.38,26.25,26.3,75400.0,19.8872,19.8872,19.7892,19.8269,75400.0
2009-07-24 14:40:00,26.29,26.38,26.29,26.36,13300.0,19.8193,19.8872,19.8193,19.8721,13300.0
2009-07-24 14:50:00,26.35,26.44,26.34,26.43,38300.0,19.8646,19.9324,19.857,19.9249,38300.0
2009-07-24 15:00:00,26.44,26.61,26.43,26.6,143700.0,19.9324,20.0606,19.9249,20.053,143700.0
2009-07-24 15:10:00,26.59,26.67,26.58,26.67,72300.0,20.0455,20.1058,20.0379,20.1058,72300.0
2009-07-24 15:20:00,26.67,26.76,26.62,26.69,145200.0,20.1058,20.1736,20.0681,20.1209,145200.0
2009-07-24 15:30:00,26.69,26.79,26.64,26.68,159600.0,20.1209,20.1963,20.0832,20.1133,159600.0
2009-07-24 15:40:00,26.7,26.74,26.63,26.71,140400.0,20.1284,20.1586,20.0756,20.136,140400.0
2009-07-24 15:50:00,26.71,26.86,26.56,26.85,416600.0,20.136,20.249,20.0229,20.2415,416600.0
2009-07-27 09:30:00,26.75,27.15,26.75,27.02,110000.0,20.1661,20.4677,20.1661,20.3697,110000.0
2009-07-27 09:40:00,27.05,27.09,26.9,27.05,247300.0,20.3923,20.4224,20.2792,20.3923,247300.0
2009-07-27 09:50:00,27.04,27.07,27.02,27.06,44500.0,20.3847,20.4073,20.3697,20.3998,44500.0
2009-07-27 10:00:00,27.06,27.24,27.03,27.08,140500.0,20.3998,20.5355,20.3772,20.4149,140500.0
2009-07-27 10:10:00,27.08,27.09,27.02,27.05,174600.0,20.4149,20.4224,20.3697,20.3923,174600.0
2009-07-27 10:20:00,27.05,27.06,26.99,27.01,189900.0,20.3923,20.3998,20.347,20.3621,189900.0
2009-07-27 10:30:00,27.01,27.01,26.82,26.99,133000.0,20.3621,20.3621,20.2189,20.347,133000.0
2009-07-27 10:40:00,26.97,27.04,26.97,27.02,55200.0,20.332,20.3847,20.332,20.3697,55200.0
2009-07-27 10:50:00,27.02,27.03,26.91,27.03,112200.0,20.3697,20.3772,20.2867,20.3772,112200.0
2009-07-27 11:00:00,27.04,27.05,26.88,26.99,64100.0,20.3847,20.3923,20.2641,20.347,64100.0
2009-07-27 11:10:00,26.95,26.95,26.83,26.89,62000.0,20.3169,20.3169,20.2264,20.2716,62000.0
2009-07-27 11:20:00,26.89,26.92,26.84,26.92,67300.0,20.2716,20.2943,20.234,20.2943,67300.0
2009-07-27 11:30:00,26.91,27.04,26.91,27.0,117000.0,20.2867,20.3847,20.2867,20.3546,117000.0
2009-07-27 11:40:00,26.99,27.04,26.98,27.0,226700.0,20.347,20.3847,20.3395,20.3546,226700.0
2009-07-27 11:50:00,27.0,27.04,26.99,27.0,34200.0,20.3546,20.3847,20.347,20.3546,34200.0
2009-07-27 12:00:00,27.0,27.07,26.99,27.07,57000.0,20.3546,20.4073,20.347,20.4073,57000.0
2009-07-27 12:10:00,27.08,27.22,27.06,27.2,70400.0,20.4149,20.5204,20.3998,20.5053,70400.0
2009-07-27 12:20:00,27.2,27.24,27.14,27.24,60800.0,20.5053,20.5355,20.4601,20.5355,60800.0
2009-07-27 12:30:00,27.23,27.28,27.18,27.23,112400.0,20.528,20.5657,20.4903,20.528,112400.0
2009-07-27 12:40:00,27.24,27.27,27.2,27.25,74600.0,20.5355,20.5581,20.5053,20.543,74600.0
2009-07-27 12:50:00,27.25,27.29,27.23,27.25,48200.0,20.543,20.5732,20.528,20.543,48200.0
2009-07-27 13:00:00,27.24,27.29,27.23,27.25,68200.0,20.5355,20.5732,20.528,20.543,68200.0
2009-07-27 13:10:00,27.25,27.3,27.25,27.26,136400.0,20.543,20.5807,20.543,20.5506,136400.0
2009-07-27 13:20:00,27.26,27.28,27.22,27.28,47100.0,20.5506,20.5657,20.5204,20.5657,47100.0
2009-07-27 13:30:00,27.28,27.3,27.28,27.3,84300.0,20.5657,20.5807,20.5657,20.5807,84300.0
2009-07-27 13:40:00,27.3,27.3,27.27,27.29,100600.0,20.5807,20.5807,20.5581,20.5732,100600.0
2009-07-27 13:50:00,27.29,27.3,27.26,27.28,257200.0,20.5732,20.5807,20.5506,20.5657,257200.0
2009-07-27 14:00:00,27.28,27.29,27.25,27.29,51500.0,20.5657,20.5732,20.543,20.5732,51500.0
2009-07-27 14:10:00,27.29,27.3,27.27,27.28,109300.0,20.5732,20.5807,20.5581,20.5657,109300.0
2009-07-27 14:20:00,27.27,27.28,27.25,27.27,92200.0,20.5581,20.5657,20.543,20.5581,92200.0
2009-07-27 14:30:00,27.27,27.29,27.26,27.28,129400.0,20.5581,20.5732,20.5506,20.5657,129400.0
2009-07-27 14:40:00,27.28,27.3,27.27,27.29,102600.0,20.5657,20.5807,20.5581,20.5732,102600.0
2009-07-27 14:50:00,27.29,27.3,27.28,27.29,92400.0,20.5732,20.5807,20.5657,20.5732,92400.0
2009-07-27 15:00:00,27.29,27.3,27.26,27.28,73900.0,20.5732,20.5807,20.5506,20.5657,73900.0
2009-07-27 15:10:00,27.29,27.29,27.27,27.27,159800.0,20.5732,20.5732,20.5581,20.5581,159800.0
2009-07-27 15:20:00,27.27,27.29,27.24,27.25,238500.0,20.5581,20.5732,20.5355,20.543,238500.0
2009-07-27 15:30:00,27.24,27.26,27.2,27.25,150900.0,20.5355,20.5506,20.5053,20.543,150900.0
2009-07-27 15:40:00,27.25,27.25,27.17,27.2,215400.0,20.543,20.543,20.4827,20.5053,215400.0
2009-07-27 15:50:00,27.19,27.24,27.15,27.15,493700.0,20.4978,20.5355,20.4677,20.4677,493700.0
2009-07-28 09:30:00,26.76,27.06,26.71,26.76,97000.0,20.1736,20.3998,20.136,20.1736,97000.0
2009-07-28 09:40:00,26.73,26.76,26.5,26.54,101400.0,20.151,20.1736,19.9776,20.0078,101400.0
2009-07-28 09:50:00,26.54,26.6,26.5,26.6,47400.0,20.0078,20.053,19.9776,20.053,47400.0
2009-07-28 10:00:00,26.6,26.6,26.37,26.42,160400.0,20.053,20.053,19.8796,19.9173,160400.0
2009-07-28 10:10:00,26.42,26.56,26.37,26.37,66500.0,19.9173,20.0229,19.8796,19.8796,66500.0
2009-07-28 10:20:00,26.39,26.48,26.37,26.48,39200.0,19.8947,19.9626,19.8796,19.9626,39200.0
2009-07-28 10:30:00,26.5,26.5,26.41,26.45,68700.0,19.9776,19.9776,19.9098,19.9399,68700.0
2009-07-28 10:40:00,26.45,26.5,26.43,26.47,30600.0,19.9399,19.9776,19.9249,19.955,30600.0
2009-07-28 10:50:00,26.46,26.47,26.43,26.45,53700.0,19.9475,19.955,19.9249,19.9399,53700.0
2009-07-28 11:00:00,26.44,26.45,26.3,26.3,50400.0,19.9324,19.9399,19.8269,19.8269,50400.0
2009-07-28 11:10:00,26.3,26.31,26.25,26.28,52500.0,19.8269,19.8344,19.7892,19.8118,52500.0
2009-07-28 11:20:00,26.29,26.31,26.22,26.22,76500.0,19.8193,19.8344,19.7666,19.7666,76500.0
2009-07-28 11:30:00,26.23,26.24,26.18,26.18,50900.0,19.7741,19.7816,19.7364,19.7364,50900.0
2009-07-28 11:40:00,26.19,26.2,26.03,26.05,77600.0,19.7439,19.7515,19.6233,19.6384,77600.0
2009-07-28 11:50:00,26.05,26.15,26.02,26.14,54800.0,19.6384,19.7138,19.6158,19.7062,54800.0
2009-07-28 12:00:00,26.15,26.21,26.12,26.18,21200.0,19.7138,19.759,19.6912,19.7364,21200.0
2009-07-28 12:10:00,26.19,26.23,26.12,26.13,72400.0,19.7439,19.7741,19.6912,19.6987,72400.0
2009-07-28 12:20:00,26.13,26.16,26.12,26.14,71400.0,19.6987,19.7213,19.6912,19.7062,71400.0
2009-07-28 12:30:00,26.14,26.18,26.13,26.15,13700.0,19.7062,19.7364,19.6987,19.7138,13700.0
2009-07-28 12:40:00,26.16,26.16,26.09,26.09,34800.0,19.7213,19.7213,19.6685,19.6685,34800.0
2009-07-28 12:50:00,26.09,26.15,26.07,26.13,83000.0,19.6685,19.7138,19.6535,19.6987,83000.0
2009-07-28 13:00:00,26.14,26.14,26.06,26.06,35900.0,19.7062,19.7062,19.6459,19.6459,35900.0
2009-07-28 13:10:00,26.06,26.12,26.05,26.11,24600.0,19.6459,19.6912,19.6384,19.6836,24600.0
2009-07-28 13:20:00,26.09,26.11,26.09,26.09,41000.0,19.6685,19.6836,19.6685,19.6685,41000.0
2009-07-28 13:30:00,26.09,26.1,26.08,26.09,46700.0,19.6685,19.6761,19.661,19.6685,46700.0
2009-07-28 13:40:00,26.09,26.13,26.08,26.13,34400.0,19.6685,19.6987,19.661,19.6987,34400.0
2009-07-28 13:50:00,26.12,26.27,26.12,26.22,71400.0,19.6912,19.8042,19.6912,19.7666,71400.0
2009-07-28 14:00:00,26.21,26.24,26.14,26.22,50400.0,19.759,19.7816,19.7062,19.7666,50400.0
2009-07-28 14:10:00,26.22,26.23,26.15,26.18,34200.0,19.7666,19.7741,19.7138,19.7364,34200.0
2009-07-28 14:20:00,26.17,26.2,26.15,26.17,39900.0,19.7289,19.7515,19.7138,19.7289,39900.0
2009-07-28 14:30:00,26.16,26.25,26.16,26.16,22700.0,19.7213,19.7892,19.7213,19.7213,22700.0
2009-07-28 14:40:00,26.16,26.22,26.16,26.2,25600.0,19.7213,19.7666,19.7213,19.7515,25600.0
2009-07-28 14:50:00,26.18,26.2,26.11,26.14,34200.0,19.7364,19.7515,19.6836,19.7062,34200.0
2009-07-28 15:00:00,26.15,26.18,26.12,26.15,29500.0,19.7138,19.7364,19.6912,19.7138,29500.0
2009-07-28 15:10:00,26.15,26.18,26.13,26.13,36800.0,19.7138,19.7364,19.6987,19.6987,36800.0
2009-07-28 15:20:00,26.13,26.16,26.1,26.11,44800.0,19.6987,19.7213,19.6761,19.6836,44800.0
2009-07-28 15:30:00,26.11,26.16,26.09,26.09,59300.0,19.6836,19.7213,19.6685,19.6685,59300.0
2009-07-28 15:40:00,26.1,26.18,26.08,26.15,114100.0,19.6761,19.7364,19.661,19.7138,114100.0
2009-07-28 15:50:00,26.15,26.27,26.14,26.26,155600.0,19.7138,19.8042,19.7062,19.7967,155600.0
2009-07-29 09:30:00,26.31,26.38,25.89,25.99,72700.0,19.8344,19.8872,19.5178,19.5932,72700.0
2009-07-29 09:40:00,26.0,26.22,25.94,26.06,67600.0,19.6007,19.7666,19.5555,19.6459,67600.0
2009-07-29 09:50:00,26.06,26.11,26.0,26.1,99800.0,19.6459,19.6836,19.6007,19.6761,99800.0
2009-07-29 10:00:00,26.11,26.26,26.09,26.1,115600.0,19.6836,19.7967,19.6685,19.6761,115600.0
2009-07-29 10:10:00,26.11,26.2,26.08,26.08,101400.0,19.6836,19.7515,19.661,19.661,101400.0
2009-07-29 10:20:00,26.08,26.2,26.05,26.15,67000.0,19.661,19.7515,19.6384,19.7138,67000.0
2009-07-29 10:30:00,26.15,26.15,26.04,26.05,68400.0,19.7138,19.7138,19.6309,19.6384,68400.0
2009-07-29 10:40:00,26.06,26.12,26.03,26.12,39100.0,19.6459,19.6912,19.6233,19.6912,39100.0
2009-07-29 10:50:00,26.13,26.23,26.11,26.18,26200.0,19.6987,19.7741,19.6836,19.7364,26200.0
2009-07-29 11:00:00,26.18,26.25,26.12,26.18,31400.0,19.7364,19.7892,19.6912,19.7364,31400.0
2009-07-29 11:10:00,26.18,26.23,26.08,26.11,93900.0,19.7364,19.7741,19.661,19.6836,93900.0
2009-07-29 11:20:00,26.11,26.22,26.1,26.19,163400.0,19.6836,19.7666,19.6761,19.7439,163400.0
2009-07-29 11:30:00,26.19,26.25,26.09,26.1,112800.0,19.7439,19.7892,19.6685,19.6761,112800.0
2009-07-29 11:40:00,26.1,26.25,26.08,26.16,67800.0,19.6761,19.7892,19.661,19.7213,67800.0
2009-07-29 11:50:00,26.16,26.2,26.15,26.19,20900.0,19.7213,19.7515,19.7138,19.7439,20900.0
2009-07-29 12:00:00,26.2,26.22,26.19,26.22,15500.0,19.7515,19.7666,19.7439,19.7666,15500.0
2009-07-29 12:10:00,26.21,26.35,26.21,26.33,50400.0,19.759,19.8646,19.759,19.8495,50400.0
2009-07-29 12:20:00,26.33,26.33,26.21,26.25,35800.0,19.8495,19.8495,19.759,19.7892,35800.0
2009-07-29 12:30:00,26.24,26.29,26.21,26.28,13600.0,19.7816,19.8193,19.759,19.8118,13600.0
2009-07-29 12:40:00,26.29,26.31,26.27,26.29,18400.0,19.8193,19.8344,19.8042,19.8193,18400.0
2009-07-29 12:50:00,26.29,26.3,26.26,26.27,10700.0,19.8193,19.8269,19.7967,19.8042,10700.0
2009-07-29 13:00:00,26.26,26.27,26.16,26.16,18200.0,19.7967,19.8042,19.7213,19.7213,18200.0
2009-07-29 13:10:00,26.15,26.18,26.1,26.13,53900.0,19.7138,19.7364,19.6761,19.6987,53900.0
2009-07-29 13:20:00,26.13,26.14,26.12,26.12,47700.0,19.6987,19.7062,19.6912,19.6912,47700.0
2009-07-29 13:30:00,26.12,26.2,26.11,26.2,44400.0,19.6912,19.7515,19.6836,19.7515,44400.0
2009-07-29 13:40:00,26.21,26.21,26.2,26.2,12100.0,19.759,19.759,19.7515,19.7515,12100.0
2009-07-29 13:50:00,26.2,26.23,26.19,26.21,75400.0,19.7515,19.7741,19.7439,19.759,75400.0
2009-07-29 14:00:00,26.21,26.21,26.17,26.2,50000.0,19.759,19.759,19.7289,19.7515,50000.0
2009-07-29 14:10:00,26.19,26.25,26.15,26.2,99100.0,19.7439,19.7892,19.7138,19.7515,99100.0
2009-07-29 14:20:00,26.2,26.25,26.18,26.24,36900.0,19.7515,19.7892,19.7364,19.7816,36900.0
2009-07-29 14:30:00,26.24,26.24,26.14,26.15,145100.0,19.7816,19.7816,19.7062,19.7138,145100.0
2009-07-29 14:40:00,26.14,26.16,26.12,26.12,82300.0,19.7062,19.7213,19.6912,19.6912,82300.0
2009-07-29 14:50:00,26.12,26.17,26.12,26.15,165700.0,19.6912,19.7289,19.6912,19.7138,165700.0
2009-07-29 15:00:00,26.15,26.16,26.14,26.15,77400.0,19.7138,19.7213,19.7062,19.7138,77400.0
2009-07-29 15:10:00,26.16,26.33,26.15,26.33,95400.0,19.7213,19.8495,19.7138,19.8495,95400.0
2009-07-29 15:20:00,26.33,26.39,26.26,26.27,79100.0,19.8495,19.8947,19.7967,19.8042,79100.0
2009-07-29 15:30:00,26.26,26.33,26.25,26.32,149200.0,19.7967,19.8495,19.7892,19.8419,149200.0
2009-07-29 15:40:00,26.31,26.38,26.25,26.36,141400.0,19.8344,19.8872,19.7892,19.8721,141400.0
2009-07-29 15:50:00,26.36,26.37,26.27,26.27,141100.0,19.8721,19.8796,19.8042,19.8042,141100.0
2009-07-30 09:30:00,27.28,27.28,27.0,27.25,136900.0,20.5657,20.5657,20.3546,20.543,136900.0
2009-07-30 09:40:00,27.25,27.35,27.05,27.06,115900.0,20.543,20.6184,20.3923,20.3998,115900.0
2009-07-30 09:50:00,27.08,27.25,27.06,27.21,90300.0,20.4149,20.543,20.3998,20.5129,90300.0
2009-07-30 10:00:00,27.21,27.5,27.21,27.5,133000.0,20.5129,20.7315,20.5129,20.7315,133000.0
2009-07-30 10:10:00,27.5,27.5,27.44,27.49,224900.0,20.7315,20.7315,20.6863,20.724,224900.0
2009-07-30 10:20:00,27.49,27.5,27.44,27.49,406000.0,20.724,20.7315,20.6863,20.724,406000.0
2009-07-30 10:30:00,27.49,27.73,27.49,27.71,179000.0,20.724,20.9049,20.724,20.8898,179000.0
2009-07-30 10:40:00,27.7,27.71,27.43,27.56,189600.0,20.8823,20.8898,20.6787,20.7767,189600.0
2009-07-30 10:50:00,27.57,27.71,27.56,27.65,94400.0,20.7843,20.8898,20.7767,20.8446,94400.0
2009-07-30 11:00:00,27.67,27.67,27.45,27.49,136700.0,20.8597,20.8597,20.6938,20.724,136700.0
2009-07-30 11:10:00,27.5,27.54,27.49,27.52,60700.0,20.7315,20.7617,20.724,20.7466,60700.0
2009-07-30 11:20:00,27.53,27.53,27.48,27.5,77500.0,20.7541,20.7541,20.7164,20.7315,77500.0
2009-07-30 11:30:00,27.5,27.52,27.47,27.5,97900.0,20.7315,20.7466,20.7089,20.7315,97900.0
2009-07-30 11:40:00,27.5,27.5,27.49,27.49,33000.0,20.7315,20.7315,20.724,20.724,33000.0
2009-07-30 11:50:00,27.49,27.5,27.42,27.49,56300.0,20.724,20.7315,20.6712,20.724,56300.0
2009-07-30 12:00:00,27.5,27.52,27.5,27.51,36400.0,20.7315,20.7466,20.7315,20.739,36400.0
2009-07-30 12:10:00,27.51,27.53,27.5,27.5,21000.0,20.739,20.7541,20.7315,20.7315,21000.0
2009-07-30 12:20:00,27.5,27.51,27.43,27.44,48900.0,20.7315,20.739,20.6787,20.6863,48900.0
2009-07-30 12:30:00,27.44,27.5,27.44,27.49,17300.0,20.6863,20.7315,20.6863,20.724,17300.0
2009-07-30 12:40:00,27.49,27.49,27.47,27.47,22300.0,20.724,20.724,20.7089,20.7089,22300.0
2009-07-30 12:50:00,27.48,27.48,27.43,27.45,21800.0,20.7164,20.7164,20.6787,20.6938,21800.0
2009-07-30 13:00:00,27.44,27.51,27.44,27.51,52500.0,20.6863,20.739,20.6863,20.739,52500.0
2009-07-30 13:10:00,27.51,27.59,27.51,27.55,20600.0,20.739,20.7994,20.739,20.7692,20600.0
2009-07-30 13:20:00,27.57,27.6,27.56,27.58,45200.0,20.7843,20.8069,20.7767,20.7918,45200.0
2009-07-30 13:30:00,27.57,27.6,27.57,27.59,25600.0,20.7843,20.8069,20.7843,20.7994,25600.0
2009-07-30 13:40:00,27.58,27.74,27.58,27.66,68100.0,20.7918,20.9124,20.7918,20.8521,68100.0
2009-07-30 13:50:00,27.67,27.79,27.67,27.71,49900.0,20.8597,20.9501,20.8597,20.8898,49900.0
2009-07-30 14:00:00,27.71,27.71,27.55,27.55,107700.0,20.8898,20.8898,20.7692,20.7692,107700.0
2009-07-30 14:10:00,27.55,27.56,27.5,27.5,45900.0,20.7692,20.7767,20.7315,20.7315,45900.0
2009-07-30 14:20:00,27.5,27.52,27.48,27.5,50200.0,20.7315,20.7466,20.7164,20.7315,50200.0
2009-07-30 14:30:00,27.5,27.51,27.44,27.5,45100.0,20.7315,20.739,20.6863,20.7315,45100.0
2009-07-30 14:40:00,27.5,27.52,27.49,27.51,49800.0,20.7315,20.7466,20.724,20.739,49800.0
2009-07-30 14:50:00,27.52,27.52,27.46,27.52,25200.0,20.7466,20.7466,20.7014,20.7466,25200.0
2009-07-30 15:00:00,27.51,27.65,27.51,27.62,46100.0,20.739,20.8446,20.739,20.822,46100.0
2009-07-30 15:10:00,27.63,27.63,27.54,27.56,66000.0,20.8295,20.8295,20.7617,20.7767,66000.0
2009-07-30 15:20:00,27.57,27.61,27.5,27.55,107300.0,20.7843,20.8144,20.7315,20.7692,107300.0
2009-07-30 15:30:00,27.56,27.56,27.42,27.46,120500.0,20.7767,20.7767,20.6712,20.7014,120500.0
2009-07-30 15:40:00,27.46,27.48,27.33,27.37,185300.0,20.7014,20.7164,20.6034,20.6335,185300.0
2009-07-30 15:50:00,27.37,27.46,27.23,27.38,872700.0,20.6335,20.7014,20.528,20.641,872700.0
2009-07-31 09:30:00,27.62,27.62,27.18,27.23,55300.0,20.822,20.822,20.4903,20.528,55300.0
2009-07-31 09:40:00,27.23,27.28,26.9,26.93,82000.0,20.528,20.5657,20.2792,20.3018,82000.0
2009-07-31 09:50:00,26.93,27.0,26.83,26.86,59800.0,20.3018,20.3546,20.2264,20.249,59800.0
2009-07-31 10:00:00,26.86,26.98,26.75,26.94,96800.0,20.249,20.3395,20.1661,20.3093,96800.0
2009-07-31 10:10:00,26.93,27.01,26.89,26.95,44500.0,20.3018,20.3621,20.2716,20.3169,44500.0
2009-07-31 10:20:00,26.96,27.01,26.95,26.96,44400.0,20.3244,20.3621,20.3169,20.3244,44400.0
2009-07-31 10:30:00,26.96,27.0,26.93,26.99,25400.0,20.3244,20.3546,20.3018,20.347,25400.0
2009-07-31 10:40:00,26.98,27.09,26.92,27.0,52400.0,20.3395,20.4224,20.2943,20.3546,52400.0
2009-07-31 10:50:00,27.0,27.19,27.0,27.18,77700.0,20.3546,20.4978,20.3546,20.4903,77700.0
2009-07-31 11:00:00,27.19,27.25,27.12,27.21,73000.0,20.4978,20.543,20.445,20.5129,73000.0
2009-07-31 11:10:00,27.21,27.3,27.15,27.17,52000.0,20.5129,20.5807,20.4677,20.4827,52000.0
2009-07-31 11:20:00,27.18,27.26,27.17,27.24,32200.0,20.4903,20.5506,20.4827,20.5355,32200.0
2009-07-31 11:30:00,27.22,27.27,27.12,27.25,33600.0,20.5204,20.5581,20.445,20.543,33600.0
2009-07-31 11:40:00,27.25,27.28,27.22,27.22,21100.0,20.543,20.5657,20.5204,20.5204,21100.0
2009-07-31 11:50:00,27.23,27.28,27.22,27.25,12900.0,20.528,20.5657,20.5204,20.543,12900.0
2009-07-31 12:00:00,27.26,27.3,27.19,27.28,21300.0,20.5506,20.5807,20.4978,20.5657,21300.0
2009-07-31 12:10:00,27.29,27.32,27.25,27.25,24200.0,20.5732,20.5958,20.543,20.543,24200.0
2009-07-31 12:20:00,27.25,27.33,27.23,27.32,18400.0,20.543,20.6034,20.528,20.5958,18400.0
2009-07-31 12:30:00,27.27,27.28,27.17,27.17,31300.0,20.5581,20.5657,20.4827,20.4827,31300.0
2009-07-31 12:40:00,27.17,27.17,27.11,27.14,29200.0,20.4827,20.4827,20.4375,20.4601,29200.0
2009-07-31 12:50:00,27.14,27.15,26.95,26.99,89700.0,20.4601,20.4677,20.3169,20.347,89700.0
2009-07-31 13:00:00,26.99,27.02,26.96,26.96,35300.0,20.347,20.3697,20.3244,20.3244,35300.0
2009-07-31 13:10:00,26.97,27.05,26.96,27.03,35600.0,20.332,20.3923,20.3244,20.3772,35600.0
2009-07-31 13:20:00,27.03,27.03,26.93,26.96,34200.0,20.3772,20.3772,20.3018,20.3244,34200.0
2009-07-31 13:30:00,26.96,26.99,26.95,26.97,42800.0,20.3244,20.347,20.3169,20.332,42800.0
2009-07-31 13:40:00,26.97,27.1,26.96,27.1,77900.0,20.332,20.43,20.3244,20.43,77900.0
2009-07-31 13:50:00,27.1,27.12,26.98,26.98,31900.0,20.43,20.445,20.3395,20.3395,31900.0
2009-07-31 14:00:00,27.0,27.08,26.99,27.06,23300.0,20.3546,20.4149,20.347,20.3998,23300.0
2009-07-31 14:10:00,27.07,27.13,27.06,27.13,45900.0,20.4073,20.4526,20.3998,20.4526,45900.0
2009-07-31 14:20:00,27.13,27.18,27.11,27.18,40700.0,20.4526,20.4903,20.4375,20.4903,40700.0
2009-07-31 14:30:00,27.18,27.26,27.18,27.26,60800.0,20.4903,20.5506,20.4903,20.5506,60800.0
2009-07-31 14:40:00,27.25,27.28,27.13,27.16,25400.0,20.543,20.5657,20.4526,20.4752,25400.0
2009-07-31 14:50:00,27.15,27.2,27.11,27.13,18900.0,20.4677,20.5053,20.4375,20.4526,18900.0
2009-07-31 15:00:00,27.12,27.12,27.03,27.04,37200.0,20.445,20.445,20.3772,20.3847,37200.0
2009-07-31 15:10:00,27.03,27.08,26.99,27.05,38600.0,20.3772,20.4149,20.347,20.3923,38600.0
2009-07-31 15:20:00,27.04,27.09,27.02,27.03,38000.0,20.3847,20.4224,20.3697,20.3772,38000.0
2009-07-31 15:30:00,27.03,27.05,26.97,27.04,66600.0,20.3772,20.3923,20.332,20.3847,66600.0
2009-07-31 15:40:00,27.06,27.15,27.01,27.13,252200.0,20.3998,20.4677,20.3621,20.4526,252200.0
2009-07-31 15:50:00,27.13,27.26,27.05,27.21,338300.0,20.4526,20.5506,20.3923,20.5129,338300.0
2009-08-03 09:30:00,27.74,27.85,27.42,27.69,117400.0,20.9124,20.9954,20.6712,20.8747,117400.0
2009-08-03 09:40:00,27.7,27.91,27.49,27.88,129800.0,20.8823,21.0406,20.724,21.018,129800.0
2009-08-03 09:50:00,27.88,27.95,27.84,27.94,86200.0,21.018,21.0708,20.9878,21.0632,86200.0
2009-08-03 10:00:00,27.95,28.09,27.84,27.87,131700.0,21.0708,21.1763,20.9878,21.0104,131700.0
2009-08-03 10:10:00,27.86,27.92,27.74,27.89,108200.0,21.0029,21.0481,20.9124,21.0255,108200.0
2009-08-03 10:20:00,27.9,28.15,27.88,28.09,145100.0,21.0331,21.2215,21.018,21.1763,145100.0
2009-08-03 10:30:00,28.09,28.2,28.09,28.14,88600.0,21.1763,21.2592,21.1763,21.214,88600.0
2009-08-03 10:40:00,28.15,28.17,28.1,28.14,54000.0,21.2215,21.2366,21.1838,21.214,54000.0
2009-08-03 10:50:00,28.14,28.17,28.13,28.17,80400.0,21.214,21.2366,21.2064,21.2366,80400.0
2009-08-03 11:00:00,28.18,28.27,28.17,28.23,80000.0,21.2441,21.312,21.2366,21.2818,80000.0
2009-08-03 11:10:00,28.24,28.24,28.15,28.15,80000.0,21.2894,21.2894,21.2215,21.2215,80000.0
2009-08-03 11:20:00,28.15,28.36,28.15,28.28,129700.0,21.2215,21.3798,21.2215,21.3195,129700.0
2009-08-03 11:30:00,28.27,28.39,28.27,28.38,59100.0,21.312,21.4025,21.312,21.3949,59100.0
2009-08-03 11:40:00,28.37,28.49,28.35,28.45,124200.0,21.3874,21.4778,21.3723,21.4477,124200.0
2009-08-03 11:50:00,28.45,28.47,28.44,28.44,44600.0,21.4477,21.4628,21.4402,21.4402,44600.0
2009-08-03 12:00:00,28.45,28.47,28.29,28.29,91600.0,21.4477,21.4628,21.3271,21.3271,91600.0
2009-08-03 12:10:00,28.29,28.34,28.27,28.34,50600.0,21.3271,21.3648,21.312,21.3648,50600.0
2009-08-03 12:20:00,28.33,28.36,28.27,28.27,87600.0,21.3572,21.3798,21.312,21.312,87600.0
2009-08-03 12:30:00,28.27,28.27,28.18,28.25,64200.0,21.312,21.312,21.2441,21.2969,64200.0
2009-08-03 12:40:00,28.25,28.35,28.25,28.34,34300.0,21.2969,21.3723,21.2969,21.3648,34300.0
2009-08-03 12:50:00,28.34,28.37,28.33,28.37,35100.0,21.3648,21.3874,21.3572,21.3874,35100.0
2009-08-03 13:00:00,28.37,28.45,28.36,28.43,66500.0,21.3874,21.4477,21.3798,21.4326,66500.0
2009-08-03 13:10:00,28.43,28.45,28.42,28.45,46300.0,21.4326,21.4477,21.4251,21.4477,46300.0
2009-08-03 13:20:00,28.45,28.49,28.44,28.49,39200.0,21.4477,21.4778,21.4402,21.4778,39200.0
2009-08-03 13:30:00,28.49,28.6,28.48,28.59,74900.0,21.4778,21.5608,21.4703,21.5532,74900.0
2009-08-03 13:40:00,28.6,28.71,28.58,28.7,106300.0,21.5608,21.6437,21.5457,21.6362,106300.0
2009-08-03 13:50:00,28.71,28.72,28.65,28.66,101600.0,21.6437,21.6512,21.5985,21.606,101600.0
2009-08-03 14:00:00,28.65,28.74,28.63,28.66,188500.0,21.5985,21.6663,21.5834,21.606,188500.0
2009-08-03 14:10:00,28.65,28.66,28.58,28.62,103400.0,21.5985,21.606,21.5457,21.5758,103400.0
2009-08-03 14:20:00,28.62,28.63,28.57,28.6,109200.0,21.5758,21.5834,21.5382,21.5608,109200.0
2009-08-03 14:30:00,28.6,28.62,28.59,28.6,120600.0,21.5608,21.5758,21.5532,21.5608,120600.0
2009-08-03 14:40:00,28.6,28.63,28.6,28.61,79200.0,21.5608,21.5834,21.5608,21.5683,79200.0
2009-08-03 14:50:00,28.61,28.67,28.6,28.61,116000.0,21.5683,21.6135,21.5608,21.5683,116000.0
2009-08-03 15:00:00,28.6,28.62,28.52,28.54,95400.0,21.5608,21.5758,21.5005,21.5155,95400.0
2009-08-03 15:10:00,28.53,28.63,28.53,28.6,115200.0,21.508,21.5834,21.508,21.5608,115200.0
2009-08-03 15:20:00,28.6,28.64,28.58,28.64,126500.0,21.5608,21.5909,21.5457,21.5909,126500.0
2009-08-03 15:30:00,28.64,28.64,28.54,28.56,141600.0,21.5909,21.5909,21.5155,21.5306,141600.0
2009-08-03 15:40:00,28.55,28.66,28.53,28.64,205200.0,21.5231,21.606,21.508,21.5909,205200.0
2009-08-03 15:50:00,28.63,28.73,28.62,28.71,284200.0,21.5834,21.6588,21.5758,21.6437,284200.0
2009-08-04 09:30:00,28.81,28.81,28.21,28.34,64500.0,21.7191,21.7191,21.2668,21.3648,64500.0
2009-08-04 09:40:00,28.35,28.52,28.31,28.38,40400.0,21.3723,21.5005,21.3421,21.3949,40400.0
2009-08-04 09:50:00,28.38,28.44,28.3,28.31,76200.0,21.3949,21.4402,21.3346,21.3421,76200.0
2009-08-04 10:00:00,28.31,28.4,28.14,28.14,72300.0,21.3421,21.41,21.214,21.214,72300.0
2009-08-04 10:10:00,28.15,28.2,28.05,28.19,54100.0,21.2215,21.2592,21.1461,21.2517,54100.0
2009-08-04 10:20:00,28.19,28.19,28.04,28.06,51600.0,21.2517,21.2517,21.1386,21.1537,51600.0
2009-08-04 10:30:00,28.06,28.24,28.03,28.23,37600.0,21.1537,21.2894,21.1311,21.2818,37600.0
2009-08-04 10:40:00,28.24,28.29,28.15,28.23,59100.0,21.2894,21.3271,21.2215,21.2818,59100.0
2009-08-04 10:50:00,28.24,28.27,28.16,28.27,31600.0,21.2894,21.312,21.2291,21.312,31600.0
2009-08-04 11:00:00,28.27,28.34,28.22,28.33,37800.0,21.312,21.3648,21.2743,21.3572,37800.0
2009-08-04 11:10:00,28.34,28.44,28.34,28.4,46900.0,21.3648,21.4402,21.3648,21.41,46900.0
2009-08-04 11:20:00,28.39,28.39,28.22,28.32,49100.0,21.4025,21.4025,21.2743,21.3497,49100.0
2009-08-04 11:30:00,28.32,28.37,28.19,28.27,45700.0,21.3497,21.3874,21.2517,21.312,45700.0
2009-08-04 11:40:00,28.26,28.26,28.15,28.16,28900.0,21.3045,21.3045,21.2215,21.2291,28900.0
2009-08-04 11:50:00,28.15,28.25,28.08,28.25,24100.0,21.2215,21.2969,21.1688,21.2969,24100.0
2009-08-04 12:00:00,28.25,28.28,28.2,28.22,35800.0,21.2969,21.3195,21.2592,21.2743,35800.0
2009-08-04 12:10:00,28.22,28.31,28.18,28.31,23300.0,21.2743,21.3421,21.2441,21.3421,23300.0
2009-08-04 12:20:00,28.32,28.37,28.31,28.31,65000.0,21.3497,21.3874,21.3421,21.3421,65000.0
2009-08-04 12:30:00,28.31,28.36,28.25,28.29,38600.0,21.3421,21.3798,21.2969,21.3271,38600.0
2009-08-04 12:40:00,28.28,28.32,28.26,28.3,61200.0,21.3195,21.3497,21.3045,21.3346,61200.0
2009-08-04 12:50:00,28.29,28.4,28.29,28.37,35200.0,21.3271,21.41,21.3271,21.3874,35200.0
2009-08-04 13:00:00,28.36,28.43,28.34,28.43,120300.0,21.3798,21.4326,21.3648,21.4326,120300.0
2009-08-04 13:10:00,28.43,28.43,28.36,28.38,56700.0,21.4326,21.4326,21.3798,21.3949,56700.0
2009-08-04 13:20:00,28.37,28.39,28.32,28.34,45800.0,21.3874,21.4025,21.3497,21.3648,45800.0
2009-08-04 13:30:00,28.34,28.38,28.28,28.32,25500.0,21.3648,21.3949,21.3195,21.3497,25500.0
2009-08-04 13:40:00,28.32,28.38,28.31,28.37,35200.0,21.3497,21.3949,21.3421,21.3874,35200.0
2009-08-04 13:50:00,28.35,28.35,28.24,28.26,44400.0,21.3723,21.3723,21.2894,21.3045,44400.0
2009-08-04 14:00:00,28.25,28.34,28.25,28.31,41500.0,21.2969,21.3648,21.2969,21.3421,41500.0
2009-08-04 14:10:00,28.32,28.35,28.23,28.27,45000.0,21.3497,21.3723,21.2818,21.312,45000.0
2009-08-04 14:20:00,28.28,28.32,28.22,28.26,36800.0,21.3195,21.3497,21.2743,21.3045,36800.0
2009-08-04 14:30:00,28.26,28.32,28.23,28.32,65400.0,21.3045,21.3497,21.2818,21.3497,65400.0
2009-08-04 14:40:00,28.32,28.37,28.29,28.34,34300.0,21.3497,21.3874,21.3271,21.3648,34300.0
2009-08-04 14:50:00,28.34,28.34,28.23,28.28,52300.0,21.3648,21.3648,21.2818,21.3195,52300.0
2009-08-04 15:00:00,28.28,28.33,28.27,28.31,59600.0,21.3195,21.3572,21.312,21.3421,59600.0
2009-08-04 15:10:00,28.3,28.31,28.2,28.22,47200.0,21.3346,21.3421,21.2592,21.2743,47200.0
2009-08-04 15:20:00,28.22,28.25,28.19,28.2,59700.0,21.2743,21.2969,21.2517,21.2592,59700.0
2009-08-04 15:30:00,28.2,28.25,28.18,28.2,69700.0,21.2592,21.2969,21.2441,21.2592,69700.0
2009-08-04 15:40:00,28.2,28.27,28.14,28.14,134500.0,21.2592,21.312,21.214,21.214,134500.0
2009-08-04 15:50:00,28.14,28.33,28.14,28.33,193700.0,21.214,21.3572,21.214,21.3572,193700.0
2009-08-05 09:30:00,28.26,28.37,27.95,28.0,112900.0,21.3045,21.3874,21.0708,21.1084,112900.0
2009-08-05 09:40:00,28.0,28.02,27.61,27.63,83800.0,21.1084,21.1235,20.8144,20.8295,83800.0
2009-08-05 09:50:00,27.62,27.71,27.62,27.67,77900.0,20.822,20.8898,20.822,20.8597,77900.0
2009-08-05 10:00:00,27.67,27.67,27.33,27.35,181200.0,20.8597,20.8597,20.6034,20.6184,181200.0
2009-08-05 10:10:00,27.36,27.5,27.35,27.41,173600.0,20.626,20.7315,20.6184,20.6637,173600.0
2009-08-05 10:20:00,27.41,27.53,27.37,27.5,93600.0,20.6637,20.7541,20.6335,20.7315,93600.0
2009-08-05 10:30:00,27.49,27.51,27.42,27.47,119200.0,20.724,20.739,20.6712,20.7089,119200.0
2009-08-05 10:40:00,27.46,27.57,27.45,27.49,69000.0,20.7014,20.7843,20.6938,20.724,69000.0
2009-08-05 10:50:00,27.5,27.53,27.45,27.53,66900.0,20.7315,20.7541,20.6938,20.7541,66900.0
2009-08-05 11:00:00,27.53,27.75,27.53,27.73,61500.0,20.7541,20.92,20.7541,20.9049,61500.0
2009-08-05 11:10:00,27.73,27.75,27.67,27.69,43500.0,20.9049,20.92,20.8597,20.8747,43500.0
2009-08-05 11:20:00,27.69,27.76,27.67,27.75,53300.0,20.8747,20.9275,20.8597,20.92,53300.0
2009-08-05 11:30:00,27.75,27.76,27.69,27.69,42900.0,20.92,20.9275,20.8747,20.8747,42900.0
2009-08-05 11:40:00,27.7,27.72,27.65,27.66,36100.0,20.8823,20.8974,20.8446,20.8521,36100.0
2009-08-05 11:50:00,27.65,27.67,27.56,27.56,40600.0,20.8446,20.8597,20.7767,20.7767,40600.0
2009-08-05 12:00:00,27.56,27.57,27.52,27.52,38800.0,20.7767,20.7843,20.7466,20.7466,38800.0
2009-08-05 12:10:00,27.52,27.64,27.52,27.61,51500.0,20.7466,20.8371,20.7466,20.8144,51500.0
2009-08-05 12:20:00,27.61,27.64,27.59,27.61,37000.0,20.8144,20.8371,20.7994,20.8144,37000.0
2009-08-05 12:30:00,27.6,27.69,27.59,27.69,26100.0,20.8069,20.8747,20.7994,20.8747,26100.0
2009-08-05 12:40:00,27.7,27.71,27.64,27.67,84300.0,20.8823,20.8898,20.8371,20.8597,84300.0
2009-08-05 12:50:00,27.67,27.71,27.65,27.7,56100.0,20.8597,20.8898,20.8446,20.8823,56100.0
2009-08-05 13:00:00,27.71,27.74,27.57,27.57,119600.0,20.8898,20.9124,20.7843,20.7843,119600.0
2009-08-05 13:10:00,27.57,27.63,27.56,27.6,49700.0,20.7843,20.8295,20.7767,20.8069,49700.0
2009-08-05 13:20:00,27.6,27.67,27.57,27.67,72300.0,20.8069,20.8597,20.7843,20.8597,72300.0
2009-08-05 13:30:00,27.66,27.67,27.61,27.63,36200.0,20.8521,20.8597,20.8144,20.8295,36200.0
2009-08-05 13:40:00,27.62,27.74,27.62,27.73,30900.0,20.822,20.9124,20.822,20.9049,30900.0
2009-08-05 13:50:00,27.75,27.8,27.75,27.79,35500.0,20.92,20.9577,20.92,20.9501,35500.0
2009-08-05 14:00:00,27.8,27.8,27.73,27.73,55100.0,20.9577,20.9577,20.9049,20.9049,55100.0
2009-08-05 14:10:00,27.75,27.79,27.74,27.75,56900.0,20.92,20.9501,20.9124,20.92,56900.0
2009-08-05 14:20:00,27.76,27.76,27.64,27.64,62000.0,20.9275,20.9275,20.8371,20.8371,62000.0
2009-08-05 14:30:00,27.65,27.74,27.64,27.68,62500.0,20.8446,20.9124,20.8371,20.8672,62500.0
2009-08-05 14:40:00,27.67,27.73,27.67,27.72,49700.0,20.8597,20.9049,20.8597,20.8974,49700.0
2009-08-05 14:50:00,27.71,27.73,27.71,27.72,42500.0,20.8898,20.9049,20.8898,20.8974,42500.0
2009-08-05 15:00:00,27.72,27.72,27.71,27.72,33400.0,20.8974,20.8974,20.8898,20.8974,33400.0
2009-08-05 15:10:00,27.72,27.76,27.69,27.72,69000.0,20.8974,20.9275,20.8747,20.8974,69000.0
2009-08-05 15:20:00,27.72,27.74,27.72,27.73,94300.0,20.8974,20.9124,20.8974,20.9049,94300.0
2009-08-05 15:30:00,27.73,27.75,27.63,27.75,111900.0,20.9049,20.92,20.8295,20.92,111900.0
2009-08-05 15:40:00,27.75,27.83,27.68,27.68,95900.0,20.92,20.9803,20.8672,20.8672,95900.0
2009-08-05 15:50:00,27.69,27.75,27.65,27.69,154200.0,20.8747,20.92,20.8446,20.8747,154200.0
2009-08-06 09:30:00,27.8,28.15,27.8,28.02,92300.0,20.9577,21.2215,20.9577,21.1235,92300.0
2009-08-06 09:40:00,28.0,28.09,27.98,28.08,33900.0,21.1084,21.1763,21.0934,21.1688,33900.0
2009-08-06 09:50:00,28.08,28.08,27.99,28.04,82900.0,21.1688,21.1688,21.1009,21.1386,82900.0
2009-08-06 10:00:00,28.03,28.4,28.03,28.4,79200.0,21.1311,21.41,21.1311,21.41,79200.0
2009-08-06 10:10:00,28.4,28.43,28.2,28.25,120900.0,21.41,21.4326,21.2592,21.2969,120900.0
2009-08-06 10:20:00,28.25,28.25,28.05,28.12,45600.0,21.2969,21.2969,21.1461,21.1989,45600.0
2009-08-06 10:30:00,28.12,28.13,27.86,27.95,85100.0,21.1989,21.2064,21.0029,21.0708,85100.0
2009-08-06 10:40:00,27.96,28.07,27.88,28.04,54200.0,21.0783,21.1612,21.018,21.1386,54200.0
2009-08-06 10:50:00,28.04,28.07,27.96,27.99,53500.0,21.1386,21.1612,21.0783,21.1009,53500.0
2009-08-06 11:00:00,27.97,28.01,27.95,27.95,34000.0,21.0858,21.116,21.0708,21.0708,34000.0
2009-08-06 11:10:00,27.95,27.95,27.83,27.83,97400.0,21.0708,21.0708,20.9803,20.9803,97400.0
2009-08-06 11:20:00,27.84,27.97,27.83,27.96,30900.0,20.9878,21.0858,20.9803,21.0783,30900.0
2009-08-06 11:30:00,27.97,28.0,27.9,27.97,38400.0,21.0858,21.1084,21.0331,21.0858,38400.0
2009-08-06 11:40:00,27.97,27.97,27.86,27.96,149000.0,21.0858,21.0858,21.0029,21.0783,149000.0
2009-08-06 11:50:00,27.96,27.97,27.87,27.87,22600.0,21.0783,21.0858,21.0104,21.0104,22600.0
2009-08-06 12:00:00,27.87,27.88,27.78,27.81,26500.0,21.0104,21.018,20.9426,20.9652,26500.0
2009-08-06 12:10:00,27.81,27.84,27.74,27.75,23600.0,20.9652,20.9878,20.9124,20.92,23600.0
2009-08-06 12:20:00,27.74,27.75,27.64,27.65,99800.0,20.9124,20.92,20.8371,20.8446,99800.0
2009-08-06 12:30:00,27.64,27.7,27.64,27.65,32900.0,20.8371,20.8823,20.8371,20.8446,32900.0
2009-08-06 12:40:00,27.64,27.67,27.61,27.66,38200.0,20.8371,20.8597,20.8144,20.8521,38200.0
2009-08-06 12:50:00,27.66,27.68,27.62,27.63,35200.0,20.8521,20.8672,20.822,20.8295,35200.0
2009-08-06 13:00:00,27.63,27.74,27.63,27.74,20800.0,20.8295,20.9124,20.8295,20.9124,20800.0
2009-08-06 13:10:00,27.75,27.78,27.7,27.72,84700.0,20.92,20.9426,20.8823,20.8974,84700.0
2009-08-06 13:20:00,27.72,27.79,27.72,27.77,25100.0,20.8974,20.9501,20.8974,20.9351,25100.0
2009-08-06 13:30:00,27.78,27.9,27.78,27.88,42400.0,20.9426,21.0331,20.9426,21.018,42400.0
2009-08-06 13:40:00,27.87,27.89,27.84,27.87,39600.0,21.0104,21.0255,20.9878,21.0104,39600.0
2009-08-06 13:50:00,27.88,27.94,27.87,27.9,36000.0,21.018,21.0632,21.0104,21.0331,36000.0
2009-08-06 14:00:00,27.9,27.9,27.76,27.76,28000.0,21.0331,21.0331,20.9275,20.9275,28000.0
2009-08-06 14:10:00,27.77,27.77,27.69,27.7,56200.0,20.9351,20.9351,20.8747,20.8823,56200.0
2009-08-06 14:20:00,27.7,27.86,27.68,27.86,58000.0,20.8823,21.0029,20.8672,21.0029,58000.0
2009-08-06 14:30:00,27.86,27.98,27.85,27.98,121600.0,21.0029,21.0934,20.9954,21.0934,121600.0
2009-08-06 14:40:00,27.98,27.98,27.84,27.86,80000.0,21.0934,21.0934,20.9878,21.0029,80000.0
2009-08-06 14:50:00,27.86,27.86,27.75,27.75,63900.0,21.0029,21.0029,20.92,20.92,63900.0
2009-08-06 15:00:00,27.74,27.85,27.74,27.77,67700.0,20.9124,20.9954,20.9124,20.9351,67700.0
2009-08-06 15:10:00,27.77,27.87,27.77,27.86,37000.0,20.9351,21.0104,20.9351,21.0029,37000.0
2009-08-06 15:20:00,27.86,27.95,27.85,27.9,55200.0,21.0029,21.0708,20.9954,21.0331,55200.0
2009-08-06 15:30:00,27.9,27.93,27.83,27.92,87400.0,21.0331,21.0557,20.9803,21.0481,87400.0
2009-08-06 15:40:00,27.93,28.04,27.92,27.97,98600.0,21.0557,21.1386,21.0481,21.0858,98600.0
2009-08-06 15:50:00,27.97,27.98,27.89,27.91,119000.0,21.0858,21.0934,21.0255,21.0406,119000.0
2009-08-07 09:30:00,28.03,28.17,27.9,27.98,49300.0,21.1311,21.2366,21.0331,21.0934,49300.0
2009-08-07 09:40:00,27.98,27.98,27.8,27.8,42800.0,21.0934,21.0934,20.9577,20.9577,42800.0
2009-08-07 09:50:00,27.81,27.82,27.33,27.35,189800.0,20.9652,20.9727,20.6034,20.6184,189800.0
2009-08-07 10:00:00,27.35,27.49,27.13,27.48,163900.0,20.6184,20.724,20.4526,20.7164,163900.0
2009-08-07 10:10:00,27.49,27.68,27.48,27.6,103100.0,20.724,20.8672,20.7164,20.8069,103100.0
2009-08-07 10:20:00,27.6,27.62,27.42,27.53,69400.0,20.8069,20.822,20.6712,20.7541,69400.0
2009-08-07 10:30:00,27.52,27.61,27.46,27.6,52600.0,20.7466,20.8144,20.7014,20.8069,52600.0
2009-08-07 10:40:00,27.61,27.67,27.52,27.61,66500.0,20.8144,20.8597,20.7466,20.8144,66500.0
2009-08-07 10:50:00,27.62,27.63,27.51,27.62,32600.0,20.822,20.8295,20.739,20.822,32600.0
2009-08-07 11:00:00,27.61,27.62,27.48,27.49,59300.0,20.8144,20.822,20.7164,20.724,59300.0
2009-08-07 11:10:00,27.49,27.6,27.49,27.57,53600.0,20.724,20.8069,20.724,20.7843,53600.0
2009-08-07 11:20:00,27.57,27.6,27.56,27.57,41000.0,20.7843,20.8069,20.7767,20.7843,41000.0
2009-08-07 11:30:00,27.57,27.59,27.56,27.58,31200.0,20.7843,20.7994,20.7767,20.7918,31200.0
2009-08-07 11:40:00,27.59,27.59,27.56,27.58,46900.0,20.7994,20.7994,20.7767,20.7918,46900.0
2009-08-07 11:50:00,27.58,27.7,27.56,27.63,35800.0,20.7918,20.8823,20.7767,20.8295,35800.0
2009-08-07 12:00:00,27.62,27.66,27.52,27.65,43700.0,20.822,20.8521,20.7466,20.8446,43700.0
2009-08-07 12:10:00,27.65,27.66,27.57,27.57,22800.0,20.8446,20.8521,20.7843,20.7843,22800.0
2009-08-07 12:20:00,27.57,27.59,27.45,27.46,61200.0,20.7843,20.7994,20.6938,20.7014,61200.0
2009-08-07 12:30:00,27.46,27.48,27.4,27.41,91600.0,20.7014,20.7164,20.6561,20.6637,91600.0
2009-08-07 12:40:00,27.4,27.41,27.36,27.37,69400.0,20.6561,20.6637,20.626,20.6335,69400.0
2009-08-07 12:50:00,27.39,27.41,27.3,27.35,149100.0,20.6486,20.6637,20.5807,20.6184,149100.0
2009-08-07 13:00:00,27.35,27.53,27.35,27.53,40200.0,20.6184,20.7541,20.6184,20.7541,40200.0
2009-08-07 13:10:00,27.54,27.59,27.52,27.59,90400.0,20.7617,20.7994,20.7466,20.7994,90400.0
2009-08-07 13:20:00,27.6,27.64,27.5,27.63,44000.0,20.8069,20.8371,20.7315,20.8295,44000.0
2009-08-07 13:30:00,27.63,27.72,27.62,27.72,102700.0,20.8295,20.8974,20.822,20.8974,102700.0
2009-08-07 13:40:00,27.72,27.8,27.71,27.77,55100.0,20.8974,20.9577,20.8898,20.9351,55100.0
2009-08-07 13:50:00,27.76,27.8,27.67,27.77,32700.0,20.9275,20.9577,20.8597,20.9351,32700.0
2009-08-07 14:00:00,27.76,27.85,27.75,27.83,38500.0,20.9275,20.9954,20.92,20.9803,38500.0
2009-08-07 14:10:00,27.83,27.87,27.81,27.83,41100.0,20.9803,21.0104,20.9652,20.9803,41100.0
2009-08-07 14:20:00,27.83,27.84,27.68,27.74,46300.0,20.9803,20.9878,20.8672,20.9124,46300.0
2009-08-07 14:30:00,27.74,27.74,27.66,27.7,31100.0,20.9124,20.9124,20.8521,20.8823,31100.0
2009-08-07 14:40:00,27.7,27.74,27.69,27.74,36300.0,20.8823,20.9124,20.8747,20.9124,36300.0
2009-08-07 14:50:00,27.74,27.79,27.71,27.79,31400.0,20.9124,20.9501,20.8898,20.9501,31400.0
2009-08-07 15:00:00,27.79,27.79,27.66,27.66,52600.0,20.9501,20.9501,20.8521,20.8521,52600.0
2009-08-07 15:10:00,27.67,27.69,27.66,27.67,30500.0,20.8597,20.8747,20.8521,20.8597,30500.0
2009-08-07 15:20:00,27.67,27.75,27.67,27.75,33400.0,20.8597,20.92,20.8597,20.92,33400.0
2009-08-07 15:30:00,27.75,27.75,27.67,27.7,60200.0,20.92,20.92,20.8597,20.8823,60200.0
2009-08-07 15:40:00,27.7,27.79,27.7,27.73,77900.0,20.8823,20.9501,20.8823,20.9049,77900.0
2009-08-07 15:50:00,27.72,27.76,27.6,27.6,143900.0,20.8974,20.9275,20.8069,20.8069,143900.0
2009-08-10 09:30:00,27.62,28.05,27.62,27.78,80200.0,20.822,21.1461,20.822,20.9426,80200.0
2009-08-10 09:40:00,27.78,27.84,27.71,27.79,74800.0,20.9426,20.9878,20.8898,20.9501,74800.0
2009-08-10 09:50:00,27.79,27.88,27.74,27.85,94000.0,20.9501,21.018,20.9124,20.9954,94000.0
2009-08-10 10:00:00,27.85,28.03,27.81,28.0,98400.0,20.9954,21.1311,20.9652,21.1084,98400.0
2009-08-10 10:10:00,28.0,28.18,27.97,28.16,107200.0,21.1084,21.2441,21.0858,21.2291,107200.0
2009-08-10 10:20:00,28.15,28.32,28.15,28.27,104700.0,21.2215,21.3497,21.2215,21.312,104700.0
2009-08-10 10:30:00,28.28,28.47,28.27,28.47,98000.0,21.3195,21.4628,21.312,21.4628,98000.0
2009-08-10 10:40:00,28.48,28.56,28.44,28.47,128400.0,21.4703,21.5306,21.4402,21.4628,128400.0
2009-08-10 10:50:00,28.47,28.5,28.32,28.4,97500.0,21.4628,21.4854,21.3497,21.41,97500.0
2009-08-10 11:00:00,28.4,28.5,28.34,28.42,87700.0,21.41,21.4854,21.3648,21.4251,87700.0
2009-08-10 11:10:00,28.42,28.46,28.37,28.41,60100.0,21.4251,21.4552,21.3874,21.4175,60100.0
2009-08-10 11:20:00,28.41,28.52,28.4,28.5,62400.0,21.4175,21.5005,21.41,21.4854,62400.0
2009-08-10 11:30:00,28.5,28.64,28.49,28.64,77200.0,21.4854,21.5909,21.4778,21.5909,77200.0
2009-08-10 11:40:00,28.64,28.72,28.6,28.61,105900.0,21.5909,21.6512,21.5608,21.5683,105900.0
2009-08-10 11:50:00,28.61,28.61,28.5,28.52,59500.0,21.5683,21.5683,21.4854,21.5005,59500.0
2009-08-10 12:00:00,28.51,28.58,28.49,28.52,71800.0,21.4929,21.5457,21.4778,21.5005,71800.0
2009-08-10 12:10:00,28.53,28.61,28.52,28.61,33900.0,21.508,21.5683,21.5005,21.5683,33900.0
2009-08-10 12:20:00,28.6,28.62,28.54,28.61,54600.0,21.5608,21.5758,21.5155,21.5683,54600.0
2009-08-10 12:30:00,28.62,28.65,28.54,28.57,48400.0,21.5758,21.5985,21.5155,21.5382,48400.0
2009-08-10 12:40:00,28.58,28.66,28.58,28.64,52500.0,21.5457,21.606,21.5457,21.5909,52500.0
2009-08-10 12:50:00,28.64,28.64,28.52,28.55,73200.0,21.5909,21.5909,21.5005,21.5231,73200.0
2009-08-10 13:00:00,28.55,28.58,28.51,28.51,47500.0,21.5231,21.5457,21.4929,21.4929,47500.0
2009-08-10 13:10:00,28.51,28.53,28.51,28.52,48900.0,21.4929,21.508,21.4929,21.5005,48900.0
2009-08-10 13:20:00,28.52,28.55,28.5,28.51,70700.0,21.5005,21.5231,21.4854,21.4929,70700.0
2009-08-10 13:30:00,28.51,28.53,28.5,28.52,69600.0,21.4929,21.508,21.4854,21.5005,69600.0
2009-08-10 13:40:00,28.52,28.53,28.52,28.53,52400.0,21.5005,21.508,21.5005,21.508,52400.0
2009-08-10 13:50:00,28.52,28.54,28.52,28.52,57600.0,21.5005,21.5155,21.5005,21.5005,57600.0
2009-08-10 14:00:00,28.52,28.58,28.5,28.57,156900.0,21.5005,21.5457,21.4854,21.5382,156900.0
2009-08-10 14:10:00,28.58,28.63,28.5,28.51,90900.0,21.5457,21.5834,21.4854,21.4929,90900.0
2009-08-10 14:20:00,28.51,28.55,28.46,28.5,109800.0,21.4929,21.5231,21.4552,21.4854,109800.0
2009-08-10 14:30:00,28.49,28.65,28.47,28.64,44300.0,21.4778,21.5985,21.4628,21.5909,44300.0
2009-08-10 14:40:00,28.65,28.74,28.65,28.74,79900.0,21.5985,21.6663,21.5985,21.6663,79900.0
2009-08-10 14:50:00,28.75,28.75,28.59,28.65,110500.0,21.6739,21.6739,21.5532,21.5985,110500.0
2009-08-10 15:00:00,28.64,28.72,28.64,28.68,90200.0,21.5909,21.6512,21.5909,21.6211,90200.0
2009-08-10 15:10:00,28.67,28.7,28.6,28.68,91600.0,21.6135,21.6362,21.5608,21.6211,91600.0
2009-08-10 15:20:00,28.69,28.73,28.63,28.69,116300.0,21.6286,21.6588,21.5834,21.6286,116300.0
2009-08-10 15:30:00,28.69,28.74,28.63,28.74,155500.0,21.6286,21.6663,21.5834,21.6663,155500.0
2009-08-10 15:40:00,28.73,28.85,28.67,28.85,177900.0,21.6588,21.7492,21.6135,21.7492,177900.0
2009-08-10 15:50:00,28.85,28.9,28.74,28.78,231000.0,21.7492,21.7869,21.6663,21.6965,231000.0
2009-08-11 09:30:00,28.53,28.78,28.32,28.62,90400.0,21.508,21.6965,21.3497,21.5758,90400.0
2009-08-11 09:40:00,28.62,28.76,28.54,28.6,110800.0,21.5758,21.6814,21.5155,21.5608,110800.0
2009-08-11 09:50:00,28.6,28.7,28.46,28.63,75400.0,21.5608,21.6362,21.4552,21.5834,75400.0
2009-08-11 10:00:00,28.63,28.71,28.53,28.6,82600.0,21.5834,21.6437,21.508,21.5608,82600.0
2009-08-11 10:10:00,28.59,28.74,28.53,28.65,65300.0,21.5532,21.6663,21.508,21.5985,65300.0
2009-08-11 10:20:00,28.64,28.68,28.53,28.68,67900.0,21.5909,21.6211,21.508,21.6211,67900.0
2009-08-11 10:30:00,28.67,28.68,28.58,28.67,76500.0,21.6135,21.6211,21.5457,21.6135,76500.0
2009-08-11 10:40:00,28.66,28.84,28.6,28.77,60900.0,21.606,21.7417,21.5608,21.6889,60900.0
2009-08-11 10:50:00,28.77,28.88,28.75,28.83,64000.0,21.6889,21.7719,21.6739,21.7342,64000.0
2009-08-11 11:00:00,28.83,28.83,28.58,28.58,52300.0,21.7342,21.7342,21.5457,21.5457,52300.0
2009-08-11 11:10:00,28.58,28.7,28.58,28.66,46300.0,21.5457,21.6362,21.5457,21.606,46300.0
2009-08-11 11:20:00,28.67,28.82,28.65,28.82,50500.0,21.6135,21.7266,21.5985,21.7266,50500.0
2009-08-11 11:30:00,28.81,28.84,28.75,28.79,66300.0,21.7191,21.7417,21.6739,21.704,66300.0
2009-08-11 11:40:00,28.78,28.81,28.71,28.74,57200.0,21.6965,21.7191,21.6437,21.6663,57200.0
2009-08-11 11:50:00,28.73,28.77,28.67,28.73,33900.0,21.6588,21.6889,21.6135,21.6588,33900.0
2009-08-11 12:00:00,28.73,28.84,28.72,28.76,37000.0,21.6588,21.7417,21.6512,21.6814,37000.0
2009-08-11 12:10:00,28.76,28.88,28.76,28.85,32600.0,21.6814,21.7719,21.6814,21.7492,32600.0
2009-08-11 12:20:00,28.85,28.94,28.84,28.93,47600.0,21.7492,21.8171,21.7417,21.8095,47600.0
2009-08-11 12:30:00,28.93,28.95,28.83,28.83,56500.0,21.8095,21.8246,21.7342,21.7342,56500.0
2009-08-11 12:40:00,28.84,28.88,28.75,28.8,51400.0,21.7417,21.7719,21.6739,21.7115,51400.0
2009-08-11 12:50:00,28.78,28.78,28.65,28.68,59600.0,21.6965,21.6965,21.5985,21.6211,59600.0
2009-08-11 13:00:00,28.69,28.91,28.69,28.89,45700.0,21.6286,21.7945,21.6286,21.7794,45700.0
2009-08-11 13:10:00,28.89,29.05,28.89,29.03,89200.0,21.7794,21.9,21.7794,21.8849,89200.0
2009-08-11 13:20:00,29.03,29.06,28.98,28.98,66900.0,21.8849,21.9076,21.8472,21.8472,66900.0
2009-08-11 13:30:00,28.98,29.0,28.92,28.94,65100.0,21.8472,21.8623,21.802,21.8171,65100.0
2009-08-11 13:40:00,28.94,29.09,28.94,29.08,70700.0,21.8171,21.9302,21.8171,21.9226,70700.0
2009-08-11 13:50:00,29.08,29.23,29.07,29.22,63000.0,21.9226,22.0357,21.9151,22.0282,63000.0
2009-08-11 14:00:00,29.23,29.26,29.12,29.18,148300.0,22.0357,22.0583,21.9528,21.998,148300.0
2009-08-11 14:10:00,29.16,29.22,29.12,29.14,59700.0,21.9829,22.0282,21.9528,21.9679,59700.0
2009-08-11 14:20:00,29.14,29.21,29.13,29.14,130900.0,21.9679,22.0206,21.9603,21.9679,130900.0
2009-08-11 14:30:00,29.14,29.2,28.89,28.91,182400.0,21.9679,22.0131,21.7794,21.7945,182400.0
2009-08-11 14:40:00,28.91,28.94,28.83,28.92,75900.0,21.7945,21.8171,21.7342,21.802,75900.0
2009-08-11 14:50:00,28.91,28.94,28.87,28.9,74500.0,21.7945,21.8171,21.7643,21.7869,74500.0
2009-08-11 15:00:00,28.91,28.96,28.78,28.81,114800.0,21.7945,21.8322,21.6965,21.7191,114800.0
2009-08-11 15:10:00,28.81,28.83,28.47,28.48,229200.0,21.7191,21.7342,21.4628,21.4703,229200.0
2009-08-11 15:20:00,28.48,28.59,28.44,28.57,140300.0,21.4703,21.5532,21.4402,21.5382,140300.0
2009-08-11 15:30:00,28.59,28.65,28.45,28.46,199300.0,21.5532,21.5985,21.4477,21.4552,199300.0
2009-08-11 15:40:00,28.45,28.54,28.36,28.48,238200.0,21.4477,21.5155,21.3798,21.4703,238200.0
2009-08-11 15:50:00,28.48,28.5,28.42,28.46,243500.0,21.4703,21.4854,21.4251,21.4552,243500.0
2009-08-12 09:30:00,28.52,28.52,28.12,28.33,44000.0,21.5005,21.5005,21.1989,21.3572,44000.0
2009-08-12 09:40:00,28.33,28.4,28.24,28.27,39700.0,21.3572,21.41,21.2894,21.312,39700.0
2009-08-12 09:50:00,28.27,28.4,28.27,28.34,43600.0,21.312,21.41,21.312,21.3648,43600.0
2009-08-12 10:00:00,28.36,28.64,28.36,28.61,76400.0,21.3798,21.5909,21.3798,21.5683,76400.0
2009-08-12 10:10:00,28.61,28.69,28.35,28.46,95700.0,21.5683,21.6286,21.3723,21.4552,95700.0
2009-08-12 10:20:00,28.48,28.55,28.45,28.46,54700.0,21.4703,21.5231,21.4477,21.4552,54700.0
2009-08-12 10:30:00,28.46,28.52,28.37,28.46,65800.0,21.4552,21.5005,21.3874,21.4552,65800.0
2009-08-12 10:40:00,28.46,28.48,28.37,28.44,59800.0,21.4552,21.4703,21.3874,21.4402,59800.0
2009-08-12 10:50:00,28.45,28.5,28.39,28.47,61500.0,21.4477,21.4854,21.4025,21.4628,61500.0
2009-08-12 11:00:00,28.47,28.57,28.45,28.49,62300.0,21.4628,21.5382,21.4477,21.4778,62300.0
2009-08-12 11:10:00,28.5,28.54,28.45,28.46,41300.0,21.4854,21.5155,21.4477,21.4552,41300.0
2009-08-12 11:20:00,28.46,28.53,28.43,28.46,47000.0,21.4552,21.508,21.4326,21.4552,47000.0
2009-08-12 11:30:00,28.47,28.62,28.47,28.58,38900.0,21.4628,21.5758,21.4628,21.5457,38900.0
2009-08-12 11:40:00,28.58,28.6,28.52,28.53,34600.0,21.5457,21.5608,21.5005,21.508,34600.0
2009-08-12 11:50:00,28.53,28.53,28.48,28.5,18900.0,21.508,21.508,21.4703,21.4854,18900.0
2009-08-12 12:00:00,28.49,28.54,28.48,28.51,23600.0,21.4778,21.5155,21.4703,21.4929,23600.0
2009-08-12 12:10:00,28.51,28.52,28.47,28.49,18300.0,21.4929,21.5005,21.4628,21.4778,18300.0
2009-08-12 12:20:00,28.5,28.52,28.48,28.5,49900.0,21.4854,21.5005,21.4703,21.4854,49900.0
2009-08-12 12:30:00,28.5,28.52,28.48,28.49,29100.0,21.4854,21.5005,21.4703,21.4778,29100.0
2009-08-12 12:40:00,28.49,28.5,28.49,28.49,20700.0,21.4778,21.4854,21.4778,21.4778,20700.0
2009-08-12 12:50:00,28.5,28.54,28.49,28.5,30700.0,21.4854,21.5155,21.4778,21.4854,30700.0
2009-08-12 13:00:00,28.5,28.52,28.47,28.5,28800.0,21.4854,21.5005,21.4628,21.4854,28800.0
2009-08-12 13:10:00,28.5,28.52,28.45,28.46,42700.0,21.4854,21.5005,21.4477,21.4552,42700.0
2009-08-12 13:20:00,28.47,28.5,28.44,28.44,26600.0,21.4628,21.4854,21.4402,21.4402,26600.0
2009-08-12 13:30:00,28.45,28.5,28.42,28.42,32900.0,21.4477,21.4854,21.4251,21.4251,32900.0
2009-08-12 13:40:00,28.42,28.43,28.36,28.36,59200.0,21.4251,21.4326,21.3798,21.3798,59200.0
2009-08-12 13:50:00,28.37,28.4,28.33,28.35,36900.0,21.3874,21.41,21.3572,21.3723,36900.0
2009-08-12 14:00:00,28.35,28.38,28.3,28.32,33400.0,21.3723,21.3949,21.3346,21.3497,33400.0
2009-08-12 14:10:00,28.31,28.35,28.16,28.23,67800.0,21.3421,21.3723,21.2291,21.2818,67800.0
2009-08-12 14:20:00,28.21,28.34,28.17,28.28,41300.0,21.2668,21.3648,21.2366,21.3195,41300.0
2009-08-12 14:30:00,28.28,28.36,28.2,28.28,60900.0,21.3195,21.3798,21.2592,21.3195,60900.0
2009-08-12 14:40:00,28.29,28.31,28.27,28.27,63700.0,21.3271,21.3421,21.312,21.312,63700.0
2009-08-12 14:50:00,28.26,28.45,28.26,28.35,94200.0,21.3045,21.4477,21.3045,21.3723,94200.0
2009-08-12 15:00:00,28.35,28.41,28.31,28.35,99200.0,21.3723,21.4175,21.3421,21.3723,99200.0
2009-08-12 15:10:00,28.34,28.4,28.3,28.36,84100.0,21.3648,21.41,21.3346,21.3798,84100.0
2009-08-12 15:20:00,28.36,28.39,28.32,28.36,73400.0,21.3798,21.4025,21.3497,21.3798,73400.0
2009-08-12 15:30:00,28.35,28.39,28.11,28.21,199300.0,21.3723,21.4025,21.1914,21.2668,199300.0
2009-08-12 15:40:00,28.2,28.26,28.02,28.04,186300.0,21.2592,21.3045,21.1235,21.1386,186300.0
2009-08-12 15:50:00,28.04,28.15,27.94,28.0,405600.0,21.1386,21.2215,21.0632,21.1084,405600.0
2009-08-13 09:30:00,28.31,28.41,28.08,28.29,80300.0,21.3421,21.4175,21.1688,21.3271,80300.0
2009-08-13 09:40:00,28.3,28.31,28.12,28.19,72400.0,21.3346,21.3421,21.1989,21.2517,72400.0
2009-08-13 09:50:00,28.17,28.19,27.89,27.92,134200.0,21.2366,21.2517,21.0255,21.0481,134200.0
2009-08-13 10:00:00,27.9,28.04,27.8,28.02,89000.0,21.0331,21.1386,20.9577,21.1235,89000.0
2009-08-13 10:10:00,28.02,28.05,27.87,27.98,75000.0,21.1235,21.1461,21.0104,21.0934,75000.0
2009-08-13 10:20:00,27.99,28.05,27.96,27.99,65600.0,21.1009,21.1461,21.0783,21.1009,65600.0
2009-08-13 10:30:00,27.99,28.05,27.95,28.0,80100.0,21.1009,21.1461,21.0708,21.1084,80100.0
2009-08-13 10:40:00,28.0,28.05,27.98,28.02,82700.0,21.1084,21.1461,21.0934,21.1235,82700.0
2009-08-13 10:50:00,28.01,28.02,27.88,27.92,93400.0,21.116,21.1235,21.018,21.0481,93400.0
2009-08-13 11:00:00,27.91,27.95,27.89,27.91,57800.0,21.0406,21.0708,21.0255,21.0406,57800.0
2009-08-13 11:10:00,27.92,27.98,27.86,27.86,57700.0,21.0481,21.0934,21.0029,21.0029,57700.0
2009-08-13 11:20:00,27.87,27.94,27.85,27.92,49600.0,21.0104,21.0632,20.9954,21.0481,49600.0
2009-08-13 11:30:00,27.92,28.05,27.9,28.0,119800.0,21.0481,21.1461,21.0331,21.1084,119800.0
2009-08-13 11:40:00,28.0,28.06,27.98,28.0,171500.0,21.1084,21.1537,21.0934,21.1084,171500.0
2009-08-13 11:50:00,27.99,28.01,27.93,27.93,82400.0,21.1009,21.116,21.0557,21.0557,82400.0
2009-08-13 12:00:00,27.94,28.01,27.94,27.97,82100.0,21.0632,21.116,21.0632,21.0858,82100.0
2009-08-13 12:10:00,27.97,28.01,27.92,27.93,45600.0,21.0858,21.116,21.0481,21.0557,45600.0
2009-08-13 12:20:00,27.93,28.09,27.93,28.04,91600.0,21.0557,21.1763,21.0557,21.1386,91600.0
2009-08-13 12:30:00,28.03,28.07,28.01,28.06,41400.0,21.1311,21.1612,21.116,21.1537,41400.0
2009-08-13 12:40:00,28.06,28.08,28.01,28.01,64500.0,21.1537,21.1688,21.116,21.116,64500.0
2009-08-13 12:50:00,28.01,28.01,27.93,28.0,89300.0,21.116,21.116,21.0557,21.1084,89300.0
2009-08-13 13:00:00,28.0,28.12,28.0,28.04,34300.0,21.1084,21.1989,21.1084,21.1386,34300.0
2009-08-13 13:10:00,28.05,28.05,27.84,27.9,73400.0,21.1461,21.1461,20.9878,21.0331,73400.0
2009-08-13 13:20:00,27.9,28.02,27.9,28.01,34500.0,21.0331,21.1235,21.0331,21.116,34500.0
2009-08-13 13:30:00,28.02,28.15,28.02,28.14,59300.0,21.1235,21.2215,21.1235,21.214,59300.0
2009-08-13 13:40:00,28.14,28.16,28.07,28.16,40300.0,21.214,21.2291,21.1612,21.2291,40300.0
2009-08-13 13:50:00,28.17,28.26,28.15,28.22,93300.0,21.2366,21.3045,21.2215,21.2743,93300.0
2009-08-13 14:00:00,28.22,28.25,28.17,28.21,42800.0,21.2743,21.2969,21.2366,21.2668,42800.0
2009-08-13 14:10:00,28.2,28.2,28.12,28.19,80600.0,21.2592,21.2592,21.1989,21.2517,80600.0
2009-08-13 14:20:00,28.19,28.22,28.13,28.22,68100.0,21.2517,21.2743,21.2064,21.2743,68100.0
2009-08-13 14:30:00,28.21,28.24,28.17,28.2,58700.0,21.2668,21.2894,21.2366,21.2592,58700.0
2009-08-13 14:40:00,28.2,28.23,28.17,28.21,48100.0,21.2592,21.2818,21.2366,21.2668,48100.0
2009-08-13 14:50:00,28.2,28.21,28.18,28.2,23200.0,21.2592,21.2668,21.2441,21.2592,23200.0
2009-08-13 15:00:00,28.21,28.31,28.2,28.31,63100.0,21.2668,21.3421,21.2592,21.3421,63100.0
2009-08-13 15:10:00,28.31,28.44,28.29,28.44,67700.0,21.3421,21.4402,21.3271,21.4402,67700.0
2009-08-13 15:20:00,28.44,28.47,28.37,28.46,141600.0,21.4402,21.4628,21.3874,21.4552,141600.0
2009-08-13 15:30:00,28.47,28.54,28.41,28.42,131400.0,21.4628,21.5155,21.4175,21.4251,131400.0
2009-08-13 15:40:00,28.42,28.52,28.41,28.48,213400.0,21.4251,21.5005,21.4175,21.4703,213400.0
2009-08-13 15:50:00,28.48,28.51,28.35,28.5,372900.0,21.4703,21.4929,21.3723,21.4854,372900.0
2009-08-14 09:30:00,28.7,28.82,28.5,28.81,109000.0,21.6362,21.7266,21.4854,21.7191,109000.0
2009-08-14 09:40:00,28.81,28.81,28.7,28.76,112700.0,21.7191,21.7191,21.6362,21.6814,112700.0
2009-08-14 09:50:00,28.75,28.9,28.69,28.78,110700.0,21.6739,21.7869,21.6286,21.6965,110700.0
2009-08-14 10:00:00,28.78,28.88,28.73,28.82,122000.0,21.6965,21.7719,21.6588,21.7266,122000.0
2009-08-14 10:10:00,28.82,28.82,28.44,28.47,119000.0,21.7266,21.7266,21.4402,21.4628,119000.0
2009-08-14 10:20:00,28.46,28.5,28.18,28.2,139800.0,21.4552,21.4854,21.2441,21.2592,139800.0
2009-08-14 10:30:00,28.2,28.23,28.1,28.12,121000.0,21.2592,21.2818,21.1838,21.1989,121000.0
2009-08-14 10:40:00,28.13,28.28,28.1,28.2,83100.0,21.2064,21.3195,21.1838,21.2592,83100.0
2009-08-14 10:50:00,28.18,28.2,28.02,28.12,74500.0,21.2441,21.2592,21.1235,21.1989,74500.0
2009-08-14 11:00:00,28.11,28.23,28.07,28.23,76800.0,21.1914,21.2818,21.1612,21.2818,76800.0
2009-08-14 11:10:00,28.24,28.29,28.17,28.24,48500.0,21.2894,21.3271,21.2366,21.2894,48500.0
2009-08-14 11:20:00,28.25,28.28,28.1,28.25,85600.0,21.2969,21.3195,21.1838,21.2969,85600.0
2009-08-14 11:30:00,28.25,28.39,28.17,28.37,49100.0,21.2969,21.4025,21.2366,21.3874,49100.0
2009-08-14 11:40:00,28.36,28.47,28.33,28.46,40500.0,21.3798,21.4628,21.3572,21.4552,40500.0
2009-08-14 11:50:00,28.45,28.46,28.29,28.3,40400.0,21.4477,21.4552,21.3271,21.3346,40400.0
2009-08-14 12:00:00,28.3,28.44,28.3,28.33,37900.0,21.3346,21.4402,21.3346,21.3572,37900.0
2009-08-14 12:10:00,28.35,28.38,28.26,28.38,29600.0,21.3723,21.3949,21.3045,21.3949,29600.0
2009-08-14 12:20:00,28.39,28.42,28.36,28.41,30000.0,21.4025,21.4251,21.3798,21.4175,30000.0
2009-08-14 12:30:00,28.42,28.47,28.41,28.45,38200.0,21.4251,21.4628,21.4175,21.4477,38200.0
2009-08-14 12:40:00,28.45,28.53,28.44,28.53,49800.0,21.4477,21.508,21.4402,21.508,49800.0
2009-08-14 12:50:00,28.53,28.54,28.49,28.51,44000.0,21.508,21.5155,21.4778,21.4929,44000.0
2009-08-14 13:00:00,28.52,28.59,28.51,28.58,30100.0,21.5005,21.5532,21.4929,21.5457,30100.0
2009-08-14 13:10:00,28.59,28.6,28.5,28.54,46500.0,21.5532,21.5608,21.4854,21.5155,46500.0
2009-08-14 13:20:00,28.55,28.64,28.53,28.63,55700.0,21.5231,21.5909,21.508,21.5834,55700.0
2009-08-14 13:30:00,28.63,28.7,28.56,28.58,116900.0,21.5834,21.6362,21.5306,21.5457,116900.0
2009-08-14 13:40:00,28.58,28.64,28.56,28.61,27800.0,21.5457,21.5909,21.5306,21.5683,27800.0
2009-08-14 13:50:00,28.61,28.61,28.57,28.58,57100.0,21.5683,21.5683,21.5382,21.5457,57100.0
2009-08-14 14:00:00,28.57,28.64,28.57,28.64,63400.0,21.5382,21.5909,21.5382,21.5909,63400.0
2009-08-14 14:10:00,28.63,28.76,28.62,28.74,97700.0,21.5834,21.6814,21.5758,21.6663,97700.0
2009-08-14 14:20:00,28.74,28.75,28.67,28.68,55400.0,21.6663,21.6739,21.6135,21.6211,55400.0
2009-08-14 14:30:00,28.67,28.73,28.64,28.66,166100.0,21.6135,21.6588,21.5909,21.606,166100.0
2009-08-14 14:40:00,28.66,28.68,28.62,28.65,60600.0,21.606,21.6211,21.5758,21.5985,60600.0
2009-08-14 14:50:00,28.64,28.78,28.64,28.77,46100.0,21.5909,21.6965,21.5909,21.6889,46100.0
2009-08-14 15:00:00,28.77,28.82,28.75,28.8,94000.0,21.6889,21.7266,21.6739,21.7115,94000.0
2009-08-14 15:10:00,28.81,28.88,28.78,28.88,68800.0,21.7191,21.7719,21.6965,21.7719,68800.0
2009-08-14 15:20:00,28.87,28.92,28.87,28.9,79100.0,21.7643,21.802,21.7643,21.7869,79100.0
2009-08-14 15:30:00,28.9,28.93,28.87,28.89,106700.0,21.7869,21.8095,21.7643,21.7794,106700.0
2009-08-14 15:40:00,28.88,28.95,28.85,28.9,208700.0,21.7719,21.8246,21.7492,21.7869,208700.0
2009-08-14 15:50:00,28.89,29.0,28.8,28.95,273100.0,21.7794,21.8623,21.7115,21.8246,273100.0
2009-08-17 09:30:00,28.63,28.63,28.17,28.23,90500.0,21.5834,21.5834,21.2366,21.2818,90500.0
2009-08-17 09:40:00,28.21,28.65,28.21,28.35,131200.0,21.2668,21.5985,21.2668,21.3723,131200.0
2009-08-17 09:50:00,28.32,28.33,28.2,28.3,59900.0,21.3497,21.3572,21.2592,21.3346,59900.0
2009-08-17 10:00:00,28.32,28.35,28.22,28.28,84200.0,21.3497,21.3723,21.2743,21.3195,84200.0
2009-08-17 10:10:00,28.29,28.3,28.16,28.26,72800.0,21.3271,21.3346,21.2291,21.3045,72800.0
2009-08-17 10:20:00,28.26,28.27,28.12,28.18,43000.0,21.3045,21.312,21.1989,21.2441,43000.0
2009-08-17 10:30:00,28.18,28.31,28.07,28.15,61600.0,21.2441,21.3421,21.1612,21.2215,61600.0
2009-08-17 10:40:00,28.16,28.22,28.08,28.13,32100.0,21.2291,21.2743,21.1688,21.2064,32100.0
2009-08-17 10:50:00,28.13,28.19,28.05,28.15,33500.0,21.2064,21.2517,21.1461,21.2215,33500.0
2009-08-17 11:00:00,28.16,28.19,28.11,28.15,32700.0,21.2291,21.2517,21.1914,21.2215,32700.0
2009-08-17 11:10:00,28.15,28.15,28.05,28.06,29800.0,21.2215,21.2215,21.1461,21.1537,29800.0
2009-08-17 11:20:00,28.06,28.31,28.06,28.23,48300.0,21.1537,21.3421,21.1537,21.2818,48300.0
2009-08-17 11:30:00,28.23,28.28,28.16,28.16,31200.0,21.2818,21.3195,21.2291,21.2291,31200.0
2009-08-17 11:40:00,28.16,28.27,28.16,28.16,141000.0,21.2291,21.312,21.2291,21.2291,141000.0
2009-08-17 11:50:00,28.17,28.21,28.0,28.0,75000.0,21.2366,21.2668,21.1084,21.1084,75000.0
2009-08-17 12:00:00,28.01,28.01,27.93,27.95,31500.0,21.116,21.116,21.0557,21.0708,31500.0
2009-08-17 12:10:00,27.95,28.07,27.95,28.03,26100.0,21.0708,21.1612,21.0708,21.1311,26100.0
2009-08-17 12:20:00,28.03,28.06,27.96,28.0,58000.0,21.1311,21.1537,21.0783,21.1084,58000.0
2009-08-17 12:30:00,28.0,28.01,27.83,27.83,60200.0,21.1084,21.116,20.9803,20.9803,60200.0
2009-08-17 12:40:00,27.83,27.85,27.82,27.85,32000.0,20.9803,20.9954,20.9727,20.9954,32000.0
2009-08-17 12:50:00,27.86,27.95,27.86,27.95,31700.0,21.0029,21.0708,21.0029,21.0708,31700.0
2009-08-17 13:00:00,27.95,27.97,27.87,27.9,29900.0,21.0708,21.0858,21.0104,21.0331,29900.0
2009-08-17 13:10:00,27.9,27.91,27.84,27.87,28600.0,21.0331,21.0406,20.9878,21.0104,28600.0
2009-08-17 13:20:00,27.87,27.89,27.78,27.8,57900.0,21.0104,21.0255,20.9426,20.9577,57900.0
2009-08-17 13:30:00,27.8,27.81,27.79,27.79,19400.0,20.9577,20.9652,20.9501,20.9501,19400.0
2009-08-17 13:40:00,27.8,27.85,27.79,27.81,37700.0,20.9577,20.9954,20.9501,20.9652,37700.0
2009-08-17 13:50:00,27.81,27.91,27.81,27.89,39700.0,20.9652,21.0406,20.9652,21.0255,39700.0
2009-08-17 14:00:00,27.9,27.91,27.86,27.86,24800.0,21.0331,21.0406,21.0029,21.0029,24800.0
2009-08-17 14:10:00,27.87,27.9,27.85,27.89,39000.0,21.0104,21.0331,20.9954,21.0255,39000.0
2009-08-17 14:20:00,27.88,27.9,27.83,27.84,33100.0,21.018,21.0331,20.9803,20.9878,33100.0
2009-08-17 14:30:00,27.83,27.9,27.83,27.88,22800.0,20.9803,21.0331,20.9803,21.018,22800.0
2009-08-17 14:40:00,27.89,27.91,27.81,27.81,33200.0,21.0255,21.0406,20.9652,20.9652,33200.0
2009-08-17 14:50:00,27.82,27.82,27.75,27.76,66100.0,20.9727,20.9727,20.92,20.9275,66100.0
2009-08-17 15:00:00,27.79,27.82,27.74,27.75,55700.0,20.9501,20.9727,20.9124,20.92,55700.0
2009-08-17 15:10:00,27.75,27.75,27.6,27.68,87800.0,20.92,20.92,20.8069,20.8672,87800.0
2009-08-17 15:20:00,27.69,27.69,27.55,27.59,98900.0,20.8747,20.8747,20.7692,20.7994,98900.0
2009-08-17 15:30:00,27.6,27.68,27.58,27.6,93600.0,20.8069,20.8672,20.7918,20.8069,93600.0
2009-08-17 15:40:00,27.59,27.64,27.49,27.57,209000.0,20.7994,20.8371,20.724,20.7843,209000.0
2009-08-17 15:50:00,27.56,27.7,27.52,27.69,319100.0,20.7767,20.8823,20.7466,20.8747,319100.0
2009-08-18 09:30:00,27.83,27.84,27.48,27.52,76300.0,20.9803,20.9878,20.7164,20.7466,76300.0
2009-08-18 09:40:00,27.53,27.61,27.33,27.42,84400.0,20.7541,20.8144,20.6034,20.6712,84400.0
2009-08-18 09:50:00,27.42,27.64,27.38,27.64,40800.0,20.6712,20.8371,20.641,20.8371,40800.0
2009-08-18 10:00:00,27.63,27.8,27.63,27.71,85500.0,20.8295,20.9577,20.8295,20.8898,85500.0
2009-08-18 10:10:00,27.7,27.77,27.63,27.67,64900.0,20.8823,20.9351,20.8295,20.8597,64900.0
2009-08-18 10:20:00,27.66,27.7,27.62,27.69,44500.0,20.8521,20.8823,20.822,20.8747,44500.0
2009-08-18 10:30:00,27.69,27.71,27.58,27.61,80400.0,20.8747,20.8898,20.7918,20.8144,80400.0
2009-08-18 10:40:00,27.6,27.64,27.52,27.63,18900.0,20.8069,20.8371,20.7466,20.8295,18900.0
2009-08-18 10:50:00,27.64,27.65,27.52,27.52,30000.0,20.8371,20.8446,20.7466,20.7466,30000.0
2009-08-18 11:00:00,27.52,27.62,27.51,27.54,43700.0,20.7466,20.822,20.739,20.7617,43700.0
2009-08-18 11:10:00,27.56,27.67,27.56,27.65,28000.0,20.7767,20.8597,20.7767,20.8446,28000.0
2009-08-18 11:20:00,27.67,27.67,27.56,27.58,66700.0,20.8597,20.8597,20.7767,20.7918,66700.0
2009-08-18 11:30:00,27.58,27.66,27.57,27.59,110700.0,20.7918,20.8521,20.7843,20.7994,110700.0
2009-08-18 11:40:00,27.59,27.61,27.57,27.59,62400.0,20.7994,20.8144,20.7843,20.7994,62400.0
2009-08-18 11:50:00,27.6,27.63,27.57,27.63,48100.0,20.8069,20.8295,20.7843,20.8295,48100.0
2009-08-18 12:00:00,27.64,27.81,27.61,27.8,48300.0,20.8371,20.9652,20.8144,20.9577,48300.0
2009-08-18 12:10:00,27.78,27.81,27.67,27.7,68500.0,20.9426,20.9652,20.8597,20.8823,68500.0
2009-08-18 12:20:00,27.71,27.72,27.64,27.69,40800.0,20.8898,20.8974,20.8371,20.8747,40800.0
2009-08-18 12:30:00,27.7,27.7,27.59,27.59,23400.0,20.8823,20.8823,20.7994,20.7994,23400.0
2009-08-18 12:40:00,27.59,27.7,27.59,27.63,31800.0,20.7994,20.8823,20.7994,20.8295,31800.0
2009-08-18 12:50:00,27.64,27.66,27.61,27.63,40900.0,20.8371,20.8521,20.8144,20.8295,40900.0
2009-08-18 13:00:00,27.65,27.68,27.61,27.66,93100.0,20.8446,20.8672,20.8144,20.8521,93100.0
2009-08-18 13:10:00,27.66,27.7,27.64,27.66,54900.0,20.8521,20.8823,20.8371,20.8521,54900.0
2009-08-18 13:20:00,27.66,27.69,27.63,27.69,42800.0,20.8521,20.8747,20.8295,20.8747,42800.0
2009-08-18 13:30:00,27.7,27.71,27.64,27.66,44300.0,20.8823,20.8898,20.8371,20.8521,44300.0
2009-08-18 13:40:00,27.66,27.73,27.65,27.71,67200.0,20.8521,20.9049,20.8446,20.8898,67200.0
2009-08-18 13:50:00,27.7,27.73,27.69,27.7,77200.0,20.8823,20.9049,20.8747,20.8823,77200.0
2009-08-18 14:00:00,27.7,27.73,27.69,27.71,63900.0,20.8823,20.9049,20.8747,20.8898,63900.0
2009-08-18 14:10:00,27.72,27.8,27.69,27.77,80400.0,20.8974,20.9577,20.8747,20.9351,80400.0
2009-08-18 14:20:00,27.78,27.88,27.75,27.85,40700.0,20.9426,21.018,20.92,20.9954,40700.0
2009-08-18 14:30:00,27.86,27.88,27.82,27.84,38800.0,21.0029,21.018,20.9727,20.9878,38800.0
2009-08-18 14:40:00,27.84,27.86,27.82,27.85,68600.0,20.9878,21.0029,20.9727,20.9954,68600.0
2009-08-18 14:50:00,27.85,27.85,27.79,27.8,39300.0,20.9954,20.9954,20.9501,20.9577,39300.0
2009-08-18 15:00:00,27.8,27.82,27.78,27.8,108200.0,20.9577,20.9727,20.9426,20.9577,108200.0
2009-08-18 15:10:00,27.79,27.81,27.77,27.8,56700.0,20.9501,20.9652,20.9351,20.9577,56700.0
2009-08-18 15:20:00,27.8,27.8,27.73,27.8,98300.0,20.9577,20.9577,20.9049,20.9577,98300.0
2009-08-18 15:30:00,27.8,27.82,27.72,27.72,108700.0,20.9577,20.9727,20.8974,20.8974,108700.0
2009-08-18 15:40:00,27.73,27.85,27.72,27.85,96900.0,20.9049,20.9954,20.8974,20.9954,96900.0
2009-08-18 15:50:00,27.85,27.85,27.82,27.84,100800.0,20.9954,20.9954,20.9727,20.9878,100800.0
2009-08-19 09:30:00,27.74,27.74,27.24,27.57,84100.0,20.9124,20.9124,20.5355,20.7843,84100.0
2009-08-19 09:40:00,27.58,27.65,27.44,27.45,68500.0,20.7918,20.8446,20.6863,20.6938,68500.0
2009-08-19 09:50:00,27.46,27.57,27.45,27.52,65700.0,20.7014,20.7843,20.6938,20.7466,65700.0
2009-08-19 10:00:00,27.52,27.81,27.52,27.81,98600.0,20.7466,20.9652,20.7466,20.9652,98600.0
2009-08-19 10:10:00,27.8,27.88,27.74,27.75,96200.0,20.9577,21.018,20.9124,20.92,96200.0
2009-08-19 10:20:00,27.76,27.9,27.75,27.9,51600.0,20.9275,21.0331,20.92,21.0331,51600.0
2009-08-19 10:30:00,27.9,28.17,27.88,28.12,94800.0,21.0331,21.2366,21.018,21.1989,94800.0
2009-08-19 10:40:00,28.12,28.13,27.95,27.97,138800.0,21.1989,21.2064,21.0708,21.0858,138800.0
2009-08-19 10:50:00,27.97,28.01,27.93,27.98,63600.0,21.0858,21.116,21.0557,21.0934,63600.0
2009-08-19 11:00:00,27.97,28.06,27.95,28.01,45500.0,21.0858,21.1537,21.0708,21.116,45500.0
2009-08-19 11:10:00,28.0,28.08,28.0,28.05,32100.0,21.1084,21.1688,21.1084,21.1461,32100.0
2009-08-19 11:20:00,28.05,28.1,28.0,28.09,51900.0,21.1461,21.1838,21.1084,21.1763,51900.0
2009-08-19 11:30:00,28.1,28.17,28.04,28.05,45300.0,21.1838,21.2366,21.1386,21.1461,45300.0
2009-08-19 11:40:00,28.05,28.14,28.05,28.14,70100.0,21.1461,21.214,21.1461,21.214,70100.0
2009-08-19 11:50:00,28.14,28.26,28.13,28.17,47100.0,21.214,21.3045,21.2064,21.2366,47100.0
2009-08-19 12:00:00,28.18,28.24,28.15,28.22,43500.0,21.2441,21.2894,21.2215,21.2743,43500.0
2009-08-19 12:10:00,28.21,28.25,28.2,28.21,77700.0,21.2668,21.2969,21.2592,21.2668,77700.0
2009-08-19 12:20:00,28.2,28.23,28.12,28.19,33700.0,21.2592,21.2818,21.1989,21.2517,33700.0
2009-08-19 12:30:00,28.2,28.3,28.19,28.3,40900.0,21.2592,21.3346,21.2517,21.3346,40900.0
2009-08-19 12:40:00,28.3,28.31,28.22,28.27,84700.0,21.3346,21.3421,21.2743,21.312,84700.0
2009-08-19 12:50:00,28.28,28.31,28.24,28.24,42500.0,21.3195,21.3421,21.2894,21.2894,42500.0
2009-08-19 13:00:00,28.25,28.27,28.23,28.26,47500.0,21.2969,21.312,21.2818,21.3045,47500.0
2009-08-19 13:10:00,28.27,28.28,28.26,28.27,30300.0,21.312,21.3195,21.3045,21.312,30300.0
2009-08-19 13:20:00,28.27,28.38,28.26,28.37,35700.0,21.312,21.3949,21.3045,21.3874,35700.0
2009-08-19 13:30:00,28.38,28.51,28.37,28.5,42900.0,21.3949,21.4929,21.3874,21.4854,42900.0
2009-08-19 13:40:00,28.5,28.59,28.49,28.59,44300.0,21.4854,21.5532,21.4778,21.5532,44300.0
2009-08-19 13:50:00,28.58,28.62,28.55,28.58,78800.0,21.5457,21.5758,21.5231,21.5457,78800.0
2009-08-19 14:00:00,28.58,28.62,28.55,28.61,78700.0,21.5457,21.5758,21.5231,21.5683,78700.0
2009-08-19 14:10:00,28.62,28.71,28.61,28.7,89400.0,21.5758,21.6437,21.5683,21.6362,89400.0
2009-08-19 14:20:00,28.7,28.72,28.55,28.55,66200.0,21.6362,21.6512,21.5231,21.5231,66200.0
2009-08-19 14:30:00,28.55,28.6,28.5,28.59,129000.0,21.5231,21.5608,21.4854,21.5532,129000.0
2009-08-19 14:40:00,28.58,28.66,28.54,28.62,47900.0,21.5457,21.606,21.5155,21.5758,47900.0
2009-08-19 14:50:00,28.62,28.72,28.56,28.66,41400.0,21.5758,21.6512,21.5306,21.606,41400.0
2009-08-19 15:00:00,28.67,28.71,28.49,28.49,61500.0,21.6135,21.6437,21.4778,21.4778,61500.0
2009-08-19 15:10:00,28.49,28.5,28.34,28.37,77100.0,21.4778,21.4854,21.3648,21.3874,77100.0
2009-08-19 15:20:00,28.36,28.38,28.26,28.38,132700.0,21.3798,21.3949,21.3045,21.3949,132700.0
2009-08-19 15:30:00,28.38,28.42,28.37,28.42,65400.0,21.3949,21.4251,21.3874,21.4251,65400.0
2009-08-19 15:40:00,28.43,28.47,28.38,28.41,100300.0,21.4326,21.4628,21.3949,21.4175,100300.0
2009-08-19 15:50:00,28.42,28.42,28.3,28.35,204000.0,21.4251,21.4251,21.3346,21.3723,204000.0
2009-08-20 09:30:00,28.23,28.31,28.12,28.25,58100.0,21.2818,21.3421,21.1989,21.2969,58100.0
2009-08-20 09:40:00,28.25,28.36,28.25,28.28,62700.0,21.2969,21.3798,21.2969,21.3195,62700.0
2009-08-20 09:50:00,28.28,28.42,28.2,28.42,75500.0,21.3195,21.4251,21.2592,21.4251,75500.0
2009-08-20 10:00:00,28.42,28.43,28.26,28.29,123100.0,21.4251,21.4326,21.3045,21.3271,123100.0
2009-08-20 10:10:00,28.29,28.36,28.21,28.35,91800.0,21.3271,21.3798,21.2668,21.3723,91800.0
2009-08-20 10:20:00,28.35,28.41,28.31,28.35,96400.0,21.3723,21.4175,21.3421,21.3723,96400.0
2009-08-20 10:30:00,28.35,28.39,28.3,28.31,77700.0,21.3723,21.4025,21.3346,21.3421,77700.0
2009-08-20 10:40:00,28.31,28.39,28.29,28.34,69200.0,21.3421,21.4025,21.3271,21.3648,69200.0
2009-08-20 10:50:00,28.32,28.36,28.27,28.34,59900.0,21.3497,21.3798,21.312,21.3648,59900.0
2009-08-20 11:00:00,28.34,28.44,28.31,28.36,60900.0,21.3648,21.4402,21.3421,21.3798,60900.0
2009-08-20 11:10:00,28.36,28.37,28.25,28.26,40300.0,21.3798,21.3874,21.2969,21.3045,40300.0
2009-08-20 11:20:00,28.25,28.32,28.25,28.3,54500.0,21.2969,21.3497,21.2969,21.3346,54500.0
2009-08-20 11:30:00,28.31,28.41,28.3,28.34,52800.0,21.3421,21.4175,21.3346,21.3648,52800.0
2009-08-20 11:40:00,28.34,28.41,28.25,28.29,61300.0,21.3648,21.4175,21.2969,21.3271,61300.0
2009-08-20 11:50:00,28.29,28.33,28.29,28.3,32800.0,21.3271,21.3572,21.3271,21.3346,32800.0
2009-08-20 12:00:00,28.28,28.33,28.27,28.32,64800.0,21.3195,21.3572,21.312,21.3497,64800.0
2009-08-20 12:10:00,28.31,28.33,28.27,28.27,156100.0,21.3421,21.3572,21.312,21.312,156100.0
2009-08-20 12:20:00,28.27,28.29,28.25,28.29,44500.0,21.312,21.3271,21.2969,21.3271,44500.0
2009-08-20 12:30:00,28.3,28.3,28.22,28.25,153600.0,21.3346,21.3346,21.2743,21.2969,153600.0
2009-08-20 12:40:00,28.24,28.3,28.24,28.29,52100.0,21.2894,21.3346,21.2894,21.3271,52100.0
2009-08-20 12:50:00,28.3,28.32,28.25,28.31,41800.0,21.3346,21.3497,21.2969,21.3421,41800.0
2009-08-20 13:00:00,28.31,28.32,28.28,28.31,42000.0,21.3421,21.3497,21.3195,21.3421,42000.0
2009-08-20 13:10:00,28.31,28.31,28.29,28.31,49700.0,21.3421,21.3421,21.3271,21.3421,49700.0
2009-08-20 13:20:00,28.31,28.32,28.29,28.31,98900.0,21.3421,21.3497,21.3271,21.3421,98900.0
2009-08-20 13:30:00,28.31,28.31,28.27,28.3,87900.0,21.3421,21.3421,21.312,21.3346,87900.0
2009-08-20 13:40:00,28.3,28.3,28.25,28.27,38800.0,21.3346,21.3346,21.2969,21.312,38800.0
2009-08-20 13:50:00,28.27,28.3,28.27,28.29,50400.0,21.312,21.3346,21.312,21.3271,50400.0
2009-08-20 14:00:00,28.29,28.34,28.29,28.31,76900.0,21.3271,21.3648,21.3271,21.3421,76900.0
2009-08-20 14:10:00,28.3,28.31,28.28,28.3,21800.0,21.3346,21.3421,21.3195,21.3346,21800.0
2009-08-20 14:20:00,28.3,28.3,28.28,28.3,22400.0,21.3346,21.3346,21.3195,21.3346,22400.0
2009-08-20 14:30:00,28.3,28.3,28.24,28.24,193300.0,21.3346,21.3346,21.2894,21.2894,193300.0
2009-08-20 14:40:00,28.25,28.27,28.18,28.2,35300.0,21.2969,21.312,21.2441,21.2592,35300.0
2009-08-20 14:50:00,28.19,28.2,28.15,28.16,54000.0,21.2517,21.2592,21.2215,21.2291,54000.0
2009-08-20 15:00:00,28.15,28.2,28.13,28.18,66300.0,21.2215,21.2592,21.2064,21.2441,66300.0
2009-08-20 15:10:00,28.18,28.23,28.17,28.2,55200.0,21.2441,21.2818,21.2366,21.2592,55200.0
2009-08-20 15:20:00,28.19,28.29,28.17,28.28,270300.0,21.2517,21.3271,21.2366,21.3195,270300.0
2009-08-20 15:30:00,28.27,28.31,28.27,28.3,66400.0,21.312,21.3421,21.312,21.3346,66400.0
2009-08-20 15:40:00,28.3,28.32,28.21,28.22,153400.0,21.3346,21.3497,21.2668,21.2743,153400.0
2009-08-20 15:50:00,28.22,28.39,28.22,28.39,220700.0,21.2743,21.4025,21.2743,21.4025,220700.0
2009-08-21 09:30:00,28.63,28.63,28.13,28.38,105500.0,21.5834,21.5834,21.2064,21.3949,105500.0
2009-08-21 09:40:00,28.38,28.56,28.37,28.47,178000.0,21.3949,21.5306,21.3874,21.4628,178000.0
2009-08-21 09:50:00,28.44,28.44,28.3,28.34,125000.0,21.4402,21.4402,21.3346,21.3648,125000.0
2009-08-21 10:00:00,28.34,28.4,28.29,28.29,103000.0,21.3648,21.41,21.3271,21.3271,103000.0
2009-08-21 10:10:00,28.28,28.34,28.21,28.29,71400.0,21.3195,21.3648,21.2668,21.3271,71400.0
2009-08-21 10:20:00,28.28,28.32,28.24,28.29,72000.0,21.3195,21.3497,21.2894,21.3271,72000.0
2009-08-21 10:30:00,28.29,28.35,28.28,28.35,114200.0,21.3271,21.3723,21.3195,21.3723,114200.0
2009-08-21 10:40:00,28.36,28.41,28.31,28.32,69700.0,21.3798,21.4175,21.3421,21.3497,69700.0
2009-08-21 10:50:00,28.32,28.33,28.23,28.29,66500.0,21.3497,21.3572,21.2818,21.3271,66500.0
2009-08-21 11:00:00,28.3,28.39,28.3,28.33,58200.0,21.3346,21.4025,21.3346,21.3572,58200.0
2009-08-21 11:10:00,28.34,28.34,28.28,28.3,50800.0,21.3648,21.3648,21.3195,21.3346,50800.0
2009-08-21 11:20:00,28.3,28.31,28.24,28.28,60700.0,21.3346,21.3421,21.2894,21.3195,60700.0
2009-08-21 11:30:00,28.28,28.32,28.28,28.3,41100.0,21.3195,21.3497,21.3195,21.3346,41100.0
2009-08-21 11:40:00,28.3,28.3,28.29,28.29,44100.0,21.3346,21.3346,21.3271,21.3271,44100.0
2009-08-21 11:50:00,28.3,28.32,28.28,28.29,41500.0,21.3346,21.3497,21.3195,21.3271,41500.0
2009-08-21 12:00:00,28.28,28.29,28.21,28.22,44100.0,21.3195,21.3271,21.2668,21.2743,44100.0
2009-08-21 12:10:00,28.23,28.23,28.2,28.2,46700.0,21.2818,21.2818,21.2592,21.2592,46700.0
2009-08-21 12:20:00,28.21,28.28,28.19,28.25,59000.0,21.2668,21.3195,21.2517,21.2969,59000.0
2009-08-21 12:30:00,28.24,28.27,28.24,28.27,24900.0,21.2894,21.312,21.2894,21.312,24900.0
2009-08-21 12:40:00,28.27,28.28,28.24,28.25,49200.0,21.312,21.3195,21.2894,21.2969,49200.0
2009-08-21 12:50:00,28.25,28.29,28.24,28.27,129000.0,21.2969,21.3271,21.2894,21.312,129000.0
2009-08-21 13:00:00,28.26,28.29,28.22,28.29,38700.0,21.3045,21.3271,21.2743,21.3271,38700.0
2009-08-21 13:10:00,28.29,28.3,28.23,28.26,33100.0,21.3271,21.3346,21.2818,21.3045,33100.0
2009-08-21 13:20:00,28.26,28.29,28.24,28.24,35400.0,21.3045,21.3271,21.2894,21.2894,35400.0
2009-08-21 13:30:00,28.25,28.29,28.24,28.28,47600.0,21.2969,21.3271,21.2894,21.3195,47600.0
2009-08-21 13:40:00,28.28,28.28,28.22,28.24,46700.0,21.3195,21.3195,21.2743,21.2894,46700.0
2009-08-21 13:50:00,28.24,28.25,28.19,28.2,56700.0,21.2894,21.2969,21.2517,21.2592,56700.0
2009-08-21 14:00:00,28.19,28.28,28.19,28.27,33900.0,21.2517,21.3195,21.2517,21.312,33900.0
2009-08-21 14:10:00,28.27,28.28,28.19,28.2,74200.0,21.312,21.3195,21.2517,21.2592,74200.0
2009-08-21 14:20:00,28.2,28.2,28.15,28.16,61100.0,21.2592,21.2592,21.2215,21.2291,61100.0
2009-08-21 14:30:00,28.16,28.18,28.15,28.18,38100.0,21.2291,21.2441,21.2215,21.2441,38100.0
2009-08-21 14:40:00,28.18,28.2,28.12,28.13,84300.0,21.2441,21.2592,21.1989,21.2064,84300.0
2009-08-21 14:50:00,28.12,28.14,28.07,28.12,94500.0,21.1989,21.214,21.1612,21.1989,94500.0
2009-08-21 15:00:00,28.12,28.13,28.08,28.1,113000.0,21.1989,21.2064,21.1688,21.1838,113000.0
2009-08-21 15:10:00,28.11,28.2,28.1,28.15,107100.0,21.1914,21.2592,21.1838,21.2215,107100.0
2009-08-21 15:20:00,28.17,28.2,28.09,28.2,110800.0,21.2366,21.2592,21.1763,21.2592,110800.0
2009-08-21 15:30:00,28.2,28.22,28.07,28.14,160900.0,21.2592,21.2743,21.1612,21.214,160900.0
2009-08-21 15:40:00,28.14,28.2,28.13,28.2,136900.0,21.214,21.2592,21.2064,21.2592,136900.0
2009-08-21 15:50:00,28.19,28.2,28.07,28.1,222700.0,21.2517,21.2592,21.1612,21.1838,222700.0
2009-08-24 09:30:00,28.08,28.34,28.07,28.3,50100.0,21.1688,21.3648,21.1612,21.3346,50100.0
2009-08-24 09:40:00,28.33,28.38,28.23,28.37,42300.0,21.3572,21.3949,21.2818,21.3874,42300.0
2009-08-24 09:50:00,28.37,28.4,28.28,28.29,50700.0,21.3874,21.41,21.3195,21.3271,50700.0
2009-08-24 10:00:00,28.29,28.3,28.2,28.3,45800.0,21.3271,21.3346,21.2592,21.3346,45800.0
2009-08-24 10:10:00,28.3,28.42,28.27,28.42,44600.0,21.3346,21.4251,21.312,21.4251,44600.0
2009-08-24 10:20:00,28.42,28.5,28.36,28.39,64200.0,21.4251,21.4854,21.3798,21.4025,64200.0
2009-08-24 10:30:00,28.38,28.39,28.2,28.2,49600.0,21.3949,21.4025,21.2592,21.2592,49600.0
2009-08-24 10:40:00,28.21,28.29,28.2,28.29,52500.0,21.2668,21.3271,21.2592,21.3271,52500.0
2009-08-24 10:50:00,28.29,28.3,28.21,28.24,37900.0,21.3271,21.3346,21.2668,21.2894,37900.0
2009-08-24 11:00:00,28.25,28.27,28.21,28.22,41800.0,21.2969,21.312,21.2668,21.2743,41800.0
2009-08-24 11:10:00,28.22,28.26,28.21,28.25,41500.0,21.2743,21.3045,21.2668,21.2969,41500.0
2009-08-24 11:20:00,28.25,28.25,28.17,28.22,49400.0,21.2969,21.2969,21.2366,21.2743,49400.0
2009-08-24 11:30:00,28.23,28.25,28.12,28.15,53100.0,21.2818,21.2969,21.1989,21.2215,53100.0
2009-08-24 11:40:00,28.15,28.3,28.12,28.3,63700.0,21.2215,21.3346,21.1989,21.3346,63700.0
2009-08-24 11:50:00,28.3,28.33,28.26,28.29,49900.0,21.3346,21.3572,21.3045,21.3271,49900.0
2009-08-24 12:00:00,28.29,28.29,28.22,28.28,42600.0,21.3271,21.3271,21.2743,21.3195,42600.0
2009-08-24 12:10:00,28.28,28.3,28.27,28.3,30600.0,21.3195,21.3346,21.312,21.3346,30600.0
2009-08-24 12:20:00,28.3,28.3,28.26,28.27,33400.0,21.3346,21.3346,21.3045,21.312,33400.0
2009-08-24 12:30:00,28.28,28.3,28.26,28.27,34200.0,21.3195,21.3346,21.3045,21.312,34200.0
2009-08-24 12:40:00,28.26,28.32,28.26,28.31,27600.0,21.3045,21.3497,21.3045,21.3421,27600.0
2009-08-24 12:50:00,28.3,28.33,28.3,28.32,33500.0,21.3346,21.3572,21.3346,21.3497,33500.0
2009-08-24 13:00:00,28.32,28.33,28.24,28.24,44800.0,21.3497,21.3572,21.2894,21.2894,44800.0
2009-08-24 13:10:00,28.22,28.26,28.2,28.25,41100.0,21.2743,21.3045,21.2592,21.2969,41100.0
2009-08-24 13:20:00,28.25,28.25,28.13,28.13,54200.0,21.2969,21.2969,21.2064,21.2064,54200.0
2009-08-24 13:30:00,28.14,28.18,28.12,28.16,22800.0,21.214,21.2441,21.1989,21.2291,22800.0
2009-08-24 13:40:00,28.16,28.22,28.16,28.2,24400.0,21.2291,21.2743,21.2291,21.2592,24400.0
2009-08-24 13:50:00,28.2,28.24,28.2,28.24,19800.0,21.2592,21.2894,21.2592,21.2894,19800.0
2009-08-24 14:00:00,28.24,28.25,28.2,28.21,26100.0,21.2894,21.2969,21.2592,21.2668,26100.0
2009-08-24 14:10:00,28.21,28.23,28.18,28.23,53500.0,21.2668,21.2818,21.2441,21.2818,53500.0
2009-08-24 14:20:00,28.23,28.23,28.14,28.2,34400.0,21.2818,21.2818,21.214,21.2592,34400.0
2009-08-24 14:30:00,28.19,28.2,28.12,28.15,29600.0,21.2517,21.2592,21.1989,21.2215,29600.0
2009-08-24 14:40:00,28.14,28.15,28.08,28.1,32800.0,21.214,21.2215,21.1688,21.1838,32800.0
2009-08-24 14:50:00,28.1,28.1,28.04,28.07,42200.0,21.1838,21.1838,21.1386,21.1612,42200.0
2009-08-24 15:00:00,28.08,28.1,28.0,28.03,47500.0,21.1688,21.1838,21.1084,21.1311,47500.0
2009-08-24 15:10:00,28.03,28.05,27.99,28.05,51900.0,21.1311,21.1461,21.1009,21.1461,51900.0
2009-08-24 15:20:00,28.05,28.15,28.0,28.15,46700.0,21.1461,21.2215,21.1084,21.2215,46700.0
2009-08-24 15:30:00,28.14,28.17,28.09,28.16,66000.0,21.214,21.2366,21.1763,21.2291,66000.0
2009-08-24 15:40:00,28.16,28.19,28.11,28.15,71300.0,21.2291,21.2517,21.1914,21.2215,71300.0
2009-08-24 15:50:00,28.15,28.16,28.03,28.08,118900.0,21.2215,21.2291,21.1311,21.1688,118900.0
2009-08-25 09:30:00,28.05,28.39,28.03,28.21,34600.0,21.1461,21.4025,21.1311,21.2668,34600.0
2009-08-25 09:40:00,28.21,28.25,28.06,28.23,33700.0,21.2668,21.2969,21.1537,21.2818,33700.0
2009-08-25 09:50:00,28.21,28.21,28.11,28.17,43100.0,21.2668,21.2668,21.1914,21.2366,43100.0
2009-08-25 10:00:00,28.17,28.25,28.17,28.22,102500.0,21.2366,21.2969,21.2366,21.2743,102500.0
2009-08-25 10:10:00,28.23,28.24,28.05,28.07,62500.0,21.2818,21.2894,21.1461,21.1612,62500.0
2009-08-25 10:20:00,28.08,28.1,27.85,27.86,74100.0,21.1688,21.1838,20.9954,21.0029,74100.0
2009-08-25 10:30:00,27.86,27.93,27.83,27.87,65100.0,21.0029,21.0557,20.9803,21.0104,65100.0
2009-08-25 10:40:00,27.88,28.04,27.88,28.01,45200.0,21.018,21.1386,21.018,21.116,45200.0
2009-08-25 10:50:00,28.01,28.05,27.97,28.0,38300.0,21.116,21.1461,21.0858,21.1084,38300.0
2009-08-25 11:00:00,28.0,28.05,27.99,28.01,38000.0,21.1084,21.1461,21.1009,21.116,38000.0
2009-08-25 11:10:00,28.01,28.03,27.97,28.0,33100.0,21.116,21.1311,21.0858,21.1084,33100.0
2009-08-25 11:20:00,28.0,28.02,27.98,28.02,20300.0,21.1084,21.1235,21.0934,21.1235,20300.0
2009-08-25 11:30:00,28.01,28.01,27.88,27.91,37300.0,21.116,21.116,21.018,21.0406,37300.0
2009-08-25 11:40:00,27.91,28.0,27.87,28.0,20900.0,21.0406,21.1084,21.0104,21.1084,20900.0
2009-08-25 11:50:00,28.0,28.05,27.99,28.04,27700.0,21.1084,21.1461,21.1009,21.1386,27700.0
2009-08-25 12:00:00,28.05,28.06,27.98,28.0,32800.0,21.1461,21.1537,21.0934,21.1084,32800.0
2009-08-25 12:10:00,28.0,28.0,27.96,27.99,30100.0,21.1084,21.1084,21.0783,21.1009,30100.0
2009-08-25 12:20:00,27.96,28.04,27.96,28.04,65900.0,21.0783,21.1386,21.0783,21.1386,65900.0
2009-08-25 12:30:00,28.04,28.1,28.04,28.1,22400.0,21.1386,21.1838,21.1386,21.1838,22400.0
2009-08-25 12:40:00,28.09,28.1,28.08,28.1,20300.0,21.1763,21.1838,21.1688,21.1838,20300.0
2009-08-25 12:50:00,28.09,28.13,28.07,28.07,21200.0,21.1763,21.2064,21.1612,21.1612,21200.0
2009-08-25 13:00:00,28.07,28.1,28.06,28.1,21700.0,21.1612,21.1838,21.1537,21.1838,21700.0
2009-08-25 13:10:00,28.1,28.12,28.03,28.03,34300.0,21.1838,21.1989,21.1311,21.1311,34300.0
2009-08-25 13:20:00,28.02,28.02,27.92,27.99,57000.0,21.1235,21.1235,21.0481,21.1009,57000.0
2009-08-25 13:30:00,27.99,28.06,27.97,28.04,44200.0,21.1009,21.1537,21.0858,21.1386,44200.0
2009-08-25 13:40:00,28.03,28.06,27.98,28.05,31800.0,21.1311,21.1537,21.0934,21.1461,31800.0
2009-08-25 13:50:00,28.06,28.06,27.98,28.02,53500.0,21.1537,21.1537,21.0934,21.1235,53500.0
2009-08-25 14:00:00,28.02,28.09,28.02,28.08,35800.0,21.1235,21.1763,21.1235,21.1688,35800.0
2009-08-25 14:10:00,28.08,28.08,27.99,28.05,53600.0,21.1688,21.1688,21.1009,21.1461,53600.0
2009-08-25 14:20:00,28.05,28.05,27.98,28.0,56100.0,21.1461,21.1461,21.0934,21.1084,56100.0
2009-08-25 14:30:00,28.0,28.06,28.0,28.04,80500.0,21.1084,21.1537,21.1084,21.1386,80500.0
2009-08-25 14:40:00,28.04,28.15,28.04,28.15,147200.0,21.1386,21.2215,21.1386,21.2215,147200.0
2009-08-25 14:50:00,28.15,28.19,28.06,28.12,66500.0,21.2215,21.2517,21.1537,21.1989,66500.0
2009-08-25 15:00:00,28.12,28.15,28.08,28.12,38700.0,21.1989,21.2215,21.1688,21.1989,38700.0
2009-08-25 15:10:00,28.12,28.15,28.08,28.12,50500.0,21.1989,21.2215,21.1688,21.1989,50500.0
2009-08-25 15:20:00,28.11,28.12,28.05,28.12,60500.0,21.1914,21.1989,21.1461,21.1989,60500.0
2009-08-25 15:30:00,28.12,28.12,28.05,28.1,126900.0,21.1989,21.1989,21.1461,21.1838,126900.0
2009-08-25 15:40:00,28.11,28.15,28.09,28.12,116100.0,21.1914,21.2215,21.1763,21.1989,116100.0
2009-08-25 15:50:00,28.11,28.15,28.08,28.15,186600.0,21.1914,21.2215,21.1688,21.2215,186600.0
2009-08-26 09:30:00,27.93,28.07,27.72,27.73,76700.0,21.0557,21.1612,20.8974,20.9049,76700.0
2009-08-26 09:40:00,27.75,27.8,27.62,27.63,47400.0,20.92,20.9577,20.822,20.8295,47400.0
2009-08-26 09:50:00,27.6,27.75,27.6,27.69,37500.0,20.8069,20.92,20.8069,20.8747,37500.0
2009-08-26 10:00:00,27.71,27.8,27.69,27.78,107400.0,20.8898,20.9577,20.8747,20.9426,107400.0
2009-08-26 10:10:00,27.78,27.92,27.75,27.9,50400.0,20.9426,21.0481,20.92,21.0331,50400.0
2009-08-26 10:20:00,27.89,27.99,27.78,27.98,67700.0,21.0255,21.1009,20.9426,21.0934,67700.0
2009-08-26 10:30:00,27.99,28.1,27.95,28.08,36700.0,21.1009,21.1838,21.0708,21.1688,36700.0
2009-08-26 10:40:00,28.08,28.1,27.91,27.91,45700.0,21.1688,21.1838,21.0406,21.0406,45700.0
2009-08-26 10:50:00,27.91,27.93,27.84,27.9,46500.0,21.0406,21.0557,20.9878,21.0331,46500.0
2009-08-26 11:00:00,27.9,28.0,27.89,28.0,36600.0,21.0331,21.1084,21.0255,21.1084,36600.0
2009-08-26 11:10:00,28.0,28.0,27.85,27.92,41200.0,21.1084,21.1084,20.9954,21.0481,41200.0
2009-08-26 11:20:00,27.92,27.92,27.88,27.9,39400.0,21.0481,21.0481,21.018,21.0331,39400.0
2009-08-26 11:30:00,27.92,27.93,27.85,27.88,29300.0,21.0481,21.0557,20.9954,21.018,29300.0
2009-08-26 11:40:00,27.88,27.95,27.88,27.91,32800.0,21.018,21.0708,21.018,21.0406,32800.0
2009-08-26 11:50:00,27.92,27.93,27.84,27.91,36500.0,21.0481,21.0557,20.9878,21.0406,36500.0
2009-08-26 12:00:00,27.91,27.93,27.85,27.87,32000.0,21.0406,21.0557,20.9954,21.0104,32000.0
2009-08-26 12:10:00,27.87,27.92,27.86,27.92,27000.0,21.0104,21.0481,21.0029,21.0481,27000.0
2009-08-26 12:20:00,27.92,27.95,27.89,27.95,28200.0,21.0481,21.0708,21.0255,21.0708,28200.0
2009-08-26 12:30:00,27.95,27.95,27.9,27.94,39100.0,21.0708,21.0708,21.0331,21.0632,39100.0
2009-08-26 12:40:00,27.94,27.95,27.92,27.93,33000.0,21.0632,21.0708,21.0481,21.0557,33000.0
2009-08-26 12:50:00,27.93,27.93,27.9,27.92,25500.0,21.0557,21.0557,21.0331,21.0481,25500.0
2009-08-26 13:00:00,27.93,27.96,27.93,27.96,28400.0,21.0557,21.0783,21.0557,21.0783,28400.0
2009-08-26 13:10:00,27.96,27.96,27.93,27.94,35500.0,21.0783,21.0783,21.0557,21.0632,35500.0
2009-08-26 13:20:00,27.95,27.95,27.94,27.94,31300.0,21.0708,21.0708,21.0632,21.0632,31300.0
2009-08-26 13:30:00,27.94,27.95,27.88,27.89,123000.0,21.0632,21.0708,21.018,21.0255,123000.0
2009-08-26 13:40:00,27.9,27.92,27.88,27.89,21800.0,21.0331,21.0481,21.018,21.0255,21800.0
2009-08-26 13:50:00,27.88,27.89,27.79,27.84,68200.0,21.018,21.0255,20.9501,20.9878,68200.0
2009-08-26 14:00:00,27.84,27.88,27.82,27.82,96700.0,20.9878,21.018,20.9727,20.9727,96700.0
2009-08-26 14:10:00,27.83,27.86,27.82,27.86,32100.0,20.9803,21.0029,20.9727,21.0029,32100.0
2009-08-26 14:20:00,27.86,27.9,27.85,27.89,23900.0,21.0029,21.0331,20.9954,21.0255,23900.0
2009-08-26 14:30:00,27.9,27.9,27.78,27.79,39400.0,21.0331,21.0331,20.9426,20.9501,39400.0
2009-08-26 14:40:00,27.79,27.8,27.63,27.66,160300.0,20.9501,20.9577,20.8295,20.8521,160300.0
2009-08-26 14:50:00,27.64,27.66,27.47,27.48,116900.0,20.8371,20.8521,20.7089,20.7164,116900.0
2009-08-26 15:00:00,27.47,27.57,27.45,27.53,187900.0,20.7089,20.7843,20.6938,20.7541,187900.0
2009-08-26 15:10:00,27.54,27.63,27.54,27.62,128700.0,20.7617,20.8295,20.7617,20.822,128700.0
2009-08-26 15:20:00,27.63,27.75,27.63,27.7,87800.0,20.8295,20.92,20.8295,20.8823,87800.0
2009-08-26 15:30:00,27.7,27.75,27.67,27.71,132600.0,20.8823,20.92,20.8597,20.8898,132600.0
2009-08-26 15:40:00,27.7,27.74,27.62,27.71,129500.0,20.8823,20.9124,20.822,20.8898,129500.0
2009-08-26 15:50:00,27.71,27.82,27.7,27.79,223600.0,20.8898,20.9727,20.8823,20.9501,223600.0
2009-08-27 09:30:00,27.65,27.9,27.61,27.65,102200.0,20.8446,21.0331,20.8144,20.8446,102200.0
2009-08-27 09:40:00,27.64,27.65,27.59,27.61,92000.0,20.8371,20.8446,20.7994,20.8144,92000.0
2009-08-27 09:50:00,27.6,27.65,27.53,27.61,58700.0,20.8069,20.8446,20.7541,20.8144,58700.0
2009-08-27 10:00:00,27.62,27.77,27.58,27.75,129000.0,20.822,20.9351,20.7918,20.92,129000.0
2009-08-27 10:10:00,27.76,27.78,27.69,27.74,175600.0,20.9275,20.9426,20.8747,20.9124,175600.0
2009-08-27 10:20:00,27.73,27.74,27.67,27.71,131200.0,20.9049,20.9124,20.8597,20.8898,131200.0
2009-08-27 10:30:00,27.7,27.71,27.6,27.6,23100.0,20.8823,20.8898,20.8069,20.8069,23100.0
2009-08-27 10:40:00,27.6,27.72,27.6,27.68,23000.0,20.8069,20.8974,20.8069,20.8672,23000.0
2009-08-27 10:50:00,27.68,27.7,27.64,27.67,42200.0,20.8672,20.8823,20.8371,20.8597,42200.0
2009-08-27 11:00:00,27.66,27.7,27.65,27.66,99700.0,20.8521,20.8823,20.8446,20.8521,99700.0
2009-08-27 11:10:00,27.65,27.72,27.65,27.7,58100.0,20.8446,20.8974,20.8446,20.8823,58100.0
2009-08-27 11:20:00,27.7,27.72,27.69,27.69,16500.0,20.8823,20.8974,20.8747,20.8747,16500.0
2009-08-27 11:30:00,27.69,27.72,27.68,27.69,42200.0,20.8747,20.8974,20.8672,20.8747,42200.0
2009-08-27 11:40:00,27.7,27.72,27.69,27.69,54500.0,20.8823,20.8974,20.8747,20.8747,54500.0
2009-08-27 11:50:00,27.69,27.71,27.65,27.7,51200.0,20.8747,20.8898,20.8446,20.8823,51200.0
2009-08-27 12:00:00,27.7,27.72,27.67,27.67,45200.0,20.8823,20.8974,20.8597,20.8597,45200.0
2009-08-27 12:10:00,27.67,27.7,27.66,27.7,36100.0,20.8597,20.8823,20.8521,20.8823,36100.0
2009-08-27 12:20:00,27.69,27.71,27.69,27.71,27100.0,20.8747,20.8898,20.8747,20.8898,27100.0
2009-08-27 12:30:00,27.71,27.71,27.67,27.67,39400.0,20.8898,20.8898,20.8597,20.8597,39400.0
2009-08-27 12:40:00,27.67,27.7,27.62,27.7,33500.0,20.8597,20.8823,20.822,20.8823,33500.0
2009-08-27 12:50:00,27.7,27.71,27.65,27.65,36400.0,20.8823,20.8898,20.8446,20.8446,36400.0
2009-08-27 13:00:00,27.65,27.71,27.64,27.7,30900.0,20.8446,20.8898,20.8371,20.8823,30900.0
2009-08-27 13:10:00,27.7,27.72,27.68,27.71,51500.0,20.8823,20.8974,20.8672,20.8898,51500.0
2009-08-27 13:20:00,27.71,27.75,27.69,27.69,33700.0,20.8898,20.92,20.8747,20.8747,33700.0
2009-08-27 13:30:00,27.7,27.7,27.67,27.68,39100.0,20.8823,20.8823,20.8597,20.8672,39100.0
2009-08-27 13:40:00,27.67,27.7,27.67,27.67,56800.0,20.8597,20.8823,20.8597,20.8597,56800.0
2009-08-27 13:50:00,27.67,27.67,27.59,27.62,74100.0,20.8597,20.8597,20.7994,20.822,74100.0
2009-08-27 14:00:00,27.62,27.7,27.62,27.64,95800.0,20.822,20.8823,20.822,20.8371,95800.0
2009-08-27 14:10:00,27.63,27.64,27.57,27.59,52000.0,20.8295,20.8371,20.7843,20.7994,52000.0
2009-08-27 14:20:00,27.6,27.69,27.59,27.69,42900.0,20.8069,20.8747,20.7994,20.8747,42900.0
2009-08-27 14:30:00,27.69,27.71,27.66,27.69,94400.0,20.8747,20.8898,20.8521,20.8747,94400.0
2009-08-27 14:40:00,27.7,27.74,27.64,27.64,102300.0,20.8823,20.9124,20.8371,20.8371,102300.0
2009-08-27 14:50:00,27.65,27.68,27.59,27.6,45800.0,20.8446,20.8672,20.7994,20.8069,45800.0
2009-08-27 15:00:00,27.59,27.61,27.54,27.56,102400.0,20.7994,20.8144,20.7617,20.7767,102400.0
2009-08-27 15:10:00,27.56,27.58,27.52,27.58,75400.0,20.7767,20.7918,20.7466,20.7918,75400.0
2009-08-27 15:20:00,27.58,27.59,27.51,27.55,83300.0,20.7918,20.7994,20.739,20.7692,83300.0
2009-08-27 15:30:00,27.55,27.62,27.55,27.62,90900.0,20.7692,20.822,20.7692,20.822,90900.0
2009-08-27 15:40:00,27.62,27.62,27.52,27.55,94000.0,20.822,20.822,20.7466,20.7692,94000.0
2009-08-27 15:50:00,27.55,27.7,27.48,27.54,225000.0,20.7692,20.8823,20.7164,20.7617,225000.0
2009-08-28 09:30:00,27.8,27.85,27.61,27.69,81400.0,20.9577,20.9954,20.8144,20.8747,81400.0
2009-08-28 09:40:00,27.7,27.7,27.43,27.47,91600.0,20.8823,20.8823,20.6787,20.7089,91600.0
2009-08-28 09:50:00,27.47,27.52,27.26,27.3,91500.0,20.7089,20.7466,20.5506,20.5807,91500.0
2009-08-28 10:00:00,27.3,27.38,27.25,27.32,103500.0,20.5807,20.641,20.543,20.5958,103500.0
2009-08-28 10:10:00,27.33,27.49,27.33,27.35,84300.0,20.6034,20.724,20.6034,20.6184,84300.0
2009-08-28 10:20:00,27.35,27.37,27.27,27.33,68000.0,20.6184,20.6335,20.5581,20.6034,68000.0
2009-08-28 10:30:00,27.33,27.45,27.28,27.44,106600.0,20.6034,20.6938,20.5657,20.6863,106600.0
2009-08-28 10:40:00,27.45,27.49,27.41,27.47,42700.0,20.6938,20.724,20.6637,20.7089,42700.0
2009-08-28 10:50:00,27.47,27.5,27.39,27.43,44000.0,20.7089,20.7315,20.6486,20.6787,44000.0
2009-08-28 11:00:00,27.44,27.54,27.36,27.49,43000.0,20.6863,20.7617,20.626,20.724,43000.0
2009-08-28 11:10:00,27.51,27.58,27.49,27.54,33700.0,20.739,20.7918,20.724,20.7617,33700.0
2009-08-28 11:20:00,27.54,27.58,27.45,27.46,34400.0,20.7617,20.7918,20.6938,20.7014,34400.0
2009-08-28 11:30:00,27.47,27.52,27.46,27.52,32800.0,20.7089,20.7466,20.7014,20.7466,32800.0
2009-08-28 11:40:00,27.53,27.59,27.48,27.5,80200.0,20.7541,20.7994,20.7164,20.7315,80200.0
2009-08-28 11:50:00,27.49,27.5,27.41,27.45,42500.0,20.724,20.7315,20.6637,20.6938,42500.0
2009-08-28 12:00:00,27.45,27.46,27.37,27.37,35000.0,20.6938,20.7014,20.6335,20.6335,35000.0
2009-08-28 12:10:00,27.38,27.44,27.31,27.35,65400.0,20.641,20.6863,20.5883,20.6184,65400.0
2009-08-28 12:20:00,27.35,27.35,27.1,27.14,136900.0,20.6184,20.6184,20.43,20.4601,136900.0
2009-08-28 12:30:00,27.14,27.28,27.14,27.26,59800.0,20.4601,20.5657,20.4601,20.5506,59800.0
2009-08-28 12:40:00,27.28,27.33,27.23,27.31,37200.0,20.5657,20.6034,20.528,20.5883,37200.0
2009-08-28 12:50:00,27.3,27.44,27.29,27.44,45900.0,20.5807,20.6863,20.5732,20.6863,45900.0
2009-08-28 13:00:00,27.43,27.44,27.33,27.36,59000.0,20.6787,20.6863,20.6034,20.626,59000.0
2009-08-28 13:10:00,27.37,27.46,27.36,27.38,52300.0,20.6335,20.7014,20.626,20.641,52300.0
2009-08-28 13:20:00,27.4,27.46,27.34,27.45,33600.0,20.6561,20.7014,20.6109,20.6938,33600.0
2009-08-28 13:30:00,27.45,27.62,27.45,27.62,66300.0,20.6938,20.822,20.6938,20.822,66300.0
2009-08-28 13:40:00,27.6,27.65,27.56,27.65,47200.0,20.8069,20.8446,20.7767,20.8446,47200.0
2009-08-28 13:50:00,27.66,27.75,27.62,27.69,59200.0,20.8521,20.92,20.822,20.8747,59200.0
2009-08-28 14:00:00,27.68,27.69,27.63,27.67,46000.0,20.8672,20.8747,20.8295,20.8597,46000.0
2009-08-28 14:10:00,27.68,27.72,27.64,27.67,56300.0,20.8672,20.8974,20.8371,20.8597,56300.0
2009-08-28 14:20:00,27.66,27.66,27.6,27.6,23400.0,20.8521,20.8521,20.8069,20.8069,23400.0
2009-08-28 14:30:00,27.6,27.64,27.55,27.59,58600.0,20.8069,20.8371,20.7692,20.7994,58600.0
2009-08-28 14:40:00,27.6,27.66,27.55,27.58,58800.0,20.8069,20.8521,20.7692,20.7918,58800.0
2009-08-28 14:50:00,27.59,27.64,27.52,27.55,61100.0,20.7994,20.8371,20.7466,20.7692,61100.0
2009-08-28 15:00:00,27.56,27.56,27.46,27.53,62900.0,20.7767,20.7767,20.7014,20.7541,62900.0
2009-08-28 15:10:00,27.54,27.65,27.53,27.61,67100.0,20.7617,20.8446,20.7541,20.8144,67100.0
2009-08-28 15:20:00,27.61,27.67,27.57,27.67,90000.0,20.8144,20.8597,20.7843,20.8597,90000.0
2009-08-28 15:30:00,27.67,27.72,27.59,27.63,79000.0,20.8597,20.8974,20.7994,20.8295,79000.0
2009-08-28 15:40:00,27.62,27.68,27.54,27.63,169800.0,20.822,20.8672,20.7617,20.8295,169800.0
2009-08-28 15:50:00,27.62,27.73,27.59,27.7,188200.0,20.822,20.9049,20.7994,20.8823,188200.0
2009-08-31 09:30:00,27.7,27.71,27.31,27.4,94800.0,20.8823,20.8898,20.5883,20.6561,94800.0
2009-08-31 09:40:00,27.36,27.46,27.22,27.33,68000.0,20.626,20.7014,20.5204,20.6034,68000.0
2009-08-31 09:50:00,27.33,27.51,27.23,27.45,74600.0,20.6034,20.739,20.528,20.6938,74600.0
2009-08-31 10:00:00,27.43,27.66,27.41,27.61,70800.0,20.6787,20.8521,20.6637,20.8144,70800.0
2009-08-31 10:10:00,27.61,27.66,27.47,27.61,63000.0,20.8144,20.8521,20.7089,20.8144,63000.0
2009-08-31 10:20:00,27.61,27.67,27.58,27.63,166900.0,20.8144,20.8597,20.7918,20.8295,166900.0
2009-08-31 10:30:00,27.64,27.65,27.55,27.6,53500.0,20.8371,20.8446,20.7692,20.8069,53500.0
2009-08-31 10:40:00,27.6,27.75,27.6,27.69,53100.0,20.8069,20.92,20.8069,20.8747,53100.0
2009-08-31 10:50:00,27.69,27.76,27.64,27.72,35000.0,20.8747,20.9275,20.8371,20.8974,35000.0
2009-08-31 11:00:00,27.72,27.81,27.68,27.79,52200.0,20.8974,20.9652,20.8672,20.9501,52200.0
2009-08-31 11:10:00,27.79,27.79,27.63,27.66,84500.0,20.9501,20.9501,20.8295,20.8521,84500.0
2009-08-31 11:20:00,27.66,27.67,27.53,27.58,50400.0,20.8521,20.8597,20.7541,20.7918,50400.0
2009-08-31 11:30:00,27.58,27.65,27.47,27.58,44500.0,20.7918,20.8446,20.7089,20.7918,44500.0
2009-08-31 11:40:00,27.58,27.62,27.51,27.6,30000.0,20.7918,20.822,20.739,20.8069,30000.0
2009-08-31 11:50:00,27.61,27.62,27.53,27.58,21800.0,20.8144,20.822,20.7541,20.7918,21800.0
2009-08-31 12:00:00,27.56,27.61,27.42,27.42,48300.0,20.7767,20.8144,20.6712,20.6712,48300.0
2009-08-31 12:10:00,27.4,27.48,27.4,27.42,34500.0,20.6561,20.7164,20.6561,20.6712,34500.0
2009-08-31 12:20:00,27.43,27.5,27.41,27.47,43000.0,20.6787,20.7315,20.6637,20.7089,43000.0
2009-08-31 12:30:00,27.47,27.5,27.42,27.46,44900.0,20.7089,20.7315,20.6712,20.7014,44900.0
2009-08-31 12:40:00,27.46,27.47,27.42,27.44,33800.0,20.7014,20.7089,20.6712,20.6863,33800.0
2009-08-31 12:50:00,27.43,27.46,27.41,27.42,44200.0,20.6787,20.7014,20.6637,20.6712,44200.0
2009-08-31 13:00:00,27.43,27.45,27.28,27.33,92300.0,20.6787,20.6938,20.5657,20.6034,92300.0
2009-08-31 13:10:00,27.32,27.32,27.2,27.2,62500.0,20.5958,20.5958,20.5053,20.5053,62500.0
2009-08-31 13:20:00,27.2,27.21,27.14,27.18,40500.0,20.5053,20.5129,20.4601,20.4903,40500.0
2009-08-31 13:30:00,27.18,27.21,27.14,27.14,55500.0,20.4903,20.5129,20.4601,20.4601,55500.0
2009-08-31 13:40:00,27.14,27.15,27.07,27.07,49900.0,20.4601,20.4677,20.4073,20.4073,49900.0
2009-08-31 13:50:00,27.07,27.1,27.07,27.08,45800.0,20.4073,20.43,20.4073,20.4149,45800.0
2009-08-31 14:00:00,27.07,27.19,27.06,27.17,572800.0,20.4073,20.4978,20.3998,20.4827,572800.0
2009-08-31 14:10:00,27.19,27.29,27.13,27.28,58900.0,20.4978,20.5732,20.4526,20.5657,58900.0
2009-08-31 14:20:00,27.28,27.31,27.06,27.06,77400.0,20.5657,20.5883,20.3998,20.3998,77400.0
2009-08-31 14:30:00,27.06,27.09,27.02,27.02,64200.0,20.3998,20.4224,20.3697,20.3697,64200.0
2009-08-31 14:40:00,27.01,27.1,26.96,26.99,84300.0,20.3621,20.43,20.3244,20.347,84300.0
2009-08-31 14:50:00,26.99,27.0,26.84,26.84,142700.0,20.347,20.3546,20.234,20.234,142700.0
2009-08-31 15:00:00,26.84,26.88,26.61,26.67,163500.0,20.234,20.2641,20.0606,20.1058,163500.0
2009-08-31 15:10:00,26.69,26.72,26.56,26.61,154700.0,20.1209,20.1435,20.0229,20.0606,154700.0
2009-08-31 15:20:00,26.61,26.78,26.61,26.71,130800.0,20.0606,20.1887,20.0606,20.136,130800.0
2009-08-31 15:30:00,26.71,26.74,26.64,26.72,162400.0,20.136,20.1586,20.0832,20.1435,162400.0
2009-08-31 15:40:00,26.72,26.88,26.72,26.88,232200.0,20.1435,20.2641,20.1435,20.2641,232200.0
2009-08-31 15:50:00,26.88,26.89,26.76,26.89,227600.0,20.2641,20.2716,20.1736,20.2716,227600.0
2009-09-01 09:30:00,26.9,27.32,26.88,27.26,168700.0,20.2792,20.5958,20.2641,20.5506,168700.0
2009-09-01 09:40:00,27.29,27.33,27.19,27.33,90000.0,20.5732,20.6034,20.4978,20.6034,90000.0
2009-09-01 09:50:00,27.33,27.4,27.26,27.39,56300.0,20.6034,20.6561,20.5506,20.6486,56300.0
2009-09-01 10:00:00,27.38,27.5,27.31,27.35,122400.0,20.641,20.7315,20.5883,20.6184,122400.0
2009-09-01 10:10:00,27.35,27.53,27.26,27.33,184500.0,20.6184,20.7541,20.5506,20.6034,184500.0
2009-09-01 10:20:00,27.34,27.37,27.23,27.26,79500.0,20.6109,20.6335,20.528,20.5506,79500.0
2009-09-01 10:30:00,27.25,27.35,27.24,27.27,78500.0,20.543,20.6184,20.5355,20.5581,78500.0
2009-09-01 10:40:00,27.26,27.35,27.2,27.3,51000.0,20.5506,20.6184,20.5053,20.5807,51000.0
2009-09-01 10:50:00,27.33,27.35,27.23,27.23,65000.0,20.6034,20.6184,20.528,20.528,65000.0
2009-09-01 11:00:00,27.23,27.33,27.18,27.32,75000.0,20.528,20.6034,20.4903,20.5958,75000.0
2009-09-01 11:10:00,27.31,27.32,27.16,27.29,82600.0,20.5883,20.5958,20.4752,20.5732,82600.0
2009-09-01 11:20:00,27.29,27.3,26.91,26.95,92200.0,20.5732,20.5807,20.2867,20.3169,92200.0
2009-09-01 11:30:00,26.93,26.95,26.59,26.61,111400.0,20.3018,20.3169,20.0455,20.0606,111400.0
2009-09-01 11:40:00,26.61,26.71,26.55,26.69,60900.0,20.0606,20.136,20.0153,20.1209,60900.0
2009-09-01 11:50:00,26.72,26.91,26.7,26.91,46500.0,20.1435,20.2867,20.1284,20.2867,46500.0
2009-09-01 12:00:00,26.9,26.99,26.86,26.86,45300.0,20.2792,20.347,20.249,20.249,45300.0
2009-09-01 12:10:00,26.86,26.92,26.83,26.89,56100.0,20.249,20.2943,20.2264,20.2716,56100.0
2009-09-01 12:20:00,26.91,26.91,26.77,26.83,47800.0,20.2867,20.2867,20.1812,20.2264,47800.0
2009-09-01 12:30:00,26.83,26.87,26.81,26.85,35600.0,20.2264,20.2566,20.2113,20.2415,35600.0
2009-09-01 12:40:00,26.85,26.94,26.81,26.91,40400.0,20.2415,20.3093,20.2113,20.2867,40400.0
2009-09-01 12:50:00,26.92,26.95,26.83,26.84,26800.0,20.2943,20.3169,20.2264,20.234,26800.0
2009-09-01 13:00:00,26.84,26.94,26.73,26.77,47700.0,20.234,20.3093,20.151,20.1812,47700.0
2009-09-01 13:10:00,26.76,26.78,26.66,26.77,53300.0,20.1736,20.1887,20.0983,20.1812,53300.0
2009-09-01 13:20:00,26.77,26.79,26.68,26.7,32500.0,20.1812,20.1963,20.1133,20.1284,32500.0
2009-09-01 13:30:00,26.69,26.71,26.57,26.57,55500.0,20.1209,20.136,20.0304,20.0304,55500.0
2009-09-01 13:40:00,26.56,26.59,26.51,26.53,36200.0,20.0229,20.0455,19.9852,20.0003,36200.0
2009-09-01 13:50:00,26.53,26.71,26.51,26.71,41500.0,20.0003,20.136,19.9852,20.136,41500.0
2009-09-01 14:00:00,26.71,26.78,26.69,26.72,38900.0,20.136,20.1887,20.1209,20.1435,38900.0
2009-09-01 14:10:00,26.71,26.78,26.69,26.76,24500.0,20.136,20.1887,20.1209,20.1736,24500.0
2009-09-01 14:20:00,26.77,26.77,26.66,26.74,35300.0,20.1812,20.1812,20.0983,20.1586,35300.0
2009-09-01 14:30:00,26.74,26.83,26.73,26.76,33700.0,20.1586,20.2264,20.151,20.1736,33700.0
2009-09-01 14:40:00,26.76,26.8,26.66,26.75,45700.0,20.1736,20.2038,20.0983,20.1661,45700.0
2009-09-01 14:50:00,26.74,26.77,26.68,26.77,30000.0,20.1586,20.1812,20.1133,20.1812,30000.0
2009-09-01 15:00:00,26.77,26.83,26.75,26.76,47300.0,20.1812,20.2264,20.1661,20.1736,47300.0
2009-09-01 15:10:00,26.78,26.87,26.78,26.84,75200.0,20.1887,20.2566,20.1887,20.234,75200.0
2009-09-01 15:20:00,26.84,26.84,26.58,26.6,112200.0,20.234,20.234,20.0379,20.053,112200.0
2009-09-01 15:30:00,26.61,26.68,26.56,26.62,145200.0,20.0606,20.1133,20.0229,20.0681,145200.0
2009-09-01 15:40:00,26.62,26.7,26.57,26.68,126000.0,20.0681,20.1284,20.0304,20.1133,126000.0
2009-09-01 15:50:00,26.7,26.87,26.62,26.71,197900.0,20.1284,20.2566,20.0681,20.136,197900.0
2009-09-02 09:30:00,26.53,26.57,26.18,26.25,107800.0,20.0003,20.0304,19.7364,19.7892,107800.0
2009-09-02 09:40:00,26.25,26.25,26.07,26.1,72600.0,19.7892,19.7892,19.6535,19.6761,72600.0
2009-09-02 09:50:00,26.11,26.23,26.08,26.15,407200.0,19.6836,19.7741,19.661,19.7138,407200.0
2009-09-02 10:00:00,26.14,26.14,25.88,25.98,136400.0,19.7062,19.7062,19.5102,19.5856,136400.0
2009-09-02 10:10:00,25.97,25.98,25.9,25.95,80200.0,19.5781,19.5856,19.5253,19.563,80200.0
2009-09-02 10:20:00,25.96,26.03,25.96,25.99,53600.0,19.5705,19.6233,19.5705,19.5932,53600.0
2009-09-02 10:30:00,25.98,26.02,25.92,26.02,69300.0,19.5856,19.6158,19.5404,19.6158,69300.0
2009-09-02 10:40:00,26.02,26.12,26.02,26.1,91800.0,19.6158,19.6912,19.6158,19.6761,91800.0
2009-09-02 10:50:00,26.1,26.14,26.08,26.09,77700.0,19.6761,19.7062,19.661,19.6685,77700.0
2009-09-02 11:00:00,26.08,26.1,26.02,26.03,40500.0,19.661,19.6761,19.6158,19.6233,40500.0
2009-09-02 11:10:00,26.03,26.12,26.03,26.1,31900.0,19.6233,19.6912,19.6233,19.6761,31900.0
2009-09-02 11:20:00,26.09,26.1,25.99,26.02,120700.0,19.6685,19.6761,19.5932,19.6158,120700.0
2009-09-02 11:30:00,26.02,26.05,25.98,26.0,47600.0,19.6158,19.6384,19.5856,19.6007,47600.0
2009-09-02 11:40:00,26.0,26.0,25.88,25.89,65600.0,19.6007,19.6007,19.5102,19.5178,65600.0
2009-09-02 11:50:00,25.88,25.92,25.88,25.91,20600.0,19.5102,19.5404,19.5102,19.5329,20600.0
2009-09-02 12:00:00,25.9,25.95,25.89,25.94,31000.0,19.5253,19.563,19.5178,19.5555,31000.0
2009-09-02 12:10:00,25.94,25.96,25.85,25.86,61700.0,19.5555,19.5705,19.4876,19.4952,61700.0
2009-09-02 12:20:00,25.85,25.89,25.77,25.78,60500.0,19.4876,19.5178,19.4273,19.4348,60500.0
2009-09-02 12:30:00,25.78,25.9,25.77,25.87,40700.0,19.4348,19.5253,19.4273,19.5027,40700.0
2009-09-02 12:40:00,25.87,25.9,25.85,25.89,41200.0,19.5027,19.5253,19.4876,19.5178,41200.0
2009-09-02 12:50:00,25.89,25.91,25.85,25.9,46000.0,19.5178,19.5329,19.4876,19.5253,46000.0
2009-09-02 13:00:00,25.9,25.9,25.81,25.82,55000.0,19.5253,19.5253,19.4575,19.465,55000.0
2009-09-02 13:10:00,25.82,25.87,25.81,25.85,81200.0,19.465,19.5027,19.4575,19.4876,81200.0
2009-09-02 13:20:00,25.85,25.85,25.8,25.8,38300.0,19.4876,19.4876,19.4499,19.4499,38300.0
2009-09-02 13:30:00,25.8,25.83,25.8,25.8,23200.0,19.4499,19.4725,19.4499,19.4499,23200.0
2009-09-02 13:40:00,25.8,25.82,25.78,25.79,53900.0,19.4499,19.465,19.4348,19.4424,53900.0
2009-09-02 13:50:00,25.8,25.88,25.8,25.88,56800.0,19.4499,19.5102,19.4499,19.5102,56800.0
2009-09-02 14:00:00,25.87,25.93,25.87,25.88,38700.0,19.5027,19.5479,19.5027,19.5102,38700.0
2009-09-02 14:10:00,25.88,25.91,25.87,25.88,70300.0,19.5102,19.5329,19.5027,19.5102,70300.0
2009-09-02 14:20:00,25.88,25.88,25.81,25.83,34100.0,19.5102,19.5102,19.4575,19.4725,34100.0
2009-09-02 14:30:00,25.84,25.84,25.8,25.81,57100.0,19.4801,19.4801,19.4499,19.4575,57100.0
2009-09-02 14:40:00,25.81,25.83,25.76,25.81,87700.0,19.4575,19.4725,19.4198,19.4575,87700.0
2009-09-02 14:50:00,25.8,25.85,25.76,25.77,57200.0,19.4499,19.4876,19.4198,19.4273,57200.0
2009-09-02 15:00:00,25.78,25.86,25.75,25.82,524400.0,19.4348,19.4952,19.4122,19.465,524400.0
2009-09-02 15:10:00,25.83,25.99,25.83,25.98,44400.0,19.4725,19.5932,19.4725,19.5856,44400.0
2009-09-02 15:20:00,25.99,25.99,25.88,25.91,81300.0,19.5932,19.5932,19.5102,19.5329,81300.0
2009-09-02 15:30:00,25.9,25.91,25.86,25.91,132500.0,19.5253,19.5329,19.4952,19.5329,132500.0
2009-09-02 15:40:00,25.91,25.91,25.79,25.84,186600.0,19.5329,19.5329,19.4424,19.4801,186600.0
2009-09-02 15:50:00,25.84,25.89,25.79,25.85,275500.0,19.4801,19.5178,19.4424,19.4876,275500.0
2009-09-03 09:30:00,26.09,26.12,25.92,26.01,67500.0,19.6685,19.6912,19.5404,19.6082,67500.0
2009-09-03 09:40:00,25.99,26.11,25.93,26.03,68100.0,19.5932,19.6836,19.5479,19.6233,68100.0
2009-09-03 09:50:00,26.02,26.14,25.97,26.07,64300.0,19.6158,19.7062,19.5781,19.6535,64300.0
2009-09-03 10:00:00,26.11,26.2,25.99,26.08,103100.0,19.6836,19.7515,19.5932,19.661,103100.0
2009-09-03 10:10:00,26.12,26.15,26.05,26.1,37600.0,19.6912,19.7138,19.6384,19.6761,37600.0
2009-09-03 10:20:00,26.09,26.13,26.02,26.06,54800.0,19.6685,19.6987,19.6158,19.6459,54800.0
2009-09-03 10:30:00,26.05,26.08,26.02,26.02,24800.0,19.6384,19.661,19.6158,19.6158,24800.0
2009-09-03 10:40:00,26.02,26.04,25.93,25.98,28700.0,19.6158,19.6309,19.5479,19.5856,28700.0
2009-09-03 10:50:00,25.98,25.99,25.89,25.92,25100.0,19.5856,19.5932,19.5178,19.5404,25100.0
2009-09-03 11:00:00,25.92,25.95,25.86,25.87,81300.0,19.5404,19.563,19.4952,19.5027,81300.0
2009-09-03 11:10:00,25.88,25.89,25.84,25.87,22300.0,19.5102,19.5178,19.4801,19.5027,22300.0
2009-09-03 11:20:00,25.87,25.88,25.84,25.86,42800.0,19.5027,19.5102,19.4801,19.4952,42800.0
2009-09-03 11:30:00,25.85,25.93,25.84,25.91,67200.0,19.4876,19.5479,19.4801,19.5329,67200.0
2009-09-03 11:40:00,25.91,25.97,25.91,25.94,33900.0,19.5329,19.5781,19.5329,19.5555,33900.0
2009-09-03 11:50:00,25.93,25.94,25.89,25.93,28300.0,19.5479,19.5555,19.5178,19.5479,28300.0
2009-09-03 12:00:00,25.92,25.95,25.86,25.88,23500.0,19.5404,19.563,19.4952,19.5102,23500.0
2009-09-03 12:10:00,25.9,25.92,25.86,25.89,49400.0,19.5253,19.5404,19.4952,19.5178,49400.0
2009-09-03 12:20:00,25.9,25.91,25.87,25.91,58700.0,19.5253,19.5329,19.5027,19.5329,58700.0
2009-09-03 12:30:00,25.9,25.91,25.86,25.88,48300.0,19.5253,19.5329,19.4952,19.5102,48300.0
2009-09-03 12:40:00,25.87,25.89,25.84,25.88,19800.0,19.5027,19.5178,19.4801,19.5102,19800.0
2009-09-03 12:50:00,25.88,25.89,25.83,25.87,16000.0,19.5102,19.5178,19.4725,19.5027,16000.0
2009-09-03 13:00:00,25.88,25.9,25.81,25.85,59100.0,19.5102,19.5253,19.4575,19.4876,59100.0
2009-09-03 13:10:00,25.86,25.86,25.83,25.85,22400.0,19.4952,19.4952,19.4725,19.4876,22400.0
2009-09-03 13:20:00,25.86,25.86,25.82,25.85,18600.0,19.4952,19.4952,19.465,19.4876,18600.0
2009-09-03 13:30:00,25.85,25.88,25.83,25.85,28400.0,19.4876,19.5102,19.4725,19.4876,28400.0
2009-09-03 13:40:00,25.84,25.89,25.84,25.89,44800.0,19.4801,19.5178,19.4801,19.5178,44800.0
2009-09-03 13:50:00,25.89,25.91,25.85,25.88,41800.0,19.5178,19.5329,19.4876,19.5102,41800.0
2009-09-03 14:00:00,25.89,25.92,25.87,25.89,33200.0,19.5178,19.5404,19.5027,19.5178,33200.0
2009-09-03 14:10:00,25.89,25.91,25.89,25.89,27100.0,19.5178,19.5329,19.5178,19.5178,27100.0
2009-09-03 14:20:00,25.89,25.94,25.89,25.94,36000.0,19.5178,19.5555,19.5178,19.5555,36000.0
2009-09-03 14:30:00,25.93,25.96,25.92,25.92,24100.0,19.5479,19.5705,19.5404,19.5404,24100.0
2009-09-03 14:40:00,25.92,25.97,25.92,25.92,20400.0,19.5404,19.5781,19.5404,19.5404,20400.0
2009-09-03 14:50:00,25.92,26.0,25.92,25.97,30600.0,19.5404,19.6007,19.5404,19.5781,30600.0
2009-09-03 15:00:00,25.98,25.98,25.93,25.94,29700.0,19.5856,19.5856,19.5479,19.5555,29700.0
2009-09-03 15:10:00,25.94,25.95,25.93,25.93,33900.0,19.5555,19.563,19.5479,19.5479,33900.0
2009-09-03 15:20:00,25.94,25.96,25.92,25.95,29900.0,19.5555,19.5705,19.5404,19.563,29900.0
2009-09-03 15:30:00,25.95,26.03,25.95,26.02,55400.0,19.563,19.6233,19.563,19.6158,55400.0
2009-09-03 15:40:00,26.02,26.07,25.96,26.07,93200.0,19.6158,19.6535,19.5705,19.6535,93200.0
2009-09-03 15:50:00,26.08,26.19,26.06,26.18,211700.0,19.661,19.7439,19.6459,19.7364,211700.0
2009-09-04 09:30:00,26.36,26.42,26.11,26.19,32000.0,19.8721,19.9173,19.6836,19.7439,32000.0
2009-09-04 09:40:00,26.21,26.33,26.1,26.15,12200.0,19.759,19.8495,19.6761,19.7138,12200.0
2009-09-04 09:50:00,26.12,26.12,26.01,26.02,18500.0,19.6912,19.6912,19.6082,19.6158,18500.0
2009-09-04 10:00:00,26.02,26.09,25.97,26.01,19200.0,19.6158,19.6685,19.5781,19.6082,19200.0
2009-09-04 10:10:00,26.01,26.01,25.98,26.0,19200.0,19.6082,19.6082,19.5856,19.6007,19200.0
2009-09-04 10:20:00,26.0,26.07,26.0,26.03,23500.0,19.6007,19.6535,19.6007,19.6233,23500.0
2009-09-04 10:30:00,26.03,26.06,26.01,26.01,26000.0,19.6233,19.6459,19.6082,19.6082,26000.0
2009-09-04 10:40:00,26.01,26.07,26.0,26.05,28600.0,19.6082,19.6535,19.6007,19.6384,28600.0
2009-09-04 10:50:00,26.05,26.11,26.04,26.08,132700.0,19.6384,19.6836,19.6309,19.661,132700.0
2009-09-04 11:00:00,26.07,26.1,26.06,26.07,16800.0,19.6535,19.6761,19.6459,19.6535,16800.0
2009-09-04 11:10:00,26.07,26.1,26.07,26.07,9200.0,19.6535,19.6761,19.6535,19.6535,9200.0
2009-09-04 11:20:00,26.08,26.12,26.07,26.1,44400.0,19.661,19.6912,19.6535,19.6761,44400.0
2009-09-04 11:30:00,26.1,26.12,26.1,26.11,19500.0,19.6761,19.6912,19.6761,19.6836,19500.0
2009-09-04 11:40:00,26.1,26.11,26.09,26.09,15000.0,19.6761,19.6836,19.6685,19.6685,15000.0
2009-09-04 11:50:00,26.09,26.1,26.05,26.07,54000.0,19.6685,19.6761,19.6384,19.6535,54000.0
2009-09-04 12:00:00,26.08,26.1,26.06,26.07,67000.0,19.661,19.6761,19.6459,19.6535,67000.0
2009-09-04 12:10:00,26.07,26.19,26.06,26.16,92400.0,19.6535,19.7439,19.6459,19.7213,92400.0
2009-09-04 12:20:00,26.17,26.21,26.16,26.2,12400.0,19.7289,19.759,19.7213,19.7515,12400.0
2009-09-04 12:30:00,26.21,26.21,26.16,26.19,62100.0,19.759,19.759,19.7213,19.7439,62100.0
2009-09-04 12:40:00,26.2,26.28,26.19,26.25,31000.0,19.7515,19.8118,19.7439,19.7892,31000.0
2009-09-04 12:50:00,26.25,26.36,26.25,26.35,35200.0,19.7892,19.8721,19.7892,19.8646,35200.0
2009-09-04 13:00:00,26.35,26.39,26.28,26.37,83400.0,19.8646,19.8947,19.8118,19.8796,83400.0
2009-09-04 13:10:00,26.37,26.4,26.35,26.4,158300.0,19.8796,19.9022,19.8646,19.9022,158300.0
2009-09-04 13:20:00,26.4,26.43,26.38,26.4,24600.0,19.9022,19.9249,19.8872,19.9022,24600.0
2009-09-04 13:30:00,26.4,26.46,26.4,26.44,44000.0,19.9022,19.9475,19.9022,19.9324,44000.0
2009-09-04 13:40:00,26.43,26.45,26.4,26.44,21700.0,19.9249,19.9399,19.9022,19.9324,21700.0
2009-09-04 13:50:00,26.44,26.52,26.44,26.51,46200.0,19.9324,19.9927,19.9324,19.9852,46200.0
2009-09-04 14:00:00,26.51,26.54,26.5,26.51,38200.0,19.9852,20.0078,19.9776,19.9852,38200.0
2009-09-04 14:10:00,26.5,26.54,26.5,26.5,27800.0,19.9776,20.0078,19.9776,19.9776,27800.0
2009-09-04 14:20:00,26.5,26.54,26.47,26.47,59700.0,19.9776,20.0078,19.955,19.955,59700.0
2009-09-04 14:30:00,26.47,26.56,26.46,26.54,55600.0,19.955,20.0229,19.9475,20.0078,55600.0
2009-09-04 14:40:00,26.55,26.58,26.54,26.55,60800.0,20.0153,20.0379,20.0078,20.0153,60800.0
2009-09-04 14:50:00,26.55,26.62,26.55,26.59,58600.0,20.0153,20.0681,20.0153,20.0455,58600.0
2009-09-04 15:00:00,26.6,26.62,26.53,26.53,27000.0,20.053,20.0681,20.0003,20.0003,27000.0
2009-09-04 15:10:00,26.53,26.54,26.45,26.45,57500.0,20.0003,20.0078,19.9399,19.9399,57500.0
2009-09-04 15:20:00,26.43,26.49,26.42,26.45,31700.0,19.9249,19.9701,19.9173,19.9399,31700.0
2009-09-04 15:30:00,26.47,26.47,26.41,26.46,32500.0,19.955,19.955,19.9098,19.9475,32500.0
2009-09-04 15:40:00,26.46,26.54,26.46,26.51,45700.0,19.9475,20.0078,19.9475,19.9852,45700.0
2009-09-04 15:50:00,26.5,26.56,26.47,26.56,130000.0,19.9776,20.0229,19.955,20.0229,130000.0
2009-09-08 09:30:00,26.84,27.13,26.84,27.07,122500.0,20.234,20.4526,20.234,20.4073,122500.0
2009-09-08 09:40:00,27.06,27.09,26.87,26.9,96300.0,20.3998,20.4224,20.2566,20.2792,96300.0
2009-09-08 09:50:00,26.89,26.9,26.77,26.8,78500.0,20.2716,20.2792,20.1812,20.2038,78500.0
2009-09-08 10:00:00,26.79,26.85,26.74,26.79,52600.0,20.1963,20.2415,20.1586,20.1963,52600.0
2009-09-08 10:10:00,26.78,26.79,26.7,26.72,51600.0,20.1887,20.1963,20.1284,20.1435,51600.0
2009-09-08 10:20:00,26.72,26.77,26.71,26.74,44800.0,20.1435,20.1812,20.136,20.1586,44800.0
2009-09-08 10:30:00,26.73,26.8,26.73,26.73,52400.0,20.151,20.2038,20.151,20.151,52400.0
2009-09-08 10:40:00,26.73,26.76,26.7,26.75,24000.0,20.151,20.1736,20.1284,20.1661,24000.0
2009-09-08 10:50:00,26.76,26.77,26.71,26.71,29200.0,20.1736,20.1812,20.136,20.136,29200.0
2009-09-08 11:00:00,26.72,26.74,26.64,26.64,36100.0,20.1435,20.1586,20.0832,20.0832,36100.0
2009-09-08 11:10:00,26.64,26.74,26.63,26.73,46500.0,20.0832,20.1586,20.0756,20.151,46500.0
2009-09-08 11:20:00,26.72,26.75,26.69,26.73,26200.0,20.1435,20.1661,20.1209,20.151,26200.0
2009-09-08 11:30:00,26.74,26.75,26.66,26.71,34600.0,20.1586,20.1661,20.0983,20.136,34600.0
2009-09-08 11:40:00,26.71,26.72,26.65,26.67,34200.0,20.136,20.1435,20.0907,20.1058,34200.0
2009-09-08 11:50:00,26.67,26.7,26.63,26.67,37100.0,20.1058,20.1284,20.0756,20.1058,37100.0
2009-09-08 12:00:00,26.66,26.67,26.59,26.59,28300.0,20.0983,20.1058,20.0455,20.0455,28300.0
2009-09-08 12:10:00,26.6,26.61,26.57,26.6,20100.0,20.053,20.0606,20.0304,20.053,20100.0
2009-09-08 12:20:00,26.59,26.6,26.53,26.56,50900.0,20.0455,20.053,20.0003,20.0229,50900.0
2009-09-08 12:30:00,26.55,26.56,26.54,26.54,26000.0,20.0153,20.0229,20.0078,20.0078,26000.0
2009-09-08 12:40:00,26.55,26.56,26.46,26.48,30800.0,20.0153,20.0229,19.9475,19.9626,30800.0
2009-09-08 12:50:00,26.47,26.53,26.46,26.52,16700.0,19.955,20.0003,19.9475,19.9927,16700.0
2009-09-08 13:00:00,26.52,26.53,26.51,26.51,11600.0,19.9927,20.0003,19.9852,19.9852,11600.0
2009-09-08 13:10:00,26.5,26.5,26.46,26.5,9900.0,19.9776,19.9776,19.9475,19.9776,9900.0
2009-09-08 13:20:00,26.51,26.52,26.48,26.49,17200.0,19.9852,19.9927,19.9626,19.9701,17200.0
2009-09-08 13:30:00,26.5,26.51,26.46,26.5,38700.0,19.9776,19.9852,19.9475,19.9776,38700.0
2009-09-08 13:40:00,26.51,26.51,26.48,26.49,15800.0,19.9852,19.9852,19.9626,19.9701,15800.0
2009-09-08 13:50:00,26.5,26.5,26.48,26.5,14700.0,19.9776,19.9776,19.9626,19.9776,14700.0
2009-09-08 14:00:00,26.5,26.5,26.48,26.5,15800.0,19.9776,19.9776,19.9626,19.9776,15800.0
2009-09-08 14:10:00,26.5,26.5,26.45,26.46,32400.0,19.9776,19.9776,19.9399,19.9475,32400.0
2009-09-08 14:20:00,26.46,26.52,26.45,26.5,97900.0,19.9475,19.9927,19.9399,19.9776,97900.0
2009-09-08 14:30:00,26.5,26.58,26.48,26.57,79700.0,19.9776,20.0379,19.9626,20.0304,79700.0
2009-09-08 14:40:00,26.58,26.66,26.56,26.65,28800.0,20.0379,20.0983,20.0229,20.0907,28800.0
2009-09-08 14:50:00,26.65,26.66,26.6,26.6,48600.0,20.0907,20.0983,20.053,20.053,48600.0
2009-09-08 15:00:00,26.59,26.59,26.5,26.51,50800.0,20.0455,20.0455,19.9776,19.9852,50800.0
2009-09-08 15:10:00,26.5,26.53,26.48,26.5,29800.0,19.9776,20.0003,19.9626,19.9776,29800.0
2009-09-08 15:20:00,26.48,26.57,26.46,26.53,98600.0,19.9626,20.0304,19.9475,20.0003,98600.0
2009-09-08 15:30:00,26.54,26.56,26.49,26.53,75400.0,20.0078,20.0229,19.9701,20.0003,75400.0
2009-09-08 15:40:00,26.52,26.55,26.46,26.48,252800.0,19.9927,20.0153,19.9475,19.9626,252800.0
2009-09-08 15:50:00,26.49,26.57,26.46,26.5,105000.0,19.9701,20.0304,19.9475,19.9776,105000.0
2009-09-09 09:30:00,26.61,26.61,26.38,26.41,38500.0,20.0606,20.0606,19.8872,19.9098,38500.0
2009-09-09 09:40:00,26.42,26.54,26.3,26.51,30800.0,19.9173,20.0078,19.8269,19.9852,30800.0
2009-09-09 09:50:00,26.49,26.57,26.47,26.5,51300.0,19.9701,20.0304,19.955,19.9776,51300.0
2009-09-09 10:00:00,26.5,26.7,26.5,26.68,32100.0,19.9776,20.1284,19.9776,20.1133,32100.0
2009-09-09 10:10:00,26.7,26.78,26.65,26.67,25000.0,20.1284,20.1887,20.0907,20.1058,25000.0
2009-09-09 10:20:00,26.65,26.66,26.53,26.55,24500.0,20.0907,20.0983,20.0003,20.0153,24500.0
2009-09-09 10:30:00,26.57,26.57,26.49,26.51,27300.0,20.0304,20.0304,19.9701,19.9852,27300.0
2009-09-09 10:40:00,26.52,26.54,26.43,26.46,45100.0,19.9927,20.0078,19.9249,19.9475,45100.0
2009-09-09 10:50:00,26.46,26.52,26.46,26.48,29800.0,19.9475,19.9927,19.9475,19.9626,29800.0
2009-09-09 11:00:00,26.46,26.51,26.45,26.46,31000.0,19.9475,19.9852,19.9399,19.9475,31000.0
2009-09-09 11:10:00,26.47,26.5,26.44,26.48,55100.0,19.955,19.9776,19.9324,19.9626,55100.0
2009-09-09 11:20:00,26.47,26.5,26.47,26.49,33400.0,19.955,19.9776,19.955,19.9701,33400.0
2009-09-09 11:30:00,26.5,26.53,26.48,26.5,48400.0,19.9776,20.0003,19.9626,19.9776,48400.0
2009-09-09 11:40:00,26.51,26.52,26.44,26.44,47400.0,19.9852,19.9927,19.9324,19.9324,47400.0
2009-09-09 11:50:00,26.46,26.5,26.45,26.5,28900.0,19.9475,19.9776,19.9399,19.9776,28900.0
2009-09-09 12:00:00,26.5,26.68,26.5,26.64,34400.0,19.9776,20.1133,19.9776,20.0832,34400.0
2009-09-09 12:10:00,26.65,26.66,26.61,26.61,21500.0,20.0907,20.0983,20.0606,20.0606,21500.0
2009-09-09 12:20:00,26.61,26.63,26.59,26.6,18800.0,20.0606,20.0756,20.0455,20.053,18800.0
2009-09-09 12:30:00,26.6,26.6,26.57,26.57,14200.0,20.053,20.053,20.0304,20.0304,14200.0
2009-09-09 12:40:00,26.56,26.58,26.53,26.54,17100.0,20.0229,20.0379,20.0003,20.0078,17100.0
2009-09-09 12:50:00,26.54,26.6,26.52,26.55,25000.0,20.0078,20.053,19.9927,20.0153,25000.0
2009-09-09 13:00:00,26.56,26.63,26.54,26.61,31400.0,20.0229,20.0756,20.0078,20.0606,31400.0
2009-09-09 13:10:00,26.62,26.62,26.58,26.58,24600.0,20.0681,20.0681,20.0379,20.0379,24600.0
2009-09-09 13:20:00,26.58,26.58,26.56,26.56,16200.0,20.0379,20.0379,20.0229,20.0229,16200.0
2009-09-09 13:30:00,26.57,26.62,26.56,26.62,28800.0,20.0304,20.0681,20.0229,20.0681,28800.0
2009-09-09 13:40:00,26.62,26.64,26.6,26.64,16900.0,20.0681,20.0832,20.053,20.0832,16900.0
2009-09-09 13:50:00,26.63,26.66,26.62,26.66,29800.0,20.0756,20.0983,20.0681,20.0983,29800.0
2009-09-09 14:00:00,26.66,26.69,26.65,26.65,36200.0,20.0983,20.1209,20.0907,20.0907,36200.0
2009-09-09 14:10:00,26.65,26.74,26.65,26.73,76100.0,20.0907,20.1586,20.0907,20.151,76100.0
2009-09-09 14:20:00,26.73,26.8,26.7,26.77,102700.0,20.151,20.2038,20.1284,20.1812,102700.0
2009-09-09 14:30:00,26.78,26.79,26.69,26.72,97000.0,20.1887,20.1963,20.1209,20.1435,97000.0
2009-09-09 14:40:00,26.73,26.79,26.71,26.75,46300.0,20.151,20.1963,20.136,20.1661,46300.0
2009-09-09 14:50:00,26.75,26.75,26.66,26.67,54400.0,20.1661,20.1661,20.0983,20.1058,54400.0
2009-09-09 15:00:00,26.67,26.7,26.65,26.65,34300.0,20.1058,20.1284,20.0907,20.0907,34300.0
2009-09-09 15:10:00,26.65,26.69,26.64,26.65,32200.0,20.0907,20.1209,20.0832,20.0907,32200.0
2009-09-09 15:20:00,26.64,26.64,26.58,26.62,24500.0,20.0832,20.0832,20.0379,20.0681,24500.0
2009-09-09 15:30:00,26.64,26.65,26.6,26.62,25500.0,20.0832,20.0907,20.053,20.0681,25500.0
2009-09-09 15:40:00,26.62,26.66,26.61,26.61,140200.0,20.0681,20.0983,20.0606,20.0606,140200.0
2009-09-09 15:50:00,26.62,26.67,26.62,26.65,175000.0,20.0681,20.1058,20.0681,20.0907,175000.0
2009-09-10 09:30:00,26.67,26.87,26.52,26.55,27700.0,20.1058,20.2566,19.9927,20.0153,27700.0
2009-09-10 09:40:00,26.55,26.57,26.41,26.42,48600.0,20.0153,20.0304,19.9098,19.9173,48600.0
2009-09-10 09:50:00,26.43,26.43,26.36,26.39,36600.0,19.9249,19.9249,19.8721,19.8947,36600.0
2009-09-10 10:00:00,26.4,26.51,26.4,26.45,31600.0,19.9022,19.9852,19.9022,19.9399,31600.0
2009-09-10 10:10:00,26.44,26.46,26.43,26.44,18400.0,19.9324,19.9475,19.9249,19.9324,18400.0
2009-09-10 10:20:00,26.44,26.45,26.43,26.43,27200.0,19.9324,19.9399,19.9249,19.9249,27200.0
2009-09-10 10:30:00,26.43,26.5,26.43,26.5,25100.0,19.9249,19.9776,19.9249,19.9776,25100.0
2009-09-10 10:40:00,26.49,26.61,26.49,26.6,9700.0,19.9701,20.0606,19.9701,20.053,9700.0
2009-09-10 10:50:00,26.6,26.71,26.6,26.63,23600.0,20.053,20.136,20.053,20.0756,23600.0
2009-09-10 11:00:00,26.63,26.67,26.54,26.63,24400.0,20.0756,20.1058,20.0078,20.0756,24400.0
2009-09-10 11:10:00,26.64,26.65,26.63,26.64,14300.0,20.0832,20.0907,20.0756,20.0832,14300.0
2009-09-10 11:20:00,26.64,26.69,26.58,26.59,66600.0,20.0832,20.1209,20.0379,20.0455,66600.0
2009-09-10 11:30:00,26.58,26.58,26.49,26.54,20800.0,20.0379,20.0379,19.9701,20.0078,20800.0
2009-09-10 11:40:00,26.55,26.55,26.5,26.51,16800.0,20.0153,20.0153,19.9776,19.9852,16800.0
2009-09-10 11:50:00,26.51,26.52,26.47,26.5,23000.0,19.9852,19.9927,19.955,19.9776,23000.0
2009-09-10 12:00:00,26.5,26.53,26.49,26.52,11800.0,19.9776,20.0003,19.9701,19.9927,11800.0
2009-09-10 12:10:00,26.52,26.52,26.43,26.43,20700.0,19.9927,19.9927,19.9249,19.9249,20700.0
2009-09-10 12:20:00,26.42,26.49,26.42,26.46,20800.0,19.9173,19.9701,19.9173,19.9475,20800.0
2009-09-10 12:30:00,26.46,26.51,26.46,26.5,7800.0,19.9475,19.9852,19.9475,19.9776,7800.0
2009-09-10 12:40:00,26.5,26.5,26.49,26.5,24600.0,19.9776,19.9776,19.9701,19.9776,24600.0
2009-09-10 12:50:00,26.5,26.52,26.49,26.5,24100.0,19.9776,19.9927,19.9701,19.9776,24100.0
2009-09-10 13:00:00,26.5,26.52,26.49,26.5,35200.0,19.9776,19.9927,19.9701,19.9776,35200.0
2009-09-10 13:10:00,26.5,26.52,26.49,26.52,22600.0,19.9776,19.9927,19.9701,19.9927,22600.0
2009-09-10 13:20:00,26.52,26.53,26.48,26.51,32600.0,19.9927,20.0003,19.9626,19.9852,32600.0
2009-09-10 13:30:00,26.51,26.62,26.51,26.61,22400.0,19.9852,20.0681,19.9852,20.0606,22400.0
2009-09-10 13:40:00,26.61,26.62,26.52,26.57,46200.0,20.0606,20.0681,19.9927,20.0304,46200.0
2009-09-10 13:50:00,26.57,26.68,26.57,26.63,83200.0,20.0304,20.1133,20.0304,20.0756,83200.0
2009-09-10 14:00:00,26.64,26.68,26.63,26.67,23900.0,20.0832,20.1133,20.0756,20.1058,23900.0
2009-09-10 14:10:00,26.67,26.68,26.65,26.67,72200.0,20.1058,20.1133,20.0907,20.1058,72200.0
2009-09-10 14:20:00,26.67,26.68,26.61,26.62,53600.0,20.1058,20.1133,20.0606,20.0681,53600.0
2009-09-10 14:30:00,26.61,26.66,26.61,26.63,68100.0,20.0606,20.0983,20.0606,20.0756,68100.0
2009-09-10 14:40:00,26.64,26.64,26.6,26.61,69200.0,20.0832,20.0832,20.053,20.0606,69200.0
2009-09-10 14:50:00,26.62,26.63,26.59,26.62,42200.0,20.0681,20.0756,20.0455,20.0681,42200.0
2009-09-10 15:00:00,26.62,26.63,26.56,26.56,40300.0,20.0681,20.0756,20.0229,20.0229,40300.0
2009-09-10 15:10:00,26.57,26.64,26.56,26.62,46300.0,20.0304,20.0832,20.0229,20.0681,46300.0
2009-09-10 15:20:00,26.62,26.64,26.6,26.63,63300.0,20.0681,20.0832,20.053,20.0756,63300.0
2009-09-10 15:30:00,26.63,26.64,26.61,26.62,88300.0,20.0756,20.0832,20.0606,20.0681,88300.0
2009-09-10 15:40:00,26.63,26.64,26.55,26.55,209100.0,20.0756,20.0832,20.0153,20.0153,209100.0
2009-09-10 15:50:00,26.56,26.61,26.52,26.55,302700.0,20.0229,20.0606,19.9927,20.0153,302700.0
2009-09-11 09:30:00,26.67,26.94,26.55,26.94,52800.0,20.1058,20.3093,20.0153,20.3093,52800.0
2009-09-11 09:40:00,26.94,27.0,26.9,27.0,72400.0,20.3093,20.3546,20.2792,20.3546,72400.0
2009-09-11 09:50:00,27.0,27.02,26.9,26.91,160700.0,20.3546,20.3697,20.2792,20.2867,160700.0
2009-09-11 10:00:00,26.9,26.96,26.78,26.84,103300.0,20.2792,20.3244,20.1887,20.234,103300.0
2009-09-11 10:10:00,26.82,26.83,26.67,26.72,44400.0,20.2189,20.2264,20.1058,20.1435,44400.0
2009-09-11 10:20:00,26.73,26.76,26.69,26.76,31700.0,20.151,20.1736,20.1209,20.1736,31700.0
2009-09-11 10:30:00,26.79,26.9,26.74,26.74,46200.0,20.1963,20.2792,20.1586,20.1586,46200.0
2009-09-11 10:40:00,26.74,26.76,26.7,26.74,44100.0,20.1586,20.1736,20.1284,20.1586,44100.0
2009-09-11 10:50:00,26.73,26.75,26.68,26.69,40600.0,20.151,20.1661,20.1133,20.1209,40600.0
2009-09-11 11:00:00,26.7,26.75,26.7,26.7,103700.0,20.1284,20.1661,20.1284,20.1284,103700.0
2009-09-11 11:10:00,26.7,26.79,26.68,26.78,96000.0,20.1284,20.1963,20.1133,20.1887,96000.0
2009-09-11 11:20:00,26.78,26.8,26.72,26.75,98100.0,20.1887,20.2038,20.1435,20.1661,98100.0
2009-09-11 11:30:00,26.75,26.85,26.74,26.81,57700.0,20.1661,20.2415,20.1586,20.2113,57700.0
2009-09-11 11:40:00,26.82,26.82,26.79,26.8,24400.0,20.2189,20.2189,20.1963,20.2038,24400.0
2009-09-11 11:50:00,26.8,26.82,26.72,26.81,91300.0,20.2038,20.2189,20.1435,20.2113,91300.0
2009-09-11 12:00:00,26.82,26.83,26.79,26.8,33900.0,20.2189,20.2264,20.1963,20.2038,33900.0
2009-09-11 12:10:00,26.8,26.81,26.76,26.81,20900.0,20.2038,20.2113,20.1736,20.2113,20900.0
2009-09-11 12:20:00,26.8,26.81,26.77,26.78,16700.0,20.2038,20.2113,20.1812,20.1887,16700.0
2009-09-11 12:30:00,26.79,26.8,26.7,26.75,67800.0,20.1963,20.2038,20.1284,20.1661,67800.0
2009-09-11 12:40:00,26.75,26.76,26.61,26.68,78700.0,20.1661,20.1736,20.0606,20.1133,78700.0
2009-09-11 12:50:00,26.7,26.75,26.68,26.75,14600.0,20.1284,20.1661,20.1133,20.1661,14600.0
2009-09-11 13:00:00,26.75,26.81,26.74,26.79,35100.0,20.1661,20.2113,20.1586,20.1963,35100.0
2009-09-11 13:10:00,26.78,26.8,26.78,26.79,29600.0,20.1887,20.2038,20.1887,20.1963,29600.0
2009-09-11 13:20:00,26.78,26.8,26.77,26.77,28300.0,20.1887,20.2038,20.1812,20.1812,28300.0
2009-09-11 13:30:00,26.78,26.8,26.69,26.69,34600.0,20.1887,20.2038,20.1209,20.1209,34600.0
2009-09-11 13:40:00,26.69,26.7,26.63,26.65,33200.0,20.1209,20.1284,20.0756,20.0907,33200.0
2009-09-11 13:50:00,26.65,26.73,26.64,26.7,28900.0,20.0907,20.151,20.0832,20.1284,28900.0
2009-09-11 14:00:00,26.69,26.75,26.63,26.75,66500.0,20.1209,20.1661,20.0756,20.1661,66500.0
2009-09-11 14:10:00,26.75,26.77,26.72,26.77,25300.0,20.1661,20.1812,20.1435,20.1812,25300.0
2009-09-11 14:20:00,26.77,26.8,26.77,26.8,15100.0,20.1812,20.2038,20.1812,20.2038,15100.0
2009-09-11 14:30:00,26.8,26.8,26.73,26.77,44900.0,20.2038,20.2038,20.151,20.1812,44900.0
2009-09-11 14:40:00,26.77,26.79,26.76,26.79,25100.0,20.1812,20.1963,20.1736,20.1963,25100.0
2009-09-11 14:50:00,26.79,26.83,26.78,26.83,35900.0,20.1963,20.2264,20.1887,20.2264,35900.0
2009-09-11 15:00:00,26.83,26.83,26.79,26.81,43100.0,20.2264,20.2264,20.1963,20.2113,43100.0
2009-09-11 15:10:00,26.8,26.81,26.6,26.78,115500.0,20.2038,20.2113,20.053,20.1887,115500.0
2009-09-11 15:20:00,26.77,26.8,26.77,26.79,49700.0,20.1812,20.2038,20.1812,20.1963,49700.0
2009-09-11 15:30:00,26.8,26.8,26.75,26.8,63800.0,20.2038,20.2038,20.1661,20.2038,63800.0
2009-09-11 15:40:00,26.8,26.87,26.79,26.85,81100.0,20.2038,20.2566,20.1963,20.2415,81100.0
2009-09-11 15:50:00,26.85,26.85,26.72,26.75,175300.0,20.2415,20.2415,20.1435,20.1661,175300.0
2009-09-14 09:30:00,26.52,26.81,26.51,26.7,48500.0,19.9927,20.2113,19.9852,20.1284,48500.0
2009-09-14 09:40:00,26.7,26.84,26.69,26.78,74700.0,20.1284,20.234,20.1209,20.1887,74700.0
2009-09-14 09:50:00,26.77,26.85,26.77,26.85,67700.0,20.1812,20.2415,20.1812,20.2415,67700.0
2009-09-14 10:00:00,26.85,26.93,26.85,26.92,75500.0,20.2415,20.3018,20.2415,20.2943,75500.0
2009-09-14 10:10:00,26.92,27.14,26.9,27.09,163000.0,20.2943,20.4601,20.2792,20.4224,163000.0
2009-09-14 10:20:00,27.09,27.11,26.99,27.01,59600.0,20.4224,20.4375,20.347,20.3621,59600.0
2009-09-14 10:30:00,27.0,27.07,26.98,27.0,81400.0,20.3546,20.4073,20.3395,20.3546,81400.0
2009-09-14 10:40:00,26.99,27.02,26.96,26.98,100400.0,20.347,20.3697,20.3244,20.3395,100400.0
2009-09-14 10:50:00,27.0,27.0,26.98,26.99,34100.0,20.3546,20.3546,20.3395,20.347,34100.0
2009-09-14 11:00:00,26.98,27.0,26.92,26.99,62900.0,20.3395,20.3546,20.2943,20.347,62900.0
2009-09-14 11:10:00,26.99,26.99,26.92,26.95,48200.0,20.347,20.347,20.2943,20.3169,48200.0
2009-09-14 11:20:00,26.95,27.0,26.94,27.0,25700.0,20.3169,20.3546,20.3093,20.3546,25700.0
2009-09-14 11:30:00,27.0,27.0,26.96,26.98,24000.0,20.3546,20.3546,20.3244,20.3395,24000.0
2009-09-14 11:40:00,26.98,27.0,26.96,26.99,27400.0,20.3395,20.3546,20.3244,20.347,27400.0
2009-09-14 11:50:00,27.0,27.02,26.95,26.96,55500.0,20.3546,20.3697,20.3169,20.3244,55500.0
2009-09-14 12:00:00,26.97,27.0,26.95,27.0,52100.0,20.332,20.3546,20.3169,20.3546,52100.0
2009-09-14 12:10:00,27.0,27.02,26.97,27.0,40700.0,20.3546,20.3697,20.332,20.3546,40700.0
2009-09-14 12:20:00,27.0,27.02,26.97,26.97,34400.0,20.3546,20.3697,20.332,20.332,34400.0
2009-09-14 12:30:00,26.97,27.02,26.97,27.02,23900.0,20.332,20.3697,20.332,20.3697,23900.0
2009-09-14 12:40:00,27.02,27.08,27.02,27.07,37400.0,20.3697,20.4149,20.3697,20.4073,37400.0
2009-09-14 12:50:00,27.08,27.1,27.05,27.08,21900.0,20.4149,20.43,20.3923,20.4149,21900.0
2009-09-14 13:00:00,27.08,27.08,27.05,27.05,56100.0,20.4149,20.4149,20.3923,20.3923,56100.0
2009-09-14 13:10:00,27.05,27.06,27.01,27.01,44100.0,20.3923,20.3998,20.3621,20.3621,44100.0
2009-09-14 13:20:00,27.01,27.03,26.98,27.0,20900.0,20.3621,20.3772,20.3395,20.3546,20900.0
2009-09-14 13:30:00,27.02,27.05,27.02,27.04,32800.0,20.3697,20.3923,20.3697,20.3847,32800.0
2009-09-14 13:40:00,27.05,27.12,27.04,27.1,21400.0,20.3923,20.445,20.3847,20.43,21400.0
2009-09-14 13:50:00,27.11,27.16,27.08,27.13,29100.0,20.4375,20.4752,20.4149,20.4526,29100.0
2009-09-14 14:00:00,27.13,27.15,27.08,27.09,31700.0,20.4526,20.4677,20.4149,20.4224,31700.0
2009-09-14 14:10:00,27.09,27.1,27.07,27.09,21300.0,20.4224,20.43,20.4073,20.4224,21300.0
2009-09-14 14:20:00,27.1,27.14,27.08,27.13,58200.0,20.43,20.4601,20.4149,20.4526,58200.0
2009-09-14 14:30:00,27.13,27.15,27.1,27.1,46100.0,20.4526,20.4677,20.43,20.43,46100.0
2009-09-14 14:40:00,27.1,27.11,27.09,27.1,20800.0,20.43,20.4375,20.4224,20.43,20800.0
2009-09-14 14:50:00,27.09,27.12,27.08,27.12,58600.0,20.4224,20.445,20.4149,20.445,58600.0
2009-09-14 15:00:00,27.12,27.2,27.11,27.19,65500.0,20.445,20.5053,20.4375,20.4978,65500.0
2009-09-14 15:10:00,27.2,27.25,27.19,27.24,71800.0,20.5053,20.543,20.4978,20.5355,71800.0
2009-09-14 15:20:00,27.24,27.3,27.23,27.26,97200.0,20.5355,20.5807,20.528,20.5506,97200.0
2009-09-14 15:30:00,27.26,27.33,27.24,27.32,104600.0,20.5506,20.6034,20.5355,20.5958,104600.0
2009-09-14 15:40:00,27.33,27.41,27.32,27.39,98900.0,20.6034,20.6637,20.5958,20.6486,98900.0
2009-09-14 15:50:00,27.4,27.4,27.29,27.36,179300.0,20.6561,20.6561,20.5732,20.626,179300.0
2009-09-15 09:30:00,27.27,27.36,27.16,27.25,57800.0,20.5581,20.626,20.4752,20.543,57800.0
2009-09-15 09:40:00,27.25,27.49,27.24,27.49,109800.0,20.543,20.724,20.5355,20.724,109800.0
2009-09-15 09:50:00,27.49,27.63,27.42,27.58,167400.0,20.724,20.8295,20.6712,20.7918,167400.0
2009-09-15 10:00:00,27.58,27.67,27.55,27.61,76600.0,20.7918,20.8597,20.7692,20.8144,76600.0
2009-09-15 10:10:00,27.61,27.66,27.45,27.52,174300.0,20.8144,20.8521,20.6938,20.7466,174300.0
2009-09-15 10:20:00,27.52,27.52,27.4,27.51,87900.0,20.7466,20.7466,20.6561,20.739,87900.0
2009-09-15 10:30:00,27.51,27.55,27.5,27.53,79500.0,20.739,20.7692,20.7315,20.7541,79500.0
2009-09-15 10:40:00,27.53,27.61,27.52,27.54,65600.0,20.7541,20.8144,20.7466,20.7617,65600.0
2009-09-15 10:50:00,27.54,27.56,27.52,27.53,46100.0,20.7617,20.7767,20.7466,20.7541,46100.0
2009-09-15 11:00:00,27.53,27.62,27.5,27.57,98500.0,20.7541,20.822,20.7315,20.7843,98500.0
2009-09-15 11:10:00,27.57,27.73,27.57,27.71,106900.0,20.7843,20.9049,20.7843,20.8898,106900.0
2009-09-15 11:20:00,27.71,27.75,27.63,27.69,40200.0,20.8898,20.92,20.8295,20.8747,40200.0
2009-09-15 11:30:00,27.69,27.84,27.68,27.84,75700.0,20.8747,20.9878,20.8672,20.9878,75700.0
2009-09-15 11:40:00,27.84,27.9,27.8,27.9,17300.0,20.9878,21.0331,20.9577,21.0331,17300.0
2009-09-15 11:50:00,27.91,28.0,27.87,27.98,71900.0,21.0406,21.1084,21.0104,21.0934,71900.0
2009-09-15 12:00:00,27.99,28.06,27.91,28.05,115600.0,21.1009,21.1537,21.0406,21.1461,115600.0
2009-09-15 12:10:00,28.05,28.06,27.99,28.03,72500.0,21.1461,21.1537,21.1009,21.1311,72500.0
2009-09-15 12:20:00,28.03,28.04,28.0,28.0,25600.0,21.1311,21.1386,21.1084,21.1084,25600.0
2009-09-15 12:30:00,28.0,28.01,27.86,27.87,95300.0,21.1084,21.116,21.0029,21.0104,95300.0
2009-09-15 12:40:00,27.88,27.93,27.81,27.92,25600.0,21.018,21.0557,20.9652,21.0481,25600.0
2009-09-15 12:50:00,27.92,27.94,27.89,27.9,29000.0,21.0481,21.0632,21.0255,21.0331,29000.0
2009-09-15 13:00:00,27.9,28.0,27.9,28.0,35200.0,21.0331,21.1084,21.0331,21.1084,35200.0
2009-09-15 13:10:00,28.0,28.04,27.98,27.99,65500.0,21.1084,21.1386,21.0934,21.1009,65500.0
2009-09-15 13:20:00,28.0,28.04,27.99,28.0,57400.0,21.1084,21.1386,21.1009,21.1084,57400.0
2009-09-15 13:30:00,28.0,28.03,27.96,28.03,30300.0,21.1084,21.1311,21.0783,21.1311,30300.0
2009-09-15 13:40:00,28.02,28.06,28.0,28.05,35700.0,21.1235,21.1537,21.1084,21.1461,35700.0
2009-09-15 13:50:00,28.06,28.12,28.03,28.12,46400.0,21.1537,21.1989,21.1311,21.1989,46400.0
2009-09-15 14:00:00,28.12,28.12,28.06,28.09,53800.0,21.1989,21.1989,21.1537,21.1763,53800.0
2009-09-15 14:10:00,28.09,28.15,28.08,28.14,43500.0,21.1763,21.2215,21.1688,21.214,43500.0
2009-09-15 14:20:00,28.15,28.17,28.11,28.17,36900.0,21.2215,21.2366,21.1914,21.2366,36900.0
2009-09-15 14:30:00,28.17,28.2,28.15,28.18,57900.0,21.2366,21.2592,21.2215,21.2441,57900.0
2009-09-15 14:40:00,28.19,28.25,28.18,28.24,41600.0,21.2517,21.2969,21.2441,21.2894,41600.0
2009-09-15 14:50:00,28.23,28.3,28.2,28.24,59200.0,21.2818,21.3346,21.2592,21.2894,59200.0
2009-09-15 15:00:00,28.24,28.25,28.18,28.19,87000.0,21.2894,21.2969,21.2441,21.2517,87000.0
2009-09-15 15:10:00,28.19,28.19,28.18,28.18,34800.0,21.2517,21.2517,21.2441,21.2441,34800.0
2009-09-15 15:20:00,28.19,28.3,28.17,28.29,118600.0,21.2517,21.3346,21.2366,21.3271,118600.0
2009-09-15 15:30:00,28.29,28.29,28.22,28.26,83800.0,21.3271,21.3271,21.2743,21.3045,83800.0
2009-09-15 15:40:00,28.27,28.3,28.19,28.24,310100.0,21.312,21.3346,21.2517,21.2894,310100.0
2009-09-15 15:50:00,28.24,28.27,28.16,28.18,358700.0,21.2894,21.312,21.2291,21.2441,358700.0
2009-09-16 09:30:00,28.27,28.7,28.16,28.53,92400.0,21.312,21.6362,21.2291,21.508,92400.0
2009-09-16 09:40:00,28.52,28.56,28.38,28.38,98800.0,21.5005,21.5306,21.3949,21.3949,98800.0
2009-09-16 09:50:00,28.39,28.46,28.34,28.35,98800.0,21.4025,21.4552,21.3648,21.3723,98800.0
2009-09-16 10:00:00,28.35,28.5,28.35,28.46,36000.0,21.3723,21.4854,21.3723,21.4552,36000.0
2009-09-16 10:10:00,28.46,28.46,28.36,28.39,157100.0,21.4552,21.4552,21.3798,21.4025,157100.0
2009-09-16 10:20:00,28.4,28.4,28.29,28.29,52200.0,21.41,21.41,21.3271,21.3271,52200.0
2009-09-16 10:30:00,28.29,28.36,28.25,28.34,32000.0,21.3271,21.3798,21.2969,21.3648,32000.0
2009-09-16 10:40:00,28.34,28.57,28.32,28.51,51500.0,21.3648,21.5382,21.3497,21.4929,51500.0
2009-09-16 10:50:00,28.5,28.54,28.46,28.54,46600.0,21.4854,21.5155,21.4552,21.5155,46600.0
2009-09-16 11:00:00,28.55,28.55,28.47,28.54,38600.0,21.5231,21.5231,21.4628,21.5155,38600.0
2009-09-16 11:10:00,28.55,28.58,28.54,28.56,78300.0,21.5231,21.5457,21.5155,21.5306,78300.0
2009-09-16 11:20:00,28.55,28.58,28.49,28.57,70600.0,21.5231,21.5457,21.4778,21.5382,70600.0
2009-09-16 11:30:00,28.57,28.61,28.55,28.6,101000.0,21.5382,21.5683,21.5231,21.5608,101000.0
2009-09-16 11:40:00,28.59,28.62,28.58,28.61,50600.0,21.5532,21.5758,21.5457,21.5683,50600.0
2009-09-16 11:50:00,28.6,28.68,28.56,28.6,73700.0,21.5608,21.6211,21.5306,21.5608,73700.0
2009-09-16 12:00:00,28.6,28.9,28.58,28.87,142300.0,21.5608,21.7869,21.5457,21.7643,142300.0
2009-09-16 12:10:00,28.88,28.95,28.85,28.94,61000.0,21.7719,21.8246,21.7492,21.8171,61000.0
2009-09-16 12:20:00,28.94,28.97,28.89,28.96,66700.0,21.8171,21.8397,21.7794,21.8322,66700.0
2009-09-16 12:30:00,28.96,28.99,28.91,28.96,46700.0,21.8322,21.8548,21.7945,21.8322,46700.0
2009-09-16 12:40:00,28.96,29.0,28.95,28.98,57900.0,21.8322,21.8623,21.8246,21.8472,57900.0
2009-09-16 12:50:00,28.97,28.99,28.94,28.96,54700.0,21.8397,21.8548,21.8171,21.8322,54700.0
2009-09-16 13:00:00,28.96,29.0,28.94,28.97,79800.0,21.8322,21.8623,21.8171,21.8397,79800.0
2009-09-16 13:10:00,28.97,29.0,28.94,28.98,69600.0,21.8397,21.8623,21.8171,21.8472,69600.0
2009-09-16 13:20:00,28.99,29.13,28.98,29.13,113700.0,21.8548,21.9603,21.8472,21.9603,113700.0
2009-09-16 13:30:00,29.13,29.14,29.07,29.09,58600.0,21.9603,21.9679,21.9151,21.9302,58600.0
2009-09-16 13:40:00,29.1,29.14,29.08,29.09,34300.0,21.9377,21.9679,21.9226,21.9302,34300.0
2009-09-16 13:50:00,29.1,29.1,29.0,29.03,64400.0,21.9377,21.9377,21.8623,21.8849,64400.0
2009-09-16 14:00:00,29.03,29.14,29.01,29.02,59400.0,21.8849,21.9679,21.8699,21.8774,59400.0
2009-09-16 14:10:00,29.01,29.04,29.0,29.01,48700.0,21.8699,21.8925,21.8623,21.8699,48700.0
2009-09-16 14:20:00,29.01,29.06,28.99,29.01,71200.0,21.8699,21.9076,21.8548,21.8699,71200.0
2009-09-16 14:30:00,29.01,29.01,28.99,29.0,58700.0,21.8699,21.8699,21.8548,21.8623,58700.0
2009-09-16 14:40:00,29.01,29.03,28.93,28.94,99100.0,21.8699,21.8849,21.8095,21.8171,99100.0
2009-09-16 14:50:00,28.94,28.95,28.81,28.85,336800.0,21.8171,21.8246,21.7191,21.7492,336800.0
2009-09-16 15:00:00,28.85,28.85,28.73,28.78,88400.0,21.7492,21.7492,21.6588,21.6965,88400.0
2009-09-16 15:10:00,28.78,28.83,28.76,28.83,47700.0,21.6965,21.7342,21.6814,21.7342,47700.0
2009-09-16 15:20:00,28.84,28.93,28.83,28.92,71000.0,21.7417,21.8095,21.7342,21.802,71000.0
2009-09-16 15:30:00,28.92,29.01,28.91,28.99,113400.0,21.802,21.8699,21.7945,21.8548,113400.0
2009-09-16 15:40:00,28.99,29.04,28.91,29.03,179900.0,21.8548,21.8925,21.7945,21.8849,179900.0
2009-09-16 15:50:00,29.03,29.11,28.98,29.1,343900.0,21.8849,21.9452,21.8472,21.9377,343900.0
2009-09-17 09:30:00,29.07,29.24,29.07,29.2,65100.0,21.9151,22.0432,21.9151,22.0131,65100.0
2009-09-17 09:40:00,29.21,29.25,29.14,29.2,60600.0,22.0206,22.0508,21.9679,22.0131,60600.0
2009-09-17 09:50:00,29.2,29.2,29.13,29.13,132300.0,22.0131,22.0131,21.9603,21.9603,132300.0
2009-09-17 10:00:00,29.13,29.18,29.08,29.16,94700.0,21.9603,21.998,21.9226,21.9829,94700.0
2009-09-17 10:10:00,29.16,29.18,29.08,29.09,68000.0,21.9829,21.998,21.9226,21.9302,68000.0
2009-09-17 10:20:00,29.08,29.11,28.91,28.95,73300.0,21.9226,21.9452,21.7945,21.8246,73300.0
2009-09-17 10:30:00,28.95,29.0,28.91,28.93,45600.0,21.8246,21.8623,21.7945,21.8095,45600.0
2009-09-17 10:40:00,28.93,28.94,28.8,28.88,157900.0,21.8095,21.8171,21.7115,21.7719,157900.0
2009-09-17 10:50:00,28.89,28.91,28.84,28.87,54100.0,21.7794,21.7945,21.7417,21.7643,54100.0
2009-09-17 11:00:00,28.87,28.9,28.83,28.84,33700.0,21.7643,21.7869,21.7342,21.7417,33700.0
2009-09-17 11:10:00,28.83,28.84,28.79,28.8,20800.0,21.7342,21.7417,21.704,21.7115,20800.0
2009-09-17 11:20:00,28.8,28.83,28.66,28.81,122200.0,21.7115,21.7342,21.606,21.7191,122200.0
2009-09-17 11:30:00,28.81,28.83,28.77,28.8,74700.0,21.7191,21.7342,21.6889,21.7115,74700.0
2009-09-17 11:40:00,28.8,28.86,28.77,28.81,50500.0,21.7115,21.7568,21.6889,21.7191,50500.0
2009-09-17 11:50:00,28.8,28.9,28.8,28.9,39900.0,21.7115,21.7869,21.7115,21.7869,39900.0
2009-09-17 12:00:00,28.9,28.92,28.81,28.91,63600.0,21.7869,21.802,21.7191,21.7945,63600.0
2009-09-17 12:10:00,28.91,28.91,28.84,28.89,54800.0,21.7945,21.7945,21.7417,21.7794,54800.0
2009-09-17 12:20:00,28.89,28.92,28.85,28.92,36200.0,21.7794,21.802,21.7492,21.802,36200.0
2009-09-17 12:30:00,28.92,28.95,28.88,28.9,32300.0,21.802,21.8246,21.7719,21.7869,32300.0
2009-09-17 12:40:00,28.89,28.9,28.75,28.77,20000.0,21.7794,21.7869,21.6739,21.6889,20000.0
2009-09-17 12:50:00,28.77,28.77,28.66,28.66,25600.0,21.6889,21.6889,21.606,21.606,25600.0
2009-09-17 13:00:00,28.66,28.71,28.51,28.52,47700.0,21.606,21.6437,21.4929,21.5005,47700.0
2009-09-17 13:10:00,28.51,28.54,28.46,28.5,45700.0,21.4929,21.5155,21.4552,21.4854,45700.0
2009-09-17 13:20:00,28.5,28.52,28.44,28.44,87900.0,21.4854,21.5005,21.4402,21.4402,87900.0
2009-09-17 13:30:00,28.44,28.44,28.29,28.32,87700.0,21.4402,21.4402,21.3271,21.3497,87700.0
2009-09-17 13:40:00,28.32,28.43,28.3,28.35,50700.0,21.3497,21.4326,21.3346,21.3723,50700.0
2009-09-17 13:50:00,28.35,28.43,28.33,28.4,46400.0,21.3723,21.4326,21.3572,21.41,46400.0
2009-09-17 14:00:00,28.39,28.42,28.31,28.42,50200.0,21.4025,21.4251,21.3421,21.4251,50200.0
2009-09-17 14:10:00,28.43,28.52,28.4,28.51,30800.0,21.4326,21.5005,21.41,21.4929,30800.0
2009-09-17 14:20:00,28.51,28.64,28.5,28.64,36700.0,21.4929,21.5909,21.4854,21.5909,36700.0
2009-09-17 14:30:00,28.65,28.68,28.65,28.65,18100.0,21.5985,21.6211,21.5985,21.5985,18100.0
2009-09-17 14:40:00,28.65,28.73,28.56,28.7,127300.0,21.5985,21.6588,21.5306,21.6362,127300.0
2009-09-17 14:50:00,28.7,28.73,28.65,28.65,22200.0,21.6362,21.6588,21.5985,21.5985,22200.0
2009-09-17 15:00:00,28.66,28.66,28.56,28.56,51200.0,21.606,21.606,21.5306,21.5306,51200.0
2009-09-17 15:10:00,28.55,28.6,28.55,28.58,50100.0,21.5231,21.5608,21.5231,21.5457,50100.0
2009-09-17 15:20:00,28.58,28.61,28.53,28.57,83100.0,21.5457,21.5683,21.508,21.5382,83100.0
2009-09-17 15:30:00,28.57,28.59,28.53,28.56,56300.0,21.5382,21.5532,21.508,21.5306,56300.0
2009-09-17 15:40:00,28.56,28.62,28.52,28.6,149400.0,21.5306,21.5758,21.5005,21.5608,149400.0
2009-09-17 15:50:00,28.61,28.62,28.39,28.51,362400.0,21.5683,21.5758,21.4025,21.4929,362400.0
2009-09-18 09:30:00,28.53,28.6,28.47,28.5,113700.0,21.508,21.5608,21.4628,21.4854,113700.0
2009-09-18 09:40:00,28.51,28.59,28.5,28.51,9500.0,21.4929,21.5532,21.4854,21.4929,9500.0
2009-09-18 09:50:00,28.51,28.59,28.5,28.59,37700.0,21.4929,21.5532,21.4854,21.5532,37700.0
2009-09-18 10:00:00,28.58,28.58,28.5,28.53,33900.0,21.5457,21.5457,21.4854,21.508,33900.0
2009-09-18 10:10:00,28.53,28.53,28.44,28.45,65600.0,21.508,21.508,21.4402,21.4477,65600.0
2009-09-18 10:20:00,28.45,28.48,28.39,28.41,44800.0,21.4477,21.4703,21.4025,21.4175,44800.0
2009-09-18 10:30:00,28.4,28.59,28.4,28.55,49900.0,21.41,21.5532,21.41,21.5231,49900.0
2009-09-18 10:40:00,28.54,28.56,28.32,28.33,167500.0,21.5155,21.5306,21.3497,21.3572,167500.0
2009-09-18 10:50:00,28.32,28.46,28.28,28.35,41300.0,21.3497,21.4552,21.3195,21.3723,41300.0
2009-09-18 11:00:00,28.34,28.4,28.28,28.29,23600.0,21.3648,21.41,21.3195,21.3271,23600.0
2009-09-18 11:10:00,28.29,28.29,28.16,28.17,31000.0,21.3271,21.3271,21.2291,21.2366,31000.0
2009-09-18 11:20:00,28.16,28.17,28.01,28.01,40000.0,21.2291,21.2366,21.116,21.116,40000.0
2009-09-18 11:30:00,28.01,28.11,27.99,28.08,46100.0,21.116,21.1914,21.1009,21.1688,46100.0
2009-09-18 11:40:00,28.08,28.09,28.03,28.03,51800.0,21.1688,21.1763,21.1311,21.1311,51800.0
2009-09-18 11:50:00,28.03,28.04,27.98,28.02,43700.0,21.1311,21.1386,21.0934,21.1235,43700.0
2009-09-18 12:00:00,28.02,28.1,27.99,28.1,31500.0,21.1235,21.1838,21.1009,21.1838,31500.0
2009-09-18 12:10:00,28.1,28.14,28.03,28.03,27400.0,21.1838,21.214,21.1311,21.1311,27400.0
2009-09-18 12:20:00,28.03,28.04,28.01,28.02,8500.0,21.1311,21.1386,21.116,21.1235,8500.0
2009-09-18 12:30:00,28.02,28.09,28.02,28.08,10500.0,21.1235,21.1763,21.1235,21.1688,10500.0
2009-09-18 12:40:00,28.07,28.12,28.07,28.11,18200.0,21.1612,21.1989,21.1612,21.1914,18200.0
2009-09-18 12:50:00,28.11,28.15,28.1,28.15,11100.0,21.1914,21.2215,21.1838,21.2215,11100.0
2009-09-18 13:00:00,28.14,28.18,28.14,28.16,11200.0,21.214,21.2441,21.214,21.2291,11200.0
2009-09-18 13:10:00,28.17,28.24,28.17,28.24,17900.0,21.2366,21.2894,21.2366,21.2894,17900.0
2009-09-18 13:20:00,28.23,28.24,28.21,28.23,14800.0,21.2818,21.2894,21.2668,21.2818,14800.0
2009-09-18 13:30:00,28.24,28.24,28.18,28.19,15400.0,21.2894,21.2894,21.2441,21.2517,15400.0
2009-09-18 13:40:00,28.19,28.23,28.15,28.23,18200.0,21.2517,21.2818,21.2215,21.2818,18200.0
2009-09-18 13:50:00,28.23,28.23,28.19,28.2,14600.0,21.2818,21.2818,21.2517,21.2592,14600.0
2009-09-18 14:00:00,28.2,28.23,28.18,28.18,35200.0,21.2592,21.2818,21.2441,21.2441,35200.0
2009-09-18 14:10:00,28.18,28.18,28.1,28.1,25200.0,21.2441,21.2441,21.1838,21.1838,25200.0
2009-09-18 14:20:00,28.11,28.14,28.1,28.13,29800.0,21.1914,21.214,21.1838,21.2064,29800.0
2009-09-18 14:30:00,28.13,28.14,27.99,28.0,83300.0,21.2064,21.214,21.1009,21.1084,83300.0
2009-09-18 14:40:00,28.01,28.03,27.99,28.02,32600.0,21.116,21.1311,21.1009,21.1235,32600.0
2009-09-18 14:50:00,28.02,28.03,28.0,28.0,32700.0,21.1235,21.1311,21.1084,21.1084,32700.0
2009-09-18 15:00:00,28.0,28.02,27.93,27.93,60000.0,21.1084,21.1235,21.0557,21.0557,60000.0
2009-09-18 15:10:00,27.93,27.96,27.91,27.95,59900.0,21.0557,21.0783,21.0406,21.0708,59900.0
2009-09-18 15:20:00,27.96,28.03,27.96,28.01,100700.0,21.0783,21.1311,21.0783,21.116,100700.0
2009-09-18 15:30:00,28.01,28.03,28.0,28.0,86700.0,21.116,21.1311,21.1084,21.1084,86700.0
2009-09-18 15:40:00,28.0,28.0,27.85,27.87,145900.0,21.1084,21.1084,20.9954,21.0104,145900.0
2009-09-18 15:50:00,27.87,27.9,27.81,27.87,158500.0,21.0104,21.0331,20.9652,21.0104,158500.0
2009-09-21 09:30:00,27.76,27.76,27.18,27.38,76400.0,20.9275,20.9275,20.4903,20.641,76400.0
2009-09-21 09:40:00,27.4,27.4,27.34,27.39,63100.0,20.6561,20.6561,20.6109,20.6486,63100.0
2009-09-21 09:50:00,27.37,27.39,27.34,27.38,68100.0,20.6335,20.6486,20.6109,20.641,68100.0
2009-09-21 10:00:00,27.37,27.45,27.36,27.42,73800.0,20.6335,20.6938,20.626,20.6712,73800.0
2009-09-21 10:10:00,27.41,27.57,27.37,27.56,75800.0,20.6637,20.7843,20.6335,20.7767,75800.0
2009-09-21 10:20:00,27.55,27.7,27.53,27.67,57000.0,20.7692,20.8823,20.7541,20.8597,57000.0
2009-09-21 10:30:00,27.66,27.66,27.53,27.6,26500.0,20.8521,20.8521,20.7541,20.8069,26500.0
2009-09-21 10:40:00,27.6,27.67,27.6,27.67,9000.0,20.8069,20.8597,20.8069,20.8597,9000.0
2009-09-21 10:50:00,27.65,27.69,27.63,27.66,32500.0,20.8446,20.8747,20.8295,20.8521,32500.0
2009-09-21 11:00:00,27.67,27.69,27.63,27.68,52000.0,20.8597,20.8747,20.8295,20.8672,52000.0
2009-09-21 11:10:00,27.69,27.69,27.57,27.58,31700.0,20.8747,20.8747,20.7843,20.7918,31700.0
2009-09-21 11:20:00,27.58,27.61,27.53,27.61,127100.0,20.7918,20.8144,20.7541,20.8144,127100.0
2009-09-21 11:30:00,27.61,27.7,27.61,27.68,26800.0,20.8144,20.8823,20.8144,20.8672,26800.0
2009-09-21 11:40:00,27.69,27.72,27.68,27.71,20100.0,20.8747,20.8974,20.8672,20.8898,20100.0
2009-09-21 11:50:00,27.71,27.78,27.69,27.69,13600.0,20.8898,20.9426,20.8747,20.8747,13600.0
2009-09-21 12:00:00,27.68,27.69,27.68,27.69,5400.0,20.8672,20.8747,20.8672,20.8747,5400.0
2009-09-21 12:10:00,27.69,27.69,27.63,27.63,10400.0,20.8747,20.8747,20.8295,20.8295,10400.0
2009-09-21 12:20:00,27.63,27.68,27.63,27.65,25900.0,20.8295,20.8672,20.8295,20.8446,25900.0
2009-09-21 12:30:00,27.66,27.67,27.64,27.65,9100.0,20.8521,20.8597,20.8371,20.8446,9100.0
2009-09-21 12:40:00,27.65,27.69,27.64,27.68,41500.0,20.8446,20.8747,20.8371,20.8672,41500.0
2009-09-21 12:50:00,27.68,27.71,27.67,27.7,7900.0,20.8672,20.8898,20.8597,20.8823,7900.0
2009-09-21 13:00:00,27.7,27.74,27.7,27.74,11100.0,20.8823,20.9124,20.8823,20.9124,11100.0
2009-09-21 13:10:00,27.74,27.85,27.74,27.85,10700.0,20.9124,20.9954,20.9124,20.9954,10700.0
2009-09-21 13:20:00,27.85,27.87,27.84,27.87,20100.0,20.9954,21.0104,20.9878,21.0104,20100.0
2009-09-21 13:30:00,27.87,28.02,27.86,28.02,37500.0,21.0104,21.1235,21.0029,21.1235,37500.0
2009-09-21 13:40:00,28.01,28.02,27.96,27.97,26100.0,21.116,21.1235,21.0783,21.0858,26100.0
2009-09-21 13:50:00,27.95,27.97,27.91,27.93,22100.0,21.0708,21.0858,21.0406,21.0557,22100.0
2009-09-21 14:00:00,27.94,27.97,27.93,27.97,23400.0,21.0632,21.0858,21.0557,21.0858,23400.0
2009-09-21 14:10:00,27.97,28.06,27.95,28.04,35700.0,21.0858,21.1537,21.0708,21.1386,35700.0
2009-09-21 14:20:00,28.04,28.12,28.04,28.12,22400.0,21.1386,21.1989,21.1386,21.1989,22400.0
2009-09-21 14:30:00,28.12,28.2,28.0,28.17,103600.0,21.1989,21.2592,21.1084,21.2366,103600.0
2009-09-21 14:40:00,28.17,28.18,28.12,28.13,42300.0,21.2366,21.2441,21.1989,21.2064,42300.0
2009-09-21 14:50:00,28.12,28.13,28.02,28.02,52400.0,21.1989,21.2064,21.1235,21.1235,52400.0
2009-09-21 15:00:00,28.02,28.03,27.9,27.9,31600.0,21.1235,21.1311,21.0331,21.0331,31600.0
2009-09-21 15:10:00,27.9,28.03,27.86,27.99,94900.0,21.0331,21.1311,21.0029,21.1009,94900.0
2009-09-21 15:20:00,27.99,28.02,27.94,27.97,56900.0,21.1009,21.1235,21.0632,21.0858,56900.0
2009-09-21 15:30:00,27.97,27.98,27.85,27.9,100600.0,21.0858,21.0934,20.9954,21.0331,100600.0
2009-09-21 15:40:00,27.91,27.95,27.87,27.93,68800.0,21.0406,21.0708,21.0104,21.0557,68800.0
2009-09-21 15:50:00,27.93,28.05,27.89,28.05,130100.0,21.0557,21.1461,21.0255,21.1461,130100.0
2009-09-22 09:30:00,28.25,28.42,28.17,28.39,52000.0,21.2969,21.4251,21.2366,21.4025,52000.0
2009-09-22 09:40:00,28.39,28.6,28.36,28.56,87000.0,21.4025,21.5608,21.3798,21.5306,87000.0
2009-09-22 09:50:00,28.55,28.71,28.54,28.62,71600.0,21.5231,21.6437,21.5155,21.5758,71600.0
2009-09-22 10:00:00,28.61,28.75,28.5,28.72,34900.0,21.5683,21.6739,21.4854,21.6512,34900.0
2009-09-22 10:10:00,28.75,28.78,28.67,28.74,52400.0,21.6739,21.6965,21.6135,21.6663,52400.0
2009-09-22 10:20:00,28.74,28.8,28.73,28.73,94300.0,21.6663,21.7115,21.6588,21.6588,94300.0
2009-09-22 10:30:00,28.74,28.75,28.65,28.67,31700.0,21.6663,21.6739,21.5985,21.6135,31700.0
2009-09-22 10:40:00,28.67,28.68,28.61,28.65,28100.0,21.6135,21.6211,21.5683,21.5985,28100.0
2009-09-22 10:50:00,28.64,28.74,28.64,28.73,113300.0,21.5909,21.6663,21.5909,21.6588,113300.0
2009-09-22 11:00:00,28.71,28.88,28.7,28.78,93500.0,21.6437,21.7719,21.6362,21.6965,93500.0
2009-09-22 11:10:00,28.79,28.97,28.78,28.97,54500.0,21.704,21.8397,21.6965,21.8397,54500.0
2009-09-22 11:20:00,28.97,28.97,28.8,28.8,75200.0,21.8397,21.8397,21.7115,21.7115,75200.0
2009-09-22 11:30:00,28.8,28.86,28.73,28.78,47000.0,21.7115,21.7568,21.6588,21.6965,47000.0
2009-09-22 11:40:00,28.78,28.78,28.71,28.73,22000.0,21.6965,21.6965,21.6437,21.6588,22000.0
2009-09-22 11:50:00,28.74,28.75,28.73,28.74,18400.0,21.6663,21.6739,21.6588,21.6663,18400.0
2009-09-22 12:00:00,28.74,28.75,28.7,28.72,30500.0,21.6663,21.6739,21.6362,21.6512,30500.0
2009-09-22 12:10:00,28.73,28.75,28.67,28.68,35700.0,21.6588,21.6739,21.6135,21.6211,35700.0
2009-09-22 12:20:00,28.69,28.71,28.61,28.63,52700.0,21.6286,21.6437,21.5683,21.5834,52700.0
2009-09-22 12:30:00,28.63,28.66,28.57,28.57,21300.0,21.5834,21.606,21.5382,21.5382,21300.0
2009-09-22 12:40:00,28.57,28.58,28.47,28.5,16400.0,21.5382,21.5457,21.4628,21.4854,16400.0
2009-09-22 12:50:00,28.5,28.53,28.48,28.48,9700.0,21.4854,21.508,21.4703,21.4703,9700.0
2009-09-22 13:00:00,28.48,28.51,28.47,28.5,14700.0,21.4703,21.4929,21.4628,21.4854,14700.0
2009-09-22 13:10:00,28.49,28.52,28.44,28.46,30300.0,21.4778,21.5005,21.4402,21.4552,30300.0
2009-09-22 13:20:00,28.45,28.46,28.41,28.42,5700.0,21.4477,21.4552,21.4175,21.4251,5700.0
2009-09-22 13:30:00,28.43,28.46,28.42,28.42,8200.0,21.4326,21.4552,21.4251,21.4251,8200.0
2009-09-22 13:40:00,28.42,28.45,28.41,28.45,23200.0,21.4251,21.4477,21.4175,21.4477,23200.0
2009-09-22 13:50:00,28.46,28.51,28.44,28.45,38800.0,21.4552,21.4929,21.4402,21.4477,38800.0
2009-09-22 14:00:00,28.46,28.48,28.46,28.48,5000.0,21.4552,21.4703,21.4552,21.4703,5000.0
2009-09-22 14:10:00,28.48,28.55,28.48,28.55,20200.0,21.4703,21.5231,21.4703,21.5231,20200.0
2009-09-22 14:20:00,28.55,28.56,28.43,28.44,32900.0,21.5231,21.5306,21.4326,21.4402,32900.0
2009-09-22 14:30:00,28.44,28.45,28.31,28.35,50100.0,21.4402,21.4477,21.3421,21.3723,50100.0
2009-09-22 14:40:00,28.35,28.38,28.34,28.35,45200.0,21.3723,21.3949,21.3648,21.3723,45200.0
2009-09-22 14:50:00,28.35,28.35,28.31,28.32,14100.0,21.3723,21.3723,21.3421,21.3497,14100.0
2009-09-22 15:00:00,28.32,28.33,28.22,28.26,78200.0,21.3497,21.3572,21.2743,21.3045,78200.0
2009-09-22 15:10:00,28.26,28.29,28.26,28.28,72900.0,21.3045,21.3271,21.3045,21.3195,72900.0
2009-09-22 15:20:00,28.28,28.36,28.25,28.31,57400.0,21.3195,21.3798,21.2969,21.3421,57400.0
2009-09-22 15:30:00,28.32,28.36,28.31,28.31,49500.0,21.3497,21.3798,21.3421,21.3421,49500.0
2009-09-22 15:40:00,28.31,28.34,28.29,28.33,68400.0,21.3421,21.3648,21.3271,21.3572,68400.0
2009-09-22 15:50:00,28.33,28.42,28.33,28.4,138200.0,21.3572,21.4251,21.3572,21.41,138200.0
2009-09-23 09:30:00,28.53,28.53,28.19,28.28,33200.0,21.508,21.508,21.2517,21.3195,33200.0
2009-09-23 09:40:00,28.28,28.28,28.1,28.23,57100.0,21.3195,21.3195,21.1838,21.2818,57100.0
2009-09-23 09:50:00,28.23,28.23,28.0,28.05,53700.0,21.2818,21.2818,21.1084,21.1461,53700.0
2009-09-23 10:00:00,28.05,28.11,28.05,28.1,11900.0,21.1461,21.1914,21.1461,21.1838,11900.0
2009-09-23 10:10:00,28.1,28.11,28.07,28.1,8000.0,21.1838,21.1914,21.1612,21.1838,8000.0
2009-09-23 10:20:00,28.11,28.11,28.09,28.09,23300.0,21.1914,21.1914,21.1763,21.1763,23300.0
2009-09-23 10:30:00,28.09,28.17,27.89,27.9,414300.0,21.1763,21.2366,21.0255,21.0331,414300.0
2009-09-23 10:40:00,27.92,27.94,27.83,27.85,25100.0,21.0481,21.0632,20.9803,20.9954,25100.0
2009-09-23 10:50:00,27.84,27.88,27.8,27.87,14600.0,20.9878,21.018,20.9577,21.0104,14600.0
2009-09-23 11:00:00,27.87,27.87,27.8,27.82,46800.0,21.0104,21.0104,20.9577,20.9727,46800.0
2009-09-23 11:10:00,27.82,27.86,27.82,27.83,15900.0,20.9727,21.0029,20.9727,20.9803,15900.0
2009-09-23 11:20:00,27.83,27.85,27.79,27.83,45600.0,20.9803,20.9954,20.9501,20.9803,45600.0
2009-09-23 11:30:00,27.83,27.84,27.75,27.78,47700.0,20.9803,20.9878,20.92,20.9426,47700.0
2009-09-23 11:40:00,27.78,27.78,27.66,27.73,35500.0,20.9426,20.9426,20.8521,20.9049,35500.0
2009-09-23 11:50:00,27.73,27.73,27.69,27.69,21000.0,20.9049,20.9049,20.8747,20.8747,21000.0
2009-09-23 12:00:00,27.68,27.78,27.67,27.77,17600.0,20.8672,20.9426,20.8597,20.9351,17600.0
2009-09-23 12:10:00,27.78,27.79,27.77,27.77,12300.0,20.9426,20.9501,20.9351,20.9351,12300.0
2009-09-23 12:20:00,27.78,27.79,27.73,27.78,29700.0,20.9426,20.9501,20.9049,20.9426,29700.0
2009-09-23 12:30:00,27.79,27.86,27.79,27.84,284900.0,20.9501,21.0029,20.9501,20.9878,284900.0
2009-09-23 12:40:00,27.85,27.87,27.82,27.82,55100.0,20.9954,21.0104,20.9727,20.9727,55100.0
2009-09-23 12:50:00,27.83,27.85,27.81,27.84,13800.0,20.9803,20.9954,20.9652,20.9878,13800.0
2009-09-23 13:00:00,27.85,27.89,27.83,27.88,43500.0,20.9954,21.0255,20.9803,21.018,43500.0
2009-09-23 13:10:00,27.88,27.89,27.87,27.88,24300.0,21.018,21.0255,21.0104,21.018,24300.0
2009-09-23 13:20:00,27.88,27.89,27.87,27.87,24300.0,21.018,21.0255,21.0104,21.0104,24300.0
2009-09-23 13:30:00,27.87,27.88,27.78,27.78,26800.0,21.0104,21.018,20.9426,20.9426,26800.0
2009-09-23 13:40:00,27.78,27.8,27.76,27.78,9500.0,20.9426,20.9577,20.9275,20.9426,9500.0
2009-09-23 13:50:00,27.79,27.79,27.74,27.74,31100.0,20.9501,20.9501,20.9124,20.9124,31100.0
2009-09-23 14:00:00,27.75,27.75,27.68,27.68,20500.0,20.92,20.92,20.8672,20.8672,20500.0
2009-09-23 14:10:00,27.68,27.83,27.66,27.8,27200.0,20.8672,20.9803,20.8521,20.9577,27200.0
2009-09-23 14:20:00,27.8,27.92,27.79,27.91,71500.0,20.9577,21.0481,20.9501,21.0406,71500.0
2009-09-23 14:30:00,27.9,28.07,27.9,28.01,63600.0,21.0331,21.1612,21.0331,21.116,63600.0
2009-09-23 14:40:00,28.01,28.12,28.0,28.01,60000.0,21.116,21.1989,21.1084,21.116,60000.0
2009-09-23 14:50:00,28.03,28.06,27.86,27.87,30500.0,21.1311,21.1537,21.0029,21.0104,30500.0
2009-09-23 15:00:00,27.88,27.95,27.87,27.93,35000.0,21.018,21.0708,21.0104,21.0557,35000.0
2009-09-23 15:10:00,27.92,27.92,27.82,27.86,26100.0,21.0481,21.0481,20.9727,21.0029,26100.0
2009-09-23 15:20:00,27.86,27.89,27.76,27.83,53500.0,21.0029,21.0255,20.9275,20.9803,53500.0
2009-09-23 15:30:00,27.82,27.83,27.71,27.72,84300.0,20.9727,20.9803,20.8898,20.8974,84300.0
2009-09-23 15:40:00,27.73,27.8,27.65,27.7,156400.0,20.9049,20.9577,20.8446,20.8823,156400.0
2009-09-23 15:50:00,27.69,27.7,27.53,27.58,154100.0,20.8747,20.8823,20.7541,20.7918,154100.0
2009-09-24 09:30:00,27.73,27.84,27.52,27.52,42200.0,20.9049,20.9878,20.7466,20.7466,42200.0
2009-09-24 09:40:00,27.53,27.59,27.34,27.5,33900.0,20.7541,20.7994,20.6109,20.7315,33900.0
2009-09-24 09:50:00,27.49,27.53,27.45,27.48,32300.0,20.724,20.7541,20.6938,20.7164,32300.0
2009-09-24 10:00:00,27.49,27.49,27.25,27.34,45300.0,20.724,20.724,20.543,20.6109,45300.0
2009-09-24 10:10:00,27.34,27.34,27.16,27.24,20800.0,20.6109,20.6109,20.4752,20.5355,20800.0
2009-09-24 10:20:00,27.25,27.3,27.14,27.14,30900.0,20.543,20.5807,20.4601,20.4601,30900.0
2009-09-24 10:30:00,27.13,27.17,26.95,26.97,59500.0,20.4526,20.4827,20.3169,20.332,59500.0
2009-09-24 10:40:00,26.97,26.97,26.89,26.9,28400.0,20.332,20.332,20.2716,20.2792,28400.0
2009-09-24 10:50:00,26.91,27.02,26.9,26.97,57000.0,20.2867,20.3697,20.2792,20.332,57000.0
2009-09-24 11:00:00,26.97,27.0,26.95,26.96,37400.0,20.332,20.3546,20.3169,20.3244,37400.0
2009-09-24 11:10:00,26.96,26.99,26.9,26.95,23800.0,20.3244,20.347,20.2792,20.3169,23800.0
2009-09-24 11:20:00,26.95,26.99,26.94,26.98,39800.0,20.3169,20.347,20.3093,20.3395,39800.0
2009-09-24 11:30:00,26.98,27.0,26.95,26.99,23800.0,20.3395,20.3546,20.3169,20.347,23800.0
2009-09-24 11:40:00,26.99,27.0,26.94,26.98,29900.0,20.347,20.3546,20.3093,20.3395,29900.0
2009-09-24 11:50:00,26.98,26.99,26.95,26.99,36300.0,20.3395,20.347,20.3169,20.347,36300.0
2009-09-24 12:00:00,27.0,27.0,26.95,26.95,28700.0,20.3546,20.3546,20.3169,20.3169,28700.0
2009-09-24 12:10:00,26.96,26.99,26.95,26.95,17200.0,20.3244,20.347,20.3169,20.3169,17200.0
2009-09-24 12:20:00,26.95,27.02,26.95,26.95,81800.0,20.3169,20.3697,20.3169,20.3169,81800.0
2009-09-24 12:30:00,26.96,26.99,26.95,26.96,24600.0,20.3244,20.347,20.3169,20.3244,24600.0
2009-09-24 12:40:00,26.96,26.97,26.95,26.96,25900.0,20.3244,20.332,20.3169,20.3244,25900.0
2009-09-24 12:50:00,26.95,26.97,26.85,26.91,41300.0,20.3169,20.332,20.2415,20.2867,41300.0
2009-09-24 13:00:00,26.92,26.98,26.92,26.96,18600.0,20.2943,20.3395,20.2943,20.3244,18600.0
2009-09-24 13:10:00,26.97,27.01,26.93,26.95,38000.0,20.332,20.3621,20.3018,20.3169,38000.0
2009-09-24 13:20:00,26.95,26.98,26.94,26.95,20200.0,20.3169,20.3395,20.3093,20.3169,20200.0
2009-09-24 13:30:00,26.96,26.97,26.9,26.9,22400.0,20.3244,20.332,20.2792,20.2792,22400.0
2009-09-24 13:40:00,26.91,26.91,26.85,26.9,15500.0,20.2867,20.2867,20.2415,20.2792,15500.0
2009-09-24 13:50:00,26.89,26.92,26.86,26.91,16500.0,20.2716,20.2943,20.249,20.2867,16500.0
2009-09-24 14:00:00,26.9,26.92,26.87,26.88,17500.0,20.2792,20.2943,20.2566,20.2641,17500.0
2009-09-24 14:10:00,26.88,26.98,26.87,26.97,44700.0,20.2641,20.3395,20.2566,20.332,44700.0
2009-09-24 14:20:00,26.98,27.08,26.93,27.04,125900.0,20.3395,20.4149,20.3018,20.3847,125900.0
2009-09-24 14:30:00,27.04,27.09,27.03,27.08,24900.0,20.3847,20.4224,20.3772,20.4149,24900.0
2009-09-24 14:40:00,27.09,27.09,27.0,27.0,18900.0,20.4224,20.4224,20.3546,20.3546,18900.0
2009-09-24 14:50:00,27.0,27.05,26.95,27.03,19300.0,20.3546,20.3923,20.3169,20.3772,19300.0
2009-09-24 15:00:00,27.03,27.06,26.95,26.98,24600.0,20.3772,20.3998,20.3169,20.3395,24600.0
2009-09-24 15:10:00,26.97,27.08,26.94,26.94,60000.0,20.332,20.4149,20.3093,20.3093,60000.0
2009-09-24 15:20:00,26.96,27.01,26.89,26.98,105100.0,20.3244,20.3621,20.2716,20.3395,105100.0
2009-09-24 15:30:00,26.98,27.02,26.9,26.9,60300.0,20.3395,20.3697,20.2792,20.2792,60300.0
2009-09-24 15:40:00,26.9,27.01,26.89,26.97,81500.0,20.2792,20.3621,20.2716,20.332,81500.0
2009-09-24 15:50:00,26.98,27.02,26.9,26.97,95700.0,20.3395,20.3697,20.2792,20.332,95700.0
2009-09-25 09:30:00,27.08,27.27,26.96,26.97,50100.0,20.4149,20.5581,20.3244,20.332,50100.0
2009-09-25 09:40:00,26.96,27.15,26.94,27.11,24300.0,20.3244,20.4677,20.3093,20.4375,24300.0
2009-09-25 09:50:00,27.1,27.12,27.05,27.07,27400.0,20.43,20.445,20.3923,20.4073,27400.0
2009-09-25 10:00:00,27.07,27.17,27.01,27.14,38100.0,20.4073,20.4827,20.3621,20.4601,38100.0
2009-09-25 10:10:00,27.13,27.13,27.05,27.11,25200.0,20.4526,20.4526,20.3923,20.4375,25200.0
2009-09-25 10:20:00,27.11,27.13,27.07,27.07,26100.0,20.4375,20.4526,20.4073,20.4073,26100.0
2009-09-25 10:30:00,27.08,27.11,27.06,27.08,20200.0,20.4149,20.4375,20.3998,20.4149,20200.0
2009-09-25 10:40:00,27.07,27.12,27.05,27.09,17500.0,20.4073,20.445,20.3923,20.4224,17500.0
2009-09-25 10:50:00,27.08,27.11,27.05,27.11,14500.0,20.4149,20.4375,20.3923,20.4375,14500.0
2009-09-25 11:00:00,27.11,27.16,27.06,27.1,21300.0,20.4375,20.4752,20.3998,20.43,21300.0
2009-09-25 11:10:00,27.1,27.1,27.0,27.09,16600.0,20.43,20.43,20.3546,20.4224,16600.0
2009-09-25 11:20:00,27.1,27.19,27.1,27.19,21500.0,20.43,20.4978,20.43,20.4978,21500.0
2009-09-25 11:30:00,27.19,27.24,27.17,27.24,22800.0,20.4978,20.5355,20.4827,20.5355,22800.0
2009-09-25 11:40:00,27.23,27.28,27.21,27.24,9700.0,20.528,20.5657,20.5129,20.5355,9700.0
2009-09-25 11:50:00,27.24,27.27,27.15,27.21,16000.0,20.5355,20.5581,20.4677,20.5129,16000.0
2009-09-25 12:00:00,27.2,27.3,27.17,27.28,31700.0,20.5053,20.5807,20.4827,20.5657,31700.0
2009-09-25 12:10:00,27.28,27.28,27.16,27.17,13700.0,20.5657,20.5657,20.4752,20.4827,13700.0
2009-09-25 12:20:00,27.17,27.17,27.1,27.12,15700.0,20.4827,20.4827,20.43,20.445,15700.0
2009-09-25 12:30:00,27.14,27.18,27.1,27.1,24100.0,20.4601,20.4903,20.43,20.43,24100.0
2009-09-25 12:40:00,27.1,27.11,27.07,27.09,7000.0,20.43,20.4375,20.4073,20.4224,7000.0
2009-09-25 12:50:00,27.1,27.13,27.06,27.07,8500.0,20.43,20.4526,20.3998,20.4073,8500.0
2009-09-25 13:00:00,27.06,27.07,27.03,27.07,21500.0,20.3998,20.4073,20.3772,20.4073,21500.0
2009-09-25 13:10:00,27.07,27.09,27.07,27.08,9800.0,20.4073,20.4224,20.4073,20.4149,9800.0
2009-09-25 13:20:00,27.08,27.12,27.07,27.1,117500.0,20.4149,20.445,20.4073,20.43,117500.0
2009-09-25 13:30:00,27.1,27.1,27.06,27.08,13800.0,20.43,20.43,20.3998,20.4149,13800.0
2009-09-25 13:40:00,27.08,27.09,27.03,27.04,29300.0,20.4149,20.4224,20.3772,20.3847,29300.0
2009-09-25 13:50:00,27.03,27.1,27.01,27.1,13400.0,20.3772,20.43,20.3621,20.43,13400.0
2009-09-25 14:00:00,27.1,27.13,27.03,27.03,21200.0,20.43,20.4526,20.3772,20.3772,21200.0
2009-09-25 14:10:00,27.03,27.04,26.99,27.01,26000.0,20.3772,20.3847,20.347,20.3621,26000.0
2009-09-25 14:20:00,27.01,27.05,26.99,26.99,12600.0,20.3621,20.3923,20.347,20.347,12600.0
2009-09-25 14:30:00,26.99,27.0,26.95,26.99,14900.0,20.347,20.3546,20.3169,20.347,14900.0
2009-09-25 14:40:00,27.0,27.02,26.97,26.99,15400.0,20.3546,20.3697,20.332,20.347,15400.0
2009-09-25 14:50:00,27.0,27.01,26.99,26.99,16500.0,20.3546,20.3621,20.347,20.347,16500.0
2009-09-25 15:00:00,26.99,27.05,26.97,27.0,66500.0,20.347,20.3923,20.332,20.3546,66500.0
2009-09-25 15:10:00,27.0,27.04,26.98,27.04,15500.0,20.3546,20.3847,20.3395,20.3847,15500.0
2009-09-25 15:20:00,27.03,27.05,26.97,27.02,40000.0,20.3772,20.3923,20.332,20.3697,40000.0
2009-09-25 15:30:00,27.02,27.07,26.95,26.95,82100.0,20.3697,20.4073,20.3169,20.3169,82100.0
2009-09-25 15:40:00,26.95,26.95,26.83,26.83,55500.0,20.3169,20.3169,20.2264,20.2264,55500.0
2009-09-25 15:50:00,26.83,26.93,26.82,26.82,102200.0,20.2264,20.3018,20.2189,20.2189,102200.0
2009-09-28 09:30:00,27.0,27.11,26.81,26.81,33400.0,20.3546,20.4375,20.2113,20.2113,33400.0
2009-09-28 09:40:00,26.84,27.05,26.84,27.01,93300.0,20.234,20.3923,20.234,20.3621,93300.0
2009-09-28 09:50:00,27.01,27.05,26.95,27.01,54900.0,20.3621,20.3923,20.3169,20.3621,54900.0
2009-09-28 10:00:00,27.0,27.2,27.0,27.12,61100.0,20.3546,20.5053,20.3546,20.445,61100.0
2009-09-28 10:10:00,27.12,27.15,27.05,27.05,26500.0,20.445,20.4677,20.3923,20.3923,26500.0
2009-09-28 10:20:00,27.06,27.12,27.05,27.08,61900.0,20.3998,20.445,20.3923,20.4149,61900.0
2009-09-28 10:30:00,27.08,27.11,27.07,27.1,20300.0,20.4149,20.4375,20.4073,20.43,20300.0
2009-09-28 10:40:00,27.08,27.18,27.05,27.18,21600.0,20.4149,20.4903,20.3923,20.4903,21600.0
2009-09-28 10:50:00,27.19,27.26,27.19,27.25,20000.0,20.4978,20.5506,20.4978,20.543,20000.0
2009-09-28 11:00:00,27.25,27.31,27.24,27.31,20000.0,20.543,20.5883,20.5355,20.5883,20000.0
2009-09-28 11:10:00,27.31,27.38,27.31,27.35,23900.0,20.5883,20.641,20.5883,20.6184,23900.0
2009-09-28 11:20:00,27.35,27.4,27.32,27.4,17700.0,20.6184,20.6561,20.5958,20.6561,17700.0
2009-09-28 11:30:00,27.4,27.44,27.34,27.35,31100.0,20.6561,20.6863,20.6109,20.6184,31100.0
2009-09-28 11:40:00,27.36,27.39,27.35,27.36,20100.0,20.626,20.6486,20.6184,20.626,20100.0
2009-09-28 11:50:00,27.32,27.37,27.3,27.33,27900.0,20.5958,20.6335,20.5807,20.6034,27900.0
2009-09-28 12:00:00,27.33,27.41,27.33,27.41,10800.0,20.6034,20.6637,20.6034,20.6637,10800.0
2009-09-28 12:10:00,27.41,27.42,27.39,27.41,12800.0,20.6637,20.6712,20.6486,20.6637,12800.0
2009-09-28 12:20:00,27.41,27.41,27.37,27.37,24000.0,20.6637,20.6637,20.6335,20.6335,24000.0
2009-09-28 12:30:00,27.39,27.39,27.32,27.33,18100.0,20.6486,20.6486,20.5958,20.6034,18100.0
2009-09-28 12:40:00,27.32,27.35,27.27,27.28,33400.0,20.5958,20.6184,20.5581,20.5657,33400.0
2009-09-28 12:50:00,27.29,27.29,27.17,27.18,20600.0,20.5732,20.5732,20.4827,20.4903,20600.0
2009-09-28 13:00:00,27.18,27.2,27.18,27.2,12100.0,20.4903,20.5053,20.4903,20.5053,12100.0
2009-09-28 13:10:00,27.2,27.23,27.17,27.18,14700.0,20.5053,20.528,20.4827,20.4903,14700.0
2009-09-28 13:20:00,27.18,27.19,27.17,27.18,13700.0,20.4903,20.4978,20.4827,20.4903,13700.0
2009-09-28 13:30:00,27.18,27.21,27.17,27.21,24700.0,20.4903,20.5129,20.4827,20.5129,24700.0
2009-09-28 13:40:00,27.21,27.25,27.2,27.24,27100.0,20.5129,20.543,20.5053,20.5355,27100.0
2009-09-28 13:50:00,27.24,27.27,27.2,27.22,8500.0,20.5355,20.5581,20.5053,20.5204,8500.0
2009-09-28 14:00:00,27.22,27.25,27.19,27.19,18800.0,20.5204,20.543,20.4978,20.4978,18800.0
2009-09-28 14:10:00,27.2,27.23,27.17,27.22,17000.0,20.5053,20.528,20.4827,20.5204,17000.0
2009-09-28 14:20:00,27.22,27.23,27.18,27.23,7900.0,20.5204,20.528,20.4903,20.528,7900.0
2009-09-28 14:30:00,27.25,27.26,27.19,27.2,48200.0,20.543,20.5506,20.4978,20.5053,48200.0
2009-09-28 14:40:00,27.2,27.2,27.17,27.19,15000.0,20.5053,20.5053,20.4827,20.4978,15000.0
2009-09-28 14:50:00,27.19,27.21,27.17,27.17,23800.0,20.4978,20.5129,20.4827,20.4827,23800.0
2009-09-28 15:00:00,27.16,27.19,27.14,27.18,25000.0,20.4752,20.4978,20.4601,20.4903,25000.0
2009-09-28 15:10:00,27.19,27.19,27.12,27.18,19000.0,20.4978,20.4978,20.445,20.4903,19000.0
2009-09-28 15:20:00,27.18,27.22,27.15,27.21,17900.0,20.4903,20.5204,20.4677,20.5129,17900.0
2009-09-28 15:30:00,27.21,27.21,27.17,27.19,72000.0,20.5129,20.5129,20.4827,20.4978,72000.0
2009-09-28 15:40:00,27.19,27.25,27.19,27.22,40300.0,20.4978,20.543,20.4978,20.5204,40300.0
2009-09-28 15:50:00,27.22,27.25,27.13,27.13,115500.0,20.5204,20.543,20.4526,20.4526,115500.0
2009-09-29 09:30:00,27.25,27.58,27.25,27.57,83800.0,20.543,20.7918,20.543,20.7843,83800.0
2009-09-29 09:40:00,27.57,27.65,27.57,27.6,52000.0,20.7843,20.8446,20.7843,20.8069,52000.0
2009-09-29 09:50:00,27.6,27.79,27.58,27.76,82700.0,20.8069,20.9501,20.7918,20.9275,82700.0
2009-09-29 10:00:00,27.73,27.75,27.62,27.67,195600.0,20.9049,20.92,20.822,20.8597,195600.0
2009-09-29 10:10:00,27.66,27.92,27.66,27.9,89200.0,20.8521,21.0481,20.8521,21.0331,89200.0
2009-09-29 10:20:00,27.89,28.11,27.89,28.1,120200.0,21.0255,21.1914,21.0255,21.1838,120200.0
2009-09-29 10:30:00,28.1,28.15,27.88,28.0,90400.0,21.1838,21.2215,21.018,21.1084,90400.0
2009-09-29 10:40:00,28.0,28.15,27.99,28.09,73900.0,21.1084,21.2215,21.1009,21.1763,73900.0
2009-09-29 10:50:00,28.08,28.24,28.07,28.2,83700.0,21.1688,21.2894,21.1612,21.2592,83700.0
2009-09-29 11:00:00,28.2,28.29,28.15,28.21,98700.0,21.2592,21.3271,21.2215,21.2668,98700.0
2009-09-29 11:10:00,28.22,28.25,28.08,28.08,81600.0,21.2743,21.2969,21.1688,21.1688,81600.0
2009-09-29 11:20:00,28.08,28.13,28.06,28.07,52200.0,21.1688,21.2064,21.1537,21.1612,52200.0
2009-09-29 11:30:00,28.07,28.12,28.06,28.08,59200.0,21.1612,21.1989,21.1537,21.1688,59200.0
2009-09-29 11:40:00,28.08,28.1,27.93,28.02,69800.0,21.1688,21.1838,21.0557,21.1235,69800.0
2009-09-29 11:50:00,28.01,28.07,27.98,28.0,45200.0,21.116,21.1612,21.0934,21.1084,45200.0
2009-09-29 12:00:00,28.0,28.11,28.0,28.09,30100.0,21.1084,21.1914,21.1084,21.1763,30100.0
2009-09-29 12:10:00,28.1,28.1,28.06,28.09,42400.0,21.1838,21.1838,21.1537,21.1763,42400.0
2009-09-29 12:20:00,28.1,28.1,28.01,28.07,40900.0,21.1838,21.1838,21.116,21.1612,40900.0
2009-09-29 12:30:00,28.07,28.1,28.06,28.08,39700.0,21.1612,21.1838,21.1537,21.1688,39700.0
2009-09-29 12:40:00,28.08,28.11,28.07,28.09,32900.0,21.1688,21.1914,21.1612,21.1763,32900.0
2009-09-29 12:50:00,28.09,28.11,28.05,28.09,30900.0,21.1763,21.1914,21.1461,21.1763,30900.0
2009-09-29 13:00:00,28.1,28.11,28.03,28.03,37200.0,21.1838,21.1914,21.1311,21.1311,37200.0
2009-09-29 13:10:00,28.04,28.08,28.03,28.06,30800.0,21.1386,21.1688,21.1311,21.1537,30800.0
2009-09-29 13:20:00,28.07,28.07,28.0,28.01,36800.0,21.1612,21.1612,21.1084,21.116,36800.0
2009-09-29 13:30:00,28.02,28.02,27.95,28.0,53400.0,21.1235,21.1235,21.0708,21.1084,53400.0
2009-09-29 13:40:00,28.0,28.08,28.0,28.08,27200.0,21.1084,21.1688,21.1084,21.1688,27200.0
2009-09-29 13:50:00,28.08,28.18,28.08,28.15,50700.0,21.1688,21.2441,21.1688,21.2215,50700.0
2009-09-29 14:00:00,28.16,28.17,28.07,28.08,47600.0,21.2291,21.2366,21.1612,21.1688,47600.0
2009-09-29 14:10:00,28.09,28.2,28.08,28.2,20800.0,21.1763,21.2592,21.1688,21.2592,20800.0
2009-09-29 14:20:00,28.2,28.23,28.19,28.21,31300.0,21.2592,21.2818,21.2517,21.2668,31300.0
2009-09-29 14:30:00,28.21,28.25,28.2,28.24,98300.0,21.2668,21.2969,21.2592,21.2894,98300.0
2009-09-29 14:40:00,28.25,28.31,28.24,28.28,93100.0,21.2969,21.3421,21.2894,21.3195,93100.0
2009-09-29 14:50:00,28.28,28.39,28.25,28.39,88600.0,21.3195,21.4025,21.2969,21.4025,88600.0
2009-09-29 15:00:00,28.39,28.42,28.37,28.42,80100.0,21.4025,21.4251,21.3874,21.4251,80100.0
2009-09-29 15:10:00,28.42,28.5,28.4,28.41,118200.0,21.4251,21.4854,21.41,21.4175,118200.0
2009-09-29 15:20:00,28.42,28.6,28.42,28.52,117400.0,21.4251,21.5608,21.4251,21.5005,117400.0
2009-09-29 15:30:00,28.52,28.56,28.47,28.56,88700.0,21.5005,21.5306,21.4628,21.5306,88700.0
2009-09-29 15:40:00,28.56,28.61,28.47,28.52,145100.0,21.5306,21.5683,21.4628,21.5005,145100.0
2009-09-29 15:50:00,28.52,28.57,28.49,28.51,158500.0,21.5005,21.5382,21.4778,21.4929,158500.0
2009-09-30 09:30:00,28.71,28.77,28.42,28.53,82900.0,21.6437,21.6889,21.4251,21.508,82900.0
2009-09-30 09:40:00,28.53,28.57,28.21,28.21,51000.0,21.508,21.5382,21.2668,21.2668,51000.0
2009-09-30 09:50:00,28.21,28.25,27.98,27.99,75400.0,21.2668,21.2969,21.0934,21.1009,75400.0
2009-09-30 10:00:00,27.98,28.0,27.76,27.77,70800.0,21.0934,21.1084,20.9275,20.9351,70800.0
2009-09-30 10:10:00,27.76,27.82,27.72,27.73,39200.0,20.9275,20.9727,20.8974,20.9049,39200.0
2009-09-30 10:20:00,27.73,27.88,27.68,27.86,75300.0,20.9049,21.018,20.8672,21.0029,75300.0
2009-09-30 10:30:00,27.84,27.85,27.73,27.75,68900.0,20.9878,20.9954,20.9049,20.92,68900.0
2009-09-30 10:40:00,27.74,27.78,27.74,27.75,49400.0,20.9124,20.9426,20.9124,20.92,49400.0
2009-09-30 10:50:00,27.75,27.86,27.75,27.86,36800.0,20.92,21.0029,20.92,21.0029,36800.0
2009-09-30 11:00:00,27.87,27.95,27.86,27.93,26600.0,21.0104,21.0708,21.0029,21.0557,26600.0
2009-09-30 11:10:00,27.93,28.18,27.93,28.16,79400.0,21.0557,21.2441,21.0557,21.2291,79400.0
2009-09-30 11:20:00,28.17,28.34,28.16,28.34,67300.0,21.2366,21.3648,21.2291,21.3648,67300.0
2009-09-30 11:30:00,28.34,28.34,28.02,28.02,28500.0,21.3648,21.3648,21.1235,21.1235,28500.0
2009-09-30 11:40:00,28.01,28.09,27.96,28.06,33300.0,21.116,21.1763,21.0783,21.1537,33300.0
2009-09-30 11:50:00,28.06,28.07,28.01,28.01,26900.0,21.1537,21.1612,21.116,21.116,26900.0
2009-09-30 12:00:00,28.0,28.01,27.91,27.92,17800.0,21.1084,21.116,21.0406,21.0481,17800.0
2009-09-30 12:10:00,27.92,27.99,27.91,27.98,17200.0,21.0481,21.1009,21.0406,21.0934,17200.0
2009-09-30 12:20:00,27.98,28.07,27.98,28.07,53500.0,21.0934,21.1612,21.0934,21.1612,53500.0
2009-09-30 12:30:00,28.07,28.17,28.07,28.11,26400.0,21.1612,21.2366,21.1612,21.1914,26400.0
2009-09-30 12:40:00,28.11,28.15,28.11,28.15,21400.0,21.1914,21.2215,21.1914,21.2215,21400.0
2009-09-30 12:50:00,28.15,28.28,28.14,28.23,50400.0,21.2215,21.3195,21.214,21.2818,50400.0
2009-09-30 13:00:00,28.23,28.3,28.22,28.25,27100.0,21.2818,21.3346,21.2743,21.2969,27100.0
2009-09-30 13:10:00,28.25,28.3,28.23,28.29,21200.0,21.2969,21.3346,21.2818,21.3271,21200.0
2009-09-30 13:20:00,28.3,28.36,28.27,28.36,33000.0,21.3346,21.3798,21.312,21.3798,33000.0
2009-09-30 13:30:00,28.35,28.41,28.32,28.4,201500.0,21.3723,21.4175,21.3497,21.41,201500.0
2009-09-30 13:40:00,28.41,28.46,28.34,28.36,74700.0,21.4175,21.4552,21.3648,21.3798,74700.0
2009-09-30 13:50:00,28.36,28.36,28.28,28.31,24100.0,21.3798,21.3798,21.3195,21.3421,24100.0
2009-09-30 14:00:00,28.32,28.33,28.3,28.32,9700.0,21.3497,21.3572,21.3346,21.3497,9700.0
2009-09-30 14:10:00,28.33,28.38,28.32,28.37,20100.0,21.3572,21.3949,21.3497,21.3874,20100.0
2009-09-30 14:20:00,28.38,28.42,28.35,28.35,21800.0,21.3949,21.4251,21.3723,21.3723,21800.0
2009-09-30 14:30:00,28.34,28.36,28.3,28.35,16500.0,21.3648,21.3798,21.3346,21.3723,16500.0
2009-09-30 14:40:00,28.34,28.39,28.33,28.34,25100.0,21.3648,21.4025,21.3572,21.3648,25100.0
2009-09-30 14:50:00,28.34,28.36,28.24,28.25,43600.0,21.3648,21.3798,21.2894,21.2969,43600.0
2009-09-30 15:00:00,28.24,28.24,28.14,28.15,39100.0,21.2894,21.2894,21.214,21.2215,39100.0
2009-09-30 15:10:00,28.15,28.17,28.09,28.11,35000.0,21.2215,21.2366,21.1763,21.1914,35000.0
2009-09-30 15:20:00,28.11,28.12,28.05,28.1,66900.0,21.1914,21.1989,21.1461,21.1838,66900.0
2009-09-30 15:30:00,28.1,28.21,28.1,28.2,81300.0,21.1838,21.2668,21.1838,21.2592,81300.0
2009-09-30 15:40:00,28.2,28.28,28.19,28.21,127200.0,21.2592,21.3195,21.2517,21.2668,127200.0
2009-09-30 15:50:00,28.22,28.28,28.16,28.21,228600.0,21.2743,21.3195,21.2291,21.2668,228600.0
2009-10-01 09:30:00,28.0,28.3,27.79,27.84,85600.0,21.1084,21.3346,20.9501,20.9878,85600.0
2009-10-01 09:40:00,27.89,28.0,27.85,28.0,25600.0,21.0255,21.1084,20.9954,21.1084,25600.0
2009-10-01 09:50:00,27.98,28.03,27.93,28.03,42300.0,21.0934,21.1311,21.0557,21.1311,42300.0
2009-10-01 10:00:00,28.03,28.04,27.64,27.69,115200.0,21.1311,21.1386,20.8371,20.8747,115200.0
2009-10-01 10:10:00,27.7,27.72,27.69,27.69,55200.0,20.8823,20.8974,20.8747,20.8747,55200.0
2009-10-01 10:20:00,27.69,27.72,27.65,27.68,32900.0,20.8747,20.8974,20.8446,20.8672,32900.0
2009-10-01 10:30:00,27.68,27.68,27.55,27.6,33700.0,20.8672,20.8672,20.7692,20.8069,33700.0
2009-10-01 10:40:00,27.6,27.62,27.5,27.5,38800.0,20.8069,20.822,20.7315,20.7315,38800.0
2009-10-01 10:50:00,27.5,27.51,27.35,27.39,62300.0,20.7315,20.739,20.6184,20.6486,62300.0
2009-10-01 11:00:00,27.39,27.39,27.06,27.08,91500.0,20.6486,20.6486,20.3998,20.4149,91500.0
2009-10-01 11:10:00,27.08,27.12,26.93,26.97,97000.0,20.4149,20.445,20.3018,20.332,97000.0
2009-10-01 11:20:00,26.96,26.97,26.74,26.75,152000.0,20.3244,20.332,20.1586,20.1661,152000.0
2009-10-01 11:30:00,26.75,26.8,26.71,26.8,38200.0,20.1661,20.2038,20.136,20.2038,38200.0
2009-10-01 11:40:00,26.79,26.83,26.74,26.79,82700.0,20.1963,20.2264,20.1586,20.1963,82700.0
2009-10-01 11:50:00,26.79,26.91,26.78,26.88,74200.0,20.1963,20.2867,20.1887,20.2641,74200.0
2009-10-01 12:00:00,26.88,26.88,26.78,26.84,140800.0,20.2641,20.2641,20.1887,20.234,140800.0
2009-10-01 12:10:00,26.84,26.86,26.8,26.84,32500.0,20.234,20.249,20.2038,20.234,32500.0
2009-10-01 12:20:00,26.84,27.0,26.84,26.94,76300.0,20.234,20.3546,20.234,20.3093,76300.0
2009-10-01 12:30:00,26.95,27.0,26.94,26.95,17300.0,20.3169,20.3546,20.3093,20.3169,17300.0
2009-10-01 12:40:00,26.96,26.98,26.94,26.94,372800.0,20.3244,20.3395,20.3093,20.3093,372800.0
2009-10-01 12:50:00,26.92,26.96,26.88,26.89,40200.0,20.2943,20.3244,20.2641,20.2716,40200.0
2009-10-01 13:00:00,26.89,26.92,26.87,26.87,27000.0,20.2716,20.2943,20.2566,20.2566,27000.0
2009-10-01 13:10:00,26.87,26.88,26.84,26.86,29200.0,20.2566,20.2641,20.234,20.249,29200.0
2009-10-01 13:20:00,26.86,26.92,26.84,26.9,42100.0,20.249,20.2943,20.234,20.2792,42100.0
2009-10-01 13:30:00,26.9,26.92,26.89,26.92,22400.0,20.2792,20.2943,20.2716,20.2943,22400.0
2009-10-01 13:40:00,26.91,27.07,26.91,27.02,44200.0,20.2867,20.4073,20.2867,20.3697,44200.0
2009-10-01 13:50:00,27.02,27.03,26.98,27.03,20800.0,20.3697,20.3772,20.3395,20.3772,20800.0
2009-10-01 14:00:00,27.02,27.1,27.01,27.08,33100.0,20.3697,20.43,20.3621,20.4149,33100.0
2009-10-01 14:10:00,27.08,27.19,27.07,27.19,58400.0,20.4149,20.4978,20.4073,20.4978,58400.0
2009-10-01 14:20:00,27.2,27.25,27.17,27.25,15700.0,20.5053,20.543,20.4827,20.543,15700.0
2009-10-01 14:30:00,27.25,27.26,27.15,27.2,53000.0,20.543,20.5506,20.4677,20.5053,53000.0
2009-10-01 14:40:00,27.19,27.19,27.08,27.15,43700.0,20.4978,20.4978,20.4149,20.4677,43700.0
2009-10-01 14:50:00,27.16,27.16,27.05,27.05,64500.0,20.4752,20.4752,20.3923,20.3923,64500.0
2009-10-01 15:00:00,27.06,27.06,26.91,26.91,38800.0,20.3998,20.3998,20.2867,20.2867,38800.0
2009-10-01 15:10:00,26.91,26.91,26.8,26.83,92100.0,20.2867,20.2867,20.2038,20.2264,92100.0
2009-10-01 15:20:00,26.83,26.86,26.75,26.82,141600.0,20.2264,20.249,20.1661,20.2189,141600.0
2009-10-01 15:30:00,26.82,26.85,26.78,26.82,130800.0,20.2189,20.2415,20.1887,20.2189,130800.0
2009-10-01 15:40:00,26.81,26.9,26.81,26.86,69700.0,20.2113,20.2792,20.2113,20.249,69700.0
2009-10-01 15:50:00,26.86,26.92,26.78,26.89,336500.0,20.249,20.2943,20.1887,20.2716,336500.0
2009-10-02 09:30:00,26.8,26.8,26.16,26.18,118300.0,20.2038,20.2038,19.7213,19.7364,118300.0
2009-10-02 09:40:00,26.16,26.23,26.05,26.07,74700.0,19.7213,19.7741,19.6384,19.6535,74700.0
2009-10-02 09:50:00,26.09,26.09,25.55,25.6,250700.0,19.6685,19.6685,19.2615,19.2992,250700.0
2009-10-02 10:00:00,25.6,25.64,25.38,25.54,241300.0,19.2992,19.3293,19.1333,19.2539,241300.0
2009-10-02 10:10:00,25.53,25.85,25.53,25.67,310700.0,19.2464,19.4876,19.2464,19.3519,310700.0
2009-10-02 10:20:00,25.68,25.82,25.65,25.75,190500.0,19.3595,19.465,19.3368,19.4122,190500.0
2009-10-02 10:30:00,25.76,25.95,25.75,25.83,336000.0,19.4198,19.563,19.4122,19.4725,336000.0
2009-10-02 10:40:00,25.84,26.09,25.83,26.03,213200.0,19.4801,19.6685,19.4725,19.6233,213200.0
2009-10-02 10:50:00,26.05,26.08,25.89,25.9,265900.0,19.6384,19.661,19.5178,19.5253,265900.0
2009-10-02 11:00:00,25.9,26.06,25.89,25.97,156400.0,19.5253,19.6459,19.5178,19.5781,156400.0
2009-10-02 11:10:00,25.98,26.04,25.93,25.99,87700.0,19.5856,19.6309,19.5479,19.5932,87700.0
2009-10-02 11:20:00,25.98,26.09,25.97,26.05,76100.0,19.5856,19.6685,19.5781,19.6384,76100.0
2009-10-02 11:30:00,26.04,26.17,25.95,26.0,68300.0,19.6309,19.7289,19.563,19.6007,68300.0
2009-10-02 11:40:00,25.99,25.99,25.78,25.94,69700.0,19.5932,19.5932,19.4348,19.5555,69700.0
2009-10-02 11:50:00,25.94,26.05,25.92,25.93,31800.0,19.5555,19.6384,19.5404,19.5479,31800.0
2009-10-02 12:00:00,25.92,26.08,25.92,26.02,32600.0,19.5404,19.661,19.5404,19.6158,32600.0
2009-10-02 12:10:00,26.03,26.09,26.01,26.02,55400.0,19.6233,19.6685,19.6082,19.6158,55400.0
2009-10-02 12:20:00,26.02,26.03,26.01,26.03,16100.0,19.6158,19.6233,19.6082,19.6233,16100.0
2009-10-02 12:30:00,26.03,26.12,26.02,26.12,40500.0,19.6233,19.6912,19.6158,19.6912,40500.0
2009-10-02 12:40:00,26.12,26.18,26.1,26.12,36800.0,19.6912,19.7364,19.6761,19.6912,36800.0
2009-10-02 12:50:00,26.12,26.16,26.05,26.15,26700.0,19.6912,19.7213,19.6384,19.7138,26700.0
2009-10-02 13:00:00,26.16,26.2,26.14,26.16,23000.0,19.7213,19.7515,19.7062,19.7213,23000.0
2009-10-02 13:10:00,26.16,26.2,26.12,26.17,70600.0,19.7213,19.7515,19.6912,19.7289,70600.0
2009-10-02 13:20:00,26.18,26.21,26.15,26.2,20900.0,19.7364,19.759,19.7138,19.7515,20900.0
2009-10-02 13:30:00,26.21,26.26,26.21,26.25,50100.0,19.759,19.7967,19.759,19.7892,50100.0
2009-10-02 13:40:00,26.24,26.32,26.23,26.31,30100.0,19.7816,19.8419,19.7741,19.8344,30100.0
2009-10-02 13:50:00,26.31,26.4,26.3,26.39,58600.0,19.8344,19.9022,19.8269,19.8947,58600.0
2009-10-02 14:00:00,26.4,26.4,26.3,26.3,40200.0,19.9022,19.9022,19.8269,19.8269,40200.0
2009-10-02 14:10:00,26.3,26.31,26.22,26.3,34400.0,19.8269,19.8344,19.7666,19.8269,34400.0
2009-10-02 14:20:00,26.31,26.31,26.25,26.3,24200.0,19.8344,19.8344,19.7892,19.8269,24200.0
2009-10-02 14:30:00,26.3,26.31,26.29,26.31,20600.0,19.8269,19.8344,19.8193,19.8344,20600.0
2009-10-02 14:40:00,26.3,26.34,26.28,26.3,45600.0,19.8269,19.857,19.8118,19.8269,45600.0
2009-10-02 14:50:00,26.31,26.39,26.3,26.34,76700.0,19.8344,19.8947,19.8269,19.857,76700.0
2009-10-02 15:00:00,26.36,26.4,26.34,26.37,100600.0,19.8721,19.9022,19.857,19.8796,100600.0
2009-10-02 15:10:00,26.37,26.38,26.36,26.38,18900.0,19.8796,19.8872,19.8721,19.8872,18900.0
2009-10-02 15:20:00,26.38,26.38,26.33,26.35,80200.0,19.8872,19.8872,19.8495,19.8646,80200.0
2009-10-02 15:30:00,26.34,26.4,26.33,26.35,72000.0,19.857,19.9022,19.8495,19.8646,72000.0
2009-10-02 15:40:00,26.35,26.36,26.34,26.34,50100.0,19.8646,19.8721,19.857,19.857,50100.0
2009-10-02 15:50:00,26.33,26.33,26.19,26.24,242200.0,19.8495,19.8495,19.7439,19.7816,242200.0
2009-10-05 09:30:00,26.4,26.61,26.18,26.23,71700.0,19.9022,20.0606,19.7364,19.7741,71700.0
2009-10-05 09:40:00,26.24,26.64,26.22,26.64,30600.0,19.7816,20.0832,19.7666,20.0832,30600.0
2009-10-05 09:50:00,26.62,26.96,26.61,26.96,82000.0,20.0681,20.3244,20.0606,20.3244,82000.0
2009-10-05 10:00:00,26.95,27.08,26.89,26.92,135200.0,20.3169,20.4149,20.2716,20.2943,135200.0
2009-10-05 10:10:00,26.92,27.2,26.92,27.12,80000.0,20.2943,20.5053,20.2943,20.445,80000.0
2009-10-05 10:20:00,27.12,27.12,27.0,27.06,49100.0,20.445,20.445,20.3546,20.3998,49100.0
2009-10-05 10:30:00,27.06,27.23,27.05,27.21,48700.0,20.3998,20.528,20.3923,20.5129,48700.0
2009-10-05 10:40:00,27.22,27.23,27.1,27.18,108700.0,20.5204,20.528,20.43,20.4903,108700.0
2009-10-05 10:50:00,27.16,27.25,27.11,27.25,46600.0,20.4752,20.543,20.4375,20.543,46600.0
2009-10-05 11:00:00,27.25,27.34,27.2,27.27,54500.0,20.543,20.6109,20.5053,20.5581,54500.0
2009-10-05 11:10:00,27.27,27.3,27.19,27.23,175900.0,20.5581,20.5807,20.4978,20.528,175900.0
2009-10-05 11:20:00,27.23,27.3,27.23,27.26,32000.0,20.528,20.5807,20.528,20.5506,32000.0
2009-10-05 11:30:00,27.26,27.29,27.19,27.24,138600.0,20.5506,20.5732,20.4978,20.5355,138600.0
2009-10-05 11:40:00,27.25,27.27,27.21,27.25,66100.0,20.543,20.5581,20.5129,20.543,66100.0
2009-10-05 11:50:00,27.26,27.38,27.26,27.32,34900.0,20.5506,20.641,20.5506,20.5958,34900.0
2009-10-05 12:00:00,27.33,27.4,27.31,27.36,61300.0,20.6034,20.6561,20.5883,20.626,61300.0
2009-10-05 12:10:00,27.37,27.39,27.29,27.3,33400.0,20.6335,20.6486,20.5732,20.5807,33400.0
2009-10-05 12:20:00,27.3,27.3,27.23,27.25,36600.0,20.5807,20.5807,20.528,20.543,36600.0
2009-10-05 12:30:00,27.26,27.26,27.19,27.2,37100.0,20.5506,20.5506,20.4978,20.5053,37100.0
2009-10-05 12:40:00,27.2,27.29,27.2,27.27,36400.0,20.5053,20.5732,20.5053,20.5581,36400.0
2009-10-05 12:50:00,27.27,27.3,27.24,27.29,33400.0,20.5581,20.5807,20.5355,20.5732,33400.0
2009-10-05 13:00:00,27.3,27.34,27.27,27.29,55300.0,20.5807,20.6109,20.5581,20.5732,55300.0
2009-10-05 13:10:00,27.3,27.3,27.2,27.21,39600.0,20.5807,20.5807,20.5053,20.5129,39600.0
2009-10-05 13:20:00,27.21,27.28,27.2,27.28,36200.0,20.5129,20.5657,20.5053,20.5657,36200.0
2009-10-05 13:30:00,27.27,27.29,27.24,27.28,41500.0,20.5581,20.5732,20.5355,20.5657,41500.0
2009-10-05 13:40:00,27.28,27.32,27.27,27.32,40900.0,20.5657,20.5958,20.5581,20.5958,40900.0
2009-10-05 13:50:00,27.32,27.36,27.31,27.33,40600.0,20.5958,20.626,20.5883,20.6034,40600.0
2009-10-05 14:00:00,27.33,27.37,27.31,27.35,49500.0,20.6034,20.6335,20.5883,20.6184,49500.0
2009-10-05 14:10:00,27.36,27.4,27.36,27.4,43400.0,20.626,20.6561,20.626,20.6561,43400.0
2009-10-05 14:20:00,27.4,27.47,27.38,27.45,88600.0,20.6561,20.7089,20.641,20.6938,88600.0
2009-10-05 14:30:00,27.46,27.5,27.45,27.5,27500.0,20.7014,20.7315,20.6938,20.7315,27500.0
2009-10-05 14:40:00,27.5,27.56,27.5,27.54,30700.0,20.7315,20.7767,20.7315,20.7617,30700.0
2009-10-05 14:50:00,27.55,27.59,27.5,27.53,72100.0,20.7692,20.7994,20.7315,20.7541,72100.0
2009-10-05 15:00:00,27.53,27.63,27.51,27.52,79800.0,20.7541,20.8295,20.739,20.7466,79800.0
2009-10-05 15:10:00,27.54,27.55,27.51,27.53,50100.0,20.7617,20.7692,20.739,20.7541,50100.0
2009-10-05 15:20:00,27.54,27.54,27.43,27.47,70800.0,20.7617,20.7617,20.6787,20.7089,70800.0
2009-10-05 15:30:00,27.47,27.48,27.44,27.46,70100.0,20.7089,20.7164,20.6863,20.7014,70100.0
2009-10-05 15:40:00,27.46,27.49,27.38,27.46,183300.0,20.7014,20.724,20.641,20.7014,183300.0
2009-10-05 15:50:00,27.46,27.47,27.39,27.43,185900.0,20.7014,20.7089,20.6486,20.6787,185900.0
2009-10-06 09:30:00,27.71,27.71,27.39,27.4,95100.0,20.8898,20.8898,20.6486,20.6561,95100.0
2009-10-06 09:40:00,27.41,27.63,27.41,27.61,93500.0,20.6637,20.8295,20.6637,20.8144,93500.0
2009-10-06 09:50:00,27.6,27.72,27.58,27.63,25300.0,20.8069,20.8974,20.7918,20.8295,25300.0
2009-10-06 10:00:00,27.63,27.67,27.59,27.6,50100.0,20.8295,20.8597,20.7994,20.8069,50100.0
2009-10-06 10:10:00,27.6,27.66,27.59,27.66,59700.0,20.8069,20.8521,20.7994,20.8521,59700.0
2009-10-06 10:20:00,27.65,27.66,27.56,27.59,120700.0,20.8446,20.8521,20.7767,20.7994,120700.0
2009-10-06 10:30:00,27.59,27.59,27.48,27.5,57200.0,20.7994,20.7994,20.7164,20.7315,57200.0
2009-10-06 10:40:00,27.5,27.53,27.43,27.43,49500.0,20.7315,20.7541,20.6787,20.6787,49500.0
2009-10-06 10:50:00,27.44,27.45,27.37,27.44,78900.0,20.6863,20.6938,20.6335,20.6863,78900.0
2009-10-06 11:00:00,27.44,27.49,27.41,27.46,58300.0,20.6863,20.724,20.6637,20.7014,58300.0
2009-10-06 11:10:00,27.46,27.54,27.43,27.45,93900.0,20.7014,20.7617,20.6787,20.6938,93900.0
2009-10-06 11:20:00,27.45,27.5,27.41,27.45,59400.0,20.6938,20.7315,20.6637,20.6938,59400.0
2009-10-06 11:30:00,27.44,27.47,27.41,27.47,76300.0,20.6863,20.7089,20.6637,20.7089,76300.0
2009-10-06 11:40:00,27.48,27.52,27.46,27.5,27900.0,20.7164,20.7466,20.7014,20.7315,27900.0
2009-10-06 11:50:00,27.5,27.56,27.44,27.49,57400.0,20.7315,20.7767,20.6863,20.724,57400.0
2009-10-06 12:00:00,27.5,27.51,27.46,27.5,75300.0,20.7315,20.739,20.7014,20.7315,75300.0
2009-10-06 12:10:00,27.49,27.5,27.43,27.45,21900.0,20.724,20.7315,20.6787,20.6938,21900.0
2009-10-06 12:20:00,27.46,27.46,27.45,27.45,9400.0,20.7014,20.7014,20.6938,20.6938,9400.0
2009-10-06 12:30:00,27.46,27.48,27.45,27.48,39100.0,20.7014,20.7164,20.6938,20.7164,39100.0
2009-10-06 12:40:00,27.48,27.48,27.42,27.48,37200.0,20.7164,20.7164,20.6712,20.7164,37200.0
2009-10-06 12:50:00,27.48,27.49,27.45,27.49,33800.0,20.7164,20.724,20.6938,20.724,33800.0
2009-10-06 13:00:00,27.49,27.51,27.46,27.5,73700.0,20.724,20.739,20.7014,20.7315,73700.0
2009-10-06 13:10:00,27.5,27.52,27.45,27.52,309100.0,20.7315,20.7466,20.6938,20.7466,309100.0
2009-10-06 13:20:00,27.52,27.54,27.5,27.5,14300.0,20.7466,20.7617,20.7315,20.7315,14300.0
2009-10-06 13:30:00,27.5,27.55,27.49,27.55,19300.0,20.7315,20.7692,20.724,20.7692,19300.0
2009-10-06 13:40:00,27.54,27.56,27.49,27.52,41100.0,20.7617,20.7767,20.724,20.7466,41100.0
2009-10-06 13:50:00,27.52,27.52,27.41,27.49,80600.0,20.7466,20.7466,20.6637,20.724,80600.0
2009-10-06 14:00:00,27.49,27.51,27.41,27.44,78800.0,20.724,20.739,20.6637,20.6863,78800.0
2009-10-06 14:10:00,27.44,27.5,27.41,27.41,96600.0,20.6863,20.7315,20.6637,20.6637,96600.0
2009-10-06 14:20:00,27.41,27.42,27.16,27.16,55600.0,20.6637,20.6712,20.4752,20.4752,55600.0
2009-10-06 14:30:00,27.16,27.2,27.14,27.17,29600.0,20.4752,20.5053,20.4601,20.4827,29600.0
2009-10-06 14:40:00,27.18,27.19,27.08,27.08,56500.0,20.4903,20.4978,20.4149,20.4149,56500.0
2009-10-06 14:50:00,27.09,27.09,27.05,27.08,35000.0,20.4224,20.4224,20.3923,20.4149,35000.0
2009-10-06 15:00:00,27.07,27.13,27.06,27.11,72800.0,20.4073,20.4526,20.3998,20.4375,72800.0
2009-10-06 15:10:00,27.1,27.21,27.1,27.16,76200.0,20.43,20.5129,20.43,20.4752,76200.0
2009-10-06 15:20:00,27.15,27.2,27.1,27.19,55400.0,20.4677,20.5053,20.43,20.4978,55400.0
2009-10-06 15:30:00,27.2,27.25,27.19,27.24,51300.0,20.5053,20.543,20.4978,20.5355,51300.0
2009-10-06 15:40:00,27.24,27.25,27.13,27.19,223100.0,20.5355,20.543,20.4526,20.4978,223100.0
2009-10-06 15:50:00,27.21,27.28,27.19,27.26,160400.0,20.5129,20.5657,20.4978,20.5506,160400.0
2009-10-07 09:30:00,27.17,27.31,27.02,27.15,52500.0,20.4827,20.5883,20.3697,20.4677,52500.0
2009-10-07 09:40:00,27.18,27.2,26.97,26.97,43900.0,20.4903,20.5053,20.332,20.332,43900.0
2009-10-07 09:50:00,26.96,27.06,26.86,27.04,36900.0,20.3244,20.3998,20.249,20.3847,36900.0
2009-10-07 10:00:00,27.03,27.05,26.95,26.98,25800.0,20.3772,20.3923,20.3169,20.3395,25800.0
2009-10-07 10:10:00,26.99,27.04,26.97,26.99,63500.0,20.347,20.3847,20.332,20.347,63500.0
2009-10-07 10:20:00,27.0,27.02,26.97,26.99,37700.0,20.3546,20.3697,20.332,20.347,37700.0
2009-10-07 10:30:00,26.98,26.99,26.87,26.96,22600.0,20.3395,20.347,20.2566,20.3244,22600.0
2009-10-07 10:40:00,26.96,27.0,26.96,26.98,10200.0,20.3244,20.3546,20.3244,20.3395,10200.0
2009-10-07 10:50:00,26.97,27.01,26.95,26.99,34100.0,20.332,20.3621,20.3169,20.347,34100.0
2009-10-07 11:00:00,26.98,27.03,26.98,27.0,111500.0,20.3395,20.3772,20.3395,20.3546,111500.0
2009-10-07 11:10:00,27.0,27.02,26.89,26.93,52000.0,20.3546,20.3697,20.2716,20.3018,52000.0
2009-10-07 11:20:00,26.95,27.05,26.94,27.0,57800.0,20.3169,20.3923,20.3093,20.3546,57800.0
2009-10-07 11:30:00,27.0,27.0,26.88,26.89,33900.0,20.3546,20.3546,20.2641,20.2716,33900.0
2009-10-07 11:40:00,26.89,26.95,26.89,26.9,27500.0,20.2716,20.3169,20.2716,20.2792,27500.0
2009-10-07 11:50:00,26.9,27.16,26.87,27.0,206500.0,20.2792,20.4752,20.2566,20.3546,206500.0
2009-10-07 12:00:00,27.0,27.0,26.91,26.92,50400.0,20.3546,20.3546,20.2867,20.2943,50400.0
2009-10-07 12:10:00,26.92,26.93,26.71,26.78,95900.0,20.2943,20.3018,20.136,20.1887,95900.0
2009-10-07 12:20:00,26.79,26.82,26.76,26.81,27900.0,20.1963,20.2189,20.1736,20.2113,27900.0
2009-10-07 12:30:00,26.8,26.82,26.77,26.77,33600.0,20.2038,20.2189,20.1812,20.1812,33600.0
2009-10-07 12:40:00,26.77,26.88,26.77,26.87,23700.0,20.1812,20.2641,20.1812,20.2566,23700.0
2009-10-07 12:50:00,26.88,26.94,26.87,26.92,21900.0,20.2641,20.3093,20.2566,20.2943,21900.0
2009-10-07 13:00:00,26.93,26.96,26.87,26.88,31800.0,20.3018,20.3244,20.2566,20.2641,31800.0
2009-10-07 13:10:00,26.89,26.96,26.88,26.96,14200.0,20.2716,20.3244,20.2641,20.3244,14200.0
2009-10-07 13:20:00,26.96,26.98,26.92,26.92,13100.0,20.3244,20.3395,20.2943,20.2943,13100.0
2009-10-07 13:30:00,26.92,26.95,26.88,26.91,26500.0,20.2943,20.3169,20.2641,20.2867,26500.0
2009-10-07 13:40:00,26.91,26.92,26.86,26.89,40600.0,20.2867,20.2943,20.249,20.2716,40600.0
2009-10-07 13:50:00,26.88,26.9,26.84,26.89,34600.0,20.2641,20.2792,20.234,20.2716,34600.0
2009-10-07 14:00:00,26.89,26.92,26.81,26.81,53500.0,20.2716,20.2943,20.2113,20.2113,53500.0
2009-10-07 14:10:00,26.82,26.82,26.76,26.77,52500.0,20.2189,20.2189,20.1736,20.1812,52500.0
2009-10-07 14:20:00,26.77,26.86,26.77,26.85,33600.0,20.1812,20.249,20.1812,20.2415,33600.0
2009-10-07 14:30:00,26.85,26.9,26.84,26.89,32000.0,20.2415,20.2792,20.234,20.2716,32000.0
2009-10-07 14:40:00,26.88,26.91,26.85,26.89,53500.0,20.2641,20.2867,20.2415,20.2716,53500.0
2009-10-07 14:50:00,26.89,26.9,26.75,26.76,117800.0,20.2716,20.2792,20.1661,20.1736,117800.0
2009-10-07 15:00:00,26.76,26.77,26.71,26.77,77300.0,20.1736,20.1812,20.136,20.1812,77300.0
2009-10-07 15:10:00,26.78,26.81,26.76,26.77,111600.0,20.1887,20.2113,20.1736,20.1812,111600.0
2009-10-07 15:20:00,26.78,26.81,26.7,26.75,194600.0,20.1887,20.2113,20.1284,20.1661,194600.0
2009-10-07 15:30:00,26.75,26.79,26.75,26.78,150800.0,20.1661,20.1963,20.1661,20.1887,150800.0
2009-10-07 15:40:00,26.79,26.87,26.75,26.83,119100.0,20.1963,20.2566,20.1661,20.2264,119100.0
2009-10-07 15:50:00,26.83,26.88,26.81,26.87,147600.0,20.2264,20.2641,20.2113,20.2566,147600.0
2009-10-08 09:30:00,26.83,27.1,26.71,26.99,131000.0,20.2264,20.43,20.136,20.347,131000.0
2009-10-08 09:40:00,27.01,27.07,26.9,27.0,71800.0,20.3621,20.4073,20.2792,20.3546,71800.0
2009-10-08 09:50:00,26.99,27.0,26.77,26.8,85900.0,20.347,20.3546,20.1812,20.2038,85900.0
2009-10-08 10:00:00,26.8,26.81,26.52,26.53,139300.0,20.2038,20.2113,19.9927,20.0003,139300.0
2009-10-08 10:10:00,26.54,26.55,26.42,26.47,102400.0,20.0078,20.0153,19.9173,19.955,102400.0
2009-10-08 10:20:00,26.48,26.81,26.48,26.77,55200.0,19.9626,20.2113,19.9626,20.1812,55200.0
2009-10-08 10:30:00,26.77,26.94,26.76,26.93,52100.0,20.1812,20.3093,20.1736,20.3018,52100.0
2009-10-08 10:40:00,26.95,27.03,26.94,26.95,90700.0,20.3169,20.3772,20.3093,20.3169,90700.0
2009-10-08 10:50:00,26.95,27.06,26.94,27.04,79500.0,20.3169,20.3998,20.3093,20.3847,79500.0
2009-10-08 11:00:00,27.04,27.12,26.91,26.95,138900.0,20.3847,20.445,20.2867,20.3169,138900.0
2009-10-08 11:10:00,26.94,27.12,26.92,27.09,31700.0,20.3093,20.445,20.2943,20.4224,31700.0
2009-10-08 11:20:00,27.05,27.1,27.0,27.01,18700.0,20.3923,20.43,20.3546,20.3621,18700.0
2009-10-08 11:30:00,27.02,27.14,27.02,27.13,18000.0,20.3697,20.4601,20.3697,20.4526,18000.0
2009-10-08 11:40:00,27.13,27.14,27.06,27.09,90600.0,20.4526,20.4601,20.3998,20.4224,90600.0
2009-10-08 11:50:00,27.08,27.1,27.07,27.08,52400.0,20.4149,20.43,20.4073,20.4149,52400.0
2009-10-08 12:00:00,27.07,27.08,26.96,27.0,71000.0,20.4073,20.4149,20.3244,20.3546,71000.0
2009-10-08 12:10:00,27.0,27.01,26.97,26.99,16800.0,20.3546,20.3621,20.332,20.347,16800.0
2009-10-08 12:20:00,26.99,27.02,26.98,26.99,22700.0,20.347,20.3697,20.3395,20.347,22700.0
2009-10-08 12:30:00,26.99,27.02,26.89,26.89,19500.0,20.347,20.3697,20.2716,20.2716,19500.0
2009-10-08 12:40:00,26.9,27.01,26.9,26.98,24700.0,20.2792,20.3621,20.2792,20.3395,24700.0
2009-10-08 12:50:00,26.98,27.03,26.98,27.0,57600.0,20.3395,20.3772,20.3395,20.3546,57600.0
2009-10-08 13:00:00,27.01,27.17,26.99,27.17,55800.0,20.3621,20.4827,20.347,20.4827,55800.0
2009-10-08 13:10:00,27.17,27.2,27.12,27.17,53500.0,20.4827,20.5053,20.445,20.4827,53500.0
2009-10-08 13:20:00,27.17,27.18,27.08,27.1,50700.0,20.4827,20.4903,20.4149,20.43,50700.0
2009-10-08 13:30:00,27.1,27.12,27.04,27.05,50800.0,20.43,20.445,20.3847,20.3923,50800.0
2009-10-08 13:40:00,27.05,27.13,27.05,27.08,47900.0,20.3923,20.4526,20.3923,20.4149,47900.0
2009-10-08 13:50:00,27.08,27.1,27.05,27.07,46500.0,20.4149,20.43,20.3923,20.4073,46500.0
2009-10-08 14:00:00,27.07,27.1,27.04,27.05,39700.0,20.4073,20.43,20.3847,20.3923,39700.0
2009-10-08 14:10:00,27.05,27.06,27.01,27.06,29600.0,20.3923,20.3998,20.3621,20.3998,29600.0
2009-10-08 14:20:00,27.06,27.06,26.97,27.02,48300.0,20.3998,20.3998,20.332,20.3697,48300.0
2009-10-08 14:30:00,27.02,27.03,26.93,26.93,58100.0,20.3697,20.3772,20.3018,20.3018,58100.0
2009-10-08 14:40:00,26.94,27.01,26.93,26.99,38500.0,20.3093,20.3621,20.3018,20.347,38500.0
2009-10-08 14:50:00,26.99,27.04,26.95,26.96,98000.0,20.347,20.3847,20.3169,20.3244,98000.0
2009-10-08 15:00:00,26.96,27.01,26.96,26.99,48600.0,20.3244,20.3621,20.3244,20.347,48600.0
2009-10-08 15:10:00,27.0,27.0,26.95,26.96,26100.0,20.3546,20.3546,20.3169,20.3244,26100.0
2009-10-08 15:20:00,26.97,27.01,26.96,26.99,113300.0,20.332,20.3621,20.3244,20.347,113300.0
2009-10-08 15:30:00,27.0,27.08,26.97,27.06,148400.0,20.3546,20.4149,20.332,20.3998,148400.0
2009-10-08 15:40:00,27.06,27.19,27.06,27.08,219800.0,20.3998,20.4978,20.3998,20.4149,219800.0
2009-10-08 15:50:00,27.09,27.15,27.06,27.08,175200.0,20.4224,20.4677,20.3998,20.4149,175200.0
2009-10-09 09:30:00,27.09,27.25,27.08,27.23,36200.0,20.4224,20.543,20.4149,20.528,36200.0
2009-10-09 09:40:00,27.22,27.39,27.22,27.39,45500.0,20.5204,20.6486,20.5204,20.6486,45500.0
2009-10-09 09:50:00,27.39,27.46,27.37,27.41,46200.0,20.6486,20.7014,20.6335,20.6637,46200.0
2009-10-09 10:00:00,27.42,27.45,27.38,27.43,59400.0,20.6712,20.6938,20.641,20.6787,59400.0
2009-10-09 10:10:00,27.44,27.49,27.41,27.47,79000.0,20.6863,20.724,20.6637,20.7089,79000.0
2009-10-09 10:20:00,27.46,27.5,27.4,27.41,79400.0,20.7014,20.7315,20.6561,20.6637,79400.0
2009-10-09 10:30:00,27.41,27.42,27.36,27.4,35300.0,20.6637,20.6712,20.626,20.6561,35300.0
2009-10-09 10:40:00,27.39,27.41,27.38,27.39,27500.0,20.6486,20.6637,20.641,20.6486,27500.0
2009-10-09 10:50:00,27.39,27.45,27.39,27.44,24300.0,20.6486,20.6938,20.6486,20.6863,24300.0
2009-10-09 11:00:00,27.44,27.47,27.4,27.43,50200.0,20.6863,20.7089,20.6561,20.6787,50200.0
2009-10-09 11:10:00,27.44,27.48,27.41,27.44,39600.0,20.6863,20.7164,20.6637,20.6863,39600.0
2009-10-09 11:20:00,27.44,27.58,27.42,27.57,63700.0,20.6863,20.7918,20.6712,20.7843,63700.0
2009-10-09 11:30:00,27.57,27.66,27.56,27.62,38500.0,20.7843,20.8521,20.7767,20.822,38500.0
2009-10-09 11:40:00,27.62,27.62,27.57,27.57,9300.0,20.822,20.822,20.7843,20.7843,9300.0
2009-10-09 11:50:00,27.56,27.62,27.56,27.59,19500.0,20.7767,20.822,20.7767,20.7994,19500.0
2009-10-09 12:00:00,27.59,27.6,27.5,27.5,15900.0,20.7994,20.8069,20.7315,20.7315,15900.0
2009-10-09 12:10:00,27.5,27.5,27.44,27.47,20000.0,20.7315,20.7315,20.6863,20.7089,20000.0
2009-10-09 12:20:00,27.47,27.51,27.46,27.51,17400.0,20.7089,20.739,20.7014,20.739,17400.0
2009-10-09 12:30:00,27.49,27.51,27.46,27.5,16600.0,20.724,20.739,20.7014,20.7315,16600.0
2009-10-09 12:40:00,27.5,27.57,27.5,27.54,35000.0,20.7315,20.7843,20.7315,20.7617,35000.0
2009-10-09 12:50:00,27.55,27.6,27.54,27.6,23900.0,20.7692,20.8069,20.7617,20.8069,23900.0
2009-10-09 13:00:00,27.6,27.62,27.56,27.57,19100.0,20.8069,20.822,20.7767,20.7843,19100.0
2009-10-09 13:10:00,27.57,27.57,27.53,27.55,53100.0,20.7843,20.7843,20.7541,20.7692,53100.0
2009-10-09 13:20:00,27.54,27.55,27.51,27.51,11500.0,20.7617,20.7692,20.739,20.739,11500.0
2009-10-09 13:30:00,27.52,27.54,27.46,27.46,38500.0,20.7466,20.7617,20.7014,20.7014,38500.0
2009-10-09 13:40:00,27.47,27.56,27.44,27.56,40200.0,20.7089,20.7767,20.6863,20.7767,40200.0
2009-10-09 13:50:00,27.56,27.64,27.56,27.6,20500.0,20.7767,20.8371,20.7767,20.8069,20500.0
2009-10-09 14:00:00,27.61,27.61,27.55,27.56,26500.0,20.8144,20.8144,20.7692,20.7767,26500.0
2009-10-09 14:10:00,27.56,27.6,27.56,27.56,33900.0,20.7767,20.8069,20.7767,20.7767,33900.0
2009-10-09 14:20:00,27.56,27.57,27.51,27.51,68900.0,20.7767,20.7843,20.739,20.739,68900.0
2009-10-09 14:30:00,27.52,27.52,27.48,27.49,71200.0,20.7466,20.7466,20.7164,20.724,71200.0
2009-10-09 14:40:00,27.5,27.58,27.5,27.54,88200.0,20.7315,20.7918,20.7315,20.7617,88200.0
2009-10-09 14:50:00,27.53,27.58,27.51,27.55,140300.0,20.7541,20.7918,20.739,20.7692,140300.0
2009-10-09 15:00:00,27.55,27.57,27.51,27.55,74800.0,20.7692,20.7843,20.739,20.7692,74800.0
2009-10-09 15:10:00,27.54,27.59,27.54,27.57,51400.0,20.7617,20.7994,20.7617,20.7843,51400.0
2009-10-09 15:20:00,27.57,27.58,27.53,27.54,27100.0,20.7843,20.7918,20.7541,20.7617,27100.0
2009-10-09 15:30:00,27.54,27.54,27.49,27.5,50500.0,20.7617,20.7617,20.724,20.7315,50500.0
2009-10-09 15:40:00,27.5,27.51,27.44,27.48,61500.0,20.7315,20.739,20.6863,20.7164,61500.0
2009-10-09 15:50:00,27.48,27.58,27.45,27.56,207900.0,20.7164,20.7918,20.6938,20.7767,207900.0
2009-10-12 09:30:00,27.76,27.89,27.74,27.84,57700.0,20.9275,21.0255,20.9124,20.9878,57700.0
2009-10-12 09:40:00,27.84,27.86,27.76,27.76,8500.0,20.9878,21.0029,20.9275,20.9275,8500.0
2009-10-12 09:50:00,27.76,27.86,27.75,27.85,5300.0,20.9275,21.0029,20.92,20.9954,5300.0
2009-10-12 10:00:00,27.86,27.86,27.81,27.85,7800.0,21.0029,21.0029,20.9652,20.9954,7800.0
2009-10-12 10:10:00,27.85,27.86,27.74,27.74,101700.0,20.9954,21.0029,20.9124,20.9124,101700.0
2009-10-12 10:20:00,27.74,27.77,27.73,27.74,17200.0,20.9124,20.9351,20.9049,20.9124,17200.0
2009-10-12 10:30:00,27.73,27.78,27.73,27.77,7800.0,20.9049,20.9426,20.9049,20.9351,7800.0
2009-10-12 10:40:00,27.78,27.78,27.71,27.72,23400.0,20.9426,20.9426,20.8898,20.8974,23400.0
2009-10-12 10:50:00,27.73,27.75,27.72,27.72,11800.0,20.9049,20.92,20.8974,20.8974,11800.0
2009-10-12 11:00:00,27.73,27.74,27.71,27.73,14900.0,20.9049,20.9124,20.8898,20.9049,14900.0
2009-10-12 11:10:00,27.74,27.74,27.7,27.7,15400.0,20.9124,20.9124,20.8823,20.8823,15400.0
2009-10-12 11:20:00,27.7,27.7,27.66,27.68,16200.0,20.8823,20.8823,20.8521,20.8672,16200.0
2009-10-12 11:30:00,27.69,27.75,27.68,27.74,487300.0,20.8747,20.92,20.8672,20.9124,487300.0
2009-10-12 11:40:00,27.75,27.81,27.75,27.81,14000.0,20.92,20.9652,20.92,20.9652,14000.0
2009-10-12 11:50:00,27.81,27.98,27.81,27.98,32100.0,20.9652,21.0934,20.9652,21.0934,32100.0
2009-10-12 12:00:00,27.97,28.16,27.96,28.15,81000.0,21.0858,21.2291,21.0783,21.2215,81000.0
2009-10-12 12:10:00,28.16,28.23,28.12,28.14,123600.0,21.2291,21.2818,21.1989,21.214,123600.0
2009-10-12 12:20:00,28.13,28.2,28.13,28.16,41600.0,21.2064,21.2592,21.2064,21.2291,41600.0
2009-10-12 12:30:00,28.16,28.21,28.15,28.18,162200.0,21.2291,21.2668,21.2215,21.2441,162200.0
2009-10-12 12:40:00,28.2,28.22,28.17,28.19,27300.0,21.2592,21.2743,21.2366,21.2517,27300.0
2009-10-12 12:50:00,28.2,28.3,28.2,28.29,47700.0,21.2592,21.3346,21.2592,21.3271,47700.0
2009-10-12 13:00:00,28.28,28.31,28.25,28.29,32600.0,21.3195,21.3421,21.2969,21.3271,32600.0
2009-10-12 13:10:00,28.3,28.3,28.22,28.26,39900.0,21.3346,21.3346,21.2743,21.3045,39900.0
2009-10-12 13:20:00,28.26,28.27,28.25,28.26,25500.0,21.3045,21.312,21.2969,21.3045,25500.0
2009-10-12 13:30:00,28.26,28.32,28.25,28.32,22700.0,21.3045,21.3497,21.2969,21.3497,22700.0
2009-10-12 13:40:00,28.32,28.37,28.31,28.35,29900.0,21.3497,21.3874,21.3421,21.3723,29900.0
2009-10-12 13:50:00,28.36,28.38,28.35,28.36,298600.0,21.3798,21.3949,21.3723,21.3798,298600.0
2009-10-12 14:00:00,28.36,28.39,28.35,28.37,44600.0,21.3798,21.4025,21.3723,21.3874,44600.0
2009-10-12 14:10:00,28.37,28.37,28.28,28.28,50000.0,21.3874,21.3874,21.3195,21.3195,50000.0
2009-10-12 14:20:00,28.28,28.3,28.18,28.26,45500.0,21.3195,21.3346,21.2441,21.3045,45500.0
2009-10-12 14:30:00,28.25,28.28,28.23,28.27,59600.0,21.2969,21.3195,21.2818,21.312,59600.0
2009-10-12 14:40:00,28.26,28.29,28.24,28.27,106700.0,21.3045,21.3271,21.2894,21.312,106700.0
2009-10-12 14:50:00,28.27,28.28,28.19,28.27,60700.0,21.312,21.3195,21.2517,21.312,60700.0
2009-10-12 15:00:00,28.27,28.36,28.26,28.36,86700.0,21.312,21.3798,21.3045,21.3798,86700.0
2009-10-12 15:10:00,28.36,28.39,28.33,28.35,48700.0,21.3798,21.4025,21.3572,21.3723,48700.0
2009-10-12 15:20:00,28.35,28.4,28.34,28.39,38100.0,21.3723,21.41,21.3648,21.4025,38100.0
2009-10-12 15:30:00,28.4,28.42,28.28,28.3,102200.0,21.41,21.4251,21.3195,21.3346,102200.0
2009-10-12 15:40:00,28.29,28.31,28.28,28.29,83300.0,21.3271,21.3421,21.3195,21.3271,83300.0
2009-10-12 15:50:00,28.28,28.36,28.28,28.36,104100.0,21.3195,21.3798,21.3195,21.3798,104100.0
2009-10-13 09:30:00,28.13,28.3,28.0,28.05,22400.0,21.2064,21.3346,21.1084,21.1461,22400.0
2009-10-13 09:40:00,28.05,28.1,27.92,27.96,64400.0,21.1461,21.1838,21.0481,21.0783,64400.0
2009-10-13 09:50:00,27.95,27.99,27.87,27.98,43300.0,21.0708,21.1009,21.0104,21.0934,43300.0
2009-10-13 10:00:00,27.94,27.96,27.79,27.8,38000.0,21.0632,21.0783,20.9501,20.9577,38000.0
2009-10-13 10:10:00,27.79,27.85,27.73,27.85,26500.0,20.9501,20.9954,20.9049,20.9954,26500.0
2009-10-13 10:20:00,27.84,27.85,27.71,27.76,16600.0,20.9878,20.9954,20.8898,20.9275,16600.0
2009-10-13 10:30:00,27.76,27.79,27.71,27.72,14300.0,20.9275,20.9501,20.8898,20.8974,14300.0
2009-10-13 10:40:00,27.72,27.84,27.72,27.8,19400.0,20.8974,20.9878,20.8974,20.9577,19400.0
2009-10-13 10:50:00,27.81,27.85,27.81,27.85,12100.0,20.9652,20.9954,20.9652,20.9954,12100.0
2009-10-13 11:00:00,27.84,27.84,27.72,27.73,20700.0,20.9878,20.9878,20.8974,20.9049,20700.0
2009-10-13 11:10:00,27.72,27.78,27.71,27.76,24000.0,20.8974,20.9426,20.8898,20.9275,24000.0
2009-10-13 11:20:00,27.76,27.86,27.76,27.84,20700.0,20.9275,21.0029,20.9275,20.9878,20700.0
2009-10-13 11:30:00,27.85,27.94,27.85,27.92,15700.0,20.9954,21.0632,20.9954,21.0481,15700.0
2009-10-13 11:40:00,27.94,28.1,27.94,28.08,30300.0,21.0632,21.1838,21.0632,21.1688,30300.0
2009-10-13 11:50:00,28.09,28.13,28.03,28.1,55700.0,21.1763,21.2064,21.1311,21.1838,55700.0
2009-10-13 12:00:00,28.09,28.13,28.05,28.06,19500.0,21.1763,21.2064,21.1461,21.1537,19500.0
2009-10-13 12:10:00,28.07,28.07,28.01,28.01,10100.0,21.1612,21.1612,21.116,21.116,10100.0
2009-10-13 12:20:00,28.01,28.01,27.92,27.93,31100.0,21.116,21.116,21.0481,21.0557,31100.0
2009-10-13 12:30:00,27.92,27.94,27.9,27.91,30000.0,21.0481,21.0632,21.0331,21.0406,30000.0
2009-10-13 12:40:00,27.91,27.98,27.91,27.95,19000.0,21.0406,21.0934,21.0406,21.0708,19000.0
2009-10-13 12:50:00,27.95,28.0,27.95,28.0,14200.0,21.0708,21.1084,21.0708,21.1084,14200.0
2009-10-13 13:00:00,27.99,28.12,27.99,28.1,21100.0,21.1009,21.1989,21.1009,21.1838,21100.0
2009-10-13 13:10:00,28.1,28.16,28.08,28.15,27100.0,21.1838,21.2291,21.1688,21.2215,27100.0
2009-10-13 13:20:00,28.14,28.17,28.11,28.16,21800.0,21.214,21.2366,21.1914,21.2291,21800.0
2009-10-13 13:30:00,28.16,28.23,28.15,28.22,34100.0,21.2291,21.2818,21.2215,21.2743,34100.0
2009-10-13 13:40:00,28.21,28.24,28.17,28.24,48000.0,21.2668,21.2894,21.2366,21.2894,48000.0
2009-10-13 13:50:00,28.24,28.36,28.23,28.33,31900.0,21.2894,21.3798,21.2818,21.3572,31900.0
2009-10-13 14:00:00,28.33,28.38,28.26,28.27,51300.0,21.3572,21.3949,21.3045,21.312,51300.0
2009-10-13 14:10:00,28.26,28.36,28.26,28.33,25500.0,21.3045,21.3798,21.3045,21.3572,25500.0
2009-10-13 14:20:00,28.32,28.35,28.29,28.35,25700.0,21.3497,21.3723,21.3271,21.3723,25700.0
2009-10-13 14:30:00,28.34,28.35,28.31,28.33,29700.0,21.3648,21.3723,21.3421,21.3572,29700.0
2009-10-13 14:40:00,28.33,28.39,28.33,28.37,29400.0,21.3572,21.4025,21.3572,21.3874,29400.0
2009-10-13 14:50:00,28.38,28.39,28.32,28.34,20000.0,21.3949,21.4025,21.3497,21.3648,20000.0
2009-10-13 15:00:00,28.33,28.34,28.23,28.23,38900.0,21.3572,21.3648,21.2818,21.2818,38900.0
2009-10-13 15:10:00,28.23,28.25,28.18,28.22,37800.0,21.2818,21.2969,21.2441,21.2743,37800.0
2009-10-13 15:20:00,28.21,28.25,28.18,28.18,31500.0,21.2668,21.2969,21.2441,21.2441,31500.0
2009-10-13 15:30:00,28.18,28.24,28.17,28.2,44100.0,21.2441,21.2894,21.2366,21.2592,44100.0
2009-10-13 15:40:00,28.2,28.27,28.19,28.22,41800.0,21.2592,21.312,21.2517,21.2743,41800.0
2009-10-13 15:50:00,28.23,28.27,28.18,28.23,90900.0,21.2818,21.312,21.2441,21.2818,90900.0
2009-10-14 09:30:00,28.38,28.75,28.38,28.72,69700.0,21.3949,21.6739,21.3949,21.6512,69700.0
2009-10-14 09:40:00,28.71,28.81,28.69,28.71,154300.0,21.6437,21.7191,21.6286,21.6437,154300.0
2009-10-14 09:50:00,28.71,28.72,28.52,28.52,146300.0,21.6437,21.6512,21.5005,21.5005,146300.0
2009-10-14 10:00:00,28.52,28.59,28.47,28.47,64800.0,21.5005,21.5532,21.4628,21.4628,64800.0
2009-10-14 10:10:00,28.46,28.56,28.46,28.51,27200.0,21.4552,21.5306,21.4552,21.4929,27200.0
2009-10-14 10:20:00,28.51,28.67,28.51,28.62,39000.0,21.4929,21.6135,21.4929,21.5758,39000.0
2009-10-14 10:30:00,28.62,28.71,28.5,28.69,37800.0,21.5758,21.6437,21.4854,21.6286,37800.0
2009-10-14 10:40:00,28.69,28.7,28.63,28.69,26200.0,21.6286,21.6362,21.5834,21.6286,26200.0
2009-10-14 10:50:00,28.7,28.83,28.7,28.78,46300.0,21.6362,21.7342,21.6362,21.6965,46300.0
2009-10-14 11:00:00,28.78,28.78,28.73,28.75,27100.0,21.6965,21.6965,21.6588,21.6739,27100.0
2009-10-14 11:10:00,28.76,28.82,28.75,28.82,30600.0,21.6814,21.7266,21.6739,21.7266,30600.0
2009-10-14 11:20:00,28.82,28.83,28.75,28.76,21000.0,21.7266,21.7342,21.6739,21.6814,21000.0
2009-10-14 11:30:00,28.76,28.79,28.75,28.78,19300.0,21.6814,21.704,21.6739,21.6965,19300.0
2009-10-14 11:40:00,28.79,28.83,28.77,28.8,22400.0,21.704,21.7342,21.6889,21.7115,22400.0
2009-10-14 11:50:00,28.8,28.83,28.78,28.8,26800.0,21.7115,21.7342,21.6965,21.7115,26800.0
2009-10-14 12:00:00,28.79,28.81,28.78,28.8,10800.0,21.704,21.7191,21.6965,21.7115,10800.0
2009-10-14 12:10:00,28.81,28.81,28.75,28.77,24400.0,21.7191,21.7191,21.6739,21.6889,24400.0
2009-10-14 12:20:00,28.77,28.79,28.75,28.76,32200.0,21.6889,21.704,21.6739,21.6814,32200.0
2009-10-14 12:30:00,28.76,28.77,28.75,28.77,20500.0,21.6814,21.6889,21.6739,21.6889,20500.0
2009-10-14 12:40:00,28.77,28.77,28.75,28.76,14100.0,21.6889,21.6889,21.6739,21.6814,14100.0
2009-10-14 12:50:00,28.76,28.78,28.75,28.76,16500.0,21.6814,21.6965,21.6739,21.6814,16500.0
2009-10-14 13:00:00,28.76,28.77,28.75,28.76,21600.0,21.6814,21.6889,21.6739,21.6814,21600.0
2009-10-14 13:10:00,28.76,28.79,28.75,28.79,16200.0,21.6814,21.704,21.6739,21.704,16200.0
2009-10-14 13:20:00,28.78,28.79,28.75,28.76,25700.0,21.6965,21.704,21.6739,21.6814,25700.0
2009-10-14 13:30:00,28.75,28.79,28.73,28.78,38400.0,21.6739,21.704,21.6588,21.6965,38400.0
2009-10-14 13:40:00,28.78,28.79,28.78,28.79,9900.0,21.6965,21.704,21.6965,21.704,9900.0
2009-10-14 13:50:00,28.78,28.83,28.76,28.83,126900.0,21.6965,21.7342,21.6814,21.7342,126900.0
2009-10-14 14:00:00,28.83,28.87,28.82,28.86,38600.0,21.7342,21.7643,21.7266,21.7568,38600.0
2009-10-14 14:10:00,28.85,28.91,28.84,28.9,51700.0,21.7492,21.7945,21.7417,21.7869,51700.0
2009-10-14 14:20:00,28.9,28.95,28.89,28.94,42700.0,21.7869,21.8246,21.7794,21.8171,42700.0
2009-10-14 14:30:00,28.95,28.98,28.94,28.97,46400.0,21.8246,21.8472,21.8171,21.8397,46400.0
2009-10-14 14:40:00,28.98,28.98,28.94,28.97,48400.0,21.8472,21.8472,21.8171,21.8397,48400.0
2009-10-14 14:50:00,28.97,29.0,28.91,28.99,81100.0,21.8397,21.8623,21.7945,21.8548,81100.0
2009-10-14 15:00:00,29.0,29.09,28.98,29.09,133200.0,21.8623,21.9302,21.8472,21.9302,133200.0
2009-10-14 15:10:00,29.08,29.12,29.05,29.11,69100.0,21.9226,21.9528,21.9,21.9452,69100.0
2009-10-14 15:20:00,29.1,29.13,29.06,29.12,47400.0,21.9377,21.9603,21.9076,21.9528,47400.0
2009-10-14 15:30:00,29.13,29.13,29.07,29.09,69400.0,21.9603,21.9603,21.9151,21.9302,69400.0
2009-10-14 15:40:00,29.09,29.1,29.02,29.03,209600.0,21.9302,21.9377,21.8774,21.8849,209600.0
2009-10-14 15:50:00,29.04,29.05,29.0,29.05,233600.0,21.8925,21.9,21.8623,21.9,233600.0
2009-10-15 09:30:00,28.77,28.91,28.69,28.85,45400.0,21.6889,21.7945,21.6286,21.7492,45400.0
2009-10-15 09:40:00,28.88,28.93,28.86,28.86,62600.0,21.7719,21.8095,21.7568,21.7568,62600.0
2009-10-15 09:50:00,28.86,28.96,28.86,28.96,29200.0,21.7568,21.8322,21.7568,21.8322,29200.0
2009-10-15 10:00:00,28.95,29.11,28.91,29.04,65400.0,21.8246,21.9452,21.7945,21.8925,65400.0
2009-10-15 10:10:00,29.03,29.04,28.93,29.02,30700.0,21.8849,21.8925,21.8095,21.8774,30700.0
2009-10-15 10:20:00,29.02,29.03,28.99,29.0,26100.0,21.8774,21.8849,21.8548,21.8623,26100.0
2009-10-15 10:30:00,28.99,29.02,28.87,28.88,793100.0,21.8548,21.8774,21.7643,21.7719,793100.0
2009-10-15 10:40:00,28.88,28.89,28.83,28.85,24700.0,21.7719,21.7794,21.7342,21.7492,24700.0
2009-10-15 10:50:00,28.85,29.02,28.84,29.02,26700.0,21.7492,21.8774,21.7417,21.8774,26700.0
2009-10-15 11:00:00,29.03,29.12,29.0,29.11,76700.0,21.8849,21.9528,21.8623,21.9452,76700.0
2009-10-15 11:10:00,29.11,29.13,28.88,28.88,30400.0,21.9452,21.9603,21.7719,21.7719,30400.0
2009-10-15 11:20:00,28.88,28.91,28.81,28.81,58900.0,21.7719,21.7945,21.7191,21.7191,58900.0
2009-10-15 11:30:00,28.81,28.91,28.81,28.9,40400.0,21.7191,21.7945,21.7191,21.7869,40400.0
2009-10-15 11:40:00,28.9,28.91,28.85,28.9,30500.0,21.7869,21.7945,21.7492,21.7869,30500.0
2009-10-15 11:50:00,28.9,28.91,28.78,28.8,65900.0,21.7869,21.7945,21.6965,21.7115,65900.0
2009-10-15 12:00:00,28.8,28.8,28.74,28.75,22800.0,21.7115,21.7115,21.6663,21.6739,22800.0
2009-10-15 12:10:00,28.75,28.8,28.74,28.79,37900.0,21.6739,21.7115,21.6663,21.704,37900.0
2009-10-15 12:20:00,28.79,28.83,28.79,28.81,20800.0,21.704,21.7342,21.704,21.7191,20800.0
2009-10-15 12:30:00,28.82,28.94,28.75,28.93,114500.0,21.7266,21.8171,21.6739,21.8095,114500.0
2009-10-15 12:40:00,28.91,28.91,28.83,28.84,97700.0,21.7945,21.7945,21.7342,21.7417,97700.0
2009-10-15 12:50:00,28.83,28.87,28.83,28.86,29200.0,21.7342,21.7643,21.7342,21.7568,29200.0
2009-10-15 13:00:00,28.86,28.86,28.84,28.86,20500.0,21.7568,21.7568,21.7417,21.7568,20500.0
2009-10-15 13:10:00,28.86,28.88,28.84,28.85,35100.0,21.7568,21.7719,21.7417,21.7492,35100.0
2009-10-15 13:20:00,28.84,28.9,28.84,28.9,35000.0,21.7417,21.7869,21.7417,21.7869,35000.0
2009-10-15 13:30:00,28.9,28.91,28.88,28.9,46900.0,21.7869,21.7945,21.7719,21.7869,46900.0
2009-10-15 13:40:00,28.9,28.91,28.88,28.9,28200.0,21.7869,21.7945,21.7719,21.7869,28200.0
2009-10-15 13:50:00,28.9,28.93,28.89,28.92,41000.0,21.7869,21.8095,21.7794,21.802,41000.0
2009-10-15 14:00:00,28.93,28.99,28.92,28.98,19000.0,21.8095,21.8548,21.802,21.8472,19000.0
2009-10-15 14:10:00,28.97,29.0,28.96,28.99,15600.0,21.8397,21.8623,21.8322,21.8548,15600.0
2009-10-15 14:20:00,29.0,29.0,28.95,28.95,17700.0,21.8623,21.8623,21.8246,21.8246,17700.0
2009-10-15 14:30:00,28.96,29.0,28.95,29.0,33300.0,21.8322,21.8623,21.8246,21.8623,33300.0
2009-10-15 14:40:00,29.0,29.0,28.96,28.99,49500.0,21.8623,21.8623,21.8322,21.8548,49500.0
2009-10-15 14:50:00,28.99,29.0,28.94,28.94,54700.0,21.8548,21.8623,21.8171,21.8171,54700.0
2009-10-15 15:00:00,28.95,28.97,28.94,28.96,20000.0,21.8246,21.8397,21.8171,21.8322,20000.0
2009-10-15 15:10:00,28.97,28.98,28.9,28.9,58000.0,21.8397,21.8472,21.7869,21.7869,58000.0
2009-10-15 15:20:00,28.91,28.92,28.89,28.89,79700.0,21.7945,21.802,21.7794,21.7794,79700.0
2009-10-15 15:30:00,28.9,28.98,28.89,28.9,108100.0,21.7869,21.8472,21.7794,21.7869,108100.0
2009-10-15 15:40:00,28.9,28.95,28.89,28.95,129000.0,21.7869,21.8246,21.7794,21.8246,129000.0
2009-10-15 15:50:00,28.95,29.05,28.95,29.05,101700.0,21.8246,21.9,21.8246,21.9,101700.0
2009-10-16 09:30:00,28.74,28.81,28.61,28.64,27200.0,21.6663,21.7191,21.5683,21.5909,27200.0
2009-10-16 09:40:00,28.69,28.71,28.5,28.66,26400.0,21.6286,21.6437,21.4854,21.606,26400.0
2009-10-16 09:50:00,28.67,28.73,28.54,28.57,26100.0,21.6135,21.6588,21.5155,21.5382,26100.0
2009-10-16 10:00:00,28.56,28.58,28.55,28.57,26700.0,21.5306,21.5457,21.5231,21.5382,26700.0
2009-10-16 10:10:00,28.57,28.7,28.55,28.7,19400.0,21.5382,21.6362,21.5231,21.6362,19400.0
2009-10-16 10:20:00,28.7,28.73,28.64,28.71,26800.0,21.6362,21.6588,21.5909,21.6437,26800.0
2009-10-16 10:30:00,28.7,28.78,28.7,28.74,16100.0,21.6362,21.6965,21.6362,21.6663,16100.0
2009-10-16 10:40:00,28.74,28.74,28.61,28.72,47100.0,21.6663,21.6663,21.5683,21.6512,47100.0
2009-10-16 10:50:00,28.72,28.72,28.61,28.62,18300.0,21.6512,21.6512,21.5683,21.5758,18300.0
2009-10-16 11:00:00,28.62,28.76,28.6,28.73,24600.0,21.5758,21.6814,21.5608,21.6588,24600.0
2009-10-16 11:10:00,28.71,28.88,28.71,28.88,26000.0,21.6437,21.7719,21.6437,21.7719,26000.0
2009-10-16 11:20:00,28.89,28.97,28.89,28.93,29100.0,21.7794,21.8397,21.7794,21.8095,29100.0
2009-10-16 11:30:00,28.93,29.04,28.93,28.97,46200.0,21.8095,21.8925,21.8095,21.8397,46200.0
2009-10-16 11:40:00,28.97,28.98,28.84,28.88,27000.0,21.8397,21.8472,21.7417,21.7719,27000.0
2009-10-16 11:50:00,28.9,29.0,28.9,28.99,19700.0,21.7869,21.8623,21.7869,21.8548,19700.0
2009-10-16 12:00:00,28.99,29.1,28.99,29.05,41700.0,21.8548,21.9377,21.8548,21.9,41700.0
2009-10-16 12:10:00,29.04,29.09,28.98,28.98,12300.0,21.8925,21.9302,21.8472,21.8472,12300.0
2009-10-16 12:20:00,28.98,29.04,28.95,29.0,12600.0,21.8472,21.8925,21.8246,21.8623,12600.0
2009-10-16 12:30:00,29.0,29.05,28.99,29.04,7300.0,21.8623,21.9,21.8548,21.8925,7300.0
2009-10-16 12:40:00,29.04,29.08,29.01,29.02,13100.0,21.8925,21.9226,21.8699,21.8774,13100.0
2009-10-16 12:50:00,29.03,29.04,29.0,29.03,10900.0,21.8849,21.8925,21.8623,21.8849,10900.0
2009-10-16 13:00:00,29.03,29.03,28.93,28.95,20000.0,21.8849,21.8849,21.8095,21.8246,20000.0
2009-10-16 13:10:00,28.95,28.99,28.94,28.99,12500.0,21.8246,21.8548,21.8171,21.8548,12500.0
2009-10-16 13:20:00,28.99,29.0,28.97,28.98,24500.0,21.8548,21.8623,21.8397,21.8472,24500.0
2009-10-16 13:30:00,28.99,28.99,28.91,28.92,17400.0,21.8548,21.8548,21.7945,21.802,17400.0
2009-10-16 13:40:00,28.92,28.92,28.91,28.91,10300.0,21.802,21.802,21.7945,21.7945,10300.0
2009-10-16 13:50:00,28.91,28.93,28.86,28.87,68000.0,21.7945,21.8095,21.7568,21.7643,68000.0
2009-10-16 14:00:00,28.87,28.91,28.84,28.88,47800.0,21.7643,21.7945,21.7417,21.7719,47800.0
2009-10-16 14:10:00,28.87,28.92,28.84,28.92,20000.0,21.7643,21.802,21.7417,21.802,20000.0
2009-10-16 14:20:00,28.92,29.0,28.91,29.0,28300.0,21.802,21.8623,21.7945,21.8623,28300.0
2009-10-16 14:30:00,29.0,29.05,28.97,29.05,40400.0,21.8623,21.9,21.8397,21.9,40400.0
2009-10-16 14:40:00,29.04,29.04,28.97,28.97,23500.0,21.8925,21.8925,21.8397,21.8397,23500.0
2009-10-16 14:50:00,28.98,29.03,28.97,29.01,27900.0,21.8472,21.8849,21.8397,21.8699,27900.0
2009-10-16 15:00:00,29.0,29.01,28.9,28.93,172600.0,21.8623,21.8699,21.7869,21.8095,172600.0
2009-10-16 15:10:00,28.94,28.95,28.82,28.88,85200.0,21.8171,21.8246,21.7266,21.7719,85200.0
2009-10-16 15:20:00,28.87,28.96,28.87,28.96,39300.0,21.7643,21.8322,21.7643,21.8322,39300.0
2009-10-16 15:30:00,28.96,28.97,28.9,28.9,91900.0,21.8322,21.8397,21.7869,21.7869,91900.0
2009-10-16 15:40:00,28.89,28.95,28.85,28.89,118400.0,21.7794,21.8246,21.7492,21.7794,118400.0
2009-10-16 15:50:00,28.9,28.9,28.79,28.79,119000.0,21.7869,21.7869,21.704,21.704,119000.0
2009-10-19 09:30:00,28.88,29.0,28.51,28.51,32900.0,21.7719,21.8623,21.4929,21.4929,32900.0
2009-10-19 09:40:00,28.55,28.66,28.54,28.62,21000.0,21.5231,21.606,21.5155,21.5758,21000.0
2009-10-19 09:50:00,28.61,28.61,28.47,28.47,13400.0,21.5683,21.5683,21.4628,21.4628,13400.0
2009-10-19 10:00:00,28.46,28.78,28.41,28.78,37100.0,21.4552,21.6965,21.4175,21.6965,37100.0
2009-10-19 10:10:00,28.78,28.82,28.55,28.6,22100.0,21.6965,21.7266,21.5231,21.5608,22100.0
2009-10-19 10:20:00,28.61,28.76,28.61,28.75,11500.0,21.5683,21.6814,21.5683,21.6739,11500.0
2009-10-19 10:30:00,28.76,28.82,28.76,28.79,12900.0,21.6814,21.7266,21.6814,21.704,12900.0
2009-10-19 10:40:00,28.79,28.81,28.74,28.81,16500.0,21.704,21.7191,21.6663,21.7191,16500.0
2009-10-19 10:50:00,28.81,28.88,28.79,28.79,15100.0,21.7191,21.7719,21.704,21.704,15100.0
2009-10-19 11:00:00,28.79,28.8,28.64,28.65,17400.0,21.704,21.7115,21.5909,21.5985,17400.0
2009-10-19 11:10:00,28.65,28.77,28.65,28.77,15000.0,21.5985,21.6889,21.5985,21.6889,15000.0
2009-10-19 11:20:00,28.76,28.92,28.76,28.88,13500.0,21.6814,21.802,21.6814,21.7719,13500.0
2009-10-19 11:30:00,28.87,28.91,28.79,28.83,19200.0,21.7643,21.7945,21.704,21.7342,19200.0
2009-10-19 11:40:00,28.82,28.87,28.82,28.87,21400.0,21.7266,21.7643,21.7266,21.7643,21400.0
2009-10-19 11:50:00,28.87,28.87,28.83,28.83,10800.0,21.7643,21.7643,21.7342,21.7342,10800.0
2009-10-19 12:00:00,28.83,28.83,28.77,28.82,18900.0,21.7342,21.7342,21.6889,21.7266,18900.0
2009-10-19 12:10:00,28.82,28.95,28.81,28.92,39000.0,21.7266,21.8246,21.7191,21.802,39000.0
2009-10-19 12:20:00,28.91,29.15,28.91,29.14,47900.0,21.7945,21.9754,21.7945,21.9679,47900.0
2009-10-19 12:30:00,29.14,29.18,29.06,29.06,23300.0,21.9679,21.998,21.9076,21.9076,23300.0
2009-10-19 12:40:00,29.07,29.08,29.06,29.07,6500.0,21.9151,21.9226,21.9076,21.9151,6500.0
2009-10-19 12:50:00,29.06,29.06,28.96,28.96,7800.0,21.9076,21.9076,21.8322,21.8322,7800.0
2009-10-19 13:00:00,28.95,28.98,28.89,28.98,20700.0,21.8246,21.8472,21.7794,21.8472,20700.0
2009-10-19 13:10:00,28.97,28.98,28.89,28.89,13900.0,21.8397,21.8472,21.7794,21.7794,13900.0
2009-10-19 13:20:00,28.91,28.94,28.9,28.92,14600.0,21.7945,21.8171,21.7869,21.802,14600.0
2009-10-19 13:30:00,28.92,29.08,28.92,29.08,35800.0,21.802,21.9226,21.802,21.9226,35800.0
2009-10-19 13:40:00,29.07,29.09,29.01,29.04,12700.0,21.9151,21.9302,21.8699,21.8925,12700.0
2009-10-19 13:50:00,29.04,29.04,29.01,29.02,7300.0,21.8925,21.8925,21.8699,21.8774,7300.0
2009-10-19 14:00:00,29.02,29.08,29.0,29.08,16900.0,21.8774,21.9226,21.8623,21.9226,16900.0
2009-10-19 14:10:00,29.08,29.09,29.05,29.05,22800.0,21.9226,21.9302,21.9,21.9,22800.0
2009-10-19 14:20:00,29.04,29.09,29.01,29.09,17200.0,21.8925,21.9302,21.8699,21.9302,17200.0
2009-10-19 14:30:00,29.09,29.16,29.07,29.13,33100.0,21.9302,21.9829,21.9151,21.9603,33100.0
2009-10-19 14:40:00,29.13,29.15,29.1,29.14,30000.0,21.9603,21.9754,21.9377,21.9679,30000.0
2009-10-19 14:50:00,29.14,29.14,29.08,29.11,27100.0,21.9679,21.9679,21.9226,21.9452,27100.0
2009-10-19 15:00:00,29.11,29.14,29.09,29.1,18100.0,21.9452,21.9679,21.9302,21.9377,18100.0
2009-10-19 15:10:00,29.09,29.1,29.03,29.03,19200.0,21.9302,21.9377,21.8849,21.8849,19200.0
2009-10-19 15:20:00,29.04,29.06,29.0,29.01,33500.0,21.8925,21.9076,21.8623,21.8699,33500.0
2009-10-19 15:30:00,29.0,29.01,28.89,28.93,70300.0,21.8623,21.8699,21.7794,21.8095,70300.0
2009-10-19 15:40:00,28.92,29.0,28.92,28.97,77000.0,21.802,21.8623,21.802,21.8397,77000.0
2009-10-19 15:50:00,28.97,29.0,28.91,28.92,70700.0,21.8397,21.8623,21.7945,21.802,70700.0
2009-10-20 09:30:00,28.9,28.94,28.75,28.75,23300.0,21.7869,21.8171,21.6739,21.6739,23300.0
2009-10-20 09:40:00,28.77,28.8,28.53,28.53,23800.0,21.6889,21.7115,21.508,21.508,23800.0
2009-10-20 09:50:00,28.54,28.57,28.34,28.37,51000.0,21.5155,21.5382,21.3648,21.3874,51000.0
2009-10-20 10:00:00,28.37,28.38,28.27,28.33,46500.0,21.3874,21.3949,21.312,21.3572,46500.0
2009-10-20 10:10:00,28.34,28.37,28.26,28.28,35300.0,21.3648,21.3874,21.3045,21.3195,35300.0
2009-10-20 10:20:00,28.27,28.39,28.23,28.38,34400.0,21.312,21.4025,21.2818,21.3949,34400.0
2009-10-20 10:30:00,28.38,28.4,28.34,28.37,21700.0,21.3949,21.41,21.3648,21.3874,21700.0
2009-10-20 10:40:00,28.38,28.4,28.34,28.35,9900.0,21.3949,21.41,21.3648,21.3723,9900.0
2009-10-20 10:50:00,28.36,28.36,28.34,28.35,48100.0,21.3798,21.3798,21.3648,21.3723,48100.0
2009-10-20 11:00:00,28.35,28.38,28.34,28.37,31700.0,21.3723,21.3949,21.3648,21.3874,31700.0
2009-10-20 11:10:00,28.37,28.37,28.33,28.36,16000.0,21.3874,21.3874,21.3572,21.3798,16000.0
2009-10-20 11:20:00,28.36,28.42,28.28,28.28,15300.0,21.3798,21.4251,21.3195,21.3195,15300.0
2009-10-20 11:30:00,28.3,28.31,28.19,28.19,18000.0,21.3346,21.3421,21.2517,21.2517,18000.0
2009-10-20 11:40:00,28.19,28.21,28.05,28.2,66000.0,21.2517,21.2668,21.1461,21.2592,66000.0
2009-10-20 11:50:00,28.19,28.2,28.14,28.18,30500.0,21.2517,21.2592,21.214,21.2441,30500.0
2009-10-20 12:00:00,28.19,28.2,28.14,28.15,43900.0,21.2517,21.2592,21.214,21.2215,43900.0
2009-10-20 12:10:00,28.16,28.18,28.11,28.13,17600.0,21.2291,21.2441,21.1914,21.2064,17600.0
2009-10-20 12:20:00,28.13,28.17,28.13,28.15,8700.0,21.2064,21.2366,21.2064,21.2215,8700.0
2009-10-20 12:30:00,28.16,28.16,28.04,28.05,22000.0,21.2291,21.2291,21.1386,21.1461,22000.0
2009-10-20 12:40:00,28.05,28.11,28.04,28.1,17100.0,21.1461,21.1914,21.1386,21.1838,17100.0
2009-10-20 12:50:00,28.1,28.13,28.1,28.12,12800.0,21.1838,21.2064,21.1838,21.1989,12800.0
2009-10-20 13:00:00,28.12,28.17,28.11,28.15,15900.0,21.1989,21.2366,21.1914,21.2215,15900.0
2009-10-20 13:10:00,28.15,28.2,28.15,28.17,12100.0,21.2215,21.2592,21.2215,21.2366,12100.0
2009-10-20 13:20:00,28.17,28.21,28.17,28.18,13500.0,21.2366,21.2668,21.2366,21.2441,13500.0
2009-10-20 13:30:00,28.18,28.21,28.17,28.2,15900.0,21.2441,21.2668,21.2366,21.2592,15900.0
2009-10-20 13:40:00,28.21,28.21,28.12,28.14,10700.0,21.2668,21.2668,21.1989,21.214,10700.0
2009-10-20 13:50:00,28.14,28.18,28.12,28.14,26600.0,21.214,21.2441,21.1989,21.214,26600.0
2009-10-20 14:00:00,28.14,28.21,28.14,28.19,17800.0,21.214,21.2668,21.214,21.2517,17800.0
2009-10-20 14:10:00,28.2,28.21,28.18,28.21,11200.0,21.2592,21.2668,21.2441,21.2668,11200.0
2009-10-20 14:20:00,28.21,28.21,28.17,28.17,15700.0,21.2668,21.2668,21.2366,21.2366,15700.0
2009-10-20 14:30:00,28.17,28.26,28.17,28.25,38200.0,21.2366,21.3045,21.2366,21.2969,38200.0
2009-10-20 14:40:00,28.25,28.25,28.19,28.21,20800.0,21.2969,21.2969,21.2517,21.2668,20800.0
2009-10-20 14:50:00,28.21,28.25,28.2,28.22,22400.0,21.2668,21.2969,21.2592,21.2743,22400.0
2009-10-20 15:00:00,28.23,28.26,28.19,28.19,22100.0,21.2818,21.3045,21.2517,21.2517,22100.0
2009-10-20 15:10:00,28.18,28.19,28.15,28.17,16800.0,21.2441,21.2517,21.2215,21.2366,16800.0
2009-10-20 15:20:00,28.17,28.18,28.09,28.1,49400.0,21.2366,21.2441,21.1763,21.1838,49400.0
2009-10-20 15:30:00,28.1,28.24,28.09,28.22,60200.0,21.1838,21.2894,21.1763,21.2743,60200.0
2009-10-20 15:40:00,28.22,28.22,28.14,28.17,66100.0,21.2743,21.2743,21.214,21.2366,66100.0
2009-10-20 15:50:00,28.17,28.24,28.16,28.22,121800.0,21.2366,21.2894,21.2291,21.2743,121800.0
2009-10-21 09:30:00,27.77,27.79,27.21,27.63,267100.0,20.9351,20.9501,20.5129,20.8295,267100.0
2009-10-21 09:40:00,27.61,27.67,27.45,27.6,279700.0,20.8144,20.8597,20.6938,20.8069,279700.0
2009-10-21 09:50:00,27.58,27.58,27.48,27.5,282000.0,20.7918,20.7918,20.7164,20.7315,282000.0
2009-10-21 10:00:00,27.5,27.58,27.5,27.54,56900.0,20.7315,20.7918,20.7315,20.7617,56900.0
2009-10-21 10:10:00,27.54,27.76,27.49,27.57,180900.0,20.7617,20.9275,20.724,20.7843,180900.0
2009-10-21 10:20:00,27.55,27.7,27.49,27.64,326200.0,20.7692,20.8823,20.724,20.8371,326200.0
2009-10-21 10:30:00,27.64,27.8,27.6,27.71,321900.0,20.8371,20.9577,20.8069,20.8898,321900.0
2009-10-21 10:40:00,27.72,27.79,27.53,27.63,139400.0,20.8974,20.9501,20.7541,20.8295,139400.0
2009-10-21 10:50:00,27.65,27.66,27.55,27.55,30500.0,20.8446,20.8521,20.7692,20.7692,30500.0
2009-10-21 11:00:00,27.55,27.6,27.53,27.59,18000.0,20.7692,20.8069,20.7541,20.7994,18000.0
2009-10-21 11:10:00,27.59,27.73,27.53,27.72,23000.0,20.7994,20.9049,20.7541,20.8974,23000.0
2009-10-21 11:20:00,27.72,27.84,27.67,27.84,41900.0,20.8974,20.9878,20.8597,20.9878,41900.0
2009-10-21 11:30:00,27.85,27.99,27.8,27.98,74700.0,20.9954,21.1009,20.9577,21.0934,74700.0
2009-10-21 11:40:00,27.97,27.99,27.83,27.9,77900.0,21.0858,21.1009,20.9803,21.0331,77900.0
2009-10-21 11:50:00,27.9,27.94,27.78,27.9,46900.0,21.0331,21.0632,20.9426,21.0331,46900.0
2009-10-21 12:00:00,27.9,27.95,27.87,27.9,24000.0,21.0331,21.0708,21.0104,21.0331,24000.0
2009-10-21 12:10:00,27.89,27.91,27.77,27.85,244800.0,21.0255,21.0406,20.9351,20.9954,244800.0
2009-10-21 12:20:00,27.85,27.88,27.79,27.85,70700.0,20.9954,21.018,20.9501,20.9954,70700.0
2009-10-21 12:30:00,27.84,27.9,27.82,27.9,22700.0,20.9878,21.0331,20.9727,21.0331,22700.0
2009-10-21 12:40:00,27.9,27.91,27.77,27.81,50700.0,21.0331,21.0406,20.9351,20.9652,50700.0
2009-10-21 12:50:00,27.81,27.83,27.78,27.83,22900.0,20.9652,20.9803,20.9426,20.9803,22900.0
2009-10-21 13:00:00,27.83,27.88,27.83,27.88,15000.0,20.9803,21.018,20.9803,21.018,15000.0
2009-10-21 13:10:00,27.88,27.91,27.87,27.9,69100.0,21.018,21.0406,21.0104,21.0331,69100.0
2009-10-21 13:20:00,27.9,27.91,27.9,27.91,38900.0,21.0331,21.0406,21.0331,21.0406,38900.0
2009-10-21 13:30:00,27.91,27.93,27.85,27.92,56100.0,21.0406,21.0557,20.9954,21.0481,56100.0
2009-10-21 13:40:00,27.92,27.98,27.92,27.92,54700.0,21.0481,21.0934,21.0481,21.0481,54700.0
2009-10-21 13:50:00,27.92,28.02,27.92,28.0,38700.0,21.0481,21.1235,21.0481,21.1084,38700.0
2009-10-21 14:00:00,28.0,28.02,27.99,28.0,79500.0,21.1084,21.1235,21.1009,21.1084,79500.0
2009-10-21 14:10:00,27.99,27.99,27.91,27.97,47400.0,21.1009,21.1009,21.0406,21.0858,47400.0
2009-10-21 14:20:00,27.97,27.97,27.9,27.95,30200.0,21.0858,21.0858,21.0331,21.0708,30200.0
2009-10-21 14:30:00,27.96,28.01,27.89,27.9,152700.0,21.0783,21.116,21.0255,21.0331,152700.0
2009-10-21 14:40:00,27.9,27.96,27.89,27.95,91100.0,21.0331,21.0783,21.0255,21.0708,91100.0
2009-10-21 14:50:00,27.92,27.99,27.89,27.96,106000.0,21.0481,21.1009,21.0255,21.0783,106000.0
2009-10-21 15:00:00,27.95,27.98,27.88,27.96,113000.0,21.0708,21.0934,21.018,21.0783,113000.0
2009-10-21 15:10:00,27.95,28.0,27.95,27.97,51300.0,21.0708,21.1084,21.0708,21.0858,51300.0
2009-10-21 15:20:00,27.98,28.0,27.82,27.84,85400.0,21.0934,21.1084,20.9727,20.9878,85400.0
2009-10-21 15:30:00,27.84,27.85,27.61,27.61,165200.0,20.9878,20.9954,20.8144,20.8144,165200.0
2009-10-21 15:40:00,27.62,27.64,27.46,27.48,156900.0,20.822,20.8371,20.7014,20.7164,156900.0
2009-10-21 15:50:00,27.48,27.57,27.3,27.49,446800.0,20.7164,20.7843,20.5807,20.724,446800.0
2009-10-22 09:30:00,27.37,27.69,27.08,27.08,137100.0,20.6335,20.8747,20.4149,20.4149,137100.0
2009-10-22 09:40:00,27.07,27.23,26.7,26.7,169300.0,20.4073,20.528,20.1284,20.1284,169300.0
2009-10-22 09:50:00,26.7,26.82,26.46,26.81,109700.0,20.1284,20.2189,19.9475,20.2113,109700.0
2009-10-22 10:00:00,26.81,26.9,26.77,26.81,66500.0,20.2113,20.2792,20.1812,20.2113,66500.0
2009-10-22 10:10:00,26.81,26.91,26.8,26.88,94500.0,20.2113,20.2867,20.2038,20.2641,94500.0
2009-10-22 10:20:00,26.87,26.89,26.67,26.87,142900.0,20.2566,20.2716,20.1058,20.2566,142900.0
2009-10-22 10:30:00,26.87,26.95,26.77,26.77,74900.0,20.2566,20.3169,20.1812,20.1812,74900.0
2009-10-22 10:40:00,26.78,26.88,26.77,26.87,68500.0,20.1887,20.2641,20.1812,20.2566,68500.0
2009-10-22 10:50:00,26.89,26.98,26.87,26.93,73800.0,20.2716,20.3395,20.2566,20.3018,73800.0
2009-10-22 11:00:00,26.94,26.99,26.87,26.93,42800.0,20.3093,20.347,20.2566,20.3018,42800.0
2009-10-22 11:10:00,26.93,26.99,26.86,26.91,49100.0,20.3018,20.347,20.249,20.2867,49100.0
2009-10-22 11:20:00,26.92,27.05,26.92,27.04,37300.0,20.2943,20.3923,20.2943,20.3847,37300.0
2009-10-22 11:30:00,27.03,27.05,26.96,26.97,30300.0,20.3772,20.3923,20.3244,20.332,30300.0
2009-10-22 11:40:00,26.97,27.08,26.97,27.07,37300.0,20.332,20.4149,20.332,20.4073,37300.0
2009-10-22 11:50:00,27.05,27.07,26.9,26.93,28600.0,20.3923,20.4073,20.2792,20.3018,28600.0
2009-10-22 12:00:00,26.93,26.95,26.86,26.95,28900.0,20.3018,20.3169,20.249,20.3169,28900.0
2009-10-22 12:10:00,26.96,27.0,26.81,26.81,55500.0,20.3244,20.3546,20.2113,20.2113,55500.0
2009-10-22 12:20:00,26.82,26.9,26.82,26.85,24700.0,20.2189,20.2792,20.2189,20.2415,24700.0
2009-10-22 12:30:00,26.86,26.91,26.86,26.91,52100.0,20.249,20.2867,20.249,20.2867,52100.0
2009-10-22 12:40:00,26.91,26.93,26.84,26.84,181900.0,20.2867,20.3018,20.234,20.234,181900.0
2009-10-22 12:50:00,26.85,26.9,26.85,26.89,56200.0,20.2415,20.2792,20.2415,20.2716,56200.0
2009-10-22 13:00:00,26.88,26.9,26.86,26.89,52000.0,20.2641,20.2792,20.249,20.2716,52000.0
2009-10-22 13:10:00,26.89,26.96,26.87,26.96,53700.0,20.2716,20.3244,20.2566,20.3244,53700.0
2009-10-22 13:20:00,26.96,26.97,26.93,26.97,19800.0,20.3244,20.332,20.3018,20.332,19800.0
2009-10-22 13:30:00,26.96,27.06,26.93,27.05,110400.0,20.3244,20.3998,20.3018,20.3923,110400.0
2009-10-22 13:40:00,27.06,27.07,27.02,27.04,83000.0,20.3998,20.4073,20.3697,20.3847,83000.0
2009-10-22 13:50:00,27.03,27.03,26.94,26.96,53400.0,20.3772,20.3772,20.3093,20.3244,53400.0
2009-10-22 14:00:00,26.96,27.04,26.95,27.0,63500.0,20.3244,20.3847,20.3169,20.3546,63500.0
2009-10-22 14:10:00,27.02,27.16,26.97,27.09,93000.0,20.3697,20.4752,20.332,20.4224,93000.0
2009-10-22 14:20:00,27.09,27.13,27.0,27.07,35600.0,20.4224,20.4526,20.3546,20.4073,35600.0
2009-10-22 14:30:00,27.07,27.16,27.07,27.14,51500.0,20.4073,20.4752,20.4073,20.4601,51500.0
2009-10-22 14:40:00,27.15,27.15,27.0,27.03,54600.0,20.4677,20.4677,20.3546,20.3772,54600.0
2009-10-22 14:50:00,27.02,27.06,27.0,27.06,68400.0,20.3697,20.3998,20.3546,20.3998,68400.0
2009-10-22 15:00:00,27.05,27.06,26.98,26.99,65900.0,20.3923,20.3998,20.3395,20.347,65900.0
2009-10-22 15:10:00,26.99,27.14,26.98,27.13,55300.0,20.347,20.4601,20.3395,20.4526,55300.0
2009-10-22 15:20:00,27.12,27.13,27.01,27.07,101700.0,20.445,20.4526,20.3621,20.4073,101700.0
2009-10-22 15:30:00,27.06,27.17,27.03,27.14,150500.0,20.3998,20.4827,20.3772,20.4601,150500.0
2009-10-22 15:40:00,27.14,27.21,27.13,27.2,279500.0,20.4601,20.5129,20.4526,20.5053,279500.0
2009-10-22 15:50:00,27.2,27.28,27.19,27.25,286200.0,20.5053,20.5657,20.4978,20.543,286200.0
2009-10-23 09:30:00,27.3,27.4,27.19,27.35,52800.0,20.5807,20.6561,20.4978,20.6184,52800.0
2009-10-23 09:40:00,27.34,27.35,27.12,27.14,64300.0,20.6109,20.6184,20.445,20.4601,64300.0
2009-10-23 09:50:00,27.15,27.15,26.9,27.02,167200.0,20.4677,20.4677,20.2792,20.3697,167200.0
2009-10-23 10:00:00,27.02,27.05,26.83,26.9,103800.0,20.3697,20.3923,20.2264,20.2792,103800.0
2009-10-23 10:10:00,26.91,26.91,26.7,26.75,46000.0,20.2867,20.2867,20.1284,20.1661,46000.0
2009-10-23 10:20:00,26.75,26.81,26.64,26.81,36500.0,20.1661,20.2113,20.0832,20.2113,36500.0
2009-10-23 10:30:00,26.82,26.83,26.69,26.8,33700.0,20.2189,20.2264,20.1209,20.2038,33700.0
2009-10-23 10:40:00,26.8,26.87,26.77,26.87,41600.0,20.2038,20.2566,20.1812,20.2566,41600.0
2009-10-23 10:50:00,26.89,27.01,26.88,26.9,119100.0,20.2716,20.3621,20.2641,20.2792,119100.0
2009-10-23 11:00:00,26.9,26.92,26.79,26.89,57500.0,20.2792,20.2943,20.1963,20.2716,57500.0
2009-10-23 11:10:00,26.89,26.97,26.71,26.71,59700.0,20.2716,20.332,20.136,20.136,59700.0
2009-10-23 11:20:00,26.7,26.87,26.68,26.87,21600.0,20.1284,20.2566,20.1133,20.2566,21600.0
2009-10-23 11:30:00,26.86,26.93,26.84,26.92,46200.0,20.249,20.3018,20.234,20.2943,46200.0
2009-10-23 11:40:00,26.93,26.95,26.8,26.82,46400.0,20.3018,20.3169,20.2038,20.2189,46400.0
2009-10-23 11:50:00,26.82,26.89,26.81,26.89,26100.0,20.2189,20.2716,20.2113,20.2716,26100.0
2009-10-23 12:00:00,26.88,26.98,26.88,26.98,34700.0,20.2641,20.3395,20.2641,20.3395,34700.0
2009-10-23 12:10:00,26.98,26.98,26.83,26.83,51200.0,20.3395,20.3395,20.2264,20.2264,51200.0
2009-10-23 12:20:00,26.83,26.91,26.81,26.91,40300.0,20.2264,20.2867,20.2113,20.2867,40300.0
2009-10-23 12:30:00,26.92,26.92,26.87,26.89,31600.0,20.2943,20.2943,20.2566,20.2716,31600.0
2009-10-23 12:40:00,26.89,26.99,26.86,26.99,24700.0,20.2716,20.347,20.249,20.347,24700.0
2009-10-23 12:50:00,26.98,26.99,26.85,26.85,23700.0,20.3395,20.347,20.2415,20.2415,23700.0
2009-10-23 13:00:00,26.85,26.86,26.77,26.79,39700.0,20.2415,20.249,20.1812,20.1963,39700.0
2009-10-23 13:10:00,26.78,26.91,26.78,26.83,20900.0,20.1887,20.2867,20.1887,20.2264,20900.0
2009-10-23 13:20:00,26.82,26.84,26.74,26.81,37300.0,20.2189,20.234,20.1586,20.2113,37300.0
2009-10-23 13:30:00,26.8,26.8,26.7,26.76,90000.0,20.2038,20.2038,20.1284,20.1736,90000.0
2009-10-23 13:40:00,26.75,26.8,26.74,26.75,48000.0,20.1661,20.2038,20.1586,20.1661,48000.0
2009-10-23 13:50:00,26.75,26.85,26.75,26.83,39000.0,20.1661,20.2415,20.1661,20.2264,39000.0
2009-10-23 14:00:00,26.82,26.82,26.73,26.81,44700.0,20.2189,20.2189,20.151,20.2113,44700.0
2009-10-23 14:10:00,26.81,26.84,26.78,26.8,36400.0,20.2113,20.234,20.1887,20.2038,36400.0
2009-10-23 14:20:00,26.8,26.84,26.79,26.84,27500.0,20.2038,20.234,20.1963,20.234,27500.0
2009-10-23 14:30:00,26.84,26.91,26.83,26.9,66600.0,20.234,20.2867,20.2264,20.2792,66600.0
2009-10-23 14:40:00,26.9,27.02,26.89,26.99,142900.0,20.2792,20.3697,20.2716,20.347,142900.0
2009-10-23 14:50:00,27.0,27.01,26.95,26.95,66700.0,20.3546,20.3621,20.3169,20.3169,66700.0
2009-10-23 15:00:00,26.95,27.0,26.91,26.93,69300.0,20.3169,20.3546,20.2867,20.3018,69300.0
2009-10-23 15:10:00,26.92,26.96,26.85,26.86,50900.0,20.2943,20.3244,20.2415,20.249,50900.0
2009-10-23 15:20:00,26.85,26.9,26.75,26.81,75700.0,20.2415,20.2792,20.1661,20.2113,75700.0
2009-10-23 15:30:00,26.82,26.85,26.64,26.67,106500.0,20.2189,20.2415,20.0832,20.1058,106500.0
2009-10-23 15:40:00,26.68,26.88,26.68,26.87,124200.0,20.1133,20.2641,20.1133,20.2566,124200.0
2009-10-23 15:50:00,26.87,26.9,26.84,26.88,137600.0,20.2566,20.2792,20.234,20.2641,137600.0
2009-10-26 09:30:00,27.07,27.48,27.07,27.39,59200.0,20.4073,20.7164,20.4073,20.6486,59200.0
2009-10-26 09:40:00,27.38,27.52,27.29,27.46,38600.0,20.641,20.7466,20.5732,20.7014,38600.0
2009-10-26 09:50:00,27.46,27.56,27.42,27.42,35100.0,20.7014,20.7767,20.6712,20.6712,35100.0
2009-10-26 10:00:00,27.43,27.56,27.42,27.51,27200.0,20.6787,20.7767,20.6712,20.739,27200.0
2009-10-26 10:10:00,27.51,27.52,27.4,27.4,47500.0,20.739,20.7466,20.6561,20.6561,47500.0
2009-10-26 10:20:00,27.4,27.43,27.32,27.4,45300.0,20.6561,20.6787,20.5958,20.6561,45300.0
2009-10-26 10:30:00,27.4,27.42,27.28,27.41,56800.0,20.6561,20.6712,20.5657,20.6637,56800.0
2009-10-26 10:40:00,27.43,27.45,27.39,27.41,117000.0,20.6787,20.6938,20.6486,20.6637,117000.0
2009-10-26 10:50:00,27.4,27.44,27.36,27.4,27400.0,20.6561,20.6863,20.626,20.6561,27400.0
2009-10-26 11:00:00,27.39,27.4,27.33,27.4,34200.0,20.6486,20.6561,20.6034,20.6561,34200.0
2009-10-26 11:10:00,27.4,27.4,27.21,27.21,34200.0,20.6561,20.6561,20.5129,20.5129,34200.0
2009-10-26 11:20:00,27.21,27.27,27.11,27.12,48300.0,20.5129,20.5581,20.4375,20.445,48300.0
2009-10-26 11:30:00,27.13,27.13,26.78,26.92,84400.0,20.4526,20.4526,20.1887,20.2943,84400.0
2009-10-26 11:40:00,26.89,26.91,26.74,26.75,51300.0,20.2716,20.2867,20.1586,20.1661,51300.0
2009-10-26 11:50:00,26.75,26.77,26.58,26.6,59500.0,20.1661,20.1812,20.0379,20.053,59500.0
2009-10-26 12:00:00,26.61,26.7,26.6,26.64,48100.0,20.0606,20.1284,20.053,20.0832,48100.0
2009-10-26 12:10:00,26.62,26.73,26.57,26.69,60700.0,20.0681,20.151,20.0304,20.1209,60700.0
2009-10-26 12:20:00,26.69,26.7,26.54,26.63,54500.0,20.1209,20.1284,20.0078,20.0756,54500.0
2009-10-26 12:30:00,26.63,26.7,26.55,26.55,58000.0,20.0756,20.1284,20.0153,20.0153,58000.0
2009-10-26 12:40:00,26.56,26.58,26.52,26.53,16600.0,20.0229,20.0379,19.9927,20.0003,16600.0
2009-10-26 12:50:00,26.52,26.59,26.51,26.59,25900.0,19.9927,20.0455,19.9852,20.0455,25900.0
2009-10-26 13:00:00,26.58,26.6,26.49,26.49,21900.0,20.0379,20.053,19.9701,19.9701,21900.0
2009-10-26 13:10:00,26.49,26.49,26.34,26.35,31500.0,19.9701,19.9701,19.857,19.8646,31500.0
2009-10-26 13:20:00,26.35,26.36,26.32,26.33,41000.0,19.8646,19.8721,19.8419,19.8495,41000.0
2009-10-26 13:30:00,26.33,26.34,26.32,26.32,18000.0,19.8495,19.857,19.8419,19.8419,18000.0
2009-10-26 13:40:00,26.33,26.37,26.27,26.3,49900.0,19.8495,19.8796,19.8042,19.8269,49900.0
2009-10-26 13:50:00,26.3,26.3,26.23,26.24,48300.0,19.8269,19.8269,19.7741,19.7816,48300.0
2009-10-26 14:00:00,26.24,26.3,26.16,26.17,36300.0,19.7816,19.8269,19.7213,19.7289,36300.0
2009-10-26 14:10:00,26.17,26.18,26.14,26.15,38700.0,19.7289,19.7364,19.7062,19.7138,38700.0
2009-10-26 14:20:00,26.15,26.17,26.08,26.12,44200.0,19.7138,19.7289,19.661,19.6912,44200.0
2009-10-26 14:30:00,26.12,26.13,26.03,26.09,52900.0,19.6912,19.6987,19.6233,19.6685,52900.0
2009-10-26 14:40:00,26.09,26.15,26.05,26.07,51700.0,19.6685,19.7138,19.6384,19.6535,51700.0
2009-10-26 14:50:00,26.08,26.22,26.08,26.13,45400.0,19.661,19.7666,19.661,19.6987,45400.0
2009-10-26 15:00:00,26.11,26.19,26.08,26.13,46100.0,19.6836,19.7439,19.661,19.6987,46100.0
2009-10-26 15:10:00,26.13,26.18,26.1,26.14,32100.0,19.6987,19.7364,19.6761,19.7062,32100.0
2009-10-26 15:20:00,26.15,26.17,26.07,26.11,47700.0,19.7138,19.7289,19.6535,19.6836,47700.0
2009-10-26 15:30:00,26.1,26.13,26.05,26.07,84700.0,19.6761,19.6987,19.6384,19.6535,84700.0
2009-10-26 15:40:00,26.06,26.2,26.05,26.18,90000.0,19.6459,19.7515,19.6384,19.7364,90000.0
2009-10-26 15:50:00,26.17,26.18,26.05,26.05,161600.0,19.7289,19.7364,19.6384,19.6384,161600.0
2009-10-27 09:30:00,26.25,26.29,26.02,26.03,45200.0,19.7892,19.8193,19.6158,19.6233,45200.0
2009-10-27 09:40:00,26.02,26.02,25.75,25.86,116100.0,19.6158,19.6158,19.4122,19.4952,116100.0
2009-10-27 09:50:00,25.86,25.9,25.71,25.71,103700.0,19.4952,19.5253,19.3821,19.3821,103700.0
2009-10-27 10:00:00,25.7,25.7,25.36,25.39,207500.0,19.3745,19.3745,19.1182,19.1408,207500.0
2009-10-27 10:10:00,25.39,25.45,25.31,25.34,209500.0,19.1408,19.1861,19.0805,19.1031,209500.0
2009-10-27 10:20:00,25.35,25.47,25.28,25.45,150500.0,19.1107,19.2011,19.0579,19.1861,150500.0
2009-10-27 10:30:00,25.46,25.56,25.43,25.56,156000.0,19.1936,19.269,19.171,19.269,156000.0
2009-10-27 10:40:00,25.54,25.63,25.48,25.48,77600.0,19.2539,19.3218,19.2087,19.2087,77600.0
2009-10-27 10:50:00,25.49,25.51,25.38,25.43,83900.0,19.2162,19.2313,19.1333,19.171,83900.0
2009-10-27 11:00:00,25.43,25.43,25.29,25.31,87500.0,19.171,19.171,19.0655,19.0805,87500.0
2009-10-27 11:10:00,25.31,25.41,25.19,25.28,98700.0,19.0805,19.1559,18.9901,19.0579,98700.0
2009-10-27 11:20:00,25.27,25.43,25.26,25.43,94100.0,19.0504,19.171,19.0428,19.171,94100.0
2009-10-27 11:30:00,25.43,25.45,25.34,25.35,43400.0,19.171,19.1861,19.1031,19.1107,43400.0
2009-10-27 11:40:00,25.36,25.48,25.36,25.47,89400.0,19.1182,19.2087,19.1182,19.2011,89400.0
2009-10-27 11:50:00,25.48,25.54,25.47,25.54,73600.0,19.2087,19.2539,19.2011,19.2539,73600.0
2009-10-27 12:00:00,25.53,25.59,25.48,25.59,44300.0,19.2464,19.2916,19.2087,19.2916,44300.0
2009-10-27 12:10:00,25.59,25.64,25.56,25.62,39400.0,19.2916,19.3293,19.269,19.3142,39400.0
2009-10-27 12:20:00,25.62,25.7,25.61,25.63,50300.0,19.3142,19.3745,19.3067,19.3218,50300.0
2009-10-27 12:30:00,25.64,25.66,25.55,25.63,55900.0,19.3293,19.3444,19.2615,19.3218,55900.0
2009-10-27 12:40:00,25.64,25.77,25.63,25.7,54900.0,19.3293,19.4273,19.3218,19.3745,54900.0
2009-10-27 12:50:00,25.71,25.76,25.63,25.65,77100.0,19.3821,19.4198,19.3218,19.3368,77100.0
2009-10-27 13:00:00,25.65,25.72,25.52,25.59,38000.0,19.3368,19.3896,19.2388,19.2916,38000.0
2009-10-27 13:10:00,25.58,25.64,25.5,25.52,42700.0,19.2841,19.3293,19.2238,19.2388,42700.0
2009-10-27 13:20:00,25.51,25.58,25.5,25.56,46300.0,19.2313,19.2841,19.2238,19.269,46300.0
2009-10-27 13:30:00,25.59,25.59,25.5,25.57,22100.0,19.2916,19.2916,19.2238,19.2765,22100.0
2009-10-27 13:40:00,25.58,25.71,25.57,25.65,38100.0,19.2841,19.3821,19.2765,19.3368,38100.0
2009-10-27 13:50:00,25.65,25.73,25.62,25.72,60700.0,19.3368,19.3972,19.3142,19.3896,60700.0
2009-10-27 14:00:00,25.72,25.74,25.65,25.73,86200.0,19.3896,19.4047,19.3368,19.3972,86200.0
2009-10-27 14:10:00,25.74,25.83,25.74,25.8,52800.0,19.4047,19.4725,19.4047,19.4499,52800.0
2009-10-27 14:20:00,25.8,25.86,25.75,25.8,35300.0,19.4499,19.4952,19.4122,19.4499,35300.0
2009-10-27 14:30:00,25.8,25.83,25.72,25.72,48500.0,19.4499,19.4725,19.3896,19.3896,48500.0
2009-10-27 14:40:00,25.73,25.86,25.73,25.8,91000.0,19.3972,19.4952,19.3972,19.4499,91000.0
2009-10-27 14:50:00,25.8,25.86,25.78,25.78,56500.0,19.4499,19.4952,19.4348,19.4348,56500.0
2009-10-27 15:00:00,25.79,25.79,25.69,25.71,45500.0,19.4424,19.4424,19.367,19.3821,45500.0
2009-10-27 15:10:00,25.7,25.78,25.67,25.75,53000.0,19.3745,19.4348,19.3519,19.4122,53000.0
2009-10-27 15:20:00,25.75,25.79,25.7,25.79,71400.0,19.4122,19.4424,19.3745,19.4424,71400.0
2009-10-27 15:30:00,25.78,25.84,25.64,25.65,182200.0,19.4348,19.4801,19.3293,19.3368,182200.0
2009-10-27 15:40:00,25.65,25.82,25.65,25.71,91700.0,19.3368,19.465,19.3368,19.3821,91700.0
2009-10-27 15:50:00,25.71,25.72,25.55,25.6,147200.0,19.3821,19.3896,19.2615,19.2992,147200.0
2009-10-28 09:30:00,25.5,25.54,25.08,25.14,48700.0,19.2238,19.2539,18.9071,18.9524,48700.0
2009-10-28 09:40:00,25.11,25.22,25.06,25.08,47900.0,18.9298,19.0127,18.8921,18.9071,47900.0
2009-10-28 09:50:00,25.08,25.24,25.02,25.05,40300.0,18.9071,19.0278,18.8619,18.8845,40300.0
2009-10-28 10:00:00,25.02,25.12,24.9,24.99,90200.0,18.8619,18.9373,18.7714,18.8393,90200.0
2009-10-28 10:10:00,24.99,25.16,24.84,24.89,85400.0,18.8393,18.9674,18.7262,18.7639,85400.0
2009-10-28 10:20:00,24.89,24.9,24.8,24.85,43600.0,18.7639,18.7714,18.6961,18.7337,43600.0
2009-10-28 10:30:00,24.84,24.9,24.82,24.88,128000.0,18.7262,18.7714,18.7111,18.7564,128000.0
2009-10-28 10:40:00,24.88,24.91,24.8,24.89,54800.0,18.7564,18.779,18.6961,18.7639,54800.0
2009-10-28 10:50:00,24.9,24.95,24.81,24.94,98200.0,18.7714,18.8091,18.7036,18.8016,98200.0
2009-10-28 11:00:00,24.93,25.06,24.81,25.03,67800.0,18.7941,18.8921,18.7036,18.8694,67800.0
2009-10-28 11:10:00,25.03,25.19,25.01,25.16,53400.0,18.8694,18.9901,18.8544,18.9674,53400.0
2009-10-28 11:20:00,25.15,25.15,25.03,25.05,56800.0,18.9599,18.9599,18.8694,18.8845,56800.0
2009-10-28 11:30:00,25.05,25.05,24.92,24.93,36800.0,18.8845,18.8845,18.7865,18.7941,36800.0
2009-10-28 11:40:00,24.92,25.12,24.85,25.09,51600.0,18.7865,18.9373,18.7337,18.9147,51600.0
2009-10-28 11:50:00,25.09,25.09,24.95,25.0,56600.0,18.9147,18.9147,18.8091,18.8468,56600.0
2009-10-28 12:00:00,25.02,25.08,24.97,24.99,30600.0,18.8619,18.9071,18.8242,18.8393,30600.0
2009-10-28 12:10:00,24.99,24.99,24.89,24.96,50700.0,18.8393,18.8393,18.7639,18.8167,50700.0
2009-10-28 12:20:00,24.97,24.98,24.84,24.89,146000.0,18.8242,18.8317,18.7262,18.7639,146000.0
2009-10-28 12:30:00,24.88,24.9,24.8,24.9,50900.0,18.7564,18.7714,18.6961,18.7714,50900.0
2009-10-28 12:40:00,24.9,24.9,24.75,24.75,48600.0,18.7714,18.7714,18.6584,18.6584,48600.0
2009-10-28 12:50:00,24.75,24.75,24.6,24.61,92500.0,18.6584,18.6584,18.5453,18.5528,92500.0
2009-10-28 13:00:00,24.61,24.65,24.51,24.54,118400.0,18.5528,18.583,18.4774,18.5,118400.0
2009-10-28 13:10:00,24.54,24.65,24.5,24.52,117500.0,18.5,18.583,18.4699,18.485,117500.0
2009-10-28 13:20:00,24.53,24.53,24.42,24.43,98500.0,18.4925,18.4925,18.4096,18.4171,98500.0
2009-10-28 13:30:00,24.43,24.56,24.43,24.51,179800.0,18.4171,18.5151,18.4171,18.4774,179800.0
2009-10-28 13:40:00,24.51,24.63,24.51,24.56,75500.0,18.4774,18.5679,18.4774,18.5151,75500.0
2009-10-28 13:50:00,24.55,24.62,24.53,24.61,46700.0,18.5076,18.5604,18.4925,18.5528,46700.0
2009-10-28 14:00:00,24.6,24.6,24.52,24.57,144900.0,18.5453,18.5453,18.485,18.5227,144900.0
2009-10-28 14:10:00,24.57,24.69,24.55,24.62,98000.0,18.5227,18.6131,18.5076,18.5604,98000.0
2009-10-28 14:20:00,24.61,24.67,24.54,24.59,112600.0,18.5528,18.598,18.5,18.5377,112600.0
2009-10-28 14:30:00,24.59,24.83,24.59,24.71,428100.0,18.5377,18.7187,18.5377,18.6282,428100.0
2009-10-28 14:40:00,24.7,24.98,24.69,24.77,321100.0,18.6207,18.8317,18.6131,18.6734,321100.0
2009-10-28 14:50:00,24.77,24.79,24.65,24.72,129800.0,18.6734,18.6885,18.583,18.6357,129800.0
2009-10-28 15:00:00,24.71,24.89,24.65,24.88,199300.0,18.6282,18.7639,18.583,18.7564,199300.0
2009-10-28 15:10:00,24.89,24.91,24.77,24.8,229600.0,18.7639,18.779,18.6734,18.6961,229600.0
2009-10-28 15:20:00,24.8,24.85,24.71,24.77,97100.0,18.6961,18.7337,18.6282,18.6734,97100.0
2009-10-28 15:30:00,24.77,24.79,24.64,24.65,150200.0,18.6734,18.6885,18.5754,18.583,150200.0
2009-10-28 15:40:00,24.65,24.97,24.59,24.96,875100.0,18.583,18.8242,18.5377,18.8167,875100.0
2009-10-28 15:50:00,24.96,24.96,24.71,24.79,565400.0,18.8167,18.8167,18.6282,18.6885,565400.0
2009-10-29 09:30:00,25.06,25.25,24.01,24.16,376800.0,18.8921,19.0353,18.1005,18.2136,376800.0
2009-10-29 09:40:00,24.14,24.23,23.43,23.54,861600.0,18.1985,18.2663,17.6632,17.7462,861600.0
2009-10-29 09:50:00,23.52,23.85,23.41,23.78,503800.0,17.7311,17.9799,17.6482,17.9271,503800.0
2009-10-29 10:00:00,23.77,24.05,23.72,24.0,409200.0,17.9196,18.1306,17.8819,18.093,409200.0
2009-10-29 10:10:00,24.0,24.1,23.82,24.02,299200.0,18.093,18.1683,17.9573,18.108,299200.0
2009-10-29 10:20:00,24.0,24.12,23.71,23.85,223700.0,18.093,18.1834,17.8743,17.9799,223700.0
2009-10-29 10:30:00,23.85,24.06,23.8,24.06,290900.0,17.9799,18.1382,17.9422,18.1382,290900.0
2009-10-29 10:40:00,24.03,24.24,23.92,24.19,666800.0,18.1156,18.2739,18.0326,18.2362,666800.0
2009-10-29 10:50:00,24.2,24.32,23.97,24.01,297300.0,18.2437,18.3342,18.0703,18.1005,297300.0
2009-10-29 11:00:00,24.02,24.38,24.0,24.28,471900.0,18.108,18.3794,18.093,18.304,471900.0
2009-10-29 11:10:00,24.29,24.38,24.28,24.37,69300.0,18.3116,18.3794,18.304,18.3719,69300.0
2009-10-29 11:20:00,24.36,24.47,24.35,24.39,84600.0,18.3643,18.4473,18.3568,18.387,84600.0
2009-10-29 11:30:00,24.37,24.61,24.37,24.52,125400.0,18.3719,18.5528,18.3719,18.485,125400.0
2009-10-29 11:40:00,24.52,24.6,24.37,24.58,184600.0,18.485,18.5453,18.3719,18.5302,184600.0
2009-10-29 11:50:00,24.57,24.7,24.54,24.59,113400.0,18.5227,18.6207,18.5,18.5377,113400.0
2009-10-29 12:00:00,24.59,24.73,24.59,24.65,69000.0,18.5377,18.6433,18.5377,18.583,69000.0
2009-10-29 12:10:00,24.65,24.67,24.32,24.34,79300.0,18.583,18.598,18.3342,18.3493,79300.0
2009-10-29 12:20:00,24.34,24.45,24.34,24.39,58200.0,18.3493,18.4322,18.3493,18.387,58200.0
2009-10-29 12:30:00,24.39,24.48,24.39,24.46,28600.0,18.387,18.4548,18.387,18.4397,28600.0
2009-10-29 12:40:00,24.46,24.54,24.45,24.5,42300.0,18.4397,18.5,18.4322,18.4699,42300.0
2009-10-29 12:50:00,24.5,24.62,24.5,24.52,30800.0,18.4699,18.5604,18.4699,18.485,30800.0
2009-10-29 13:00:00,24.51,24.53,24.49,24.52,21900.0,18.4774,18.4925,18.4624,18.485,21900.0
2009-10-29 13:10:00,24.52,24.53,24.35,24.35,35200.0,18.485,18.4925,18.3568,18.3568,35200.0
2009-10-29 13:20:00,24.36,24.36,24.31,24.31,40700.0,18.3643,18.3643,18.3267,18.3267,40700.0
2009-10-29 13:30:00,24.31,24.41,24.31,24.39,24100.0,18.3267,18.402,18.3267,18.387,24100.0
2009-10-29 13:40:00,24.39,24.46,24.39,24.4,15200.0,18.387,18.4397,18.387,18.3945,15200.0
2009-10-29 13:50:00,24.4,24.44,24.36,24.36,21200.0,18.3945,18.4247,18.3643,18.3643,21200.0
2009-10-29 14:00:00,24.36,24.44,24.36,24.44,17100.0,18.3643,18.4247,18.3643,18.4247,17100.0
2009-10-29 14:10:00,24.44,24.44,24.37,24.41,24900.0,18.4247,18.4247,18.3719,18.402,24900.0
2009-10-29 14:20:00,24.39,24.49,24.38,24.41,42400.0,18.387,18.4624,18.3794,18.402,42400.0
2009-10-29 14:30:00,24.41,24.55,24.41,24.55,35100.0,18.402,18.5076,18.402,18.5076,35100.0
2009-10-29 14:40:00,24.55,24.61,24.51,24.59,42000.0,18.5076,18.5528,18.4774,18.5377,42000.0
2009-10-29 14:50:00,24.59,24.65,24.55,24.55,140300.0,18.5377,18.583,18.5076,18.5076,140300.0
2009-10-29 15:00:00,24.55,24.61,24.51,24.53,80200.0,18.5076,18.5528,18.4774,18.4925,80200.0
2009-10-29 15:10:00,24.51,24.55,24.49,24.49,76400.0,18.4774,18.5076,18.4624,18.4624,76400.0
2009-10-29 15:20:00,24.48,24.51,24.41,24.41,99200.0,18.4548,18.4774,18.402,18.402,99200.0
2009-10-29 15:30:00,24.41,24.42,24.24,24.25,178200.0,18.402,18.4096,18.2739,18.2814,178200.0
2009-10-29 15:40:00,24.25,24.27,24.17,24.19,176100.0,18.2814,18.2965,18.2211,18.2362,176100.0
2009-10-29 15:50:00,24.19,24.24,24.14,24.16,308200.0,18.2362,18.2739,18.1985,18.2136,308200.0
2009-10-30 09:30:00,24.21,24.25,23.98,24.0,133000.0,18.2513,18.2814,18.0779,18.093,133000.0
2009-10-30 09:40:00,24.0,24.1,23.94,24.0,91000.0,18.093,18.1683,18.0477,18.093,91000.0
2009-10-30 09:50:00,24.0,24.02,23.86,23.94,68000.0,18.093,18.108,17.9874,18.0477,68000.0
2009-10-30 10:00:00,23.95,24.05,23.88,23.97,311000.0,18.0553,18.1306,18.0025,18.0703,311000.0
2009-10-30 10:10:00,23.97,24.01,23.93,23.98,47100.0,18.0703,18.1005,18.0402,18.0779,47100.0
2009-10-30 10:20:00,23.97,24.01,23.94,23.98,38500.0,18.0703,18.1005,18.0477,18.0779,38500.0
2009-10-30 10:30:00,23.98,24.01,23.89,23.96,89500.0,18.0779,18.1005,18.01,18.0628,89500.0
2009-10-30 10:40:00,23.96,23.96,23.89,23.9,111900.0,18.0628,18.0628,18.01,18.0176,111900.0
2009-10-30 10:50:00,23.9,23.91,23.82,23.86,71000.0,18.0176,18.0251,17.9573,17.9874,71000.0
2009-10-30 11:00:00,23.85,23.9,23.82,23.88,90400.0,17.9799,18.0176,17.9573,18.0025,90400.0
2009-10-30 11:10:00,23.89,23.93,23.82,23.82,114200.0,18.01,18.0402,17.9573,17.9573,114200.0
2009-10-30 11:20:00,23.83,23.86,23.8,23.85,97800.0,17.9648,17.9874,17.9422,17.9799,97800.0
2009-10-30 11:30:00,23.85,23.89,23.64,23.65,157500.0,17.9799,18.01,17.8216,17.8291,157500.0
2009-10-30 11:40:00,23.65,23.76,23.64,23.72,163400.0,17.8291,17.912,17.8216,17.8819,163400.0
2009-10-30 11:50:00,23.73,23.73,23.54,23.62,142100.0,17.8894,17.8894,17.7462,17.8065,142100.0
2009-10-30 12:00:00,23.63,23.64,23.53,23.62,150900.0,17.814,17.8216,17.7386,17.8065,150900.0
2009-10-30 12:10:00,23.61,23.65,23.47,23.5,128600.0,17.7989,17.8291,17.6934,17.716,128600.0
2009-10-30 12:20:00,23.5,23.51,23.31,23.31,112600.0,17.716,17.7236,17.5728,17.5728,112600.0
2009-10-30 12:30:00,23.32,23.39,23.27,23.33,98100.0,17.5803,17.6331,17.5426,17.5879,98100.0
2009-10-30 12:40:00,23.33,23.33,23.23,23.26,86200.0,17.5879,17.5879,17.5125,17.5351,86200.0
2009-10-30 12:50:00,23.26,23.47,23.2,23.35,106100.0,17.5351,17.6934,17.4899,17.6029,106100.0
2009-10-30 13:00:00,23.35,23.5,23.35,23.47,117000.0,17.6029,17.716,17.6029,17.6934,117000.0
2009-10-30 13:10:00,23.48,23.6,23.47,23.49,99300.0,17.7009,17.7914,17.6934,17.7085,99300.0
2009-10-30 13:20:00,23.49,23.54,23.44,23.49,113700.0,17.7085,17.7462,17.6708,17.7085,113700.0
2009-10-30 13:30:00,23.5,23.51,23.31,23.37,56300.0,17.716,17.7236,17.5728,17.618,56300.0
2009-10-30 13:40:00,23.36,23.49,23.34,23.42,68900.0,17.6105,17.7085,17.5954,17.6557,68900.0
2009-10-30 13:50:00,23.41,23.42,23.33,23.35,82900.0,17.6482,17.6557,17.5879,17.6029,82900.0
2009-10-30 14:00:00,23.35,23.55,23.34,23.5,129200.0,17.6029,17.7537,17.5954,17.716,129200.0
2009-10-30 14:10:00,23.49,23.5,23.33,23.37,58400.0,17.7085,17.716,17.5879,17.618,58400.0
2009-10-30 14:20:00,23.38,23.38,23.28,23.32,53400.0,17.6256,17.6256,17.5502,17.5803,53400.0
2009-10-30 14:30:00,23.32,23.34,23.14,23.22,80100.0,17.5803,17.5954,17.4446,17.5049,80100.0
2009-10-30 14:40:00,23.23,23.23,23.11,23.11,101800.0,17.5125,17.5125,17.422,17.422,101800.0
2009-10-30 14:50:00,23.1,23.24,23.08,23.2,83800.0,17.4145,17.52,17.3994,17.4899,83800.0
2009-10-30 15:00:00,23.18,23.19,23.0,23.0,107400.0,17.4748,17.4823,17.3391,17.3391,107400.0
2009-10-30 15:10:00,23.0,23.11,22.95,23.03,208900.0,17.3391,17.422,17.3014,17.3617,208900.0
2009-10-30 15:20:00,23.03,23.13,22.98,23.07,361300.0,17.3617,17.4371,17.324,17.3919,361300.0
2009-10-30 15:30:00,23.07,23.18,23.03,23.14,227400.0,17.3919,17.4748,17.3617,17.4446,227400.0
2009-10-30 15:40:00,23.14,23.25,23.07,23.15,243800.0,17.4446,17.5275,17.3919,17.4522,243800.0
2009-10-30 15:50:00,23.14,23.16,22.94,23.01,527000.0,17.4446,17.4597,17.2938,17.3466,527000.0
2009-11-02 09:30:00,23.26,23.42,23.06,23.34,227900.0,17.5351,17.6557,17.3843,17.5954,227900.0
2009-11-02 09:40:00,23.34,23.37,23.2,23.2,102900.0,17.5954,17.618,17.4899,17.4899,102900.0
2009-11-02 09:50:00,23.2,23.48,23.16,23.42,162600.0,17.4899,17.7009,17.4597,17.6557,162600.0
2009-11-02 10:00:00,23.39,23.86,23.38,23.64,201100.0,17.6331,17.9874,17.6256,17.8216,201100.0
2009-11-02 10:10:00,23.63,23.69,23.49,23.6,130200.0,17.814,17.8593,17.7085,17.7914,130200.0
2009-11-02 10:20:00,23.6,23.7,23.54,23.63,114700.0,17.7914,17.8668,17.7462,17.814,114700.0
2009-11-02 10:30:00,23.63,23.66,23.57,23.64,73200.0,17.814,17.8366,17.7688,17.8216,73200.0
2009-11-02 10:40:00,23.64,23.65,23.49,23.54,88200.0,17.8216,17.8291,17.7085,17.7462,88200.0
2009-11-02 10:50:00,23.55,23.57,23.31,23.31,103100.0,17.7537,17.7688,17.5728,17.5728,103100.0
2009-11-02 11:00:00,23.31,23.37,23.25,23.32,79500.0,17.5728,17.618,17.5275,17.5803,79500.0
2009-11-02 11:10:00,23.31,23.37,23.3,23.36,114800.0,17.5728,17.618,17.5652,17.6105,114800.0
2009-11-02 11:20:00,23.36,23.49,23.36,23.36,58000.0,17.6105,17.7085,17.6105,17.6105,58000.0
2009-11-02 11:30:00,23.37,23.46,23.32,23.36,48000.0,17.618,17.6859,17.5803,17.6105,48000.0
2009-11-02 11:40:00,23.36,23.43,23.35,23.39,61800.0,17.6105,17.6632,17.6029,17.6331,61800.0
2009-11-02 11:50:00,23.4,23.43,23.32,23.39,74300.0,17.6406,17.6632,17.5803,17.6331,74300.0
2009-11-02 12:00:00,23.4,23.41,23.39,23.41,39400.0,17.6406,17.6482,17.6331,17.6482,39400.0
2009-11-02 12:10:00,23.4,23.41,23.3,23.31,65600.0,17.6406,17.6482,17.5652,17.5728,65600.0
2009-11-02 12:20:00,23.3,23.32,23.27,23.27,76700.0,17.5652,17.5803,17.5426,17.5426,76700.0
2009-11-02 12:30:00,23.27,23.3,23.2,23.22,67800.0,17.5426,17.5652,17.4899,17.5049,67800.0
2009-11-02 12:40:00,23.23,23.24,23.14,23.14,70900.0,17.5125,17.52,17.4446,17.4446,70900.0
2009-11-02 12:50:00,23.15,23.15,23.0,23.0,169600.0,17.4522,17.4522,17.3391,17.3391,169600.0
2009-11-02 13:00:00,23.0,23.15,23.0,23.15,64800.0,17.3391,17.4522,17.3391,17.4522,64800.0
2009-11-02 13:10:00,23.15,23.23,23.12,23.19,80400.0,17.4522,17.5125,17.4295,17.4823,80400.0
2009-11-02 13:20:00,23.19,23.22,23.16,23.17,56100.0,17.4823,17.5049,17.4597,17.4672,56100.0
2009-11-02 13:30:00,23.16,23.19,23.04,23.09,96000.0,17.4597,17.4823,17.3692,17.4069,96000.0
2009-11-02 13:40:00,23.1,23.14,23.05,23.08,84700.0,17.4145,17.4446,17.3768,17.3994,84700.0
2009-11-02 13:50:00,23.08,23.08,22.97,22.97,606000.0,17.3994,17.3994,17.3165,17.3165,606000.0
2009-11-02 14:00:00,22.98,23.01,22.95,22.96,54900.0,17.324,17.3466,17.3014,17.3089,54900.0
2009-11-02 14:10:00,22.95,22.97,22.82,22.83,126200.0,17.3014,17.3165,17.2034,17.2109,126200.0
2009-11-02 14:20:00,22.84,23.06,22.84,23.06,63900.0,17.2185,17.3843,17.2185,17.3843,63900.0
2009-11-02 14:30:00,23.06,23.14,23.04,23.11,63500.0,17.3843,17.4446,17.3692,17.422,63500.0
2009-11-02 14:40:00,23.11,23.22,23.1,23.2,79800.0,17.422,17.5049,17.4145,17.4899,79800.0
2009-11-02 14:50:00,23.19,23.27,23.12,23.18,91200.0,17.4823,17.5426,17.4295,17.4748,91200.0
2009-11-02 15:00:00,23.19,23.28,23.19,23.24,78200.0,17.4823,17.5502,17.4823,17.52,78200.0
2009-11-02 15:10:00,23.25,23.29,23.17,23.17,106000.0,17.5275,17.5577,17.4672,17.4672,106000.0
2009-11-02 15:20:00,23.16,23.26,23.16,23.23,99000.0,17.4597,17.5351,17.4597,17.5125,99000.0
2009-11-02 15:30:00,23.23,23.32,23.2,23.2,109800.0,17.5125,17.5803,17.4899,17.4899,109800.0
2009-11-02 15:40:00,23.2,23.27,23.19,23.25,195400.0,17.4899,17.5426,17.4823,17.5275,195400.0
2009-11-02 15:50:00,23.25,23.31,23.22,23.3,123100.0,17.5275,17.5728,17.5049,17.5652,123100.0
2009-11-03 09:30:00,23.3,23.3,22.95,22.95,106400.0,17.5652,17.5652,17.3014,17.3014,106400.0
2009-11-03 09:40:00,22.95,23.19,22.95,23.03,61700.0,17.3014,17.4823,17.3014,17.3617,61700.0
2009-11-03 09:50:00,23.01,23.19,23.01,23.1,53600.0,17.3466,17.4823,17.3466,17.4145,53600.0
2009-11-03 10:00:00,23.11,23.2,22.98,23.15,118700.0,17.422,17.4899,17.324,17.4522,118700.0
2009-11-03 10:10:00,23.16,23.21,23.13,23.18,111200.0,17.4597,17.4974,17.4371,17.4748,111200.0
2009-11-03 10:20:00,23.18,23.19,23.04,23.09,91900.0,17.4748,17.4823,17.3692,17.4069,91900.0
2009-11-03 10:30:00,23.08,23.16,23.0,23.05,74400.0,17.3994,17.4597,17.3391,17.3768,74400.0
2009-11-03 10:40:00,23.04,23.18,23.04,23.14,109000.0,17.3692,17.4748,17.3692,17.4446,109000.0
2009-11-03 10:50:00,23.13,23.15,22.98,23.12,64700.0,17.4371,17.4522,17.324,17.4295,64700.0
2009-11-03 11:00:00,23.11,23.15,23.04,23.14,53900.0,17.422,17.4522,17.3692,17.4446,53900.0
2009-11-03 11:10:00,23.12,23.13,23.01,23.06,43900.0,17.4295,17.4371,17.3466,17.3843,43900.0
2009-11-03 11:20:00,23.06,23.11,22.99,23.04,52900.0,17.3843,17.422,17.3315,17.3692,52900.0
2009-11-03 11:30:00,23.04,23.09,22.93,23.01,55900.0,17.3692,17.4069,17.2863,17.3466,55900.0
2009-11-03 11:40:00,23.0,23.05,22.97,23.05,43300.0,17.3391,17.3768,17.3165,17.3768,43300.0
2009-11-03 11:50:00,23.05,23.05,22.97,22.99,69500.0,17.3768,17.3768,17.3165,17.3315,69500.0
2009-11-03 12:00:00,23.0,23.02,22.92,22.98,56900.0,17.3391,17.3542,17.2788,17.324,56900.0
2009-11-03 12:10:00,22.98,23.01,22.89,22.89,44400.0,17.324,17.3466,17.2562,17.2562,44400.0
2009-11-03 12:20:00,22.9,22.97,22.86,22.92,44700.0,17.2637,17.3165,17.2335,17.2788,44700.0
2009-11-03 12:30:00,22.92,23.06,22.92,22.99,73000.0,17.2788,17.3843,17.2788,17.3315,73000.0
2009-11-03 12:40:00,23.0,23.02,22.93,23.0,58500.0,17.3391,17.3542,17.2863,17.3391,58500.0
2009-11-03 12:50:00,23.01,23.11,22.97,23.01,93400.0,17.3466,17.422,17.3165,17.3466,93400.0
2009-11-03 13:00:00,23.03,23.17,23.0,23.12,42700.0,17.3617,17.4672,17.3391,17.4295,42700.0
2009-11-03 13:10:00,23.12,23.13,23.05,23.11,79500.0,17.4295,17.4371,17.3768,17.422,79500.0
2009-11-03 13:20:00,23.11,23.18,23.05,23.12,111900.0,17.422,17.4748,17.3768,17.4295,111900.0
2009-11-03 13:30:00,23.12,23.22,23.1,23.17,129000.0,17.4295,17.5049,17.4145,17.4672,129000.0
2009-11-03 13:40:00,23.18,23.23,23.13,23.23,59500.0,17.4748,17.5125,17.4371,17.5125,59500.0
2009-11-03 13:50:00,23.22,23.28,23.14,23.21,148600.0,17.5049,17.5502,17.4446,17.4974,148600.0
2009-11-03 14:00:00,23.23,23.33,23.21,23.26,120300.0,17.5125,17.5879,17.4974,17.5351,120300.0
2009-11-03 14:10:00,23.27,23.28,23.2,23.26,118400.0,17.5426,17.5502,17.4899,17.5351,118400.0
2009-11-03 14:20:00,23.27,23.47,23.26,23.34,186600.0,17.5426,17.6934,17.5351,17.5954,186600.0
2009-11-03 14:30:00,23.33,23.39,23.32,23.33,88000.0,17.5879,17.6331,17.5803,17.5879,88000.0
2009-11-03 14:40:00,23.33,23.38,23.33,23.35,111800.0,17.5879,17.6256,17.5879,17.6029,111800.0
2009-11-03 14:50:00,23.35,23.37,23.33,23.35,151600.0,17.6029,17.618,17.5879,17.6029,151600.0
2009-11-03 15:00:00,23.35,23.4,23.33,23.34,179900.0,17.6029,17.6406,17.5879,17.5954,179900.0
2009-11-03 15:10:00,23.33,23.35,23.27,23.31,103900.0,17.5879,17.6029,17.5426,17.5728,103900.0
2009-11-03 15:20:00,23.32,23.34,23.26,23.3,88700.0,17.5803,17.5954,17.5351,17.5652,88700.0
2009-11-03 15:30:00,23.31,23.45,23.3,23.33,183300.0,17.5728,17.6783,17.5652,17.5879,183300.0
2009-11-03 15:40:00,23.33,23.35,23.26,23.31,312200.0,17.5879,17.6029,17.5351,17.5728,312200.0
2009-11-03 15:50:00,23.31,23.35,23.22,23.35,363400.0,17.5728,17.6029,17.5049,17.6029,363400.0
2009-11-04 09:30:00,23.36,23.59,23.36,23.42,42700.0,17.6105,17.7839,17.6105,17.6557,42700.0
2009-11-04 09:40:00,23.43,23.5,23.38,23.41,36600.0,17.6632,17.716,17.6256,17.6482,36600.0
2009-11-04 09:50:00,23.4,23.59,23.4,23.59,99600.0,17.6406,17.7839,17.6406,17.7839,99600.0
2009-11-04 10:00:00,23.58,23.79,23.53,23.65,120600.0,17.7763,17.9346,17.7386,17.8291,120600.0
2009-11-04 10:10:00,23.66,23.79,23.63,23.68,108400.0,17.8366,17.9346,17.814,17.8517,108400.0
2009-11-04 10:20:00,23.68,23.76,23.64,23.75,111500.0,17.8517,17.912,17.8216,17.9045,111500.0
2009-11-04 10:30:00,23.76,23.91,23.75,23.89,182400.0,17.912,18.0251,17.9045,18.01,182400.0
2009-11-04 10:40:00,23.89,23.94,23.83,23.9,174600.0,18.01,18.0477,17.9648,18.0176,174600.0
2009-11-04 10:50:00,23.9,23.98,23.88,23.98,153200.0,18.0176,18.0779,18.0025,18.0779,153200.0
2009-11-04 11:00:00,23.98,24.0,23.84,24.0,93500.0,18.0779,18.093,17.9723,18.093,93500.0
2009-11-04 11:10:00,23.99,24.0,23.95,23.99,44700.0,18.0854,18.093,18.0553,18.0854,44700.0
2009-11-04 11:20:00,23.99,24.07,23.93,24.0,120100.0,18.0854,18.1457,18.0402,18.093,120100.0
2009-11-04 11:30:00,24.0,24.08,23.99,24.04,65000.0,18.093,18.1533,18.0854,18.1231,65000.0
2009-11-04 11:40:00,24.04,24.1,23.99,23.99,56600.0,18.1231,18.1683,18.0854,18.0854,56600.0
2009-11-04 11:50:00,24.0,24.01,23.96,24.0,117300.0,18.093,18.1005,18.0628,18.093,117300.0
2009-11-04 12:00:00,24.0,24.03,23.95,23.97,122900.0,18.093,18.1156,18.0553,18.0703,122900.0
2009-11-04 12:10:00,23.97,23.98,23.88,23.97,90900.0,18.0703,18.0779,18.0025,18.0703,90900.0
2009-11-04 12:20:00,23.97,24.03,23.78,23.98,146400.0,18.0703,18.1156,17.9271,18.0779,146400.0
2009-11-04 12:30:00,23.98,23.98,23.89,23.9,70500.0,18.0779,18.0779,18.01,18.0176,70500.0
2009-11-04 12:40:00,23.9,23.91,23.89,23.91,40600.0,18.0176,18.0251,18.01,18.0251,40600.0
2009-11-04 12:50:00,23.9,23.94,23.89,23.93,41900.0,18.0176,18.0477,18.01,18.0402,41900.0
2009-11-04 13:00:00,23.93,24.0,23.92,23.96,38800.0,18.0402,18.093,18.0326,18.0628,38800.0
2009-11-04 13:10:00,23.96,23.97,23.92,23.93,23100.0,18.0628,18.0703,18.0326,18.0402,23100.0
2009-11-04 13:20:00,23.93,23.99,23.91,23.98,55600.0,18.0402,18.0854,18.0251,18.0779,55600.0
2009-11-04 13:30:00,23.98,24.0,23.94,24.0,45500.0,18.0779,18.093,18.0477,18.093,45500.0
2009-11-04 13:40:00,24.0,24.0,23.95,23.97,35100.0,18.093,18.093,18.0553,18.0703,35100.0
2009-11-04 13:50:00,23.97,23.98,23.92,23.94,62300.0,18.0703,18.0779,18.0326,18.0477,62300.0
2009-11-04 14:00:00,23.94,23.94,23.81,23.81,58100.0,18.0477,18.0477,17.9497,17.9497,58100.0
2009-11-04 14:10:00,23.81,23.99,23.72,23.72,93600.0,17.9497,18.0854,17.8819,17.8819,93600.0
2009-11-04 14:20:00,23.73,23.9,23.69,23.73,97100.0,17.8894,18.0176,17.8593,17.8894,97100.0
2009-11-04 14:30:00,23.72,23.9,23.69,23.89,114900.0,17.8819,18.0176,17.8593,18.01,114900.0
2009-11-04 14:40:00,23.9,24.07,23.88,24.02,129100.0,18.0176,18.1457,18.0025,18.108,129100.0
2009-11-04 14:50:00,24.02,24.07,23.8,24.05,86500.0,18.108,18.1457,17.9422,18.1306,86500.0
2009-11-04 15:00:00,24.05,24.06,23.89,23.9,65200.0,18.1306,18.1382,18.01,18.0176,65200.0
2009-11-04 15:10:00,23.9,23.92,23.75,23.89,87700.0,18.0176,18.0326,17.9045,18.01,87700.0
2009-11-04 15:20:00,23.89,23.92,23.85,23.87,84900.0,18.01,18.0326,17.9799,17.995,84900.0
2009-11-04 15:30:00,23.88,23.88,23.7,23.74,120600.0,18.0025,18.0025,17.8668,17.8969,120600.0
2009-11-04 15:40:00,23.74,23.77,23.58,23.62,211400.0,17.8969,17.9196,17.7763,17.8065,211400.0
2009-11-04 15:50:00,23.62,23.63,23.51,23.55,187400.0,17.8065,17.814,17.7236,17.7537,187400.0
2009-11-05 09:30:00,23.77,23.93,23.5,23.85,162000.0,17.9196,18.0402,17.716,17.9799,162000.0
2009-11-05 09:40:00,23.84,23.99,23.8,23.88,125800.0,17.9723,18.0854,17.9422,18.0025,125800.0
2009-11-05 09:50:00,23.89,23.97,23.88,23.92,52200.0,18.01,18.0703,18.0025,18.0326,52200.0
2009-11-05 10:00:00,23.93,24.03,23.92,23.95,81800.0,18.0402,18.1156,18.0326,18.0553,81800.0
2009-11-05 10:10:00,23.94,23.94,23.69,23.8,148700.0,18.0477,18.0477,17.8593,17.9422,148700.0
2009-11-05 10:20:00,23.8,23.84,23.75,23.8,59900.0,17.9422,17.9723,17.9045,17.9422,59900.0
2009-11-05 10:30:00,23.8,23.96,23.8,23.89,137000.0,17.9422,18.0628,17.9422,18.01,137000.0
2009-11-05 10:40:00,23.87,23.99,23.85,23.9,68800.0,17.995,18.0854,17.9799,18.0176,68800.0
2009-11-05 10:50:00,23.9,23.9,23.88,23.89,73300.0,18.0176,18.0176,18.0025,18.01,73300.0
2009-11-05 11:00:00,23.9,23.92,23.88,23.91,61500.0,18.0176,18.0326,18.0025,18.0251,61500.0
2009-11-05 11:10:00,23.91,23.97,23.9,23.92,50600.0,18.0251,18.0703,18.0176,18.0326,50600.0
2009-11-05 11:20:00,23.91,23.96,23.91,23.96,35400.0,18.0251,18.0628,18.0251,18.0628,35400.0
2009-11-05 11:30:00,23.96,23.98,23.94,23.94,42500.0,18.0628,18.0779,18.0477,18.0477,42500.0
2009-11-05 11:40:00,23.95,23.98,23.88,23.88,49900.0,18.0553,18.0779,18.0025,18.0025,49900.0
2009-11-05 11:50:00,23.88,23.91,23.85,23.87,119300.0,18.0025,18.0251,17.9799,17.995,119300.0
2009-11-05 12:00:00,23.87,23.92,23.85,23.86,74600.0,17.995,18.0326,17.9799,17.9874,74600.0
2009-11-05 12:10:00,23.86,23.96,23.84,23.93,101400.0,17.9874,18.0628,17.9723,18.0402,101400.0
2009-11-05 12:20:00,23.92,23.95,23.9,23.92,67200.0,18.0326,18.0553,18.0176,18.0326,67200.0
2009-11-05 12:30:00,23.91,23.91,23.84,23.88,116700.0,18.0251,18.0251,17.9723,18.0025,116700.0
2009-11-05 12:40:00,23.89,23.96,23.88,23.96,115100.0,18.01,18.0628,18.0025,18.0628,115100.0
2009-11-05 12:50:00,23.96,24.01,23.9,24.0,53000.0,18.0628,18.1005,18.0176,18.093,53000.0
2009-11-05 13:00:00,24.0,24.01,23.97,23.97,78200.0,18.093,18.1005,18.0703,18.0703,78200.0
2009-11-05 13:10:00,23.97,24.0,23.88,23.99,90900.0,18.0703,18.093,18.0025,18.0854,90900.0
2009-11-05 13:20:00,23.99,24.0,23.96,23.99,48700.0,18.0854,18.093,18.0628,18.0854,48700.0
2009-11-05 13:30:00,24.0,24.0,23.96,23.98,69500.0,18.093,18.093,18.0628,18.0779,69500.0
2009-11-05 13:40:00,23.97,24.0,23.96,23.97,55900.0,18.0703,18.093,18.0628,18.0703,55900.0
2009-11-05 13:50:00,23.98,23.98,23.91,23.91,97100.0,18.0779,18.0779,18.0251,18.0251,97100.0
2009-11-05 14:00:00,23.92,23.95,23.91,23.92,33400.0,18.0326,18.0553,18.0251,18.0326,33400.0
2009-11-05 14:10:00,23.91,23.94,23.88,23.88,74500.0,18.0251,18.0477,18.0025,18.0025,74500.0
2009-11-05 14:20:00,23.87,23.87,23.76,23.77,78700.0,17.995,17.995,17.912,17.9196,78700.0
2009-11-05 14:30:00,23.77,23.83,23.76,23.79,70600.0,17.9196,17.9648,17.912,17.9346,70600.0
2009-11-05 14:40:00,23.79,23.82,23.76,23.78,93800.0,17.9346,17.9573,17.912,17.9271,93800.0
2009-11-05 14:50:00,23.78,23.85,23.77,23.83,97800.0,17.9271,17.9799,17.9196,17.9648,97800.0
2009-11-05 15:00:00,23.83,23.89,23.79,23.87,101300.0,17.9648,18.01,17.9346,17.995,101300.0
2009-11-05 15:10:00,23.88,23.88,23.82,23.83,88900.0,18.0025,18.0025,17.9573,17.9648,88900.0
2009-11-05 15:20:00,23.83,23.84,23.77,23.77,102200.0,17.9648,17.9723,17.9196,17.9196,102200.0
2009-11-05 15:30:00,23.77,23.79,23.72,23.79,113900.0,17.9196,17.9346,17.8819,17.9346,113900.0
2009-11-05 15:40:00,23.79,23.84,23.71,23.72,193500.0,17.9346,17.9723,17.8743,17.8819,193500.0
2009-11-05 15:50:00,23.72,23.82,23.72,23.79,256500.0,17.8819,17.9573,17.8819,17.9346,256500.0
2009-11-06 09:30:00,23.59,23.85,23.45,23.67,211000.0,17.7839,17.9799,17.6783,17.8442,211000.0
2009-11-06 09:40:00,23.67,23.96,23.64,23.87,100500.0,17.8442,18.0628,17.8216,17.995,100500.0
2009-11-06 09:50:00,23.86,23.95,23.64,23.95,160800.0,17.9874,18.0553,17.8216,18.0553,160800.0
2009-11-06 10:00:00,23.95,24.06,23.85,24.05,118700.0,18.0553,18.1382,17.9799,18.1306,118700.0
2009-11-06 10:10:00,24.05,24.13,23.97,24.03,136200.0,18.1306,18.191,18.0703,18.1156,136200.0
2009-11-06 10:20:00,24.03,24.03,23.71,23.71,130600.0,18.1156,18.1156,17.8743,17.8743,130600.0
2009-11-06 10:30:00,23.71,23.85,23.48,23.85,270300.0,17.8743,17.9799,17.7009,17.9799,270300.0
2009-11-06 10:40:00,23.85,23.96,23.83,23.95,77700.0,17.9799,18.0628,17.9648,18.0553,77700.0
2009-11-06 10:50:00,23.95,23.96,23.86,23.86,111100.0,18.0553,18.0628,17.9874,17.9874,111100.0
2009-11-06 11:00:00,23.86,23.86,23.76,23.83,46300.0,17.9874,17.9874,17.912,17.9648,46300.0
2009-11-06 11:10:00,23.83,23.9,23.78,23.89,93100.0,17.9648,18.0176,17.9271,18.01,93100.0
2009-11-06 11:20:00,23.89,24.1,23.88,24.06,90500.0,18.01,18.1683,18.0025,18.1382,90500.0
2009-11-06 11:30:00,24.06,24.09,23.94,23.94,147600.0,18.1382,18.1608,18.0477,18.0477,147600.0
2009-11-06 11:40:00,23.94,24.05,23.92,23.93,69900.0,18.0477,18.1306,18.0326,18.0402,69900.0
2009-11-06 11:50:00,23.92,23.98,23.89,23.91,60800.0,18.0326,18.0779,18.01,18.0251,60800.0
2009-11-06 12:00:00,23.92,24.03,23.91,23.99,62300.0,18.0326,18.1156,18.0251,18.0854,62300.0
2009-11-06 12:10:00,23.99,24.14,23.99,24.02,46400.0,18.0854,18.1985,18.0854,18.108,46400.0
2009-11-06 12:20:00,24.03,24.08,24.01,24.01,216200.0,18.1156,18.1533,18.1005,18.1005,216200.0
2009-11-06 12:30:00,24.03,24.03,23.97,23.98,159700.0,18.1156,18.1156,18.0703,18.0779,159700.0
2009-11-06 12:40:00,23.98,24.03,23.96,23.97,74300.0,18.0779,18.1156,18.0628,18.0703,74300.0
2009-11-06 12:50:00,23.97,24.0,23.95,23.99,168500.0,18.0703,18.093,18.0553,18.0854,168500.0
2009-11-06 13:00:00,23.98,24.01,23.97,23.98,63100.0,18.0779,18.1005,18.0703,18.0779,63100.0
2009-11-06 13:10:00,23.98,24.02,23.97,23.98,89600.0,18.0779,18.108,18.0703,18.0779,89600.0
2009-11-06 13:20:00,23.98,23.99,23.91,23.97,88500.0,18.0779,18.0854,18.0251,18.0703,88500.0
2009-11-06 13:30:00,23.98,24.07,23.93,24.03,145400.0,18.0779,18.1457,18.0402,18.1156,145400.0
2009-11-06 13:40:00,24.03,24.04,23.93,23.95,116400.0,18.1156,18.1231,18.0402,18.0553,116400.0
2009-11-06 13:50:00,23.95,23.99,23.88,23.97,95100.0,18.0553,18.0854,18.0025,18.0703,95100.0
2009-11-06 14:00:00,23.97,24.02,23.94,24.01,78300.0,18.0703,18.108,18.0477,18.1005,78300.0
2009-11-06 14:10:00,24.01,24.03,24.0,24.0,29400.0,18.1005,18.1156,18.093,18.093,29400.0
2009-11-06 14:20:00,24.0,24.01,23.95,23.95,167900.0,18.093,18.1005,18.0553,18.0553,167900.0
2009-11-06 14:30:00,23.95,24.02,23.9,23.9,268800.0,18.0553,18.108,18.0176,18.0176,268800.0
2009-11-06 14:40:00,23.89,23.91,23.84,23.9,119100.0,18.01,18.0251,17.9723,18.0176,119100.0
2009-11-06 14:50:00,23.91,23.96,23.87,23.93,306200.0,18.0251,18.0628,17.995,18.0402,306200.0
2009-11-06 15:00:00,23.92,23.93,23.79,23.89,325700.0,18.0326,18.0402,17.9346,18.01,325700.0
2009-11-06 15:10:00,23.89,23.94,23.81,23.81,253300.0,18.01,18.0477,17.9497,17.9497,253300.0
2009-11-06 15:20:00,23.82,23.85,23.76,23.8,127200.0,17.9573,17.9799,17.912,17.9422,127200.0
2009-11-06 15:30:00,23.8,23.85,23.74,23.75,175100.0,17.9422,17.9799,17.8969,17.9045,175100.0
2009-11-06 15:40:00,23.76,23.8,23.72,23.75,174500.0,17.912,17.9422,17.8819,17.9045,174500.0
2009-11-06 15:50:00,23.75,23.8,23.73,23.78,174200.0,17.9045,17.9422,17.8894,17.9271,174200.0
2009-11-09 09:30:00,23.96,24.05,23.93,23.99,90200.0,18.0628,18.1306,18.0402,18.0854,90200.0
2009-11-09 09:40:00,23.99,24.03,23.92,23.99,49800.0,18.0854,18.1156,18.0326,18.0854,49800.0
2009-11-09 09:50:00,23.98,23.98,23.87,23.92,69600.0,18.0779,18.0779,17.995,18.0326,69600.0
2009-11-09 10:00:00,23.93,24.05,23.92,24.03,122400.0,18.0402,18.1306,18.0326,18.1156,122400.0
2009-11-09 10:10:00,24.03,24.06,23.95,23.96,132700.0,18.1156,18.1382,18.0553,18.0628,132700.0
2009-11-09 10:20:00,23.96,24.03,23.91,23.97,75700.0,18.0628,18.1156,18.0251,18.0703,75700.0
2009-11-09 10:30:00,23.97,24.13,23.97,24.1,53700.0,18.0703,18.191,18.0703,18.1683,53700.0
2009-11-09 10:40:00,24.1,24.1,24.07,24.09,85300.0,18.1683,18.1683,18.1457,18.1608,85300.0
2009-11-09 10:50:00,24.1,24.14,24.1,24.11,75600.0,18.1683,18.1985,18.1683,18.1759,75600.0
2009-11-09 11:00:00,24.12,24.13,24.05,24.13,76900.0,18.1834,18.191,18.1306,18.191,76900.0
2009-11-09 11:10:00,24.13,24.13,24.09,24.09,57300.0,18.191,18.191,18.1608,18.1608,57300.0
2009-11-09 11:20:00,24.1,24.13,24.08,24.13,115600.0,18.1683,18.191,18.1533,18.191,115600.0
2009-11-09 11:30:00,24.14,24.14,23.98,24.05,86800.0,18.1985,18.1985,18.0779,18.1306,86800.0
2009-11-09 11:40:00,24.05,24.19,24.03,24.19,46900.0,18.1306,18.2362,18.1156,18.2362,46900.0
2009-11-09 11:50:00,24.19,24.22,24.19,24.21,48000.0,18.2362,18.2588,18.2362,18.2513,48000.0
2009-11-09 12:00:00,24.2,24.27,24.2,24.27,88400.0,18.2437,18.2965,18.2437,18.2965,88400.0
2009-11-09 12:10:00,24.27,24.33,24.26,24.32,69500.0,18.2965,18.3417,18.289,18.3342,69500.0
2009-11-09 12:20:00,24.32,24.32,24.19,24.2,70800.0,18.3342,18.3342,18.2362,18.2437,70800.0
2009-11-09 12:30:00,24.2,24.21,24.09,24.1,92700.0,18.2437,18.2513,18.1608,18.1683,92700.0
2009-11-09 12:40:00,24.1,24.11,24.01,24.05,118200.0,18.1683,18.1759,18.1005,18.1306,118200.0
2009-11-09 12:50:00,24.04,24.3,23.99,24.3,70800.0,18.1231,18.3191,18.0854,18.3191,70800.0
2009-11-09 13:00:00,24.3,24.34,24.23,24.33,263600.0,18.3191,18.3493,18.2663,18.3417,263600.0
2009-11-09 13:10:00,24.33,24.4,24.29,24.39,47800.0,18.3417,18.3945,18.3116,18.387,47800.0
2009-11-09 13:20:00,24.4,24.4,24.3,24.38,34600.0,18.3945,18.3945,18.3191,18.3794,34600.0
2009-11-09 13:30:00,24.39,24.45,24.34,24.42,45200.0,18.387,18.4322,18.3493,18.4096,45200.0
2009-11-09 13:40:00,24.44,24.48,24.43,24.45,59200.0,18.4247,18.4548,18.4171,18.4322,59200.0
2009-11-09 13:50:00,24.46,24.46,24.35,24.44,63800.0,18.4397,18.4397,18.3568,18.4247,63800.0
2009-11-09 14:00:00,24.44,24.44,24.3,24.3,48500.0,18.4247,18.4247,18.3191,18.3191,48500.0
2009-11-09 14:10:00,24.3,24.33,24.26,24.26,66500.0,18.3191,18.3417,18.289,18.289,66500.0
2009-11-09 14:20:00,24.27,24.27,24.18,24.19,68400.0,18.2965,18.2965,18.2287,18.2362,68400.0
2009-11-09 14:30:00,24.19,24.22,24.14,24.22,130800.0,18.2362,18.2588,18.1985,18.2588,130800.0
2009-11-09 14:40:00,24.23,24.29,24.23,24.29,63400.0,18.2663,18.3116,18.2663,18.3116,63400.0
2009-11-09 14:50:00,24.29,24.36,24.25,24.35,97300.0,18.3116,18.3643,18.2814,18.3568,97300.0
2009-11-09 15:00:00,24.35,24.41,24.15,24.36,110100.0,18.3568,18.402,18.206,18.3643,110100.0
2009-11-09 15:10:00,24.36,24.4,24.36,24.4,57700.0,18.3643,18.3945,18.3643,18.3945,57700.0
2009-11-09 15:20:00,24.39,24.48,24.39,24.45,109400.0,18.387,18.4548,18.387,18.4322,109400.0
2009-11-09 15:30:00,24.45,24.47,24.39,24.39,108700.0,18.4322,18.4473,18.387,18.387,108700.0
2009-11-09 15:40:00,24.39,24.47,24.39,24.46,107900.0,18.387,18.4473,18.387,18.4397,107900.0
2009-11-09 15:50:00,24.46,24.55,24.45,24.49,359000.0,18.4397,18.5076,18.4322,18.4624,359000.0
2009-11-10 09:30:00,24.29,24.75,24.29,24.75,69100.0,18.3116,18.6584,18.3116,18.6584,69100.0
2009-11-10 09:40:00,24.74,24.85,24.66,24.73,126000.0,18.6508,18.7337,18.5905,18.6433,126000.0
2009-11-10 09:50:00,24.74,24.85,24.74,24.82,96600.0,18.6508,18.7337,18.6508,18.7111,96600.0
2009-11-10 10:00:00,24.82,24.86,24.74,24.82,127700.0,18.7111,18.7413,18.6508,18.7111,127700.0
2009-11-10 10:10:00,24.81,24.87,24.79,24.82,98700.0,18.7036,18.7488,18.6885,18.7111,98700.0
2009-11-10 10:20:00,24.83,24.89,24.72,24.76,97700.0,18.7187,18.7639,18.6357,18.6659,97700.0
2009-11-10 10:30:00,24.76,24.89,24.73,24.89,134500.0,18.6659,18.7639,18.6433,18.7639,134500.0
2009-11-10 10:40:00,24.89,24.93,24.82,24.86,77700.0,18.7639,18.7941,18.7111,18.7413,77700.0
2009-11-10 10:50:00,24.87,24.92,24.83,24.87,80200.0,18.7488,18.7865,18.7187,18.7488,80200.0
2009-11-10 11:00:00,24.87,24.89,24.8,24.88,72300.0,18.7488,18.7639,18.6961,18.7564,72300.0
2009-11-10 11:10:00,24.89,24.95,24.87,24.9,146400.0,18.7639,18.8091,18.7488,18.7714,146400.0
2009-11-10 11:20:00,24.91,24.93,24.8,24.82,115800.0,18.779,18.7941,18.6961,18.7111,115800.0
2009-11-10 11:30:00,24.84,24.89,24.74,24.85,55200.0,18.7262,18.7639,18.6508,18.7337,55200.0
2009-11-10 11:40:00,24.86,24.88,24.76,24.77,70400.0,18.7413,18.7564,18.6659,18.6734,70400.0
2009-11-10 11:50:00,24.78,24.78,24.75,24.76,40400.0,18.681,18.681,18.6584,18.6659,40400.0
2009-11-10 12:00:00,24.75,24.78,24.73,24.78,83100.0,18.6584,18.681,18.6433,18.681,83100.0
2009-11-10 12:10:00,24.77,24.84,24.77,24.84,46500.0,18.6734,18.7262,18.6734,18.7262,46500.0
2009-11-10 12:20:00,24.84,24.85,24.77,24.77,60600.0,18.7262,18.7337,18.6734,18.6734,60600.0
2009-11-10 12:30:00,24.78,24.85,24.77,24.81,34400.0,18.681,18.7337,18.6734,18.7036,34400.0
2009-11-10 12:40:00,24.81,24.82,24.8,24.8,18900.0,18.7036,18.7111,18.6961,18.6961,18900.0
2009-11-10 12:50:00,24.8,24.9,24.8,24.89,56000.0,18.6961,18.7714,18.6961,18.7639,56000.0
2009-11-10 13:00:00,24.89,24.9,24.87,24.9,43200.0,18.7639,18.7714,18.7488,18.7714,43200.0
2009-11-10 13:10:00,24.89,24.9,24.86,24.89,44700.0,18.7639,18.7714,18.7413,18.7639,44700.0
2009-11-10 13:20:00,24.89,24.9,24.85,24.87,45900.0,18.7639,18.7714,18.7337,18.7488,45900.0
2009-11-10 13:30:00,24.87,24.9,24.84,24.88,70300.0,18.7488,18.7714,18.7262,18.7564,70300.0
2009-11-10 13:40:00,24.88,24.88,24.76,24.77,87800.0,18.7564,18.7564,18.6659,18.6734,87800.0
2009-11-10 13:50:00,24.77,24.86,24.76,24.82,100700.0,18.6734,18.7413,18.6659,18.7111,100700.0
2009-11-10 14:00:00,24.82,24.82,24.73,24.77,119100.0,18.7111,18.7111,18.6433,18.6734,119100.0
2009-11-10 14:10:00,24.78,24.78,24.66,24.69,88000.0,18.681,18.681,18.5905,18.6131,88000.0
2009-11-10 14:20:00,24.7,24.75,24.69,24.72,104100.0,18.6207,18.6584,18.6131,18.6357,104100.0
2009-11-10 14:30:00,24.71,24.77,24.68,24.73,219700.0,18.6282,18.6734,18.6056,18.6433,219700.0
2009-11-10 14:40:00,24.72,24.73,24.68,24.69,76800.0,18.6357,18.6433,18.6056,18.6131,76800.0
2009-11-10 14:50:00,24.69,24.7,24.59,24.64,113500.0,18.6131,18.6207,18.5377,18.5754,113500.0
2009-11-10 15:00:00,24.64,24.66,24.63,24.66,98500.0,18.5754,18.5905,18.5679,18.5905,98500.0
2009-11-10 15:10:00,24.66,24.77,24.64,24.75,111100.0,18.5905,18.6734,18.5754,18.6584,111100.0
2009-11-10 15:20:00,24.75,24.76,24.6,24.68,99200.0,18.6584,18.6659,18.5453,18.6056,99200.0
2009-11-10 15:30:00,24.68,24.7,24.65,24.68,90100.0,18.6056,18.6207,18.583,18.6056,90100.0
2009-11-10 15:40:00,24.68,24.7,24.6,24.6,110900.0,18.6056,18.6207,18.5453,18.5453,110900.0
2009-11-10 15:50:00,24.6,24.64,24.56,24.63,188100.0,18.5453,18.5754,18.5151,18.5679,188100.0
2009-11-11 09:30:00,24.72,24.81,24.7,24.77,36800.0,18.6357,18.7036,18.6207,18.6734,36800.0
2009-11-11 09:40:00,24.77,24.81,24.72,24.79,78400.0,18.6734,18.7036,18.6357,18.6885,78400.0
2009-11-11 09:50:00,24.79,24.87,24.77,24.82,48800.0,18.6885,18.7488,18.6734,18.7111,48800.0
2009-11-11 10:00:00,24.83,24.9,24.83,24.86,63000.0,18.7187,18.7714,18.7187,18.7413,63000.0
2009-11-11 10:10:00,24.87,24.91,24.87,24.91,71200.0,18.7488,18.779,18.7488,18.779,71200.0
2009-11-11 10:20:00,24.91,24.99,24.91,24.95,78800.0,18.779,18.8393,18.779,18.8091,78800.0
2009-11-11 10:30:00,24.93,24.98,24.9,24.98,67500.0,18.7941,18.8317,18.7714,18.8317,67500.0
2009-11-11 10:40:00,24.97,24.99,24.84,24.84,137500.0,18.8242,18.8393,18.7262,18.7262,137500.0
2009-11-11 10:50:00,24.83,24.85,24.75,24.82,128000.0,18.7187,18.7337,18.6584,18.7111,128000.0
2009-11-11 11:00:00,24.81,24.83,24.74,24.75,64700.0,18.7036,18.7187,18.6508,18.6584,64700.0
2009-11-11 11:10:00,24.75,24.84,24.75,24.82,249000.0,18.6584,18.7262,18.6584,18.7111,249000.0
2009-11-11 11:20:00,24.82,24.83,24.75,24.77,71800.0,18.7111,18.7187,18.6584,18.6734,71800.0
2009-11-11 11:30:00,24.77,24.86,24.75,24.83,66400.0,18.6734,18.7413,18.6584,18.7187,66400.0
2009-11-11 11:40:00,24.83,24.88,24.82,24.82,254500.0,18.7187,18.7564,18.7111,18.7111,254500.0
2009-11-11 11:50:00,24.83,24.83,24.7,24.7,139900.0,18.7187,18.7187,18.6207,18.6207,139900.0
2009-11-11 12:00:00,24.7,24.74,24.67,24.7,85000.0,18.6207,18.6508,18.598,18.6207,85000.0
2009-11-11 12:10:00,24.71,24.74,24.65,24.67,42500.0,18.6282,18.6508,18.583,18.598,42500.0
2009-11-11 12:20:00,24.67,24.71,24.65,24.71,51300.0,18.598,18.6282,18.583,18.6282,51300.0
2009-11-11 12:30:00,24.7,24.8,24.7,24.72,65500.0,18.6207,18.6961,18.6207,18.6357,65500.0
2009-11-11 12:40:00,24.71,24.79,24.66,24.67,57500.0,18.6282,18.6885,18.5905,18.598,57500.0
2009-11-11 12:50:00,24.67,24.67,24.64,24.65,59100.0,18.598,18.598,18.5754,18.583,59100.0
2009-11-11 13:00:00,24.65,24.71,24.64,24.71,43200.0,18.583,18.6282,18.5754,18.6282,43200.0
2009-11-11 13:10:00,24.7,24.7,24.65,24.69,32400.0,18.6207,18.6207,18.583,18.6131,32400.0
2009-11-11 13:20:00,24.69,24.73,24.69,24.72,40600.0,18.6131,18.6433,18.6131,18.6357,40600.0
2009-11-11 13:30:00,24.71,24.73,24.68,24.71,46100.0,18.6282,18.6433,18.6056,18.6282,46100.0
2009-11-11 13:40:00,24.71,24.8,24.69,24.74,173700.0,18.6282,18.6961,18.6131,18.6508,173700.0
2009-11-11 13:50:00,24.74,24.77,24.62,24.67,60100.0,18.6508,18.6734,18.5604,18.598,60100.0
2009-11-11 14:00:00,24.67,24.72,24.63,24.69,82400.0,18.598,18.6357,18.5679,18.6131,82400.0
2009-11-11 14:10:00,24.68,24.7,24.64,24.69,40700.0,18.6056,18.6207,18.5754,18.6131,40700.0
2009-11-11 14:20:00,24.68,24.69,24.61,24.61,46900.0,18.6056,18.6131,18.5528,18.5528,46900.0
2009-11-11 14:30:00,24.62,24.64,24.56,24.56,62600.0,18.5604,18.5754,18.5151,18.5151,62600.0
2009-11-11 14:40:00,24.56,24.6,24.53,24.6,50100.0,18.5151,18.5453,18.4925,18.5453,50100.0
2009-11-11 14:50:00,24.6,24.63,24.53,24.53,50600.0,18.5453,18.5679,18.4925,18.4925,50600.0
2009-11-11 15:00:00,24.53,24.64,24.53,24.62,65600.0,18.4925,18.5754,18.4925,18.5604,65600.0
2009-11-11 15:10:00,24.61,24.67,24.55,24.67,63500.0,18.5528,18.598,18.5076,18.598,63500.0
2009-11-11 15:20:00,24.67,24.67,24.55,24.58,76400.0,18.598,18.598,18.5076,18.5302,76400.0
2009-11-11 15:30:00,24.58,24.65,24.57,24.64,93700.0,18.5302,18.583,18.5227,18.5754,93700.0
2009-11-11 15:40:00,24.64,24.71,24.64,24.7,139500.0,18.5754,18.6282,18.5754,18.6207,139500.0
2009-11-11 15:50:00,24.7,24.74,24.64,24.69,269100.0,18.6207,18.6508,18.5754,18.6131,269100.0
2009-11-12 09:30:00,24.57,24.88,24.57,24.75,68300.0,18.5227,18.7564,18.5227,18.6584,68300.0
2009-11-12 09:40:00,24.75,24.8,24.71,24.8,76300.0,18.6584,18.6961,18.6282,18.6961,76300.0
2009-11-12 09:50:00,24.8,24.82,24.72,24.8,160700.0,18.6961,18.7111,18.6357,18.6961,160700.0
2009-11-12 10:00:00,24.8,24.81,24.57,24.6,156300.0,18.6961,18.7036,18.5227,18.5453,156300.0
2009-11-12 10:10:00,24.61,24.63,24.42,24.45,78200.0,18.5528,18.5679,18.4096,18.4322,78200.0
2009-11-12 10:20:00,24.45,24.6,24.45,24.5,155700.0,18.4322,18.5453,18.4322,18.4699,155700.0
2009-11-12 10:30:00,24.49,24.53,24.48,24.53,19300.0,18.4624,18.4925,18.4548,18.4925,19300.0
2009-11-12 10:40:00,24.53,24.63,24.53,24.59,23100.0,18.4925,18.5679,18.4925,18.5377,23100.0
2009-11-12 10:50:00,24.59,24.62,24.43,24.44,28500.0,18.5377,18.5604,18.4171,18.4247,28500.0
2009-11-12 11:00:00,24.43,24.47,24.4,24.42,56600.0,18.4171,18.4473,18.3945,18.4096,56600.0
2009-11-12 11:10:00,24.43,24.48,24.39,24.48,17300.0,18.4171,18.4548,18.387,18.4548,17300.0
2009-11-12 11:20:00,24.48,24.52,24.42,24.42,29100.0,18.4548,18.485,18.4096,18.4096,29100.0
2009-11-12 11:30:00,24.42,24.42,24.16,24.28,151700.0,18.4096,18.4096,18.2136,18.304,151700.0
2009-11-12 11:40:00,24.27,24.28,24.14,24.19,68300.0,18.2965,18.304,18.1985,18.2362,68300.0
2009-11-12 11:50:00,24.19,24.2,24.05,24.06,93900.0,18.2362,18.2437,18.1306,18.1382,93900.0
2009-11-12 12:00:00,24.06,24.07,23.94,24.05,169900.0,18.1382,18.1457,18.0477,18.1306,169900.0
2009-11-12 12:10:00,24.05,24.05,23.97,23.99,73700.0,18.1306,18.1306,18.0703,18.0854,73700.0
2009-11-12 12:20:00,24.0,24.03,23.92,23.98,70800.0,18.093,18.1156,18.0326,18.0779,70800.0
2009-11-12 12:30:00,23.98,24.03,23.93,23.97,131300.0,18.0779,18.1156,18.0402,18.0703,131300.0
2009-11-12 12:40:00,23.97,24.02,23.96,24.0,145700.0,18.0703,18.108,18.0628,18.093,145700.0
2009-11-12 12:50:00,24.0,24.05,23.76,23.86,259200.0,18.093,18.1306,17.912,17.9874,259200.0
2009-11-12 13:00:00,23.86,23.93,23.81,23.85,83600.0,17.9874,18.0402,17.9497,17.9799,83600.0
2009-11-12 13:10:00,23.86,24.01,23.85,23.99,74600.0,17.9874,18.1005,17.9799,18.0854,74600.0
2009-11-12 13:20:00,23.99,24.0,23.78,23.82,75000.0,18.0854,18.093,17.9271,17.9573,75000.0
2009-11-12 13:30:00,23.83,23.93,23.8,23.92,94400.0,17.9648,18.0402,17.9422,18.0326,94400.0
2009-11-12 13:40:00,23.92,23.98,23.9,23.97,114900.0,18.0326,18.0779,18.0176,18.0703,114900.0
2009-11-12 13:50:00,23.97,23.99,23.92,23.95,102500.0,18.0703,18.0854,18.0326,18.0553,102500.0
2009-11-12 14:00:00,23.95,24.15,23.94,24.03,193800.0,18.0553,18.206,18.0477,18.1156,193800.0
2009-11-12 14:10:00,24.02,24.05,23.98,24.0,59300.0,18.108,18.1306,18.0779,18.093,59300.0
2009-11-12 14:20:00,24.0,24.01,23.98,23.98,52700.0,18.093,18.1005,18.0779,18.0779,52700.0
2009-11-12 14:30:00,23.99,23.99,23.81,23.85,184800.0,18.0854,18.0854,17.9497,17.9799,184800.0
2009-11-12 14:40:00,23.84,23.85,23.73,23.73,85900.0,17.9723,17.9799,17.8894,17.8894,85900.0
2009-11-12 14:50:00,23.73,23.73,23.55,23.64,372200.0,17.8894,17.8894,17.7537,17.8216,372200.0
2009-11-12 15:00:00,23.64,23.68,23.59,23.6,206500.0,17.8216,17.8517,17.7839,17.7914,206500.0
2009-11-12 15:10:00,23.6,23.61,23.59,23.59,124900.0,17.7914,17.7989,17.7839,17.7839,124900.0
2009-11-12 15:20:00,23.6,23.62,23.53,23.57,200800.0,17.7914,17.8065,17.7386,17.7688,200800.0
2009-11-12 15:30:00,23.57,23.65,23.56,23.56,226400.0,17.7688,17.8291,17.7612,17.7612,226400.0
2009-11-12 15:40:00,23.56,23.56,23.42,23.5,273300.0,17.7612,17.7612,17.6557,17.716,273300.0
2009-11-12 15:50:00,23.5,23.51,23.41,23.41,488200.0,17.716,17.7236,17.6482,17.6482,488200.0
2009-11-13 09:30:00,23.61,23.62,23.34,23.56,92400.0,17.7989,17.8065,17.5954,17.7612,92400.0
2009-11-13 09:40:00,23.56,23.66,23.43,23.61,78800.0,17.7612,17.8366,17.6632,17.7989,78800.0
2009-11-13 09:50:00,23.62,23.76,23.51,23.62,63500.0,17.8065,17.912,17.7236,17.8065,63500.0
2009-11-13 10:00:00,23.63,23.77,23.54,23.71,73400.0,17.814,17.9196,17.7462,17.8743,73400.0
2009-11-13 10:10:00,23.7,24.6,23.64,23.68,152100.0,17.8668,18.5453,17.8216,17.8517,152100.0
2009-11-13 10:20:00,23.69,23.71,23.61,23.68,168200.0,17.8593,17.8743,17.7989,17.8517,168200.0
2009-11-13 10:30:00,23.68,23.9,23.66,23.9,124000.0,17.8517,18.0176,17.8366,18.0176,124000.0
2009-11-13 10:40:00,23.9,24.0,23.81,23.87,173400.0,18.0176,18.093,17.9497,17.995,173400.0
2009-11-13 10:50:00,23.86,23.92,23.85,23.86,80700.0,17.9874,18.0326,17.9799,17.9874,80700.0
2009-11-13 11:00:00,23.86,23.96,23.85,23.86,111400.0,17.9874,18.0628,17.9799,17.9874,111400.0
2009-11-13 11:10:00,23.85,23.86,23.73,23.8,75300.0,17.9799,17.9874,17.8894,17.9422,75300.0
2009-11-13 11:20:00,23.8,23.87,23.76,23.83,59600.0,17.9422,17.995,17.912,17.9648,59600.0
2009-11-13 11:30:00,23.84,24.02,23.8,24.02,58400.0,17.9723,18.108,17.9422,18.108,58400.0
2009-11-13 11:40:00,24.03,24.04,23.82,23.82,71700.0,18.1156,18.1231,17.9573,17.9573,71700.0
2009-11-13 11:50:00,23.82,24.07,23.82,24.06,61800.0,17.9573,18.1457,17.9573,18.1382,61800.0
2009-11-13 12:00:00,24.05,24.17,24.05,24.1,101400.0,18.1306,18.2211,18.1306,18.1683,101400.0
2009-11-13 12:10:00,24.1,24.23,24.09,24.16,40700.0,18.1683,18.2663,18.1608,18.2136,40700.0
2009-11-13 12:20:00,24.16,24.25,24.16,24.25,34700.0,18.2136,18.2814,18.2136,18.2814,34700.0
2009-11-13 12:30:00,24.25,24.25,24.06,24.06,45800.0,18.2814,18.2814,18.1382,18.1382,45800.0
2009-11-13 12:40:00,24.07,24.15,24.05,24.09,35900.0,18.1457,18.206,18.1306,18.1608,35900.0
2009-11-13 12:50:00,24.11,24.12,24.02,24.1,78000.0,18.1759,18.1834,18.108,18.1683,78000.0
2009-11-13 13:00:00,24.1,24.11,24.07,24.08,38500.0,18.1683,18.1759,18.1457,18.1533,38500.0
2009-11-13 13:10:00,24.08,24.08,23.98,24.0,149100.0,18.1533,18.1533,18.0779,18.093,149100.0
2009-11-13 13:20:00,24.01,24.03,23.92,23.93,87800.0,18.1005,18.1156,18.0326,18.0402,87800.0
2009-11-13 13:30:00,23.94,24.0,23.93,23.99,55600.0,18.0477,18.093,18.0402,18.0854,55600.0
2009-11-13 13:40:00,23.99,23.99,23.89,23.89,35300.0,18.0854,18.0854,18.01,18.01,35300.0
2009-11-13 13:50:00,23.89,23.91,23.87,23.89,35400.0,18.01,18.0251,17.995,18.01,35400.0
2009-11-13 14:00:00,23.89,23.91,23.85,23.91,45300.0,18.01,18.0251,17.9799,18.0251,45300.0
2009-11-13 14:10:00,23.9,23.93,23.82,23.82,59000.0,18.0176,18.0402,17.9573,17.9573,59000.0
2009-11-13 14:20:00,23.83,23.83,23.77,23.79,70600.0,17.9648,17.9648,17.9196,17.9346,70600.0
2009-11-13 14:30:00,23.78,23.8,23.73,23.76,115100.0,17.9271,17.9422,17.8894,17.912,115100.0
2009-11-13 14:40:00,23.75,23.87,23.74,23.86,62700.0,17.9045,17.995,17.8969,17.9874,62700.0
2009-11-13 14:50:00,23.86,23.87,23.77,23.82,85700.0,17.9874,17.995,17.9196,17.9573,85700.0
2009-11-13 15:00:00,23.81,23.88,23.76,23.88,72200.0,17.9497,18.0025,17.912,18.0025,72200.0
2009-11-13 15:10:00,23.87,23.89,23.81,23.82,69400.0,17.995,18.01,17.9497,17.9573,69400.0
2009-11-13 15:20:00,23.81,23.86,23.76,23.84,82400.0,17.9497,17.9874,17.912,17.9723,82400.0
2009-11-13 15:30:00,23.84,23.86,23.78,23.78,122000.0,17.9723,17.9874,17.9271,17.9271,122000.0
2009-11-13 15:40:00,23.78,23.92,23.76,23.91,166500.0,17.9271,18.0326,17.912,18.0251,166500.0
2009-11-13 15:50:00,23.91,23.92,23.72,23.75,453500.0,18.0251,18.0326,17.8819,17.9045,453500.0
2009-11-16 09:30:00,24.1,24.18,24.0,24.14,70100.0,18.1683,18.2287,18.093,18.1985,70100.0
2009-11-16 09:40:00,24.16,24.2,24.11,24.17,51800.0,18.2136,18.2437,18.1759,18.2211,51800.0
2009-11-16 09:50:00,24.17,24.35,24.17,24.33,113000.0,18.2211,18.3568,18.2211,18.3417,113000.0
2009-11-16 10:00:00,24.32,24.43,24.27,24.43,127600.0,18.3342,18.4171,18.2965,18.4171,127600.0
2009-11-16 10:10:00,24.42,24.44,24.39,24.44,82000.0,18.4096,18.4247,18.387,18.4247,82000.0
2009-11-16 10:20:00,24.43,24.48,24.32,24.43,87400.0,18.4171,18.4548,18.3342,18.4171,87400.0
2009-11-16 10:30:00,24.43,24.49,24.43,24.47,68800.0,18.4171,18.4624,18.4171,18.4473,68800.0
2009-11-16 10:40:00,24.48,24.48,24.32,24.32,63600.0,18.4548,18.4548,18.3342,18.3342,63600.0
2009-11-16 10:50:00,24.34,24.48,24.31,24.39,58000.0,18.3493,18.4548,18.3267,18.387,58000.0
2009-11-16 11:00:00,24.4,24.42,24.25,24.29,49400.0,18.3945,18.4096,18.2814,18.3116,49400.0
2009-11-16 11:10:00,24.3,24.35,24.27,24.27,49500.0,18.3191,18.3568,18.2965,18.2965,49500.0
2009-11-16 11:20:00,24.28,24.32,24.23,24.23,49900.0,18.304,18.3342,18.2663,18.2663,49900.0
2009-11-16 11:30:00,24.23,24.31,24.19,24.19,74300.0,18.2663,18.3267,18.2362,18.2362,74300.0
2009-11-16 11:40:00,24.19,24.3,24.18,24.28,49100.0,18.2362,18.3191,18.2287,18.304,49100.0
2009-11-16 11:50:00,24.28,24.29,24.19,24.19,34500.0,18.304,18.3116,18.2362,18.2362,34500.0
2009-11-16 12:00:00,24.2,24.29,24.19,24.27,39800.0,18.2437,18.3116,18.2362,18.2965,39800.0
2009-11-16 12:10:00,24.28,24.28,24.11,24.12,61100.0,18.304,18.304,18.1759,18.1834,61100.0
2009-11-16 12:20:00,24.13,24.29,24.13,24.28,64000.0,18.191,18.3116,18.191,18.304,64000.0
2009-11-16 12:30:00,24.28,24.39,24.28,24.35,48900.0,18.304,18.387,18.304,18.3568,48900.0
2009-11-16 12:40:00,24.35,24.37,24.28,24.29,53700.0,18.3568,18.3719,18.304,18.3116,53700.0
2009-11-16 12:50:00,24.29,24.36,24.28,24.35,43800.0,18.3116,18.3643,18.304,18.3568,43800.0
2009-11-16 13:00:00,24.36,24.37,24.3,24.32,36800.0,18.3643,18.3719,18.3191,18.3342,36800.0
2009-11-16 13:10:00,24.33,24.36,24.28,24.31,28500.0,18.3417,18.3643,18.304,18.3267,28500.0
2009-11-16 13:20:00,24.3,24.37,24.3,24.36,29400.0,18.3191,18.3719,18.3191,18.3643,29400.0
2009-11-16 13:30:00,24.36,24.41,24.35,24.4,46100.0,18.3643,18.402,18.3568,18.3945,46100.0
2009-11-16 13:40:00,24.4,24.43,24.3,24.38,72000.0,18.3945,18.4171,18.3191,18.3794,72000.0
2009-11-16 13:50:00,24.37,24.42,24.28,24.38,67300.0,18.3719,18.4096,18.304,18.3794,67300.0
2009-11-16 14:00:00,24.38,24.45,24.38,24.42,58000.0,18.3794,18.4322,18.3794,18.4096,58000.0
2009-11-16 14:10:00,24.42,24.44,24.36,24.36,87500.0,18.4096,18.4247,18.3643,18.3643,87500.0
2009-11-16 14:20:00,24.36,24.36,24.31,24.31,36000.0,18.3643,18.3643,18.3267,18.3267,36000.0
2009-11-16 14:30:00,24.3,24.36,24.28,24.35,63600.0,18.3191,18.3643,18.304,18.3568,63600.0
2009-11-16 14:40:00,24.36,24.37,24.33,24.34,41500.0,18.3643,18.3719,18.3417,18.3493,41500.0
2009-11-16 14:50:00,24.34,24.35,24.3,24.33,50600.0,18.3493,18.3568,18.3191,18.3417,50600.0
2009-11-16 15:00:00,24.33,24.42,24.3,24.41,73600.0,18.3417,18.4096,18.3191,18.402,73600.0
2009-11-16 15:10:00,24.4,24.42,24.21,24.22,76900.0,18.3945,18.4096,18.2513,18.2588,76900.0
2009-11-16 15:20:00,24.2,24.34,24.19,24.33,89000.0,18.2437,18.3493,18.2362,18.3417,89000.0
2009-11-16 15:30:00,24.34,24.36,24.25,24.34,107700.0,18.3493,18.3643,18.2814,18.3493,107700.0
2009-11-16 15:40:00,24.35,24.38,24.29,24.33,103400.0,18.3568,18.3794,18.3116,18.3417,103400.0
2009-11-16 15:50:00,24.33,24.38,24.27,24.3,257900.0,18.3417,18.3794,18.2965,18.3191,257900.0
2009-11-17 09:30:00,24.28,24.29,24.0,24.13,91800.0,18.304,18.3116,18.093,18.191,91800.0
2009-11-17 09:40:00,24.1,24.15,24.02,24.03,71400.0,18.1683,18.206,18.108,18.1156,71400.0
2009-11-17 09:50:00,24.03,24.1,24.0,24.1,63000.0,18.1156,18.1683,18.093,18.1683,63000.0
2009-11-17 10:00:00,24.1,24.16,24.06,24.08,68500.0,18.1683,18.2136,18.1382,18.1533,68500.0
2009-11-17 10:10:00,24.07,24.1,23.93,24.1,132600.0,18.1457,18.1683,18.0402,18.1683,132600.0
2009-11-17 10:20:00,24.1,24.22,24.08,24.21,50000.0,18.1683,18.2588,18.1533,18.2513,50000.0
2009-11-17 10:30:00,24.21,24.21,24.11,24.18,38700.0,18.2513,18.2513,18.1759,18.2287,38700.0
2009-11-17 10:40:00,24.18,24.18,23.99,24.02,87700.0,18.2287,18.2287,18.0854,18.108,87700.0
2009-11-17 10:50:00,24.02,24.09,23.97,24.08,61700.0,18.108,18.1608,18.0703,18.1533,61700.0
2009-11-17 11:00:00,24.09,24.15,24.09,24.14,36400.0,18.1608,18.206,18.1608,18.1985,36400.0
2009-11-17 11:10:00,24.14,24.14,24.05,24.05,69300.0,18.1985,18.1985,18.1306,18.1306,69300.0
2009-11-17 11:20:00,24.05,24.11,24.02,24.11,82200.0,18.1306,18.1759,18.108,18.1759,82200.0
2009-11-17 11:30:00,24.11,24.16,24.11,24.16,20100.0,18.1759,18.2136,18.1759,18.2136,20100.0
2009-11-17 11:40:00,24.16,24.18,24.08,24.09,32800.0,18.2136,18.2287,18.1533,18.1608,32800.0
2009-11-17 11:50:00,24.08,24.15,24.08,24.14,25500.0,18.1533,18.206,18.1533,18.1985,25500.0
2009-11-17 12:00:00,24.14,24.15,24.11,24.14,27600.0,18.1985,18.206,18.1759,18.1985,27600.0
2009-11-17 12:10:00,24.13,24.14,24.06,24.07,25100.0,18.191,18.1985,18.1382,18.1457,25100.0
2009-11-17 12:20:00,24.06,24.12,24.06,24.11,42000.0,18.1382,18.1834,18.1382,18.1759,42000.0
2009-11-17 12:30:00,24.12,24.21,24.11,24.21,35000.0,18.1834,18.2513,18.1759,18.2513,35000.0
2009-11-17 12:40:00,24.21,24.29,24.21,24.24,59400.0,18.2513,18.3116,18.2513,18.2739,59400.0
2009-11-17 12:50:00,24.24,24.32,24.24,24.3,84800.0,18.2739,18.3342,18.2739,18.3191,84800.0
2009-11-17 13:00:00,24.29,24.3,24.2,24.24,43300.0,18.3116,18.3191,18.2437,18.2739,43300.0
2009-11-17 13:10:00,24.25,24.31,24.21,24.3,37100.0,18.2814,18.3267,18.2513,18.3191,37100.0
2009-11-17 13:20:00,24.29,24.35,24.29,24.34,45500.0,18.3116,18.3568,18.3116,18.3493,45500.0
2009-11-17 13:30:00,24.35,24.35,24.31,24.31,35800.0,18.3568,18.3568,18.3267,18.3267,35800.0
2009-11-17 13:40:00,24.32,24.38,24.3,24.38,64200.0,18.3342,18.3794,18.3191,18.3794,64200.0
2009-11-17 13:50:00,24.38,24.41,24.27,24.3,46400.0,18.3794,18.402,18.2965,18.3191,46400.0
2009-11-17 14:00:00,24.31,24.31,24.25,24.27,29500.0,18.3267,18.3267,18.2814,18.2965,29500.0
2009-11-17 14:10:00,24.27,24.29,24.27,24.29,25400.0,18.2965,18.3116,18.2965,18.3116,25400.0
2009-11-17 14:20:00,24.29,24.29,24.22,24.27,28700.0,18.3116,18.3116,18.2588,18.2965,28700.0
2009-11-17 14:30:00,24.26,24.28,24.22,24.28,50400.0,18.289,18.304,18.2588,18.304,50400.0
2009-11-17 14:40:00,24.29,24.32,24.26,24.26,51000.0,18.3116,18.3342,18.289,18.289,51000.0
2009-11-17 14:50:00,24.27,24.3,24.23,24.28,40600.0,18.2965,18.3191,18.2663,18.304,40600.0
2009-11-17 15:00:00,24.27,24.32,24.24,24.3,70800.0,18.2965,18.3342,18.2739,18.3191,70800.0
2009-11-17 15:10:00,24.29,24.32,24.27,24.32,47900.0,18.3116,18.3342,18.2965,18.3342,47900.0
2009-11-17 15:20:00,24.32,24.33,24.25,24.26,70200.0,18.3342,18.3417,18.2814,18.289,70200.0
2009-11-17 15:30:00,24.26,24.27,24.2,24.24,89700.0,18.289,18.2965,18.2437,18.2739,89700.0
2009-11-17 15:40:00,24.24,24.31,24.23,24.31,101500.0,18.2739,18.3267,18.2663,18.3267,101500.0
2009-11-17 15:50:00,24.3,24.36,24.26,24.36,245700.0,18.3191,18.3643,18.289,18.3643,245700.0
2009-11-18 09:30:00,24.36,24.47,24.27,24.46,45100.0,18.3643,18.4473,18.2965,18.4397,45100.0
2009-11-18 09:40:00,24.47,24.47,24.35,24.37,43100.0,18.4473,18.4473,18.3568,18.3719,43100.0
2009-11-18 09:50:00,24.35,24.35,24.13,24.17,87100.0,18.3568,18.3568,18.191,18.2211,87100.0
2009-11-18 10:00:00,24.17,24.17,24.05,24.05,103700.0,18.2211,18.2211,18.1306,18.1306,103700.0
2009-11-18 10:10:00,24.05,24.12,24.02,24.1,63100.0,18.1306,18.1834,18.108,18.1683,63100.0
2009-11-18 10:20:00,24.1,24.28,24.1,24.24,44500.0,18.1683,18.304,18.1683,18.2739,44500.0
2009-11-18 10:30:00,24.25,24.33,24.23,24.26,50400.0,18.2814,18.3417,18.2663,18.289,50400.0
2009-11-18 10:40:00,24.26,24.29,24.22,24.29,36900.0,18.289,18.3116,18.2588,18.3116,36900.0
2009-11-18 10:50:00,24.3,24.38,24.26,24.37,68200.0,18.3191,18.3794,18.289,18.3719,68200.0
2009-11-18 11:00:00,24.38,24.41,24.38,24.39,31400.0,18.3794,18.402,18.3794,18.387,31400.0
2009-11-18 11:10:00,24.39,24.39,24.28,24.28,39900.0,18.387,18.387,18.304,18.304,39900.0
2009-11-18 11:20:00,24.28,24.31,24.25,24.3,77100.0,18.304,18.3267,18.2814,18.3191,77100.0
2009-11-18 11:30:00,24.3,24.33,24.24,24.29,79600.0,18.3191,18.3417,18.2739,18.3116,79600.0
2009-11-18 11:40:00,24.28,24.35,24.25,24.34,74900.0,18.304,18.3568,18.2814,18.3493,74900.0
2009-11-18 11:50:00,24.35,24.39,24.34,24.38,48200.0,18.3568,18.387,18.3493,18.3794,48200.0
2009-11-18 12:00:00,24.38,24.39,24.36,24.37,25400.0,18.3794,18.387,18.3643,18.3719,25400.0
2009-11-18 12:10:00,24.37,24.39,24.37,24.39,23800.0,18.3719,18.387,18.3719,18.387,23800.0
2009-11-18 12:20:00,24.39,24.4,24.39,24.39,30900.0,18.387,18.3945,18.387,18.387,30900.0
2009-11-18 12:30:00,24.4,24.49,24.39,24.45,91400.0,18.3945,18.4624,18.387,18.4322,91400.0
2009-11-18 12:40:00,24.44,24.47,24.42,24.44,54700.0,18.4247,18.4473,18.4096,18.4247,54700.0
2009-11-18 12:50:00,24.43,24.49,24.43,24.48,91100.0,18.4171,18.4624,18.4171,18.4548,91100.0
2009-11-18 13:00:00,24.48,24.49,24.45,24.48,92900.0,18.4548,18.4624,18.4322,18.4548,92900.0
2009-11-18 13:10:00,24.48,24.51,24.45,24.46,50500.0,18.4548,18.4774,18.4322,18.4397,50500.0
2009-11-18 13:20:00,24.45,24.47,24.41,24.46,57100.0,18.4322,18.4473,18.402,18.4397,57100.0
2009-11-18 13:30:00,24.46,24.47,24.45,24.45,29300.0,18.4397,18.4473,18.4322,18.4322,29300.0
2009-11-18 13:40:00,24.45,24.47,24.4,24.4,79000.0,18.4322,18.4473,18.3945,18.3945,79000.0
2009-11-18 13:50:00,24.4,24.46,24.39,24.41,60500.0,18.3945,18.4397,18.387,18.402,60500.0
2009-11-18 14:00:00,24.41,24.41,24.38,24.38,26900.0,18.402,18.402,18.3794,18.3794,26900.0
2009-11-18 14:10:00,24.38,24.4,24.35,24.35,54200.0,18.3794,18.3945,18.3568,18.3568,54200.0
2009-11-18 14:20:00,24.35,24.37,24.33,24.33,48900.0,18.3568,18.3719,18.3417,18.3417,48900.0
2009-11-18 14:30:00,24.33,24.34,24.31,24.31,119000.0,18.3417,18.3493,18.3267,18.3267,119000.0
2009-11-18 14:40:00,24.31,24.35,24.26,24.26,80200.0,18.3267,18.3568,18.289,18.289,80200.0
2009-11-18 14:50:00,24.27,24.27,24.2,24.21,78400.0,18.2965,18.2965,18.2437,18.2513,78400.0
2009-11-18 15:00:00,24.21,24.25,24.2,24.25,118800.0,18.2513,18.2814,18.2437,18.2814,118800.0
2009-11-18 15:10:00,24.25,24.3,24.22,24.23,105100.0,18.2814,18.3191,18.2588,18.2663,105100.0
2009-11-18 15:20:00,24.22,24.27,24.22,24.25,103800.0,18.2588,18.2965,18.2588,18.2814,103800.0
2009-11-18 15:30:00,24.25,24.34,24.25,24.32,169100.0,18.2814,18.3493,18.2814,18.3342,169100.0
2009-11-18 15:40:00,24.32,24.42,24.32,24.37,289200.0,18.3342,18.4096,18.3342,18.3719,289200.0
2009-11-18 15:50:00,24.38,24.39,24.33,24.37,593500.0,18.3794,18.387,18.3417,18.3719,593500.0
2009-11-19 09:30:00,24.13,24.34,23.66,23.67,112400.0,18.191,18.3493,17.8366,17.8442,112400.0
2009-11-19 09:40:00,23.67,23.7,23.51,23.61,151900.0,17.8442,17.8668,17.7236,17.7989,151900.0
2009-11-19 09:50:00,23.62,23.7,23.55,23.62,88000.0,17.8065,17.8668,17.7537,17.8065,88000.0
2009-11-19 10:00:00,23.62,23.68,23.56,23.67,103300.0,17.8065,17.8517,17.7612,17.8442,103300.0
2009-11-19 10:10:00,23.67,23.83,23.67,23.8,134800.0,17.8442,17.9648,17.8442,17.9422,134800.0
2009-11-19 10:20:00,23.81,23.93,23.8,23.93,67100.0,17.9497,18.0402,17.9422,18.0402,67100.0
2009-11-19 10:30:00,23.93,23.93,23.81,23.87,193800.0,18.0402,18.0402,17.9497,17.995,193800.0
2009-11-19 10:40:00,23.86,23.88,23.65,23.66,49700.0,17.9874,18.0025,17.8291,17.8366,49700.0
2009-11-19 10:50:00,23.66,23.75,23.61,23.7,60800.0,17.8366,17.9045,17.7989,17.8668,60800.0
2009-11-19 11:00:00,23.7,23.76,23.7,23.74,61900.0,17.8668,17.912,17.8668,17.8969,61900.0
2009-11-19 11:10:00,23.74,23.76,23.62,23.62,56400.0,17.8969,17.912,17.8065,17.8065,56400.0
2009-11-19 11:20:00,23.62,23.67,23.59,23.65,42500.0,17.8065,17.8442,17.7839,17.8291,42500.0
2009-11-19 11:30:00,23.64,23.65,23.58,23.61,24200.0,17.8216,17.8291,17.7763,17.7989,24200.0
2009-11-19 11:40:00,23.61,23.61,23.5,23.5,48600.0,17.7989,17.7989,17.716,17.716,48600.0
2009-11-19 11:50:00,23.51,23.51,23.47,23.49,59200.0,17.7236,17.7236,17.6934,17.7085,59200.0
2009-11-19 12:00:00,23.48,23.5,23.4,23.41,100000.0,17.7009,17.716,17.6406,17.6482,100000.0
2009-11-19 12:10:00,23.41,23.45,23.38,23.39,55100.0,17.6482,17.6783,17.6256,17.6331,55100.0
2009-11-19 12:20:00,23.39,23.39,23.32,23.33,186600.0,17.6331,17.6331,17.5803,17.5879,186600.0
2009-11-19 12:30:00,23.32,23.37,23.31,23.37,54600.0,17.5803,17.618,17.5728,17.618,54600.0
2009-11-19 12:40:00,23.37,23.42,23.36,23.39,99900.0,17.618,17.6557,17.6105,17.6331,99900.0
2009-11-19 12:50:00,23.39,23.42,23.37,23.38,76500.0,17.6331,17.6557,17.618,17.6256,76500.0
2009-11-19 13:00:00,23.39,23.44,23.38,23.43,37700.0,17.6331,17.6708,17.6256,17.6632,37700.0
2009-11-19 13:10:00,23.43,23.47,23.42,23.47,46700.0,17.6632,17.6934,17.6557,17.6934,46700.0
2009-11-19 13:20:00,23.47,23.48,23.4,23.4,45000.0,17.6934,17.7009,17.6406,17.6406,45000.0
2009-11-19 13:30:00,23.4,23.42,23.38,23.42,35100.0,17.6406,17.6557,17.6256,17.6557,35100.0
2009-11-19 13:40:00,23.42,23.46,23.35,23.37,63800.0,17.6557,17.6859,17.6029,17.618,63800.0
2009-11-19 13:50:00,23.36,23.4,23.36,23.4,38000.0,17.6105,17.6406,17.6105,17.6406,38000.0
2009-11-19 14:00:00,23.4,23.4,23.35,23.36,60400.0,17.6406,17.6406,17.6029,17.6105,60400.0
2009-11-19 14:10:00,23.36,23.36,23.31,23.33,114600.0,17.6105,17.6105,17.5728,17.5879,114600.0
2009-11-19 14:20:00,23.33,23.38,23.31,23.38,69000.0,17.5879,17.6256,17.5728,17.6256,69000.0
2009-11-19 14:30:00,23.37,23.39,23.33,23.36,53800.0,17.618,17.6331,17.5879,17.6105,53800.0
2009-11-19 14:40:00,23.36,23.37,23.28,23.28,80400.0,17.6105,17.618,17.5502,17.5502,80400.0
2009-11-19 14:50:00,23.28,23.31,23.2,23.24,186900.0,17.5502,17.5728,17.4899,17.52,186900.0
2009-11-19 15:00:00,23.25,23.31,23.25,23.29,112300.0,17.5275,17.5728,17.5275,17.5577,112300.0
2009-11-19 15:10:00,23.3,23.35,23.27,23.34,220800.0,17.5652,17.6029,17.5426,17.5954,220800.0
2009-11-19 15:20:00,23.34,23.35,23.27,23.34,136400.0,17.5954,17.6029,17.5426,17.5954,136400.0
2009-11-19 15:30:00,23.34,23.38,23.29,23.38,247100.0,17.5954,17.6256,17.5577,17.6256,247100.0
2009-11-19 15:40:00,23.38,23.51,23.35,23.49,276400.0,17.6256,17.7236,17.6029,17.7085,276400.0
2009-11-19 15:50:00,23.48,23.49,23.34,23.35,525000.0,17.7009,17.7085,17.5954,17.6029,525000.0
2009-11-20 09:30:00,23.18,23.37,23.15,23.35,50200.0,17.4748,17.618,17.4522,17.6029,50200.0
2009-11-20 09:40:00,23.31,23.47,23.21,23.41,63700.0,17.5728,17.6934,17.4974,17.6482,63700.0
2009-11-20 09:50:00,23.41,23.47,23.33,23.44,194500.0,17.6482,17.6934,17.5879,17.6708,194500.0
2009-11-20 10:00:00,23.45,23.59,23.31,23.34,158200.0,17.6783,17.7839,17.5728,17.5954,158200.0
2009-11-20 10:10:00,23.34,23.49,23.34,23.48,70200.0,17.5954,17.7085,17.5954,17.7009,70200.0
2009-11-20 10:20:00,23.49,23.52,23.43,23.46,59100.0,17.7085,17.7311,17.6632,17.6859,59100.0
2009-11-20 10:30:00,23.46,23.48,23.39,23.45,94200.0,17.6859,17.7009,17.6331,17.6783,94200.0
2009-11-20 10:40:00,23.45,23.45,23.41,23.44,59000.0,17.6783,17.6783,17.6482,17.6708,59000.0
2009-11-20 10:50:00,23.43,23.51,23.41,23.47,32900.0,17.6632,17.7236,17.6482,17.6934,32900.0
2009-11-20 11:00:00,23.48,23.55,23.47,23.55,37800.0,17.7009,17.7537,17.6934,17.7537,37800.0
2009-11-20 11:10:00,23.56,23.6,23.53,23.55,52700.0,17.7612,17.7914,17.7386,17.7537,52700.0
2009-11-20 11:20:00,23.55,23.56,23.52,23.54,63800.0,17.7537,17.7612,17.7311,17.7462,63800.0
2009-11-20 11:30:00,23.53,23.54,23.45,23.49,61900.0,17.7386,17.7462,17.6783,17.7085,61900.0
2009-11-20 11:40:00,23.49,23.54,23.45,23.53,39200.0,17.7085,17.7462,17.6783,17.7386,39200.0
2009-11-20 11:50:00,23.53,23.54,23.53,23.54,32700.0,17.7386,17.7462,17.7386,17.7462,32700.0
2009-11-20 12:00:00,23.53,23.57,23.5,23.5,112400.0,17.7386,17.7688,17.716,17.716,112400.0
2009-11-20 12:10:00,23.53,23.59,23.52,23.58,90500.0,17.7386,17.7839,17.7311,17.7763,90500.0
2009-11-20 12:20:00,23.58,23.59,23.52,23.54,143000.0,17.7763,17.7839,17.7311,17.7462,143000.0
2009-11-20 12:30:00,23.54,23.55,23.53,23.55,79800.0,17.7462,17.7537,17.7386,17.7537,79800.0
2009-11-20 12:40:00,23.54,23.55,23.54,23.55,39700.0,17.7462,17.7537,17.7462,17.7537,39700.0
2009-11-20 12:50:00,23.55,23.57,23.47,23.55,84100.0,17.7537,17.7688,17.6934,17.7537,84100.0
2009-11-20 13:00:00,23.55,23.56,23.53,23.56,35100.0,17.7537,17.7612,17.7386,17.7612,35100.0
2009-11-20 13:10:00,23.56,23.6,23.55,23.59,34600.0,17.7612,17.7914,17.7537,17.7839,34600.0
2009-11-20 13:20:00,23.59,23.6,23.51,23.54,67700.0,17.7839,17.7914,17.7236,17.7462,67700.0
2009-11-20 13:30:00,23.54,23.58,23.51,23.56,49400.0,17.7462,17.7763,17.7236,17.7612,49400.0
2009-11-20 13:40:00,23.57,23.63,23.56,23.6,77700.0,17.7688,17.814,17.7612,17.7914,77700.0
2009-11-20 13:50:00,23.61,23.65,23.57,23.65,40900.0,17.7989,17.8291,17.7688,17.8291,40900.0
2009-11-20 14:00:00,23.65,23.75,23.65,23.7,52600.0,17.8291,17.9045,17.8291,17.8668,52600.0
2009-11-20 14:10:00,23.69,23.7,23.59,23.69,78300.0,17.8593,17.8668,17.7839,17.8593,78300.0
2009-11-20 14:20:00,23.69,23.8,23.69,23.75,69100.0,17.8593,17.9422,17.8593,17.9045,69100.0
2009-11-20 14:30:00,23.76,23.86,23.75,23.83,64500.0,17.912,17.9874,17.9045,17.9648,64500.0
2009-11-20 14:40:00,23.83,23.9,23.81,23.9,83900.0,17.9648,18.0176,17.9497,18.0176,83900.0
2009-11-20 14:50:00,23.89,23.93,23.86,23.93,59300.0,18.01,18.0402,17.9874,18.0402,59300.0
2009-11-20 15:00:00,23.93,23.97,23.84,23.89,150600.0,18.0402,18.0703,17.9723,18.01,150600.0
2009-11-20 15:10:00,23.89,23.92,23.85,23.86,94000.0,18.01,18.0326,17.9799,17.9874,94000.0
2009-11-20 15:20:00,23.85,23.88,23.8,23.85,118000.0,17.9799,18.0025,17.9422,17.9799,118000.0
2009-11-20 15:30:00,23.84,23.85,23.79,23.81,103600.0,17.9723,17.9799,17.9346,17.9497,103600.0
2009-11-20 15:40:00,23.81,23.85,23.74,23.76,150600.0,17.9497,17.9799,17.8969,17.912,150600.0
2009-11-20 15:50:00,23.76,23.81,23.74,23.8,285500.0,17.912,17.9497,17.8969,17.9422,285500.0
2009-11-23 09:30:00,24.13,24.23,24.07,24.18,215100.0,18.191,18.2663,18.1457,18.2287,215100.0
2009-11-23 09:40:00,24.18,24.19,24.02,24.02,56700.0,18.2287,18.2362,18.108,18.108,56700.0
2009-11-23 09:50:00,24.02,24.06,23.93,23.94,38600.0,18.108,18.1382,18.0402,18.0477,38600.0
2009-11-23 10:00:00,23.96,24.06,23.93,23.98,104900.0,18.0628,18.1382,18.0402,18.0779,104900.0
2009-11-23 10:10:00,23.97,24.0,23.9,24.0,70900.0,18.0703,18.093,18.0176,18.093,70900.0
2009-11-23 10:20:00,24.0,24.01,23.92,23.96,51700.0,18.093,18.1005,18.0326,18.0628,51700.0
2009-11-23 10:30:00,23.96,24.01,23.91,23.99,55300.0,18.0628,18.1005,18.0251,18.0854,55300.0
2009-11-23 10:40:00,24.0,24.02,23.98,24.0,63800.0,18.093,18.108,18.0779,18.093,63800.0
2009-11-23 10:50:00,24.01,24.02,23.97,24.01,55200.0,18.1005,18.108,18.0703,18.1005,55200.0
2009-11-23 11:00:00,24.01,24.09,24.0,24.08,71600.0,18.1005,18.1608,18.093,18.1533,71600.0
2009-11-23 11:10:00,24.09,24.09,23.98,24.08,80600.0,18.1608,18.1608,18.0779,18.1533,80600.0
2009-11-23 11:20:00,24.09,24.16,24.0,24.01,51500.0,18.1608,18.2136,18.093,18.1005,51500.0
2009-11-23 11:30:00,24.01,24.09,24.0,24.07,46100.0,18.1005,18.1608,18.093,18.1457,46100.0
2009-11-23 11:40:00,24.06,24.06,23.97,24.0,42000.0,18.1382,18.1382,18.0703,18.093,42000.0
2009-11-23 11:50:00,24.0,24.04,23.97,24.0,39400.0,18.093,18.1231,18.0703,18.093,39400.0
2009-11-23 12:00:00,24.0,24.02,24.0,24.01,35400.0,18.093,18.108,18.093,18.1005,35400.0
2009-11-23 12:10:00,24.01,24.04,23.98,23.99,62100.0,18.1005,18.1231,18.0779,18.0854,62100.0
2009-11-23 12:20:00,23.99,24.04,23.98,24.04,42000.0,18.0854,18.1231,18.0779,18.1231,42000.0
2009-11-23 12:30:00,24.04,24.04,23.96,24.01,50600.0,18.1231,18.1231,18.0628,18.1005,50600.0
2009-11-23 12:40:00,24.01,24.02,23.98,23.99,33200.0,18.1005,18.108,18.0779,18.0854,33200.0
2009-11-23 12:50:00,23.99,24.05,23.96,24.02,41000.0,18.0854,18.1306,18.0628,18.108,41000.0
2009-11-23 13:00:00,24.02,24.03,23.99,24.02,33400.0,18.108,18.1156,18.0854,18.108,33400.0
2009-11-23 13:10:00,24.03,24.09,24.02,24.09,60500.0,18.1156,18.1608,18.108,18.1608,60500.0
2009-11-23 13:20:00,24.08,24.11,24.08,24.1,64500.0,18.1533,18.1759,18.1533,18.1683,64500.0
2009-11-23 13:30:00,24.1,24.11,24.06,24.09,48800.0,18.1683,18.1759,18.1382,18.1608,48800.0
2009-11-23 13:40:00,24.1,24.1,23.97,23.97,62400.0,18.1683,18.1683,18.0703,18.0703,62400.0
2009-11-23 13:50:00,23.98,23.99,23.89,23.95,65900.0,18.0779,18.0854,18.01,18.0553,65900.0
2009-11-23 14:00:00,23.95,24.05,23.94,24.04,97500.0,18.0553,18.1306,18.0477,18.1231,97500.0
2009-11-23 14:10:00,24.03,24.06,23.98,24.04,55400.0,18.1156,18.1382,18.0779,18.1231,55400.0
2009-11-23 14:20:00,24.05,24.07,24.01,24.03,58700.0,18.1306,18.1457,18.1005,18.1156,58700.0
2009-11-23 14:30:00,24.04,24.06,24.02,24.02,64800.0,18.1231,18.1382,18.108,18.108,64800.0
2009-11-23 14:40:00,24.02,24.03,23.98,24.0,68400.0,18.108,18.1156,18.0779,18.093,68400.0
2009-11-23 14:50:00,24.01,24.03,23.96,23.98,68200.0,18.1005,18.1156,18.0628,18.0779,68200.0
2009-11-23 15:00:00,23.99,24.07,23.98,24.07,109400.0,18.0854,18.1457,18.0779,18.1457,109400.0
2009-11-23 15:10:00,24.07,24.17,24.06,24.16,113700.0,18.1457,18.2211,18.1382,18.2136,113700.0
2009-11-23 15:20:00,24.16,24.17,24.15,24.15,111200.0,18.2136,18.2211,18.206,18.206,111200.0
2009-11-23 15:30:00,24.16,24.16,23.99,24.01,390500.0,18.2136,18.2136,18.0854,18.1005,390500.0
2009-11-23 15:40:00,24.0,24.05,23.96,23.96,211800.0,18.093,18.1306,18.0628,18.0628,211800.0
2009-11-23 15:50:00,23.97,24.02,23.95,24.0,273200.0,18.0703,18.108,18.0553,18.093,273200.0
2009-11-24 09:30:00,23.91,24.1,23.85,23.91,33100.0,18.0251,18.1683,17.9799,18.0251,33100.0
2009-11-24 09:40:00,23.91,23.95,23.72,23.75,37500.0,18.0251,18.0553,17.8819,17.9045,37500.0
2009-11-24 09:50:00,23.74,23.86,23.66,23.68,72000.0,17.8969,17.9874,17.8366,17.8517,72000.0
2009-11-24 10:00:00,23.69,23.75,23.59,23.6,126200.0,17.8593,17.9045,17.7839,17.7914,126200.0
2009-11-24 10:10:00,23.6,23.76,23.59,23.65,43600.0,17.7914,17.912,17.7839,17.8291,43600.0
2009-11-24 10:20:00,23.65,23.74,23.65,23.73,24900.0,17.8291,17.8969,17.8291,17.8894,24900.0
2009-11-24 10:30:00,23.73,23.77,23.67,23.76,88200.0,17.8894,17.9196,17.8442,17.912,88200.0
2009-11-24 10:40:00,23.76,23.89,23.76,23.85,64700.0,17.912,18.01,17.912,17.9799,64700.0
2009-11-24 10:50:00,23.85,23.86,23.73,23.75,38900.0,17.9799,17.9874,17.8894,17.9045,38900.0
2009-11-24 11:00:00,23.75,23.75,23.69,23.75,40100.0,17.9045,17.9045,17.8593,17.9045,40100.0
2009-11-24 11:10:00,23.75,23.75,23.63,23.65,53000.0,17.9045,17.9045,17.814,17.8291,53000.0
2009-11-24 11:20:00,23.66,23.68,23.58,23.58,37200.0,17.8366,17.8517,17.7763,17.7763,37200.0
2009-11-24 11:30:00,23.59,23.65,23.58,23.64,31900.0,17.7839,17.8291,17.7763,17.8216,31900.0
2009-11-24 11:40:00,23.64,23.69,23.64,23.66,35800.0,17.8216,17.8593,17.8216,17.8366,35800.0
2009-11-24 11:50:00,23.66,23.77,23.66,23.76,45200.0,17.8366,17.9196,17.8366,17.912,45200.0
2009-11-24 12:00:00,23.77,23.81,23.71,23.78,40800.0,17.9196,17.9497,17.8743,17.9271,40800.0
2009-11-24 12:10:00,23.78,23.81,23.72,23.74,44000.0,17.9271,17.9497,17.8819,17.8969,44000.0
2009-11-24 12:20:00,23.74,23.76,23.74,23.74,33300.0,17.8969,17.912,17.8969,17.8969,33300.0
2009-11-24 12:30:00,23.75,23.75,23.7,23.71,58000.0,17.9045,17.9045,17.8668,17.8743,58000.0
2009-11-24 12:40:00,23.7,23.71,23.67,23.7,39200.0,17.8668,17.8743,17.8442,17.8668,39200.0
2009-11-24 12:50:00,23.69,23.74,23.69,23.74,46300.0,17.8593,17.8969,17.8593,17.8969,46300.0
2009-11-24 13:00:00,23.74,23.76,23.71,23.71,56400.0,17.8969,17.912,17.8743,17.8743,56400.0
2009-11-24 13:10:00,23.72,23.76,23.72,23.75,25900.0,17.8819,17.912,17.8819,17.9045,25900.0
2009-11-24 13:20:00,23.75,23.81,23.74,23.75,40900.0,17.9045,17.9497,17.8969,17.9045,40900.0
2009-11-24 13:30:00,23.75,23.81,23.75,23.77,51900.0,17.9045,17.9497,17.9045,17.9196,51900.0
2009-11-24 13:40:00,23.77,23.77,23.72,23.72,47700.0,17.9196,17.9196,17.8819,17.8819,47700.0
2009-11-24 13:50:00,23.73,23.73,23.68,23.7,50200.0,17.8894,17.8894,17.8517,17.8668,50200.0
2009-11-24 14:00:00,23.7,23.73,23.65,23.72,46300.0,17.8668,17.8894,17.8291,17.8819,46300.0
2009-11-24 14:10:00,23.73,23.76,23.69,23.75,36200.0,17.8894,17.912,17.8593,17.9045,36200.0
2009-11-24 14:20:00,23.75,23.84,23.74,23.76,37300.0,17.9045,17.9723,17.8969,17.912,37300.0
2009-11-24 14:30:00,23.77,23.79,23.76,23.79,30800.0,17.9196,17.9346,17.912,17.9346,30800.0
2009-11-24 14:40:00,23.79,23.87,23.79,23.86,28800.0,17.9346,17.995,17.9346,17.9874,28800.0
2009-11-24 14:50:00,23.86,23.93,23.86,23.93,40500.0,17.9874,18.0402,17.9874,18.0402,40500.0
2009-11-24 15:00:00,23.94,23.97,23.93,23.96,68900.0,18.0477,18.0703,18.0402,18.0628,68900.0
2009-11-24 15:10:00,23.97,23.97,23.91,23.94,107000.0,18.0703,18.0703,18.0251,18.0477,107000.0
2009-11-24 15:20:00,23.94,23.97,23.93,23.95,50900.0,18.0477,18.0703,18.0402,18.0553,50900.0
2009-11-24 15:30:00,23.95,23.95,23.85,23.88,94400.0,18.0553,18.0553,17.9799,18.0025,94400.0
2009-11-24 15:40:00,23.88,23.92,23.78,23.81,283600.0,18.0025,18.0326,17.9271,17.9497,283600.0
2009-11-24 15:50:00,23.81,23.89,23.74,23.83,618200.0,17.9497,18.01,17.8969,17.9648,618200.0
2009-11-25 09:30:00,23.51,23.54,23.02,23.13,229300.0,17.7236,17.7462,17.3542,17.4371,229300.0
2009-11-25 09:40:00,23.13,23.24,23.0,23.16,173000.0,17.4371,17.52,17.3391,17.4597,173000.0
2009-11-25 09:50:00,23.16,23.28,23.15,23.23,144400.0,17.4597,17.5502,17.4522,17.5125,144400.0
2009-11-25 10:00:00,23.25,23.37,23.21,23.34,132100.0,17.5275,17.618,17.4974,17.5954,132100.0
2009-11-25 10:10:00,23.33,23.47,23.29,23.46,61300.0,17.5879,17.6934,17.5577,17.6859,61300.0
2009-11-25 10:20:00,23.46,23.57,23.44,23.49,105100.0,17.6859,17.7688,17.6708,17.7085,105100.0
2009-11-25 10:30:00,23.51,23.56,23.49,23.51,66000.0,17.7236,17.7612,17.7085,17.7236,66000.0
2009-11-25 10:40:00,23.51,23.57,23.5,23.56,91300.0,17.7236,17.7688,17.716,17.7612,91300.0
2009-11-25 10:50:00,23.55,23.69,23.55,23.66,127800.0,17.7537,17.8593,17.7537,17.8366,127800.0
2009-11-25 11:00:00,23.66,23.81,23.66,23.79,83300.0,17.8366,17.9497,17.8366,17.9346,83300.0
2009-11-25 11:10:00,23.79,23.89,23.75,23.78,126700.0,17.9346,18.01,17.9045,17.9271,126700.0
2009-11-25 11:20:00,23.78,23.83,23.73,23.81,140100.0,17.9271,17.9648,17.8894,17.9497,140100.0
2009-11-25 11:30:00,23.8,23.8,23.74,23.8,77400.0,17.9422,17.9422,17.8969,17.9422,77400.0
2009-11-25 11:40:00,23.79,23.81,23.73,23.79,58700.0,17.9346,17.9497,17.8894,17.9346,58700.0
2009-11-25 11:50:00,23.78,23.81,23.77,23.77,33500.0,17.9271,17.9497,17.9196,17.9196,33500.0
2009-11-25 12:00:00,23.77,23.82,23.7,23.71,41300.0,17.9196,17.9573,17.8668,17.8743,41300.0
2009-11-25 12:10:00,23.71,23.77,23.71,23.74,29500.0,17.8743,17.9196,17.8743,17.8969,29500.0
2009-11-25 12:20:00,23.75,23.77,23.75,23.76,44300.0,17.9045,17.9196,17.9045,17.912,44300.0
2009-11-25 12:30:00,23.77,23.87,23.76,23.87,63200.0,17.9196,17.995,17.912,17.995,63200.0
2009-11-25 12:40:00,23.86,23.92,23.84,23.9,61000.0,17.9874,18.0326,17.9723,18.0176,61000.0
2009-11-25 12:50:00,23.91,23.93,23.88,23.89,108600.0,18.0251,18.0402,18.0025,18.01,108600.0
2009-11-25 13:00:00,23.88,23.94,23.85,23.94,72500.0,18.0025,18.0477,17.9799,18.0477,72500.0
2009-11-25 13:10:00,23.94,23.95,23.93,23.94,52900.0,18.0477,18.0553,18.0402,18.0477,52900.0
2009-11-25 13:20:00,23.95,24.0,23.95,24.0,63600.0,18.0553,18.093,18.0553,18.093,63600.0
2009-11-25 13:30:00,24.0,24.01,23.99,24.0,59700.0,18.093,18.1005,18.0854,18.093,59700.0
2009-11-25 13:40:00,24.0,24.04,23.99,24.04,88100.0,18.093,18.1231,18.0854,18.1231,88100.0
2009-11-25 13:50:00,24.04,24.04,23.99,24.0,112900.0,18.1231,18.1231,18.0854,18.093,112900.0
2009-11-25 14:00:00,24.0,24.02,23.92,23.94,105200.0,18.093,18.108,18.0326,18.0477,105200.0
2009-11-25 14:10:00,23.94,24.05,23.93,24.05,89200.0,18.0477,18.1306,18.0402,18.1306,89200.0
2009-11-25 14:20:00,24.05,24.08,24.04,24.04,55900.0,18.1306,18.1533,18.1231,18.1231,55900.0
2009-11-25 14:30:00,24.05,24.05,24.01,24.04,66900.0,18.1306,18.1306,18.1005,18.1231,66900.0
2009-11-25 14:40:00,24.03,24.09,24.03,24.09,96900.0,18.1156,18.1608,18.1156,18.1608,96900.0
2009-11-25 14:50:00,24.09,24.17,24.09,24.17,185100.0,18.1608,18.2211,18.1608,18.2211,185100.0
2009-11-25 15:00:00,24.17,24.21,24.16,24.2,100300.0,18.2211,18.2513,18.2136,18.2437,100300.0
2009-11-25 15:10:00,24.2,24.23,24.18,24.21,114100.0,18.2437,18.2663,18.2287,18.2513,114100.0
2009-11-25 15:20:00,24.21,24.21,24.18,24.2,127700.0,18.2513,18.2513,18.2287,18.2437,127700.0
2009-11-25 15:30:00,24.2,24.21,24.2,24.21,126900.0,18.2437,18.2513,18.2437,18.2513,126900.0
2009-11-25 15:40:00,24.21,24.23,24.15,24.21,262800.0,18.2513,18.2663,18.206,18.2513,262800.0
2009-11-25 15:50:00,24.22,24.24,24.15,24.16,439900.0,18.2588,18.2739,18.206,18.2136,439900.0
2009-11-27 09:30:00,23.53,23.58,23.31,23.51,70900.0,17.7386,17.7763,17.5728,17.7236,70900.0
2009-11-27 09:40:00,23.51,23.69,23.44,23.68,75500.0,17.7236,17.8593,17.6708,17.8517,75500.0
2009-11-27 09:50:00,23.69,23.92,23.69,23.87,56800.0,17.8593,18.0326,17.8593,17.995,56800.0
2009-11-27 10:00:00,23.87,23.96,23.84,23.95,53000.0,17.995,18.0628,17.9723,18.0553,53000.0
2009-11-27 10:10:00,23.96,24.04,23.93,24.0,84900.0,18.0628,18.1231,18.0402,18.093,84900.0
2009-11-27 10:20:00,24.0,24.01,23.95,23.96,89700.0,18.093,18.1005,18.0553,18.0628,89700.0
2009-11-27 10:30:00,23.96,24.04,23.87,24.04,53500.0,18.0628,18.1231,17.995,18.1231,53500.0
2009-11-27 10:40:00,24.03,24.15,24.02,24.12,34400.0,18.1156,18.206,18.108,18.1834,34400.0
2009-11-27 10:50:00,24.12,24.14,24.08,24.14,28200.0,18.1834,18.1985,18.1533,18.1985,28200.0
2009-11-27 11:00:00,24.14,24.15,24.05,24.05,34200.0,18.1985,18.206,18.1306,18.1306,34200.0
2009-11-27 11:10:00,24.05,24.05,23.93,23.99,51300.0,18.1306,18.1306,18.0402,18.0854,51300.0
2009-11-27 11:20:00,23.99,23.99,23.91,23.91,37000.0,18.0854,18.0854,18.0251,18.0251,37000.0
2009-11-27 11:30:00,23.91,23.92,23.86,23.88,34100.0,18.0251,18.0326,17.9874,18.0025,34100.0
2009-11-27 11:40:00,23.88,23.95,23.88,23.93,25900.0,18.0025,18.0553,18.0025,18.0402,25900.0
2009-11-27 11:50:00,23.95,24.06,23.95,24.05,31200.0,18.0553,18.1382,18.0553,18.1306,31200.0
2009-11-27 12:00:00,24.05,24.06,24.01,24.03,42900.0,18.1306,18.1382,18.1005,18.1156,42900.0
2009-11-27 12:10:00,24.03,24.08,24.02,24.07,38700.0,18.1156,18.1533,18.108,18.1457,38700.0
2009-11-27 12:20:00,24.07,24.08,23.98,24.0,33300.0,18.1457,18.1533,18.0779,18.093,33300.0
2009-11-27 12:30:00,24.0,24.03,23.97,23.97,41300.0,18.093,18.1156,18.0703,18.0703,41300.0
2009-11-27 12:40:00,23.98,24.04,23.92,24.0,58700.0,18.0779,18.1231,18.0326,18.093,58700.0
2009-11-27 12:50:00,24.0,24.02,23.9,23.91,91200.0,18.093,18.108,18.0176,18.0251,91200.0
2009-11-30 09:30:00,23.87,23.96,23.85,23.9,40900.0,17.995,18.0628,17.9799,18.0176,40900.0
2009-11-30 09:40:00,23.9,23.95,23.82,23.89,81200.0,18.0176,18.0553,17.9573,18.01,81200.0
2009-11-30 09:50:00,23.9,23.93,23.77,23.82,54300.0,18.0176,18.0402,17.9196,17.9573,54300.0
2009-11-30 10:00:00,23.83,24.07,23.82,24.07,68900.0,17.9648,18.1457,17.9573,18.1457,68900.0
2009-11-30 10:10:00,24.08,24.14,24.06,24.12,72500.0,18.1533,18.1985,18.1382,18.1834,72500.0
2009-11-30 10:20:00,24.12,24.2,24.12,24.17,66500.0,18.1834,18.2437,18.1834,18.2211,66500.0
2009-11-30 10:30:00,24.18,24.23,24.14,24.17,64100.0,18.2287,18.2663,18.1985,18.2211,64100.0
2009-11-30 10:40:00,24.18,24.24,24.17,24.19,116500.0,18.2287,18.2739,18.2211,18.2362,116500.0
2009-11-30 10:50:00,24.19,24.21,24.18,24.21,66100.0,18.2362,18.2513,18.2287,18.2513,66100.0
2009-11-30 11:00:00,24.21,24.21,24.05,24.15,107600.0,18.2513,18.2513,18.1306,18.206,107600.0
2009-11-30 11:10:00,24.15,24.21,24.15,24.21,48100.0,18.206,18.2513,18.206,18.2513,48100.0
2009-11-30 11:20:00,24.21,24.22,24.16,24.16,53500.0,18.2513,18.2588,18.2136,18.2136,53500.0
2009-11-30 11:30:00,24.17,24.17,24.09,24.13,71900.0,18.2211,18.2211,18.1608,18.191,71900.0
2009-11-30 11:40:00,24.12,24.13,24.06,24.06,157500.0,18.1834,18.191,18.1382,18.1382,157500.0
2009-11-30 11:50:00,24.05,24.06,23.93,23.94,76900.0,18.1306,18.1382,18.0402,18.0477,76900.0
2009-11-30 12:00:00,23.94,23.97,23.91,23.93,32700.0,18.0477,18.0703,18.0251,18.0402,32700.0
2009-11-30 12:10:00,23.92,23.98,23.89,23.98,24500.0,18.0326,18.0779,18.01,18.0779,24500.0
2009-11-30 12:20:00,23.98,23.98,23.91,23.94,66700.0,18.0779,18.0779,18.0251,18.0477,66700.0
2009-11-30 12:30:00,23.93,23.97,23.9,23.96,56100.0,18.0402,18.0703,18.0176,18.0628,56100.0
2009-11-30 12:40:00,23.96,24.02,23.96,24.01,33600.0,18.0628,18.108,18.0628,18.1005,33600.0
2009-11-30 12:50:00,24.0,24.01,23.96,23.99,58100.0,18.093,18.1005,18.0628,18.0854,58100.0
2009-11-30 13:00:00,23.99,24.09,23.99,24.06,50300.0,18.0854,18.1608,18.0854,18.1382,50300.0
2009-11-30 13:10:00,24.06,24.1,24.06,24.09,35700.0,18.1382,18.1683,18.1382,18.1608,35700.0
2009-11-30 13:20:00,24.1,24.14,24.09,24.13,42400.0,18.1683,18.1985,18.1608,18.191,42400.0
2009-11-30 13:30:00,24.13,24.15,24.1,24.1,164100.0,18.191,18.206,18.1683,18.1683,164100.0
2009-11-30 13:40:00,24.09,24.11,24.06,24.09,32800.0,18.1608,18.1759,18.1382,18.1608,32800.0
2009-11-30 13:50:00,24.09,24.13,24.02,24.02,46100.0,18.1608,18.191,18.108,18.108,46100.0
2009-11-30 14:00:00,24.02,24.06,24.01,24.02,36900.0,18.108,18.1382,18.1005,18.108,36900.0
2009-11-30 14:10:00,24.02,24.04,24.02,24.04,49900.0,18.108,18.1231,18.108,18.1231,49900.0
2009-11-30 14:20:00,24.04,24.04,23.95,23.96,38300.0,18.1231,18.1231,18.0553,18.0628,38300.0
2009-11-30 14:30:00,23.95,24.03,23.95,24.02,47200.0,18.0553,18.1156,18.0553,18.108,47200.0
2009-11-30 14:40:00,24.02,24.05,24.01,24.03,46900.0,18.108,18.1306,18.1005,18.1156,46900.0
2009-11-30 14:50:00,24.03,24.04,23.95,23.97,96500.0,18.1156,18.1231,18.0553,18.0703,96500.0
2009-11-30 15:00:00,23.98,24.0,23.95,24.0,52000.0,18.0779,18.093,18.0553,18.093,52000.0
2009-11-30 15:10:00,23.99,24.02,23.96,24.01,117800.0,18.0854,18.108,18.0628,18.1005,117800.0
2009-11-30 15:20:00,24.01,24.03,23.94,24.03,244000.0,18.1005,18.1156,18.0477,18.1156,244000.0
2009-11-30 15:30:00,24.03,24.05,23.99,23.99,120200.0,18.1156,18.1306,18.0854,18.0854,120200.0
2009-11-30 15:40:00,23.99,24.0,23.92,23.93,202700.0,18.0854,18.093,18.0326,18.0402,202700.0
2009-11-30 15:50:00,23.93,23.94,23.9,23.92,182200.0,18.0402,18.0477,18.0176,18.0326,182200.0
2009-12-01 09:30:00,24.08,24.49,24.04,24.3,78100.0,18.1533,18.4624,18.1231,18.3191,78100.0
2009-12-01 09:40:00,24.31,24.41,24.29,24.32,110400.0,18.3267,18.402,18.3116,18.3342,110400.0
2009-12-01 09:50:00,24.32,24.39,24.25,24.28,182700.0,18.3342,18.387,18.2814,18.304,182700.0
2009-12-01 10:00:00,24.27,24.32,24.14,24.31,123000.0,18.2965,18.3342,18.1985,18.3267,123000.0
2009-12-01 10:10:00,24.3,24.39,24.28,24.34,65700.0,18.3191,18.387,18.304,18.3493,65700.0
2009-12-01 10:20:00,24.34,24.35,24.24,24.28,91300.0,18.3493,18.3568,18.2739,18.304,91300.0
2009-12-01 10:30:00,24.29,24.3,24.26,24.27,37100.0,18.3116,18.3191,18.289,18.2965,37100.0
2009-12-01 10:40:00,24.26,24.26,24.21,24.23,63800.0,18.289,18.289,18.2513,18.2663,63800.0
2009-12-01 10:50:00,24.23,24.39,24.22,24.39,36800.0,18.2663,18.387,18.2588,18.387,36800.0
2009-12-01 11:00:00,24.39,24.4,24.32,24.4,61300.0,18.387,18.3945,18.3342,18.3945,61300.0
2009-12-01 11:10:00,24.39,24.4,24.35,24.4,35900.0,18.387,18.3945,18.3568,18.3945,35900.0
2009-12-01 11:20:00,24.4,24.45,24.38,24.45,79000.0,18.3945,18.4322,18.3794,18.4322,79000.0
2009-12-01 11:30:00,24.44,24.48,24.43,24.45,57900.0,18.4247,18.4548,18.4171,18.4322,57900.0
2009-12-01 11:40:00,24.46,24.48,24.36,24.39,53600.0,18.4397,18.4548,18.3643,18.387,53600.0
2009-12-01 11:50:00,24.39,24.42,24.38,24.4,35000.0,18.387,18.4096,18.3794,18.3945,35000.0
2009-12-01 12:00:00,24.4,24.48,24.35,24.43,55900.0,18.3945,18.4548,18.3568,18.4171,55900.0
2009-12-01 12:10:00,24.42,24.46,24.38,24.44,23600.0,18.4096,18.4397,18.3794,18.4247,23600.0
2009-12-01 12:20:00,24.45,24.46,24.35,24.36,30000.0,18.4322,18.4397,18.3568,18.3643,30000.0
2009-12-01 12:30:00,24.36,24.37,24.32,24.33,32900.0,18.3643,18.3719,18.3342,18.3417,32900.0
2009-12-01 12:40:00,24.33,24.35,24.3,24.3,36400.0,18.3417,18.3568,18.3191,18.3191,36400.0
2009-12-01 12:50:00,24.3,24.33,24.26,24.32,41500.0,18.3191,18.3417,18.289,18.3342,41500.0
2009-12-01 13:00:00,24.32,24.38,24.32,24.36,52900.0,18.3342,18.3794,18.3342,18.3643,52900.0
2009-12-01 13:10:00,24.38,24.4,24.33,24.34,44900.0,18.3794,18.3945,18.3417,18.3493,44900.0
2009-12-01 13:20:00,24.33,24.34,24.29,24.34,57800.0,18.3417,18.3493,18.3116,18.3493,57800.0
2009-12-01 13:30:00,24.33,24.42,24.33,24.42,28900.0,18.3417,18.4096,18.3417,18.4096,28900.0
2009-12-01 13:40:00,24.42,24.48,24.42,24.47,29300.0,18.4096,18.4548,18.4096,18.4473,29300.0
2009-12-01 13:50:00,24.46,24.48,24.38,24.38,42100.0,18.4397,18.4548,18.3794,18.3794,42100.0
2009-12-01 14:00:00,24.38,24.45,24.38,24.44,24000.0,18.3794,18.4322,18.3794,18.4247,24000.0
2009-12-01 14:10:00,24.44,24.45,24.43,24.44,24900.0,18.4247,18.4322,18.4171,18.4247,24900.0
2009-12-01 14:20:00,24.44,24.45,24.42,24.43,66400.0,18.4247,18.4322,18.4096,18.4171,66400.0
2009-12-01 14:30:00,24.44,24.45,24.42,24.45,33400.0,18.4247,18.4322,18.4096,18.4322,33400.0
2009-12-01 14:40:00,24.44,24.45,24.4,24.43,73100.0,18.4247,18.4322,18.3945,18.4171,73100.0
2009-12-01 14:50:00,24.44,24.45,24.4,24.45,53800.0,18.4247,18.4322,18.3945,18.4322,53800.0
2009-12-01 15:00:00,24.45,24.45,24.42,24.44,52400.0,18.4322,18.4322,18.4096,18.4247,52400.0
2009-12-01 15:10:00,24.45,24.45,24.42,24.43,44800.0,18.4322,18.4322,18.4096,18.4171,44800.0
2009-12-01 15:20:00,24.42,24.43,24.37,24.42,123600.0,18.4096,18.4171,18.3719,18.4096,123600.0
2009-12-01 15:30:00,24.41,24.45,24.36,24.45,184000.0,18.402,18.4322,18.3643,18.4322,184000.0
2009-12-01 15:40:00,24.45,24.51,24.42,24.51,128400.0,18.4322,18.4774,18.4096,18.4774,128400.0
2009-12-01 15:50:00,24.51,24.56,24.49,24.5,246300.0,18.4774,18.5151,18.4624,18.4699,246300.0
2009-12-02 09:30:00,24.56,24.85,24.44,24.71,129200.0,18.5151,18.7337,18.4247,18.6282,129200.0
2009-12-02 09:40:00,24.71,24.88,24.56,24.66,67400.0,18.6282,18.7564,18.5151,18.5905,67400.0
2009-12-02 09:50:00,24.66,24.74,24.55,24.72,101400.0,18.5905,18.6508,18.5076,18.6357,101400.0
2009-12-02 10:00:00,24.72,24.88,24.72,24.88,58100.0,18.6357,18.7564,18.6357,18.7564,58100.0
2009-12-02 10:10:00,24.89,25.0,24.89,24.95,109700.0,18.7639,18.8468,18.7639,18.8091,109700.0
2009-12-02 10:20:00,24.94,24.94,24.88,24.91,133700.0,18.8016,18.8016,18.7564,18.779,133700.0
2009-12-02 10:30:00,24.89,24.9,24.82,24.83,30100.0,18.7639,18.7714,18.7111,18.7187,30100.0
2009-12-02 10:40:00,24.84,24.89,24.83,24.89,28200.0,18.7262,18.7639,18.7187,18.7639,28200.0
2009-12-02 10:50:00,24.89,24.94,24.8,24.8,36000.0,18.7639,18.8016,18.6961,18.6961,36000.0
2009-12-02 11:00:00,24.8,24.8,24.67,24.7,120000.0,18.6961,18.6961,18.598,18.6207,120000.0
2009-12-02 11:10:00,24.69,24.7,24.64,24.68,30200.0,18.6131,18.6207,18.5754,18.6056,30200.0
2009-12-02 11:20:00,24.68,24.7,24.65,24.66,32400.0,18.6056,18.6207,18.583,18.5905,32400.0
2009-12-02 11:30:00,24.66,24.77,24.66,24.67,75200.0,18.5905,18.6734,18.5905,18.598,75200.0
2009-12-02 11:40:00,24.67,24.8,24.66,24.78,41600.0,18.598,18.6961,18.5905,18.681,41600.0
2009-12-02 11:50:00,24.79,24.81,24.75,24.81,29100.0,18.6885,18.7036,18.6584,18.7036,29100.0
2009-12-02 12:00:00,24.81,24.83,24.72,24.73,34100.0,18.7036,18.7187,18.6357,18.6433,34100.0
2009-12-02 12:10:00,24.72,24.74,24.65,24.66,47300.0,18.6357,18.6508,18.583,18.5905,47300.0
2009-12-02 12:20:00,24.65,24.65,24.56,24.62,39100.0,18.583,18.583,18.5151,18.5604,39100.0
2009-12-02 12:30:00,24.62,24.63,24.6,24.61,38400.0,18.5604,18.5679,18.5453,18.5528,38400.0
2009-12-02 12:40:00,24.61,24.62,24.59,24.61,67700.0,18.5528,18.5604,18.5377,18.5528,67700.0
2009-12-02 12:50:00,24.61,24.67,24.6,24.65,49700.0,18.5528,18.598,18.5453,18.583,49700.0
2009-12-02 13:00:00,24.66,24.66,24.62,24.64,38500.0,18.5905,18.5905,18.5604,18.5754,38500.0
2009-12-02 13:10:00,24.64,24.69,24.63,24.68,37400.0,18.5754,18.6131,18.5679,18.6056,37400.0
2009-12-02 13:20:00,24.67,24.7,24.67,24.69,42000.0,18.598,18.6207,18.598,18.6131,42000.0
2009-12-02 13:30:00,24.69,24.7,24.64,24.7,57900.0,18.6131,18.6207,18.5754,18.6207,57900.0
2009-12-02 13:40:00,24.7,24.73,24.67,24.71,194700.0,18.6207,18.6433,18.598,18.6282,194700.0
2009-12-02 13:50:00,24.71,24.71,24.6,24.63,93700.0,18.6282,18.6282,18.5453,18.5679,93700.0
2009-12-02 14:00:00,24.63,24.65,24.56,24.59,99700.0,18.5679,18.583,18.5151,18.5377,99700.0
2009-12-02 14:10:00,24.6,24.6,24.51,24.53,112800.0,18.5453,18.5453,18.4774,18.4925,112800.0
2009-12-02 14:20:00,24.53,24.55,24.51,24.52,76300.0,18.4925,18.5076,18.4774,18.485,76300.0
2009-12-02 14:30:00,24.51,24.52,24.46,24.5,102400.0,18.4774,18.485,18.4397,18.4699,102400.0
2009-12-02 14:40:00,24.5,24.5,24.47,24.5,36400.0,18.4699,18.4699,18.4473,18.4699,36400.0
2009-12-02 14:50:00,24.5,24.56,24.49,24.54,66200.0,18.4699,18.5151,18.4624,18.5,66200.0
2009-12-02 15:00:00,24.53,24.58,24.5,24.58,122500.0,18.4925,18.5302,18.4699,18.5302,122500.0
2009-12-02 15:10:00,24.58,24.58,24.52,24.55,123200.0,18.5302,18.5302,18.485,18.5076,123200.0
2009-12-02 15:20:00,24.54,24.58,24.52,24.57,207400.0,18.5,18.5302,18.485,18.5227,207400.0
2009-12-02 15:30:00,24.58,24.59,24.54,24.54,141600.0,18.5302,18.5377,18.5,18.5,141600.0
2009-12-02 15:40:00,24.55,24.62,24.53,24.56,326400.0,18.5076,18.5604,18.4925,18.5151,326400.0
2009-12-02 15:50:00,24.55,24.62,24.55,24.6,244200.0,18.5076,18.5604,18.5076,18.5453,244200.0
2009-12-03 09:30:00,24.69,24.75,24.58,24.6,48500.0,18.6131,18.6584,18.5302,18.5453,48500.0
2009-12-03 09:40:00,24.6,24.76,24.59,24.7,111700.0,18.5453,18.6659,18.5377,18.6207,111700.0
2009-12-03 09:50:00,24.71,24.78,24.5,24.51,63500.0,18.6282,18.681,18.4699,18.4774,63500.0
2009-12-03 10:00:00,24.51,24.55,24.42,24.51,97800.0,18.4774,18.5076,18.4096,18.4774,97800.0
2009-12-03 10:10:00,24.51,24.54,24.33,24.42,90100.0,18.4774,18.5,18.3417,18.4096,90100.0
2009-12-03 10:20:00,24.42,24.48,24.35,24.38,108300.0,18.4096,18.4548,18.3568,18.3794,108300.0
2009-12-03 10:30:00,24.37,24.38,24.29,24.31,59500.0,18.3719,18.3794,18.3116,18.3267,59500.0
2009-12-03 10:40:00,24.3,24.44,24.29,24.42,81800.0,18.3191,18.4247,18.3116,18.4096,81800.0
2009-12-03 10:50:00,24.42,24.43,24.34,24.39,61800.0,18.4096,18.4171,18.3493,18.387,61800.0
2009-12-03 11:00:00,24.39,24.4,24.32,24.34,43300.0,18.387,18.3945,18.3342,18.3493,43300.0
2009-12-03 11:10:00,24.32,24.44,24.32,24.38,61600.0,18.3342,18.4247,18.3342,18.3794,61600.0
2009-12-03 11:20:00,24.37,24.38,24.32,24.36,62800.0,18.3719,18.3794,18.3342,18.3643,62800.0
2009-12-03 11:30:00,24.35,24.41,24.35,24.39,58300.0,18.3568,18.402,18.3568,18.387,58300.0
2009-12-03 11:40:00,24.39,24.39,24.29,24.31,47700.0,18.387,18.387,18.3116,18.3267,47700.0
2009-12-03 11:50:00,24.31,24.42,24.3,24.4,49100.0,18.3267,18.4096,18.3191,18.3945,49100.0
2009-12-03 12:00:00,24.39,24.39,24.3,24.32,27700.0,18.387,18.387,18.3191,18.3342,27700.0
2009-12-03 12:10:00,24.32,24.4,24.31,24.38,42600.0,18.3342,18.3945,18.3267,18.3794,42600.0
2009-12-03 12:20:00,24.39,24.39,24.31,24.31,53400.0,18.387,18.387,18.3267,18.3267,53400.0
2009-12-03 12:30:00,24.3,24.36,24.28,24.29,51800.0,18.3191,18.3643,18.304,18.3116,51800.0
2009-12-03 12:40:00,24.29,24.33,24.28,24.3,32500.0,18.3116,18.3417,18.304,18.3191,32500.0
2009-12-03 12:50:00,24.3,24.37,24.3,24.33,91600.0,18.3191,18.3719,18.3191,18.3417,91600.0
2009-12-03 13:00:00,24.32,24.36,24.3,24.36,60400.0,18.3342,18.3643,18.3191,18.3643,60400.0
2009-12-03 13:10:00,24.35,24.38,24.32,24.36,51000.0,18.3568,18.3794,18.3342,18.3643,51000.0
2009-12-03 13:20:00,24.35,24.36,24.29,24.34,44600.0,18.3568,18.3643,18.3116,18.3493,44600.0
2009-12-03 13:30:00,24.34,24.41,24.33,24.4,41700.0,18.3493,18.402,18.3417,18.3945,41700.0
2009-12-03 13:40:00,24.4,24.41,24.36,24.4,73700.0,18.3945,18.402,18.3643,18.3945,73700.0
2009-12-03 13:50:00,24.41,24.42,24.39,24.42,42400.0,18.402,18.4096,18.387,18.4096,42400.0
2009-12-03 14:00:00,24.41,24.45,24.36,24.38,55000.0,18.402,18.4322,18.3643,18.3794,55000.0
2009-12-03 14:10:00,24.38,24.4,24.34,24.37,73700.0,18.3794,18.3945,18.3493,18.3719,73700.0
2009-12-03 14:20:00,24.36,24.39,24.36,24.38,25400.0,18.3643,18.387,18.3643,18.3794,25400.0
2009-12-03 14:30:00,24.38,24.45,24.38,24.38,49300.0,18.3794,18.4322,18.3794,18.3794,49300.0
2009-12-03 14:40:00,24.38,24.45,24.36,24.37,42200.0,18.3794,18.4322,18.3643,18.3719,42200.0
2009-12-03 14:50:00,24.37,24.43,24.37,24.43,73400.0,18.3719,18.4171,18.3719,18.4171,73400.0
2009-12-03 15:00:00,24.43,24.45,24.38,24.4,112000.0,18.4171,18.4322,18.3794,18.3945,112000.0
2009-12-03 15:10:00,24.39,24.43,24.38,24.38,59600.0,18.387,18.4171,18.3794,18.3794,59600.0
2009-12-03 15:20:00,24.38,24.44,24.38,24.38,200000.0,18.3794,18.4247,18.3794,18.3794,200000.0
2009-12-03 15:30:00,24.38,24.38,24.31,24.32,64300.0,18.3794,18.3794,18.3267,18.3342,64300.0
2009-12-03 15:40:00,24.33,24.34,24.14,24.14,255000.0,18.3417,18.3493,18.1985,18.1985,255000.0
2009-12-03 15:50:00,24.14,24.19,24.11,24.15,167700.0,18.1985,18.2362,18.1759,18.206,167700.0
2009-12-04 09:30:00,24.38,24.55,24.33,24.42,48800.0,18.3794,18.5076,18.3417,18.4096,48800.0
2009-12-04 09:40:00,24.42,24.5,24.27,24.41,103500.0,18.4096,18.4699,18.2965,18.402,103500.0
2009-12-04 09:50:00,24.39,24.45,24.3,24.4,86900.0,18.387,18.4322,18.3191,18.3945,86900.0
2009-12-04 10:00:00,24.39,24.45,24.32,24.43,148400.0,18.387,18.4322,18.3342,18.4171,148400.0
2009-12-04 10:10:00,24.43,24.45,24.3,24.33,68400.0,18.4171,18.4322,18.3191,18.3417,68400.0
2009-12-04 10:20:00,24.34,24.35,24.23,24.23,37200.0,18.3493,18.3568,18.2663,18.2663,37200.0
2009-12-04 10:30:00,24.23,24.24,24.12,24.24,51000.0,18.2663,18.2739,18.1834,18.2739,51000.0
2009-12-04 10:40:00,24.25,24.28,24.21,24.21,71100.0,18.2814,18.304,18.2513,18.2513,71100.0
2009-12-04 10:50:00,24.21,24.22,24.18,24.22,39500.0,18.2513,18.2588,18.2287,18.2588,39500.0
2009-12-04 11:00:00,24.22,24.24,24.18,24.2,64800.0,18.2588,18.2739,18.2287,18.2437,64800.0
2009-12-04 11:10:00,24.21,24.24,24.1,24.12,75300.0,18.2513,18.2739,18.1683,18.1834,75300.0
2009-12-04 11:20:00,24.12,24.18,24.07,24.08,41300.0,18.1834,18.2287,18.1457,18.1533,41300.0
2009-12-04 11:30:00,24.07,24.07,23.82,23.84,117700.0,18.1457,18.1457,17.9573,17.9723,117700.0
2009-12-04 11:40:00,23.83,23.83,23.47,23.59,327100.0,17.9648,17.9648,17.6934,17.7839,327100.0
2009-12-04 11:50:00,23.59,23.63,23.5,23.55,85200.0,17.7839,17.814,17.716,17.7537,85200.0
2009-12-04 12:00:00,23.54,23.54,23.45,23.51,137900.0,17.7462,17.7462,17.6783,17.7236,137900.0
2009-12-04 12:10:00,23.5,23.66,23.46,23.64,201700.0,17.716,17.8366,17.6859,17.8216,201700.0
2009-12-04 12:20:00,23.65,23.7,23.6,23.69,49200.0,17.8291,17.8668,17.7914,17.8593,49200.0
2009-12-04 12:30:00,23.7,23.82,23.69,23.79,45400.0,17.8668,17.9573,17.8593,17.9346,45400.0
2009-12-04 12:40:00,23.8,23.84,23.78,23.81,42300.0,17.9422,17.9723,17.9271,17.9497,42300.0
2009-12-04 12:50:00,23.81,23.86,23.81,23.85,51500.0,17.9497,17.9874,17.9497,17.9799,51500.0
2009-12-04 13:00:00,23.86,23.88,23.8,23.81,48200.0,17.9874,18.0025,17.9422,17.9497,48200.0
2009-12-04 13:10:00,23.82,23.85,23.72,23.84,41700.0,17.9573,17.9799,17.8819,17.9723,41700.0
2009-12-04 13:20:00,23.85,23.93,23.85,23.93,47300.0,17.9799,18.0402,17.9799,18.0402,47300.0
2009-12-04 13:30:00,23.92,23.97,23.92,23.92,56000.0,18.0326,18.0703,18.0326,18.0326,56000.0
2009-12-04 13:40:00,23.92,23.97,23.92,23.95,35800.0,18.0326,18.0703,18.0326,18.0553,35800.0
2009-12-04 13:50:00,23.95,23.96,23.86,23.91,69600.0,18.0553,18.0628,17.9874,18.0251,69600.0
2009-12-04 14:00:00,23.91,23.94,23.88,23.89,97900.0,18.0251,18.0477,18.0025,18.01,97900.0
2009-12-04 14:10:00,23.89,23.99,23.86,23.98,124300.0,18.01,18.0854,17.9874,18.0779,124300.0
2009-12-04 14:20:00,23.98,23.98,23.89,23.91,49000.0,18.0779,18.0779,18.01,18.0251,49000.0
2009-12-04 14:30:00,23.91,24.02,23.91,24.0,72300.0,18.0251,18.108,18.0251,18.093,72300.0
2009-12-04 14:40:00,24.0,24.06,23.97,24.05,171100.0,18.093,18.1382,18.0703,18.1306,171100.0
2009-12-04 14:50:00,24.05,24.12,23.98,24.11,92200.0,18.1306,18.1834,18.0779,18.1759,92200.0
2009-12-04 15:00:00,24.1,24.2,24.07,24.14,73600.0,18.1683,18.2437,18.1457,18.1985,73600.0
2009-12-04 15:10:00,24.14,24.2,24.14,24.2,49800.0,18.1985,18.2437,18.1985,18.2437,49800.0
2009-12-04 15:20:00,24.19,24.3,24.19,24.28,118600.0,18.2362,18.3191,18.2362,18.304,118600.0
2009-12-04 15:30:00,24.29,24.39,24.28,24.33,181300.0,18.3116,18.387,18.304,18.3417,181300.0
2009-12-04 15:40:00,24.33,24.34,24.24,24.3,216100.0,18.3417,18.3493,18.2739,18.3191,216100.0
2009-12-04 15:50:00,24.3,24.39,24.25,24.38,452400.0,18.3191,18.387,18.2814,18.3794,452400.0
2009-12-07 09:30:00,24.38,24.82,24.38,24.79,63400.0,18.3794,18.7111,18.3794,18.6885,63400.0
2009-12-07 09:40:00,24.79,24.9,24.78,24.84,107400.0,18.6885,18.7714,18.681,18.7262,107400.0
2009-12-07 09:50:00,24.84,24.93,24.83,24.89,127900.0,18.7262,18.7941,18.7187,18.7639,127900.0
2009-12-07 10:00:00,24.88,24.91,24.82,24.87,176300.0,18.7564,18.779,18.7111,18.7488,176300.0
2009-12-07 10:10:00,24.86,24.98,24.86,24.91,170000.0,18.7413,18.8317,18.7413,18.779,170000.0
2009-12-07 10:20:00,24.9,24.98,24.86,24.97,67000.0,18.7714,18.8317,18.7413,18.8242,67000.0
2009-12-07 10:30:00,24.97,25.03,24.9,24.93,67300.0,18.8242,18.8694,18.7714,18.7941,67300.0
2009-12-07 10:40:00,24.93,24.99,24.92,24.94,44800.0,18.7941,18.8393,18.7865,18.8016,44800.0
2009-12-07 10:50:00,24.95,25.0,24.92,24.93,262900.0,18.8091,18.8468,18.7865,18.7941,262900.0
2009-12-07 11:00:00,24.92,24.94,24.85,24.91,99900.0,18.7865,18.8016,18.7337,18.779,99900.0
2009-12-07 11:10:00,24.91,24.91,24.83,24.85,45200.0,18.779,18.779,18.7187,18.7337,45200.0
2009-12-07 11:20:00,24.85,24.86,24.8,24.8,51600.0,18.7337,18.7413,18.6961,18.6961,51600.0
2009-12-07 11:30:00,24.8,24.82,24.76,24.79,47100.0,18.6961,18.7111,18.6659,18.6885,47100.0
2009-12-07 11:40:00,24.79,24.8,24.74,24.78,37300.0,18.6885,18.6961,18.6508,18.681,37300.0
2009-12-07 11:50:00,24.78,24.79,24.71,24.79,59700.0,18.681,18.6885,18.6282,18.6885,59700.0
2009-12-07 12:00:00,24.8,24.88,24.79,24.87,17900.0,18.6961,18.7564,18.6885,18.7488,17900.0
2009-12-07 12:10:00,24.88,24.89,24.82,24.86,35300.0,18.7564,18.7639,18.7111,18.7413,35300.0
2009-12-07 12:20:00,24.87,24.91,24.85,24.88,49500.0,18.7488,18.779,18.7337,18.7564,49500.0
2009-12-07 12:30:00,24.87,24.94,24.87,24.92,56000.0,18.7488,18.8016,18.7488,18.7865,56000.0
2009-12-07 12:40:00,24.92,24.98,24.89,24.98,77000.0,18.7865,18.8317,18.7639,18.8317,77000.0
2009-12-07 12:50:00,24.98,25.01,24.96,25.0,140100.0,18.8317,18.8544,18.8167,18.8468,140100.0
2009-12-07 13:00:00,25.0,25.0,24.96,24.98,68900.0,18.8468,18.8468,18.8167,18.8317,68900.0
2009-12-07 13:10:00,24.97,25.0,24.93,24.94,127900.0,18.8242,18.8468,18.7941,18.8016,127900.0
2009-12-07 13:20:00,24.95,25.0,24.95,24.96,52400.0,18.8091,18.8468,18.8091,18.8167,52400.0
2009-12-07 13:30:00,24.96,25.0,24.93,24.98,160800.0,18.8167,18.8468,18.7941,18.8317,160800.0
2009-12-07 13:40:00,24.98,24.99,24.92,24.94,73400.0,18.8317,18.8393,18.7865,18.8016,73400.0
2009-12-07 13:50:00,24.95,24.99,24.88,24.94,198800.0,18.8091,18.8393,18.7564,18.8016,198800.0
2009-12-07 14:00:00,24.94,24.95,24.89,24.93,114800.0,18.8016,18.8091,18.7639,18.7941,114800.0
2009-12-07 14:10:00,24.93,24.94,24.9,24.92,35800.0,18.7941,18.8016,18.7714,18.7865,35800.0
2009-12-07 14:20:00,24.92,24.92,24.86,24.92,57000.0,18.7865,18.7865,18.7413,18.7865,57000.0
2009-12-07 14:30:00,24.92,24.92,24.75,24.79,95100.0,18.7865,18.7865,18.6584,18.6885,95100.0
2009-12-07 14:40:00,24.78,24.79,24.62,24.67,97600.0,18.681,18.6885,18.5604,18.598,97600.0
2009-12-07 14:50:00,24.66,24.67,24.61,24.66,65500.0,18.5905,18.598,18.5528,18.5905,65500.0
2009-12-07 15:00:00,24.66,24.69,24.63,24.69,72000.0,18.5905,18.6131,18.5679,18.6131,72000.0
2009-12-07 15:10:00,24.69,24.74,24.65,24.68,68100.0,18.6131,18.6508,18.583,18.6056,68100.0
2009-12-07 15:20:00,24.68,24.69,24.66,24.68,85900.0,18.6056,18.6131,18.5905,18.6056,85900.0
2009-12-07 15:30:00,24.68,24.69,24.56,24.56,102200.0,18.6056,18.6131,18.5151,18.5151,102200.0
2009-12-07 15:40:00,24.57,24.67,24.57,24.66,198500.0,18.5227,18.598,18.5227,18.5905,198500.0
2009-12-07 15:50:00,24.65,24.66,24.61,24.64,190300.0,18.583,18.5905,18.5528,18.5754,190300.0
2009-12-08 09:30:00,24.57,24.57,24.26,24.26,75000.0,18.5227,18.5227,18.289,18.289,75000.0
2009-12-08 09:40:00,24.28,24.39,24.14,24.14,91700.0,18.304,18.387,18.1985,18.1985,91700.0
2009-12-08 09:50:00,24.14,24.27,24.08,24.11,105500.0,18.1985,18.2965,18.1533,18.1759,105500.0
2009-12-08 10:00:00,24.11,24.24,24.07,24.23,77700.0,18.1759,18.2739,18.1457,18.2663,77700.0
2009-12-08 10:10:00,24.22,24.26,24.19,24.23,69100.0,18.2588,18.289,18.2362,18.2663,69100.0
2009-12-08 10:20:00,24.23,24.25,24.19,24.22,79400.0,18.2663,18.2814,18.2362,18.2588,79400.0
2009-12-08 10:30:00,24.22,24.29,24.2,24.28,55800.0,18.2588,18.3116,18.2437,18.304,55800.0
2009-12-08 10:40:00,24.28,24.37,24.27,24.28,50900.0,18.304,18.3719,18.2965,18.304,50900.0
2009-12-08 10:50:00,24.28,24.29,24.2,24.26,40400.0,18.304,18.3116,18.2437,18.289,40400.0
2009-12-08 11:00:00,24.27,24.43,24.26,24.42,54000.0,18.2965,18.4171,18.289,18.4096,54000.0
2009-12-08 11:10:00,24.43,24.5,24.43,24.45,28500.0,18.4171,18.4699,18.4171,18.4322,28500.0
2009-12-08 11:20:00,24.46,24.54,24.42,24.5,88200.0,18.4397,18.5,18.4096,18.4699,88200.0
2009-12-08 11:30:00,24.5,24.6,24.44,24.52,119200.0,18.4699,18.5453,18.4247,18.485,119200.0
2009-12-08 11:40:00,24.51,24.56,24.49,24.5,57900.0,18.4774,18.5151,18.4624,18.4699,57900.0
2009-12-08 11:50:00,24.5,24.55,24.5,24.5,49900.0,18.4699,18.5076,18.4699,18.4699,49900.0
2009-12-08 12:00:00,24.5,24.56,24.5,24.55,37000.0,18.4699,18.5151,18.4699,18.5076,37000.0
2009-12-08 12:10:00,24.55,24.57,24.5,24.51,52000.0,18.5076,18.5227,18.4699,18.4774,52000.0
2009-12-08 12:20:00,24.51,24.52,24.44,24.5,74800.0,18.4774,18.485,18.4247,18.4699,74800.0
2009-12-08 12:30:00,24.51,24.51,24.47,24.49,35600.0,18.4774,18.4774,18.4473,18.4624,35600.0
2009-12-08 12:40:00,24.49,24.51,24.43,24.44,94100.0,18.4624,18.4774,18.4171,18.4247,94100.0
2009-12-08 12:50:00,24.44,24.57,24.44,24.56,61500.0,18.4247,18.5227,18.4247,18.5151,61500.0
2009-12-08 13:00:00,24.56,24.58,24.51,24.56,17700.0,18.5151,18.5302,18.4774,18.5151,17700.0
2009-12-08 13:10:00,24.57,24.57,24.49,24.55,20900.0,18.5227,18.5227,18.4624,18.5076,20900.0
2009-12-08 13:20:00,24.55,24.56,24.44,24.48,27200.0,18.5076,18.5151,18.4247,18.4548,27200.0
2009-12-08 13:30:00,24.48,24.48,24.44,24.45,45000.0,18.4548,18.4548,18.4247,18.4322,45000.0
2009-12-08 13:40:00,24.46,24.46,24.37,24.41,113000.0,18.4397,18.4397,18.3719,18.402,113000.0
2009-12-08 13:50:00,24.42,24.44,24.37,24.44,35700.0,18.4096,18.4247,18.3719,18.4247,35700.0
2009-12-08 14:00:00,24.43,24.43,24.38,24.4,43300.0,18.4171,18.4171,18.3794,18.3945,43300.0
2009-12-08 14:10:00,24.4,24.41,24.37,24.38,79800.0,18.3945,18.402,18.3719,18.3794,79800.0
2009-12-08 14:20:00,24.37,24.39,24.32,24.33,36400.0,18.3719,18.387,18.3342,18.3417,36400.0
2009-12-08 14:30:00,24.34,24.39,24.34,24.36,52400.0,18.3493,18.387,18.3493,18.3643,52400.0
2009-12-08 14:40:00,24.36,24.38,24.34,24.36,23500.0,18.3643,18.3794,18.3493,18.3643,23500.0
2009-12-08 14:50:00,24.36,24.36,24.28,24.31,108700.0,18.3643,18.3643,18.304,18.3267,108700.0
2009-12-08 15:00:00,24.31,24.35,24.27,24.32,70500.0,18.3267,18.3568,18.2965,18.3342,70500.0
2009-12-08 15:10:00,24.31,24.34,24.28,24.31,47500.0,18.3267,18.3493,18.304,18.3267,47500.0
2009-12-08 15:20:00,24.3,24.32,24.26,24.27,99000.0,18.3191,18.3342,18.289,18.2965,99000.0
2009-12-08 15:30:00,24.26,24.3,24.2,24.21,164200.0,18.289,18.3191,18.2437,18.2513,164200.0
2009-12-08 15:40:00,24.22,24.28,24.19,24.2,243700.0,18.2588,18.304,18.2362,18.2437,243700.0
2009-12-08 15:50:00,24.2,24.22,24.13,24.19,297200.0,18.2437,18.2588,18.191,18.2362,297200.0
2009-12-09 09:30:00,24.23,24.43,24.23,24.38,110500.0,18.2663,18.4171,18.2663,18.3794,110500.0
2009-12-09 09:40:00,24.38,24.38,24.19,24.32,276300.0,18.3794,18.3794,18.2362,18.3342,276300.0
2009-12-09 09:50:00,24.32,24.49,24.32,24.49,81000.0,18.3342,18.4624,18.3342,18.4624,81000.0
2009-12-09 10:00:00,24.49,24.52,24.4,24.5,197200.0,18.4624,18.485,18.3945,18.4699,197200.0
2009-12-09 10:10:00,24.5,24.52,24.4,24.52,312900.0,18.4699,18.485,18.3945,18.485,312900.0
2009-12-09 10:20:00,24.52,24.59,24.52,24.58,103400.0,18.485,18.5377,18.485,18.5302,103400.0
2009-12-09 10:30:00,24.58,24.65,24.52,24.57,156700.0,18.5302,18.583,18.485,18.5227,156700.0
2009-12-09 10:40:00,24.57,24.71,24.56,24.68,417900.0,18.5227,18.6282,18.5151,18.6056,417900.0
2009-12-09 10:50:00,24.69,24.78,24.62,24.66,103300.0,18.6131,18.681,18.5604,18.5905,103300.0
2009-12-09 11:00:00,24.66,24.69,24.66,24.66,51300.0,18.5905,18.6131,18.5905,18.5905,51300.0
2009-12-09 11:10:00,24.66,24.66,24.55,24.58,43400.0,18.5905,18.5905,18.5076,18.5302,43400.0
2009-12-09 11:20:00,24.58,24.59,24.52,24.52,39100.0,18.5302,18.5377,18.485,18.485,39100.0
2009-12-09 11:30:00,24.52,24.6,24.44,24.44,737300.0,18.485,18.5453,18.4247,18.4247,737300.0
2009-12-09 11:40:00,24.44,24.5,24.44,24.49,38100.0,18.4247,18.4699,18.4247,18.4624,38100.0
2009-12-09 11:50:00,24.49,24.52,24.47,24.48,88300.0,18.4624,18.485,18.4473,18.4548,88300.0
2009-12-09 12:00:00,24.48,24.49,24.41,24.43,45700.0,18.4548,18.4624,18.402,18.4171,45700.0
2009-12-09 12:10:00,24.42,24.43,24.33,24.37,141800.0,18.4096,18.4171,18.3417,18.3719,141800.0
2009-12-09 12:20:00,24.37,24.37,24.14,24.27,176500.0,18.3719,18.3719,18.1985,18.2965,176500.0
2009-12-09 12:30:00,24.27,24.33,24.22,24.22,80700.0,18.2965,18.3417,18.2588,18.2588,80700.0
2009-12-09 12:40:00,24.22,24.27,24.22,24.22,75100.0,18.2588,18.2965,18.2588,18.2588,75100.0
2009-12-09 12:50:00,24.22,24.29,24.22,24.27,75900.0,18.2588,18.3116,18.2588,18.2965,75900.0
2009-12-09 13:00:00,24.26,24.27,24.12,24.13,87700.0,18.289,18.2965,18.1834,18.191,87700.0
2009-12-09 13:10:00,24.13,24.23,24.13,24.2,97100.0,18.191,18.2663,18.191,18.2437,97100.0
2009-12-09 13:20:00,24.2,24.24,24.15,24.16,64600.0,18.2437,18.2739,18.206,18.2136,64600.0
2009-12-09 13:30:00,24.16,24.19,24.13,24.19,39800.0,18.2136,18.2362,18.191,18.2362,39800.0
2009-12-09 13:40:00,24.19,24.2,24.1,24.14,108500.0,18.2362,18.2437,18.1683,18.1985,108500.0
2009-12-09 13:50:00,24.14,24.2,24.12,24.12,61800.0,18.1985,18.2437,18.1834,18.1834,61800.0
2009-12-09 14:00:00,24.12,24.25,24.12,24.25,46000.0,18.1834,18.2814,18.1834,18.2814,46000.0
2009-12-09 14:10:00,24.24,24.24,24.1,24.11,81300.0,18.2739,18.2739,18.1683,18.1759,81300.0
2009-12-09 14:20:00,24.1,24.13,24.03,24.05,90500.0,18.1683,18.191,18.1156,18.1306,90500.0
2009-12-09 14:30:00,24.05,24.16,24.05,24.15,77100.0,18.1306,18.2136,18.1306,18.206,77100.0
2009-12-09 14:40:00,24.15,24.17,24.09,24.09,55300.0,18.206,18.2211,18.1608,18.1608,55300.0
2009-12-09 14:50:00,24.09,24.14,24.08,24.08,70800.0,18.1608,18.1985,18.1533,18.1533,70800.0
2009-12-09 15:00:00,24.09,24.12,24.07,24.07,92400.0,18.1608,18.1834,18.1457,18.1457,92400.0
2009-12-09 15:10:00,24.07,24.12,24.03,24.07,147400.0,18.1457,18.1834,18.1156,18.1457,147400.0
2009-12-09 15:20:00,24.06,24.21,24.04,24.18,159000.0,18.1382,18.2513,18.1231,18.2287,159000.0
2009-12-09 15:30:00,24.17,24.18,24.07,24.08,192200.0,18.2211,18.2287,18.1457,18.1533,192200.0
2009-12-09 15:40:00,24.07,24.14,24.07,24.08,193000.0,18.1457,18.1985,18.1457,18.1533,193000.0
2009-12-09 15:50:00,24.08,24.19,24.06,24.15,411800.0,18.1533,18.2362,18.1382,18.206,411800.0
2009-12-10 09:30:00,24.36,24.55,24.32,24.54,44000.0,18.3643,18.5076,18.3342,18.5,44000.0
2009-12-10 09:40:00,24.55,24.55,24.44,24.5,75300.0,18.5076,18.5076,18.4247,18.4699,75300.0
2009-12-10 09:50:00,24.49,24.49,24.1,24.12,999400.0,18.4624,18.4624,18.1683,18.1834,999400.0
2009-12-10 10:00:00,24.14,24.22,24.12,24.14,271400.0,18.1985,18.2588,18.1834,18.1985,271400.0
2009-12-10 10:10:00,24.15,24.26,24.15,24.19,96100.0,18.206,18.289,18.206,18.2362,96100.0
2009-12-10 10:20:00,24.19,24.27,24.17,24.24,88000.0,18.2362,18.2965,18.2211,18.2739,88000.0
2009-12-10 10:30:00,24.24,24.33,24.2,24.32,141200.0,18.2739,18.3417,18.2437,18.3342,141200.0
2009-12-10 10:40:00,24.32,24.41,24.28,24.38,216600.0,18.3342,18.402,18.304,18.3794,216600.0
2009-12-10 10:50:00,24.38,24.42,24.32,24.36,171500.0,18.3794,18.4096,18.3342,18.3643,171500.0
2009-12-10 11:00:00,24.37,24.37,24.28,24.33,68400.0,18.3719,18.3719,18.304,18.3417,68400.0
2009-12-10 11:10:00,24.33,24.42,24.31,24.41,74400.0,18.3417,18.4096,18.3267,18.402,74400.0
2009-12-10 11:20:00,24.41,24.44,24.4,24.42,56500.0,18.402,18.4247,18.3945,18.4096,56500.0
2009-12-10 11:30:00,24.43,24.49,24.41,24.49,55800.0,18.4171,18.4624,18.402,18.4624,55800.0
2009-12-10 11:40:00,24.49,24.51,24.43,24.47,292200.0,18.4624,18.4774,18.4171,18.4473,292200.0
2009-12-10 11:50:00,24.47,24.54,24.44,24.51,62800.0,18.4473,18.5,18.4247,18.4774,62800.0
2009-12-10 12:00:00,24.51,24.54,24.5,24.5,29600.0,18.4774,18.5,18.4699,18.4699,29600.0
2009-12-10 12:10:00,24.5,24.55,24.49,24.55,21300.0,18.4699,18.5076,18.4624,18.5076,21300.0
2009-12-10 12:20:00,24.54,24.58,24.53,24.58,39700.0,18.5,18.5302,18.4925,18.5302,39700.0
2009-12-10 12:30:00,24.58,24.59,24.53,24.55,66400.0,18.5302,18.5377,18.4925,18.5076,66400.0
2009-12-10 12:40:00,24.55,24.57,24.52,24.56,89200.0,18.5076,18.5227,18.485,18.5151,89200.0
2009-12-10 12:50:00,24.56,24.6,24.56,24.59,27600.0,18.5151,18.5453,18.5151,18.5377,27600.0
2009-12-10 13:00:00,24.58,24.6,24.48,24.54,69000.0,18.5302,18.5453,18.4548,18.5,69000.0
2009-12-10 13:10:00,24.55,24.58,24.53,24.54,34400.0,18.5076,18.5302,18.4925,18.5,34400.0
2009-12-10 13:20:00,24.54,24.6,24.54,24.54,18300.0,18.5,18.5453,18.5,18.5,18300.0
2009-12-10 13:30:00,24.56,24.58,24.53,24.55,33500.0,18.5151,18.5302,18.4925,18.5076,33500.0
2009-12-10 13:40:00,24.55,24.55,24.51,24.53,15700.0,18.5076,18.5076,18.4774,18.4925,15700.0
2009-12-10 13:50:00,24.52,24.55,24.5,24.55,52200.0,18.485,18.5076,18.4699,18.5076,52200.0
2009-12-10 14:00:00,24.54,24.55,24.5,24.5,43000.0,18.5,18.5076,18.4699,18.4699,43000.0
2009-12-10 14:10:00,24.5,24.51,24.49,24.5,144400.0,18.4699,18.4774,18.4624,18.4699,144400.0
2009-12-10 14:20:00,24.51,24.51,24.49,24.51,53100.0,18.4774,18.4774,18.4624,18.4774,53100.0
2009-12-10 14:30:00,24.5,24.51,24.49,24.49,61200.0,18.4699,18.4774,18.4624,18.4624,61200.0
2009-12-10 14:40:00,24.49,24.53,24.48,24.5,79500.0,18.4624,18.4925,18.4548,18.4699,79500.0
2009-12-10 14:50:00,24.49,24.52,24.46,24.47,105100.0,18.4624,18.485,18.4397,18.4473,105100.0
2009-12-10 15:00:00,24.46,24.51,24.46,24.48,63400.0,18.4397,18.4774,18.4397,18.4548,63400.0
2009-12-10 15:10:00,24.48,24.54,24.48,24.51,33900.0,18.4548,18.5,18.4548,18.4774,33900.0
2009-12-10 15:20:00,24.51,24.56,24.46,24.49,52900.0,18.4774,18.5151,18.4397,18.4624,52900.0
2009-12-10 15:30:00,24.49,24.53,24.46,24.53,42700.0,18.4624,18.4925,18.4397,18.4925,42700.0
2009-12-10 15:40:00,24.52,24.54,24.49,24.53,50500.0,18.485,18.5,18.4624,18.4925,50500.0
2009-12-10 15:50:00,24.53,24.57,24.51,24.53,166000.0,18.4925,18.5227,18.4774,18.4925,166000.0
2009-12-11 09:30:00,24.87,25.1,24.75,25.02,192800.0,18.7488,18.9222,18.6584,18.8619,192800.0
2009-12-11 09:40:00,25.0,25.08,24.87,24.87,102400.0,18.8468,18.9071,18.7488,18.7488,102400.0
2009-12-11 09:50:00,24.88,24.97,24.85,24.91,121900.0,18.7564,18.8242,18.7337,18.779,121900.0
2009-12-11 10:00:00,24.93,24.94,24.78,24.83,83900.0,18.7941,18.8016,18.681,18.7187,83900.0
2009-12-11 10:10:00,24.83,24.91,24.83,24.89,88500.0,18.7187,18.779,18.7187,18.7639,88500.0
2009-12-11 10:20:00,24.89,24.89,24.85,24.87,48200.0,18.7639,18.7639,18.7337,18.7488,48200.0
2009-12-11 10:30:00,24.86,24.89,24.85,24.86,82700.0,18.7413,18.7639,18.7337,18.7413,82700.0
2009-12-11 10:40:00,24.87,24.87,24.83,24.83,71500.0,18.7488,18.7488,18.7187,18.7187,71500.0
2009-12-11 10:50:00,24.83,24.86,24.78,24.85,61800.0,18.7187,18.7413,18.681,18.7337,61800.0
2009-12-11 11:00:00,24.85,24.86,24.8,24.8,50900.0,18.7337,18.7413,18.6961,18.6961,50900.0
2009-12-11 11:10:00,24.8,24.84,24.8,24.83,34800.0,18.6961,18.7262,18.6961,18.7187,34800.0
2009-12-11 11:20:00,24.83,24.92,24.81,24.92,33700.0,18.7187,18.7865,18.7036,18.7865,33700.0
2009-12-11 11:30:00,24.91,24.94,24.9,24.93,67200.0,18.779,18.8016,18.7714,18.7941,67200.0
2009-12-11 11:40:00,24.93,24.95,24.87,24.89,122100.0,18.7941,18.8091,18.7488,18.7639,122100.0
2009-12-11 11:50:00,24.89,24.95,24.89,24.93,70200.0,18.7639,18.8091,18.7639,18.7941,70200.0
2009-12-11 12:00:00,24.93,24.97,24.93,24.96,98600.0,18.7941,18.8242,18.7941,18.8167,98600.0
2009-12-11 12:10:00,24.96,24.96,24.93,24.95,25500.0,18.8167,18.8167,18.7941,18.8091,25500.0
2009-12-11 12:20:00,24.95,24.95,24.94,24.95,23300.0,18.8091,18.8091,18.8016,18.8091,23300.0
2009-12-11 12:30:00,24.95,24.96,24.93,24.96,67800.0,18.8091,18.8167,18.7941,18.8167,67800.0
2009-12-11 12:40:00,24.96,25.01,24.95,25.0,166600.0,18.8167,18.8544,18.8091,18.8468,166600.0
2009-12-11 12:50:00,25.0,25.01,24.99,25.01,88300.0,18.8468,18.8544,18.8393,18.8544,88300.0
2009-12-11 13:00:00,25.01,25.01,24.98,25.0,148800.0,18.8544,18.8544,18.8317,18.8468,148800.0
2009-12-11 13:10:00,25.0,25.0,24.98,24.98,54900.0,18.8468,18.8468,18.8317,18.8317,54900.0
2009-12-11 13:20:00,24.98,24.99,24.95,24.97,21100.0,18.8317,18.8393,18.8091,18.8242,21100.0
2009-12-11 13:30:00,24.97,24.98,24.95,24.95,41800.0,18.8242,18.8317,18.8091,18.8091,41800.0
2009-12-11 13:40:00,24.96,24.96,24.93,24.93,40000.0,18.8167,18.8167,18.7941,18.7941,40000.0
2009-12-11 13:50:00,24.93,24.94,24.89,24.89,56200.0,18.7941,18.8016,18.7639,18.7639,56200.0
2009-12-11 14:00:00,24.9,25.0,24.89,25.0,28400.0,18.7714,18.8468,18.7639,18.8468,28400.0
2009-12-11 14:10:00,25.0,25.0,24.97,24.99,25000.0,18.8468,18.8468,18.8242,18.8393,25000.0
2009-12-11 14:20:00,24.99,25.0,24.98,25.0,31600.0,18.8393,18.8468,18.8317,18.8468,31600.0
2009-12-11 14:30:00,24.99,25.0,24.98,24.99,48100.0,18.8393,18.8468,18.8317,18.8393,48100.0
2009-12-11 14:40:00,25.0,25.0,24.99,25.0,62000.0,18.8468,18.8468,18.8393,18.8468,62000.0
2009-12-11 14:50:00,24.99,25.04,24.99,25.01,137700.0,18.8393,18.877,18.8393,18.8544,137700.0
2009-12-11 15:00:00,25.01,25.05,24.98,25.05,152000.0,18.8544,18.8845,18.8317,18.8845,152000.0
2009-12-11 15:10:00,25.05,25.09,25.02,25.03,67100.0,18.8845,18.9147,18.8619,18.8694,67100.0
2009-12-11 15:20:00,25.03,25.06,25.01,25.06,130200.0,18.8694,18.8921,18.8544,18.8921,130200.0
2009-12-11 15:30:00,25.07,25.09,25.06,25.06,153800.0,18.8996,18.9147,18.8921,18.8921,153800.0
2009-12-11 15:40:00,25.06,25.08,25.02,25.06,288500.0,18.8921,18.9071,18.8619,18.8921,288500.0
2009-12-11 15:50:00,25.06,25.11,25.0,25.03,1208300.0,18.8921,18.9298,18.8468,18.8694,1208300.0
2009-12-14 09:30:00,25.24,25.51,25.24,25.44,121600.0,19.0278,19.2313,19.0278,19.1785,121600.0
2009-12-14 09:40:00,25.44,25.45,25.38,25.39,88400.0,19.1785,19.1861,19.1333,19.1408,88400.0
2009-12-14 09:50:00,25.39,25.5,25.38,25.48,47700.0,19.1408,19.2238,19.1333,19.2087,47700.0
2009-12-14 10:00:00,25.47,25.48,25.4,25.43,159600.0,19.2011,19.2087,19.1484,19.171,159600.0
2009-12-14 10:10:00,25.43,25.53,25.41,25.5,53900.0,19.171,19.2464,19.1559,19.2238,53900.0
2009-12-14 10:20:00,25.5,25.58,25.49,25.58,31300.0,19.2238,19.2841,19.2162,19.2841,31300.0
2009-12-14 10:30:00,25.58,25.6,25.5,25.51,45900.0,19.2841,19.2992,19.2238,19.2313,45900.0
2009-12-14 10:40:00,25.5,25.54,25.5,25.52,24900.0,19.2238,19.2539,19.2238,19.2388,24900.0
2009-12-14 10:50:00,25.52,25.55,25.52,25.53,41600.0,19.2388,19.2615,19.2388,19.2464,41600.0
2009-12-14 11:00:00,25.53,25.57,25.5,25.51,32300.0,19.2464,19.2765,19.2238,19.2313,32300.0
2009-12-14 11:10:00,25.52,25.52,25.5,25.51,17600.0,19.2388,19.2388,19.2238,19.2313,17600.0
2009-12-14 11:20:00,25.52,25.57,25.51,25.56,25700.0,19.2388,19.2765,19.2313,19.269,25700.0
2009-12-14 11:30:00,25.55,25.56,25.53,25.55,17300.0,19.2615,19.269,19.2464,19.2615,17300.0
2009-12-14 11:40:00,25.55,25.57,25.55,25.55,19600.0,19.2615,19.2765,19.2615,19.2615,19600.0
2009-12-14 11:50:00,25.56,25.56,25.55,25.56,24400.0,19.269,19.269,19.2615,19.269,24400.0
2009-12-14 12:00:00,25.56,25.56,25.54,25.54,14100.0,19.269,19.269,19.2539,19.2539,14100.0
2009-12-14 12:10:00,25.54,25.57,25.54,25.57,16400.0,19.2539,19.2765,19.2539,19.2765,16400.0
2009-12-14 12:20:00,25.56,25.59,25.56,25.57,16200.0,19.269,19.2916,19.269,19.2765,16200.0
2009-12-14 12:30:00,25.58,25.58,25.55,25.55,18400.0,19.2841,19.2841,19.2615,19.2615,18400.0
2009-12-14 12:40:00,25.55,25.58,25.55,25.55,16200.0,19.2615,19.2841,19.2615,19.2615,16200.0
2009-12-14 12:50:00,25.54,25.55,25.51,25.51,13700.0,19.2539,19.2615,19.2313,19.2313,13700.0
2009-12-14 13:00:00,25.52,25.53,25.5,25.5,18100.0,19.2388,19.2464,19.2238,19.2238,18100.0
2009-12-14 13:10:00,25.5,25.51,25.5,25.5,17500.0,19.2238,19.2313,19.2238,19.2238,17500.0
2009-12-14 13:20:00,25.5,25.53,25.5,25.53,41500.0,19.2238,19.2464,19.2238,19.2464,41500.0
2009-12-14 13:30:00,25.53,25.54,25.5,25.51,20600.0,19.2464,19.2539,19.2238,19.2313,20600.0
2009-12-14 13:40:00,25.51,25.54,25.5,25.52,29800.0,19.2313,19.2539,19.2238,19.2388,29800.0
2009-12-14 13:50:00,25.52,25.58,25.5,25.56,24000.0,19.2388,19.2841,19.2238,19.269,24000.0
2009-12-14 14:00:00,25.55,25.57,25.54,25.57,17400.0,19.2615,19.2765,19.2539,19.2765,17400.0
2009-12-14 14:10:00,25.59,25.61,25.58,25.59,15100.0,19.2916,19.3067,19.2841,19.2916,15100.0
2009-12-14 14:20:00,25.6,25.63,25.58,25.63,13800.0,19.2992,19.3218,19.2841,19.3218,13800.0
2009-12-14 14:30:00,25.63,25.65,25.61,25.62,22000.0,19.3218,19.3368,19.3067,19.3142,22000.0
2009-12-14 14:40:00,25.61,25.63,25.58,25.58,17200.0,19.3067,19.3218,19.2841,19.2841,17200.0
2009-12-14 14:50:00,25.59,25.6,25.58,25.58,24700.0,19.2916,19.2992,19.2841,19.2841,24700.0
2009-12-14 15:00:00,25.59,25.6,25.58,25.6,36800.0,19.2916,19.2992,19.2841,19.2992,36800.0
2009-12-14 15:10:00,25.6,25.6,25.59,25.59,30100.0,19.2992,19.2992,19.2916,19.2916,30100.0
2009-12-14 15:20:00,25.59,25.6,25.59,25.59,53300.0,19.2916,19.2992,19.2916,19.2916,53300.0
2009-12-14 15:30:00,25.59,25.62,25.59,25.61,42300.0,19.2916,19.3142,19.2916,19.3067,42300.0
2009-12-14 15:40:00,25.61,25.62,25.58,25.59,107400.0,19.3067,19.3142,19.2841,19.2916,107400.0
2009-12-14 15:50:00,25.6,25.6,25.52,25.55,225100.0,19.2992,19.2992,19.2388,19.2615,225100.0
2009-12-15 09:30:00,25.45,25.8,25.45,25.77,89500.0,19.1861,19.4499,19.1861,19.4273,89500.0
2009-12-15 09:40:00,25.77,25.79,25.69,25.7,50200.0,19.4273,19.4424,19.367,19.3745,50200.0
2009-12-15 09:50:00,25.71,25.74,25.68,25.69,70000.0,19.3821,19.4047,19.3595,19.367,70000.0
2009-12-15 10:00:00,25.68,25.71,25.5,25.5,64500.0,19.3595,19.3821,19.2238,19.2238,64500.0
2009-12-15 10:10:00,25.5,25.53,25.4,25.5,106500.0,19.2238,19.2464,19.1484,19.2238,106500.0
2009-12-15 10:20:00,25.51,25.56,25.51,25.51,42900.0,19.2313,19.269,19.2313,19.2313,42900.0
2009-12-15 10:30:00,25.51,25.59,25.51,25.58,38100.0,19.2313,19.2916,19.2313,19.2841,38100.0
2009-12-15 10:40:00,25.59,25.59,25.46,25.47,58800.0,19.2916,19.2916,19.1936,19.2011,58800.0
2009-12-15 10:50:00,25.47,25.47,25.36,25.46,82100.0,19.2011,19.2011,19.1182,19.1936,82100.0
2009-12-15 11:00:00,25.46,25.64,25.46,25.64,25200.0,19.1936,19.3293,19.1936,19.3293,25200.0
2009-12-15 11:10:00,25.63,25.65,25.56,25.64,41800.0,19.3218,19.3368,19.269,19.3293,41800.0
2009-12-15 11:20:00,25.63,25.66,25.6,25.66,27700.0,19.3218,19.3444,19.2992,19.3444,27700.0
2009-12-15 11:30:00,25.65,25.71,25.65,25.7,22400.0,19.3368,19.3821,19.3368,19.3745,22400.0
2009-12-15 11:40:00,25.69,25.69,25.65,25.69,9300.0,19.367,19.367,19.3368,19.367,9300.0
2009-12-15 11:50:00,25.69,25.75,25.68,25.75,31500.0,19.367,19.4122,19.3595,19.4122,31500.0
2009-12-15 12:00:00,25.75,25.75,25.55,25.55,35100.0,19.4122,19.4122,19.2615,19.2615,35100.0
2009-12-15 12:10:00,25.56,25.57,25.46,25.46,56000.0,19.269,19.2765,19.1936,19.1936,56000.0
2009-12-15 12:20:00,25.47,25.47,25.35,25.35,68500.0,19.2011,19.2011,19.1107,19.1107,68500.0
2009-12-15 12:30:00,25.36,25.44,25.35,25.43,32300.0,19.1182,19.1785,19.1107,19.171,32300.0
2009-12-15 12:40:00,25.43,25.52,25.42,25.52,26500.0,19.171,19.2388,19.1635,19.2388,26500.0
2009-12-15 12:50:00,25.53,25.55,25.49,25.54,12700.0,19.2464,19.2615,19.2162,19.2539,12700.0
2009-12-15 13:00:00,25.53,25.53,25.45,25.5,21000.0,19.2464,19.2464,19.1861,19.2238,21000.0
2009-12-15 13:10:00,25.5,25.57,25.5,25.51,17600.0,19.2238,19.2765,19.2238,19.2313,17600.0
2009-12-15 13:20:00,25.51,25.52,25.49,25.5,20100.0,19.2313,19.2388,19.2162,19.2238,20100.0
2009-12-15 13:30:00,25.5,25.51,25.44,25.47,24900.0,19.2238,19.2313,19.1785,19.2011,24900.0
2009-12-15 13:40:00,25.47,25.52,25.45,25.5,29000.0,19.2011,19.2388,19.1861,19.2238,29000.0
2009-12-15 13:50:00,25.51,25.53,25.49,25.5,17500.0,19.2313,19.2464,19.2162,19.2238,17500.0
2009-12-15 14:00:00,25.51,25.54,25.5,25.54,16000.0,19.2313,19.2539,19.2238,19.2539,16000.0
2009-12-15 14:10:00,25.54,25.56,25.53,25.55,18900.0,19.2539,19.269,19.2464,19.2615,18900.0
2009-12-15 14:20:00,25.54,25.61,25.53,25.61,29400.0,19.2539,19.3067,19.2464,19.3067,29400.0
2009-12-15 14:30:00,25.61,25.64,25.57,25.64,32100.0,19.3067,19.3293,19.2765,19.3293,32100.0
2009-12-15 14:40:00,25.64,25.68,25.64,25.68,59200.0,19.3293,19.3595,19.3293,19.3595,59200.0
2009-12-15 14:50:00,25.67,25.72,25.66,25.72,30100.0,19.3519,19.3896,19.3444,19.3896,30100.0
2009-12-15 15:00:00,25.72,25.74,25.69,25.7,34100.0,19.3896,19.4047,19.367,19.3745,34100.0
2009-12-15 15:10:00,25.7,25.72,25.69,25.7,32200.0,19.3745,19.3896,19.367,19.3745,32200.0
2009-12-15 15:20:00,25.69,25.71,25.62,25.71,39100.0,19.367,19.3821,19.3142,19.3821,39100.0
2009-12-15 15:30:00,25.69,25.69,25.63,25.67,37200.0,19.367,19.367,19.3218,19.3519,37200.0
2009-12-15 15:40:00,25.67,25.73,25.66,25.73,81600.0,19.3519,19.3972,19.3444,19.3972,81600.0
2009-12-15 15:50:00,25.73,25.85,25.72,25.81,297300.0,19.3972,19.4876,19.3896,19.4575,297300.0
2009-12-16 09:30:00,25.99,26.11,25.75,26.09,41500.0,19.5932,19.6836,19.4122,19.6685,41500.0
2009-12-16 09:40:00,26.1,26.11,25.96,26.04,38100.0,19.6761,19.6836,19.5705,19.6309,38100.0
2009-12-16 09:50:00,26.05,26.15,25.88,26.09,91300.0,19.6384,19.7138,19.5102,19.6685,91300.0
2009-12-16 10:00:00,26.09,26.13,26.01,26.01,45100.0,19.6685,19.6987,19.6082,19.6082,45100.0
2009-12-16 10:10:00,26.02,26.02,25.98,26.0,57600.0,19.6158,19.6158,19.5856,19.6007,57600.0
2009-12-16 10:20:00,26.0,26.02,25.93,25.93,71800.0,19.6007,19.6158,19.5479,19.5479,71800.0
2009-12-16 10:30:00,25.93,25.96,25.82,25.9,39000.0,19.5479,19.5705,19.465,19.5253,39000.0
2009-12-16 10:40:00,25.89,25.89,25.85,25.85,18300.0,19.5178,19.5178,19.4876,19.4876,18300.0
2009-12-16 10:50:00,25.85,25.89,25.83,25.83,86200.0,19.4876,19.5178,19.4725,19.4725,86200.0
2009-12-16 11:00:00,25.83,25.86,25.8,25.8,24400.0,19.4725,19.4952,19.4499,19.4499,24400.0
2009-12-16 11:10:00,25.8,25.85,25.8,25.83,14300.0,19.4499,19.4876,19.4499,19.4725,14300.0
2009-12-16 11:20:00,25.83,25.85,25.79,25.83,22200.0,19.4725,19.4876,19.4424,19.4725,22200.0
2009-12-16 11:30:00,25.84,25.86,25.81,25.81,57500.0,19.4801,19.4952,19.4575,19.4575,57500.0
2009-12-16 11:40:00,25.81,25.84,25.81,25.82,28200.0,19.4575,19.4801,19.4575,19.465,28200.0
2009-12-16 11:50:00,25.82,25.83,25.75,25.83,50400.0,19.465,19.4725,19.4122,19.4725,50400.0
2009-12-16 12:00:00,25.83,25.84,25.74,25.76,55400.0,19.4725,19.4801,19.4047,19.4198,55400.0
2009-12-16 12:10:00,25.76,25.79,25.71,25.72,50200.0,19.4198,19.4424,19.3821,19.3896,50200.0
2009-12-16 12:20:00,25.71,25.73,25.62,25.62,79600.0,19.3821,19.3972,19.3142,19.3142,79600.0
2009-12-16 12:30:00,25.63,25.76,25.62,25.75,51000.0,19.3218,19.4198,19.3142,19.4122,51000.0
2009-12-16 12:40:00,25.75,25.76,25.72,25.73,12500.0,19.4122,19.4198,19.3896,19.3972,12500.0
2009-12-16 12:50:00,25.73,25.74,25.7,25.7,21000.0,19.3972,19.4047,19.3745,19.3745,21000.0
2009-12-16 13:00:00,25.7,25.72,25.7,25.71,46800.0,19.3745,19.3896,19.3745,19.3821,46800.0
2009-12-16 13:10:00,25.72,25.72,25.67,25.68,40200.0,19.3896,19.3896,19.3519,19.3595,40200.0
2009-12-16 13:20:00,25.68,25.7,25.67,25.7,26500.0,19.3595,19.3745,19.3519,19.3745,26500.0
2009-12-16 13:30:00,25.7,25.81,25.7,25.79,53700.0,19.3745,19.4575,19.3745,19.4424,53700.0
2009-12-16 13:40:00,25.78,25.79,25.76,25.78,25100.0,19.4348,19.4424,19.4198,19.4348,25100.0
2009-12-16 13:50:00,25.79,25.8,25.78,25.79,18800.0,19.4424,19.4499,19.4348,19.4424,18800.0
2009-12-16 14:00:00,25.8,25.81,25.76,25.77,28100.0,19.4499,19.4575,19.4198,19.4273,28100.0
2009-12-16 14:10:00,25.77,25.82,25.77,25.8,39800.0,19.4273,19.465,19.4273,19.4499,39800.0
2009-12-16 14:20:00,25.8,25.9,25.75,25.77,81700.0,19.4499,19.5253,19.4122,19.4273,81700.0
2009-12-16 14:30:00,25.76,25.79,25.76,25.78,39100.0,19.4198,19.4424,19.4198,19.4348,39100.0
2009-12-16 14:40:00,25.78,25.8,25.72,25.72,52300.0,19.4348,19.4499,19.3896,19.3896,52300.0
2009-12-16 14:50:00,25.72,25.74,25.68,25.7,44000.0,19.3896,19.4047,19.3595,19.3745,44000.0
2009-12-16 15:00:00,25.69,25.7,25.67,25.68,37300.0,19.367,19.3745,19.3519,19.3595,37300.0
2009-12-16 15:10:00,25.69,25.72,25.68,25.72,33800.0,19.367,19.3896,19.3595,19.3896,33800.0
2009-12-16 15:20:00,25.71,25.73,25.67,25.68,66700.0,19.3821,19.3972,19.3519,19.3595,66700.0
2009-12-16 15:30:00,25.69,25.7,25.63,25.65,88400.0,19.367,19.3745,19.3218,19.3368,88400.0
2009-12-16 15:40:00,25.65,25.67,25.59,25.67,185300.0,19.3368,19.3519,19.2916,19.3519,185300.0
2009-12-16 15:50:00,25.67,25.69,25.61,25.63,212400.0,19.3519,19.367,19.3067,19.3218,212400.0
2009-12-17 09:30:00,25.56,25.56,25.24,25.55,60300.0,19.269,19.269,19.0278,19.2615,60300.0
2009-12-17 09:40:00,25.56,25.56,25.42,25.46,19400.0,19.269,19.269,19.1635,19.1936,19400.0
2009-12-17 09:50:00,25.47,25.55,25.23,25.23,41700.0,19.2011,19.2615,19.0202,19.0202,41700.0
2009-12-17 10:00:00,25.24,25.39,25.24,25.34,45400.0,19.0278,19.1408,19.0278,19.1031,45400.0
2009-12-17 10:10:00,25.34,25.48,25.33,25.37,88700.0,19.1031,19.2087,19.0956,19.1258,88700.0
2009-12-17 10:20:00,25.38,25.47,25.3,25.42,33500.0,19.1333,19.2011,19.073,19.1635,33500.0
2009-12-17 10:30:00,25.42,25.63,25.42,25.63,48700.0,19.1635,19.3218,19.1635,19.3218,48700.0
2009-12-17 10:40:00,25.63,25.77,25.63,25.76,29900.0,19.3218,19.4273,19.3218,19.4198,29900.0
2009-12-17 10:50:00,25.77,25.89,25.77,25.83,50900.0,19.4273,19.5178,19.4273,19.4725,50900.0
2009-12-17 11:00:00,25.84,25.89,25.74,25.78,35600.0,19.4801,19.5178,19.4047,19.4348,35600.0
2009-12-17 11:10:00,25.75,25.76,25.72,25.75,19200.0,19.4122,19.4198,19.3896,19.4122,19200.0
2009-12-17 11:20:00,25.74,25.77,25.67,25.68,29900.0,19.4047,19.4273,19.3519,19.3595,29900.0
2009-12-17 11:30:00,25.68,25.68,25.59,25.64,54900.0,19.3595,19.3595,19.2916,19.3293,54900.0
2009-12-17 11:40:00,25.64,25.67,25.58,25.58,26000.0,19.3293,19.3519,19.2841,19.2841,26000.0
2009-12-17 11:50:00,25.59,25.59,25.52,25.52,31600.0,19.2916,19.2916,19.2388,19.2388,31600.0
2009-12-17 12:00:00,25.53,25.54,25.47,25.54,54900.0,19.2464,19.2539,19.2011,19.2539,54900.0
2009-12-17 12:10:00,25.53,25.56,25.46,25.56,36400.0,19.2464,19.269,19.1936,19.269,36400.0
2009-12-17 12:20:00,25.56,25.58,25.53,25.55,18500.0,19.269,19.2841,19.2464,19.2615,18500.0
2009-12-17 12:30:00,25.54,25.54,25.52,25.53,16700.0,19.2539,19.2539,19.2388,19.2464,16700.0
2009-12-17 12:40:00,25.53,25.53,25.43,25.43,18900.0,19.2464,19.2464,19.171,19.171,18900.0
2009-12-17 12:50:00,25.43,25.47,25.41,25.41,24500.0,19.171,19.2011,19.1559,19.1559,24500.0
2009-12-17 13:00:00,25.41,25.44,25.4,25.43,14300.0,19.1559,19.1785,19.1484,19.171,14300.0
2009-12-17 13:10:00,25.45,25.55,25.45,25.53,36900.0,19.1861,19.2615,19.1861,19.2464,36900.0
2009-12-17 13:20:00,25.54,25.54,25.46,25.49,32700.0,19.2539,19.2539,19.1936,19.2162,32700.0
2009-12-17 13:30:00,25.49,25.64,25.49,25.64,40400.0,19.2162,19.3293,19.2162,19.3293,40400.0
2009-12-17 13:40:00,25.63,25.66,25.57,25.58,40700.0,19.3218,19.3444,19.2765,19.2841,40700.0
2009-12-17 13:50:00,25.58,25.71,25.55,25.71,48300.0,19.2841,19.3821,19.2615,19.3821,48300.0
2009-12-17 14:00:00,25.71,25.73,25.67,25.7,29800.0,19.3821,19.3972,19.3519,19.3745,29800.0
2009-12-17 14:10:00,25.69,25.76,25.61,25.63,60900.0,19.367,19.4198,19.3067,19.3218,60900.0
2009-12-17 14:20:00,25.63,25.69,25.61,25.68,24500.0,19.3218,19.367,19.3067,19.3595,24500.0
2009-12-17 14:30:00,25.67,25.69,25.63,25.69,24400.0,19.3519,19.367,19.3218,19.367,24400.0
2009-12-17 14:40:00,25.68,25.68,25.6,25.6,16600.0,19.3595,19.3595,19.2992,19.2992,16600.0
2009-12-17 14:50:00,25.6,25.66,25.6,25.65,85700.0,19.2992,19.3444,19.2992,19.3368,85700.0
2009-12-17 15:00:00,25.66,25.68,25.65,25.66,17400.0,19.3444,19.3595,19.3368,19.3444,17400.0
2009-12-17 15:10:00,25.65,25.66,25.52,25.55,44100.0,19.3368,19.3444,19.2388,19.2615,44100.0
2009-12-17 15:20:00,25.55,25.56,25.51,25.52,30400.0,19.2615,19.269,19.2313,19.2388,30400.0
2009-12-17 15:30:00,25.52,25.54,25.5,25.54,51000.0,19.2388,19.2539,19.2238,19.2539,51000.0
2009-12-17 15:40:00,25.53,25.6,25.5,25.54,131100.0,19.2464,19.2992,19.2238,19.2539,131100.0
2009-12-17 15:50:00,25.55,25.57,25.5,25.55,122200.0,19.2615,19.2765,19.2238,19.2615,122200.0
2009-12-18 09:30:00,25.68,25.68,25.52,25.64,89900.0,19.3595,19.3595,19.2388,19.3293,89900.0
2009-12-18 09:40:00,25.63,25.79,25.59,25.77,31200.0,19.3218,19.4424,19.2916,19.4273,31200.0
2009-12-18 09:50:00,25.78,25.78,25.65,25.76,17800.0,19.4348,19.4348,19.3368,19.4198,17800.0
2009-12-18 10:00:00,25.76,25.78,25.69,25.73,19500.0,19.4198,19.4348,19.367,19.3972,19500.0
2009-12-18 10:10:00,25.74,25.78,25.65,25.68,23900.0,19.4047,19.4348,19.3368,19.3595,23900.0
2009-12-18 10:20:00,25.67,25.68,25.57,25.63,29700.0,19.3519,19.3595,19.2765,19.3218,29700.0
2009-12-18 10:30:00,25.64,25.7,25.61,25.7,17700.0,19.3293,19.3745,19.3067,19.3745,17700.0
2009-12-18 10:40:00,25.7,25.7,25.59,25.59,19900.0,19.3745,19.3745,19.2916,19.2916,19900.0
2009-12-18 10:50:00,25.58,25.59,25.52,25.56,25900.0,19.2841,19.2916,19.2388,19.269,25900.0
2009-12-18 11:00:00,25.56,25.56,25.47,25.48,32000.0,19.269,19.269,19.2011,19.2087,32000.0
2009-12-18 11:10:00,25.48,25.51,25.44,25.44,19000.0,19.2087,19.2313,19.1785,19.1785,19000.0
2009-12-18 11:20:00,25.45,25.5,25.45,25.5,20900.0,19.1861,19.2238,19.1861,19.2238,20900.0
2009-12-18 11:30:00,25.5,25.51,25.43,25.43,12700.0,19.2238,19.2313,19.171,19.171,12700.0
2009-12-18 11:40:00,25.44,25.44,25.4,25.41,32200.0,19.1785,19.1785,19.1484,19.1559,32200.0
2009-12-18 11:50:00,25.42,25.49,25.42,25.47,33800.0,19.1635,19.2162,19.1635,19.2011,33800.0
2009-12-18 12:00:00,25.48,25.49,25.44,25.46,26700.0,19.2087,19.2162,19.1785,19.1936,26700.0
2009-12-18 12:10:00,25.47,25.51,25.45,25.5,13400.0,19.2011,19.2313,19.1861,19.2238,13400.0
2009-12-18 12:20:00,25.5,25.52,25.47,25.47,17000.0,19.2238,19.2388,19.2011,19.2011,17000.0
2009-12-18 12:30:00,25.46,25.46,25.4,25.4,26800.0,19.1936,19.1936,19.1484,19.1484,26800.0
2009-12-18 12:40:00,25.41,25.44,25.41,25.43,20200.0,19.1559,19.1785,19.1559,19.171,20200.0
2009-12-18 12:50:00,25.42,25.43,25.39,25.39,33300.0,19.1635,19.171,19.1408,19.1408,33300.0
2009-12-18 13:00:00,25.39,25.41,25.37,25.4,19800.0,19.1408,19.1559,19.1258,19.1484,19800.0
2009-12-18 13:10:00,25.41,25.41,25.39,25.41,31700.0,19.1559,19.1559,19.1408,19.1559,31700.0
2009-12-18 13:20:00,25.4,25.5,25.4,25.5,14400.0,19.1484,19.2238,19.1484,19.2238,14400.0
2009-12-18 13:30:00,25.51,25.57,25.51,25.52,28000.0,19.2313,19.2765,19.2313,19.2388,28000.0
2009-12-18 13:40:00,25.52,25.52,25.47,25.48,20100.0,19.2388,19.2388,19.2011,19.2087,20100.0
2009-12-18 13:50:00,25.46,25.48,25.46,25.46,15500.0,19.1936,19.2087,19.1936,19.1936,15500.0
2009-12-18 14:00:00,25.47,25.48,25.45,25.48,14800.0,19.2011,19.2087,19.1861,19.2087,14800.0
2009-12-18 14:10:00,25.48,25.51,25.47,25.49,19700.0,19.2087,19.2313,19.2011,19.2162,19700.0
2009-12-18 14:20:00,25.51,25.51,25.43,25.43,27300.0,19.2313,19.2313,19.171,19.171,27300.0
2009-12-18 14:30:00,25.42,25.47,25.42,25.47,22800.0,19.1635,19.2011,19.1635,19.2011,22800.0
2009-12-18 14:40:00,25.46,25.49,25.45,25.45,23000.0,19.1936,19.2162,19.1861,19.1861,23000.0
2009-12-18 14:50:00,25.46,25.48,25.45,25.48,21400.0,19.1936,19.2087,19.1861,19.2087,21400.0
2009-12-18 15:00:00,25.48,25.49,25.47,25.47,26100.0,19.2087,19.2162,19.2011,19.2011,26100.0
2009-12-18 15:10:00,25.48,25.48,25.46,25.48,30700.0,19.2087,19.2087,19.1936,19.2087,30700.0
2009-12-18 15:20:00,25.48,25.5,25.41,25.41,46300.0,19.2087,19.2238,19.1559,19.1559,46300.0
2009-12-18 15:30:00,25.41,25.44,25.38,25.42,61600.0,19.1559,19.1785,19.1333,19.1635,61600.0
2009-12-18 15:40:00,25.42,25.43,25.37,25.38,117700.0,19.1635,19.171,19.1258,19.1333,117700.0
2009-12-18 15:50:00,25.38,25.47,25.38,25.46,160100.0,19.1333,19.2011,19.1333,19.1936,160100.0
2009-12-21 09:30:00,25.69,25.8,25.62,25.79,53500.0,19.367,19.4499,19.3142,19.4424,53500.0
2009-12-21 09:40:00,25.77,25.78,25.67,25.69,14300.0,19.4273,19.4348,19.3519,19.367,14300.0
2009-12-21 09:50:00,25.69,25.7,25.62,25.65,24100.0,19.367,19.3745,19.3142,19.3368,24100.0
2009-12-21 10:00:00,25.63,25.65,25.58,25.58,21200.0,19.3218,19.3368,19.2841,19.2841,21200.0
2009-12-21 10:10:00,25.58,25.6,25.55,25.57,18500.0,19.2841,19.2992,19.2615,19.2765,18500.0
2009-12-21 10:20:00,25.56,25.58,25.53,25.58,7400.0,19.269,19.2841,19.2464,19.2841,7400.0
2009-12-21 10:30:00,25.59,25.61,25.57,25.6,23700.0,19.2916,19.3067,19.2765,19.2992,23700.0
2009-12-21 10:40:00,25.59,25.63,25.57,25.58,13200.0,19.2916,19.3218,19.2765,19.2841,13200.0
2009-12-21 10:50:00,25.58,25.61,25.56,25.59,38400.0,19.2841,19.3067,19.269,19.2916,38400.0
2009-12-21 11:00:00,25.6,25.62,25.54,25.61,13500.0,19.2992,19.3142,19.2539,19.3067,13500.0
2009-12-21 11:10:00,25.61,25.63,25.52,25.55,487800.0,19.3067,19.3218,19.2388,19.2615,487800.0
2009-12-21 11:20:00,25.54,25.55,25.5,25.55,30500.0,19.2539,19.2615,19.2238,19.2615,30500.0
2009-12-21 11:30:00,25.53,25.56,25.52,25.52,100300.0,19.2464,19.269,19.2388,19.2388,100300.0
2009-12-21 11:40:00,25.51,25.52,25.48,25.5,28500.0,19.2313,19.2388,19.2087,19.2238,28500.0
2009-12-21 11:50:00,25.5,25.53,25.49,25.53,22200.0,19.2238,19.2464,19.2162,19.2464,22200.0
2009-12-21 12:00:00,25.54,25.65,25.52,25.59,135000.0,19.2539,19.3368,19.2388,19.2916,135000.0
2009-12-21 12:10:00,25.6,25.6,25.58,25.6,31300.0,19.2992,19.2992,19.2841,19.2992,31300.0
2009-12-21 12:20:00,25.6,25.61,25.58,25.58,51400.0,19.2992,19.3067,19.2841,19.2841,51400.0
2009-12-21 12:30:00,25.58,25.61,25.58,25.6,30800.0,19.2841,19.3067,19.2841,19.2992,30800.0
2009-12-21 12:40:00,25.59,25.62,25.58,25.59,137500.0,19.2916,19.3142,19.2841,19.2916,137500.0
2009-12-21 12:50:00,25.59,25.6,25.59,25.6,30200.0,19.2916,19.2992,19.2916,19.2992,30200.0
2009-12-21 13:00:00,25.59,25.61,25.59,25.59,55400.0,19.2916,19.3067,19.2916,19.2916,55400.0
2009-12-21 13:10:00,25.59,25.6,25.56,25.58,7100.0,19.2916,19.2992,19.269,19.2841,7100.0
2009-12-21 13:20:00,25.58,25.6,25.57,25.58,15600.0,19.2841,19.2992,19.2765,19.2841,15600.0
2009-12-21 13:30:00,25.58,25.59,25.56,25.56,12900.0,19.2841,19.2916,19.269,19.269,12900.0
2009-12-21 13:40:00,25.55,25.56,25.54,25.56,9700.0,19.2615,19.269,19.2539,19.269,9700.0
2009-12-21 13:50:00,25.55,25.56,25.5,25.5,14200.0,19.2615,19.269,19.2238,19.2238,14200.0
2009-12-21 14:00:00,25.51,25.53,25.5,25.53,22700.0,19.2313,19.2464,19.2238,19.2464,22700.0
2009-12-21 14:10:00,25.53,25.55,25.52,25.52,19500.0,19.2464,19.2615,19.2388,19.2388,19500.0
2009-12-21 14:20:00,25.52,25.53,25.5,25.52,11500.0,19.2388,19.2464,19.2238,19.2388,11500.0
2009-12-21 14:30:00,25.51,25.52,25.5,25.5,8400.0,19.2313,19.2388,19.2238,19.2238,8400.0
2009-12-21 14:40:00,25.5,25.52,25.5,25.5,11600.0,19.2238,19.2388,19.2238,19.2238,11600.0
2009-12-21 14:50:00,25.5,25.51,25.46,25.48,27400.0,19.2238,19.2313,19.1936,19.2087,27400.0
2009-12-21 15:00:00,25.48,25.49,25.44,25.48,34600.0,19.2087,19.2162,19.1785,19.2087,34600.0
2009-12-21 15:10:00,25.49,25.49,25.44,25.47,17900.0,19.2162,19.2162,19.1785,19.2011,17900.0
2009-12-21 15:20:00,25.47,25.5,25.46,25.49,18600.0,19.2011,19.2238,19.1936,19.2162,18600.0
2009-12-21 15:30:00,25.49,25.5,25.48,25.49,25200.0,19.2162,19.2238,19.2087,19.2162,25200.0
2009-12-21 15:40:00,25.48,25.49,25.42,25.43,51600.0,19.2087,19.2162,19.1635,19.171,51600.0
2009-12-21 15:50:00,25.43,25.45,25.4,25.44,107300.0,19.171,19.1861,19.1484,19.1785,107300.0
2009-12-22 09:30:00,25.4,25.59,25.36,25.43,31000.0,19.1484,19.2916,19.1182,19.171,31000.0
2009-12-22 09:40:00,25.45,25.55,25.31,25.35,49400.0,19.1861,19.2615,19.0805,19.1107,49400.0
2009-12-22 09:50:00,25.35,25.43,25.29,25.3,36800.0,19.1107,19.171,19.0655,19.073,36800.0
2009-12-22 10:00:00,25.3,25.34,25.26,25.33,23700.0,19.073,19.1031,19.0428,19.0956,23700.0
2009-12-22 10:10:00,25.33,25.35,25.33,25.34,26800.0,19.0956,19.1107,19.0956,19.1031,26800.0
2009-12-22 10:20:00,25.34,25.35,25.3,25.3,23000.0,19.1031,19.1107,19.073,19.073,23000.0
2009-12-22 10:30:00,25.3,25.31,25.29,25.29,12300.0,19.073,19.0805,19.0655,19.0655,12300.0
2009-12-22 10:40:00,25.3,25.3,25.23,25.25,28300.0,19.073,19.073,19.0202,19.0353,28300.0
2009-12-22 10:50:00,25.25,25.25,25.18,25.19,38200.0,19.0353,19.0353,18.9825,18.9901,38200.0
2009-12-22 11:00:00,25.19,25.19,25.11,25.13,37900.0,18.9901,18.9901,18.9298,18.9448,37900.0
2009-12-22 11:10:00,25.13,25.37,25.11,25.11,25800.0,18.9448,19.1258,18.9298,18.9298,25800.0
2009-12-22 11:20:00,25.11,25.14,25.04,25.04,52300.0,18.9298,18.9524,18.877,18.877,52300.0
2009-12-22 11:30:00,25.04,25.09,24.99,25.08,49400.0,18.877,18.9147,18.8393,18.9071,49400.0
2009-12-22 11:40:00,25.08,25.12,25.06,25.12,29600.0,18.9071,18.9373,18.8921,18.9373,29600.0
2009-12-22 11:50:00,25.12,25.16,25.12,25.16,17600.0,18.9373,18.9674,18.9373,18.9674,17600.0
2009-12-22 12:00:00,25.16,25.17,25.11,25.16,31400.0,18.9674,18.975,18.9298,18.9674,31400.0
2009-12-22 12:10:00,25.17,25.17,25.12,25.13,34100.0,18.975,18.975,18.9373,18.9448,34100.0
2009-12-22 12:20:00,25.12,25.18,25.12,25.18,16200.0,18.9373,18.9825,18.9373,18.9825,16200.0
2009-12-22 12:30:00,25.18,25.18,25.15,25.17,21000.0,18.9825,18.9825,18.9599,18.975,21000.0
2009-12-22 12:40:00,25.17,25.18,25.14,25.15,15200.0,18.975,18.9825,18.9524,18.9599,15200.0
2009-12-22 12:50:00,25.16,25.17,25.14,25.14,25400.0,18.9674,18.975,18.9524,18.9524,25400.0
2009-12-22 13:00:00,25.14,25.15,25.12,25.14,19500.0,18.9524,18.9599,18.9373,18.9524,19500.0
2009-12-22 13:10:00,25.14,25.15,25.09,25.09,31700.0,18.9524,18.9599,18.9147,18.9147,31700.0
2009-12-22 13:20:00,25.09,25.1,25.06,25.09,37700.0,18.9147,18.9222,18.8921,18.9147,37700.0
2009-12-22 13:30:00,25.09,25.11,25.08,25.09,76900.0,18.9147,18.9298,18.9071,18.9147,76900.0
2009-12-22 13:40:00,25.09,25.1,25.08,25.09,21100.0,18.9147,18.9222,18.9071,18.9147,21100.0
2009-12-22 13:50:00,25.09,25.11,25.09,25.1,24800.0,18.9147,18.9298,18.9147,18.9222,24800.0
2009-12-22 14:00:00,25.1,25.1,25.08,25.1,30100.0,18.9222,18.9222,18.9071,18.9222,30100.0
2009-12-22 14:10:00,25.1,25.1,25.08,25.09,17800.0,18.9222,18.9222,18.9071,18.9147,17800.0
2009-12-22 14:20:00,25.09,25.11,25.07,25.08,50200.0,18.9147,18.9298,18.8996,18.9071,50200.0
2009-12-22 14:30:00,25.08,25.08,25.07,25.08,14000.0,18.9071,18.9071,18.8996,18.9071,14000.0
2009-12-22 14:40:00,25.08,25.08,25.06,25.08,17500.0,18.9071,18.9071,18.8921,18.9071,17500.0
2009-12-22 14:50:00,25.07,25.08,25.06,25.07,14300.0,18.8996,18.9071,18.8921,18.8996,14300.0
2009-12-22 15:00:00,25.06,25.07,25.02,25.05,29400.0,18.8921,18.8996,18.8619,18.8845,29400.0
2009-12-22 15:10:00,25.05,25.05,24.99,25.0,65400.0,18.8845,18.8845,18.8393,18.8468,65400.0
2009-12-22 15:20:00,25.0,25.0,24.98,24.99,18400.0,18.8468,18.8468,18.8317,18.8393,18400.0
2009-12-22 15:30:00,25.0,25.0,24.96,24.97,57400.0,18.8468,18.8468,18.8167,18.8242,57400.0
2009-12-22 15:40:00,24.97,24.97,24.84,24.87,156300.0,18.8242,18.8242,18.7262,18.7488,156300.0
2009-12-22 15:50:00,24.88,24.9,24.84,24.89,218800.0,18.7564,18.7714,18.7262,18.7639,218800.0
2009-12-23 09:30:00,24.9,24.99,24.81,24.85,26400.0,18.7714,18.8393,18.7036,18.7337,26400.0
2009-12-23 09:40:00,24.83,24.93,24.83,24.89,23200.0,18.7187,18.7941,18.7187,18.7639,23200.0
2009-12-23 09:50:00,24.89,24.9,24.78,24.86,26400.0,18.7639,18.7714,18.681,18.7413,26400.0
2009-12-23 10:00:00,24.83,24.83,24.69,24.71,34100.0,18.7187,18.7187,18.6131,18.6282,34100.0
2009-12-23 10:10:00,24.72,24.72,24.67,24.68,36100.0,18.6357,18.6357,18.598,18.6056,36100.0
2009-12-23 10:20:00,24.67,24.72,24.62,24.67,61900.0,18.598,18.6357,18.5604,18.598,61900.0
2009-12-23 10:30:00,24.68,24.71,24.66,24.67,54200.0,18.6056,18.6282,18.5905,18.598,54200.0
2009-12-23 10:40:00,24.67,24.68,24.62,24.63,46500.0,18.598,18.6056,18.5604,18.5679,46500.0
2009-12-23 10:50:00,24.63,24.64,24.59,24.6,40300.0,18.5679,18.5754,18.5377,18.5453,40300.0
2009-12-23 11:00:00,24.6,24.6,24.54,24.55,71200.0,18.5453,18.5453,18.5,18.5076,71200.0
2009-12-23 11:10:00,24.54,24.57,24.51,24.57,67100.0,18.5,18.5227,18.4774,18.5227,67100.0
2009-12-23 11:20:00,24.56,24.58,24.54,24.56,37700.0,18.5151,18.5302,18.5,18.5151,37700.0
2009-12-23 11:30:00,24.56,24.63,24.55,24.58,62100.0,18.5151,18.5679,18.5076,18.5302,62100.0
2009-12-23 11:40:00,24.58,24.59,24.54,24.54,13900.0,18.5302,18.5377,18.5,18.5,13900.0
2009-12-23 11:50:00,24.55,24.58,24.55,24.55,50700.0,18.5076,18.5302,18.5076,18.5076,50700.0
2009-12-23 12:00:00,24.55,24.56,24.45,24.45,67300.0,18.5076,18.5151,18.4322,18.4322,67300.0
2009-12-23 12:10:00,24.46,24.51,24.45,24.48,95300.0,18.4397,18.4774,18.4322,18.4548,95300.0
2009-12-23 12:20:00,24.49,24.49,24.47,24.47,62800.0,18.4624,18.4624,18.4473,18.4473,62800.0
2009-12-23 12:30:00,24.47,24.52,24.47,24.51,63400.0,18.4473,18.485,18.4473,18.4774,63400.0
2009-12-23 12:40:00,24.53,24.53,24.48,24.5,52700.0,18.4925,18.4925,18.4548,18.4699,52700.0
2009-12-23 12:50:00,24.5,24.53,24.49,24.52,76800.0,18.4699,18.4925,18.4624,18.485,76800.0
2009-12-23 13:00:00,24.52,24.54,24.51,24.52,34000.0,18.485,18.5,18.4774,18.485,34000.0
2009-12-23 13:10:00,24.51,24.53,24.47,24.48,75900.0,18.4774,18.4925,18.4473,18.4548,75900.0
2009-12-23 13:20:00,24.49,24.49,24.46,24.46,19600.0,18.4624,18.4624,18.4397,18.4397,19600.0
2009-12-23 13:30:00,24.47,24.52,24.46,24.5,25000.0,18.4473,18.485,18.4397,18.4699,25000.0
2009-12-23 13:40:00,24.51,24.69,24.5,24.62,90900.0,18.4774,18.6131,18.4699,18.5604,90900.0
2009-12-23 13:50:00,24.63,24.63,24.58,24.59,14400.0,18.5679,18.5679,18.5302,18.5377,14400.0
2009-12-23 14:00:00,24.6,24.6,24.58,24.59,39700.0,18.5453,18.5453,18.5302,18.5377,39700.0
2009-12-23 14:10:00,24.6,24.65,24.58,24.63,109800.0,18.5453,18.583,18.5302,18.5679,109800.0
2009-12-23 14:20:00,24.63,24.66,24.61,24.61,40800.0,18.5679,18.5905,18.5528,18.5528,40800.0
2009-12-23 14:30:00,24.62,24.64,24.6,24.61,29800.0,18.5604,18.5754,18.5453,18.5528,29800.0
2009-12-23 14:40:00,24.61,24.62,24.57,24.58,28400.0,18.5528,18.5604,18.5227,18.5302,28400.0
2009-12-23 14:50:00,24.58,24.59,24.49,24.5,45600.0,18.5302,18.5377,18.4624,18.4699,45600.0
2009-12-23 15:00:00,24.49,24.54,24.48,24.51,67800.0,18.4624,18.5,18.4548,18.4774,67800.0
2009-12-23 15:10:00,24.51,24.52,24.46,24.46,77100.0,18.4774,18.485,18.4397,18.4397,77100.0
2009-12-23 15:20:00,24.46,24.49,24.44,24.44,175700.0,18.4397,18.4624,18.4247,18.4247,175700.0
2009-12-23 15:30:00,24.44,24.46,24.43,24.45,82400.0,18.4247,18.4397,18.4171,18.4322,82400.0
2009-12-23 15:40:00,24.45,24.45,24.36,24.41,142800.0,18.4322,18.4322,18.3643,18.402,142800.0
2009-12-23 15:50:00,24.4,24.42,24.38,24.42,207500.0,18.3945,18.4096,18.3794,18.4096,207500.0
2009-12-24 09:30:00,24.64,24.68,24.33,24.55,62500.0,18.5754,18.6056,18.3417,18.5076,62500.0
2009-12-24 09:40:00,24.51,24.63,24.51,24.59,20600.0,18.4774,18.5679,18.4774,18.5377,20600.0
2009-12-24 09:50:00,24.58,24.65,24.58,24.65,19300.0,18.5302,18.583,18.5302,18.583,19300.0
2009-12-24 10:00:00,24.65,24.66,24.58,24.58,38300.0,18.583,18.5905,18.5302,18.5302,38300.0
2009-12-24 10:10:00,24.59,24.61,24.58,24.6,67700.0,18.5377,18.5528,18.5302,18.5453,67700.0
2009-12-24 10:20:00,24.6,24.68,24.59,24.66,47400.0,18.5453,18.6056,18.5377,18.5905,47400.0
2009-12-24 10:30:00,24.66,24.67,24.57,24.59,30800.0,18.5905,18.598,18.5227,18.5377,30800.0
2009-12-24 10:40:00,24.59,24.62,24.57,24.57,25500.0,18.5377,18.5604,18.5227,18.5227,25500.0
2009-12-24 10:50:00,24.59,24.65,24.58,24.65,35000.0,18.5377,18.583,18.5302,18.583,35000.0
2009-12-24 11:00:00,24.65,24.67,24.61,24.67,35200.0,18.583,18.598,18.5528,18.598,35200.0
2009-12-24 11:10:00,24.67,24.75,24.64,24.7,53600.0,18.598,18.6584,18.5754,18.6207,53600.0
2009-12-24 11:20:00,24.71,24.71,24.68,24.69,7100.0,18.6282,18.6282,18.6056,18.6131,7100.0
2009-12-24 11:30:00,24.68,24.68,24.65,24.65,9800.0,18.6056,18.6056,18.583,18.583,9800.0
2009-12-24 11:40:00,24.65,24.65,24.62,24.64,13300.0,18.583,18.583,18.5604,18.5754,13300.0
2009-12-24 11:50:00,24.64,24.64,24.62,24.62,14500.0,18.5754,18.5754,18.5604,18.5604,14500.0
2009-12-24 12:00:00,24.63,24.64,24.61,24.61,15200.0,18.5679,18.5754,18.5528,18.5528,15200.0
2009-12-24 12:10:00,24.62,24.62,24.61,24.61,9900.0,18.5604,18.5604,18.5528,18.5528,9900.0
2009-12-24 12:20:00,24.62,24.64,24.61,24.63,15200.0,18.5604,18.5754,18.5528,18.5679,15200.0
2009-12-24 12:30:00,24.63,24.64,24.63,24.63,21300.0,18.5679,18.5754,18.5679,18.5679,21300.0
2009-12-24 12:40:00,24.63,24.63,24.57,24.57,74700.0,18.5679,18.5679,18.5227,18.5227,74700.0
2009-12-24 12:50:00,24.58,24.64,24.57,24.63,59500.0,18.5302,18.5754,18.5227,18.5679,59500.0
2009-12-28 09:30:00,24.7,24.74,24.65,24.65,19200.0,18.6207,18.6508,18.583,18.583,19200.0
2009-12-28 09:40:00,24.64,24.68,24.54,24.54,19400.0,18.5754,18.6056,18.5,18.5,19400.0
2009-12-28 09:50:00,24.55,24.62,24.55,24.61,21900.0,18.5076,18.5604,18.5076,18.5528,21900.0
2009-12-28 10:00:00,24.6,24.61,24.53,24.56,13900.0,18.5453,18.5528,18.4925,18.5151,13900.0
2009-12-28 10:10:00,24.56,24.58,24.49,24.49,15200.0,18.5151,18.5302,18.4624,18.4624,15200.0
2009-12-28 10:20:00,24.48,24.48,24.42,24.42,12000.0,18.4548,18.4548,18.4096,18.4096,12000.0
2009-12-28 10:30:00,24.42,24.46,24.42,24.42,33500.0,18.4096,18.4397,18.4096,18.4096,33500.0
2009-12-28 10:40:00,24.43,24.44,24.4,24.4,18300.0,18.4171,18.4247,18.3945,18.3945,18300.0
2009-12-28 10:50:00,24.4,24.41,24.4,24.4,4400.0,18.3945,18.402,18.3945,18.3945,4400.0
2009-12-28 11:00:00,24.4,24.42,24.4,24.41,10300.0,18.3945,18.4096,18.3945,18.402,10300.0
2009-12-28 11:10:00,24.42,24.43,24.37,24.4,59900.0,18.4096,18.4171,18.3719,18.3945,59900.0
2009-12-28 11:20:00,24.4,24.4,24.35,24.37,17300.0,18.3945,18.3945,18.3568,18.3719,17300.0
2009-12-28 11:30:00,24.37,24.38,24.34,24.34,17400.0,18.3719,18.3794,18.3493,18.3493,17400.0
2009-12-28 11:40:00,24.35,24.35,24.28,24.3,26600.0,18.3568,18.3568,18.304,18.3191,26600.0
2009-12-28 11:50:00,24.3,24.31,24.26,24.28,29300.0,18.3191,18.3267,18.289,18.304,29300.0
2009-12-28 12:00:00,24.28,24.29,24.25,24.26,23400.0,18.304,18.3116,18.2814,18.289,23400.0
2009-12-28 12:10:00,24.25,24.25,24.19,24.19,25800.0,18.2814,18.2814,18.2362,18.2362,25800.0
2009-12-28 12:20:00,24.2,24.2,24.09,24.18,125000.0,18.2437,18.2437,18.1608,18.2287,125000.0
2009-12-28 12:30:00,24.18,24.18,24.06,24.15,187100.0,18.2287,18.2287,18.1382,18.206,187100.0
2009-12-28 12:40:00,24.13,24.18,24.11,24.16,27800.0,18.191,18.2287,18.1759,18.2136,27800.0
2009-12-28 12:50:00,24.17,24.19,24.16,24.18,7600.0,18.2211,18.2362,18.2136,18.2287,7600.0
2009-12-28 13:00:00,24.18,24.22,24.18,24.2,33500.0,18.2287,18.2588,18.2287,18.2437,33500.0
2009-12-28 13:10:00,24.19,24.27,24.19,24.23,67800.0,18.2362,18.2965,18.2362,18.2663,67800.0
2009-12-28 13:20:00,24.24,24.24,24.12,24.21,78500.0,18.2739,18.2739,18.1834,18.2513,78500.0
2009-12-28 13:30:00,24.21,24.22,24.2,24.22,9500.0,18.2513,18.2588,18.2437,18.2588,9500.0
2009-12-28 13:40:00,24.23,24.27,24.23,24.27,18700.0,18.2663,18.2965,18.2663,18.2965,18700.0
2009-12-28 13:50:00,24.27,24.36,24.26,24.33,62600.0,18.2965,18.3643,18.289,18.3417,62600.0
2009-12-28 14:00:00,24.33,24.34,24.29,24.3,31400.0,18.3417,18.3493,18.3116,18.3191,31400.0
2009-12-28 14:10:00,24.3,24.32,24.29,24.32,20100.0,18.3191,18.3342,18.3116,18.3342,20100.0
2009-12-28 14:20:00,24.32,24.35,24.31,24.34,14000.0,18.3342,18.3568,18.3267,18.3493,14000.0
2009-12-28 14:30:00,24.34,24.35,24.32,24.34,40200.0,18.3493,18.3568,18.3342,18.3493,40200.0
2009-12-28 14:40:00,24.33,24.35,24.32,24.32,29000.0,18.3417,18.3568,18.3342,18.3342,29000.0
2009-12-28 14:50:00,24.32,24.34,24.31,24.32,25300.0,18.3342,18.3493,18.3267,18.3342,25300.0
2009-12-28 15:00:00,24.32,24.34,24.32,24.34,17900.0,18.3342,18.3493,18.3342,18.3493,17900.0
2009-12-28 15:10:00,24.34,24.34,24.3,24.31,34700.0,18.3493,18.3493,18.3191,18.3267,34700.0
2009-12-28 15:20:00,24.31,24.31,24.25,24.26,47800.0,18.3267,18.3267,18.2814,18.289,47800.0
2009-12-28 15:30:00,24.26,24.29,24.25,24.26,63600.0,18.289,18.3116,18.2814,18.289,63600.0
2009-12-28 15:40:00,24.26,24.27,24.18,24.18,89400.0,18.289,18.2965,18.2287,18.2287,89400.0
2009-12-28 15:50:00,24.17,24.23,24.17,24.23,144200.0,18.2211,18.2663,18.2211,18.2663,144200.0
2009-12-29 09:30:00,24.29,24.34,24.17,24.26,22800.0,18.3116,18.3493,18.2211,18.289,22800.0
2009-12-29 09:40:00,24.25,24.26,24.16,24.23,55700.0,18.2814,18.289,18.2136,18.2663,55700.0
2009-12-29 09:50:00,24.26,24.27,24.19,24.2,32500.0,18.289,18.2965,18.2362,18.2437,32500.0
2009-12-29 10:00:00,24.19,24.19,24.07,24.13,69200.0,18.2362,18.2362,18.1457,18.191,69200.0
2009-12-29 10:10:00,24.13,24.13,24.06,24.07,45700.0,18.191,18.191,18.1382,18.1457,45700.0
2009-12-29 10:20:00,24.06,24.07,24.04,24.05,26400.0,18.1382,18.1457,18.1231,18.1306,26400.0
2009-12-29 10:30:00,24.05,24.09,24.02,24.03,46400.0,18.1306,18.1608,18.108,18.1156,46400.0
2009-12-29 10:40:00,24.03,24.05,24.03,24.05,22700.0,18.1156,18.1306,18.1156,18.1306,22700.0
2009-12-29 10:50:00,24.05,24.05,23.98,24.0,59900.0,18.1306,18.1306,18.0779,18.093,59900.0
2009-12-29 11:00:00,24.01,24.1,23.99,24.09,80300.0,18.1005,18.1683,18.0854,18.1608,80300.0
2009-12-29 11:10:00,24.09,24.1,24.07,24.1,31600.0,18.1608,18.1683,18.1457,18.1683,31600.0
2009-12-29 11:20:00,24.1,24.1,24.02,24.02,15800.0,18.1683,18.1683,18.108,18.108,15800.0
2009-12-29 11:30:00,24.03,24.03,24.02,24.03,22300.0,18.1156,18.1156,18.108,18.1156,22300.0
2009-12-29 11:40:00,24.02,24.03,24.02,24.02,12700.0,18.108,18.1156,18.108,18.108,12700.0
2009-12-29 11:50:00,24.02,24.02,24.0,24.01,34200.0,18.108,18.108,18.093,18.1005,34200.0
2009-12-29 12:00:00,24.01,24.05,24.01,24.04,31700.0,18.1005,18.1306,18.1005,18.1231,31700.0
2009-12-29 12:10:00,24.03,24.04,24.03,24.04,17600.0,18.1156,18.1231,18.1156,18.1231,17600.0
2009-12-29 12:20:00,24.04,24.04,24.0,24.01,73500.0,18.1231,18.1231,18.093,18.1005,73500.0
2009-12-29 12:30:00,24.02,24.04,24.0,24.03,93900.0,18.108,18.1231,18.093,18.1156,93900.0
2009-12-29 12:40:00,24.03,24.1,24.02,24.09,146600.0,18.1156,18.1683,18.108,18.1608,146600.0
2009-12-29 12:50:00,24.08,24.12,24.08,24.11,67400.0,18.1533,18.1834,18.1533,18.1759,67400.0
2009-12-29 13:00:00,24.1,24.26,24.1,24.2,178600.0,18.1683,18.289,18.1683,18.2437,178600.0
2009-12-29 13:10:00,24.2,24.24,24.2,24.2,36800.0,18.2437,18.2739,18.2437,18.2437,36800.0
2009-12-29 13:20:00,24.21,24.22,24.15,24.15,58300.0,18.2513,18.2588,18.206,18.206,58300.0
2009-12-29 13:30:00,24.15,24.15,24.11,24.12,51200.0,18.206,18.206,18.1759,18.1834,51200.0
2009-12-29 13:40:00,24.12,24.17,24.11,24.15,52100.0,18.1834,18.2211,18.1759,18.206,52100.0
2009-12-29 13:50:00,24.15,24.22,24.14,24.2,100000.0,18.206,18.2588,18.1985,18.2437,100000.0
2009-12-29 14:00:00,24.19,24.2,24.15,24.15,14700.0,18.2362,18.2437,18.206,18.206,14700.0
2009-12-29 14:10:00,24.15,24.15,24.11,24.12,21500.0,18.206,18.206,18.1759,18.1834,21500.0
2009-12-29 14:20:00,24.13,24.16,24.12,24.12,29100.0,18.191,18.2136,18.1834,18.1834,29100.0
2009-12-29 14:30:00,24.13,24.14,24.1,24.13,29900.0,18.191,18.1985,18.1683,18.191,29900.0
2009-12-29 14:40:00,24.14,24.15,24.12,24.14,44100.0,18.1985,18.206,18.1834,18.1985,44100.0
2009-12-29 14:50:00,24.14,24.16,24.13,24.14,69000.0,18.1985,18.2136,18.191,18.1985,69000.0
2009-12-29 15:00:00,24.14,24.15,24.06,24.06,65800.0,18.1985,18.206,18.1382,18.1382,65800.0
2009-12-29 15:10:00,24.06,24.07,24.03,24.06,59300.0,18.1382,18.1457,18.1156,18.1382,59300.0
2009-12-29 15:20:00,24.06,24.06,24.02,24.05,57900.0,18.1382,18.1382,18.108,18.1306,57900.0
2009-12-29 15:30:00,24.05,24.1,24.03,24.06,82800.0,18.1306,18.1683,18.1156,18.1382,82800.0
2009-12-29 15:40:00,24.06,24.06,23.99,24.0,210000.0,18.1382,18.1382,18.0854,18.093,210000.0
2009-12-29 15:50:00,24.0,24.01,23.94,23.95,218300.0,18.093,18.1005,18.0477,18.0553,218300.0
2009-12-30 09:30:00,23.95,23.95,23.66,23.75,45400.0,18.0553,18.0553,17.8366,17.9045,45400.0
2009-12-30 09:40:00,23.74,23.9,23.7,23.8,72600.0,17.8969,18.0176,17.8668,17.9422,72600.0
2009-12-30 09:50:00,23.8,23.87,23.8,23.82,27400.0,17.9422,17.995,17.9422,17.9573,27400.0
2009-12-30 10:00:00,23.83,23.88,23.82,23.86,29600.0,17.9648,18.0025,17.9573,17.9874,29600.0
2009-12-30 10:10:00,23.86,23.92,23.83,23.88,62300.0,17.9874,18.0326,17.9648,18.0025,62300.0
2009-12-30 10:20:00,23.88,23.96,23.88,23.96,95200.0,18.0025,18.0628,18.0025,18.0628,95200.0
2009-12-30 10:30:00,23.96,24.05,23.96,24.01,44100.0,18.0628,18.1306,18.0628,18.1005,44100.0
2009-12-30 10:40:00,24.01,24.03,23.99,24.0,28000.0,18.1005,18.1156,18.0854,18.093,28000.0
2009-12-30 10:50:00,24.01,24.06,24.0,24.02,34500.0,18.1005,18.1382,18.093,18.108,34500.0
2009-12-30 11:00:00,24.01,24.01,23.97,24.01,20400.0,18.1005,18.1005,18.0703,18.1005,20400.0
2009-12-30 11:10:00,24.0,24.02,23.95,23.95,15000.0,18.093,18.108,18.0553,18.0553,15000.0
2009-12-30 11:20:00,23.94,23.96,23.9,23.92,44900.0,18.0477,18.0628,18.0176,18.0326,44900.0
2009-12-30 11:30:00,23.93,23.97,23.92,23.95,18900.0,18.0402,18.0703,18.0326,18.0553,18900.0
2009-12-30 11:40:00,23.96,23.97,23.91,23.97,34800.0,18.0628,18.0703,18.0251,18.0703,34800.0
2009-12-30 11:50:00,23.97,23.97,23.94,23.95,24600.0,18.0703,18.0703,18.0477,18.0553,24600.0
2009-12-30 12:00:00,23.95,23.96,23.95,23.96,11500.0,18.0553,18.0628,18.0553,18.0628,11500.0
2009-12-30 12:10:00,23.95,23.96,23.91,23.91,20000.0,18.0553,18.0628,18.0251,18.0251,20000.0
2009-12-30 12:20:00,23.91,23.94,23.91,23.92,13800.0,18.0251,18.0477,18.0251,18.0326,13800.0
2009-12-30 12:30:00,23.91,23.93,23.91,23.93,10700.0,18.0251,18.0402,18.0251,18.0402,10700.0
2009-12-30 12:40:00,23.93,23.93,23.92,23.93,9600.0,18.0402,18.0402,18.0326,18.0402,9600.0
2009-12-30 12:50:00,23.93,23.95,23.92,23.94,16400.0,18.0402,18.0553,18.0326,18.0477,16400.0
2009-12-30 13:00:00,23.95,24.0,23.94,24.0,13200.0,18.0553,18.093,18.0477,18.093,13200.0
2009-12-30 13:10:00,23.99,24.0,23.99,24.0,9500.0,18.0854,18.093,18.0854,18.093,9500.0
2009-12-30 13:20:00,24.0,24.0,23.99,23.99,11700.0,18.093,18.093,18.0854,18.0854,11700.0
2009-12-30 13:30:00,24.0,24.0,23.99,23.99,12700.0,18.093,18.093,18.0854,18.0854,12700.0
2009-12-30 13:40:00,24.0,24.02,23.99,24.01,33800.0,18.093,18.108,18.0854,18.1005,33800.0
2009-12-30 13:50:00,24.0,24.01,23.99,23.99,25200.0,18.093,18.1005,18.0854,18.0854,25200.0
2009-12-30 14:00:00,24.0,24.03,23.99,24.03,89200.0,18.093,18.1156,18.0854,18.1156,89200.0
2009-12-30 14:10:00,24.02,24.07,23.98,23.99,64100.0,18.108,18.1457,18.0779,18.0854,64100.0
2009-12-30 14:20:00,23.99,24.0,23.84,23.85,67900.0,18.0854,18.093,17.9723,17.9799,67900.0
2009-12-30 14:30:00,23.86,23.86,23.8,23.83,32700.0,17.9874,17.9874,17.9422,17.9648,32700.0
2009-12-30 14:40:00,23.82,23.86,23.81,23.84,18600.0,17.9573,17.9874,17.9497,17.9723,18600.0
2009-12-30 14:50:00,23.85,23.87,23.82,23.85,29600.0,17.9799,17.995,17.9573,17.9799,29600.0
2009-12-30 15:00:00,23.86,23.87,23.85,23.87,25500.0,17.9874,17.995,17.9799,17.995,25500.0
2009-12-30 15:10:00,23.87,23.87,23.85,23.85,32500.0,17.995,17.995,17.9799,17.9799,32500.0
2009-12-30 15:20:00,23.85,23.87,23.85,23.87,29500.0,17.9799,17.995,17.9799,17.995,29500.0
2009-12-30 15:30:00,23.87,23.97,23.86,23.93,70800.0,17.995,18.0703,17.9874,18.0402,70800.0
2009-12-30 15:40:00,23.94,23.98,23.92,23.98,49400.0,18.0477,18.0779,18.0326,18.0779,49400.0
2009-12-30 15:50:00,23.97,23.98,23.92,23.94,80900.0,18.0703,18.0779,18.0326,18.0477,80900.0
2009-12-31 09:30:00,23.9,24.0,23.9,23.98,10800.0,18.0176,18.093,18.0176,18.0779,10800.0
2009-12-31 09:40:00,23.98,24.0,23.94,23.95,15300.0,18.0779,18.093,18.0477,18.0553,15300.0
2009-12-31 09:50:00,23.95,23.96,23.95,23.95,7400.0,18.0553,18.0628,18.0553,18.0553,7400.0
2009-12-31 10:00:00,23.95,23.96,23.92,23.94,17300.0,18.0553,18.0628,18.0326,18.0477,17300.0
2009-12-31 10:10:00,23.93,23.94,23.91,23.93,19000.0,18.0402,18.0477,18.0251,18.0402,19000.0
2009-12-31 10:20:00,23.92,23.92,23.85,23.85,13500.0,18.0326,18.0326,17.9799,17.9799,13500.0
2009-12-31 10:30:00,23.85,23.86,23.76,23.78,43200.0,17.9799,17.9874,17.912,17.9271,43200.0
2009-12-31 10:40:00,23.79,23.79,23.75,23.76,11500.0,17.9346,17.9346,17.9045,17.912,11500.0
2009-12-31 10:50:00,23.77,23.84,23.76,23.81,21500.0,17.9196,17.9723,17.912,17.9497,21500.0
2009-12-31 11:00:00,23.81,23.81,23.7,23.7,26400.0,17.9497,17.9497,17.8668,17.8668,26400.0
2009-12-31 11:10:00,23.71,23.71,23.67,23.68,9900.0,17.8743,17.8743,17.8442,17.8517,9900.0
2009-12-31 11:20:00,23.69,23.69,23.66,23.67,12100.0,17.8593,17.8593,17.8366,17.8442,12100.0
2009-12-31 11:30:00,23.67,23.73,23.66,23.73,28900.0,17.8442,17.8894,17.8366,17.8894,28900.0
2009-12-31 11:40:00,23.73,23.83,23.72,23.83,20000.0,17.8894,17.9648,17.8819,17.9648,20000.0
2009-12-31 11:50:00,23.83,23.84,23.82,23.83,32500.0,17.9648,17.9723,17.9573,17.9648,32500.0
2009-12-31 12:00:00,23.83,23.85,23.82,23.85,12600.0,17.9648,17.9799,17.9573,17.9799,12600.0
2009-12-31 12:10:00,23.85,23.85,23.83,23.84,5900.0,17.9799,17.9799,17.9648,17.9723,5900.0
2009-12-31 12:20:00,23.85,23.86,23.83,23.84,16100.0,17.9799,17.9874,17.9648,17.9723,16100.0
2009-12-31 12:30:00,23.85,23.85,23.83,23.84,5300.0,17.9799,17.9799,17.9648,17.9723,5300.0
2009-12-31 12:40:00,23.84,23.87,23.83,23.86,26700.0,17.9723,17.995,17.9648,17.9874,26700.0
2009-12-31 12:50:00,23.87,23.89,23.84,23.89,37000.0,17.995,18.01,17.9723,18.01,37000.0
2009-12-31 13:00:00,23.89,23.92,23.88,23.91,8800.0,18.01,18.0326,18.0025,18.0251,8800.0
2009-12-31 13:10:00,23.92,23.92,23.87,23.87,26100.0,18.0326,18.0326,17.995,17.995,26100.0
2009-12-31 13:20:00,23.87,23.89,23.86,23.89,8000.0,17.995,18.01,17.9874,18.01,8000.0
2009-12-31 13:30:00,23.89,23.89,23.87,23.87,12200.0,18.01,18.01,17.995,17.995,12200.0
2009-12-31 13:40:00,23.88,23.89,23.87,23.88,7900.0,18.0025,18.01,17.995,18.0025,7900.0
2009-12-31 13:50:00,23.89,23.91,23.88,23.9,10900.0,18.01,18.0251,18.0025,18.0176,10900.0
2009-12-31 14:00:00,23.9,23.91,23.88,23.9,16000.0,18.0176,18.0251,18.0025,18.0176,16000.0
2009-12-31 14:10:00,23.9,23.91,23.89,23.91,15200.0,18.0176,18.0251,18.01,18.0251,15200.0
2009-12-31 14:20:00,23.9,23.92,23.88,23.9,16700.0,18.0176,18.0326,18.0025,18.0176,16700.0
2009-12-31 14:30:00,23.92,23.92,23.83,23.84,12700.0,18.0326,18.0326,17.9648,17.9723,12700.0
2009-12-31 14:40:00,23.84,23.84,23.81,23.82,20300.0,17.9723,17.9723,17.9497,17.9573,20300.0
2009-12-31 14:50:00,23.83,23.84,23.82,23.83,12400.0,17.9648,17.9723,17.9573,17.9648,12400.0
2009-12-31 15:00:00,23.83,23.84,23.83,23.84,9600.0,17.9648,17.9723,17.9648,17.9723,9600.0
2009-12-31 15:10:00,23.84,23.84,23.83,23.84,13300.0,17.9723,17.9723,17.9648,17.9723,13300.0
2009-12-31 15:20:00,23.84,23.86,23.82,23.85,35300.0,17.9723,17.9874,17.9573,17.9799,35300.0
2009-12-31 15:30:00,23.86,23.86,23.79,23.79,32900.0,17.9874,17.9874,17.9346,17.9346,32900.0
2009-12-31 15:40:00,23.8,23.8,23.62,23.63,107800.0,17.9422,17.9422,17.8065,17.814,107800.0
2009-12-31 15:50:00,23.62,23.7,23.62,23.62,165300.0,17.8065,17.8668,17.8065,17.8065,165300.0
2010-01-04 09:30:00,23.78,24.13,23.7,24.08,89800.0,17.9271,18.191,17.8668,18.1533,89800.0
2010-01-04 09:40:00,24.09,24.13,24.05,24.12,61000.0,18.1608,18.191,18.1306,18.1834,61000.0
2010-01-04 09:50:00,24.13,24.13,23.99,24.02,40900.0,18.191,18.191,18.0854,18.108,40900.0
2010-01-04 10:00:00,24.03,24.11,24.0,24.03,35500.0,18.1156,18.1759,18.093,18.1156,35500.0
2010-01-04 10:10:00,24.02,24.04,23.95,23.95,44600.0,18.108,18.1231,18.0553,18.0553,44600.0
2010-01-04 10:20:00,23.95,24.02,23.92,24.02,45500.0,18.0553,18.108,18.0326,18.108,45500.0
2010-01-04 10:30:00,24.02,24.13,24.02,24.1,66500.0,18.108,18.191,18.108,18.1683,66500.0
2010-01-04 10:40:00,24.1,24.11,24.08,24.09,9800.0,18.1683,18.1759,18.1533,18.1608,9800.0
2010-01-04 10:50:00,24.08,24.08,23.97,23.97,20600.0,18.1533,18.1533,18.0703,18.0703,20600.0
2010-01-04 11:00:00,23.97,23.97,23.92,23.93,21100.0,18.0703,18.0703,18.0326,18.0402,21100.0
2010-01-04 11:10:00,23.92,23.98,23.92,23.98,31000.0,18.0326,18.0779,18.0326,18.0779,31000.0
2010-01-04 11:20:00,23.98,24.0,23.97,23.98,16300.0,18.0779,18.093,18.0703,18.0779,16300.0
2010-01-04 11:30:00,23.98,24.0,23.98,23.98,16800.0,18.0779,18.093,18.0779,18.0779,16800.0
2010-01-04 11:40:00,23.99,24.04,23.98,24.03,35200.0,18.0854,18.1231,18.0779,18.1156,35200.0
2010-01-04 11:50:00,24.03,24.06,24.01,24.05,17200.0,18.1156,18.1382,18.1005,18.1306,17200.0
2010-01-04 12:00:00,24.06,24.06,24.02,24.02,12700.0,18.1382,18.1382,18.108,18.108,12700.0
2010-01-04 12:10:00,24.01,24.05,24.01,24.03,21000.0,18.1005,18.1306,18.1005,18.1156,21000.0
2010-01-04 12:20:00,24.03,24.1,24.03,24.09,19300.0,18.1156,18.1683,18.1156,18.1608,19300.0
2010-01-04 12:30:00,24.09,24.11,24.08,24.1,18800.0,18.1608,18.1759,18.1533,18.1683,18800.0
2010-01-04 12:40:00,24.09,24.1,24.07,24.08,17400.0,18.1608,18.1683,18.1457,18.1533,17400.0
2010-01-04 12:50:00,24.08,24.1,24.05,24.08,32900.0,18.1533,18.1683,18.1306,18.1533,32900.0
2010-01-04 13:00:00,24.07,24.1,24.04,24.04,25600.0,18.1457,18.1683,18.1231,18.1231,25600.0
2010-01-04 13:10:00,24.04,24.04,24.02,24.04,11800.0,18.1231,18.1231,18.108,18.1231,11800.0
2010-01-04 13:20:00,24.04,24.04,24.01,24.02,17300.0,18.1231,18.1231,18.1005,18.108,17300.0
2010-01-04 13:30:00,24.02,24.02,23.98,23.98,18800.0,18.108,18.108,18.0779,18.0779,18800.0
2010-01-04 13:40:00,23.98,23.99,23.96,23.97,17900.0,18.0779,18.0854,18.0628,18.0703,17900.0
2010-01-04 13:50:00,23.96,23.96,23.88,23.88,12900.0,18.0628,18.0628,18.0025,18.0025,12900.0
2010-01-04 14:00:00,23.87,23.88,23.84,23.84,17300.0,17.995,18.0025,17.9723,17.9723,17300.0
2010-01-04 14:10:00,23.85,23.88,23.83,23.83,28300.0,17.9799,18.0025,17.9648,17.9648,28300.0
2010-01-04 14:20:00,23.83,23.83,23.78,23.78,31200.0,17.9648,17.9648,17.9271,17.9271,31200.0
2010-01-04 14:30:00,23.79,23.82,23.78,23.81,51900.0,17.9346,17.9573,17.9271,17.9497,51900.0
2010-01-04 14:40:00,23.82,23.86,23.81,23.84,52200.0,17.9573,17.9874,17.9497,17.9723,52200.0
2010-01-04 14:50:00,23.84,23.85,23.79,23.8,46700.0,17.9723,17.9799,17.9346,17.9422,46700.0
2010-01-04 15:00:00,23.8,23.84,23.8,23.83,26800.0,17.9422,17.9723,17.9422,17.9648,26800.0
2010-01-04 15:10:00,23.83,23.86,23.83,23.85,48700.0,17.9648,17.9874,17.9648,17.9799,48700.0
2010-01-04 15:20:00,23.85,23.86,23.83,23.84,34300.0,17.9799,17.9874,17.9648,17.9723,34300.0
2010-01-04 15:30:00,23.84,23.86,23.8,23.85,83700.0,17.9723,17.9874,17.9422,17.9799,83700.0
2010-01-04 15:40:00,23.85,23.89,23.83,23.88,151000.0,17.9799,18.01,17.9648,18.0025,151000.0
2010-01-04 15:50:00,23.89,23.92,23.88,23.91,192400.0,18.01,18.0326,18.0025,18.0251,192400.0
2010-01-05 09:30:00,23.96,23.98,23.81,23.96,29400.0,18.0628,18.0779,17.9497,18.0628,29400.0
2010-01-05 09:40:00,23.96,24.11,23.95,24.03,50400.0,18.0628,18.1759,18.0553,18.1156,50400.0
2010-01-05 09:50:00,24.03,24.09,23.97,23.98,23800.0,18.1156,18.1608,18.0703,18.0779,23800.0
2010-01-05 10:00:00,23.98,24.07,23.97,24.03,312000.0,18.0779,18.1457,18.0703,18.1156,312000.0
2010-01-05 10:10:00,24.02,24.06,23.95,23.98,45100.0,18.108,18.1382,18.0553,18.0779,45100.0
2010-01-05 10:20:00,23.98,24.01,23.95,23.98,142900.0,18.0779,18.1005,18.0553,18.0779,142900.0
2010-01-05 10:30:00,23.98,24.01,23.97,24.01,55500.0,18.0779,18.1005,18.0703,18.1005,55500.0
2010-01-05 10:40:00,24.0,24.05,23.99,23.99,80400.0,18.093,18.1306,18.0854,18.0854,80400.0
2010-01-05 10:50:00,23.99,24.0,23.97,23.98,45500.0,18.0854,18.093,18.0703,18.0779,45500.0
2010-01-05 11:00:00,23.97,24.01,23.97,24.0,422300.0,18.0703,18.1005,18.0703,18.093,422300.0
2010-01-05 11:10:00,24.0,24.14,23.97,24.13,156500.0,18.093,18.1985,18.0703,18.191,156500.0
2010-01-05 11:20:00,24.14,24.2,24.07,24.1,217500.0,18.1985,18.2437,18.1457,18.1683,217500.0
2010-01-05 11:30:00,24.1,24.13,24.07,24.09,132600.0,18.1683,18.191,18.1457,18.1608,132600.0
2010-01-05 11:40:00,24.09,24.11,24.08,24.11,51400.0,18.1608,18.1759,18.1533,18.1759,51400.0
2010-01-05 11:50:00,24.11,24.25,24.11,24.19,93400.0,18.1759,18.2814,18.1759,18.2362,93400.0
2010-01-05 12:00:00,24.19,24.28,24.18,24.24,45200.0,18.2362,18.304,18.2287,18.2739,45200.0
2010-01-05 12:10:00,24.23,24.23,24.19,24.21,19200.0,18.2663,18.2663,18.2362,18.2513,19200.0
2010-01-05 12:20:00,24.21,24.22,24.18,24.2,44600.0,18.2513,18.2588,18.2287,18.2437,44600.0
2010-01-05 12:30:00,24.2,24.23,24.18,24.21,29100.0,18.2437,18.2663,18.2287,18.2513,29100.0
2010-01-05 12:40:00,24.21,24.22,24.16,24.16,68900.0,18.2513,18.2588,18.2136,18.2136,68900.0
2010-01-05 12:50:00,24.16,24.2,24.16,24.2,29300.0,18.2136,18.2437,18.2136,18.2437,29300.0
2010-01-05 13:00:00,24.19,24.21,24.16,24.17,34800.0,18.2362,18.2513,18.2136,18.2211,34800.0
2010-01-05 13:10:00,24.17,24.18,24.16,24.17,43000.0,18.2211,18.2287,18.2136,18.2211,43000.0
2010-01-05 13:20:00,24.17,24.19,24.16,24.18,40300.0,18.2211,18.2362,18.2136,18.2287,40300.0
2010-01-05 13:30:00,24.19,24.19,24.08,24.09,80500.0,18.2362,18.2362,18.1533,18.1608,80500.0
2010-01-05 13:40:00,24.1,24.11,24.05,24.06,60700.0,18.1683,18.1759,18.1306,18.1382,60700.0
2010-01-05 13:50:00,24.07,24.07,24.03,24.03,21500.0,18.1457,18.1457,18.1156,18.1156,21500.0
2010-01-05 14:00:00,24.03,24.06,24.03,24.05,35600.0,18.1156,18.1382,18.1156,18.1306,35600.0
2010-01-05 14:10:00,24.05,24.07,24.04,24.04,59700.0,18.1306,18.1457,18.1231,18.1231,59700.0
2010-01-05 14:20:00,24.04,24.06,24.0,24.03,82100.0,18.1231,18.1382,18.093,18.1156,82100.0
2010-01-05 14:30:00,24.02,24.09,24.01,24.09,113000.0,18.108,18.1608,18.1005,18.1608,113000.0
2010-01-05 14:40:00,24.08,24.1,24.08,24.1,62400.0,18.1533,18.1683,18.1533,18.1683,62400.0
2010-01-05 14:50:00,24.1,24.11,24.07,24.08,69700.0,18.1683,18.1759,18.1457,18.1533,69700.0
2010-01-05 15:00:00,24.08,24.11,24.05,24.09,89100.0,18.1533,18.1759,18.1306,18.1608,89100.0
2010-01-05 15:10:00,24.09,24.11,24.07,24.1,77000.0,18.1608,18.1759,18.1457,18.1683,77000.0
2010-01-05 15:20:00,24.1,24.13,24.09,24.1,42700.0,18.1683,18.191,18.1608,18.1683,42700.0
2010-01-05 15:30:00,24.11,24.13,24.1,24.12,48200.0,18.1759,18.191,18.1683,18.1834,48200.0
2010-01-05 15:40:00,24.13,24.21,24.12,24.2,101200.0,18.191,18.2513,18.1834,18.2437,101200.0
2010-01-05 15:50:00,24.21,24.24,24.21,24.22,205000.0,18.2513,18.2739,18.2513,18.2588,205000.0
2010-01-06 09:30:00,24.25,24.39,24.2,24.24,51700.0,18.2814,18.387,18.2437,18.2739,51700.0
2010-01-06 09:40:00,24.24,24.27,24.11,24.27,25400.0,18.2739,18.2965,18.1759,18.2965,25400.0
2010-01-06 09:50:00,24.26,24.26,24.13,24.18,25100.0,18.289,18.289,18.191,18.2287,25100.0
2010-01-06 10:00:00,24.17,24.27,24.12,24.27,41700.0,18.2211,18.2965,18.1834,18.2965,41700.0
2010-01-06 10:10:00,24.27,24.33,24.24,24.33,44500.0,18.2965,18.3417,18.2739,18.3417,44500.0
2010-01-06 10:20:00,24.33,24.38,24.3,24.31,43800.0,18.3417,18.3794,18.3191,18.3267,43800.0
2010-01-06 10:30:00,24.3,24.31,24.3,24.3,27600.0,18.3191,18.3267,18.3191,18.3191,27600.0
2010-01-06 10:40:00,24.3,24.32,24.3,24.32,28900.0,18.3191,18.3342,18.3191,18.3342,28900.0
2010-01-06 10:50:00,24.31,24.31,24.3,24.3,39200.0,18.3267,18.3267,18.3191,18.3191,39200.0
2010-01-06 11:00:00,24.31,24.31,24.25,24.31,52000.0,18.3267,18.3267,18.2814,18.3267,52000.0
2010-01-06 11:10:00,24.31,24.33,24.29,24.33,24700.0,18.3267,18.3417,18.3116,18.3417,24700.0
2010-01-06 11:20:00,24.33,24.38,24.32,24.35,97000.0,18.3417,18.3794,18.3342,18.3568,97000.0
2010-01-06 11:30:00,24.35,24.45,24.29,24.42,111600.0,18.3568,18.4322,18.3116,18.4096,111600.0
2010-01-06 11:40:00,24.42,24.48,24.41,24.45,50500.0,18.4096,18.4548,18.402,18.4322,50500.0
2010-01-06 11:50:00,24.45,24.57,24.42,24.57,51100.0,18.4322,18.5227,18.4096,18.5227,51100.0
2010-01-06 12:00:00,24.57,24.59,24.52,24.56,20000.0,18.5227,18.5377,18.485,18.5151,20000.0
2010-01-06 12:10:00,24.55,24.58,24.49,24.5,25800.0,18.5076,18.5302,18.4624,18.4699,25800.0
2010-01-06 12:20:00,24.49,24.52,24.49,24.51,17500.0,18.4624,18.485,18.4624,18.4774,17500.0
2010-01-06 12:30:00,24.52,24.6,24.52,24.6,49900.0,18.485,18.5453,18.485,18.5453,49900.0
2010-01-06 12:40:00,24.59,24.65,24.59,24.65,41300.0,18.5377,18.583,18.5377,18.583,41300.0
2010-01-06 12:50:00,24.65,24.68,24.63,24.68,25000.0,18.583,18.6056,18.5679,18.6056,25000.0
2010-01-06 13:00:00,24.67,24.74,24.67,24.73,64600.0,18.598,18.6508,18.598,18.6433,64600.0
2010-01-06 13:10:00,24.74,24.77,24.7,24.75,143500.0,18.6508,18.6734,18.6207,18.6584,143500.0
2010-01-06 13:20:00,24.75,24.79,24.75,24.78,147500.0,18.6584,18.6885,18.6584,18.681,147500.0
2010-01-06 13:30:00,24.79,24.79,24.71,24.74,92000.0,18.6885,18.6885,18.6282,18.6508,92000.0
2010-01-06 13:40:00,24.74,24.76,24.7,24.76,51600.0,18.6508,18.6659,18.6207,18.6659,51600.0
2010-01-06 13:50:00,24.77,24.77,24.69,24.75,45000.0,18.6734,18.6734,18.6131,18.6584,45000.0
2010-01-06 14:00:00,24.74,24.75,24.64,24.67,62600.0,18.6508,18.6584,18.5754,18.598,62600.0
2010-01-06 14:10:00,24.67,24.69,24.62,24.68,71800.0,18.598,18.6131,18.5604,18.6056,71800.0
2010-01-06 14:20:00,24.69,24.69,24.63,24.66,40500.0,18.6131,18.6131,18.5679,18.5905,40500.0
2010-01-06 14:30:00,24.66,24.66,24.59,24.65,35100.0,18.5905,18.5905,18.5377,18.583,35100.0
2010-01-06 14:40:00,24.65,24.66,24.56,24.56,31500.0,18.583,18.5905,18.5151,18.5151,31500.0
2010-01-06 14:50:00,24.56,24.66,24.54,24.66,25600.0,18.5151,18.5905,18.5,18.5905,25600.0
2010-01-06 15:00:00,24.65,24.67,24.62,24.64,29200.0,18.583,18.598,18.5604,18.5754,29200.0
2010-01-06 15:10:00,24.63,24.69,24.63,24.68,114300.0,18.5679,18.6131,18.5679,18.6056,114300.0
2010-01-06 15:20:00,24.68,24.73,24.67,24.73,129800.0,18.6056,18.6433,18.598,18.6433,129800.0
2010-01-06 15:30:00,24.73,24.76,24.7,24.75,121900.0,18.6433,18.6659,18.6207,18.6584,121900.0
2010-01-06 15:40:00,24.75,24.79,24.73,24.74,289000.0,18.6584,18.6885,18.6433,18.6508,289000.0
2010-01-06 15:50:00,24.74,24.78,24.7,24.77,277100.0,18.6508,18.681,18.6207,18.6734,277100.0
2010-01-07 09:30:00,24.79,24.81,24.73,24.75,32800.0,18.6885,18.7036,18.6433,18.6584,32800.0
2010-01-07 09:40:00,24.75,24.9,24.75,24.81,66700.0,18.6584,18.7714,18.6584,18.7036,66700.0
2010-01-07 09:50:00,24.81,24.86,24.78,24.83,60700.0,18.7036,18.7413,18.681,18.7187,60700.0
2010-01-07 10:00:00,24.84,25.0,24.83,24.97,118900.0,18.7262,18.8468,18.7187,18.8242,118900.0
2010-01-07 10:10:00,24.96,25.09,24.94,25.03,81600.0,18.8167,18.9147,18.8016,18.8694,81600.0
2010-01-07 10:20:00,25.03,25.07,24.98,24.98,47700.0,18.8694,18.8996,18.8317,18.8317,47700.0
2010-01-07 10:30:00,24.98,25.0,24.94,25.0,36800.0,18.8317,18.8468,18.8016,18.8468,36800.0
2010-01-07 10:40:00,25.0,25.08,24.99,25.06,27200.0,18.8468,18.9071,18.8393,18.8921,27200.0
2010-01-07 10:50:00,25.08,25.14,25.07,25.13,33200.0,18.9071,18.9524,18.8996,18.9448,33200.0
2010-01-07 11:00:00,25.13,25.18,25.13,25.18,68600.0,18.9448,18.9825,18.9448,18.9825,68600.0
2010-01-07 11:10:00,25.18,25.19,25.13,25.14,28500.0,18.9825,18.9901,18.9448,18.9524,28500.0
2010-01-07 11:20:00,25.13,25.18,25.05,25.16,554700.0,18.9448,18.9825,18.8845,18.9674,554700.0
2010-01-07 11:30:00,25.16,25.24,25.15,25.17,125800.0,18.9674,19.0278,18.9599,18.975,125800.0
2010-01-07 11:40:00,25.17,25.23,25.17,25.22,72500.0,18.975,19.0202,18.975,19.0127,72500.0
2010-01-07 11:50:00,25.22,25.24,25.2,25.21,39200.0,19.0127,19.0278,18.9976,19.0051,39200.0
2010-01-07 12:00:00,25.21,25.21,25.2,25.2,218500.0,19.0051,19.0051,18.9976,18.9976,218500.0
2010-01-07 12:10:00,25.2,25.21,25.2,25.21,24300.0,18.9976,19.0051,18.9976,19.0051,24300.0
2010-01-07 12:20:00,25.21,25.21,25.1,25.1,63500.0,19.0051,19.0051,18.9222,18.9222,63500.0
2010-01-07 12:30:00,25.1,25.11,25.06,25.06,37400.0,18.9222,18.9298,18.8921,18.8921,37400.0
2010-01-07 12:40:00,25.06,25.11,25.06,25.09,73100.0,18.8921,18.9298,18.8921,18.9147,73100.0
2010-01-07 12:50:00,25.09,25.15,25.08,25.13,67700.0,18.9147,18.9599,18.9071,18.9448,67700.0
2010-01-07 13:00:00,25.13,25.15,25.12,25.15,30500.0,18.9448,18.9599,18.9373,18.9599,30500.0
2010-01-07 13:10:00,25.15,25.17,25.14,25.16,48300.0,18.9599,18.975,18.9524,18.9674,48300.0
2010-01-07 13:20:00,25.17,25.17,25.15,25.16,11700.0,18.975,18.975,18.9599,18.9674,11700.0
2010-01-07 13:30:00,25.16,25.16,25.15,25.16,23500.0,18.9674,18.9674,18.9599,18.9674,23500.0
2010-01-07 13:40:00,25.16,25.16,25.14,25.15,33700.0,18.9674,18.9674,18.9524,18.9599,33700.0
2010-01-07 13:50:00,25.16,25.16,25.09,25.09,58400.0,18.9674,18.9674,18.9147,18.9147,58400.0
2010-01-07 14:00:00,25.1,25.11,25.06,25.1,53100.0,18.9222,18.9298,18.8921,18.9222,53100.0
2010-01-07 14:10:00,25.09,25.1,25.09,25.1,21500.0,18.9147,18.9222,18.9147,18.9222,21500.0
2010-01-07 14:20:00,25.09,25.1,25.02,25.02,70900.0,18.9147,18.9222,18.8619,18.8619,70900.0
2010-01-07 14:30:00,25.02,25.06,25.01,25.05,97900.0,18.8619,18.8921,18.8544,18.8845,97900.0
2010-01-07 14:40:00,25.05,25.08,25.03,25.03,83900.0,18.8845,18.9071,18.8694,18.8694,83900.0
2010-01-07 14:50:00,25.03,25.09,25.03,25.07,81800.0,18.8694,18.9147,18.8694,18.8996,81800.0
2010-01-07 15:00:00,25.07,25.07,25.02,25.05,74500.0,18.8996,18.8996,18.8619,18.8845,74500.0
2010-01-07 15:10:00,25.04,25.04,25.0,25.0,44100.0,18.877,18.877,18.8468,18.8468,44100.0
2010-01-07 15:20:00,25.01,25.05,24.94,24.95,89200.0,18.8544,18.8845,18.8016,18.8091,89200.0
2010-01-07 15:30:00,24.95,24.99,24.94,24.96,42500.0,18.8091,18.8393,18.8016,18.8167,42500.0
2010-01-07 15:40:00,24.97,25.0,24.94,24.94,98500.0,18.8242,18.8468,18.8016,18.8016,98500.0
2010-01-07 15:50:00,24.94,24.97,24.88,24.93,213900.0,18.8016,18.8242,18.7564,18.7941,213900.0
2010-01-08 09:30:00,24.81,24.81,24.69,24.79,72400.0,18.7036,18.7036,18.6131,18.6885,72400.0
2010-01-08 09:40:00,24.78,24.93,24.76,24.91,37200.0,18.681,18.7941,18.6659,18.779,37200.0
2010-01-08 09:50:00,24.91,25.01,24.9,24.95,34700.0,18.779,18.8544,18.7714,18.8091,34700.0
2010-01-08 10:00:00,24.93,24.93,24.86,24.87,44800.0,18.7941,18.7941,18.7413,18.7488,44800.0
2010-01-08 10:10:00,24.86,25.01,24.84,24.84,80900.0,18.7413,18.8544,18.7262,18.7262,80900.0
2010-01-08 10:20:00,24.84,24.88,24.84,24.85,34900.0,18.7262,18.7564,18.7262,18.7337,34900.0
2010-01-08 10:30:00,24.85,24.86,24.79,24.79,7500.0,18.7337,18.7413,18.6885,18.6885,7500.0
2010-01-08 10:40:00,24.78,24.78,24.74,24.78,29600.0,18.681,18.681,18.6508,18.681,29600.0
2010-01-08 10:50:00,24.79,24.81,24.78,24.8,11200.0,18.6885,18.7036,18.681,18.6961,11200.0
2010-01-08 11:00:00,24.8,24.81,24.8,24.81,20800.0,18.6961,18.7036,18.6961,18.7036,20800.0
2010-01-08 11:10:00,24.81,24.83,24.75,24.76,40000.0,18.7036,18.7187,18.6584,18.6659,40000.0
2010-01-08 11:20:00,24.75,24.75,24.7,24.7,52000.0,18.6584,18.6584,18.6207,18.6207,52000.0
2010-01-08 11:30:00,24.71,24.72,24.6,24.6,11800.0,18.6282,18.6357,18.5453,18.5453,11800.0
2010-01-08 11:40:00,24.6,24.62,24.59,24.61,13000.0,18.5453,18.5604,18.5377,18.5528,13000.0
2010-01-08 11:50:00,24.62,24.63,24.59,24.61,19100.0,18.5604,18.5679,18.5377,18.5528,19100.0
2010-01-08 12:00:00,24.61,24.62,24.58,24.62,31100.0,18.5528,18.5604,18.5302,18.5604,31100.0
2010-01-08 12:10:00,24.62,24.63,24.61,24.62,19400.0,18.5604,18.5679,18.5528,18.5604,19400.0
2010-01-08 12:20:00,24.62,24.64,24.61,24.64,32600.0,18.5604,18.5754,18.5528,18.5754,32600.0
2010-01-08 12:30:00,24.64,24.64,24.62,24.64,16400.0,18.5754,18.5754,18.5604,18.5754,16400.0
2010-01-08 12:40:00,24.64,24.66,24.63,24.66,30800.0,18.5754,18.5905,18.5679,18.5905,30800.0
2010-01-08 12:50:00,24.66,24.66,24.61,24.62,31400.0,18.5905,18.5905,18.5528,18.5604,31400.0
2010-01-08 13:00:00,24.62,24.65,24.62,24.63,22100.0,18.5604,18.583,18.5604,18.5679,22100.0
2010-01-08 13:10:00,24.64,24.65,24.63,24.64,36600.0,18.5754,18.583,18.5679,18.5754,36600.0
2010-01-08 13:20:00,24.65,24.66,24.63,24.66,39900.0,18.583,18.5905,18.5679,18.5905,39900.0
2010-01-08 13:30:00,24.66,24.68,24.65,24.67,40000.0,18.5905,18.6056,18.583,18.598,40000.0
2010-01-08 13:40:00,24.66,24.68,24.64,24.65,27000.0,18.5905,18.6056,18.5754,18.583,27000.0
2010-01-08 13:50:00,24.66,24.66,24.63,24.64,30200.0,18.5905,18.5905,18.5679,18.5754,30200.0
2010-01-08 14:00:00,24.64,24.66,24.63,24.66,25200.0,18.5754,18.5905,18.5679,18.5905,25200.0
2010-01-08 14:10:00,24.65,24.67,24.65,24.66,30400.0,18.583,18.598,18.583,18.5905,30400.0
2010-01-08 14:20:00,24.66,24.67,24.6,24.6,48100.0,18.5905,18.598,18.5453,18.5453,48100.0
2010-01-08 14:30:00,24.6,24.61,24.58,24.58,42300.0,18.5453,18.5528,18.5302,18.5302,42300.0
2010-01-08 14:40:00,24.58,24.62,24.56,24.57,32100.0,18.5302,18.5604,18.5151,18.5227,32100.0
2010-01-08 14:50:00,24.57,24.58,24.55,24.58,28800.0,18.5227,18.5302,18.5076,18.5302,28800.0
2010-01-08 15:00:00,24.58,24.59,24.57,24.59,27500.0,18.5302,18.5377,18.5227,18.5377,27500.0
2010-01-08 15:10:00,24.58,24.59,24.58,24.59,37100.0,18.5302,18.5377,18.5302,18.5377,37100.0
2010-01-08 15:20:00,24.58,24.59,24.57,24.58,49300.0,18.5302,18.5377,18.5227,18.5302,49300.0
2010-01-08 15:30:00,24.58,24.58,24.48,24.5,77000.0,18.5302,18.5302,18.4548,18.4699,77000.0
2010-01-08 15:40:00,24.5,24.55,24.48,24.5,150400.0,18.4699,18.5076,18.4548,18.4699,150400.0
2010-01-08 15:50:00,24.49,24.6,24.49,24.51,218900.0,18.4624,18.5453,18.4624,18.4774,218900.0
2010-01-11 09:30:00,24.69,24.87,24.69,24.87,27000.0,18.6131,18.7488,18.6131,18.7488,27000.0
2010-01-11 09:40:00,24.86,24.87,24.75,24.82,20900.0,18.7413,18.7488,18.6584,18.7111,20900.0
2010-01-11 09:50:00,24.82,24.83,24.7,24.75,36800.0,18.7111,18.7187,18.6207,18.6584,36800.0
2010-01-11 10:00:00,24.76,24.8,24.74,24.75,35200.0,18.6659,18.6961,18.6508,18.6584,35200.0
2010-01-11 10:10:00,24.75,24.79,24.73,24.79,30700.0,18.6584,18.6885,18.6433,18.6885,30700.0
2010-01-11 10:20:00,24.79,24.8,24.77,24.78,30300.0,18.6885,18.6961,18.6734,18.681,30300.0
2010-01-11 10:30:00,24.77,24.8,24.77,24.79,28200.0,18.6734,18.6961,18.6734,18.6885,28200.0
2010-01-11 10:40:00,24.8,24.8,24.78,24.8,16900.0,18.6961,18.6961,18.681,18.6961,16900.0
2010-01-11 10:50:00,24.8,24.8,24.73,24.74,21200.0,18.6961,18.6961,18.6433,18.6508,21200.0
2010-01-11 11:00:00,24.74,24.77,24.72,24.76,39600.0,18.6508,18.6734,18.6357,18.6659,39600.0
2010-01-11 11:10:00,24.76,24.8,24.74,24.8,124500.0,18.6659,18.6961,18.6508,18.6961,124500.0
2010-01-11 11:20:00,24.8,24.85,24.79,24.83,37800.0,18.6961,18.7337,18.6885,18.7187,37800.0
2010-01-11 11:30:00,24.82,24.85,24.8,24.81,38800.0,18.7111,18.7337,18.6961,18.7036,38800.0
2010-01-11 11:40:00,24.8,24.81,24.75,24.76,34200.0,18.6961,18.7036,18.6584,18.6659,34200.0
2010-01-11 11:50:00,24.75,24.76,24.69,24.71,56400.0,18.6584,18.6659,18.6131,18.6282,56400.0
2010-01-11 12:00:00,24.7,24.73,24.7,24.73,68800.0,18.6207,18.6433,18.6207,18.6433,68800.0
2010-01-11 12:10:00,24.73,24.77,24.73,24.77,18300.0,18.6433,18.6734,18.6433,18.6734,18300.0
2010-01-11 12:20:00,24.76,24.81,24.76,24.8,40400.0,18.6659,18.7036,18.6659,18.6961,40400.0
2010-01-11 12:30:00,24.8,24.81,24.79,24.8,35100.0,18.6961,18.7036,18.6885,18.6961,35100.0
2010-01-11 12:40:00,24.8,24.81,24.75,24.75,32500.0,18.6961,18.7036,18.6584,18.6584,32500.0
2010-01-11 12:50:00,24.75,24.79,24.74,24.79,18800.0,18.6584,18.6885,18.6508,18.6885,18800.0
2010-01-11 13:00:00,24.79,24.82,24.79,24.82,27900.0,18.6885,18.7111,18.6885,18.7111,27900.0
2010-01-11 13:10:00,24.81,24.94,24.81,24.94,55800.0,18.7036,18.8016,18.7036,18.8016,55800.0
2010-01-11 13:20:00,24.94,25.0,24.92,24.92,71900.0,18.8016,18.8468,18.7865,18.7865,71900.0
2010-01-11 13:30:00,24.92,24.93,24.86,24.9,453400.0,18.7865,18.7941,18.7413,18.7714,453400.0
2010-01-11 13:40:00,24.9,24.92,24.88,24.92,94300.0,18.7714,18.7865,18.7564,18.7865,94300.0
2010-01-11 13:50:00,24.92,24.92,24.85,24.85,34400.0,18.7865,18.7865,18.7337,18.7337,34400.0
2010-01-11 14:00:00,24.85,24.85,24.72,24.74,54400.0,18.7337,18.7337,18.6357,18.6508,54400.0
2010-01-11 14:10:00,24.74,24.8,24.74,24.75,25600.0,18.6508,18.6961,18.6508,18.6584,25600.0
2010-01-11 14:20:00,24.75,24.76,24.7,24.7,21500.0,18.6584,18.6659,18.6207,18.6207,21500.0
2010-01-11 14:30:00,24.69,24.74,24.69,24.73,34400.0,18.6131,18.6508,18.6131,18.6433,34400.0
2010-01-11 14:40:00,24.73,24.77,24.73,24.77,32400.0,18.6433,18.6734,18.6433,18.6734,32400.0
2010-01-11 14:50:00,24.77,24.77,24.74,24.74,25200.0,18.6734,18.6734,18.6508,18.6508,25200.0
2010-01-11 15:00:00,24.74,24.79,24.73,24.74,50600.0,18.6508,18.6885,18.6433,18.6508,50600.0
2010-01-11 15:10:00,24.74,24.74,24.7,24.72,23000.0,18.6508,18.6508,18.6207,18.6357,23000.0
2010-01-11 15:20:00,24.72,24.72,24.69,24.7,32600.0,18.6357,18.6357,18.6131,18.6207,32600.0
2010-01-11 15:30:00,24.7,24.78,24.69,24.77,57200.0,18.6207,18.681,18.6131,18.6734,57200.0
2010-01-11 15:40:00,24.77,24.8,24.73,24.75,65000.0,18.6734,18.6961,18.6433,18.6584,65000.0
2010-01-11 15:50:00,24.74,24.78,24.74,24.77,123200.0,18.6508,18.681,18.6508,18.6734,123200.0
2010-01-12 09:30:00,24.6,24.6,24.5,24.51,24200.0,18.5453,18.5453,18.4699,18.4774,24200.0
2010-01-12 09:40:00,24.51,24.51,24.2,24.27,58500.0,18.4774,18.4774,18.2437,18.2965,58500.0
2010-01-12 09:50:00,24.28,24.36,24.28,24.36,47800.0,18.304,18.3643,18.304,18.3643,47800.0
2010-01-12 10:00:00,24.38,24.58,24.36,24.56,256600.0,18.3794,18.5302,18.3643,18.5151,256600.0
2010-01-12 10:10:00,24.56,24.56,24.42,24.47,92700.0,18.5151,18.5151,18.4096,18.4473,92700.0
2010-01-12 10:20:00,24.47,24.55,24.39,24.52,27200.0,18.4473,18.5076,18.387,18.485,27200.0
2010-01-12 10:30:00,24.51,24.51,24.35,24.35,271900.0,18.4774,18.4774,18.3568,18.3568,271900.0
2010-01-12 10:40:00,24.35,24.35,24.26,24.28,50100.0,18.3568,18.3568,18.289,18.304,50100.0
2010-01-12 10:50:00,24.28,24.31,24.25,24.25,34200.0,18.304,18.3267,18.2814,18.2814,34200.0
2010-01-12 11:00:00,24.25,24.27,24.21,24.21,29500.0,18.2814,18.2965,18.2513,18.2513,29500.0
2010-01-12 11:10:00,24.22,24.23,24.19,24.19,24300.0,18.2588,18.2663,18.2362,18.2362,24300.0
2010-01-12 11:20:00,24.2,24.24,24.2,24.21,30800.0,18.2437,18.2739,18.2437,18.2513,30800.0
2010-01-12 11:30:00,24.22,24.29,24.21,24.21,55100.0,18.2588,18.3116,18.2513,18.2513,55100.0
2010-01-12 11:40:00,24.21,24.3,24.19,24.3,133600.0,18.2513,18.3191,18.2362,18.3191,133600.0
2010-01-12 11:50:00,24.29,24.33,24.24,24.25,22900.0,18.3116,18.3417,18.2739,18.2814,22900.0
2010-01-12 12:00:00,24.25,24.35,24.25,24.34,127000.0,18.2814,18.3568,18.2814,18.3493,127000.0
2010-01-12 12:10:00,24.34,24.36,24.33,24.34,31600.0,18.3493,18.3643,18.3417,18.3493,31600.0
2010-01-12 12:20:00,24.34,24.34,24.28,24.3,225900.0,18.3493,18.3493,18.304,18.3191,225900.0
2010-01-12 12:30:00,24.3,24.31,24.26,24.29,48700.0,18.3191,18.3267,18.289,18.3116,48700.0
2010-01-12 12:40:00,24.29,24.3,24.25,24.26,39000.0,18.3116,18.3191,18.2814,18.289,39000.0
2010-01-12 12:50:00,24.25,24.26,24.21,24.24,40600.0,18.2814,18.289,18.2513,18.2739,40600.0
2010-01-12 13:00:00,24.24,24.26,24.23,24.26,38000.0,18.2739,18.289,18.2663,18.289,38000.0
2010-01-12 13:10:00,24.25,24.26,24.24,24.25,29100.0,18.2814,18.289,18.2739,18.2814,29100.0
2010-01-12 13:20:00,24.24,24.25,24.22,24.25,36200.0,18.2739,18.2814,18.2588,18.2814,36200.0
2010-01-12 13:30:00,24.24,24.25,24.22,24.22,35100.0,18.2739,18.2814,18.2588,18.2588,35100.0
2010-01-12 13:40:00,24.22,24.27,24.22,24.25,168900.0,18.2588,18.2965,18.2588,18.2814,168900.0
2010-01-12 13:50:00,24.25,24.26,24.21,24.26,35500.0,18.2814,18.289,18.2513,18.289,35500.0
2010-01-12 14:00:00,24.26,24.27,24.21,24.21,81700.0,18.289,18.2965,18.2513,18.2513,81700.0
2010-01-12 14:10:00,24.21,24.22,24.2,24.2,42300.0,18.2513,18.2588,18.2437,18.2437,42300.0
2010-01-12 14:20:00,24.2,24.21,24.17,24.21,123700.0,18.2437,18.2513,18.2211,18.2513,123700.0
2010-01-12 14:30:00,24.22,24.26,24.17,24.17,81000.0,18.2588,18.289,18.2211,18.2211,81000.0
2010-01-12 14:40:00,24.17,24.2,24.16,24.19,40700.0,18.2211,18.2437,18.2136,18.2362,40700.0
2010-01-12 14:50:00,24.2,24.2,24.12,24.12,100000.0,18.2437,18.2437,18.1834,18.1834,100000.0
2010-01-12 15:00:00,24.11,24.11,24.07,24.08,52300.0,18.1759,18.1759,18.1457,18.1533,52300.0
2010-01-12 15:10:00,24.08,24.1,24.06,24.06,67100.0,18.1533,18.1683,18.1382,18.1382,67100.0
2010-01-12 15:20:00,24.07,24.15,24.03,24.05,91400.0,18.1457,18.206,18.1156,18.1306,91400.0
2010-01-12 15:30:00,24.07,24.1,24.05,24.07,63900.0,18.1457,18.1683,18.1306,18.1457,63900.0
2010-01-12 15:40:00,24.06,24.06,24.02,24.02,186800.0,18.1382,18.1382,18.108,18.108,186800.0
2010-01-12 15:50:00,24.02,24.06,24.0,24.05,371200.0,18.108,18.1382,18.093,18.1306,371200.0
2010-01-13 09:30:00,24.13,24.28,24.1,24.1,69900.0,18.191,18.304,18.1683,18.1683,69900.0
2010-01-13 09:40:00,24.09,24.22,24.08,24.21,44800.0,18.1608,18.2588,18.1533,18.2513,44800.0
2010-01-13 09:50:00,24.22,24.26,24.19,24.26,109300.0,18.2588,18.289,18.2362,18.289,109300.0
2010-01-13 10:00:00,24.26,24.28,24.23,24.26,77600.0,18.289,18.304,18.2663,18.289,77600.0
2010-01-13 10:10:00,24.27,24.28,24.22,24.22,67600.0,18.2965,18.304,18.2588,18.2588,67600.0
2010-01-13 10:20:00,24.22,24.26,24.21,24.26,21100.0,18.2588,18.289,18.2513,18.289,21100.0
2010-01-13 10:30:00,24.25,24.29,24.23,24.25,54100.0,18.2814,18.3116,18.2663,18.2814,54100.0
2010-01-13 10:40:00,24.25,24.25,24.22,24.22,49700.0,18.2814,18.2814,18.2588,18.2588,49700.0
2010-01-13 10:50:00,24.22,24.25,24.21,24.24,69700.0,18.2588,18.2814,18.2513,18.2739,69700.0
2010-01-13 11:00:00,24.23,24.26,24.23,24.26,37500.0,18.2663,18.289,18.2663,18.289,37500.0
2010-01-13 11:10:00,24.25,24.28,24.25,24.26,20100.0,18.2814,18.304,18.2814,18.289,20100.0
2010-01-13 11:20:00,24.26,24.27,24.25,24.25,32500.0,18.289,18.2965,18.2814,18.2814,32500.0
2010-01-13 11:30:00,24.25,24.28,24.25,24.27,47500.0,18.2814,18.304,18.2814,18.2965,47500.0
2010-01-13 11:40:00,24.27,24.29,24.25,24.25,27100.0,18.2965,18.3116,18.2814,18.2814,27100.0
2010-01-13 11:50:00,24.25,24.26,24.25,24.26,34300.0,18.2814,18.289,18.2814,18.289,34300.0
2010-01-13 12:00:00,24.25,24.26,24.25,24.25,27500.0,18.2814,18.289,18.2814,18.2814,27500.0
2010-01-13 12:10:00,24.26,24.26,24.25,24.26,61700.0,18.289,18.289,18.2814,18.289,61700.0
2010-01-13 12:20:00,24.25,24.28,24.25,24.28,48700.0,18.2814,18.304,18.2814,18.304,48700.0
2010-01-13 12:30:00,24.28,24.29,24.27,24.28,41000.0,18.304,18.3116,18.2965,18.304,41000.0
2010-01-13 12:40:00,24.29,24.29,24.28,24.28,34700.0,18.3116,18.3116,18.304,18.304,34700.0
2010-01-13 12:50:00,24.29,24.31,24.28,24.31,35600.0,18.3116,18.3267,18.304,18.3267,35600.0
2010-01-13 13:00:00,24.31,24.33,24.3,24.33,45300.0,18.3267,18.3417,18.3191,18.3417,45300.0
2010-01-13 13:10:00,24.33,24.33,24.3,24.33,32300.0,18.3417,18.3417,18.3191,18.3417,32300.0
2010-01-13 13:20:00,24.33,24.33,24.3,24.31,27300.0,18.3417,18.3417,18.3191,18.3267,27300.0
2010-01-13 13:30:00,24.32,24.32,24.3,24.31,185100.0,18.3342,18.3342,18.3191,18.3267,185100.0
2010-01-13 13:40:00,24.31,24.32,24.3,24.31,14800.0,18.3267,18.3342,18.3191,18.3267,14800.0
2010-01-13 13:50:00,24.31,24.32,24.29,24.3,72900.0,18.3267,18.3342,18.3116,18.3191,72900.0
2010-01-13 14:00:00,24.3,24.33,24.26,24.26,123900.0,18.3191,18.3417,18.289,18.289,123900.0
2010-01-13 14:10:00,24.26,24.27,24.25,24.26,30000.0,18.289,18.2965,18.2814,18.289,30000.0
2010-01-13 14:20:00,24.27,24.27,24.26,24.27,27900.0,18.2965,18.2965,18.289,18.2965,27900.0
2010-01-13 14:30:00,24.27,24.31,24.26,24.27,56900.0,18.2965,18.3267,18.289,18.2965,56900.0
2010-01-13 14:40:00,24.27,24.3,24.25,24.3,39000.0,18.2965,18.3191,18.2814,18.3191,39000.0
2010-01-13 14:50:00,24.3,24.31,24.29,24.3,116300.0,18.3191,18.3267,18.3116,18.3191,116300.0
2010-01-13 15:00:00,24.3,24.31,24.28,24.29,124500.0,18.3191,18.3267,18.304,18.3116,124500.0
2010-01-13 15:10:00,24.29,24.31,24.28,24.31,108500.0,18.3116,18.3267,18.304,18.3267,108500.0
2010-01-13 15:20:00,24.3,24.33,24.28,24.29,203300.0,18.3191,18.3417,18.304,18.3116,203300.0
2010-01-13 15:30:00,24.28,24.32,24.28,24.31,87200.0,18.304,18.3342,18.304,18.3267,87200.0
2010-01-13 15:40:00,24.31,24.35,24.28,24.3,118300.0,18.3267,18.3568,18.304,18.3191,118300.0
2010-01-13 15:50:00,24.3,24.3,24.26,24.28,233800.0,18.3191,18.3191,18.289,18.304,233800.0
2010-01-14 09:30:00,24.25,24.34,24.09,24.22,26200.0,18.2814,18.3493,18.1608,18.2588,26200.0
2010-01-14 09:40:00,24.22,24.22,24.09,24.17,44600.0,18.2588,18.2588,18.1608,18.2211,44600.0
2010-01-14 09:50:00,24.17,24.23,24.17,24.2,26100.0,18.2211,18.2663,18.2211,18.2437,26100.0
2010-01-14 10:00:00,24.2,24.25,24.19,24.24,65700.0,18.2437,18.2814,18.2362,18.2739,65700.0
2010-01-14 10:10:00,24.24,24.25,24.2,24.2,26900.0,18.2739,18.2814,18.2437,18.2437,26900.0
2010-01-14 10:20:00,24.2,24.23,24.19,24.23,15100.0,18.2437,18.2663,18.2362,18.2663,15100.0
2010-01-14 10:30:00,24.23,24.24,24.2,24.22,40300.0,18.2663,18.2739,18.2437,18.2588,40300.0
2010-01-14 10:40:00,24.22,24.23,24.17,24.18,95700.0,18.2588,18.2663,18.2211,18.2287,95700.0
2010-01-14 10:50:00,24.18,24.19,24.15,24.16,27000.0,18.2287,18.2362,18.206,18.2136,27000.0
2010-01-14 11:00:00,24.15,24.18,24.14,24.18,29100.0,18.206,18.2287,18.1985,18.2287,29100.0
2010-01-14 11:10:00,24.18,24.18,24.14,24.15,33000.0,18.2287,18.2287,18.1985,18.206,33000.0
2010-01-14 11:20:00,24.14,24.17,24.12,24.16,45200.0,18.1985,18.2211,18.1834,18.2136,45200.0
2010-01-14 11:30:00,24.16,24.18,24.06,24.07,68700.0,18.2136,18.2287,18.1382,18.1457,68700.0
2010-01-14 11:40:00,24.07,24.11,24.06,24.11,31400.0,18.1457,18.1759,18.1382,18.1759,31400.0
2010-01-14 11:50:00,24.1,24.12,24.08,24.1,42400.0,18.1683,18.1834,18.1533,18.1683,42400.0
2010-01-14 12:00:00,24.1,24.11,24.1,24.1,28100.0,18.1683,18.1759,18.1683,18.1683,28100.0
2010-01-14 12:10:00,24.1,24.1,24.06,24.06,52200.0,18.1683,18.1683,18.1382,18.1382,52200.0
2010-01-14 12:20:00,24.07,24.07,24.02,24.05,55500.0,18.1457,18.1457,18.108,18.1306,55500.0
2010-01-14 12:30:00,24.05,24.08,24.05,24.06,32300.0,18.1306,18.1533,18.1306,18.1382,32300.0
2010-01-14 12:40:00,24.06,24.09,24.02,24.02,28100.0,18.1382,18.1608,18.108,18.108,28100.0
2010-01-14 12:50:00,24.03,24.06,24.02,24.05,16200.0,18.1156,18.1382,18.108,18.1306,16200.0
2010-01-14 13:00:00,24.05,24.06,24.04,24.05,27000.0,18.1306,18.1382,18.1231,18.1306,27000.0
2010-01-14 13:10:00,24.05,24.05,24.0,24.02,62100.0,18.1306,18.1306,18.093,18.108,62100.0
2010-01-14 13:20:00,24.02,24.09,24.02,24.09,35500.0,18.108,18.1608,18.108,18.1608,35500.0
2010-01-14 13:30:00,24.09,24.11,24.08,24.1,48600.0,18.1608,18.1759,18.1533,18.1683,48600.0
2010-01-14 13:40:00,24.1,24.1,24.05,24.08,33900.0,18.1683,18.1683,18.1306,18.1533,33900.0
2010-01-14 13:50:00,24.08,24.12,24.08,24.11,28900.0,18.1533,18.1834,18.1533,18.1759,28900.0
2010-01-14 14:00:00,24.11,24.13,24.11,24.11,31900.0,18.1759,18.191,18.1759,18.1759,31900.0
2010-01-14 14:10:00,24.11,24.11,24.04,24.04,40300.0,18.1759,18.1759,18.1231,18.1231,40300.0
2010-01-14 14:20:00,24.05,24.08,24.04,24.08,18500.0,18.1306,18.1533,18.1231,18.1533,18500.0
2010-01-14 14:30:00,24.07,24.09,24.07,24.09,14600.0,18.1457,18.1608,18.1457,18.1608,14600.0
2010-01-14 14:40:00,24.08,24.09,24.05,24.06,26600.0,18.1533,18.1608,18.1306,18.1382,26600.0
2010-01-14 14:50:00,24.06,24.07,24.02,24.03,57200.0,18.1382,18.1457,18.108,18.1156,57200.0
2010-01-14 15:00:00,24.04,24.05,24.03,24.03,57800.0,18.1231,18.1306,18.1156,18.1156,57800.0
2010-01-14 15:10:00,24.03,24.09,24.02,24.08,180900.0,18.1156,18.1608,18.108,18.1533,180900.0
2010-01-14 15:20:00,24.08,24.09,24.05,24.06,40700.0,18.1533,18.1608,18.1306,18.1382,40700.0
2010-01-14 15:30:00,24.06,24.21,24.05,24.1,180500.0,18.1382,18.2513,18.1306,18.1683,180500.0
2010-01-14 15:40:00,24.1,24.11,24.08,24.09,84100.0,18.1683,18.1759,18.1533,18.1608,84100.0
2010-01-14 15:50:00,24.08,24.09,24.06,24.06,179500.0,18.1533,18.1608,18.1382,18.1382,179500.0
2010-01-15 09:30:00,24.62,25.13,24.62,24.84,318400.0,18.5604,18.9448,18.5604,18.7262,318400.0
2010-01-15 09:40:00,24.84,24.84,24.7,24.75,182300.0,18.7262,18.7262,18.6207,18.6584,182300.0
2010-01-15 09:50:00,24.76,24.81,24.73,24.8,270600.0,18.6659,18.7036,18.6433,18.6961,270600.0
2010-01-15 10:00:00,24.8,24.85,24.72,24.77,219400.0,18.6961,18.7337,18.6357,18.6734,219400.0
2010-01-15 10:10:00,24.78,24.8,24.75,24.75,130800.0,18.681,18.6961,18.6584,18.6584,130800.0
2010-01-15 10:20:00,24.75,24.79,24.73,24.73,206100.0,18.6584,18.6885,18.6433,18.6433,206100.0
2010-01-15 10:30:00,24.73,24.73,24.53,24.57,120900.0,18.6433,18.6433,18.4925,18.5227,120900.0
2010-01-15 10:40:00,24.57,24.61,24.5,24.53,106200.0,18.5227,18.5528,18.4699,18.4925,106200.0
2010-01-15 10:50:00,24.53,24.58,24.5,24.58,102300.0,18.4925,18.5302,18.4699,18.5302,102300.0
2010-01-15 11:00:00,24.58,24.61,24.51,24.52,66300.0,18.5302,18.5528,18.4774,18.485,66300.0
2010-01-15 11:10:00,24.53,24.53,24.45,24.49,113600.0,18.4925,18.4925,18.4322,18.4624,113600.0
2010-01-15 11:20:00,24.48,24.48,24.36,24.39,113400.0,18.4548,18.4548,18.3643,18.387,113400.0
2010-01-15 11:30:00,24.39,24.45,24.38,24.44,56500.0,18.387,18.4322,18.3794,18.4247,56500.0
2010-01-15 11:40:00,24.45,24.45,24.39,24.41,36000.0,18.4322,18.4322,18.387,18.402,36000.0
2010-01-15 11:50:00,24.4,24.42,24.31,24.35,63700.0,18.3945,18.4096,18.3267,18.3568,63700.0
2010-01-15 12:00:00,24.35,24.37,24.31,24.36,54400.0,18.3568,18.3719,18.3267,18.3643,54400.0
2010-01-15 12:10:00,24.37,24.39,24.35,24.38,58700.0,18.3719,18.387,18.3568,18.3794,58700.0
2010-01-15 12:20:00,24.37,24.39,24.36,24.37,60800.0,18.3719,18.387,18.3643,18.3719,60800.0
2010-01-15 12:30:00,24.37,24.48,24.37,24.43,86600.0,18.3719,18.4548,18.3719,18.4171,86600.0
2010-01-15 12:40:00,24.43,24.44,24.4,24.42,64300.0,18.4171,18.4247,18.3945,18.4096,64300.0
2010-01-15 12:50:00,24.42,24.46,24.41,24.45,52500.0,18.4096,18.4397,18.402,18.4322,52500.0
2010-01-15 13:00:00,24.45,24.48,24.45,24.48,34100.0,18.4322,18.4548,18.4322,18.4548,34100.0
2010-01-15 13:10:00,24.47,24.53,24.47,24.53,31400.0,18.4473,18.4925,18.4473,18.4925,31400.0
2010-01-15 13:20:00,24.53,24.55,24.5,24.52,55100.0,18.4925,18.5076,18.4699,18.485,55100.0
2010-01-15 13:30:00,24.52,24.52,24.47,24.5,89600.0,18.485,18.485,18.4473,18.4699,89600.0
2010-01-15 13:40:00,24.5,24.56,24.49,24.54,64900.0,18.4699,18.5151,18.4624,18.5,64900.0
2010-01-15 13:50:00,24.54,24.54,24.48,24.51,47100.0,18.5,18.5,18.4548,18.4774,47100.0
2010-01-15 14:00:00,24.52,24.54,24.5,24.52,107500.0,18.485,18.5,18.4699,18.485,107500.0
2010-01-15 14:10:00,24.53,24.53,24.37,24.44,123300.0,18.4925,18.4925,18.3719,18.4247,123300.0
2010-01-15 14:20:00,24.44,24.46,24.42,24.45,37200.0,18.4247,18.4397,18.4096,18.4322,37200.0
2010-01-15 14:30:00,24.45,24.5,24.43,24.5,78700.0,18.4322,18.4699,18.4171,18.4699,78700.0
2010-01-15 14:40:00,24.5,24.55,24.4,24.41,102800.0,18.4699,18.5076,18.3945,18.402,102800.0
2010-01-15 14:50:00,24.41,24.44,24.38,24.38,47900.0,18.402,18.4247,18.3794,18.3794,47900.0
2010-01-15 15:00:00,24.39,24.44,24.38,24.39,80900.0,18.387,18.4247,18.3794,18.387,80900.0
2010-01-15 15:10:00,24.39,24.46,24.38,24.46,143000.0,18.387,18.4397,18.3794,18.4397,143000.0
2010-01-15 15:20:00,24.45,24.46,24.42,24.43,84200.0,18.4322,18.4397,18.4096,18.4171,84200.0
2010-01-15 15:30:00,24.42,24.5,24.42,24.43,127400.0,18.4096,18.4699,18.4096,18.4171,127400.0
2010-01-15 15:40:00,24.43,24.44,24.33,24.35,287100.0,18.4171,18.4247,18.3417,18.3568,287100.0
2010-01-15 15:50:00,24.35,24.43,24.35,24.41,419400.0,18.3568,18.4171,18.3568,18.402,419400.0
2010-01-19 09:30:00,24.3,24.73,24.3,24.62,116000.0,18.3191,18.6433,18.3191,18.5604,116000.0
2010-01-19 09:40:00,24.61,24.72,24.61,24.71,69200.0,18.5528,18.6357,18.5528,18.6282,69200.0
2010-01-19 09:50:00,24.69,24.7,24.61,24.62,48600.0,18.6131,18.6207,18.5528,18.5604,48600.0
2010-01-19 10:00:00,24.62,24.66,24.58,24.64,72400.0,18.5604,18.5905,18.5302,18.5754,72400.0
2010-01-19 10:10:00,24.64,24.67,24.6,24.6,51500.0,18.5754,18.598,18.5453,18.5453,51500.0
2010-01-19 10:20:00,24.61,24.7,24.6,24.7,62000.0,18.5528,18.6207,18.5453,18.6207,62000.0
2010-01-19 10:30:00,24.67,24.67,24.6,24.6,32800.0,18.598,18.598,18.5453,18.5453,32800.0
2010-01-19 10:40:00,24.61,24.73,24.61,24.73,63300.0,18.5528,18.6433,18.5528,18.6433,63300.0
2010-01-19 10:50:00,24.74,24.8,24.74,24.75,44300.0,18.6508,18.6961,18.6508,18.6584,44300.0
2010-01-19 11:00:00,24.76,24.78,24.73,24.74,56700.0,18.6659,18.681,18.6433,18.6508,56700.0
2010-01-19 11:10:00,24.74,24.74,24.67,24.68,45300.0,18.6508,18.6508,18.598,18.6056,45300.0
2010-01-19 11:20:00,24.68,24.69,24.63,24.65,36400.0,18.6056,18.6131,18.5679,18.583,36400.0
2010-01-19 11:30:00,24.65,24.76,24.65,24.7,332400.0,18.583,18.6659,18.583,18.6207,332400.0
2010-01-19 11:40:00,24.7,24.85,24.7,24.84,77900.0,18.6207,18.7337,18.6207,18.7262,77900.0
2010-01-19 11:50:00,24.85,24.92,24.84,24.88,75800.0,18.7337,18.7865,18.7262,18.7564,75800.0
2010-01-19 12:00:00,24.88,24.95,24.88,24.93,60700.0,18.7564,18.8091,18.7564,18.7941,60700.0
2010-01-19 12:10:00,24.93,24.95,24.92,24.95,59600.0,18.7941,18.8091,18.7865,18.8091,59600.0
2010-01-19 12:20:00,24.95,24.95,24.8,24.81,121200.0,18.8091,18.8091,18.6961,18.7036,121200.0
2010-01-19 12:30:00,24.8,24.91,24.73,24.73,116700.0,18.6961,18.779,18.6433,18.6433,116700.0
2010-01-19 12:40:00,24.72,24.84,24.69,24.82,49300.0,18.6357,18.7262,18.6131,18.7111,49300.0
2010-01-19 12:50:00,24.82,24.89,24.8,24.81,36700.0,18.7111,18.7639,18.6961,18.7036,36700.0
2010-01-19 13:00:00,24.8,24.8,24.73,24.74,51100.0,18.6961,18.6961,18.6433,18.6508,51100.0
2010-01-19 13:10:00,24.74,24.75,24.73,24.75,39700.0,18.6508,18.6584,18.6433,18.6584,39700.0
2010-01-19 13:20:00,24.75,24.76,24.69,24.72,61500.0,18.6584,18.6659,18.6131,18.6357,61500.0
2010-01-19 13:30:00,24.73,24.73,24.69,24.71,131000.0,18.6433,18.6433,18.6131,18.6282,131000.0
2010-01-19 13:40:00,24.72,24.74,24.71,24.74,21800.0,18.6357,18.6508,18.6282,18.6508,21800.0
2010-01-19 13:50:00,24.74,24.74,24.71,24.74,32800.0,18.6508,18.6508,18.6282,18.6508,32800.0
2010-01-19 14:00:00,24.74,24.74,24.7,24.73,58800.0,18.6508,18.6508,18.6207,18.6433,58800.0
2010-01-19 14:10:00,24.73,24.73,24.7,24.72,38200.0,18.6433,18.6433,18.6207,18.6357,38200.0
2010-01-19 14:20:00,24.71,24.74,24.69,24.74,46500.0,18.6282,18.6508,18.6131,18.6508,46500.0
2010-01-19 14:30:00,24.74,24.84,24.73,24.84,39800.0,18.6508,18.7262,18.6433,18.7262,39800.0
2010-01-19 14:40:00,24.84,24.92,24.84,24.92,42600.0,18.7262,18.7865,18.7262,18.7865,42600.0
2010-01-19 14:50:00,24.92,25.0,24.92,25.0,69200.0,18.7865,18.8468,18.7865,18.8468,69200.0
2010-01-19 15:00:00,25.0,25.03,24.9,24.91,109000.0,18.8468,18.8694,18.7714,18.779,109000.0
2010-01-19 15:10:00,24.91,24.91,24.79,24.86,69000.0,18.779,18.779,18.6885,18.7413,69000.0
2010-01-19 15:20:00,24.86,24.98,24.82,24.98,131400.0,18.7413,18.8317,18.7111,18.8317,131400.0
2010-01-19 15:30:00,24.97,25.07,24.96,25.05,99100.0,18.8242,18.8996,18.8167,18.8845,99100.0
2010-01-19 15:40:00,25.06,25.12,25.05,25.1,179100.0,18.8921,18.9373,18.8845,18.9222,179100.0
2010-01-19 15:50:00,25.1,25.15,25.08,25.14,243000.0,18.9222,18.9599,18.9071,18.9524,243000.0
2010-01-20 09:30:00,25.04,25.05,24.84,24.88,124400.0,18.877,18.8845,18.7262,18.7564,124400.0
2010-01-20 09:40:00,24.86,24.86,24.66,24.77,86000.0,18.7413,18.7413,18.5905,18.6734,86000.0
2010-01-20 09:50:00,24.76,24.88,24.76,24.84,77900.0,18.6659,18.7564,18.6659,18.7262,77900.0
2010-01-20 10:00:00,24.84,24.84,24.6,24.8,209200.0,18.7262,18.7262,18.5453,18.6961,209200.0
2010-01-20 10:10:00,24.8,24.85,24.7,24.75,113200.0,18.6961,18.7337,18.6207,18.6584,113200.0
2010-01-20 10:20:00,24.74,24.74,24.6,24.65,100700.0,18.6508,18.6508,18.5453,18.583,100700.0
2010-01-20 10:30:00,24.65,24.66,24.58,24.63,46900.0,18.583,18.5905,18.5302,18.5679,46900.0
2010-01-20 10:40:00,24.62,24.68,24.56,24.58,64300.0,18.5604,18.6056,18.5151,18.5302,64300.0
2010-01-20 10:50:00,24.58,24.6,24.5,24.54,56100.0,18.5302,18.5453,18.4699,18.5,56100.0
2010-01-20 11:00:00,24.55,24.6,24.53,24.57,31400.0,18.5076,18.5453,18.4925,18.5227,31400.0
2010-01-20 11:10:00,24.56,24.72,24.55,24.7,35300.0,18.5151,18.6357,18.5076,18.6207,35300.0
2010-01-20 11:20:00,24.7,24.7,24.6,24.62,32800.0,18.6207,18.6207,18.5453,18.5604,32800.0
2010-01-20 11:30:00,24.62,24.65,24.6,24.63,21100.0,18.5604,18.583,18.5453,18.5679,21100.0
2010-01-20 11:40:00,24.63,24.65,24.59,24.6,56200.0,18.5679,18.583,18.5377,18.5453,56200.0
2010-01-20 11:50:00,24.6,24.6,24.59,24.6,15300.0,18.5453,18.5453,18.5377,18.5453,15300.0
2010-01-20 12:00:00,24.6,24.71,24.59,24.6,67600.0,18.5453,18.6282,18.5377,18.5453,67600.0
2010-01-20 12:10:00,24.6,24.62,24.59,24.6,38200.0,18.5453,18.5604,18.5377,18.5453,38200.0
2010-01-20 12:20:00,24.6,24.64,24.59,24.59,36900.0,18.5453,18.5754,18.5377,18.5377,36900.0
2010-01-20 12:30:00,24.6,24.72,24.6,24.71,240600.0,18.5453,18.6357,18.5453,18.6282,240600.0
2010-01-20 12:40:00,24.72,24.75,24.64,24.65,78700.0,18.6357,18.6584,18.5754,18.583,78700.0
2010-01-20 12:50:00,24.65,24.68,24.64,24.66,48900.0,18.583,18.6056,18.5754,18.5905,48900.0
2010-01-20 13:00:00,24.66,24.75,24.65,24.7,137900.0,18.5905,18.6584,18.583,18.6207,137900.0
2010-01-20 13:10:00,24.7,24.71,24.59,24.6,102100.0,18.6207,18.6282,18.5377,18.5453,102100.0
2010-01-20 13:20:00,24.6,24.68,24.59,24.68,53200.0,18.5453,18.6056,18.5377,18.6056,53200.0
2010-01-20 13:30:00,24.68,24.75,24.65,24.74,46700.0,18.6056,18.6584,18.583,18.6508,46700.0
2010-01-20 13:40:00,24.74,24.76,24.69,24.69,42500.0,18.6508,18.6659,18.6131,18.6131,42500.0
2010-01-20 13:50:00,24.69,24.72,24.69,24.7,38300.0,18.6131,18.6357,18.6131,18.6207,38300.0
2010-01-20 14:00:00,24.69,24.69,24.6,24.6,44900.0,18.6131,18.6131,18.5453,18.5453,44900.0
2010-01-20 14:10:00,24.6,24.61,24.55,24.6,59800.0,18.5453,18.5528,18.5076,18.5453,59800.0
2010-01-20 14:20:00,24.6,24.65,24.57,24.59,70800.0,18.5453,18.583,18.5227,18.5377,70800.0
2010-01-20 14:30:00,24.59,24.63,24.59,24.6,52800.0,18.5377,18.5679,18.5377,18.5453,52800.0
2010-01-20 14:40:00,24.6,24.7,24.59,24.6,66100.0,18.5453,18.6207,18.5377,18.5453,66100.0
2010-01-20 14:50:00,24.6,24.66,24.59,24.61,35700.0,18.5453,18.5905,18.5377,18.5528,35700.0
2010-01-20 15:00:00,24.62,24.67,24.59,24.65,94000.0,18.5604,18.598,18.5377,18.583,94000.0
2010-01-20 15:10:00,24.65,24.68,24.63,24.64,66500.0,18.583,18.6056,18.5679,18.5754,66500.0
2010-01-20 15:20:00,24.65,24.75,24.63,24.75,78600.0,18.583,18.6584,18.5679,18.6584,78600.0
2010-01-20 15:30:00,24.75,24.76,24.7,24.7,155700.0,18.6584,18.6659,18.6207,18.6207,155700.0
2010-01-20 15:40:00,24.7,24.71,24.62,24.66,203700.0,18.6207,18.6282,18.5604,18.5905,203700.0
2010-01-20 15:50:00,24.65,24.73,24.65,24.65,407600.0,18.583,18.6433,18.583,18.583,407600.0
2010-01-21 09:30:00,24.63,24.8,24.63,24.7,25500.0,18.5679,18.6961,18.5679,18.6207,25500.0
2010-01-21 09:40:00,24.69,24.7,24.48,24.52,27100.0,18.6131,18.6207,18.4548,18.485,27100.0
2010-01-21 09:50:00,24.54,24.81,24.54,24.74,43300.0,18.5,18.7036,18.5,18.6508,43300.0
2010-01-21 10:00:00,24.76,24.84,24.73,24.82,49700.0,18.6659,18.7262,18.6433,18.7111,49700.0
2010-01-21 10:10:00,24.82,24.83,24.79,24.81,26300.0,18.7111,18.7187,18.6885,18.7036,26300.0
2010-01-21 10:20:00,24.81,24.81,24.57,24.6,89900.0,18.7036,18.7036,18.5227,18.5453,89900.0
2010-01-21 10:30:00,24.6,24.6,24.44,24.48,93800.0,18.5453,18.5453,18.4247,18.4548,93800.0
2010-01-21 10:40:00,24.48,24.58,24.44,24.55,79300.0,18.4548,18.5302,18.4247,18.5076,79300.0
2010-01-21 10:50:00,24.56,24.62,24.5,24.59,56800.0,18.5151,18.5604,18.4699,18.5377,56800.0
2010-01-21 11:00:00,24.59,24.62,24.47,24.5,76300.0,18.5377,18.5604,18.4473,18.4699,76300.0
2010-01-21 11:10:00,24.51,24.53,24.43,24.46,37200.0,18.4774,18.4925,18.4171,18.4397,37200.0
2010-01-21 11:20:00,24.47,24.47,24.41,24.42,18400.0,18.4473,18.4473,18.402,18.4096,18400.0
2010-01-21 11:30:00,24.43,24.46,24.27,24.31,56800.0,18.4171,18.4397,18.2965,18.3267,56800.0
2010-01-21 11:40:00,24.31,24.32,24.11,24.14,77500.0,18.3267,18.3342,18.1759,18.1985,77500.0
2010-01-21 11:50:00,24.14,24.24,24.11,24.12,42500.0,18.1985,18.2739,18.1759,18.1834,42500.0
2010-01-21 12:00:00,24.13,24.19,24.08,24.17,54500.0,18.191,18.2362,18.1533,18.2211,54500.0
2010-01-21 12:10:00,24.17,24.25,24.17,24.19,31400.0,18.2211,18.2814,18.2211,18.2362,31400.0
2010-01-21 12:20:00,24.19,24.21,24.11,24.12,19800.0,18.2362,18.2513,18.1759,18.1834,19800.0
2010-01-21 12:30:00,24.12,24.12,24.02,24.04,70200.0,18.1834,18.1834,18.108,18.1231,70200.0
2010-01-21 12:40:00,24.04,24.15,24.01,24.14,78200.0,18.1231,18.206,18.1005,18.1985,78200.0
2010-01-21 12:50:00,24.14,24.16,24.11,24.16,60900.0,18.1985,18.2136,18.1759,18.2136,60900.0
2010-01-21 13:00:00,24.16,24.17,24.09,24.14,93000.0,18.2136,18.2211,18.1608,18.1985,93000.0
2010-01-21 13:10:00,24.14,24.2,24.13,24.19,33800.0,18.1985,18.2437,18.191,18.2362,33800.0
2010-01-21 13:20:00,24.17,24.22,24.17,24.18,26800.0,18.2211,18.2588,18.2211,18.2287,26800.0
2010-01-21 13:30:00,24.18,24.19,24.11,24.15,105200.0,18.2287,18.2362,18.1759,18.206,105200.0
2010-01-21 13:40:00,24.15,24.17,24.1,24.1,85600.0,18.206,18.2211,18.1683,18.1683,85600.0
2010-01-21 13:50:00,24.1,24.13,24.08,24.13,55600.0,18.1683,18.191,18.1533,18.191,55600.0
2010-01-21 14:00:00,24.13,24.16,24.06,24.08,53500.0,18.191,18.2136,18.1382,18.1533,53500.0
2010-01-21 14:10:00,24.07,24.11,24.07,24.1,47300.0,18.1457,18.1759,18.1457,18.1683,47300.0
2010-01-21 14:20:00,24.1,24.26,24.07,24.22,98900.0,18.1683,18.289,18.1457,18.2588,98900.0
2010-01-21 14:30:00,24.21,24.32,24.21,24.29,88500.0,18.2513,18.3342,18.2513,18.3116,88500.0
2010-01-21 14:40:00,24.28,24.3,24.16,24.16,36700.0,18.304,18.3191,18.2136,18.2136,36700.0
2010-01-21 14:50:00,24.16,24.19,24.11,24.15,47000.0,18.2136,18.2362,18.1759,18.206,47000.0
2010-01-21 15:00:00,24.15,24.15,24.04,24.08,66200.0,18.206,18.206,18.1231,18.1533,66200.0
2010-01-21 15:10:00,24.08,24.09,24.02,24.02,56600.0,18.1533,18.1608,18.108,18.108,56600.0
2010-01-21 15:20:00,24.02,24.04,24.0,24.01,124600.0,18.108,18.1231,18.093,18.1005,124600.0
2010-01-21 15:30:00,24.0,24.08,24.0,24.03,91400.0,18.093,18.1533,18.093,18.1156,91400.0
2010-01-21 15:40:00,24.03,24.13,24.01,24.1,193100.0,18.1156,18.191,18.1005,18.1683,193100.0
2010-01-21 15:50:00,24.09,24.1,23.99,23.99,238800.0,18.1608,18.1683,18.0854,18.0854,238800.0
2010-01-22 09:30:00,25.17,25.54,25.08,25.21,947900.0,18.975,19.2539,18.9071,19.0051,947900.0
2010-01-22 09:40:00,25.22,25.29,24.9,24.99,998600.0,19.0127,19.0655,18.7714,18.8393,998600.0
2010-01-22 09:50:00,24.99,25.2,24.99,25.06,728300.0,18.8393,18.9976,18.8393,18.8921,728300.0
2010-01-22 10:00:00,25.07,25.17,24.79,24.81,884900.0,18.8996,18.975,18.6885,18.7036,884900.0
2010-01-22 10:10:00,24.79,25.0,24.76,24.96,493600.0,18.6885,18.8468,18.6659,18.8167,493600.0
2010-01-22 10:20:00,24.95,25.03,24.87,25.01,468700.0,18.8091,18.8694,18.7488,18.8544,468700.0
2010-01-22 10:30:00,24.99,25.08,24.97,25.04,765600.0,18.8393,18.9071,18.8242,18.877,765600.0
2010-01-22 10:40:00,25.04,25.11,25.04,25.08,436500.0,18.877,18.9298,18.877,18.9071,436500.0
2010-01-22 10:50:00,25.08,25.14,25.03,25.07,433600.0,18.9071,18.9524,18.8694,18.8996,433600.0
2010-01-22 11:00:00,25.07,25.16,25.04,25.15,300300.0,18.8996,18.9674,18.877,18.9599,300300.0
2010-01-22 11:10:00,25.15,25.15,25.04,25.15,272300.0,18.9599,18.9599,18.877,18.9599,272300.0
2010-01-22 11:20:00,25.15,25.24,25.13,25.2,452300.0,18.9599,19.0278,18.9448,18.9976,452300.0
2010-01-22 11:30:00,25.2,25.2,25.13,25.14,361300.0,18.9976,18.9976,18.9448,18.9524,361300.0
2010-01-22 11:40:00,25.14,25.24,25.14,25.24,441000.0,18.9524,19.0278,18.9524,19.0278,441000.0
2010-01-22 11:50:00,25.24,25.25,25.19,25.25,127700.0,19.0278,19.0353,18.9901,19.0353,127700.0
2010-01-22 12:00:00,25.25,25.25,25.22,25.24,218200.0,19.0353,19.0353,19.0127,19.0278,218200.0
2010-01-22 12:10:00,25.24,25.29,25.15,25.24,1702300.0,19.0278,19.0655,18.9599,19.0278,1702300.0
2010-01-22 12:20:00,25.25,25.29,25.22,25.28,155700.0,19.0353,19.0655,19.0127,19.0579,155700.0
2010-01-22 12:30:00,25.28,25.3,25.23,25.24,189700.0,19.0579,19.073,19.0202,19.0278,189700.0
2010-01-22 12:40:00,25.23,25.25,25.12,25.16,202600.0,19.0202,19.0353,18.9373,18.9674,202600.0
2010-01-22 12:50:00,25.15,25.19,25.01,25.01,225500.0,18.9599,18.9901,18.8544,18.8544,225500.0
2010-01-22 13:00:00,25.01,25.08,25.01,25.02,172800.0,18.8544,18.9071,18.8544,18.8619,172800.0
2010-01-22 13:10:00,25.01,25.02,24.94,25.01,247700.0,18.8544,18.8619,18.8016,18.8544,247700.0
2010-01-22 13:20:00,25.01,25.05,24.96,24.96,264000.0,18.8544,18.8845,18.8167,18.8167,264000.0
2010-01-22 13:30:00,24.97,25.0,24.93,24.93,335200.0,18.8242,18.8468,18.7941,18.7941,335200.0
2010-01-22 13:40:00,24.94,24.94,24.81,24.87,139000.0,18.8016,18.8016,18.7036,18.7488,139000.0
2010-01-22 13:50:00,24.87,24.92,24.82,24.88,135400.0,18.7488,18.7865,18.7111,18.7564,135400.0
2010-01-22 14:00:00,24.89,24.93,24.85,24.85,181200.0,18.7639,18.7941,18.7337,18.7337,181200.0
2010-01-22 14:10:00,24.86,25.0,24.85,24.99,149100.0,18.7413,18.8468,18.7337,18.8393,149100.0
2010-01-22 14:20:00,25.0,25.0,24.97,24.98,143500.0,18.8468,18.8468,18.8242,18.8317,143500.0
2010-01-22 14:30:00,24.99,25.0,24.83,24.85,268700.0,18.8393,18.8468,18.7187,18.7337,268700.0
2010-01-22 14:40:00,24.85,24.96,24.82,24.87,170500.0,18.7337,18.8167,18.7111,18.7488,170500.0
2010-01-22 14:50:00,24.87,24.94,24.86,24.88,187300.0,18.7488,18.8016,18.7413,18.7564,187300.0
2010-01-22 15:00:00,24.88,24.93,24.8,24.85,222000.0,18.7564,18.7941,18.6961,18.7337,222000.0
2010-01-22 15:10:00,24.84,24.9,24.79,24.83,240000.0,18.7262,18.7714,18.6885,18.7187,240000.0
2010-01-22 15:20:00,24.83,24.89,24.81,24.85,319000.0,18.7187,18.7639,18.7036,18.7337,319000.0
2010-01-22 15:30:00,24.85,24.9,24.81,24.85,389100.0,18.7337,18.7714,18.7036,18.7337,389100.0
2010-01-22 15:40:00,24.85,24.9,24.59,24.61,904400.0,18.7337,18.7714,18.5377,18.5528,904400.0
2010-01-22 15:50:00,24.62,24.84,24.6,24.77,497300.0,18.5604,18.7262,18.5453,18.6734,497300.0
2010-01-25 09:30:00,24.91,25.06,24.8,24.94,98100.0,18.779,18.8921,18.6961,18.8016,98100.0
2010-01-25 09:40:00,24.94,24.98,24.85,24.86,72500.0,18.8016,18.8317,18.7337,18.7413,72500.0
2010-01-25 09:50:00,24.86,24.92,24.86,24.88,81900.0,18.7413,18.7865,18.7413,18.7564,81900.0
2010-01-25 10:00:00,24.88,24.91,24.8,24.85,232100.0,18.7564,18.779,18.6961,18.7337,232100.0
2010-01-25 10:10:00,24.85,24.9,24.8,24.89,118900.0,18.7337,18.7714,18.6961,18.7639,118900.0
2010-01-25 10:20:00,24.9,24.92,24.88,24.92,94200.0,18.7714,18.7865,18.7564,18.7865,94200.0
2010-01-25 10:30:00,24.92,24.97,24.91,24.96,114900.0,18.7865,18.8242,18.779,18.8167,114900.0
2010-01-25 10:40:00,24.96,24.96,24.93,24.94,65800.0,18.8167,18.8167,18.7941,18.8016,65800.0
2010-01-25 10:50:00,24.94,24.98,24.9,24.92,73500.0,18.8016,18.8317,18.7714,18.7865,73500.0
2010-01-25 11:00:00,24.92,24.95,24.88,24.95,131600.0,18.7865,18.8091,18.7564,18.8091,131600.0
2010-01-25 11:10:00,24.94,24.98,24.93,24.97,66600.0,18.8016,18.8317,18.7941,18.8242,66600.0
2010-01-25 11:20:00,24.97,24.98,24.93,24.94,72600.0,18.8242,18.8317,18.7941,18.8016,72600.0
2010-01-25 11:30:00,24.93,24.94,24.87,24.92,102800.0,18.7941,18.8016,18.7488,18.7865,102800.0
2010-01-25 11:40:00,24.92,25.0,24.92,24.95,70600.0,18.7865,18.8468,18.7865,18.8091,70600.0
2010-01-25 11:50:00,24.95,25.0,24.95,24.99,75100.0,18.8091,18.8468,18.8091,18.8393,75100.0
2010-01-25 12:00:00,24.99,25.01,24.95,24.98,64900.0,18.8393,18.8544,18.8091,18.8317,64900.0
2010-01-25 12:10:00,24.99,25.0,24.93,24.93,44100.0,18.8393,18.8468,18.7941,18.7941,44100.0
2010-01-25 12:20:00,24.94,24.99,24.93,24.99,50300.0,18.8016,18.8393,18.7941,18.8393,50300.0
2010-01-25 12:30:00,24.99,25.0,24.96,25.0,65900.0,18.8393,18.8468,18.8167,18.8468,65900.0
2010-01-25 12:40:00,24.99,25.01,24.96,24.97,108500.0,18.8393,18.8544,18.8167,18.8242,108500.0
2010-01-25 12:50:00,24.97,24.98,24.94,24.96,36000.0,18.8242,18.8317,18.8016,18.8167,36000.0
2010-01-25 13:00:00,24.96,25.01,24.95,25.0,69900.0,18.8167,18.8544,18.8091,18.8468,69900.0
2010-01-25 13:10:00,25.0,25.01,24.98,24.99,27100.0,18.8468,18.8544,18.8317,18.8393,27100.0
2010-01-25 13:20:00,25.0,25.02,24.99,25.01,95400.0,18.8468,18.8619,18.8393,18.8544,95400.0
2010-01-25 13:30:00,25.01,25.01,24.95,24.99,48100.0,18.8544,18.8544,18.8091,18.8393,48100.0
2010-01-25 13:40:00,24.99,25.02,24.99,25.01,91900.0,18.8393,18.8619,18.8393,18.8544,91900.0
2010-01-25 13:50:00,25.01,25.02,24.97,24.97,98800.0,18.8544,18.8619,18.8242,18.8242,98800.0
2010-01-25 14:00:00,24.97,24.98,24.94,24.94,98600.0,18.8242,18.8317,18.8016,18.8016,98600.0
2010-01-25 14:10:00,24.95,24.96,24.91,24.96,105200.0,18.8091,18.8167,18.779,18.8167,105200.0
2010-01-25 14:20:00,24.96,25.09,24.96,25.09,211500.0,18.8167,18.9147,18.8167,18.9147,211500.0
2010-01-25 14:30:00,25.08,25.09,25.0,25.0,182000.0,18.9071,18.9147,18.8468,18.8468,182000.0
2010-01-25 14:40:00,25.01,25.03,25.0,25.01,92200.0,18.8544,18.8694,18.8468,18.8544,92200.0
2010-01-25 14:50:00,25.01,25.09,25.01,25.02,140300.0,18.8544,18.9147,18.8544,18.8619,140300.0
2010-01-25 15:00:00,25.02,25.05,24.99,25.02,157000.0,18.8619,18.8845,18.8393,18.8619,157000.0
2010-01-25 15:10:00,25.03,25.06,24.99,25.04,174200.0,18.8694,18.8921,18.8393,18.877,174200.0
2010-01-25 15:20:00,25.04,25.06,25.04,25.05,192800.0,18.877,18.8921,18.877,18.8845,192800.0
2010-01-25 15:30:00,25.05,25.06,25.02,25.04,338900.0,18.8845,18.8921,18.8619,18.877,338900.0
2010-01-25 15:40:00,25.04,25.06,24.96,24.96,314700.0,18.877,18.8921,18.8167,18.8167,314700.0
2010-01-25 15:50:00,24.96,24.96,24.9,24.91,396200.0,18.8167,18.8167,18.7714,18.779,396200.0
2010-01-26 09:30:00,24.93,24.93,24.76,24.77,32800.0,18.7941,18.7941,18.6659,18.6734,32800.0
2010-01-26 09:40:00,24.77,24.92,24.73,24.82,61800.0,18.6734,18.7865,18.6433,18.7111,61800.0
2010-01-26 09:50:00,24.81,24.9,24.73,24.88,42900.0,18.7036,18.7714,18.6433,18.7564,42900.0
2010-01-26 10:00:00,24.89,24.96,24.75,24.86,38900.0,18.7639,18.8167,18.6584,18.7413,38900.0
2010-01-26 10:10:00,24.86,24.92,24.85,24.89,47000.0,18.7413,18.7865,18.7337,18.7639,47000.0
2010-01-26 10:20:00,24.89,24.93,24.85,24.87,94700.0,18.7639,18.7941,18.7337,18.7488,94700.0
2010-01-26 10:30:00,24.86,24.87,24.84,24.86,86400.0,18.7413,18.7488,18.7262,18.7413,86400.0
2010-01-26 10:40:00,24.85,24.91,24.83,24.85,40000.0,18.7337,18.779,18.7187,18.7337,40000.0
2010-01-26 10:50:00,24.85,24.9,24.83,24.88,46800.0,18.7337,18.7714,18.7187,18.7564,46800.0
2010-01-26 11:00:00,24.87,24.92,24.84,24.91,46500.0,18.7488,18.7865,18.7262,18.779,46500.0
2010-01-26 11:10:00,24.91,24.92,24.86,24.91,57800.0,18.779,18.7865,18.7413,18.779,57800.0
2010-01-26 11:20:00,24.9,24.97,24.89,24.92,50700.0,18.7714,18.8242,18.7639,18.7865,50700.0
2010-01-26 11:30:00,24.91,25.0,24.91,24.98,48100.0,18.779,18.8468,18.779,18.8317,48100.0
2010-01-26 11:40:00,24.97,24.97,24.94,24.97,24500.0,18.8242,18.8242,18.8016,18.8242,24500.0
2010-01-26 11:50:00,24.97,25.04,24.96,25.02,32500.0,18.8242,18.877,18.8167,18.8619,32500.0
2010-01-26 12:00:00,25.03,25.03,24.96,24.96,69900.0,18.8694,18.8694,18.8167,18.8167,69900.0
2010-01-26 12:10:00,24.96,24.99,24.96,24.97,23800.0,18.8167,18.8393,18.8167,18.8242,23800.0
2010-01-26 12:20:00,24.97,25.0,24.95,24.98,59400.0,18.8242,18.8468,18.8091,18.8317,59400.0
2010-01-26 12:30:00,24.98,24.99,24.96,24.99,58500.0,18.8317,18.8393,18.8167,18.8393,58500.0
2010-01-26 12:40:00,24.99,25.01,24.95,24.96,100700.0,18.8393,18.8544,18.8091,18.8167,100700.0
2010-01-26 12:50:00,24.96,24.98,24.94,24.94,62000.0,18.8167,18.8317,18.8016,18.8016,62000.0
2010-01-26 13:00:00,24.95,24.96,24.85,24.88,48700.0,18.8091,18.8167,18.7337,18.7564,48700.0
2010-01-26 13:10:00,24.88,24.97,24.88,24.89,40900.0,18.7564,18.8242,18.7564,18.7639,40900.0
2010-01-26 13:20:00,24.9,24.92,24.89,24.92,30600.0,18.7714,18.7865,18.7639,18.7865,30600.0
2010-01-26 13:30:00,24.92,24.95,24.88,24.91,81800.0,18.7865,18.8091,18.7564,18.779,81800.0
2010-01-26 13:40:00,24.91,24.97,24.91,24.91,259200.0,18.779,18.8242,18.779,18.779,259200.0
2010-01-26 13:50:00,24.92,25.02,24.92,24.95,52600.0,18.7865,18.8619,18.7865,18.8091,52600.0
2010-01-26 14:00:00,24.96,24.99,24.95,24.98,57300.0,18.8167,18.8393,18.8091,18.8317,57300.0
2010-01-26 14:10:00,24.98,25.0,24.91,24.92,65800.0,18.8317,18.8468,18.779,18.7865,65800.0
2010-01-26 14:20:00,24.92,25.0,24.92,24.99,40700.0,18.7865,18.8468,18.7865,18.8393,40700.0
2010-01-26 14:30:00,24.99,24.99,24.93,24.93,33700.0,18.8393,18.8393,18.7941,18.7941,33700.0
2010-01-26 14:40:00,24.94,25.0,24.93,24.94,108800.0,18.8016,18.8468,18.7941,18.8016,108800.0
2010-01-26 14:50:00,24.94,24.99,24.93,24.97,87500.0,18.8016,18.8393,18.7941,18.8242,87500.0
2010-01-26 15:00:00,24.98,25.02,24.93,24.93,115100.0,18.8317,18.8619,18.7941,18.7941,115100.0
2010-01-26 15:10:00,24.93,24.98,24.93,24.98,63100.0,18.7941,18.8317,18.7941,18.8317,63100.0
2010-01-26 15:20:00,24.98,24.99,24.92,24.97,165500.0,18.8317,18.8393,18.7865,18.8242,165500.0
2010-01-26 15:30:00,24.98,25.0,24.92,24.95,187200.0,18.8317,18.8468,18.7865,18.8091,187200.0
2010-01-26 15:40:00,24.95,24.96,24.87,24.92,265400.0,18.8091,18.8167,18.7488,18.7865,265400.0
2010-01-26 15:50:00,24.92,24.94,24.88,24.93,641300.0,18.7865,18.8016,18.7564,18.7941,641300.0
2010-01-27 09:30:00,25.22,25.7,25.16,25.55,785600.0,19.0127,19.3745,18.9674,19.2615,785600.0
2010-01-27 09:40:00,25.55,25.61,25.4,25.45,926300.0,19.2615,19.3067,19.1484,19.1861,926300.0
2010-01-27 09:50:00,25.45,25.51,25.43,25.44,744600.0,19.1861,19.2313,19.171,19.1785,744600.0
2010-01-27 10:00:00,25.44,25.5,25.29,25.36,373500.0,19.1785,19.2238,19.0655,19.1182,373500.0
2010-01-27 10:10:00,25.36,25.36,25.16,25.18,284300.0,19.1182,19.1182,18.9674,18.9825,284300.0
2010-01-27 10:20:00,25.18,25.33,25.16,25.19,365900.0,18.9825,19.0956,18.9674,18.9901,365900.0
2010-01-27 10:30:00,25.19,25.23,25.0,25.0,406500.0,18.9901,19.0202,18.8468,18.8468,406500.0
2010-01-27 10:40:00,25.01,25.09,24.97,25.09,197000.0,18.8544,18.9147,18.8242,18.9147,197000.0
2010-01-27 10:50:00,25.1,25.12,24.96,24.98,247200.0,18.9222,18.9373,18.8167,18.8317,247200.0
2010-01-27 11:00:00,24.97,25.01,24.91,25.0,208600.0,18.8242,18.8544,18.779,18.8468,208600.0
2010-01-27 11:10:00,25.01,25.05,24.98,25.0,159300.0,18.8544,18.8845,18.8317,18.8468,159300.0
2010-01-27 11:20:00,25.0,25.01,24.93,24.94,157200.0,18.8468,18.8544,18.7941,18.8016,157200.0
2010-01-27 11:30:00,24.94,24.94,24.92,24.93,108800.0,18.8016,18.8016,18.7865,18.7941,108800.0
2010-01-27 11:40:00,24.93,25.02,24.92,24.98,232500.0,18.7941,18.8619,18.7865,18.8317,232500.0
2010-01-27 11:50:00,24.98,25.0,24.95,24.95,89800.0,18.8317,18.8468,18.8091,18.8091,89800.0
2010-01-27 12:00:00,24.95,24.96,24.91,24.91,158400.0,18.8091,18.8167,18.779,18.779,158400.0
2010-01-27 12:10:00,24.91,24.92,24.85,24.86,229700.0,18.779,18.7865,18.7337,18.7413,229700.0
2010-01-27 12:20:00,24.85,24.93,24.85,24.9,106800.0,18.7337,18.7941,18.7337,18.7714,106800.0
2010-01-27 12:30:00,24.9,24.91,24.88,24.89,116700.0,18.7714,18.779,18.7564,18.7639,116700.0
2010-01-27 12:40:00,24.89,24.93,24.89,24.92,102200.0,18.7639,18.7941,18.7639,18.7865,102200.0
2010-01-27 12:50:00,24.91,24.92,24.86,24.87,113200.0,18.779,18.7865,18.7413,18.7488,113200.0
2010-01-27 13:00:00,24.86,24.87,24.86,24.87,121900.0,18.7413,18.7488,18.7413,18.7488,121900.0
2010-01-27 13:10:00,24.86,24.92,24.86,24.91,143100.0,18.7413,18.7865,18.7413,18.779,143100.0
2010-01-27 13:20:00,24.91,24.92,24.79,24.8,200200.0,18.779,18.7865,18.6885,18.6961,200200.0
2010-01-27 13:30:00,24.8,24.8,24.71,24.72,174600.0,18.6961,18.6961,18.6282,18.6357,174600.0
2010-01-27 13:40:00,24.72,24.75,24.64,24.75,181700.0,18.6357,18.6584,18.5754,18.6584,181700.0
2010-01-27 13:50:00,24.74,24.79,24.74,24.76,180100.0,18.6508,18.6885,18.6508,18.6659,180100.0
2010-01-27 14:00:00,24.76,24.81,24.72,24.8,161500.0,18.6659,18.7036,18.6357,18.6961,161500.0
2010-01-27 14:10:00,24.8,24.86,24.76,24.8,202800.0,18.6961,18.7413,18.6659,18.6961,202800.0
2010-01-27 14:20:00,24.8,24.98,24.8,24.96,215400.0,18.6961,18.8317,18.6961,18.8167,215400.0
2010-01-27 14:30:00,24.96,24.99,24.9,24.94,198200.0,18.8167,18.8393,18.7714,18.8016,198200.0
2010-01-27 14:40:00,24.94,25.05,24.92,24.96,292800.0,18.8016,18.8845,18.7865,18.8167,292800.0
2010-01-27 14:50:00,24.96,25.05,24.92,25.04,263400.0,18.8167,18.8845,18.7865,18.877,263400.0
2010-01-27 15:00:00,25.04,25.05,24.98,25.0,282400.0,18.877,18.8845,18.8317,18.8468,282400.0
2010-01-27 15:10:00,25.0,25.04,24.95,24.95,256200.0,18.8468,18.877,18.8091,18.8091,256200.0
2010-01-27 15:20:00,24.95,25.02,24.93,24.99,311700.0,18.8091,18.8619,18.7941,18.8393,311700.0
2010-01-27 15:30:00,24.99,25.0,24.98,24.99,349500.0,18.8393,18.8468,18.8317,18.8393,349500.0
2010-01-27 15:40:00,24.99,25.0,24.97,25.0,385500.0,18.8393,18.8468,18.8242,18.8468,385500.0
2010-01-27 15:50:00,25.0,25.01,24.9,24.93,1250300.0,18.8468,18.8544,18.7714,18.7941,1250300.0
2010-01-28 09:30:00,25.11,25.25,24.99,25.03,251000.0,18.9298,19.0353,18.8393,18.8694,251000.0
2010-01-28 09:40:00,25.02,25.03,24.96,24.96,163700.0,18.8619,18.8694,18.8167,18.8167,163700.0
2010-01-28 09:50:00,24.97,25.05,24.91,25.05,220700.0,18.8242,18.8845,18.779,18.8845,220700.0
2010-01-28 10:00:00,25.04,25.07,24.94,24.96,301700.0,18.877,18.8996,18.8016,18.8167,301700.0
2010-01-28 10:10:00,24.96,25.05,24.91,25.04,180600.0,18.8167,18.8845,18.779,18.877,180600.0
2010-01-28 10:20:00,25.04,25.07,24.99,25.01,249500.0,18.877,18.8996,18.8393,18.8544,249500.0
2010-01-28 10:30:00,25.01,25.11,24.99,25.1,156700.0,18.8544,18.9298,18.8393,18.9222,156700.0
2010-01-28 10:40:00,25.1,25.11,24.96,24.97,123500.0,18.9222,18.9298,18.8167,18.8242,123500.0
2010-01-28 10:50:00,24.97,25.0,24.91,24.93,184300.0,18.8242,18.8468,18.779,18.7941,184300.0
2010-01-28 11:00:00,24.93,24.99,24.79,24.85,236700.0,18.7941,18.8393,18.6885,18.7337,236700.0
2010-01-28 11:10:00,24.86,24.95,24.86,24.9,126400.0,18.7413,18.8091,18.7413,18.7714,126400.0
2010-01-28 11:20:00,24.9,24.91,24.81,24.84,103500.0,18.7714,18.779,18.7036,18.7262,103500.0
2010-01-28 11:30:00,24.84,24.87,24.56,24.6,400800.0,18.7262,18.7488,18.5151,18.5453,400800.0
2010-01-28 11:40:00,24.59,24.77,24.51,24.73,188900.0,18.5377,18.6734,18.4774,18.6433,188900.0
2010-01-28 11:50:00,24.74,24.87,24.7,24.85,82800.0,18.6508,18.7488,18.6207,18.7337,82800.0
2010-01-28 12:00:00,24.85,24.87,24.82,24.84,228600.0,18.7337,18.7488,18.7111,18.7262,228600.0
2010-01-28 12:10:00,24.85,24.86,24.82,24.82,166600.0,18.7337,18.7413,18.7111,18.7111,166600.0
2010-01-28 12:20:00,24.82,24.83,24.53,24.62,247900.0,18.7111,18.7187,18.4925,18.5604,247900.0
2010-01-28 12:30:00,24.62,24.75,24.61,24.74,117300.0,18.5604,18.6584,18.5528,18.6508,117300.0
2010-01-28 12:40:00,24.75,24.81,24.72,24.76,204000.0,18.6584,18.7036,18.6357,18.6659,204000.0
2010-01-28 12:50:00,24.76,24.85,24.76,24.85,156100.0,18.6659,18.7337,18.6659,18.7337,156100.0
2010-01-28 13:00:00,24.85,24.91,24.82,24.82,241400.0,18.7337,18.779,18.7111,18.7111,241400.0
2010-01-28 13:10:00,24.82,24.88,24.7,24.73,159800.0,18.7111,18.7564,18.6207,18.6433,159800.0
2010-01-28 13:20:00,24.73,24.8,24.73,24.79,136300.0,18.6433,18.6961,18.6433,18.6885,136300.0
2010-01-28 13:30:00,24.79,24.9,24.79,24.84,183200.0,18.6885,18.7714,18.6885,18.7262,183200.0
2010-01-28 13:40:00,24.84,24.94,24.82,24.85,242000.0,18.7262,18.8016,18.7111,18.7337,242000.0
2010-01-28 13:50:00,24.86,24.88,24.72,24.76,372700.0,18.7413,18.7564,18.6357,18.6659,372700.0
2010-01-28 14:00:00,24.77,24.78,24.67,24.69,382800.0,18.6734,18.681,18.598,18.6131,382800.0
2010-01-28 14:10:00,24.69,24.75,24.68,24.7,434200.0,18.6131,18.6584,18.6056,18.6207,434200.0
2010-01-28 14:20:00,24.7,24.8,24.66,24.75,354900.0,18.6207,18.6961,18.5905,18.6584,354900.0
2010-01-28 14:30:00,24.75,24.76,24.63,24.68,367300.0,18.6584,18.6659,18.5679,18.6056,367300.0
2010-01-28 14:40:00,24.69,24.9,24.67,24.89,412100.0,18.6131,18.7714,18.598,18.7639,412100.0
2010-01-28 14:50:00,24.89,24.97,24.78,24.91,455800.0,18.7639,18.8242,18.681,18.779,455800.0
2010-01-28 15:00:00,24.91,24.98,24.86,24.93,451100.0,18.779,18.8317,18.7413,18.7941,451100.0
2010-01-28 15:10:00,24.94,24.96,24.83,24.85,720100.0,18.8016,18.8167,18.7187,18.7337,720100.0
2010-01-28 15:20:00,24.85,24.92,24.75,24.75,827300.0,18.7337,18.7865,18.6584,18.6584,827300.0
2010-01-28 15:30:00,24.75,24.84,24.62,24.68,1203300.0,18.6584,18.7262,18.5604,18.6056,1203300.0
2010-01-28 15:40:00,24.68,24.84,24.62,24.81,1531900.0,18.6056,18.7262,18.5604,18.7036,1531900.0
2010-01-28 15:50:00,24.82,24.87,24.64,24.67,4453500.0,18.7111,18.7488,18.5754,18.598,4453500.0
2010-01-29 09:30:00,24.54,24.64,24.28,24.31,473700.0,18.5,18.5754,18.304,18.3267,473700.0
2010-01-29 09:40:00,24.3,24.45,24.23,24.41,453000.0,18.3191,18.4322,18.2663,18.402,453000.0
2010-01-29 09:50:00,24.4,24.59,24.4,24.57,256300.0,18.3945,18.5377,18.3945,18.5227,256300.0
2010-01-29 10:00:00,24.57,24.62,24.52,24.53,171900.0,18.5227,18.5604,18.485,18.4925,171900.0
2010-01-29 10:10:00,24.54,24.67,24.5,24.65,188800.0,18.5,18.598,18.4699,18.583,188800.0
2010-01-29 10:20:00,24.65,24.69,24.59,24.64,188800.0,18.583,18.6131,18.5377,18.5754,188800.0
2010-01-29 10:30:00,24.64,24.67,24.6,24.65,139800.0,18.5754,18.598,18.5453,18.583,139800.0
2010-01-29 10:40:00,24.66,24.66,24.4,24.43,345000.0,18.5905,18.5905,18.3945,18.4171,345000.0
2010-01-29 10:50:00,24.42,24.43,24.33,24.39,264000.0,18.4096,18.4171,18.3417,18.387,264000.0
2010-01-29 11:00:00,24.39,24.45,24.35,24.41,188600.0,18.387,18.4322,18.3568,18.402,188600.0
2010-01-29 11:10:00,24.41,24.48,24.36,24.38,170100.0,18.402,18.4548,18.3643,18.3794,170100.0
2010-01-29 11:20:00,24.38,24.4,24.3,24.35,177900.0,18.3794,18.3945,18.3191,18.3568,177900.0
2010-01-29 11:30:00,24.35,24.4,24.3,24.35,238100.0,18.3568,18.3945,18.3191,18.3568,238100.0
2010-01-29 11:40:00,24.35,24.37,24.32,24.36,100000.0,18.3568,18.3719,18.3342,18.3643,100000.0
2010-01-29 11:50:00,24.36,24.38,24.3,24.3,106200.0,18.3643,18.3794,18.3191,18.3191,106200.0
2010-01-29 12:00:00,24.3,24.35,24.29,24.35,120900.0,18.3191,18.3568,18.3116,18.3568,120900.0
2010-01-29 12:10:00,24.34,24.4,24.32,24.4,144200.0,18.3493,18.3945,18.3342,18.3945,144200.0
2010-01-29 12:20:00,24.4,24.45,24.39,24.4,60700.0,18.3945,18.4322,18.387,18.3945,60700.0
2010-01-29 12:30:00,24.4,24.4,24.31,24.32,76300.0,18.3945,18.3945,18.3267,18.3342,76300.0
2010-01-29 12:40:00,24.33,24.39,24.32,24.38,96800.0,18.3417,18.387,18.3342,18.3794,96800.0
2010-01-29 12:50:00,24.39,24.45,24.39,24.45,91400.0,18.387,18.4322,18.387,18.4322,91400.0
2010-01-29 13:00:00,24.45,24.49,24.44,24.46,117900.0,18.4322,18.4624,18.4247,18.4397,117900.0
2010-01-29 13:10:00,24.47,24.5,24.42,24.49,56600.0,18.4473,18.4699,18.4096,18.4624,56600.0
2010-01-29 13:20:00,24.5,24.52,24.47,24.52,58000.0,18.4699,18.485,18.4473,18.485,58000.0
2010-01-29 13:30:00,24.52,24.52,24.42,24.42,72100.0,18.485,18.485,18.4096,18.4096,72100.0
2010-01-29 13:40:00,24.41,24.41,24.35,24.36,88400.0,18.402,18.402,18.3568,18.3643,88400.0
2010-01-29 13:50:00,24.36,24.37,24.31,24.34,82800.0,18.3643,18.3719,18.3267,18.3493,82800.0
2010-01-29 14:00:00,24.35,24.35,24.3,24.33,66100.0,18.3568,18.3568,18.3191,18.3417,66100.0
2010-01-29 14:10:00,24.32,24.43,24.32,24.39,119800.0,18.3342,18.4171,18.3342,18.387,119800.0
2010-01-29 14:20:00,24.39,24.4,24.28,24.3,181900.0,18.387,18.3945,18.304,18.3191,181900.0
2010-01-29 14:30:00,24.3,24.31,24.25,24.28,267000.0,18.3191,18.3267,18.2814,18.304,267000.0
2010-01-29 14:40:00,24.27,24.31,24.25,24.25,122300.0,18.2965,18.3267,18.2814,18.2814,122300.0
2010-01-29 14:50:00,24.26,24.29,24.17,24.29,152600.0,18.289,18.3116,18.2211,18.3116,152600.0
2010-01-29 15:00:00,24.29,24.31,24.24,24.28,204800.0,18.3116,18.3267,18.2739,18.304,204800.0
2010-01-29 15:10:00,24.27,24.3,24.15,24.2,321500.0,18.2965,18.3191,18.206,18.2437,321500.0
2010-01-29 15:20:00,24.2,24.2,24.12,24.13,192000.0,18.2437,18.2437,18.1834,18.191,192000.0
2010-01-29 15:30:00,24.12,24.15,24.05,24.13,260300.0,18.1834,18.206,18.1306,18.191,260300.0
2010-01-29 15:40:00,24.13,24.17,24.08,24.14,486300.0,18.191,18.2211,18.1533,18.1985,486300.0
2010-01-29 15:50:00,24.13,24.18,24.05,24.07,671500.0,18.191,18.2287,18.1306,18.1457,671500.0
2010-02-01 09:30:00,24.16,24.23,23.75,23.78,220200.0,18.2136,18.2663,17.9045,17.9271,220200.0
2010-02-01 09:40:00,23.79,23.79,23.6,23.77,239800.0,17.9346,17.9346,17.7914,17.9196,239800.0
2010-02-01 09:50:00,23.75,23.76,23.62,23.72,236100.0,17.9045,17.912,17.8065,17.8819,236100.0
2010-02-01 10:00:00,23.72,23.78,23.66,23.76,264300.0,17.8819,17.9271,17.8366,17.912,264300.0
2010-02-01 10:10:00,23.76,23.82,23.75,23.77,102300.0,17.912,17.9573,17.9045,17.9196,102300.0
2010-02-01 10:20:00,23.76,23.8,23.71,23.79,248900.0,17.912,17.9422,17.8743,17.9346,248900.0
2010-02-01 10:30:00,23.79,23.86,23.76,23.82,246500.0,17.9346,17.9874,17.912,17.9573,246500.0
2010-02-01 10:40:00,23.81,23.87,23.77,23.81,177500.0,17.9497,17.995,17.9196,17.9497,177500.0
2010-02-01 10:50:00,23.82,23.82,23.61,23.63,186500.0,17.9573,17.9573,17.7989,17.814,186500.0
2010-02-01 11:00:00,23.62,23.66,23.58,23.59,183100.0,17.8065,17.8366,17.7763,17.7839,183100.0
2010-02-01 11:10:00,23.59,23.65,23.57,23.61,139800.0,17.7839,17.8291,17.7688,17.7989,139800.0
2010-02-01 11:20:00,23.61,23.63,23.56,23.59,144200.0,17.7989,17.814,17.7612,17.7839,144200.0
2010-02-01 11:30:00,23.59,23.74,23.58,23.7,145100.0,17.7839,17.8969,17.7763,17.8668,145100.0
2010-02-01 11:40:00,23.7,23.73,23.68,23.72,59200.0,17.8668,17.8894,17.8517,17.8819,59200.0
2010-02-01 11:50:00,23.72,23.74,23.71,23.72,48700.0,17.8819,17.8969,17.8743,17.8819,48700.0
2010-02-01 12:00:00,23.72,23.77,23.71,23.77,105000.0,17.8819,17.9196,17.8743,17.9196,105000.0
2010-02-01 12:10:00,23.78,23.86,23.76,23.82,89100.0,17.9271,17.9874,17.912,17.9573,89100.0
2010-02-01 12:20:00,23.82,23.82,23.65,23.7,101300.0,17.9573,17.9573,17.8291,17.8668,101300.0
2010-02-01 12:30:00,23.7,23.78,23.7,23.77,67600.0,17.8668,17.9271,17.8668,17.9196,67600.0
2010-02-01 12:40:00,23.77,23.8,23.76,23.77,79300.0,17.9196,17.9422,17.912,17.9196,79300.0
2010-02-01 12:50:00,23.76,23.78,23.73,23.78,121800.0,17.912,17.9271,17.8894,17.9271,121800.0
2010-02-01 13:00:00,23.77,23.86,23.77,23.85,76600.0,17.9196,17.9874,17.9196,17.9799,76600.0
2010-02-01 13:10:00,23.85,23.85,23.81,23.83,76500.0,17.9799,17.9799,17.9497,17.9648,76500.0
2010-02-01 13:20:00,23.82,23.83,23.78,23.8,162400.0,17.9573,17.9648,17.9271,17.9422,162400.0
2010-02-01 13:30:00,23.8,23.83,23.78,23.83,65100.0,17.9422,17.9648,17.9271,17.9648,65100.0
2010-02-01 13:40:00,23.83,23.88,23.82,23.86,115100.0,17.9648,18.0025,17.9573,17.9874,115100.0
2010-02-01 13:50:00,23.85,23.86,23.73,23.76,112800.0,17.9799,17.9874,17.8894,17.912,112800.0
2010-02-01 14:00:00,23.76,23.79,23.65,23.66,151300.0,17.912,17.9346,17.8291,17.8366,151300.0
2010-02-01 14:10:00,23.66,23.73,23.65,23.73,82200.0,17.8366,17.8894,17.8291,17.8894,82200.0
2010-02-01 14:20:00,23.73,23.77,23.73,23.77,44400.0,17.8894,17.9196,17.8894,17.9196,44400.0
2010-02-01 14:30:00,23.77,23.8,23.76,23.78,158300.0,17.9196,17.9422,17.912,17.9271,158300.0
2010-02-01 14:40:00,23.78,23.79,23.75,23.76,84400.0,17.9271,17.9346,17.9045,17.912,84400.0
2010-02-01 14:50:00,23.76,23.8,23.75,23.77,187900.0,17.912,17.9422,17.9045,17.9196,187900.0
2010-02-01 15:00:00,23.77,23.8,23.72,23.74,247200.0,17.9196,17.9422,17.8819,17.8969,247200.0
2010-02-01 15:10:00,23.74,23.74,23.69,23.72,162500.0,17.8969,17.8969,17.8593,17.8819,162500.0
2010-02-01 15:20:00,23.73,23.78,23.69,23.78,204400.0,17.8894,17.9271,17.8593,17.9271,204400.0
2010-02-01 15:30:00,23.78,23.8,23.76,23.78,215300.0,17.9271,17.9422,17.912,17.9271,215300.0
2010-02-01 15:40:00,23.78,23.86,23.77,23.84,311700.0,17.9271,17.9874,17.9196,17.9723,311700.0
2010-02-01 15:50:00,23.85,23.91,23.81,23.89,512400.0,17.9799,18.0251,17.9497,18.01,512400.0
2010-02-02 09:30:00,23.89,23.89,23.62,23.65,114200.0,18.01,18.01,17.8065,17.8291,114200.0
2010-02-02 09:40:00,23.66,23.75,23.56,23.62,122600.0,17.8366,17.9045,17.7612,17.8065,122600.0
2010-02-02 09:50:00,23.62,23.67,23.57,23.59,101100.0,17.8065,17.8442,17.7688,17.7839,101100.0
2010-02-02 10:00:00,23.6,23.69,23.57,23.6,237200.0,17.7914,17.8593,17.7688,17.7914,237200.0
2010-02-02 10:10:00,23.6,23.65,23.58,23.65,132500.0,17.7914,17.8291,17.7763,17.8291,132500.0
2010-02-02 10:20:00,23.65,23.65,23.6,23.61,80700.0,17.8291,17.8291,17.7914,17.7989,80700.0
2010-02-02 10:30:00,23.61,23.67,23.6,23.67,142800.0,17.7989,17.8442,17.7914,17.8442,142800.0
2010-02-02 10:40:00,23.67,23.68,23.63,23.64,73800.0,17.8442,17.8517,17.814,17.8216,73800.0
2010-02-02 10:50:00,23.64,23.7,23.6,23.7,147200.0,17.8216,17.8668,17.7914,17.8668,147200.0
2010-02-02 11:00:00,23.7,23.73,23.58,23.58,151100.0,17.8668,17.8894,17.7763,17.7763,151100.0
2010-02-02 11:10:00,23.58,23.62,23.55,23.62,90200.0,17.7763,17.8065,17.7537,17.8065,90200.0
2010-02-02 11:20:00,23.61,23.61,23.55,23.61,88000.0,17.7989,17.7989,17.7537,17.7989,88000.0
2010-02-02 11:30:00,23.61,23.64,23.59,23.6,123800.0,17.7989,17.8216,17.7839,17.7914,123800.0
2010-02-02 11:40:00,23.6,23.63,23.55,23.57,155900.0,17.7914,17.814,17.7537,17.7688,155900.0
2010-02-02 11:50:00,23.57,23.61,23.52,23.6,159100.0,17.7688,17.7989,17.7311,17.7914,159100.0
2010-02-02 12:00:00,23.6,23.62,23.54,23.55,105400.0,17.7914,17.8065,17.7462,17.7537,105400.0
2010-02-02 12:10:00,23.54,23.58,23.54,23.58,43100.0,17.7462,17.7763,17.7462,17.7763,43100.0
2010-02-02 12:20:00,23.58,23.6,23.54,23.58,63100.0,17.7763,17.7914,17.7462,17.7763,63100.0
2010-02-02 12:30:00,23.59,23.61,23.58,23.59,92000.0,17.7839,17.7989,17.7763,17.7839,92000.0
2010-02-02 12:40:00,23.59,23.6,23.55,23.59,79600.0,17.7839,17.7914,17.7537,17.7839,79600.0
2010-02-02 12:50:00,23.59,23.6,23.55,23.58,40900.0,17.7839,17.7914,17.7537,17.7763,40900.0
2010-02-02 13:00:00,23.58,23.59,23.5,23.5,101600.0,17.7763,17.7839,17.716,17.716,101600.0
2010-02-02 13:10:00,23.5,23.56,23.5,23.54,98500.0,17.716,17.7612,17.716,17.7462,98500.0
2010-02-02 13:20:00,23.54,23.59,23.53,23.58,68800.0,17.7462,17.7839,17.7386,17.7763,68800.0
2010-02-02 13:30:00,23.58,23.6,23.56,23.58,79500.0,17.7763,17.7914,17.7612,17.7763,79500.0
2010-02-02 13:40:00,23.58,23.63,23.56,23.6,114000.0,17.7763,17.814,17.7612,17.7914,114000.0
2010-02-02 13:50:00,23.61,23.63,23.55,23.58,82300.0,17.7989,17.814,17.7537,17.7763,82300.0
2010-02-02 14:00:00,23.59,23.61,23.54,23.57,157300.0,17.7839,17.7989,17.7462,17.7688,157300.0
2010-02-02 14:10:00,23.57,23.58,23.55,23.57,51600.0,17.7688,17.7763,17.7537,17.7688,51600.0
2010-02-02 14:20:00,23.56,23.59,23.53,23.56,560500.0,17.7612,17.7839,17.7386,17.7612,560500.0
2010-02-02 14:30:00,23.56,23.56,23.5,23.5,428300.0,17.7612,17.7612,17.716,17.716,428300.0
2010-02-02 14:40:00,23.51,23.53,23.43,23.45,237800.0,17.7236,17.7386,17.6632,17.6783,237800.0
2010-02-02 14:50:00,23.44,23.48,23.44,23.47,155100.0,17.6708,17.7009,17.6708,17.6934,155100.0
2010-02-02 15:00:00,23.46,23.47,23.39,23.45,245700.0,17.6859,17.6934,17.6331,17.6783,245700.0
2010-02-02 15:10:00,23.44,23.48,23.42,23.47,294300.0,17.6708,17.7009,17.6557,17.6934,294300.0
2010-02-02 15:20:00,23.47,23.5,23.43,23.48,155000.0,17.6934,17.716,17.6632,17.7009,155000.0
2010-02-02 15:30:00,23.48,23.53,23.48,23.51,195600.0,17.7009,17.7386,17.7009,17.7236,195600.0
2010-02-02 15:40:00,23.51,23.57,23.5,23.57,389400.0,17.7236,17.7688,17.716,17.7688,389400.0
2010-02-02 15:50:00,23.56,23.59,23.53,23.55,458200.0,17.7612,17.7839,17.7386,17.7537,458200.0
2010-02-03 09:30:00,23.42,23.55,23.36,23.5,109300.0,17.6557,17.7537,17.6105,17.716,109300.0
2010-02-03 09:40:00,23.5,23.5,23.4,23.48,275600.0,17.716,17.716,17.6406,17.7009,275600.0
2010-02-03 09:50:00,23.48,23.48,23.39,23.44,68700.0,17.7009,17.7009,17.6331,17.6708,68700.0
2010-02-03 10:00:00,23.45,23.46,23.32,23.38,104100.0,17.6783,17.6859,17.5803,17.6256,104100.0
2010-02-03 10:10:00,23.38,23.4,23.32,23.33,52300.0,17.6256,17.6406,17.5803,17.5879,52300.0
2010-02-03 10:20:00,23.32,23.33,23.23,23.29,56900.0,17.5803,17.5879,17.5125,17.5577,56900.0
2010-02-03 10:30:00,23.28,23.32,23.26,23.32,152000.0,17.5502,17.5803,17.5351,17.5803,152000.0
2010-02-03 10:40:00,23.31,23.43,23.3,23.43,81000.0,17.5728,17.6632,17.5652,17.6632,81000.0
2010-02-03 10:50:00,23.42,23.42,23.29,23.31,56600.0,17.6557,17.6557,17.5577,17.5728,56600.0
2010-02-03 11:00:00,23.31,23.46,23.3,23.45,87800.0,17.5728,17.6859,17.5652,17.6783,87800.0
2010-02-03 11:10:00,23.45,23.45,23.4,23.42,26200.0,17.6783,17.6783,17.6406,17.6557,26200.0
2010-02-03 11:20:00,23.41,23.42,23.37,23.4,38000.0,17.6482,17.6557,17.618,17.6406,38000.0
2010-02-03 11:30:00,23.4,23.44,23.37,23.38,24100.0,17.6406,17.6708,17.618,17.6256,24100.0
2010-02-03 11:40:00,23.37,23.41,23.32,23.39,29400.0,17.618,17.6482,17.5803,17.6331,29400.0
2010-02-03 11:50:00,23.39,23.4,23.36,23.37,13400.0,17.6331,17.6406,17.6105,17.618,13400.0
2010-02-03 12:00:00,23.37,23.42,23.3,23.3,271700.0,17.618,17.6557,17.5652,17.5652,271700.0
2010-02-03 12:10:00,23.29,23.31,23.25,23.27,39300.0,17.5577,17.5728,17.5275,17.5426,39300.0
2010-02-03 12:20:00,23.27,23.29,23.24,23.28,61200.0,17.5426,17.5577,17.52,17.5502,61200.0
2010-02-03 12:30:00,23.28,23.28,23.18,23.18,72400.0,17.5502,17.5502,17.4748,17.4748,72400.0
2010-02-03 12:40:00,23.18,23.19,23.07,23.08,141800.0,17.4748,17.4823,17.3919,17.3994,141800.0
2010-02-03 12:50:00,23.08,23.17,23.05,23.12,118900.0,17.3994,17.4672,17.3768,17.4295,118900.0
2010-02-03 13:00:00,23.12,23.21,23.1,23.21,57500.0,17.4295,17.4974,17.4145,17.4974,57500.0
2010-02-03 13:10:00,23.2,23.2,23.15,23.16,47100.0,17.4899,17.4899,17.4522,17.4597,47100.0
2010-02-03 13:20:00,23.15,23.2,23.11,23.19,80400.0,17.4522,17.4899,17.422,17.4823,80400.0
2010-02-03 13:30:00,23.19,23.21,23.15,23.15,50700.0,17.4823,17.4974,17.4522,17.4522,50700.0
2010-02-03 13:40:00,23.14,23.18,23.11,23.14,44900.0,17.4446,17.4748,17.422,17.4446,44900.0
2010-02-03 13:50:00,23.14,23.17,23.1,23.16,131200.0,17.4446,17.4672,17.4145,17.4597,131200.0
2010-02-03 14:00:00,23.16,23.16,23.11,23.11,63400.0,17.4597,17.4597,17.422,17.422,63400.0
2010-02-03 14:10:00,23.11,23.2,23.11,23.19,39800.0,17.422,17.4899,17.422,17.4823,39800.0
2010-02-03 14:20:00,23.19,23.2,23.18,23.2,56600.0,17.4823,17.4899,17.4748,17.4899,56600.0
2010-02-03 14:30:00,23.2,23.21,23.09,23.09,106900.0,17.4899,17.4974,17.4069,17.4069,106900.0
2010-02-03 14:40:00,23.1,23.14,23.09,23.14,59900.0,17.4145,17.4446,17.4069,17.4446,59900.0
2010-02-03 14:50:00,23.14,23.16,23.11,23.16,46200.0,17.4446,17.4597,17.422,17.4597,46200.0
2010-02-03 15:00:00,23.16,23.2,23.1,23.1,126500.0,17.4597,17.4899,17.4145,17.4145,126500.0
2010-02-03 15:10:00,23.1,23.15,23.1,23.14,143800.0,17.4145,17.4522,17.4145,17.4446,143800.0
2010-02-03 15:20:00,23.14,23.15,23.08,23.1,119600.0,17.4446,17.4522,17.3994,17.4145,119600.0
2010-02-03 15:30:00,23.1,23.16,23.1,23.12,88000.0,17.4145,17.4597,17.4145,17.4295,88000.0
2010-02-03 15:40:00,23.12,23.16,23.11,23.15,236400.0,17.4295,17.4597,17.422,17.4522,236400.0
2010-02-03 15:50:00,23.14,23.15,23.11,23.12,460400.0,17.4446,17.4522,17.422,17.4295,460400.0
2010-02-04 09:30:00,23.0,23.0,22.74,22.8,136000.0,17.3391,17.3391,17.1431,17.1883,136000.0
2010-02-04 09:40:00,22.78,22.8,22.56,22.65,164600.0,17.1732,17.1883,17.0074,17.0752,164600.0
2010-02-04 09:50:00,22.65,22.65,22.42,22.43,115700.0,17.0752,17.0752,16.9018,16.9094,115700.0
2010-02-04 10:00:00,22.42,22.56,22.42,22.43,110700.0,16.9018,17.0074,16.9018,16.9094,110700.0
2010-02-04 10:10:00,22.43,22.43,22.3,22.39,134300.0,16.9094,16.9094,16.8114,16.8792,134300.0
2010-02-04 10:20:00,22.38,22.46,22.35,22.41,164600.0,16.8717,16.932,16.8491,16.8943,164600.0
2010-02-04 10:30:00,22.41,22.47,22.4,22.44,130700.0,16.8943,16.9395,16.8868,16.9169,130700.0
2010-02-04 10:40:00,22.45,22.51,22.42,22.47,78800.0,16.9245,16.9697,16.9018,16.9395,78800.0
2010-02-04 10:50:00,22.46,22.49,22.33,22.33,90000.0,16.932,16.9546,16.834,16.834,90000.0
2010-02-04 11:00:00,22.33,22.41,22.32,22.38,70000.0,16.834,16.8943,16.8264,16.8717,70000.0
2010-02-04 11:10:00,22.37,22.38,22.31,22.32,81400.0,16.8641,16.8717,16.8189,16.8264,81400.0
2010-02-04 11:20:00,22.32,22.4,22.26,22.4,75900.0,16.8264,16.8868,16.7812,16.8868,75900.0
2010-02-04 11:30:00,22.4,22.41,22.25,22.26,84900.0,16.8868,16.8943,16.7737,16.7812,84900.0
2010-02-04 11:40:00,22.26,22.29,22.15,22.28,105700.0,16.7812,16.8038,16.6983,16.7963,105700.0
2010-02-04 11:50:00,22.28,22.5,22.28,22.39,202100.0,16.7963,16.9621,16.7963,16.8792,202100.0
2010-02-04 12:00:00,22.39,22.43,22.31,22.36,136100.0,16.8792,16.9094,16.8189,16.8566,136100.0
2010-02-04 12:10:00,22.36,22.36,22.3,22.3,86200.0,16.8566,16.8566,16.8114,16.8114,86200.0
2010-02-04 12:20:00,22.3,22.33,22.26,22.27,81600.0,16.8114,16.834,16.7812,16.7888,81600.0
2010-02-04 12:30:00,22.27,22.33,22.27,22.31,74200.0,16.7888,16.834,16.7888,16.8189,74200.0
2010-02-04 12:40:00,22.31,22.37,22.28,22.28,110900.0,16.8189,16.8641,16.7963,16.7963,110900.0
2010-02-04 12:50:00,22.28,22.37,22.28,22.35,107000.0,16.7963,16.8641,16.7963,16.8491,107000.0
2010-02-04 13:00:00,22.36,22.4,22.34,22.4,80100.0,16.8566,16.8868,16.8415,16.8868,80100.0
2010-02-04 13:10:00,22.4,22.4,22.35,22.39,87400.0,16.8868,16.8868,16.8491,16.8792,87400.0
2010-02-04 13:20:00,22.39,22.45,22.31,22.45,142900.0,16.8792,16.9245,16.8189,16.9245,142900.0
2010-02-04 13:30:00,22.45,22.45,22.35,22.35,76700.0,16.9245,16.9245,16.8491,16.8491,76700.0
2010-02-04 13:40:00,22.35,22.36,22.28,22.32,82500.0,16.8491,16.8566,16.7963,16.8264,82500.0
2010-02-04 13:50:00,22.33,22.34,22.23,22.23,80100.0,16.834,16.8415,16.7586,16.7586,80100.0
2010-02-04 14:00:00,22.23,22.27,22.14,22.14,69000.0,16.7586,16.7888,16.6908,16.6908,69000.0
2010-02-04 14:10:00,22.14,22.24,22.14,22.22,114000.0,16.6908,16.7661,16.6908,16.7511,114000.0
2010-02-04 14:20:00,22.21,22.28,22.2,22.27,60300.0,16.7435,16.7963,16.736,16.7888,60300.0
2010-02-04 14:30:00,22.26,22.27,22.23,22.24,65000.0,16.7812,16.7888,16.7586,16.7661,65000.0
2010-02-04 14:40:00,22.24,22.28,22.2,22.24,70000.0,16.7661,16.7963,16.736,16.7661,70000.0
2010-02-04 14:50:00,22.24,22.26,22.21,22.25,82100.0,16.7661,16.7812,16.7435,16.7737,82100.0
2010-02-04 15:00:00,22.25,22.27,22.2,22.21,85000.0,16.7737,16.7888,16.736,16.7435,85000.0
2010-02-04 15:10:00,22.21,22.22,22.17,22.18,128500.0,16.7435,16.7511,16.7134,16.7209,128500.0
2010-02-04 15:20:00,22.17,22.17,22.05,22.13,280900.0,16.7134,16.7134,16.6229,16.6832,280900.0
2010-02-04 15:30:00,22.13,22.2,22.07,22.2,425200.0,16.6832,16.736,16.638,16.736,425200.0
2010-02-04 15:40:00,22.19,22.27,22.18,22.23,511700.0,16.7284,16.7888,16.7209,16.7586,511700.0
2010-02-04 15:50:00,22.23,22.25,22.06,22.1,557400.0,16.7586,16.7737,16.6304,16.6606,557400.0
2010-02-05 09:30:00,22.09,22.13,21.67,21.8,119800.0,16.6531,16.6832,16.3364,16.4344,119800.0
2010-02-05 09:40:00,21.79,21.94,21.71,21.93,104500.0,16.4269,16.54,16.3666,16.5324,104500.0
2010-02-05 09:50:00,21.92,21.94,21.86,21.86,95100.0,16.5249,16.54,16.4797,16.4797,95100.0
2010-02-05 10:00:00,21.87,21.96,21.78,21.78,130000.0,16.4872,16.5551,16.4194,16.4194,130000.0
2010-02-05 10:10:00,21.78,21.9,21.72,21.73,143600.0,16.4194,16.5098,16.3741,16.3817,143600.0
2010-02-05 10:20:00,21.73,21.85,21.68,21.73,120900.0,16.3817,16.4721,16.344,16.3817,120900.0
2010-02-05 10:30:00,21.73,21.82,21.73,21.78,116900.0,16.3817,16.4495,16.3817,16.4194,116900.0
2010-02-05 10:40:00,21.77,21.88,21.73,21.74,170700.0,16.4118,16.4947,16.3817,16.3892,170700.0
2010-02-05 10:50:00,21.73,21.8,21.73,21.77,160800.0,16.3817,16.4344,16.3817,16.4118,160800.0
2010-02-05 11:00:00,21.76,21.89,21.76,21.89,217600.0,16.4043,16.5023,16.4043,16.5023,217600.0
2010-02-05 11:10:00,21.89,21.93,21.84,21.92,43400.0,16.5023,16.5324,16.4646,16.5249,43400.0
2010-02-05 11:20:00,21.91,21.92,21.83,21.84,61200.0,16.5174,16.5249,16.457,16.4646,61200.0
2010-02-05 11:30:00,21.84,21.89,21.8,21.81,94900.0,16.4646,16.5023,16.4344,16.442,94900.0
2010-02-05 11:40:00,21.81,21.82,21.74,21.81,188100.0,16.442,16.4495,16.3892,16.442,188100.0
2010-02-05 11:50:00,21.81,21.82,21.72,21.74,86500.0,16.442,16.4495,16.3741,16.3892,86500.0
2010-02-05 12:00:00,21.73,21.77,21.73,21.75,51200.0,16.3817,16.4118,16.3817,16.3967,51200.0
2010-02-05 12:10:00,21.74,21.79,21.72,21.79,33200.0,16.3892,16.4269,16.3741,16.4269,33200.0
2010-02-05 12:20:00,21.78,21.8,21.73,21.79,63300.0,16.4194,16.4344,16.3817,16.4269,63300.0
2010-02-05 12:30:00,21.8,21.81,21.72,21.73,107400.0,16.4344,16.442,16.3741,16.3817,107400.0
2010-02-05 12:40:00,21.72,21.76,21.7,21.74,37500.0,16.3741,16.4043,16.359,16.3892,37500.0
2010-02-05 12:50:00,21.74,21.75,21.68,21.69,46700.0,16.3892,16.3967,16.344,16.3515,46700.0
2010-02-05 13:00:00,21.7,21.7,21.62,21.63,80100.0,16.359,16.359,16.2987,16.3063,80100.0
2010-02-05 13:10:00,21.62,21.68,21.62,21.67,59800.0,16.2987,16.344,16.2987,16.3364,59800.0
2010-02-05 13:20:00,21.67,21.68,21.54,21.55,58400.0,16.3364,16.344,16.2384,16.246,58400.0
2010-02-05 13:30:00,21.55,21.57,21.38,21.43,126200.0,16.246,16.261,16.1178,16.1555,126200.0
2010-02-05 13:40:00,21.43,21.53,21.4,21.52,234000.0,16.1555,16.2309,16.1329,16.2233,234000.0
2010-02-05 13:50:00,21.52,21.54,21.44,21.44,151800.0,16.2233,16.2384,16.163,16.163,151800.0
2010-02-05 14:00:00,21.45,21.51,21.44,21.44,63500.0,16.1706,16.2158,16.163,16.163,63500.0
2010-02-05 14:10:00,21.44,21.5,21.4,21.5,54800.0,16.163,16.2083,16.1329,16.2083,54800.0
2010-02-05 14:20:00,21.5,21.51,21.47,21.49,91000.0,16.2083,16.2158,16.1857,16.2007,91000.0
2010-02-05 14:30:00,21.49,21.51,21.41,21.44,84000.0,16.2007,16.2158,16.1404,16.163,84000.0
2010-02-05 14:40:00,21.44,21.57,21.42,21.5,123600.0,16.163,16.261,16.148,16.2083,123600.0
2010-02-05 14:50:00,21.5,21.52,21.47,21.5,88800.0,16.2083,16.2233,16.1857,16.2083,88800.0
2010-02-05 15:00:00,21.5,21.68,21.5,21.63,281100.0,16.2083,16.344,16.2083,16.3063,281100.0
2010-02-05 15:10:00,21.63,21.71,21.53,21.61,276900.0,16.3063,16.3666,16.2309,16.2912,276900.0
2010-02-05 15:20:00,21.61,21.7,21.58,21.65,330900.0,16.2912,16.359,16.2686,16.3214,330900.0
2010-02-05 15:30:00,21.65,21.73,21.61,21.68,397900.0,16.3214,16.3817,16.2912,16.344,397900.0
2010-02-05 15:40:00,21.68,21.79,21.65,21.65,426600.0,16.344,16.4269,16.3214,16.3214,426600.0
2010-02-05 15:50:00,21.65,21.74,21.62,21.71,531100.0,16.3214,16.3892,16.2987,16.3666,531100.0
2010-02-08 09:30:00,21.82,21.82,21.56,21.63,71100.0,16.4495,16.4495,16.2535,16.3063,71100.0
2010-02-08 09:40:00,21.68,21.72,21.6,21.61,60400.0,16.344,16.3741,16.2837,16.2912,60400.0
2010-02-08 09:50:00,21.61,21.75,21.56,21.7,58800.0,16.2912,16.3967,16.2535,16.359,58800.0
2010-02-08 10:00:00,21.7,21.8,21.69,21.7,89600.0,16.359,16.4344,16.3515,16.359,89600.0
2010-02-08 10:10:00,21.69,21.74,21.69,21.7,155800.0,16.3515,16.3892,16.3515,16.359,155800.0
2010-02-08 10:20:00,21.71,21.73,21.62,21.67,40800.0,16.3666,16.3817,16.2987,16.3364,40800.0
2010-02-08 10:30:00,21.67,21.81,21.65,21.73,64900.0,16.3364,16.442,16.3214,16.3817,64900.0
2010-02-08 10:40:00,21.73,21.82,21.73,21.82,301000.0,16.3817,16.4495,16.3817,16.4495,301000.0
2010-02-08 10:50:00,21.82,21.85,21.76,21.8,74300.0,16.4495,16.4721,16.4043,16.4344,74300.0
2010-02-08 11:00:00,21.8,21.84,21.76,21.83,86900.0,16.4344,16.4646,16.4043,16.457,86900.0
2010-02-08 11:10:00,21.82,21.88,21.77,21.8,71700.0,16.4495,16.4947,16.4118,16.4344,71700.0
2010-02-08 11:20:00,21.79,21.89,21.79,21.89,84700.0,16.4269,16.5023,16.4269,16.5023,84700.0
2010-02-08 11:30:00,21.89,21.99,21.88,21.9,130400.0,16.5023,16.5777,16.4947,16.5098,130400.0
2010-02-08 11:40:00,21.89,21.99,21.89,21.95,61000.0,16.5023,16.5777,16.5023,16.5475,61000.0
2010-02-08 11:50:00,21.94,21.96,21.85,21.85,40100.0,16.54,16.5551,16.4721,16.4721,40100.0
2010-02-08 12:00:00,21.87,21.91,21.86,21.88,47700.0,16.4872,16.5174,16.4797,16.4947,47700.0
2010-02-08 12:10:00,21.87,21.94,21.86,21.94,57900.0,16.4872,16.54,16.4797,16.54,57900.0
2010-02-08 12:20:00,21.94,22.01,21.94,22.0,42400.0,16.54,16.5927,16.54,16.5852,42400.0
2010-02-08 12:30:00,22.0,22.01,21.98,22.0,68700.0,16.5852,16.5927,16.5701,16.5852,68700.0
2010-02-08 12:40:00,22.0,22.0,21.97,21.98,40500.0,16.5852,16.5852,16.5626,16.5701,40500.0
2010-02-08 12:50:00,21.98,22.0,21.97,22.0,34200.0,16.5701,16.5852,16.5626,16.5852,34200.0
2010-02-08 13:00:00,21.99,22.0,21.92,21.92,47800.0,16.5777,16.5852,16.5249,16.5249,47800.0
2010-02-08 13:10:00,21.92,21.92,21.81,21.85,54500.0,16.5249,16.5249,16.442,16.4721,54500.0
2010-02-08 13:20:00,21.87,21.92,21.86,21.89,34700.0,16.4872,16.5249,16.4797,16.5023,34700.0
2010-02-08 13:30:00,21.89,21.9,21.86,21.86,54100.0,16.5023,16.5098,16.4797,16.4797,54100.0
2010-02-08 13:40:00,21.86,21.86,21.82,21.86,69400.0,16.4797,16.4797,16.4495,16.4797,69400.0
2010-02-08 13:50:00,21.86,21.89,21.83,21.84,62200.0,16.4797,16.5023,16.457,16.4646,62200.0
2010-02-08 14:00:00,21.84,21.93,21.83,21.92,84100.0,16.4646,16.5324,16.457,16.5249,84100.0
2010-02-08 14:10:00,21.92,21.96,21.91,21.96,45100.0,16.5249,16.5551,16.5174,16.5551,45100.0
2010-02-08 14:20:00,21.96,21.96,21.87,21.91,83200.0,16.5551,16.5551,16.4872,16.5174,83200.0
2010-02-08 14:30:00,21.91,21.92,21.83,21.83,69700.0,16.5174,16.5249,16.457,16.457,69700.0
2010-02-08 14:40:00,21.83,21.86,21.8,21.85,33200.0,16.457,16.4797,16.4344,16.4721,33200.0
2010-02-08 14:50:00,21.86,21.86,21.76,21.78,92100.0,16.4797,16.4797,16.4043,16.4194,92100.0
2010-02-08 15:00:00,21.79,21.84,21.75,21.79,124100.0,16.4269,16.4646,16.3967,16.4269,124100.0
2010-02-08 15:10:00,21.78,21.81,21.75,21.76,157100.0,16.4194,16.442,16.3967,16.4043,157100.0
2010-02-08 15:20:00,21.76,21.81,21.75,21.79,133600.0,16.4043,16.442,16.3967,16.4269,133600.0
2010-02-08 15:30:00,21.8,21.84,21.78,21.8,138600.0,16.4344,16.4646,16.4194,16.4344,138600.0
2010-02-08 15:40:00,21.79,21.81,21.68,21.68,296600.0,16.4269,16.442,16.344,16.344,296600.0
2010-02-08 15:50:00,21.68,21.7,21.58,21.59,368900.0,16.344,16.359,16.2686,16.2761,368900.0
2010-02-09 09:30:00,21.86,21.86,21.74,21.79,50700.0,16.4797,16.4797,16.3892,16.4269,50700.0
2010-02-09 09:40:00,21.79,21.96,21.75,21.94,264700.0,16.4269,16.5551,16.3967,16.54,264700.0
2010-02-09 09:50:00,21.94,22.07,21.85,22.05,194800.0,16.54,16.638,16.4721,16.6229,194800.0
2010-02-09 10:00:00,22.06,22.16,22.02,22.14,148300.0,16.6304,16.7058,16.6003,16.6908,148300.0
2010-02-09 10:10:00,22.15,22.2,22.12,22.15,182000.0,16.6983,16.736,16.6757,16.6983,182000.0
2010-02-09 10:20:00,22.15,22.18,22.08,22.09,86800.0,16.6983,16.7209,16.6455,16.6531,86800.0
2010-02-09 10:30:00,22.09,22.23,22.07,22.2,148000.0,16.6531,16.7586,16.638,16.736,148000.0
2010-02-09 10:40:00,22.2,22.24,22.05,22.05,208700.0,16.736,16.7661,16.6229,16.6229,208700.0
2010-02-09 10:50:00,22.04,22.1,22.01,22.03,49500.0,16.6154,16.6606,16.5927,16.6078,49500.0
2010-02-09 11:00:00,22.03,22.05,21.95,21.95,111400.0,16.6078,16.6229,16.5475,16.5475,111400.0
2010-02-09 11:10:00,21.95,22.08,21.93,22.04,84300.0,16.5475,16.6455,16.5324,16.6154,84300.0
2010-02-09 11:20:00,22.04,22.11,22.0,22.11,93600.0,16.6154,16.6681,16.5852,16.6681,93600.0
2010-02-09 11:30:00,22.11,22.18,22.05,22.11,142700.0,16.6681,16.7209,16.6229,16.6681,142700.0
2010-02-09 11:40:00,22.11,22.13,22.02,22.04,62300.0,16.6681,16.6832,16.6003,16.6154,62300.0
2010-02-09 11:50:00,22.05,22.16,22.05,22.06,38700.0,16.6229,16.7058,16.6229,16.6304,38700.0
2010-02-09 12:00:00,22.07,22.09,22.02,22.04,52700.0,16.638,16.6531,16.6003,16.6154,52700.0
2010-02-09 12:10:00,22.04,22.19,22.04,22.16,71200.0,16.6154,16.7284,16.6154,16.7058,71200.0
2010-02-09 12:20:00,22.16,22.19,22.11,22.17,65800.0,16.7058,16.7284,16.6681,16.7134,65800.0
2010-02-09 12:30:00,22.17,22.27,22.17,22.19,77800.0,16.7134,16.7888,16.7134,16.7284,77800.0
2010-02-09 12:40:00,22.2,22.23,21.99,22.01,88500.0,16.736,16.7586,16.5777,16.5927,88500.0
2010-02-09 12:50:00,22.0,22.11,21.99,22.06,62800.0,16.5852,16.6681,16.5777,16.6304,62800.0
2010-02-09 13:00:00,22.07,22.12,22.01,22.07,52900.0,16.638,16.6757,16.5927,16.638,52900.0
2010-02-09 13:10:00,22.06,22.07,21.99,21.99,34400.0,16.6304,16.638,16.5777,16.5777,34400.0
2010-02-09 13:20:00,22.0,22.01,21.93,21.95,28300.0,16.5852,16.5927,16.5324,16.5475,28300.0
2010-02-09 13:30:00,21.95,22.02,21.95,22.01,34400.0,16.5475,16.6003,16.5475,16.5927,34400.0
2010-02-09 13:40:00,22.01,22.05,21.94,22.02,63400.0,16.5927,16.6229,16.54,16.6003,63400.0
2010-02-09 13:50:00,22.02,22.02,21.94,21.95,55300.0,16.6003,16.6003,16.54,16.5475,55300.0
2010-02-09 14:00:00,21.96,21.98,21.88,21.88,56200.0,16.5551,16.5701,16.4947,16.4947,56200.0
2010-02-09 14:10:00,21.88,21.95,21.87,21.89,40300.0,16.4947,16.5475,16.4872,16.5023,40300.0
2010-02-09 14:20:00,21.89,21.96,21.88,21.95,41900.0,16.5023,16.5551,16.4947,16.5475,41900.0
2010-02-09 14:30:00,21.96,22.01,21.95,21.98,83700.0,16.5551,16.5927,16.5475,16.5701,83700.0
2010-02-09 14:40:00,21.97,22.01,21.92,21.98,77400.0,16.5626,16.5927,16.5249,16.5701,77400.0
2010-02-09 14:50:00,21.97,21.97,21.9,21.91,55300.0,16.5626,16.5626,16.5098,16.5174,55300.0
2010-02-09 15:00:00,21.91,22.0,21.9,21.96,90100.0,16.5174,16.5852,16.5098,16.5551,90100.0
2010-02-09 15:10:00,21.97,22.02,21.94,22.0,104400.0,16.5626,16.6003,16.54,16.5852,104400.0
2010-02-09 15:20:00,22.0,22.06,21.97,21.99,115800.0,16.5852,16.6304,16.5626,16.5777,115800.0
2010-02-09 15:30:00,21.99,22.0,21.96,21.99,190100.0,16.5777,16.5852,16.5551,16.5777,190100.0
2010-02-09 15:40:00,22.0,22.01,21.92,21.95,199500.0,16.5852,16.5927,16.5249,16.5475,199500.0
2010-02-09 15:50:00,21.94,21.95,21.85,21.9,262600.0,16.54,16.5475,16.4721,16.5098,262600.0
2010-02-10 09:30:00,21.9,21.91,21.58,21.61,100900.0,16.5098,16.5174,16.2686,16.2912,100900.0
2010-02-10 09:40:00,21.61,21.63,21.48,21.61,94900.0,16.2912,16.3063,16.1932,16.2912,94900.0
2010-02-10 09:50:00,21.61,21.65,21.4,21.41,96700.0,16.2912,16.3214,16.1329,16.1404,96700.0
2010-02-10 10:00:00,21.41,21.49,21.34,21.44,168400.0,16.1404,16.2007,16.0877,16.163,168400.0
2010-02-10 10:10:00,21.43,21.48,21.38,21.41,75500.0,16.1555,16.1932,16.1178,16.1404,75500.0
2010-02-10 10:20:00,21.42,21.46,21.37,21.43,63400.0,16.148,16.1781,16.1103,16.1555,63400.0
2010-02-10 10:30:00,21.43,21.5,21.39,21.48,74300.0,16.1555,16.2083,16.1253,16.1932,74300.0
2010-02-10 10:40:00,21.48,21.64,21.47,21.58,76400.0,16.1932,16.3138,16.1857,16.2686,76400.0
2010-02-10 10:50:00,21.58,21.63,21.51,21.57,45800.0,16.2686,16.3063,16.2158,16.261,45800.0
2010-02-10 11:00:00,21.58,21.58,21.49,21.56,82200.0,16.2686,16.2686,16.2007,16.2535,82200.0
2010-02-10 11:10:00,21.57,21.63,21.56,21.57,45900.0,16.261,16.3063,16.2535,16.261,45900.0
2010-02-10 11:20:00,21.58,21.66,21.54,21.65,75000.0,16.2686,16.3289,16.2384,16.3214,75000.0
2010-02-10 11:30:00,21.65,21.72,21.63,21.67,65200.0,16.3214,16.3741,16.3063,16.3364,65200.0
2010-02-10 11:40:00,21.68,21.69,21.59,21.65,23500.0,16.344,16.3515,16.2761,16.3214,23500.0
2010-02-10 11:50:00,21.64,21.68,21.58,21.62,43600.0,16.3138,16.344,16.2686,16.2987,43600.0
2010-02-10 12:00:00,21.62,21.69,21.56,21.61,58400.0,16.2987,16.3515,16.2535,16.2912,58400.0
2010-02-10 12:10:00,21.61,21.62,21.51,21.55,21100.0,16.2912,16.2987,16.2158,16.246,21100.0
2010-02-10 12:20:00,21.54,21.67,21.54,21.67,38100.0,16.2384,16.3364,16.2384,16.3364,38100.0
2010-02-10 12:30:00,21.67,21.71,21.59,21.61,33700.0,16.3364,16.3666,16.2761,16.2912,33700.0
2010-02-10 12:40:00,21.61,21.65,21.56,21.64,45500.0,16.2912,16.3214,16.2535,16.3138,45500.0
2010-02-10 12:50:00,21.64,21.65,21.61,21.64,38100.0,16.3138,16.3214,16.2912,16.3138,38100.0
2010-02-10 13:00:00,21.64,21.73,21.64,21.72,41400.0,16.3138,16.3817,16.3138,16.3741,41400.0
2010-02-10 13:10:00,21.72,21.76,21.68,21.69,22900.0,16.3741,16.4043,16.344,16.3515,22900.0
2010-02-10 13:20:00,21.68,21.8,21.68,21.79,34500.0,16.344,16.4344,16.344,16.4269,34500.0
2010-02-10 13:30:00,21.78,21.84,21.75,21.83,180500.0,16.4194,16.4646,16.3967,16.457,180500.0
2010-02-10 13:40:00,21.83,21.84,21.75,21.79,67100.0,16.457,16.4646,16.3967,16.4269,67100.0
2010-02-10 13:50:00,21.78,21.82,21.72,21.77,50100.0,16.4194,16.4495,16.3741,16.4118,50100.0
2010-02-10 14:00:00,21.76,21.83,21.76,21.83,53700.0,16.4043,16.457,16.4043,16.457,53700.0
2010-02-10 14:10:00,21.83,21.83,21.74,21.81,84900.0,16.457,16.457,16.3892,16.442,84900.0
2010-02-10 14:20:00,21.81,21.84,21.75,21.79,95800.0,16.442,16.4646,16.3967,16.4269,95800.0
2010-02-10 14:30:00,21.8,21.8,21.7,21.73,81700.0,16.4344,16.4344,16.359,16.3817,81700.0
2010-02-10 14:40:00,21.74,21.74,21.69,21.69,50800.0,16.3892,16.3892,16.3515,16.3515,50800.0
2010-02-10 14:50:00,21.69,21.71,21.63,21.66,97400.0,16.3515,16.3666,16.3063,16.3289,97400.0
2010-02-10 15:00:00,21.66,21.69,21.62,21.65,96700.0,16.3289,16.3515,16.2987,16.3214,96700.0
2010-02-10 15:10:00,21.64,21.65,21.58,21.64,122600.0,16.3138,16.3214,16.2686,16.3138,122600.0
2010-02-10 15:20:00,21.65,21.67,21.61,21.63,137900.0,16.3214,16.3364,16.2912,16.3063,137900.0
2010-02-10 15:30:00,21.63,21.66,21.56,21.61,248400.0,16.3063,16.3289,16.2535,16.2912,248400.0
2010-02-10 15:40:00,21.6,21.7,21.58,21.65,192300.0,16.2837,16.359,16.2686,16.3214,192300.0
2010-02-10 15:50:00,21.65,21.68,21.6,21.64,323700.0,16.3214,16.344,16.2837,16.3138,323700.0
2010-02-11 09:30:00,21.95,22.14,21.75,21.98,166700.0,16.5475,16.6908,16.3967,16.5701,166700.0
2010-02-11 09:40:00,21.97,21.98,21.68,21.72,192600.0,16.5626,16.5701,16.344,16.3741,192600.0
2010-02-11 09:50:00,21.71,21.96,21.71,21.94,162400.0,16.3666,16.5551,16.3666,16.54,162400.0
2010-02-11 10:00:00,21.94,22.1,21.9,22.06,133600.0,16.54,16.6606,16.5098,16.6304,133600.0
2010-02-11 10:10:00,22.06,22.19,22.0,22.01,202000.0,16.6304,16.7284,16.5852,16.5927,202000.0
2010-02-11 10:20:00,22.01,22.01,21.91,21.96,110700.0,16.5927,16.5927,16.5174,16.5551,110700.0
2010-02-11 10:30:00,21.97,22.0,21.91,21.93,175400.0,16.5626,16.5852,16.5174,16.5324,175400.0
2010-02-11 10:40:00,21.95,21.98,21.9,21.93,89500.0,16.5475,16.5701,16.5098,16.5324,89500.0
2010-02-11 10:50:00,21.93,22.01,21.9,21.97,201000.0,16.5324,16.5927,16.5098,16.5626,201000.0
2010-02-11 11:00:00,21.97,21.99,21.87,21.9,75800.0,16.5626,16.5777,16.4872,16.5098,75800.0
2010-02-11 11:10:00,21.91,21.96,21.9,21.91,56400.0,16.5174,16.5551,16.5098,16.5174,56400.0
2010-02-11 11:20:00,21.9,22.02,21.9,22.0,85000.0,16.5098,16.6003,16.5098,16.5852,85000.0
2010-02-11 11:30:00,22.01,22.02,21.94,21.94,47800.0,16.5927,16.6003,16.54,16.54,47800.0
2010-02-11 11:40:00,21.94,22.0,21.91,21.96,89400.0,16.54,16.5852,16.5174,16.5551,89400.0
2010-02-11 11:50:00,21.96,22.06,21.94,22.05,63000.0,16.5551,16.6304,16.54,16.6229,63000.0
2010-02-11 12:00:00,22.06,22.17,22.06,22.15,60000.0,16.6304,16.7134,16.6304,16.6983,60000.0
2010-02-11 12:10:00,22.15,22.2,22.14,22.14,57900.0,16.6983,16.736,16.6908,16.6908,57900.0
2010-02-11 12:20:00,22.13,22.15,22.02,22.09,91700.0,16.6832,16.6983,16.6003,16.6531,91700.0
2010-02-11 12:30:00,22.08,22.15,22.06,22.14,45700.0,16.6455,16.6983,16.6304,16.6908,45700.0
2010-02-11 12:40:00,22.14,22.2,22.13,22.18,33700.0,16.6908,16.736,16.6832,16.7209,33700.0
2010-02-11 12:50:00,22.17,22.18,22.13,22.14,78900.0,16.7134,16.7209,16.6832,16.6908,78900.0
2010-02-11 13:00:00,22.14,22.16,22.12,22.12,30800.0,16.6908,16.7058,16.6757,16.6757,30800.0
2010-02-11 13:10:00,22.12,22.15,22.09,22.11,48500.0,16.6757,16.6983,16.6531,16.6681,48500.0
2010-02-11 13:20:00,22.11,22.21,22.11,22.12,71200.0,16.6681,16.7435,16.6681,16.6757,71200.0
2010-02-11 13:30:00,22.12,22.28,22.12,22.22,107500.0,16.6757,16.7963,16.6757,16.7511,107500.0
2010-02-11 13:40:00,22.22,22.23,22.13,22.14,102800.0,16.7511,16.7586,16.6832,16.6908,102800.0
2010-02-11 13:50:00,22.15,22.2,22.13,22.2,53300.0,16.6983,16.736,16.6832,16.736,53300.0
2010-02-11 14:00:00,22.19,22.21,22.16,22.2,59500.0,16.7284,16.7435,16.7058,16.736,59500.0
2010-02-11 14:10:00,22.2,22.25,22.15,22.23,97000.0,16.736,16.7737,16.6983,16.7586,97000.0
2010-02-11 14:20:00,22.23,22.23,22.18,22.23,59200.0,16.7586,16.7586,16.7209,16.7586,59200.0
2010-02-11 14:30:00,22.22,22.26,22.17,22.18,70100.0,16.7511,16.7812,16.7134,16.7209,70100.0
2010-02-11 14:40:00,22.18,22.25,22.16,22.21,100600.0,16.7209,16.7737,16.7058,16.7435,100600.0
2010-02-11 14:50:00,22.21,22.22,22.14,22.19,65800.0,16.7435,16.7511,16.6908,16.7284,65800.0
2010-02-11 15:00:00,22.18,22.21,22.17,22.18,68300.0,16.7209,16.7435,16.7134,16.7209,68300.0
2010-02-11 15:10:00,22.19,22.24,22.19,22.21,57300.0,16.7284,16.7661,16.7284,16.7435,57300.0
2010-02-11 15:20:00,22.21,22.22,22.16,22.16,98300.0,16.7435,16.7511,16.7058,16.7058,98300.0
2010-02-11 15:30:00,22.16,22.22,22.15,22.18,153700.0,16.7058,16.7511,16.6983,16.7209,153700.0
2010-02-11 15:40:00,22.18,22.24,22.16,22.18,287500.0,16.7209,16.7661,16.7058,16.7209,287500.0
2010-02-11 15:50:00,22.18,22.25,22.17,22.24,322700.0,16.7209,16.7737,16.7134,16.7661,322700.0
2010-02-12 09:30:00,22.05,22.05,21.8,21.88,115600.0,16.6229,16.6229,16.4344,16.4947,115600.0
2010-02-12 09:40:00,21.87,21.96,21.81,21.92,50800.0,16.4872,16.5551,16.442,16.5249,50800.0
2010-02-12 09:50:00,21.92,21.92,21.78,21.9,112100.0,16.5249,16.5249,16.4194,16.5098,112100.0
2010-02-12 10:00:00,21.89,21.89,21.75,21.85,66700.0,16.5023,16.5023,16.3967,16.4721,66700.0
2010-02-12 10:10:00,21.85,21.95,21.81,21.89,94500.0,16.4721,16.5475,16.442,16.5023,94500.0
2010-02-12 10:20:00,21.89,21.98,21.84,21.89,171100.0,16.5023,16.5701,16.4646,16.5023,171100.0
2010-02-12 10:30:00,21.88,21.91,21.79,21.8,82200.0,16.4947,16.5174,16.4269,16.4344,82200.0
2010-02-12 10:40:00,21.84,21.85,21.8,21.8,43900.0,16.4646,16.4721,16.4344,16.4344,43900.0
2010-02-12 10:50:00,21.79,21.84,21.74,21.74,275300.0,16.4269,16.4646,16.3892,16.3892,275300.0
2010-02-12 11:00:00,21.73,21.76,21.7,21.73,55900.0,16.3817,16.4043,16.359,16.3817,55900.0
2010-02-12 11:10:00,21.73,21.74,21.66,21.68,74700.0,16.3817,16.3892,16.3289,16.344,74700.0
2010-02-12 11:20:00,21.68,21.73,21.65,21.67,53500.0,16.344,16.3817,16.3214,16.3364,53500.0
2010-02-12 11:30:00,21.67,21.69,21.65,21.68,78700.0,16.3364,16.3515,16.3214,16.344,78700.0
2010-02-12 11:40:00,21.68,21.74,21.68,21.73,95300.0,16.344,16.3892,16.344,16.3817,95300.0
2010-02-12 11:50:00,21.72,21.76,21.67,21.76,53400.0,16.3741,16.4043,16.3364,16.4043,53400.0
2010-02-12 12:00:00,21.76,21.87,21.76,21.86,117100.0,16.4043,16.4872,16.4043,16.4797,117100.0
2010-02-12 12:10:00,21.86,22.0,21.82,21.89,229300.0,16.4797,16.5852,16.4495,16.5023,229300.0
2010-02-12 12:20:00,21.89,21.94,21.82,21.83,43400.0,16.5023,16.54,16.4495,16.457,43400.0
2010-02-12 12:30:00,21.82,21.89,21.82,21.83,52900.0,16.4495,16.5023,16.4495,16.457,52900.0
2010-02-12 12:40:00,21.83,21.9,21.82,21.87,90400.0,16.457,16.5098,16.4495,16.4872,90400.0
2010-02-12 12:50:00,21.86,21.86,21.78,21.83,32500.0,16.4797,16.4797,16.4194,16.457,32500.0
2010-02-12 13:00:00,21.83,21.84,21.78,21.84,157300.0,16.457,16.4646,16.4194,16.4646,157300.0
2010-02-12 13:10:00,21.83,21.88,21.8,21.83,67900.0,16.457,16.4947,16.4344,16.457,67900.0
2010-02-12 13:20:00,21.83,21.86,21.77,21.83,59100.0,16.457,16.4797,16.4118,16.457,59100.0
2010-02-12 13:30:00,21.83,21.83,21.78,21.81,49800.0,16.457,16.457,16.4194,16.442,49800.0
2010-02-12 13:40:00,21.81,21.88,21.8,21.83,46100.0,16.442,16.4947,16.4344,16.457,46100.0
2010-02-12 13:50:00,21.84,21.84,21.8,21.82,57900.0,16.4646,16.4646,16.4344,16.4495,57900.0
2010-02-12 14:00:00,21.82,21.85,21.81,21.85,52900.0,16.4495,16.4721,16.442,16.4721,52900.0
2010-02-12 14:10:00,21.86,21.92,21.85,21.88,90400.0,16.4797,16.5249,16.4721,16.4947,90400.0
2010-02-12 14:20:00,21.88,21.93,21.88,21.89,113100.0,16.4947,16.5324,16.4947,16.5023,113100.0
2010-02-12 14:30:00,21.89,21.97,21.89,21.96,63000.0,16.5023,16.5626,16.5023,16.5551,63000.0
2010-02-12 14:40:00,21.96,21.98,21.92,21.98,51500.0,16.5551,16.5701,16.5249,16.5701,51500.0
2010-02-12 14:50:00,21.97,22.0,21.91,21.95,67000.0,16.5626,16.5852,16.5174,16.5475,67000.0
2010-02-12 15:00:00,21.94,21.95,21.85,21.92,67900.0,16.54,16.5475,16.4721,16.5249,67900.0
2010-02-12 15:10:00,21.91,21.91,21.78,21.8,66800.0,16.5174,16.5174,16.4194,16.4344,66800.0
2010-02-12 15:20:00,21.8,21.86,21.79,21.85,133100.0,16.4344,16.4797,16.4269,16.4721,133100.0
2010-02-12 15:30:00,21.85,21.92,21.82,21.88,179200.0,16.4721,16.5249,16.4495,16.4947,179200.0
2010-02-12 15:40:00,21.88,22.05,21.87,21.96,152400.0,16.4947,16.6229,16.4872,16.5551,152400.0
2010-02-12 15:50:00,21.95,22.07,21.94,22.06,346100.0,16.5475,16.638,16.54,16.6304,346100.0
2010-02-16 09:30:00,22.13,22.31,22.1,22.27,68500.0,16.6832,16.8189,16.6606,16.7888,68500.0
2010-02-16 09:40:00,22.27,22.28,22.19,22.21,52900.0,16.7888,16.7963,16.7284,16.7435,52900.0
2010-02-16 09:50:00,22.22,22.38,22.21,22.34,63900.0,16.7511,16.8717,16.7435,16.8415,63900.0
2010-02-16 10:00:00,22.35,22.4,22.27,22.27,70300.0,16.8491,16.8868,16.7888,16.7888,70300.0
2010-02-16 10:10:00,22.26,22.41,22.25,22.41,48800.0,16.7812,16.8943,16.7737,16.8943,48800.0
2010-02-16 10:20:00,22.41,22.42,22.31,22.32,59800.0,16.8943,16.9018,16.8189,16.8264,59800.0
2010-02-16 10:30:00,22.33,22.39,22.32,22.38,32500.0,16.834,16.8792,16.8264,16.8717,32500.0
2010-02-16 10:40:00,22.38,22.42,22.35,22.36,40700.0,16.8717,16.9018,16.8491,16.8566,40700.0
2010-02-16 10:50:00,22.36,22.36,22.23,22.24,47900.0,16.8566,16.8566,16.7586,16.7661,47900.0
2010-02-16 11:00:00,22.24,22.3,22.19,22.25,59800.0,16.7661,16.8114,16.7284,16.7737,59800.0
2010-02-16 11:10:00,22.25,22.31,22.22,22.29,40100.0,16.7737,16.8189,16.7511,16.8038,40100.0
2010-02-16 11:20:00,22.29,22.34,22.29,22.34,46900.0,16.8038,16.8415,16.8038,16.8415,46900.0
2010-02-16 11:30:00,22.33,22.34,22.29,22.31,50700.0,16.834,16.8415,16.8038,16.8189,50700.0
2010-02-16 11:40:00,22.3,22.37,22.3,22.33,51100.0,16.8114,16.8641,16.8114,16.834,51100.0
2010-02-16 11:50:00,22.32,22.33,22.27,22.3,77500.0,16.8264,16.834,16.7888,16.8114,77500.0
2010-02-16 12:00:00,22.3,22.32,22.29,22.3,41800.0,16.8114,16.8264,16.8038,16.8114,41800.0
2010-02-16 12:10:00,22.3,22.3,22.26,22.27,33200.0,16.8114,16.8114,16.7812,16.7888,33200.0
2010-02-16 12:20:00,22.26,22.3,22.21,22.3,70700.0,16.7812,16.8114,16.7435,16.8114,70700.0
2010-02-16 12:30:00,22.3,22.31,22.29,22.3,32300.0,16.8114,16.8189,16.8038,16.8114,32300.0
2010-02-16 12:40:00,22.29,22.3,22.27,22.3,28700.0,16.8038,16.8114,16.7888,16.8114,28700.0
2010-02-16 12:50:00,22.29,22.31,22.24,22.25,33400.0,16.8038,16.8189,16.7661,16.7737,33400.0
2010-02-16 13:00:00,22.26,22.27,22.2,22.23,44100.0,16.7812,16.7888,16.736,16.7586,44100.0
2010-02-16 13:10:00,22.23,22.29,22.22,22.28,29900.0,16.7586,16.8038,16.7511,16.7963,29900.0
2010-02-16 13:20:00,22.28,22.28,22.24,22.25,30000.0,16.7963,16.7963,16.7661,16.7737,30000.0
2010-02-16 13:30:00,22.25,22.27,22.23,22.25,49900.0,16.7737,16.7888,16.7586,16.7737,49900.0
2010-02-16 13:40:00,22.25,22.27,22.24,22.26,20200.0,16.7737,16.7888,16.7661,16.7812,20200.0
2010-02-16 13:50:00,22.26,22.28,22.26,22.26,30800.0,16.7812,16.7963,16.7812,16.7812,30800.0
2010-02-16 14:00:00,22.27,22.27,22.24,22.25,30600.0,16.7888,16.7888,16.7661,16.7737,30600.0
2010-02-16 14:10:00,22.25,22.27,22.24,22.26,28000.0,16.7737,16.7888,16.7661,16.7812,28000.0
2010-02-16 14:20:00,22.26,22.36,22.25,22.36,92600.0,16.7812,16.8566,16.7737,16.8566,92600.0
2010-02-16 14:30:00,22.36,22.36,22.31,22.33,53100.0,16.8566,16.8566,16.8189,16.834,53100.0
2010-02-16 14:40:00,22.33,22.33,22.3,22.31,32300.0,16.834,16.834,16.8114,16.8189,32300.0
2010-02-16 14:50:00,22.32,22.36,22.31,22.34,54200.0,16.8264,16.8566,16.8189,16.8415,54200.0
2010-02-16 15:00:00,22.34,22.34,22.32,22.33,45300.0,16.8415,16.8415,16.8264,16.834,45300.0
2010-02-16 15:10:00,22.32,22.34,22.32,22.34,54100.0,16.8264,16.8415,16.8264,16.8415,54100.0
2010-02-16 15:20:00,22.33,22.38,22.33,22.37,186400.0,16.834,16.8717,16.834,16.8641,186400.0
2010-02-16 15:30:00,22.37,22.43,22.36,22.41,184800.0,16.8641,16.9094,16.8566,16.8943,184800.0
2010-02-16 15:40:00,22.41,22.48,22.39,22.47,218700.0,16.8943,16.9471,16.8792,16.9395,218700.0
2010-02-16 15:50:00,22.48,22.49,22.42,22.49,333400.0,16.9471,16.9546,16.9018,16.9546,333400.0
2010-02-17 09:30:00,22.55,22.72,22.52,22.7,50400.0,16.9998,17.128,16.9772,17.1129,50400.0
2010-02-17 09:40:00,22.7,22.7,22.57,22.66,122300.0,17.1129,17.1129,17.0149,17.0828,122300.0
2010-02-17 09:50:00,22.65,22.65,22.59,22.6,75400.0,17.0752,17.0752,17.03,17.0375,75400.0
2010-02-17 10:00:00,22.6,22.72,22.59,22.72,138900.0,17.0375,17.128,17.03,17.128,138900.0
2010-02-17 10:10:00,22.7,22.76,22.63,22.73,75000.0,17.1129,17.1582,17.0601,17.1355,75000.0
2010-02-17 10:20:00,22.73,22.74,22.64,22.66,40100.0,17.1355,17.1431,17.0677,17.0828,40100.0
2010-02-17 10:30:00,22.66,22.75,22.64,22.66,58600.0,17.0828,17.1506,17.0677,17.0828,58600.0
2010-02-17 10:40:00,22.66,22.73,22.59,22.6,162900.0,17.0828,17.1355,17.03,17.0375,162900.0
2010-02-17 10:50:00,22.6,22.61,22.52,22.52,69500.0,17.0375,17.0451,16.9772,16.9772,69500.0
2010-02-17 11:00:00,22.52,22.52,22.41,22.41,38000.0,16.9772,16.9772,16.8943,16.8943,38000.0
2010-02-17 11:10:00,22.42,22.53,22.41,22.47,67200.0,16.9018,16.9848,16.8943,16.9395,67200.0
2010-02-17 11:20:00,22.47,22.51,22.46,22.5,40200.0,16.9395,16.9697,16.932,16.9621,40200.0
2010-02-17 11:30:00,22.5,22.51,22.48,22.51,45500.0,16.9621,16.9697,16.9471,16.9697,45500.0
2010-02-17 11:40:00,22.5,22.5,22.45,22.45,46000.0,16.9621,16.9621,16.9245,16.9245,46000.0
2010-02-17 11:50:00,22.45,22.46,22.41,22.43,44400.0,16.9245,16.932,16.8943,16.9094,44400.0
2010-02-17 12:00:00,22.42,22.48,22.42,22.48,53200.0,16.9018,16.9471,16.9018,16.9471,53200.0
2010-02-17 12:10:00,22.48,22.55,22.46,22.55,53200.0,16.9471,16.9998,16.932,16.9998,53200.0
2010-02-17 12:20:00,22.56,22.56,22.52,22.52,37500.0,17.0074,17.0074,16.9772,16.9772,37500.0
2010-02-17 12:30:00,22.52,22.53,22.5,22.51,55100.0,16.9772,16.9848,16.9621,16.9697,55100.0
2010-02-17 12:40:00,22.52,22.56,22.5,22.52,34100.0,16.9772,17.0074,16.9621,16.9772,34100.0
2010-02-17 12:50:00,22.53,22.53,22.49,22.52,38100.0,16.9848,16.9848,16.9546,16.9772,38100.0
2010-02-17 13:00:00,22.52,22.56,22.5,22.56,38000.0,16.9772,17.0074,16.9621,17.0074,38000.0
2010-02-17 13:10:00,22.56,22.57,22.53,22.53,45400.0,17.0074,17.0149,16.9848,16.9848,45400.0
2010-02-17 13:20:00,22.53,22.57,22.52,22.56,31600.0,16.9848,17.0149,16.9772,17.0074,31600.0
2010-02-17 13:30:00,22.56,22.57,22.52,22.56,46700.0,17.0074,17.0149,16.9772,17.0074,46700.0
2010-02-17 13:40:00,22.55,22.56,22.52,22.53,29000.0,16.9998,17.0074,16.9772,16.9848,29000.0
2010-02-17 13:50:00,22.53,22.57,22.52,22.56,41900.0,16.9848,17.0149,16.9772,17.0074,41900.0
2010-02-17 14:00:00,22.55,22.55,22.45,22.55,101800.0,16.9998,16.9998,16.9245,16.9998,101800.0
2010-02-17 14:10:00,22.55,22.56,22.48,22.5,22300.0,16.9998,17.0074,16.9471,16.9621,22300.0
2010-02-17 14:20:00,22.49,22.52,22.44,22.52,40700.0,16.9546,16.9772,16.9169,16.9772,40700.0
2010-02-17 14:30:00,22.53,22.59,22.51,22.54,78600.0,16.9848,17.03,16.9697,16.9923,78600.0
2010-02-17 14:40:00,22.54,22.63,22.53,22.58,122600.0,16.9923,17.0601,16.9848,17.0225,122600.0
2010-02-17 14:50:00,22.58,22.66,22.58,22.65,93900.0,17.0225,17.0828,17.0225,17.0752,93900.0
2010-02-17 15:00:00,22.64,22.66,22.6,22.62,56100.0,17.0677,17.0828,17.0375,17.0526,56100.0
2010-02-17 15:10:00,22.62,22.66,22.59,22.65,58800.0,17.0526,17.0828,17.03,17.0752,58800.0
2010-02-17 15:20:00,22.64,22.66,22.62,22.64,67800.0,17.0677,17.0828,17.0526,17.0677,67800.0
2010-02-17 15:30:00,22.65,22.65,22.6,22.63,89500.0,17.0752,17.0752,17.0375,17.0601,89500.0
2010-02-17 15:40:00,22.63,22.64,22.51,22.56,197900.0,17.0601,17.0677,16.9697,17.0074,197900.0
2010-02-17 15:50:00,22.56,22.61,22.55,22.6,176500.0,17.0074,17.0451,16.9998,17.0375,176500.0
2010-02-18 09:30:00,22.41,22.5,22.32,22.33,212200.0,16.8943,16.9621,16.8264,16.834,212200.0
2010-02-18 09:40:00,22.34,22.48,22.34,22.41,118600.0,16.8415,16.9471,16.8415,16.8943,118600.0
2010-02-18 09:50:00,22.4,22.54,22.37,22.46,178200.0,16.8868,16.9923,16.8641,16.932,178200.0
2010-02-18 10:00:00,22.48,22.57,22.44,22.5,201200.0,16.9471,17.0149,16.9169,16.9621,201200.0
2010-02-18 10:10:00,22.5,22.54,22.35,22.41,182600.0,16.9621,16.9923,16.8491,16.8943,182600.0
2010-02-18 10:20:00,22.4,22.4,22.28,22.33,115100.0,16.8868,16.8868,16.7963,16.834,115100.0
2010-02-18 10:30:00,22.32,22.42,22.28,22.4,109500.0,16.8264,16.9018,16.7963,16.8868,109500.0
2010-02-18 10:40:00,22.39,22.4,22.31,22.36,92500.0,16.8792,16.8868,16.8189,16.8566,92500.0
2010-02-18 10:50:00,22.35,22.41,22.3,22.34,146400.0,16.8491,16.8943,16.8114,16.8415,146400.0
2010-02-18 11:00:00,22.34,22.47,22.33,22.44,219000.0,16.8415,16.9395,16.834,16.9169,219000.0
2010-02-18 11:10:00,22.44,22.52,22.43,22.46,142400.0,16.9169,16.9772,16.9094,16.932,142400.0
2010-02-18 11:20:00,22.46,22.51,22.44,22.44,41400.0,16.932,16.9697,16.9169,16.9169,41400.0
2010-02-18 11:30:00,22.43,22.48,22.41,22.47,75600.0,16.9094,16.9471,16.8943,16.9395,75600.0
2010-02-18 11:40:00,22.48,22.49,22.45,22.45,44300.0,16.9471,16.9546,16.9245,16.9245,44300.0
2010-02-18 11:50:00,22.45,22.49,22.45,22.49,31200.0,16.9245,16.9546,16.9245,16.9546,31200.0
2010-02-18 12:00:00,22.49,22.5,22.44,22.44,31100.0,16.9546,16.9621,16.9169,16.9169,31100.0
2010-02-18 12:10:00,22.44,22.45,22.42,22.42,58800.0,16.9169,16.9245,16.9018,16.9018,58800.0
2010-02-18 12:20:00,22.42,22.5,22.42,22.48,27800.0,16.9018,16.9621,16.9018,16.9471,27800.0
2010-02-18 12:30:00,22.47,22.49,22.45,22.48,30100.0,16.9395,16.9546,16.9245,16.9471,30100.0
2010-02-18 12:40:00,22.48,22.5,22.46,22.47,42200.0,16.9471,16.9621,16.932,16.9395,42200.0
2010-02-18 12:50:00,22.47,22.47,22.43,22.47,65800.0,16.9395,16.9395,16.9094,16.9395,65800.0
2010-02-18 13:00:00,22.48,22.5,22.43,22.48,107500.0,16.9471,16.9621,16.9094,16.9471,107500.0
2010-02-18 13:10:00,22.48,22.52,22.47,22.5,105900.0,16.9471,16.9772,16.9395,16.9621,105900.0
2010-02-18 13:20:00,22.5,22.52,22.48,22.52,39700.0,16.9621,16.9772,16.9471,16.9772,39700.0
2010-02-18 13:30:00,22.52,22.54,22.51,22.51,43800.0,16.9772,16.9923,16.9697,16.9697,43800.0
2010-02-18 13:40:00,22.51,22.6,22.5,22.6,104900.0,16.9697,17.0375,16.9621,17.0375,104900.0
2010-02-18 13:50:00,22.6,22.61,22.5,22.55,80000.0,17.0375,17.0451,16.9621,16.9998,80000.0
2010-02-18 14:00:00,22.55,22.55,22.53,22.54,34900.0,16.9998,16.9998,16.9848,16.9923,34900.0
2010-02-18 14:10:00,22.54,22.57,22.51,22.57,50700.0,16.9923,17.0149,16.9697,17.0149,50700.0
2010-02-18 14:20:00,22.56,22.56,22.5,22.5,339000.0,17.0074,17.0074,16.9621,16.9621,339000.0
2010-02-18 14:30:00,22.5,22.57,22.48,22.56,47500.0,16.9621,17.0149,16.9471,17.0074,47500.0
2010-02-18 14:40:00,22.55,22.58,22.53,22.58,73700.0,16.9998,17.0225,16.9848,17.0225,73700.0
2010-02-18 14:50:00,22.58,22.62,22.57,22.62,108400.0,17.0225,17.0526,17.0149,17.0526,108400.0
2010-02-18 15:00:00,22.62,22.65,22.6,22.63,116200.0,17.0526,17.0752,17.0375,17.0601,116200.0
2010-02-18 15:10:00,22.63,22.64,22.58,22.64,188800.0,17.0601,17.0677,17.0225,17.0677,188800.0
2010-02-18 15:20:00,22.63,22.65,22.6,22.61,86700.0,17.0601,17.0752,17.0375,17.0451,86700.0
2010-02-18 15:30:00,22.6,22.61,22.57,22.58,71100.0,17.0375,17.0451,17.0149,17.0225,71100.0
2010-02-18 15:40:00,22.58,22.6,22.53,22.59,234800.0,17.0225,17.0375,16.9848,17.03,234800.0
2010-02-18 15:50:00,22.59,22.6,22.57,22.59,128400.0,17.03,17.0375,17.0149,17.03,128400.0
2010-02-19 09:30:00,22.59,22.93,22.44,22.85,289500.0,17.03,17.2863,16.9169,17.226,289500.0
2010-02-19 09:40:00,22.87,22.88,22.75,22.78,113200.0,17.2411,17.2486,17.1506,17.1732,113200.0
2010-02-19 09:50:00,22.78,22.82,22.75,22.75,63300.0,17.1732,17.2034,17.1506,17.1506,63300.0
2010-02-19 10:00:00,22.76,22.84,22.71,22.83,70900.0,17.1582,17.2185,17.1205,17.2109,70900.0
2010-02-19 10:10:00,22.82,22.93,22.79,22.88,130000.0,17.2034,17.2863,17.1808,17.2486,130000.0
2010-02-19 10:20:00,22.87,22.99,22.87,22.95,69500.0,17.2411,17.3315,17.2411,17.3014,69500.0
2010-02-19 10:30:00,22.94,23.0,22.92,23.0,67100.0,17.2938,17.3391,17.2788,17.3391,67100.0
2010-02-19 10:40:00,22.99,23.04,22.96,22.96,62000.0,17.3315,17.3692,17.3089,17.3089,62000.0
2010-02-19 10:50:00,22.95,23.02,22.93,23.02,58200.0,17.3014,17.3542,17.2863,17.3542,58200.0
2010-02-19 11:00:00,23.01,23.05,23.0,23.05,36500.0,17.3466,17.3768,17.3391,17.3768,36500.0
2010-02-19 11:10:00,23.04,23.12,23.0,23.09,67700.0,17.3692,17.4295,17.3391,17.4069,67700.0
2010-02-19 11:20:00,23.09,23.17,23.08,23.16,55700.0,17.4069,17.4672,17.3994,17.4597,55700.0
2010-02-19 11:30:00,23.16,23.2,23.13,23.2,36300.0,17.4597,17.4899,17.4371,17.4899,36300.0
2010-02-19 11:40:00,23.19,23.27,23.19,23.24,64200.0,17.4823,17.5426,17.4823,17.52,64200.0
2010-02-19 11:50:00,23.23,23.32,23.22,23.3,155900.0,17.5125,17.5803,17.5049,17.5652,155900.0
2010-02-19 12:00:00,23.3,23.42,23.27,23.35,274200.0,17.5652,17.6557,17.5426,17.6029,274200.0
2010-02-19 12:10:00,23.35,23.36,23.28,23.32,199200.0,17.6029,17.6105,17.5502,17.5803,199200.0
2010-02-19 12:20:00,23.31,23.34,23.29,23.32,143100.0,17.5728,17.5954,17.5577,17.5803,143100.0
2010-02-19 12:30:00,23.33,23.33,23.3,23.3,178400.0,17.5879,17.5879,17.5652,17.5652,178400.0
2010-02-19 12:40:00,23.3,23.33,23.29,23.3,51800.0,17.5652,17.5879,17.5577,17.5652,51800.0
2010-02-19 12:50:00,23.3,23.33,23.3,23.32,51100.0,17.5652,17.5879,17.5652,17.5803,51100.0
2010-02-19 13:00:00,23.32,23.32,23.3,23.32,27000.0,17.5803,17.5803,17.5652,17.5803,27000.0
2010-02-19 13:10:00,23.32,23.36,23.32,23.36,44000.0,17.5803,17.6105,17.5803,17.6105,44000.0
2010-02-19 13:20:00,23.37,23.44,23.31,23.36,123800.0,17.618,17.6708,17.5728,17.6105,123800.0
2010-02-19 13:30:00,23.35,23.37,23.33,23.34,118500.0,17.6029,17.618,17.5879,17.5954,118500.0
2010-02-19 13:40:00,23.34,23.35,23.33,23.35,71700.0,17.5954,17.6029,17.5879,17.6029,71700.0
2010-02-19 13:50:00,23.34,23.38,23.34,23.36,71000.0,17.5954,17.6256,17.5954,17.6105,71000.0
2010-02-19 14:00:00,23.36,23.41,23.35,23.4,77100.0,17.6105,17.6482,17.6029,17.6406,77100.0
2010-02-19 14:10:00,23.41,23.41,23.35,23.36,73200.0,17.6482,17.6482,17.6029,17.6105,73200.0
2010-02-19 14:20:00,23.35,23.38,23.34,23.35,70500.0,17.6029,17.6256,17.5954,17.6029,70500.0
2010-02-19 14:30:00,23.35,23.38,23.33,23.34,120800.0,17.6029,17.6256,17.5879,17.5954,120800.0
2010-02-19 14:40:00,23.34,23.4,23.34,23.4,68800.0,17.5954,17.6406,17.5954,17.6406,68800.0
2010-02-19 14:50:00,23.4,23.45,23.38,23.41,77000.0,17.6406,17.6783,17.6256,17.6482,77000.0
2010-02-19 15:00:00,23.41,23.41,23.37,23.39,91500.0,17.6482,17.6482,17.618,17.6331,91500.0
2010-02-19 15:10:00,23.39,23.4,23.35,23.38,144800.0,17.6331,17.6406,17.6029,17.6256,144800.0
2010-02-19 15:20:00,23.38,23.39,23.32,23.33,244800.0,17.6256,17.6331,17.5803,17.5879,244800.0
2010-02-19 15:30:00,23.33,23.36,23.32,23.34,239000.0,17.5879,17.6105,17.5803,17.5954,239000.0
2010-02-19 15:40:00,23.33,23.34,23.22,23.25,638800.0,17.5879,17.5954,17.5049,17.5275,638800.0
2010-02-19 15:50:00,23.24,23.26,23.17,23.19,539800.0,17.52,17.5351,17.4672,17.4823,539800.0
2010-02-22 09:30:00,23.42,23.52,23.37,23.5,135200.0,17.6557,17.7311,17.618,17.716,135200.0
2010-02-22 09:40:00,23.49,23.5,23.38,23.39,182000.0,17.7085,17.716,17.6256,17.6331,182000.0
2010-02-22 09:50:00,23.39,23.42,23.28,23.41,116200.0,17.6331,17.6557,17.5502,17.6482,116200.0
2010-02-22 10:00:00,23.4,23.41,23.29,23.3,111500.0,17.6406,17.6482,17.5577,17.5652,111500.0
2010-02-22 10:10:00,23.31,23.36,23.25,23.3,99700.0,17.5728,17.6105,17.5275,17.5652,99700.0
2010-02-22 10:20:00,23.3,23.36,23.3,23.3,59200.0,17.5652,17.6105,17.5652,17.5652,59200.0
2010-02-22 10:30:00,23.31,23.4,23.3,23.36,128500.0,17.5728,17.6406,17.5652,17.6105,128500.0
2010-02-22 10:40:00,23.35,23.4,23.34,23.39,76600.0,17.6029,17.6406,17.5954,17.6331,76600.0
2010-02-22 10:50:00,23.4,23.43,23.36,23.36,73600.0,17.6406,17.6632,17.6105,17.6105,73600.0
2010-02-22 11:00:00,23.36,23.38,23.3,23.3,58800.0,17.6105,17.6256,17.5652,17.5652,58800.0
2010-02-22 11:10:00,23.31,23.32,23.29,23.31,69600.0,17.5728,17.5803,17.5577,17.5728,69600.0
2010-02-22 11:20:00,23.31,23.35,23.25,23.27,103300.0,17.5728,17.6029,17.5275,17.5426,103300.0
2010-02-22 11:30:00,23.27,23.3,23.22,23.24,71100.0,17.5426,17.5652,17.5049,17.52,71100.0
2010-02-22 11:40:00,23.25,23.29,23.23,23.24,45200.0,17.5275,17.5577,17.5125,17.52,45200.0
2010-02-22 11:50:00,23.24,23.25,23.23,23.25,28700.0,17.52,17.5275,17.5125,17.5275,28700.0
2010-02-22 12:00:00,23.25,23.26,23.2,23.21,76500.0,17.5275,17.5351,17.4899,17.4974,76500.0
2010-02-22 12:10:00,23.2,23.21,23.12,23.12,64500.0,17.4899,17.4974,17.4295,17.4295,64500.0
2010-02-22 12:20:00,23.13,23.13,23.07,23.07,45200.0,17.4371,17.4371,17.3919,17.3919,45200.0
2010-02-22 12:30:00,23.08,23.19,23.05,23.19,60200.0,17.3994,17.4823,17.3768,17.4823,60200.0
2010-02-22 12:40:00,23.19,23.22,23.18,23.2,41800.0,17.4823,17.5049,17.4748,17.4899,41800.0
2010-02-22 12:50:00,23.2,23.2,23.13,23.14,37800.0,17.4899,17.4899,17.4371,17.4446,37800.0
2010-02-22 13:00:00,23.14,23.21,23.14,23.21,46900.0,17.4446,17.4974,17.4446,17.4974,46900.0
2010-02-22 13:10:00,23.21,23.22,23.2,23.21,28100.0,17.4974,17.5049,17.4899,17.4974,28100.0
2010-02-22 13:20:00,23.21,23.27,23.2,23.26,49300.0,17.4974,17.5426,17.4899,17.5351,49300.0
2010-02-22 13:30:00,23.26,23.26,23.24,23.24,87900.0,17.5351,17.5351,17.52,17.52,87900.0
2010-02-22 13:40:00,23.25,23.31,23.25,23.31,71300.0,17.5275,17.5728,17.5275,17.5728,71300.0
2010-02-22 13:50:00,23.31,23.32,23.29,23.3,54300.0,17.5728,17.5803,17.5577,17.5652,54300.0
2010-02-22 14:00:00,23.3,23.32,23.28,23.29,76300.0,17.5652,17.5803,17.5502,17.5577,76300.0
2010-02-22 14:10:00,23.29,23.3,23.23,23.25,71300.0,17.5577,17.5652,17.5125,17.5275,71300.0
2010-02-22 14:20:00,23.25,23.26,23.19,23.2,177200.0,17.5275,17.5351,17.4823,17.4899,177200.0
2010-02-22 14:30:00,23.19,23.2,23.17,23.18,233000.0,17.4823,17.4899,17.4672,17.4748,233000.0
2010-02-22 14:40:00,23.18,23.19,23.15,23.16,172900.0,17.4748,17.4823,17.4522,17.4597,172900.0
2010-02-22 14:50:00,23.16,23.2,23.15,23.18,156700.0,17.4597,17.4899,17.4522,17.4748,156700.0
2010-02-22 15:00:00,23.17,23.22,23.17,23.2,96300.0,17.4672,17.5049,17.4672,17.4899,96300.0
2010-02-22 15:10:00,23.2,23.21,23.19,23.2,75600.0,17.4899,17.4974,17.4823,17.4899,75600.0
2010-02-22 15:20:00,23.21,23.21,23.2,23.21,66500.0,17.4974,17.4974,17.4899,17.4974,66500.0
2010-02-22 15:30:00,23.21,23.21,23.2,23.21,106700.0,17.4974,17.4974,17.4899,17.4974,106700.0
2010-02-22 15:40:00,23.2,23.21,23.14,23.17,249800.0,17.4899,17.4974,17.4446,17.4672,249800.0
2010-02-22 15:50:00,23.17,23.17,23.07,23.08,375100.0,17.4672,17.4672,17.3919,17.3994,375100.0
2010-02-23 09:30:00,22.5,22.84,22.42,22.62,179700.0,16.9621,17.2185,16.9018,17.0526,179700.0
2010-02-23 09:40:00,22.61,22.86,22.61,22.83,143400.0,17.0451,17.2335,17.0451,17.2109,143400.0
2010-02-23 09:50:00,22.83,22.88,22.74,22.82,108800.0,17.2109,17.2486,17.1431,17.2034,108800.0
2010-02-23 10:00:00,22.81,22.82,22.44,22.49,174900.0,17.1958,17.2034,16.9169,16.9546,174900.0
2010-02-23 10:10:00,22.5,22.5,22.38,22.45,126800.0,16.9621,16.9621,16.8717,16.9245,126800.0
2010-02-23 10:20:00,22.46,22.51,22.29,22.34,178500.0,16.932,16.9697,16.8038,16.8415,178500.0
2010-02-23 10:30:00,22.34,22.41,22.3,22.38,126200.0,16.8415,16.8943,16.8114,16.8717,126200.0
2010-02-23 10:40:00,22.38,22.42,22.26,22.41,125200.0,16.8717,16.9018,16.7812,16.8943,125200.0
2010-02-23 10:50:00,22.41,22.41,22.34,22.35,65300.0,16.8943,16.8943,16.8415,16.8491,65300.0
2010-02-23 11:00:00,22.35,22.42,22.29,22.3,119900.0,16.8491,16.9018,16.8038,16.8114,119900.0
2010-02-23 11:10:00,22.31,22.31,22.25,22.27,61700.0,16.8189,16.8189,16.7737,16.7888,61700.0
2010-02-23 11:20:00,22.26,22.29,22.24,22.28,164400.0,16.7812,16.8038,16.7661,16.7963,164400.0
2010-02-23 11:30:00,22.28,22.37,22.25,22.26,99700.0,16.7963,16.8641,16.7737,16.7812,99700.0
2010-02-23 11:40:00,22.26,22.3,22.23,22.28,233900.0,16.7812,16.8114,16.7586,16.7963,233900.0
2010-02-23 11:50:00,22.29,22.31,22.25,22.29,70900.0,16.8038,16.8189,16.7737,16.8038,70900.0
2010-02-23 12:00:00,22.3,22.43,22.29,22.43,134800.0,16.8114,16.9094,16.8038,16.9094,134800.0
2010-02-23 12:10:00,22.43,22.47,22.42,22.45,64500.0,16.9094,16.9395,16.9018,16.9245,64500.0
2010-02-23 12:20:00,22.45,22.47,22.42,22.44,78000.0,16.9245,16.9395,16.9018,16.9169,78000.0
2010-02-23 12:30:00,22.44,22.47,22.41,22.44,91400.0,16.9169,16.9395,16.8943,16.9169,91400.0
2010-02-23 12:40:00,22.43,22.43,22.28,22.3,72600.0,16.9094,16.9094,16.7963,16.8114,72600.0
2010-02-23 12:50:00,22.31,22.35,22.3,22.35,42600.0,16.8189,16.8491,16.8114,16.8491,42600.0
2010-02-23 13:00:00,22.35,22.35,22.26,22.27,33600.0,16.8491,16.8491,16.7812,16.7888,33600.0
2010-02-23 13:10:00,22.26,22.31,22.25,22.27,69500.0,16.7812,16.8189,16.7737,16.7888,69500.0
2010-02-23 13:20:00,22.27,22.35,22.25,22.34,78200.0,16.7888,16.8491,16.7737,16.8415,78200.0
2010-02-23 13:30:00,22.34,22.41,22.33,22.41,60900.0,16.8415,16.8943,16.834,16.8943,60900.0
2010-02-23 13:40:00,22.41,22.41,22.3,22.32,81400.0,16.8943,16.8943,16.8114,16.8264,81400.0
2010-02-23 13:50:00,22.32,22.34,22.25,22.26,84100.0,16.8264,16.8415,16.7737,16.7812,84100.0
2010-02-23 14:00:00,22.26,22.29,22.24,22.26,179400.0,16.7812,16.8038,16.7661,16.7812,179400.0
2010-02-23 14:10:00,22.26,22.27,22.2,22.2,136000.0,16.7812,16.7888,16.736,16.736,136000.0
2010-02-23 14:20:00,22.23,22.26,22.21,22.26,203200.0,16.7586,16.7812,16.7435,16.7812,203200.0
2010-02-23 14:30:00,22.27,22.29,22.25,22.27,114000.0,16.7888,16.8038,16.7737,16.7888,114000.0
2010-02-23 14:40:00,22.26,22.27,22.25,22.26,42700.0,16.7812,16.7888,16.7737,16.7812,42700.0
2010-02-23 14:50:00,22.26,22.3,22.25,22.25,100200.0,16.7812,16.8114,16.7737,16.7737,100200.0
2010-02-23 15:00:00,22.25,22.27,22.25,22.25,58300.0,16.7737,16.7888,16.7737,16.7737,58300.0
2010-02-23 15:10:00,22.25,22.26,22.25,22.25,112100.0,16.7737,16.7812,16.7737,16.7737,112100.0
2010-02-23 15:20:00,22.26,22.26,22.25,22.26,86100.0,16.7812,16.7812,16.7737,16.7812,86100.0
2010-02-23 15:30:00,22.26,22.26,22.25,22.26,132100.0,16.7812,16.7812,16.7737,16.7812,132100.0
2010-02-23 15:40:00,22.25,22.31,22.24,22.3,348900.0,16.7737,16.8189,16.7661,16.8114,348900.0
2010-02-23 15:50:00,22.31,22.31,22.21,22.25,594000.0,16.8189,16.8189,16.7435,16.7737,594000.0
2010-02-24 09:30:00,22.33,22.5,22.24,22.31,121600.0,16.834,16.9621,16.7661,16.8189,121600.0
2010-02-24 09:40:00,22.32,22.33,22.26,22.32,167500.0,16.8264,16.834,16.7812,16.8264,167500.0
2010-02-24 09:50:00,22.32,22.33,22.22,22.22,81200.0,16.8264,16.834,16.7511,16.7511,81200.0
2010-02-24 10:00:00,22.21,22.21,22.03,22.04,190100.0,16.7435,16.7435,16.6078,16.6154,190100.0
2010-02-24 10:10:00,22.03,22.04,21.96,21.99,152300.0,16.6078,16.6154,16.5551,16.5777,152300.0
2010-02-24 10:20:00,21.99,21.99,21.93,21.96,43200.0,16.5777,16.5777,16.5324,16.5551,43200.0
2010-02-24 10:30:00,21.96,22.01,21.93,22.01,119100.0,16.5551,16.5927,16.5324,16.5927,119100.0
2010-02-24 10:40:00,22.0,22.01,21.94,21.99,172400.0,16.5852,16.5927,16.54,16.5777,172400.0
2010-02-24 10:50:00,21.99,22.0,21.88,21.9,127900.0,16.5777,16.5852,16.4947,16.5098,127900.0
2010-02-24 11:00:00,21.9,21.92,21.88,21.91,213600.0,16.5098,16.5249,16.4947,16.5174,213600.0
2010-02-24 11:10:00,21.9,21.94,21.79,21.79,316800.0,16.5098,16.54,16.4269,16.4269,316800.0
2010-02-24 11:20:00,21.79,21.81,21.72,21.75,220600.0,16.4269,16.442,16.3741,16.3967,220600.0
2010-02-24 11:30:00,21.74,21.75,21.65,21.67,160000.0,16.3892,16.3967,16.3214,16.3364,160000.0
2010-02-24 11:40:00,21.67,21.67,21.57,21.64,205600.0,16.3364,16.3364,16.261,16.3138,205600.0
2010-02-24 11:50:00,21.65,21.83,21.65,21.78,280400.0,16.3214,16.457,16.3214,16.4194,280400.0
2010-02-24 12:00:00,21.78,21.79,21.69,21.69,60400.0,16.4194,16.4269,16.3515,16.3515,60400.0
2010-02-24 12:10:00,21.68,21.74,21.66,21.71,92700.0,16.344,16.3892,16.3289,16.3666,92700.0
2010-02-24 12:20:00,21.71,21.73,21.63,21.63,54700.0,16.3666,16.3817,16.3063,16.3063,54700.0
2010-02-24 12:30:00,21.64,21.71,21.64,21.71,66000.0,16.3138,16.3666,16.3138,16.3666,66000.0
2010-02-24 12:40:00,21.7,21.84,21.7,21.84,173900.0,16.359,16.4646,16.359,16.4646,173900.0
2010-02-24 12:50:00,21.84,21.9,21.79,21.83,67700.0,16.4646,16.5098,16.4269,16.457,67700.0
2010-02-24 13:00:00,21.83,21.89,21.77,21.77,90800.0,16.457,16.5023,16.4118,16.4118,90800.0
2010-02-24 13:10:00,21.76,21.8,21.72,21.77,77600.0,16.4043,16.4344,16.3741,16.4118,77600.0
2010-02-24 13:20:00,21.77,21.78,21.74,21.77,75400.0,16.4118,16.4194,16.3892,16.4118,75400.0
2010-02-24 13:30:00,21.77,21.79,21.75,21.79,58100.0,16.4118,16.4269,16.3967,16.4269,58100.0
2010-02-24 13:40:00,21.79,21.8,21.75,21.77,40200.0,16.4269,16.4344,16.3967,16.4118,40200.0
2010-02-24 13:50:00,21.77,21.82,21.76,21.81,53700.0,16.4118,16.4495,16.4043,16.442,53700.0
2010-02-24 14:00:00,21.81,21.82,21.78,21.78,61900.0,16.442,16.4495,16.4194,16.4194,61900.0
2010-02-24 14:10:00,21.78,21.79,21.75,21.75,51600.0,16.4194,16.4269,16.3967,16.3967,51600.0
2010-02-24 14:20:00,21.76,21.78,21.72,21.73,80300.0,16.4043,16.4194,16.3741,16.3817,80300.0
2010-02-24 14:30:00,21.73,21.73,21.65,21.66,109900.0,16.3817,16.3817,16.3214,16.3289,109900.0
2010-02-24 14:40:00,21.65,21.68,21.63,21.67,90000.0,16.3214,16.344,16.3063,16.3364,90000.0
2010-02-24 14:50:00,21.67,21.67,21.63,21.65,104200.0,16.3364,16.3364,16.3063,16.3214,104200.0
2010-02-24 15:00:00,21.64,21.68,21.64,21.67,79000.0,16.3138,16.344,16.3138,16.3364,79000.0
2010-02-24 15:10:00,21.68,21.73,21.67,21.71,164700.0,16.344,16.3817,16.3364,16.3666,164700.0
2010-02-24 15:20:00,21.72,21.77,21.69,21.77,142800.0,16.3741,16.4118,16.3515,16.4118,142800.0
2010-02-24 15:30:00,21.77,21.82,21.75,21.81,204000.0,16.4118,16.4495,16.3967,16.442,204000.0
2010-02-24 15:40:00,21.81,21.88,21.8,21.84,327200.0,16.442,16.4947,16.4344,16.4646,327200.0
2010-02-24 15:50:00,21.85,21.86,21.83,21.84,435100.0,16.4721,16.4797,16.457,16.4646,435100.0
2010-02-25 09:30:00,21.42,21.69,21.36,21.6,235400.0,16.148,16.3515,16.1027,16.2837,235400.0
2010-02-25 09:40:00,21.6,21.68,21.56,21.63,181400.0,16.2837,16.344,16.2535,16.3063,181400.0
2010-02-25 09:50:00,21.63,21.75,21.6,21.71,96400.0,16.3063,16.3967,16.2837,16.3666,96400.0
2010-02-25 10:00:00,21.71,21.86,21.7,21.8,208300.0,16.3666,16.4797,16.359,16.4344,208300.0
2010-02-25 10:10:00,21.8,21.82,21.74,21.79,197100.0,16.4344,16.4495,16.3892,16.4269,197100.0
2010-02-25 10:20:00,21.8,21.84,21.75,21.81,110500.0,16.4344,16.4646,16.3967,16.442,110500.0
2010-02-25 10:30:00,21.82,21.83,21.77,21.82,167400.0,16.4495,16.457,16.4118,16.4495,167400.0
2010-02-25 10:40:00,21.81,21.98,21.79,21.95,149100.0,16.442,16.5701,16.4269,16.5475,149100.0
2010-02-25 10:50:00,21.95,21.95,21.83,21.86,85200.0,16.5475,16.5475,16.457,16.4797,85200.0
2010-02-25 11:00:00,21.86,21.89,21.84,21.88,117800.0,16.4797,16.5023,16.4646,16.4947,117800.0
2010-02-25 11:10:00,21.89,21.93,21.86,21.86,90500.0,16.5023,16.5324,16.4797,16.4797,90500.0
2010-02-25 11:20:00,21.87,21.87,21.81,21.81,74900.0,16.4872,16.4872,16.442,16.442,74900.0
2010-02-25 11:30:00,21.81,21.81,21.68,21.72,121700.0,16.442,16.442,16.344,16.3741,121700.0
2010-02-25 11:40:00,21.72,21.75,21.71,21.74,80200.0,16.3741,16.3967,16.3666,16.3892,80200.0
2010-02-25 11:50:00,21.74,21.74,21.64,21.71,89200.0,16.3892,16.3892,16.3138,16.3666,89200.0
2010-02-25 12:00:00,21.71,21.74,21.68,21.74,105400.0,16.3666,16.3892,16.344,16.3892,105400.0
2010-02-25 12:10:00,21.74,21.77,21.69,21.75,94900.0,16.3892,16.4118,16.3515,16.3967,94900.0
2010-02-25 12:20:00,21.75,21.77,21.74,21.74,66500.0,16.3967,16.4118,16.3892,16.3892,66500.0
2010-02-25 12:30:00,21.75,21.77,21.74,21.75,63100.0,16.3967,16.4118,16.3892,16.3967,63100.0
2010-02-25 12:40:00,21.75,21.79,21.71,21.78,103400.0,16.3967,16.4269,16.3666,16.4194,103400.0
2010-02-25 12:50:00,21.78,21.82,21.76,21.78,78300.0,16.4194,16.4495,16.4043,16.4194,78300.0
2010-02-25 13:00:00,21.78,21.81,21.76,21.78,63800.0,16.4194,16.442,16.4043,16.4194,63800.0
2010-02-25 13:10:00,21.77,21.81,21.77,21.8,67600.0,16.4118,16.442,16.4118,16.4344,67600.0
2010-02-25 13:20:00,21.81,21.85,21.79,21.79,55900.0,16.442,16.4721,16.4269,16.4269,55900.0
2010-02-25 13:30:00,21.79,21.86,21.79,21.85,57900.0,16.4269,16.4797,16.4269,16.4721,57900.0
2010-02-25 13:40:00,21.85,21.91,21.83,21.88,87500.0,16.4721,16.5174,16.457,16.4947,87500.0
2010-02-25 13:50:00,21.87,21.92,21.87,21.92,146500.0,16.4872,16.5249,16.4872,16.5249,146500.0
2010-02-25 14:00:00,21.92,22.01,21.92,22.01,172000.0,16.5249,16.5927,16.5249,16.5927,172000.0
2010-02-25 14:10:00,22.01,22.02,21.93,21.93,99400.0,16.5927,16.6003,16.5324,16.5324,99400.0
2010-02-25 14:20:00,21.94,22.04,21.93,21.96,84000.0,16.54,16.6154,16.5324,16.5551,84000.0
2010-02-25 14:30:00,21.96,22.02,21.96,21.96,89900.0,16.5551,16.6003,16.5551,16.5551,89900.0
2010-02-25 14:40:00,21.96,22.05,21.96,22.0,62800.0,16.5551,16.6229,16.5551,16.5852,62800.0
2010-02-25 14:50:00,22.0,22.04,21.99,22.03,90400.0,16.5852,16.6154,16.5777,16.6078,90400.0
2010-02-25 15:00:00,22.02,22.1,21.97,22.07,129500.0,16.6003,16.6606,16.5626,16.638,129500.0
2010-02-25 15:10:00,22.08,22.08,22.0,22.03,118000.0,16.6455,16.6455,16.5852,16.6078,118000.0
2010-02-25 15:20:00,22.03,22.07,21.99,22.04,144200.0,16.6078,16.638,16.5777,16.6154,144200.0
2010-02-25 15:30:00,22.04,22.1,22.03,22.04,280700.0,16.6154,16.6606,16.6078,16.6154,280700.0
2010-02-25 15:40:00,22.04,22.12,22.04,22.11,310600.0,16.6154,16.6757,16.6154,16.6681,310600.0
2010-02-25 15:50:00,22.1,22.13,22.06,22.09,478300.0,16.6606,16.6832,16.6304,16.6531,478300.0
2010-02-26 09:30:00,22.11,22.23,22.02,22.2,154400.0,16.6681,16.7586,16.6003,16.736,154400.0
2010-02-26 09:40:00,22.2,22.24,22.15,22.15,141300.0,16.736,16.7661,16.6983,16.6983,141300.0
2010-02-26 09:50:00,22.15,22.16,22.08,22.15,197600.0,16.6983,16.7058,16.6455,16.6983,197600.0
2010-02-26 10:00:00,22.15,22.17,21.89,21.92,131800.0,16.6983,16.7134,16.5023,16.5249,131800.0
2010-02-26 10:10:00,21.91,22.01,21.9,21.99,136800.0,16.5174,16.5927,16.5098,16.5777,136800.0
2010-02-26 10:20:00,21.99,22.03,21.96,21.98,111600.0,16.5777,16.6078,16.5551,16.5701,111600.0
2010-02-26 10:30:00,21.98,22.06,21.95,22.04,114900.0,16.5701,16.6304,16.5475,16.6154,114900.0
2010-02-26 10:40:00,22.03,22.04,21.99,22.01,80600.0,16.6078,16.6154,16.5777,16.5927,80600.0
2010-02-26 10:50:00,22.01,22.04,21.93,21.95,69300.0,16.5927,16.6154,16.5324,16.5475,69300.0
2010-02-26 11:00:00,21.95,21.96,21.91,21.92,68800.0,16.5475,16.5551,16.5174,16.5249,68800.0
2010-02-26 11:10:00,21.92,21.94,21.88,21.92,114100.0,16.5249,16.54,16.4947,16.5249,114100.0
2010-02-26 11:20:00,21.91,21.94,21.87,21.89,74000.0,16.5174,16.54,16.4872,16.5023,74000.0
2010-02-26 11:30:00,21.88,21.88,21.83,21.87,116000.0,16.4947,16.4947,16.457,16.4872,116000.0
2010-02-26 11:40:00,21.86,21.88,21.82,21.83,85800.0,16.4797,16.4947,16.4495,16.457,85800.0
2010-02-26 11:50:00,21.83,21.85,21.78,21.82,79800.0,16.457,16.4721,16.4194,16.4495,79800.0
2010-02-26 12:00:00,21.82,21.83,21.73,21.76,110700.0,16.4495,16.457,16.3817,16.4043,110700.0
2010-02-26 12:10:00,21.76,21.78,21.74,21.75,85300.0,16.4043,16.4194,16.3892,16.3967,85300.0
2010-02-26 12:20:00,21.75,21.77,21.74,21.75,68200.0,16.3967,16.4118,16.3892,16.3967,68200.0
2010-02-26 12:30:00,21.76,21.76,21.67,21.68,112200.0,16.4043,16.4043,16.3364,16.344,112200.0
2010-02-26 12:40:00,21.68,21.69,21.62,21.62,90800.0,16.344,16.3515,16.2987,16.2987,90800.0
2010-02-26 12:50:00,21.62,21.69,21.6,21.68,83500.0,16.2987,16.3515,16.2837,16.344,83500.0
2010-02-26 13:00:00,21.68,21.72,21.67,21.7,59100.0,16.344,16.3741,16.3364,16.359,59100.0
2010-02-26 13:10:00,21.7,21.73,21.7,21.71,52600.0,16.359,16.3817,16.359,16.3666,52600.0
2010-02-26 13:20:00,21.71,21.82,21.71,21.81,89000.0,16.3666,16.4495,16.3666,16.442,89000.0
2010-02-26 13:30:00,21.8,21.81,21.77,21.79,60900.0,16.4344,16.442,16.4118,16.4269,60900.0
2010-02-26 13:40:00,21.79,21.81,21.75,21.77,85200.0,16.4269,16.442,16.3967,16.4118,85200.0
2010-02-26 13:50:00,21.77,21.91,21.77,21.91,157500.0,16.4118,16.5174,16.4118,16.5174,157500.0
2010-02-26 14:00:00,21.91,21.98,21.9,21.95,198400.0,16.5174,16.5701,16.5098,16.5475,198400.0
2010-02-26 14:10:00,21.95,21.97,21.93,21.96,86900.0,16.5475,16.5626,16.5324,16.5551,86900.0
2010-02-26 14:20:00,21.95,22.0,21.95,21.99,73300.0,16.5475,16.5852,16.5475,16.5777,73300.0
2010-02-26 14:30:00,21.99,22.01,21.97,21.97,78000.0,16.5777,16.5927,16.5626,16.5626,78000.0
2010-02-26 14:40:00,21.98,22.02,21.96,21.99,84800.0,16.5701,16.6003,16.5551,16.5777,84800.0
2010-02-26 14:50:00,21.99,21.99,21.91,21.93,97100.0,16.5777,16.5777,16.5174,16.5324,97100.0
2010-02-26 15:00:00,21.93,21.94,21.85,21.85,114800.0,16.5324,16.54,16.4721,16.4721,114800.0
2010-02-26 15:10:00,21.85,21.91,21.85,21.91,127000.0,16.4721,16.5174,16.4721,16.5174,127000.0
2010-02-26 15:20:00,21.9,21.96,21.89,21.9,137700.0,16.5098,16.5551,16.5023,16.5098,137700.0
2010-02-26 15:30:00,21.9,21.96,21.89,21.94,217500.0,16.5098,16.5551,16.5023,16.54,217500.0
2010-02-26 15:40:00,21.94,21.95,21.86,21.87,219800.0,16.54,16.5475,16.4797,16.4872,219800.0
2010-02-26 15:50:00,21.87,21.91,21.85,21.85,380100.0,16.4872,16.5174,16.4721,16.4721,380100.0
2010-03-01 09:30:00,21.89,22.13,21.88,22.09,112000.0,16.5023,16.6832,16.4947,16.6531,112000.0
2010-03-01 09:40:00,22.1,22.23,22.1,22.21,93100.0,16.6606,16.7586,16.6606,16.7435,93100.0
2010-03-01 09:50:00,22.22,22.23,22.14,22.18,99900.0,16.7511,16.7586,16.6908,16.7209,99900.0
2010-03-01 10:00:00,22.18,22.32,22.14,22.3,157400.0,16.7209,16.8264,16.6908,16.8114,157400.0
2010-03-01 10:10:00,22.3,22.39,22.3,22.39,122600.0,16.8114,16.8792,16.8114,16.8792,122600.0
2010-03-01 10:20:00,22.39,22.41,22.36,22.39,153000.0,16.8792,16.8943,16.8566,16.8792,153000.0
2010-03-01 10:30:00,22.4,22.41,22.34,22.35,155300.0,16.8868,16.8943,16.8415,16.8491,155300.0
2010-03-01 10:40:00,22.34,22.39,22.34,22.35,81500.0,16.8415,16.8792,16.8415,16.8491,81500.0
2010-03-01 10:50:00,22.35,22.4,22.3,22.32,71800.0,16.8491,16.8868,16.8114,16.8264,71800.0
2010-03-01 11:00:00,22.32,22.41,22.32,22.41,69700.0,16.8264,16.8943,16.8264,16.8943,69700.0
2010-03-01 11:10:00,22.41,22.46,22.4,22.44,66900.0,16.8943,16.932,16.8868,16.9169,66900.0
2010-03-01 11:20:00,22.44,22.49,22.43,22.45,93300.0,16.9169,16.9546,16.9094,16.9245,93300.0
2010-03-01 11:30:00,22.45,22.48,22.43,22.48,80800.0,16.9245,16.9471,16.9094,16.9471,80800.0
2010-03-01 11:40:00,22.47,22.54,22.47,22.5,117300.0,16.9395,16.9923,16.9395,16.9621,117300.0
2010-03-01 11:50:00,22.5,22.52,22.47,22.52,119500.0,16.9621,16.9772,16.9395,16.9772,119500.0
2010-03-01 12:00:00,22.52,22.56,22.49,22.56,98400.0,16.9772,17.0074,16.9546,17.0074,98400.0
2010-03-01 12:10:00,22.56,22.56,22.44,22.45,56500.0,17.0074,17.0074,16.9169,16.9245,56500.0
2010-03-01 12:20:00,22.45,22.45,22.4,22.42,61200.0,16.9245,16.9245,16.8868,16.9018,61200.0
2010-03-01 12:30:00,22.41,22.49,22.41,22.46,34400.0,16.8943,16.9546,16.8943,16.932,34400.0
2010-03-01 12:40:00,22.46,22.46,22.41,22.42,88300.0,16.932,16.932,16.8943,16.9018,88300.0
2010-03-01 12:50:00,22.42,22.42,22.37,22.37,45200.0,16.9018,16.9018,16.8641,16.8641,45200.0
2010-03-01 13:00:00,22.37,22.43,22.32,22.42,163900.0,16.8641,16.9094,16.8264,16.9018,163900.0
2010-03-01 13:10:00,22.42,22.46,22.41,22.44,55300.0,16.9018,16.932,16.8943,16.9169,55300.0
2010-03-01 13:20:00,22.44,22.44,22.38,22.42,51300.0,16.9169,16.9169,16.8717,16.9018,51300.0
2010-03-01 13:30:00,22.42,22.51,22.42,22.51,64500.0,16.9018,16.9697,16.9018,16.9697,64500.0
2010-03-01 13:40:00,22.5,22.54,22.5,22.54,46400.0,16.9621,16.9923,16.9621,16.9923,46400.0
2010-03-01 13:50:00,22.54,22.55,22.5,22.53,100000.0,16.9923,16.9998,16.9621,16.9848,100000.0
2010-03-01 14:00:00,22.52,22.54,22.51,22.53,62200.0,16.9772,16.9923,16.9697,16.9848,62200.0
2010-03-01 14:10:00,22.53,22.56,22.51,22.56,78300.0,16.9848,17.0074,16.9697,17.0074,78300.0
2010-03-01 14:20:00,22.55,22.58,22.52,22.58,107700.0,16.9998,17.0225,16.9772,17.0225,107700.0
2010-03-01 14:30:00,22.58,22.64,22.57,22.64,103000.0,17.0225,17.0677,17.0149,17.0677,103000.0
2010-03-01 14:40:00,22.64,22.65,22.64,22.65,66900.0,17.0677,17.0752,17.0677,17.0752,66900.0
2010-03-01 14:50:00,22.65,22.65,22.63,22.64,99800.0,17.0752,17.0752,17.0601,17.0677,99800.0
2010-03-01 15:00:00,22.65,22.66,22.59,22.6,176500.0,17.0752,17.0828,17.03,17.0375,176500.0
2010-03-01 15:10:00,22.6,22.62,22.59,22.59,131600.0,17.0375,17.0526,17.03,17.03,131600.0
2010-03-01 15:20:00,22.6,22.62,22.57,22.57,175500.0,17.0375,17.0526,17.0149,17.0149,175500.0
2010-03-01 15:30:00,22.58,22.59,22.53,22.54,176800.0,17.0225,17.03,16.9848,16.9923,176800.0
2010-03-01 15:40:00,22.53,22.55,22.47,22.53,389600.0,16.9848,16.9998,16.9395,16.9848,389600.0
2010-03-01 15:50:00,22.53,22.58,22.53,22.57,330700.0,16.9848,17.0225,16.9848,17.0149,330700.0
2010-03-02 09:30:00,22.66,22.92,22.64,22.83,93800.0,17.0828,17.2788,17.0677,17.2109,93800.0
2010-03-02 09:40:00,22.83,22.88,22.79,22.79,106700.0,17.2109,17.2486,17.1808,17.1808,106700.0
2010-03-02 09:50:00,22.8,22.89,22.77,22.88,132700.0,17.1883,17.2562,17.1657,17.2486,132700.0
2010-03-02 10:00:00,22.89,22.93,22.89,22.91,126900.0,17.2562,17.2863,17.2562,17.2712,126900.0
2010-03-02 10:10:00,22.91,22.91,22.83,22.9,117600.0,17.2712,17.2712,17.2109,17.2637,117600.0
2010-03-02 10:20:00,22.9,22.9,22.83,22.83,103000.0,17.2637,17.2637,17.2109,17.2109,103000.0
2010-03-02 10:30:00,22.83,22.83,22.72,22.74,174200.0,17.2109,17.2109,17.128,17.1431,174200.0
2010-03-02 10:40:00,22.74,22.76,22.73,22.75,77200.0,17.1431,17.1582,17.1355,17.1506,77200.0
2010-03-02 10:50:00,22.75,22.81,22.75,22.79,97000.0,17.1506,17.1958,17.1506,17.1808,97000.0
2010-03-02 11:00:00,22.8,22.85,22.75,22.79,137300.0,17.1883,17.226,17.1506,17.1808,137300.0
2010-03-02 11:10:00,22.79,22.85,22.77,22.79,92500.0,17.1808,17.226,17.1657,17.1808,92500.0
2010-03-02 11:20:00,22.79,22.85,22.77,22.82,83300.0,17.1808,17.226,17.1657,17.2034,83300.0
2010-03-02 11:30:00,22.82,22.9,22.81,22.86,144100.0,17.2034,17.2637,17.1958,17.2335,144100.0
2010-03-02 11:40:00,22.86,22.87,22.83,22.83,44800.0,17.2335,17.2411,17.2109,17.2109,44800.0
2010-03-02 11:50:00,22.83,22.86,22.81,22.81,81400.0,17.2109,17.2335,17.1958,17.1958,81400.0
2010-03-02 12:00:00,22.82,22.88,22.82,22.86,70300.0,17.2034,17.2486,17.2034,17.2335,70300.0
2010-03-02 12:10:00,22.88,22.89,22.83,22.85,60200.0,17.2486,17.2562,17.2109,17.226,60200.0
2010-03-02 12:20:00,22.85,22.91,22.84,22.9,50800.0,17.226,17.2712,17.2185,17.2637,50800.0
2010-03-02 12:30:00,22.91,22.91,22.85,22.9,62900.0,17.2712,17.2712,17.226,17.2637,62900.0
2010-03-02 12:40:00,22.9,22.9,22.85,22.89,61000.0,17.2637,17.2637,17.226,17.2562,61000.0
2010-03-02 12:50:00,22.88,22.91,22.84,22.84,77600.0,17.2486,17.2712,17.2185,17.2185,77600.0
2010-03-02 13:00:00,22.84,22.91,22.83,22.89,169000.0,17.2185,17.2712,17.2109,17.2562,169000.0
2010-03-02 13:10:00,22.89,22.9,22.85,22.88,55200.0,17.2562,17.2637,17.226,17.2486,55200.0
2010-03-02 13:20:00,22.87,22.87,22.84,22.86,57800.0,17.2411,17.2411,17.2185,17.2335,57800.0
2010-03-02 13:30:00,22.86,22.88,22.85,22.85,48900.0,17.2335,17.2486,17.226,17.226,48900.0
2010-03-02 13:40:00,22.85,22.89,22.84,22.84,75400.0,17.226,17.2562,17.2185,17.2185,75400.0
2010-03-02 13:50:00,22.85,22.88,22.84,22.84,108600.0,17.226,17.2486,17.2185,17.2185,108600.0
2010-03-02 14:00:00,22.85,22.87,22.83,22.85,91000.0,17.226,17.2411,17.2109,17.226,91000.0
2010-03-02 14:10:00,22.85,22.9,22.85,22.9,80800.0,17.226,17.2637,17.226,17.2637,80800.0
2010-03-02 14:20:00,22.9,22.91,22.89,22.9,81600.0,17.2637,17.2712,17.2562,17.2637,81600.0
2010-03-02 14:30:00,22.9,22.95,22.89,22.94,123400.0,17.2637,17.3014,17.2562,17.2938,123400.0
2010-03-02 14:40:00,22.95,22.97,22.94,22.94,63600.0,17.3014,17.3165,17.2938,17.2938,63600.0
2010-03-02 14:50:00,22.94,22.94,22.86,22.88,101400.0,17.2938,17.2938,17.2335,17.2486,101400.0
2010-03-02 15:00:00,22.89,22.91,22.87,22.9,137600.0,17.2562,17.2712,17.2411,17.2637,137600.0
2010-03-02 15:10:00,22.89,22.92,22.88,22.91,100500.0,17.2562,17.2788,17.2486,17.2712,100500.0
2010-03-02 15:20:00,22.91,22.91,22.87,22.87,168200.0,17.2712,17.2712,17.2411,17.2411,168200.0
2010-03-02 15:30:00,22.87,22.88,22.81,22.81,303700.0,17.2411,17.2486,17.1958,17.1958,303700.0
2010-03-02 15:40:00,22.81,22.82,22.72,22.73,342700.0,17.1958,17.2034,17.128,17.1355,342700.0
2010-03-02 15:50:00,22.73,22.74,22.65,22.68,449100.0,17.1355,17.1431,17.0752,17.0978,449100.0
2010-03-03 09:30:00,22.74,22.8,22.6,22.71,51000.0,17.1431,17.1883,17.0375,17.1205,51000.0
2010-03-03 09:40:00,22.7,22.75,22.7,22.71,94900.0,17.1129,17.1506,17.1129,17.1205,94900.0
2010-03-03 09:50:00,22.71,22.86,22.7,22.76,100600.0,17.1205,17.2335,17.1129,17.1582,100600.0
2010-03-03 10:00:00,22.76,22.8,22.68,22.69,103000.0,17.1582,17.1883,17.0978,17.1054,103000.0
2010-03-03 10:10:00,22.69,22.71,22.63,22.7,90700.0,17.1054,17.1205,17.0601,17.1129,90700.0
2010-03-03 10:20:00,22.7,22.87,22.7,22.83,152600.0,17.1129,17.2411,17.1129,17.2109,152600.0
2010-03-03 10:30:00,22.83,22.93,22.75,22.91,167400.0,17.2109,17.2863,17.1506,17.2712,167400.0
2010-03-03 10:40:00,22.91,22.92,22.86,22.87,75100.0,17.2712,17.2788,17.2335,17.2411,75100.0
2010-03-03 10:50:00,22.87,22.93,22.86,22.93,93000.0,17.2411,17.2863,17.2335,17.2863,93000.0
2010-03-03 11:00:00,22.93,22.94,22.85,22.85,66400.0,17.2863,17.2938,17.226,17.226,66400.0
2010-03-03 11:10:00,22.86,22.87,22.85,22.86,61700.0,17.2335,17.2411,17.226,17.2335,61700.0
2010-03-03 11:20:00,22.86,22.91,22.85,22.91,59900.0,17.2335,17.2712,17.226,17.2712,59900.0
2010-03-03 11:30:00,22.9,22.96,22.86,22.91,85200.0,17.2637,17.3089,17.2335,17.2712,85200.0
2010-03-03 11:40:00,22.92,22.98,22.91,22.97,55700.0,17.2788,17.324,17.2712,17.3165,55700.0
2010-03-03 11:50:00,22.97,22.98,22.9,22.9,95200.0,17.3165,17.324,17.2637,17.2637,95200.0
2010-03-03 12:00:00,22.9,22.91,22.85,22.86,45500.0,17.2637,17.2712,17.226,17.2335,45500.0
2010-03-03 12:10:00,22.86,22.9,22.81,22.89,61900.0,17.2335,17.2637,17.1958,17.2562,61900.0
2010-03-03 12:20:00,22.89,22.97,22.88,22.89,90600.0,17.2562,17.3165,17.2486,17.2562,90600.0
2010-03-03 12:30:00,22.89,22.91,22.86,22.88,30000.0,17.2562,17.2712,17.2335,17.2486,30000.0
2010-03-03 12:40:00,22.89,22.91,22.87,22.91,24900.0,17.2562,17.2712,17.2411,17.2712,24900.0
2010-03-03 12:50:00,22.9,22.91,22.86,22.86,26400.0,17.2637,17.2712,17.2335,17.2335,26400.0
2010-03-03 13:00:00,22.86,22.89,22.86,22.87,25600.0,17.2335,17.2562,17.2335,17.2411,25600.0
2010-03-03 13:10:00,22.88,22.89,22.87,22.88,34400.0,17.2486,17.2562,17.2411,17.2486,34400.0
2010-03-03 13:20:00,22.89,22.96,22.88,22.95,44100.0,17.2562,17.3089,17.2486,17.3014,44100.0
2010-03-03 13:30:00,22.94,22.95,22.9,22.91,39700.0,17.2938,17.3014,17.2637,17.2712,39700.0
2010-03-03 13:40:00,22.92,22.94,22.91,22.94,35600.0,17.2788,17.2938,17.2712,17.2938,35600.0
2010-03-03 13:50:00,22.94,22.94,22.89,22.9,54400.0,17.2938,17.2938,17.2562,17.2637,54400.0
2010-03-03 14:00:00,22.89,22.92,22.89,22.89,38600.0,17.2562,17.2788,17.2562,17.2562,38600.0
2010-03-03 14:10:00,22.89,22.9,22.79,22.81,46900.0,17.2562,17.2637,17.1808,17.1958,46900.0
2010-03-03 14:20:00,22.81,22.81,22.76,22.77,91800.0,17.1958,17.1958,17.1582,17.1657,91800.0
2010-03-03 14:30:00,22.77,22.83,22.75,22.79,68800.0,17.1657,17.2109,17.1506,17.1808,68800.0
2010-03-03 14:40:00,22.78,22.81,22.69,22.7,77100.0,17.1732,17.1958,17.1054,17.1129,77100.0
2010-03-03 14:50:00,22.71,22.75,22.7,22.73,83800.0,17.1205,17.1506,17.1129,17.1355,83800.0
2010-03-03 15:00:00,22.72,22.79,22.72,22.72,81000.0,17.128,17.1808,17.128,17.128,81000.0
2010-03-03 15:10:00,22.72,22.76,22.66,22.66,237300.0,17.128,17.1582,17.0828,17.0828,237300.0
2010-03-03 15:20:00,22.67,22.67,22.6,22.63,138800.0,17.0903,17.0903,17.0375,17.0601,138800.0
2010-03-03 15:30:00,22.64,22.65,22.52,22.52,343200.0,17.0677,17.0752,16.9772,16.9772,343200.0
2010-03-03 15:40:00,22.53,22.59,22.51,22.52,335700.0,16.9848,17.03,16.9697,16.9772,335700.0
2010-03-03 15:50:00,22.51,22.55,22.48,22.49,382400.0,16.9697,16.9998,16.9471,16.9546,382400.0
2010-03-04 09:30:00,22.41,22.43,22.19,22.26,204300.0,16.8943,16.9094,16.7284,16.7812,204300.0
2010-03-04 09:40:00,22.27,22.38,22.24,22.29,74000.0,16.7888,16.8717,16.7661,16.8038,74000.0
2010-03-04 09:50:00,22.3,22.31,22.16,22.17,137000.0,16.8114,16.8189,16.7058,16.7134,137000.0
2010-03-04 10:00:00,22.16,22.24,22.14,22.22,206300.0,16.7058,16.7661,16.6908,16.7511,206300.0
2010-03-04 10:10:00,22.22,22.32,22.21,22.21,111100.0,16.7511,16.8264,16.7435,16.7435,111100.0
2010-03-04 10:20:00,22.21,22.24,22.18,22.19,73800.0,16.7435,16.7661,16.7209,16.7284,73800.0
2010-03-04 10:30:00,22.19,22.19,22.0,22.05,116500.0,16.7284,16.7284,16.5852,16.6229,116500.0
2010-03-04 10:40:00,22.05,22.14,22.04,22.12,41400.0,16.6229,16.6908,16.6154,16.6757,41400.0
2010-03-04 10:50:00,22.12,22.15,22.1,22.13,54700.0,16.6757,16.6983,16.6606,16.6832,54700.0
2010-03-04 11:00:00,22.12,22.19,22.11,22.16,117300.0,16.6757,16.7284,16.6681,16.7058,117300.0
2010-03-04 11:10:00,22.16,22.18,22.1,22.13,167200.0,16.7058,16.7209,16.6606,16.6832,167200.0
2010-03-04 11:20:00,22.14,22.2,22.12,22.19,127600.0,16.6908,16.736,16.6757,16.7284,127600.0
2010-03-04 11:30:00,22.2,22.21,22.09,22.13,75300.0,16.736,16.7435,16.6531,16.6832,75300.0
2010-03-04 11:40:00,22.13,22.17,22.11,22.11,66600.0,16.6832,16.7134,16.6681,16.6681,66600.0
2010-03-04 11:50:00,22.11,22.18,22.07,22.12,52600.0,16.6681,16.7209,16.638,16.6757,52600.0
2010-03-04 12:00:00,22.13,22.13,22.06,22.07,29900.0,16.6832,16.6832,16.6304,16.638,29900.0
2010-03-04 12:10:00,22.08,22.11,22.06,22.07,44600.0,16.6455,16.6681,16.6304,16.638,44600.0
2010-03-04 12:20:00,22.07,22.1,22.03,22.03,54800.0,16.638,16.6606,16.6078,16.6078,54800.0
2010-03-04 12:30:00,22.04,22.07,22.03,22.05,37600.0,16.6154,16.638,16.6078,16.6229,37600.0
2010-03-04 12:40:00,22.05,22.07,22.05,22.07,62800.0,16.6229,16.638,16.6229,16.638,62800.0
2010-03-04 12:50:00,22.07,22.09,22.02,22.05,100300.0,16.638,16.6531,16.6003,16.6229,100300.0
2010-03-04 13:00:00,22.05,22.07,22.0,22.02,113300.0,16.6229,16.638,16.5852,16.6003,113300.0
2010-03-04 13:10:00,22.01,22.05,22.0,22.01,117400.0,16.5927,16.6229,16.5852,16.5927,117400.0
2010-03-04 13:20:00,22.01,22.06,22.01,22.05,59100.0,16.5927,16.6304,16.5927,16.6229,59100.0
2010-03-04 13:30:00,22.04,22.07,22.02,22.05,119700.0,16.6154,16.638,16.6003,16.6229,119700.0
2010-03-04 13:40:00,22.05,22.12,22.05,22.11,130400.0,16.6229,16.6757,16.6229,16.6681,130400.0
2010-03-04 13:50:00,22.11,22.14,22.1,22.14,62500.0,16.6681,16.6908,16.6606,16.6908,62500.0
2010-03-04 14:00:00,22.14,22.16,22.11,22.13,87900.0,16.6908,16.7058,16.6681,16.6832,87900.0
2010-03-04 14:10:00,22.13,22.17,22.1,22.17,61100.0,16.6832,16.7134,16.6606,16.7134,61100.0
2010-03-04 14:20:00,22.17,22.18,22.13,22.17,98700.0,16.7134,16.7209,16.6832,16.7134,98700.0
2010-03-04 14:30:00,22.17,22.18,22.09,22.14,67100.0,16.7134,16.7209,16.6531,16.6908,67100.0
2010-03-04 14:40:00,22.15,22.16,22.12,22.12,71200.0,16.6983,16.7058,16.6757,16.6757,71200.0
2010-03-04 14:50:00,22.12,22.13,22.09,22.09,87600.0,16.6757,16.6832,16.6531,16.6531,87600.0
2010-03-04 15:00:00,22.1,22.14,22.04,22.08,176200.0,16.6606,16.6908,16.6154,16.6455,176200.0
2010-03-04 15:10:00,22.08,22.11,22.05,22.09,73500.0,16.6455,16.6681,16.6229,16.6531,73500.0
2010-03-04 15:20:00,22.09,22.22,22.08,22.22,300800.0,16.6531,16.7511,16.6455,16.7511,300800.0
2010-03-04 15:30:00,22.22,22.36,22.21,22.33,568500.0,16.7511,16.8566,16.7435,16.834,568500.0
2010-03-04 15:40:00,22.33,22.41,22.33,22.33,365600.0,16.834,16.8943,16.834,16.834,365600.0
2010-03-04 15:50:00,22.34,22.34,22.25,22.28,581000.0,16.8415,16.8415,16.7737,16.7963,581000.0
2010-03-05 09:30:00,22.34,22.49,22.34,22.45,51700.0,16.8415,16.9546,16.8415,16.9245,51700.0
2010-03-05 09:40:00,22.45,22.58,22.4,22.49,64900.0,16.9245,17.0225,16.8868,16.9546,64900.0
2010-03-05 09:50:00,22.5,22.53,22.46,22.49,74400.0,16.9621,16.9848,16.932,16.9546,74400.0
2010-03-05 10:00:00,22.5,22.56,22.48,22.54,99500.0,16.9621,17.0074,16.9471,16.9923,99500.0
2010-03-05 10:10:00,22.55,22.68,22.55,22.61,111700.0,16.9998,17.0978,16.9998,17.0451,111700.0
2010-03-05 10:20:00,22.61,22.65,22.59,22.64,133000.0,17.0451,17.0752,17.03,17.0677,133000.0
2010-03-05 10:30:00,22.65,22.66,22.61,22.65,128000.0,17.0752,17.0828,17.0451,17.0752,128000.0
2010-03-05 10:40:00,22.66,22.66,22.58,22.58,142400.0,17.0828,17.0828,17.0225,17.0225,142400.0
2010-03-05 10:50:00,22.59,22.62,22.55,22.6,48500.0,17.03,17.0526,16.9998,17.0375,48500.0
2010-03-05 11:00:00,22.6,22.63,22.58,22.61,39700.0,17.0375,17.0601,17.0225,17.0451,39700.0
2010-03-05 11:10:00,22.61,22.63,22.6,22.62,51100.0,17.0451,17.0601,17.0375,17.0526,51100.0
2010-03-05 11:20:00,22.61,22.63,22.59,22.61,55300.0,17.0451,17.0601,17.03,17.0451,55300.0
2010-03-05 11:30:00,22.61,22.63,22.6,22.62,48500.0,17.0451,17.0601,17.0375,17.0526,48500.0
2010-03-05 11:40:00,22.62,22.63,22.6,22.6,35200.0,17.0526,17.0601,17.0375,17.0375,35200.0
2010-03-05 11:50:00,22.6,22.63,22.59,22.59,50800.0,17.0375,17.0601,17.03,17.03,50800.0
2010-03-05 12:00:00,22.59,22.64,22.58,22.61,18500.0,17.03,17.0677,17.0225,17.0451,18500.0
2010-03-05 12:10:00,22.61,22.63,22.61,22.62,42600.0,17.0451,17.0601,17.0451,17.0526,42600.0
2010-03-05 12:20:00,22.62,22.64,22.62,22.64,78900.0,17.0526,17.0677,17.0526,17.0677,78900.0
2010-03-05 12:30:00,22.64,22.68,22.63,22.68,71100.0,17.0677,17.0978,17.0601,17.0978,71100.0
2010-03-05 12:40:00,22.67,22.71,22.64,22.68,42900.0,17.0903,17.1205,17.0677,17.0978,42900.0
2010-03-05 12:50:00,22.68,22.73,22.67,22.7,42100.0,17.0978,17.1355,17.0903,17.1129,42100.0
2010-03-05 13:00:00,22.7,22.71,22.68,22.68,32000.0,17.1129,17.1205,17.0978,17.0978,32000.0
2010-03-05 13:10:00,22.68,22.69,22.65,22.67,110800.0,17.0978,17.1054,17.0752,17.0903,110800.0
2010-03-05 13:20:00,22.67,22.7,22.65,22.7,132600.0,17.0903,17.1129,17.0752,17.1129,132600.0
2010-03-05 13:30:00,22.7,22.74,22.7,22.73,52000.0,17.1129,17.1431,17.1129,17.1355,52000.0
2010-03-05 13:40:00,22.73,22.76,22.72,22.75,47300.0,17.1355,17.1582,17.128,17.1506,47300.0
2010-03-05 13:50:00,22.75,22.76,22.71,22.75,95300.0,17.1506,17.1582,17.1205,17.1506,95300.0
2010-03-05 14:00:00,22.75,22.77,22.73,22.76,67800.0,17.1506,17.1657,17.1355,17.1582,67800.0
2010-03-05 14:10:00,22.76,22.76,22.73,22.74,34900.0,17.1582,17.1582,17.1355,17.1431,34900.0
2010-03-05 14:20:00,22.74,22.75,22.72,22.75,76600.0,17.1431,17.1506,17.128,17.1506,76600.0
2010-03-05 14:30:00,22.75,22.82,22.74,22.8,104300.0,17.1506,17.2034,17.1431,17.1883,104300.0
2010-03-05 14:40:00,22.8,22.92,22.8,22.89,158300.0,17.1883,17.2788,17.1883,17.2562,158300.0
2010-03-05 14:50:00,22.9,22.9,22.86,22.9,93400.0,17.2637,17.2637,17.2335,17.2637,93400.0
2010-03-05 15:00:00,22.89,23.02,22.89,23.0,339300.0,17.2562,17.3542,17.2562,17.3391,339300.0
2010-03-05 15:10:00,23.0,23.01,22.96,23.0,282800.0,17.3391,17.3466,17.3089,17.3391,282800.0
2010-03-05 15:20:00,22.99,23.0,22.89,22.89,204900.0,17.3315,17.3391,17.2562,17.2562,204900.0
2010-03-05 15:30:00,22.89,22.91,22.87,22.88,252800.0,17.2562,17.2712,17.2411,17.2486,252800.0
2010-03-05 15:40:00,22.88,22.9,22.86,22.86,252000.0,17.2486,17.2637,17.2335,17.2335,252000.0
2010-03-05 15:50:00,22.86,22.92,22.82,22.82,689300.0,17.2335,17.2788,17.2034,17.2034,689300.0
2010-03-08 09:30:00,22.8,22.81,22.75,22.79,50500.0,17.1883,17.1958,17.1506,17.1808,50500.0
2010-03-08 09:40:00,22.78,22.82,22.7,22.74,44900.0,17.1732,17.2034,17.1129,17.1431,44900.0
2010-03-08 09:50:00,22.73,22.8,22.73,22.76,38600.0,17.1355,17.1883,17.1355,17.1582,38600.0
2010-03-08 10:00:00,22.76,22.83,22.74,22.82,103500.0,17.1582,17.2109,17.1431,17.2034,103500.0
2010-03-08 10:10:00,22.81,22.85,22.8,22.83,68700.0,17.1958,17.226,17.1883,17.2109,68700.0
2010-03-08 10:20:00,22.83,22.91,22.81,22.87,51200.0,17.2109,17.2712,17.1958,17.2411,51200.0
2010-03-08 10:30:00,22.87,22.9,22.81,22.86,64700.0,17.2411,17.2637,17.1958,17.2335,64700.0
2010-03-08 10:40:00,22.87,22.91,22.85,22.9,49800.0,17.2411,17.2712,17.226,17.2637,49800.0
2010-03-08 10:50:00,22.9,22.9,22.88,22.89,30700.0,17.2637,17.2637,17.2486,17.2562,30700.0
2010-03-08 11:00:00,22.9,22.9,22.81,22.85,76100.0,17.2637,17.2637,17.1958,17.226,76100.0
2010-03-08 11:10:00,22.86,22.87,22.81,22.81,29800.0,17.2335,17.2411,17.1958,17.1958,29800.0
2010-03-08 11:20:00,22.82,22.82,22.75,22.76,44600.0,17.2034,17.2034,17.1506,17.1582,44600.0
2010-03-08 11:30:00,22.76,22.86,22.76,22.86,56100.0,17.1582,17.2335,17.1582,17.2335,56100.0
2010-03-08 11:40:00,22.86,22.9,22.85,22.85,34100.0,17.2335,17.2637,17.226,17.226,34100.0
2010-03-08 11:50:00,22.84,22.88,22.83,22.87,24900.0,17.2185,17.2486,17.2109,17.2411,24900.0
2010-03-08 12:00:00,22.86,22.86,22.8,22.86,26700.0,17.2335,17.2335,17.1883,17.2335,26700.0
2010-03-08 12:10:00,22.85,22.88,22.85,22.86,20800.0,17.226,17.2486,17.226,17.2335,20800.0
2010-03-08 12:20:00,22.87,22.92,22.86,22.92,47600.0,17.2411,17.2788,17.2335,17.2788,47600.0
2010-03-08 12:30:00,22.91,22.92,22.89,22.91,22000.0,17.2712,17.2788,17.2562,17.2712,22000.0
2010-03-08 12:40:00,22.91,22.92,22.89,22.91,17800.0,17.2712,17.2788,17.2562,17.2712,17800.0
2010-03-08 12:50:00,22.92,22.95,22.91,22.95,32700.0,17.2788,17.3014,17.2712,17.3014,32700.0
2010-03-08 13:00:00,22.95,22.98,22.95,22.97,18000.0,17.3014,17.324,17.3014,17.3165,18000.0
2010-03-08 13:10:00,22.97,23.0,22.97,22.98,34500.0,17.3165,17.3391,17.3165,17.324,34500.0
2010-03-08 13:20:00,22.97,23.03,22.97,23.01,25500.0,17.3165,17.3617,17.3165,17.3466,25500.0
2010-03-08 13:30:00,23.01,23.02,22.98,23.0,29800.0,17.3466,17.3542,17.324,17.3391,29800.0
2010-03-08 13:40:00,23.0,23.0,22.95,22.96,33200.0,17.3391,17.3391,17.3014,17.3089,33200.0
2010-03-08 13:50:00,22.95,22.97,22.94,22.95,27800.0,17.3014,17.3165,17.2938,17.3014,27800.0
2010-03-08 14:00:00,22.95,22.97,22.94,22.94,11300.0,17.3014,17.3165,17.2938,17.2938,11300.0
2010-03-08 14:10:00,22.94,22.98,22.91,22.98,54300.0,17.2938,17.324,17.2712,17.324,54300.0
2010-03-08 14:20:00,22.98,22.98,22.94,22.98,25500.0,17.324,17.324,17.2938,17.324,25500.0
2010-03-08 14:30:00,22.98,22.99,22.96,22.96,13800.0,17.324,17.3315,17.3089,17.3089,13800.0
2010-03-08 14:40:00,22.97,22.97,22.94,22.94,10600.0,17.3165,17.3165,17.2938,17.2938,10600.0
2010-03-08 14:50:00,22.94,22.99,22.94,22.98,52200.0,17.2938,17.3315,17.2938,17.324,52200.0
2010-03-08 15:00:00,22.98,23.0,22.97,22.98,45500.0,17.324,17.3391,17.3165,17.324,45500.0
2010-03-08 15:10:00,22.98,23.0,22.95,23.0,63800.0,17.324,17.3391,17.3014,17.3391,63800.0
2010-03-08 15:20:00,23.0,23.0,22.96,22.99,42000.0,17.3391,17.3391,17.3089,17.3315,42000.0
2010-03-08 15:30:00,22.98,22.99,22.93,22.96,88200.0,17.324,17.3315,17.2863,17.3089,88200.0
2010-03-08 15:40:00,22.96,22.97,22.92,22.93,123400.0,17.3089,17.3165,17.2788,17.2863,123400.0
2010-03-08 15:50:00,22.93,22.94,22.9,22.91,147800.0,17.2863,17.2938,17.2637,17.2712,147800.0
2010-03-09 09:30:00,22.83,22.83,22.73,22.78,39300.0,17.2109,17.2109,17.1355,17.1732,39300.0
2010-03-09 09:40:00,22.78,22.79,22.72,22.74,35000.0,17.1732,17.1808,17.128,17.1431,35000.0
2010-03-09 09:50:00,22.75,22.79,22.74,22.78,31100.0,17.1506,17.1808,17.1431,17.1732,31100.0
2010-03-09 10:00:00,22.77,22.86,22.73,22.85,44600.0,17.1657,17.2335,17.1355,17.226,44600.0
2010-03-09 10:10:00,22.85,22.92,22.84,22.92,33100.0,17.226,17.2788,17.2185,17.2788,33100.0
2010-03-09 10:20:00,22.92,22.93,22.89,22.89,36700.0,17.2788,17.2863,17.2562,17.2562,36700.0
2010-03-09 10:30:00,22.88,22.96,22.88,22.95,59700.0,17.2486,17.3089,17.2486,17.3014,59700.0
2010-03-09 10:40:00,22.95,22.97,22.89,22.89,88300.0,17.3014,17.3165,17.2562,17.2562,88300.0
2010-03-09 10:50:00,22.89,22.98,22.89,22.97,66500.0,17.2562,17.324,17.2562,17.3165,66500.0
2010-03-09 11:00:00,22.96,22.97,22.85,22.85,98100.0,17.3089,17.3165,17.226,17.226,98100.0
2010-03-09 11:10:00,22.86,22.89,22.83,22.83,66600.0,17.2335,17.2562,17.2109,17.2109,66600.0
2010-03-09 11:20:00,22.84,22.86,22.79,22.83,39700.0,17.2185,17.2335,17.1808,17.2109,39700.0
2010-03-09 11:30:00,22.82,22.82,22.77,22.79,54000.0,17.2034,17.2034,17.1657,17.1808,54000.0
2010-03-09 11:40:00,22.79,22.8,22.73,22.77,73500.0,17.1808,17.1883,17.1355,17.1657,73500.0
2010-03-09 11:50:00,22.78,22.83,22.77,22.82,81700.0,17.1732,17.2109,17.1657,17.2034,81700.0
2010-03-09 12:00:00,22.82,22.83,22.78,22.78,49000.0,17.2034,17.2109,17.1732,17.1732,49000.0
2010-03-09 12:10:00,22.78,22.78,22.76,22.78,37900.0,17.1732,17.1732,17.1582,17.1732,37900.0
2010-03-09 12:20:00,22.78,22.79,22.75,22.75,84100.0,17.1732,17.1808,17.1506,17.1506,84100.0
2010-03-09 12:30:00,22.76,22.77,22.74,22.76,36700.0,17.1582,17.1657,17.1431,17.1582,36700.0
2010-03-09 12:40:00,22.76,22.76,22.73,22.73,20700.0,17.1582,17.1582,17.1355,17.1355,20700.0
2010-03-09 12:50:00,22.73,22.78,22.73,22.78,38200.0,17.1355,17.1732,17.1355,17.1732,38200.0
2010-03-09 13:00:00,22.77,22.78,22.75,22.77,58200.0,17.1657,17.1732,17.1506,17.1657,58200.0
2010-03-09 13:10:00,22.78,22.79,22.75,22.78,53700.0,17.1732,17.1808,17.1506,17.1732,53700.0
2010-03-09 13:20:00,22.78,22.78,22.76,22.78,58200.0,17.1732,17.1732,17.1582,17.1732,58200.0
2010-03-09 13:30:00,22.78,22.82,22.77,22.79,44700.0,17.1732,17.2034,17.1657,17.1808,44700.0
2010-03-09 13:40:00,22.79,22.82,22.76,22.8,60000.0,17.1808,17.2034,17.1582,17.1883,60000.0
2010-03-09 13:50:00,22.79,22.81,22.78,22.78,22900.0,17.1808,17.1958,17.1732,17.1732,22900.0
2010-03-09 14:00:00,22.79,22.82,22.78,22.82,46700.0,17.1808,17.2034,17.1732,17.2034,46700.0
2010-03-09 14:10:00,22.83,22.83,22.78,22.79,28300.0,17.2109,17.2109,17.1732,17.1808,28300.0
2010-03-09 14:20:00,22.79,22.8,22.77,22.78,38600.0,17.1808,17.1883,17.1657,17.1732,38600.0
2010-03-09 14:30:00,22.79,22.79,22.77,22.78,95400.0,17.1808,17.1808,17.1657,17.1732,95400.0
2010-03-09 14:40:00,22.78,22.8,22.77,22.79,66300.0,17.1732,17.1883,17.1657,17.1808,66300.0
2010-03-09 14:50:00,22.79,22.8,22.77,22.77,84200.0,17.1808,17.1883,17.1657,17.1657,84200.0
2010-03-09 15:00:00,22.78,22.82,22.78,22.8,49500.0,17.1732,17.2034,17.1732,17.1883,49500.0
2010-03-09 15:10:00,22.8,22.8,22.75,22.76,74700.0,17.1883,17.1883,17.1506,17.1582,74700.0
2010-03-09 15:20:00,22.76,22.77,22.73,22.75,61300.0,17.1582,17.1657,17.1355,17.1506,61300.0
2010-03-09 15:30:00,22.75,22.8,22.75,22.79,58600.0,17.1506,17.1883,17.1506,17.1808,58600.0
2010-03-09 15:40:00,22.79,22.8,22.77,22.77,76900.0,17.1808,17.1883,17.1657,17.1657,76900.0
2010-03-09 15:50:00,22.77,22.79,22.76,22.76,124700.0,17.1657,17.1808,17.1582,17.1582,124700.0
2010-03-10 09:30:00,22.7,22.82,22.69,22.73,51200.0,17.1129,17.2034,17.1054,17.1355,51200.0
2010-03-10 09:40:00,22.73,22.78,22.69,22.78,48800.0,17.1355,17.1732,17.1054,17.1732,48800.0
2010-03-10 09:50:00,22.78,22.8,22.71,22.72,59500.0,17.1732,17.1883,17.1205,17.128,59500.0
2010-03-10 10:00:00,22.71,22.78,22.7,22.76,47000.0,17.1205,17.1732,17.1129,17.1582,47000.0
2010-03-10 10:10:00,22.76,22.77,22.7,22.72,33300.0,17.1582,17.1657,17.1129,17.128,33300.0
2010-03-10 10:20:00,22.73,22.79,22.73,22.75,62700.0,17.1355,17.1808,17.1355,17.1506,62700.0
2010-03-10 10:30:00,22.76,22.76,22.73,22.73,37500.0,17.1582,17.1582,17.1355,17.1355,37500.0
2010-03-10 10:40:00,22.73,22.78,22.73,22.77,58400.0,17.1355,17.1732,17.1355,17.1657,58400.0
2010-03-10 10:50:00,22.77,22.83,22.76,22.77,48700.0,17.1657,17.2109,17.1582,17.1657,48700.0
2010-03-10 11:00:00,22.78,22.8,22.77,22.8,36600.0,17.1732,17.1883,17.1657,17.1883,36600.0
2010-03-10 11:10:00,22.8,22.82,22.73,22.76,76200.0,17.1883,17.2034,17.1355,17.1582,76200.0
2010-03-10 11:20:00,22.76,22.81,22.76,22.8,22900.0,17.1582,17.1958,17.1582,17.1883,22900.0
2010-03-10 11:30:00,22.81,22.83,22.75,22.77,39200.0,17.1958,17.2109,17.1506,17.1657,39200.0
2010-03-10 11:40:00,22.77,22.77,22.72,22.73,64500.0,17.1657,17.1657,17.128,17.1355,64500.0
2010-03-10 11:50:00,22.73,22.77,22.73,22.76,15000.0,17.1355,17.1657,17.1355,17.1582,15000.0
2010-03-10 12:00:00,22.74,22.79,22.73,22.73,30400.0,17.1431,17.1808,17.1355,17.1355,30400.0
2010-03-10 12:10:00,22.73,22.75,22.7,22.74,98700.0,17.1355,17.1506,17.1129,17.1431,98700.0
2010-03-10 12:20:00,22.74,22.76,22.65,22.65,39800.0,17.1431,17.1582,17.0752,17.0752,39800.0
2010-03-10 12:30:00,22.65,22.75,22.62,22.75,64700.0,17.0752,17.1506,17.0526,17.1506,64700.0
2010-03-10 12:40:00,22.75,22.76,22.68,22.69,54400.0,17.1506,17.1582,17.0978,17.1054,54400.0
2010-03-10 12:50:00,22.69,22.7,22.66,22.67,50400.0,17.1054,17.1129,17.0828,17.0903,50400.0
2010-03-10 13:00:00,22.68,22.7,22.66,22.67,42600.0,17.0978,17.1129,17.0828,17.0903,42600.0
2010-03-10 13:10:00,22.68,22.72,22.66,22.69,53700.0,17.0978,17.128,17.0828,17.1054,53700.0
2010-03-10 13:20:00,22.68,22.71,22.62,22.62,73300.0,17.0978,17.1205,17.0526,17.0526,73300.0
2010-03-10 13:30:00,22.62,22.67,22.6,22.61,46300.0,17.0526,17.0903,17.0375,17.0451,46300.0
2010-03-10 13:40:00,22.61,22.62,22.56,22.56,73500.0,17.0451,17.0526,17.0074,17.0074,73500.0
2010-03-10 13:50:00,22.57,22.61,22.57,22.59,46100.0,17.0149,17.0451,17.0149,17.03,46100.0
2010-03-10 14:00:00,22.59,22.68,22.59,22.68,70300.0,17.03,17.0978,17.03,17.0978,70300.0
2010-03-10 14:10:00,22.69,22.71,22.68,22.71,72700.0,17.1054,17.1205,17.0978,17.1205,72700.0
2010-03-10 14:20:00,22.71,22.75,22.71,22.75,102200.0,17.1205,17.1506,17.1205,17.1506,102200.0
2010-03-10 14:30:00,22.75,22.81,22.74,22.77,135900.0,17.1506,17.1958,17.1431,17.1657,135900.0
2010-03-10 14:40:00,22.78,22.8,22.76,22.78,42300.0,17.1732,17.1883,17.1582,17.1732,42300.0
2010-03-10 14:50:00,22.78,22.79,22.7,22.7,42200.0,17.1732,17.1808,17.1129,17.1129,42200.0
2010-03-10 15:00:00,22.7,22.72,22.69,22.7,71900.0,17.1129,17.128,17.1054,17.1129,71900.0
2010-03-10 15:10:00,22.7,22.72,22.67,22.67,63800.0,17.1129,17.128,17.0903,17.0903,63800.0
2010-03-10 15:20:00,22.67,22.71,22.67,22.68,149400.0,17.0903,17.1205,17.0903,17.0978,149400.0
2010-03-10 15:30:00,22.68,22.69,22.61,22.65,168600.0,17.0978,17.1054,17.0451,17.0752,168600.0
2010-03-10 15:40:00,22.66,22.67,22.64,22.65,103800.0,17.0828,17.0903,17.0677,17.0752,103800.0
2010-03-10 15:50:00,22.65,22.69,22.64,22.65,366300.0,17.0752,17.1054,17.0677,17.0752,366300.0
2010-03-11 09:30:00,22.56,22.67,22.52,22.57,71400.0,17.0074,17.0903,16.9772,17.0149,71400.0
2010-03-11 09:40:00,22.57,22.65,22.56,22.57,65200.0,17.0149,17.0752,17.0074,17.0149,65200.0
2010-03-11 09:50:00,22.57,22.65,22.52,22.64,62500.0,17.0149,17.0752,16.9772,17.0677,62500.0
2010-03-11 10:00:00,22.65,22.78,22.64,22.69,127900.0,17.0752,17.1732,17.0677,17.1054,127900.0
2010-03-11 10:10:00,22.69,22.73,22.69,22.71,61000.0,17.1054,17.1355,17.1054,17.1205,61000.0
2010-03-11 10:20:00,22.71,22.71,22.67,22.7,67800.0,17.1205,17.1205,17.0903,17.1129,67800.0
2010-03-11 10:30:00,22.7,22.7,22.65,22.68,52300.0,17.1129,17.1129,17.0752,17.0978,52300.0
2010-03-11 10:40:00,22.68,22.71,22.64,22.65,48800.0,17.0978,17.1205,17.0677,17.0752,48800.0
2010-03-11 10:50:00,22.66,22.79,22.66,22.75,94900.0,17.0828,17.1808,17.0828,17.1506,94900.0
2010-03-11 11:00:00,22.74,22.74,22.69,22.73,58500.0,17.1431,17.1431,17.1054,17.1355,58500.0
2010-03-11 11:10:00,22.73,22.75,22.67,22.68,60100.0,17.1355,17.1506,17.0903,17.0978,60100.0
2010-03-11 11:20:00,22.69,22.72,22.68,22.69,55200.0,17.1054,17.128,17.0978,17.1054,55200.0
2010-03-11 11:30:00,22.68,22.74,22.68,22.7,52200.0,17.0978,17.1431,17.0978,17.1129,52200.0
2010-03-11 11:40:00,22.69,22.7,22.68,22.68,63900.0,17.1054,17.1129,17.0978,17.0978,63900.0
2010-03-11 11:50:00,22.69,22.7,22.68,22.7,59100.0,17.1054,17.1129,17.0978,17.1129,59100.0
2010-03-11 12:00:00,22.7,22.71,22.66,22.69,100400.0,17.1129,17.1205,17.0828,17.1054,100400.0
2010-03-11 12:10:00,22.7,22.7,22.65,22.69,118100.0,17.1129,17.1129,17.0752,17.1054,118100.0
2010-03-11 12:20:00,22.69,22.7,22.65,22.65,57800.0,17.1054,17.1129,17.0752,17.0752,57800.0
2010-03-11 12:30:00,22.66,22.69,22.6,22.69,53700.0,17.0828,17.1054,17.0375,17.1054,53700.0
2010-03-11 12:40:00,22.69,22.7,22.68,22.69,64100.0,17.1054,17.1129,17.0978,17.1054,64100.0
2010-03-11 12:50:00,22.69,22.72,22.69,22.69,102900.0,17.1054,17.128,17.1054,17.1054,102900.0
2010-03-11 13:00:00,22.69,22.72,22.66,22.69,58600.0,17.1054,17.128,17.0828,17.1054,58600.0
2010-03-11 13:10:00,22.69,22.7,22.68,22.7,23800.0,17.1054,17.1129,17.0978,17.1129,23800.0
2010-03-11 13:20:00,22.69,22.72,22.68,22.68,54300.0,17.1054,17.128,17.0978,17.0978,54300.0
2010-03-11 13:30:00,22.68,22.74,22.68,22.74,34100.0,17.0978,17.1431,17.0978,17.1431,34100.0
2010-03-11 13:40:00,22.74,22.76,22.74,22.75,107300.0,17.1431,17.1582,17.1431,17.1506,107300.0
2010-03-11 13:50:00,22.75,22.75,22.73,22.75,47800.0,17.1506,17.1506,17.1355,17.1506,47800.0
2010-03-11 14:00:00,22.74,22.79,22.74,22.78,87800.0,17.1431,17.1808,17.1431,17.1732,87800.0
2010-03-11 14:10:00,22.78,22.8,22.74,22.79,51400.0,17.1732,17.1883,17.1431,17.1808,51400.0
2010-03-11 14:20:00,22.8,22.8,22.77,22.79,65100.0,17.1883,17.1883,17.1657,17.1808,65100.0
2010-03-11 14:30:00,22.8,22.8,22.78,22.8,59100.0,17.1883,17.1883,17.1732,17.1883,59100.0
2010-03-11 14:40:00,22.79,22.8,22.78,22.79,65500.0,17.1808,17.1883,17.1732,17.1808,65500.0
2010-03-11 14:50:00,22.8,22.8,22.78,22.79,21900.0,17.1883,17.1883,17.1732,17.1808,21900.0
2010-03-11 15:00:00,22.8,22.8,22.79,22.8,33800.0,17.1883,17.1883,17.1808,17.1883,33800.0
2010-03-11 15:10:00,22.79,22.82,22.79,22.81,87500.0,17.1808,17.2034,17.1808,17.1958,87500.0
2010-03-11 15:20:00,22.8,22.85,22.79,22.84,43500.0,17.1883,17.226,17.1808,17.2185,43500.0
2010-03-11 15:30:00,22.85,22.88,22.83,22.88,96700.0,17.226,17.2486,17.2109,17.2486,96700.0
2010-03-11 15:40:00,22.88,22.9,22.87,22.9,86200.0,17.2486,17.2637,17.2411,17.2637,86200.0
2010-03-11 15:50:00,22.89,22.94,22.89,22.92,222200.0,17.2562,17.2938,17.2562,17.2788,222200.0
2010-03-12 09:30:00,22.73,22.88,22.44,22.44,246200.0,17.1355,17.2486,16.9169,16.9169,246200.0
2010-03-12 09:40:00,22.43,22.43,22.17,22.2,289500.0,16.9094,16.9094,16.7134,16.736,289500.0
2010-03-12 09:50:00,22.2,22.26,22.15,22.22,211600.0,16.736,16.7812,16.6983,16.7511,211600.0
2010-03-12 10:00:00,22.22,22.24,22.16,22.21,140600.0,16.7511,16.7661,16.7058,16.7435,140600.0
2010-03-12 10:10:00,22.21,22.21,22.07,22.09,327000.0,16.7435,16.7435,16.638,16.6531,327000.0
2010-03-12 10:20:00,22.09,22.18,22.08,22.18,128100.0,16.6531,16.7209,16.6455,16.7209,128100.0
2010-03-12 10:30:00,22.18,22.21,22.15,22.19,99900.0,16.7209,16.7435,16.6983,16.7284,99900.0
2010-03-12 10:40:00,22.2,22.2,22.13,22.16,130900.0,16.736,16.736,16.6832,16.7058,130900.0
2010-03-12 10:50:00,22.15,22.23,22.15,22.15,70500.0,16.6983,16.7586,16.6983,16.6983,70500.0
2010-03-12 11:00:00,22.15,22.19,22.12,22.14,110700.0,16.6983,16.7284,16.6757,16.6908,110700.0
2010-03-12 11:10:00,22.14,22.17,22.1,22.16,112700.0,16.6908,16.7134,16.6606,16.7058,112700.0
2010-03-12 11:20:00,22.16,22.25,22.16,22.23,145400.0,16.7058,16.7737,16.7058,16.7586,145400.0
2010-03-12 11:30:00,22.23,22.24,22.18,22.2,119700.0,16.7586,16.7661,16.7209,16.736,119700.0
2010-03-12 11:40:00,22.2,22.23,22.2,22.21,78200.0,16.736,16.7586,16.736,16.7435,78200.0
2010-03-12 11:50:00,22.21,22.22,22.19,22.2,85800.0,16.7435,16.7511,16.7284,16.736,85800.0
2010-03-12 12:00:00,22.19,22.22,22.17,22.2,146800.0,16.7284,16.7511,16.7134,16.736,146800.0
2010-03-12 12:10:00,22.2,22.24,22.2,22.2,35700.0,16.736,16.7661,16.736,16.736,35700.0
2010-03-12 12:20:00,22.2,22.24,22.2,22.21,42600.0,16.736,16.7661,16.736,16.7435,42600.0
2010-03-12 12:30:00,22.2,22.22,22.15,22.2,165700.0,16.736,16.7511,16.6983,16.736,165700.0
2010-03-12 12:40:00,22.2,22.23,22.2,22.23,86800.0,16.736,16.7586,16.736,16.7586,86800.0
2010-03-12 12:50:00,22.22,22.23,22.21,22.21,53400.0,16.7511,16.7586,16.7435,16.7435,53400.0
2010-03-12 13:00:00,22.21,22.22,22.19,22.21,61600.0,16.7435,16.7511,16.7284,16.7435,61600.0
2010-03-12 13:10:00,22.21,22.23,22.2,22.22,68800.0,16.7435,16.7586,16.736,16.7511,68800.0
2010-03-12 13:20:00,22.22,22.22,22.21,22.21,27500.0,16.7511,16.7511,16.7435,16.7435,27500.0
2010-03-12 13:30:00,22.21,22.22,22.19,22.21,52400.0,16.7435,16.7511,16.7284,16.7435,52400.0
2010-03-12 13:40:00,22.2,22.21,22.18,22.18,44800.0,16.736,16.7435,16.7209,16.7209,44800.0
2010-03-12 13:50:00,22.18,22.22,22.18,22.21,82400.0,16.7209,16.7511,16.7209,16.7435,82400.0
2010-03-12 14:00:00,22.21,22.23,22.2,22.22,81300.0,16.7435,16.7586,16.736,16.7511,81300.0
2010-03-12 14:10:00,22.21,22.23,22.2,22.21,79400.0,16.7435,16.7586,16.736,16.7435,79400.0
2010-03-12 14:20:00,22.21,22.22,22.19,22.21,89400.0,16.7435,16.7511,16.7284,16.7435,89400.0
2010-03-12 14:30:00,22.2,22.21,22.19,22.19,81900.0,16.736,16.7435,16.7284,16.7284,81900.0
2010-03-12 14:40:00,22.2,22.23,22.17,22.19,179200.0,16.736,16.7586,16.7134,16.7284,179200.0
2010-03-12 14:50:00,22.19,22.21,22.16,22.21,148100.0,16.7284,16.7435,16.7058,16.7435,148100.0
2010-03-12 15:00:00,22.21,22.22,22.2,22.22,63700.0,16.7435,16.7511,16.736,16.7511,63700.0
2010-03-12 15:10:00,22.22,22.25,22.15,22.15,313700.0,16.7511,16.7737,16.6983,16.6983,313700.0
2010-03-12 15:20:00,22.15,22.16,22.14,22.16,96100.0,16.6983,16.7058,16.6908,16.7058,96100.0
2010-03-12 15:30:00,22.16,22.16,22.15,22.16,82200.0,16.7058,16.7058,16.6983,16.7058,82200.0
2010-03-12 15:40:00,22.16,22.2,22.15,22.19,339700.0,16.7058,16.736,16.6983,16.7284,339700.0
2010-03-12 15:50:00,22.19,22.21,22.16,22.19,411800.0,16.7284,16.7435,16.7058,16.7284,411800.0
2010-03-15 09:30:00,22.16,22.24,22.15,22.2,55100.0,16.7058,16.7661,16.6983,16.736,55100.0
2010-03-15 09:40:00,22.2,22.33,22.19,22.33,58000.0,16.736,16.834,16.7284,16.834,58000.0
2010-03-15 09:50:00,22.32,22.35,22.22,22.3,94900.0,16.8264,16.8491,16.7511,16.8114,94900.0
2010-03-15 10:00:00,22.3,22.33,22.27,22.32,80400.0,16.8114,16.834,16.7888,16.8264,80400.0
2010-03-15 10:10:00,22.32,22.33,22.24,22.27,56800.0,16.8264,16.834,16.7661,16.7888,56800.0
2010-03-15 10:20:00,22.28,22.31,22.27,22.28,43800.0,16.7963,16.8189,16.7888,16.7963,43800.0
2010-03-15 10:30:00,22.27,22.28,22.22,22.26,36100.0,16.7888,16.7963,16.7511,16.7812,36100.0
2010-03-15 10:40:00,22.26,22.27,22.24,22.25,52900.0,16.7812,16.7888,16.7661,16.7737,52900.0
2010-03-15 10:50:00,22.26,22.27,22.25,22.26,12100.0,16.7812,16.7888,16.7737,16.7812,12100.0
2010-03-15 11:00:00,22.27,22.29,22.24,22.25,58500.0,16.7888,16.8038,16.7661,16.7737,58500.0
2010-03-15 11:10:00,22.25,22.26,22.2,22.21,55600.0,16.7737,16.7812,16.736,16.7435,55600.0
2010-03-15 11:20:00,22.21,22.23,22.17,22.19,57000.0,16.7435,16.7586,16.7134,16.7284,57000.0
2010-03-15 11:30:00,22.19,22.19,22.12,22.17,52300.0,16.7284,16.7284,16.6757,16.7134,52300.0
2010-03-15 11:40:00,22.17,22.19,22.1,22.11,45400.0,16.7134,16.7284,16.6606,16.6681,45400.0
2010-03-15 11:50:00,22.11,22.12,22.06,22.07,60400.0,16.6681,16.6757,16.6304,16.638,60400.0
2010-03-15 12:00:00,22.06,22.06,22.02,22.03,41100.0,16.6304,16.6304,16.6003,16.6078,41100.0
2010-03-15 12:10:00,22.03,22.04,22.03,22.04,39600.0,16.6078,16.6154,16.6078,16.6154,39600.0
2010-03-15 12:20:00,22.04,22.08,22.02,22.04,68500.0,16.6154,16.6455,16.6003,16.6154,68500.0
2010-03-15 12:30:00,22.05,22.07,22.04,22.06,47700.0,16.6229,16.638,16.6154,16.6304,47700.0
2010-03-15 12:40:00,22.06,22.1,22.05,22.07,35100.0,16.6304,16.6606,16.6229,16.638,35100.0
2010-03-15 12:50:00,22.07,22.1,22.07,22.08,15400.0,16.638,16.6606,16.638,16.6455,15400.0
2010-03-15 13:00:00,22.08,22.09,22.07,22.08,29000.0,16.6455,16.6531,16.638,16.6455,29000.0
2010-03-15 13:10:00,22.08,22.09,22.06,22.08,42500.0,16.6455,16.6531,16.6304,16.6455,42500.0
2010-03-15 13:20:00,22.08,22.09,22.07,22.08,48800.0,16.6455,16.6531,16.638,16.6455,48800.0
2010-03-15 13:30:00,22.08,22.08,22.05,22.05,44600.0,16.6455,16.6455,16.6229,16.6229,44600.0
2010-03-15 13:40:00,22.05,22.06,22.05,22.05,14300.0,16.6229,16.6304,16.6229,16.6229,14300.0
2010-03-15 13:50:00,22.06,22.07,22.05,22.06,72600.0,16.6304,16.638,16.6229,16.6304,72600.0
2010-03-15 14:00:00,22.06,22.06,22.04,22.05,64500.0,16.6304,16.6304,16.6154,16.6229,64500.0
2010-03-15 14:10:00,22.05,22.08,22.04,22.07,56300.0,16.6229,16.6455,16.6154,16.638,56300.0
2010-03-15 14:20:00,22.07,22.07,22.04,22.04,39200.0,16.638,16.638,16.6154,16.6154,39200.0
2010-03-15 14:30:00,22.05,22.06,22.04,22.05,66500.0,16.6229,16.6304,16.6154,16.6229,66500.0
2010-03-15 14:40:00,22.06,22.07,22.04,22.06,44500.0,16.6304,16.638,16.6154,16.6304,44500.0
2010-03-15 14:50:00,22.06,22.09,22.06,22.07,66400.0,16.6304,16.6531,16.6304,16.638,66400.0
2010-03-15 15:00:00,22.07,22.12,22.07,22.12,106600.0,16.638,16.6757,16.638,16.6757,106600.0
2010-03-15 15:10:00,22.12,22.14,22.11,22.12,58700.0,16.6757,16.6908,16.6681,16.6757,58700.0
2010-03-15 15:20:00,22.13,22.17,22.12,22.17,53300.0,16.6832,16.7134,16.6757,16.7134,53300.0
2010-03-15 15:30:00,22.17,22.22,22.16,22.22,120100.0,16.7134,16.7511,16.7058,16.7511,120100.0
2010-03-15 15:40:00,22.22,22.27,22.2,22.27,100700.0,16.7511,16.7888,16.736,16.7888,100700.0
2010-03-15 15:50:00,22.27,22.28,22.25,22.26,141200.0,16.7888,16.7963,16.7737,16.7812,141200.0
2010-03-16 09:30:00,22.31,22.39,22.3,22.32,40100.0,16.8189,16.8792,16.8114,16.8264,40100.0
2010-03-16 09:40:00,22.32,22.32,22.22,22.23,37800.0,16.8264,16.8264,16.7511,16.7586,37800.0
2010-03-16 09:50:00,22.22,22.22,22.13,22.22,62200.0,16.7511,16.7511,16.6832,16.7511,62200.0
2010-03-16 10:00:00,22.23,22.3,22.2,22.27,23500.0,16.7586,16.8114,16.736,16.7888,23500.0
2010-03-16 10:10:00,22.27,22.29,22.22,22.27,33600.0,16.7888,16.8038,16.7511,16.7888,33600.0
2010-03-16 10:20:00,22.26,22.27,22.2,22.25,26200.0,16.7812,16.7888,16.736,16.7737,26200.0
2010-03-16 10:30:00,22.26,22.27,22.23,22.23,23000.0,16.7812,16.7888,16.7586,16.7586,23000.0
2010-03-16 10:40:00,22.23,22.27,22.2,22.24,31900.0,16.7586,16.7888,16.736,16.7661,31900.0
2010-03-16 10:50:00,22.23,22.28,22.17,22.25,38900.0,16.7586,16.7963,16.7134,16.7737,38900.0
2010-03-16 11:00:00,22.25,22.3,22.24,22.28,29800.0,16.7737,16.8114,16.7661,16.7963,29800.0
2010-03-16 11:10:00,22.29,22.38,22.28,22.38,49100.0,16.8038,16.8717,16.7963,16.8717,49100.0
2010-03-16 11:20:00,22.38,22.43,22.36,22.42,45500.0,16.8717,16.9094,16.8566,16.9018,45500.0
2010-03-16 11:30:00,22.42,22.45,22.38,22.44,40100.0,16.9018,16.9245,16.8717,16.9169,40100.0
2010-03-16 11:40:00,22.44,22.48,22.42,22.46,36000.0,16.9169,16.9471,16.9018,16.932,36000.0
2010-03-16 11:50:00,22.47,22.48,22.41,22.43,34400.0,16.9395,16.9471,16.8943,16.9094,34400.0
2010-03-16 12:00:00,22.44,22.48,22.43,22.45,35900.0,16.9169,16.9471,16.9094,16.9245,35900.0
2010-03-16 12:10:00,22.45,22.46,22.4,22.4,39700.0,16.9245,16.932,16.8868,16.8868,39700.0
2010-03-16 12:20:00,22.4,22.42,22.37,22.37,38100.0,16.8868,16.9018,16.8641,16.8641,38100.0
2010-03-16 12:30:00,22.37,22.4,22.32,22.32,61600.0,16.8641,16.8868,16.8264,16.8264,61600.0
2010-03-16 12:40:00,22.32,22.35,22.3,22.31,56500.0,16.8264,16.8491,16.8114,16.8189,56500.0
2010-03-16 12:50:00,22.3,22.33,22.29,22.32,24500.0,16.8114,16.834,16.8038,16.8264,24500.0
2010-03-16 13:00:00,22.32,22.33,22.3,22.3,46200.0,16.8264,16.834,16.8114,16.8114,46200.0
2010-03-16 13:10:00,22.3,22.31,22.29,22.29,39200.0,16.8114,16.8189,16.8038,16.8038,39200.0
2010-03-16 13:20:00,22.3,22.33,22.28,22.31,34600.0,16.8114,16.834,16.7963,16.8189,34600.0
2010-03-16 13:30:00,22.31,22.36,22.31,22.34,41600.0,16.8189,16.8566,16.8189,16.8415,41600.0
2010-03-16 13:40:00,22.35,22.37,22.32,22.35,27200.0,16.8491,16.8641,16.8264,16.8491,27200.0
2010-03-16 13:50:00,22.35,22.36,22.3,22.36,29100.0,16.8491,16.8566,16.8114,16.8566,29100.0
2010-03-16 14:00:00,22.35,22.35,22.3,22.3,31400.0,16.8491,16.8491,16.8114,16.8114,31400.0
2010-03-16 14:10:00,22.3,22.39,22.28,22.35,68000.0,16.8114,16.8792,16.7963,16.8491,68000.0
2010-03-16 14:20:00,22.35,22.41,22.32,22.36,42900.0,16.8491,16.8943,16.8264,16.8566,42900.0
2010-03-16 14:30:00,22.36,22.4,22.3,22.33,83600.0,16.8566,16.8868,16.8114,16.834,83600.0
2010-03-16 14:40:00,22.32,22.36,22.3,22.33,112100.0,16.8264,16.8566,16.8114,16.834,112100.0
2010-03-16 14:50:00,22.33,22.42,22.32,22.42,104100.0,16.834,16.9018,16.8264,16.9018,104100.0
2010-03-16 15:00:00,22.42,22.45,22.4,22.44,90500.0,16.9018,16.9245,16.8868,16.9169,90500.0
2010-03-16 15:10:00,22.44,22.46,22.42,22.45,68000.0,16.9169,16.932,16.9018,16.9245,68000.0
2010-03-16 15:20:00,22.45,22.49,22.43,22.46,100500.0,16.9245,16.9546,16.9094,16.932,100500.0
2010-03-16 15:30:00,22.45,22.48,22.43,22.44,85800.0,16.9245,16.9471,16.9094,16.9169,85800.0
2010-03-16 15:40:00,22.45,22.45,22.42,22.45,76300.0,16.9245,16.9245,16.9018,16.9245,76300.0
2010-03-16 15:50:00,22.44,22.52,22.44,22.52,182000.0,16.9169,16.9772,16.9169,16.9772,182000.0
2010-03-17 09:30:00,22.5,22.6,22.46,22.57,41800.0,16.9621,17.0375,16.932,17.0149,41800.0
2010-03-17 09:40:00,22.59,22.62,22.55,22.57,70200.0,17.03,17.0526,16.9998,17.0149,70200.0
2010-03-17 09:50:00,22.57,22.6,22.53,22.55,46600.0,17.0149,17.0375,16.9848,16.9998,46600.0
2010-03-17 10:00:00,22.55,22.57,22.52,22.56,35700.0,16.9998,17.0149,16.9772,17.0074,35700.0
2010-03-17 10:10:00,22.56,22.6,22.54,22.6,62800.0,17.0074,17.0375,16.9923,17.0375,62800.0
2010-03-17 10:20:00,22.6,22.62,22.54,22.55,47400.0,17.0375,17.0526,16.9923,16.9998,47400.0
2010-03-17 10:30:00,22.56,22.61,22.56,22.6,45100.0,17.0074,17.0451,17.0074,17.0375,45100.0
2010-03-17 10:40:00,22.6,22.6,22.57,22.58,47800.0,17.0375,17.0375,17.0149,17.0225,47800.0
2010-03-17 10:50:00,22.57,22.59,22.55,22.59,27800.0,17.0149,17.03,16.9998,17.03,27800.0
2010-03-17 11:00:00,22.59,22.63,22.59,22.59,71900.0,17.03,17.0601,17.03,17.03,71900.0
2010-03-17 11:10:00,22.6,22.63,22.58,22.63,45700.0,17.0375,17.0601,17.0225,17.0601,45700.0
2010-03-17 11:20:00,22.62,22.63,22.6,22.62,59500.0,17.0526,17.0601,17.0375,17.0526,59500.0
2010-03-17 11:30:00,22.62,22.62,22.61,22.62,47900.0,17.0526,17.0526,17.0451,17.0526,47900.0
2010-03-17 11:40:00,22.62,22.64,22.61,22.62,65800.0,17.0526,17.0677,17.0451,17.0526,65800.0
2010-03-17 11:50:00,22.61,22.63,22.57,22.58,54700.0,17.0451,17.0601,17.0149,17.0225,54700.0
2010-03-17 12:00:00,22.58,22.58,22.55,22.56,104100.0,17.0225,17.0225,16.9998,17.0074,104100.0
2010-03-17 12:10:00,22.55,22.57,22.53,22.55,66400.0,16.9998,17.0149,16.9848,16.9998,66400.0
2010-03-17 12:20:00,22.56,22.56,22.53,22.55,37400.0,17.0074,17.0074,16.9848,16.9998,37400.0
2010-03-17 12:30:00,22.55,22.56,22.53,22.55,24600.0,16.9998,17.0074,16.9848,16.9998,24600.0
2010-03-17 12:40:00,22.54,22.55,22.52,22.54,70100.0,16.9923,16.9998,16.9772,16.9923,70100.0
2010-03-17 12:50:00,22.54,22.56,22.53,22.53,58400.0,16.9923,17.0074,16.9848,16.9848,58400.0
2010-03-17 13:00:00,22.54,22.55,22.49,22.51,68000.0,16.9923,16.9998,16.9546,16.9697,68000.0
2010-03-17 13:10:00,22.51,22.55,22.49,22.55,27700.0,16.9697,16.9998,16.9546,16.9998,27700.0
2010-03-17 13:20:00,22.55,22.55,22.5,22.5,46200.0,16.9998,16.9998,16.9621,16.9621,46200.0
2010-03-17 13:30:00,22.5,22.53,22.49,22.51,70100.0,16.9621,16.9848,16.9546,16.9697,70100.0
2010-03-17 13:40:00,22.5,22.54,22.46,22.46,89100.0,16.9621,16.9923,16.932,16.932,89100.0
2010-03-17 13:50:00,22.46,22.47,22.45,22.46,48500.0,16.932,16.9395,16.9245,16.932,48500.0
2010-03-17 14:00:00,22.45,22.48,22.45,22.47,42800.0,16.9245,16.9471,16.9245,16.9395,42800.0
2010-03-17 14:10:00,22.47,22.5,22.46,22.49,81400.0,16.9395,16.9621,16.932,16.9546,81400.0
2010-03-17 14:20:00,22.5,22.59,22.49,22.58,105700.0,16.9621,17.03,16.9546,17.0225,105700.0
2010-03-17 14:30:00,22.59,22.61,22.57,22.58,71800.0,17.03,17.0451,17.0149,17.0225,71800.0
2010-03-17 14:40:00,22.58,22.61,22.55,22.55,55600.0,17.0225,17.0451,16.9998,16.9998,55600.0
2010-03-17 14:50:00,22.55,22.56,22.5,22.5,47500.0,16.9998,17.0074,16.9621,16.9621,47500.0
2010-03-17 15:00:00,22.5,22.54,22.5,22.53,71900.0,16.9621,16.9923,16.9621,16.9848,71900.0
2010-03-17 15:10:00,22.54,22.54,22.43,22.43,79300.0,16.9923,16.9923,16.9094,16.9094,79300.0
2010-03-17 15:20:00,22.44,22.45,22.41,22.42,107200.0,16.9169,16.9245,16.8943,16.9018,107200.0
2010-03-17 15:30:00,22.43,22.43,22.38,22.41,115900.0,16.9094,16.9094,16.8717,16.8943,115900.0
2010-03-17 15:40:00,22.41,22.46,22.39,22.45,92700.0,16.8943,16.932,16.8792,16.9245,92700.0
2010-03-17 15:50:00,22.45,22.47,22.42,22.47,166700.0,16.9245,16.9395,16.9018,16.9395,166700.0
2010-03-18 09:30:00,22.59,22.6,22.41,22.46,65900.0,17.03,17.0375,16.8943,16.932,65900.0
2010-03-18 09:40:00,22.47,22.49,22.35,22.37,61800.0,16.9395,16.9546,16.8491,16.8641,61800.0
2010-03-18 09:50:00,22.38,22.54,22.35,22.5,68500.0,16.8717,16.9923,16.8491,16.9621,68500.0
2010-03-18 10:00:00,22.5,22.52,22.41,22.45,76600.0,16.9621,16.9772,16.8943,16.9245,76600.0
2010-03-18 10:10:00,22.45,22.46,22.39,22.42,63400.0,16.9245,16.932,16.8792,16.9018,63400.0
2010-03-18 10:20:00,22.42,22.43,22.37,22.37,53700.0,16.9018,16.9094,16.8641,16.8641,53700.0
2010-03-18 10:30:00,22.36,22.39,22.32,22.32,47600.0,16.8566,16.8792,16.8264,16.8264,47600.0
2010-03-18 10:40:00,22.32,22.33,22.3,22.3,67700.0,16.8264,16.834,16.8114,16.8114,67700.0
2010-03-18 10:50:00,22.3,22.35,22.3,22.34,61200.0,16.8114,16.8491,16.8114,16.8415,61200.0
2010-03-18 11:00:00,22.34,22.35,22.28,22.29,88500.0,16.8415,16.8491,16.7963,16.8038,88500.0
2010-03-18 11:10:00,22.3,22.32,22.27,22.31,56700.0,16.8114,16.8264,16.7888,16.8189,56700.0
2010-03-18 11:20:00,22.31,22.31,22.22,22.24,56400.0,16.8189,16.8189,16.7511,16.7661,56400.0
2010-03-18 11:30:00,22.23,22.25,22.19,22.19,48400.0,16.7586,16.7737,16.7284,16.7284,48400.0
2010-03-18 11:40:00,22.2,22.2,22.16,22.17,64600.0,16.736,16.736,16.7058,16.7134,64600.0
2010-03-18 11:50:00,22.17,22.2,22.17,22.19,24800.0,16.7134,16.736,16.7134,16.7284,24800.0
2010-03-18 12:00:00,22.19,22.19,22.15,22.18,89200.0,16.7284,16.7284,16.6983,16.7209,89200.0
2010-03-18 12:10:00,22.17,22.2,22.17,22.18,76700.0,16.7134,16.736,16.7134,16.7209,76700.0
2010-03-18 12:20:00,22.17,22.19,22.11,22.13,79500.0,16.7134,16.7284,16.6681,16.6832,79500.0
2010-03-18 12:30:00,22.13,22.13,22.07,22.08,68300.0,16.6832,16.6832,16.638,16.6455,68300.0
2010-03-18 12:40:00,22.09,22.1,22.06,22.06,112400.0,16.6531,16.6606,16.6304,16.6304,112400.0
2010-03-18 12:50:00,22.07,22.07,22.03,22.07,52000.0,16.638,16.638,16.6078,16.638,52000.0
2010-03-18 13:00:00,22.07,22.12,22.06,22.12,96600.0,16.638,16.6757,16.6304,16.6757,96600.0
2010-03-18 13:10:00,22.12,22.12,22.07,22.08,109300.0,16.6757,16.6757,16.638,16.6455,109300.0
2010-03-18 13:20:00,22.08,22.09,22.06,22.08,59800.0,16.6455,16.6531,16.6304,16.6455,59800.0
2010-03-18 13:30:00,22.08,22.08,22.06,22.08,52800.0,16.6455,16.6455,16.6304,16.6455,52800.0
2010-03-18 13:40:00,22.08,22.08,22.07,22.08,50800.0,16.6455,16.6455,16.638,16.6455,50800.0
2010-03-18 13:50:00,22.08,22.08,22.03,22.04,105200.0,16.6455,16.6455,16.6078,16.6154,105200.0
2010-03-18 14:00:00,22.04,22.08,22.01,22.08,141100.0,16.6154,16.6455,16.5927,16.6455,141100.0
2010-03-18 14:10:00,22.08,22.08,22.04,22.05,62800.0,16.6455,16.6455,16.6154,16.6229,62800.0
2010-03-18 14:20:00,22.05,22.05,22.02,22.03,65100.0,16.6229,16.6229,16.6003,16.6078,65100.0
2010-03-18 14:30:00,22.04,22.05,22.02,22.03,60700.0,16.6154,16.6229,16.6003,16.6078,60700.0
2010-03-18 14:40:00,22.04,22.04,22.01,22.01,85500.0,16.6154,16.6154,16.5927,16.5927,85500.0
2010-03-18 14:50:00,22.01,22.02,21.99,22.0,199300.0,16.5927,16.6003,16.5777,16.5852,199300.0
2010-03-18 15:00:00,22.0,22.01,21.99,21.99,137700.0,16.5852,16.5927,16.5777,16.5777,137700.0
2010-03-18 15:10:00,22.0,22.0,21.96,21.97,89600.0,16.5852,16.5852,16.5551,16.5626,89600.0
2010-03-18 15:20:00,21.97,21.99,21.97,21.98,141600.0,16.5626,16.5777,16.5626,16.5701,141600.0
2010-03-18 15:30:00,21.99,22.02,21.98,22.01,314400.0,16.5777,16.6003,16.5701,16.5927,314400.0
2010-03-18 15:40:00,22.01,22.07,22.0,22.06,719400.0,16.5927,16.638,16.5852,16.6304,719400.0
2010-03-18 15:50:00,22.05,22.06,22.0,22.02,975200.0,16.6229,16.6304,16.5852,16.6003,975200.0
2010-03-19 09:30:00,22.1,22.35,22.1,22.32,535000.0,16.6606,16.8491,16.6606,16.8264,535000.0
2010-03-19 09:40:00,22.32,22.32,22.25,22.25,69500.0,16.8264,16.8264,16.7737,16.7737,69500.0
2010-03-19 09:50:00,22.25,22.26,22.1,22.13,152400.0,16.7737,16.7812,16.6606,16.6832,152400.0
2010-03-19 10:00:00,22.14,22.17,22.04,22.04,116300.0,16.6908,16.7134,16.6154,16.6154,116300.0
2010-03-19 10:10:00,22.04,22.05,21.98,22.0,162600.0,16.6154,16.6229,16.5701,16.5852,162600.0
2010-03-19 10:20:00,22.0,22.0,21.9,21.96,133100.0,16.5852,16.5852,16.5098,16.5551,133100.0
2010-03-19 10:30:00,21.96,21.98,21.91,21.97,81200.0,16.5551,16.5701,16.5174,16.5626,81200.0
2010-03-19 10:40:00,21.96,22.02,21.94,22.01,143600.0,16.5551,16.6003,16.54,16.5927,143600.0
2010-03-19 10:50:00,22.01,22.06,22.0,22.06,115100.0,16.5927,16.6304,16.5852,16.6304,115100.0
2010-03-19 11:00:00,22.06,22.06,22.04,22.05,65400.0,16.6304,16.6304,16.6154,16.6229,65400.0
2010-03-19 11:10:00,22.04,22.05,21.98,21.98,117400.0,16.6154,16.6229,16.5701,16.5701,117400.0
2010-03-19 11:20:00,21.98,22.0,21.9,21.91,77500.0,16.5701,16.5852,16.5098,16.5174,77500.0
2010-03-19 11:30:00,21.9,21.9,21.83,21.87,147500.0,16.5098,16.5098,16.457,16.4872,147500.0
2010-03-19 11:40:00,21.87,21.89,21.8,21.83,186800.0,16.4872,16.5023,16.4344,16.457,186800.0
2010-03-19 11:50:00,21.83,21.92,21.83,21.91,38500.0,16.457,16.5249,16.457,16.5174,38500.0
2010-03-19 12:00:00,21.91,21.94,21.89,21.94,62100.0,16.5174,16.54,16.5023,16.54,62100.0
2010-03-19 12:10:00,21.94,21.94,21.89,21.9,53000.0,16.54,16.54,16.5023,16.5098,53000.0
2010-03-19 12:20:00,21.89,21.89,21.86,21.89,68300.0,16.5023,16.5023,16.4797,16.5023,68300.0
2010-03-19 12:30:00,21.88,21.89,21.88,21.88,26600.0,16.4947,16.5023,16.4947,16.4947,26600.0
2010-03-19 12:40:00,21.88,21.89,21.85,21.88,69900.0,16.4947,16.5023,16.4721,16.4947,69900.0
2010-03-19 12:50:00,21.88,21.88,21.87,21.88,25500.0,16.4947,16.4947,16.4872,16.4947,25500.0
2010-03-19 13:00:00,21.88,21.93,21.86,21.93,50500.0,16.4947,16.5324,16.4797,16.5324,50500.0
2010-03-19 13:10:00,21.93,21.94,21.92,21.94,41700.0,16.5324,16.54,16.5249,16.54,41700.0
2010-03-19 13:20:00,21.93,21.95,21.93,21.95,37400.0,16.5324,16.5475,16.5324,16.5475,37400.0
2010-03-19 13:30:00,21.95,21.95,21.93,21.93,32300.0,16.5475,16.5475,16.5324,16.5324,32300.0
2010-03-19 13:40:00,21.93,21.94,21.89,21.92,54400.0,16.5324,16.54,16.5023,16.5249,54400.0
2010-03-19 13:50:00,21.92,21.92,21.9,21.91,52000.0,16.5249,16.5249,16.5098,16.5174,52000.0
2010-03-19 14:00:00,21.91,21.91,21.89,21.9,52100.0,16.5174,16.5174,16.5023,16.5098,52100.0
2010-03-19 14:10:00,21.89,21.9,21.86,21.87,80700.0,16.5023,16.5098,16.4797,16.4872,80700.0
2010-03-19 14:20:00,21.88,21.98,21.87,21.94,106300.0,16.4947,16.5701,16.4872,16.54,106300.0
2010-03-19 14:30:00,21.94,21.94,21.89,21.89,74500.0,16.54,16.54,16.5023,16.5023,74500.0
2010-03-19 14:40:00,21.9,21.91,21.88,21.91,59700.0,16.5098,16.5174,16.4947,16.5174,59700.0
2010-03-19 14:50:00,21.91,21.91,21.88,21.89,47100.0,16.5174,16.5174,16.4947,16.5023,47100.0
2010-03-19 15:00:00,21.89,21.99,21.88,21.99,148000.0,16.5023,16.5777,16.4947,16.5777,148000.0
2010-03-19 15:10:00,21.99,22.0,21.98,21.99,140200.0,16.5777,16.5852,16.5701,16.5777,140200.0
2010-03-19 15:20:00,21.99,22.0,21.98,21.98,152900.0,16.5777,16.5852,16.5701,16.5701,152900.0
2010-03-19 15:30:00,21.98,21.99,21.95,21.98,341900.0,16.5701,16.5777,16.5475,16.5701,341900.0
2010-03-19 15:40:00,21.98,22.08,21.97,22.07,443400.0,16.5701,16.6455,16.5626,16.638,443400.0
2010-03-19 15:50:00,22.07,22.09,22.05,22.06,423100.0,16.638,16.6531,16.6229,16.6304,423100.0
2010-03-22 09:30:00,21.98,22.03,21.79,21.81,52200.0,16.5701,16.6078,16.4269,16.442,52200.0
2010-03-22 09:40:00,21.8,21.83,21.77,21.83,98100.0,16.4344,16.457,16.4118,16.457,98100.0
2010-03-22 09:50:00,21.83,21.83,21.77,21.8,101000.0,16.457,16.457,16.4118,16.4344,101000.0
2010-03-22 10:00:00,21.8,21.81,21.75,21.77,118700.0,16.4344,16.442,16.3967,16.4118,118700.0
2010-03-22 10:10:00,21.78,21.81,21.76,21.8,76500.0,16.4194,16.442,16.4043,16.4344,76500.0
2010-03-22 10:20:00,21.8,21.82,21.78,21.79,129700.0,16.4344,16.4495,16.4194,16.4269,129700.0
2010-03-22 10:30:00,21.8,21.85,21.79,21.83,84400.0,16.4344,16.4721,16.4269,16.457,84400.0
2010-03-22 10:40:00,21.83,21.85,21.82,21.83,67100.0,16.457,16.4721,16.4495,16.457,67100.0
2010-03-22 10:50:00,21.84,21.86,21.83,21.85,64400.0,16.4646,16.4797,16.457,16.4721,64400.0
2010-03-22 11:00:00,21.85,21.88,21.84,21.84,75800.0,16.4721,16.4947,16.4646,16.4646,75800.0
2010-03-22 11:10:00,21.85,21.85,21.84,21.84,45600.0,16.4721,16.4721,16.4646,16.4646,45600.0
2010-03-22 11:20:00,21.85,21.85,21.77,21.77,87700.0,16.4721,16.4721,16.4118,16.4118,87700.0
2010-03-22 11:30:00,21.77,21.78,21.76,21.76,74200.0,16.4118,16.4194,16.4043,16.4043,74200.0
2010-03-22 11:40:00,21.76,21.77,21.75,21.75,65800.0,16.4043,16.4118,16.3967,16.3967,65800.0
2010-03-22 11:50:00,21.75,21.76,21.67,21.69,107200.0,16.3967,16.4043,16.3364,16.3515,107200.0
2010-03-22 12:00:00,21.69,21.69,21.65,21.66,56400.0,16.3515,16.3515,16.3214,16.3289,56400.0
2010-03-22 12:10:00,21.66,21.67,21.65,21.67,32700.0,16.3289,16.3364,16.3214,16.3364,32700.0
2010-03-22 12:20:00,21.67,21.69,21.66,21.68,31900.0,16.3364,16.3515,16.3289,16.344,31900.0
2010-03-22 12:30:00,21.68,21.7,21.68,21.7,57200.0,16.344,16.359,16.344,16.359,57200.0
2010-03-22 12:40:00,21.7,21.74,21.7,21.73,35300.0,16.359,16.3892,16.359,16.3817,35300.0
2010-03-22 12:50:00,21.73,21.74,21.72,21.73,27700.0,16.3817,16.3892,16.3741,16.3817,27700.0
2010-03-22 13:00:00,21.74,21.75,21.73,21.74,43100.0,16.3892,16.3967,16.3817,16.3892,43100.0
2010-03-22 13:10:00,21.75,21.75,21.74,21.74,33100.0,16.3967,16.3967,16.3892,16.3892,33100.0
2010-03-22 13:20:00,21.75,21.75,21.73,21.73,31400.0,16.3967,16.3967,16.3817,16.3817,31400.0
2010-03-22 13:30:00,21.74,21.74,21.7,21.72,75600.0,16.3892,16.3892,16.359,16.3741,75600.0
2010-03-22 13:40:00,21.72,21.72,21.66,21.66,89800.0,16.3741,16.3741,16.3289,16.3289,89800.0
2010-03-22 13:50:00,21.66,21.68,21.61,21.68,145700.0,16.3289,16.344,16.2912,16.344,145700.0
2010-03-22 14:00:00,21.68,21.68,21.65,21.66,47500.0,16.344,16.344,16.3214,16.3289,47500.0
2010-03-22 14:10:00,21.67,21.68,21.66,21.68,53300.0,16.3364,16.344,16.3289,16.344,53300.0
2010-03-22 14:20:00,21.69,21.7,21.66,21.66,46000.0,16.3515,16.359,16.3289,16.3289,46000.0
2010-03-22 14:30:00,21.66,21.67,21.65,21.67,99000.0,16.3289,16.3364,16.3214,16.3364,99000.0
2010-03-22 14:40:00,21.67,21.67,21.62,21.63,125200.0,16.3364,16.3364,16.2987,16.3063,125200.0
2010-03-22 14:50:00,21.62,21.65,21.62,21.63,124900.0,16.2987,16.3214,16.2987,16.3063,124900.0
2010-03-22 15:00:00,21.64,21.64,21.63,21.64,94600.0,16.3138,16.3138,16.3063,16.3138,94600.0
2010-03-22 15:10:00,21.64,21.69,21.63,21.68,172000.0,16.3138,16.3515,16.3063,16.344,172000.0
2010-03-22 15:20:00,21.68,21.7,21.67,21.67,102700.0,16.344,16.359,16.3364,16.3364,102700.0
2010-03-22 15:30:00,21.67,21.68,21.63,21.65,132500.0,16.3364,16.344,16.3063,16.3214,132500.0
2010-03-22 15:40:00,21.65,21.65,21.62,21.63,182100.0,16.3214,16.3214,16.2987,16.3063,182100.0
2010-03-22 15:50:00,21.62,21.63,21.59,21.6,422900.0,16.2987,16.3063,16.2761,16.2837,422900.0
2010-03-23 09:30:00,21.61,21.72,21.58,21.68,207800.0,16.2912,16.3741,16.2686,16.344,207800.0
2010-03-23 09:40:00,21.68,21.69,21.51,21.53,145400.0,16.344,16.3515,16.2158,16.2309,145400.0
2010-03-23 09:50:00,21.53,21.61,21.51,21.59,346900.0,16.2309,16.2912,16.2158,16.2761,346900.0
2010-03-23 10:00:00,21.59,21.67,21.56,21.61,97700.0,16.2761,16.3364,16.2535,16.2912,97700.0
2010-03-23 10:10:00,21.61,21.67,21.56,21.67,154200.0,16.2912,16.3364,16.2535,16.3364,154200.0
2010-03-23 10:20:00,21.66,21.71,21.65,21.68,172500.0,16.3289,16.3666,16.3214,16.344,172500.0
2010-03-23 10:30:00,21.68,21.69,21.63,21.63,51700.0,16.344,16.3515,16.3063,16.3063,51700.0
2010-03-23 10:40:00,21.63,21.66,21.61,21.66,89500.0,16.3063,16.3289,16.2912,16.3289,89500.0
2010-03-23 10:50:00,21.66,21.71,21.64,21.65,107000.0,16.3289,16.3666,16.3138,16.3214,107000.0
2010-03-23 11:00:00,21.64,21.65,21.59,21.61,150600.0,16.3138,16.3214,16.2761,16.2912,150600.0
2010-03-23 11:10:00,21.62,21.65,21.61,21.65,104300.0,16.2987,16.3214,16.2912,16.3214,104300.0
2010-03-23 11:20:00,21.65,21.69,21.63,21.65,140800.0,16.3214,16.3515,16.3063,16.3214,140800.0
2010-03-23 11:30:00,21.66,21.66,21.62,21.65,359000.0,16.3289,16.3289,16.2987,16.3214,359000.0
2010-03-23 11:40:00,21.65,21.66,21.63,21.65,240900.0,16.3214,16.3289,16.3063,16.3214,240900.0
2010-03-23 11:50:00,21.65,21.68,21.65,21.66,139700.0,16.3214,16.344,16.3214,16.3289,139700.0
2010-03-23 12:00:00,21.66,21.66,21.64,21.64,129000.0,16.3289,16.3289,16.3138,16.3138,129000.0
2010-03-23 12:10:00,21.65,21.66,21.64,21.66,251400.0,16.3214,16.3289,16.3138,16.3289,251400.0
2010-03-23 12:20:00,21.66,21.66,21.64,21.66,76900.0,16.3289,16.3289,16.3138,16.3289,76900.0
2010-03-23 12:30:00,21.66,21.66,21.62,21.62,236400.0,16.3289,16.3289,16.2987,16.2987,236400.0
2010-03-23 12:40:00,21.62,21.63,21.57,21.58,97100.0,16.2987,16.3063,16.261,16.2686,97100.0
2010-03-23 12:50:00,21.59,21.62,21.58,21.61,67500.0,16.2761,16.2987,16.2686,16.2912,67500.0
2010-03-23 13:00:00,21.62,21.63,21.59,21.6,168100.0,16.2987,16.3063,16.2761,16.2837,168100.0
2010-03-23 13:10:00,21.61,21.61,21.59,21.59,79700.0,16.2912,16.2912,16.2761,16.2761,79700.0
2010-03-23 13:20:00,21.6,21.61,21.58,21.6,92900.0,16.2837,16.2912,16.2686,16.2837,92900.0
2010-03-23 13:30:00,21.6,21.61,21.56,21.57,134500.0,16.2837,16.2912,16.2535,16.261,134500.0
2010-03-23 13:40:00,21.57,21.57,21.52,21.53,78000.0,16.261,16.261,16.2233,16.2309,78000.0
2010-03-23 13:50:00,21.54,21.56,21.51,21.56,105200.0,16.2384,16.2535,16.2158,16.2535,105200.0
2010-03-23 14:00:00,21.56,21.58,21.55,21.58,74000.0,16.2535,16.2686,16.246,16.2686,74000.0
2010-03-23 14:10:00,21.58,21.59,21.57,21.58,39100.0,16.2686,16.2761,16.261,16.2686,39100.0
2010-03-23 14:20:00,21.58,21.59,21.57,21.57,48700.0,16.2686,16.2761,16.261,16.261,48700.0
2010-03-23 14:30:00,21.58,21.58,21.52,21.52,69900.0,16.2686,16.2686,16.2233,16.2233,69900.0
2010-03-23 14:40:00,21.52,21.54,21.5,21.53,93400.0,16.2233,16.2384,16.2083,16.2309,93400.0
2010-03-23 14:50:00,21.53,21.54,21.5,21.51,60300.0,16.2309,16.2384,16.2083,16.2158,60300.0
2010-03-23 15:00:00,21.52,21.56,21.51,21.56,98600.0,16.2233,16.2535,16.2158,16.2535,98600.0
2010-03-23 15:10:00,21.55,21.56,21.54,21.55,66500.0,16.246,16.2535,16.2384,16.246,66500.0
2010-03-23 15:20:00,21.56,21.58,21.55,21.57,134900.0,16.2535,16.2686,16.246,16.261,134900.0
2010-03-23 15:30:00,21.57,21.61,21.55,21.6,290000.0,16.261,16.2912,16.246,16.2837,290000.0
2010-03-23 15:40:00,21.6,21.61,21.59,21.59,282600.0,16.2837,16.2912,16.2761,16.2761,282600.0
2010-03-23 15:50:00,21.59,21.6,21.58,21.59,332400.0,16.2761,16.2837,16.2686,16.2761,332400.0
2010-03-24 09:30:00,21.32,21.43,21.04,21.08,242900.0,16.0726,16.1555,15.8615,15.8916,242900.0
2010-03-24 09:40:00,21.08,21.1,21.03,21.08,162700.0,15.8916,15.9067,15.854,15.8916,162700.0
2010-03-24 09:50:00,21.08,21.19,21.08,21.16,167800.0,15.8916,15.9746,15.8916,15.952,167800.0
2010-03-24 10:00:00,21.16,21.21,21.15,21.2,179100.0,15.952,15.9896,15.9444,15.9821,179100.0
2010-03-24 10:10:00,21.19,21.4,21.19,21.35,285500.0,15.9746,16.1329,15.9746,16.0952,285500.0
2010-03-24 10:20:00,21.35,21.51,21.35,21.48,270700.0,16.0952,16.2158,16.0952,16.1932,270700.0
2010-03-24 10:30:00,21.48,21.49,21.36,21.37,204300.0,16.1932,16.2007,16.1027,16.1103,204300.0
2010-03-24 10:40:00,21.38,21.39,21.3,21.39,128700.0,16.1178,16.1253,16.0575,16.1253,128700.0
2010-03-24 10:50:00,21.38,21.47,21.38,21.45,109900.0,16.1178,16.1857,16.1178,16.1706,109900.0
2010-03-24 11:00:00,21.46,21.46,21.39,21.45,115300.0,16.1781,16.1781,16.1253,16.1706,115300.0
2010-03-24 11:10:00,21.45,21.49,21.4,21.43,111800.0,16.1706,16.2007,16.1329,16.1555,111800.0
2010-03-24 11:20:00,21.43,21.45,21.38,21.45,153900.0,16.1555,16.1706,16.1178,16.1706,153900.0
2010-03-24 11:30:00,21.45,21.56,21.44,21.55,101800.0,16.1706,16.2535,16.163,16.246,101800.0
2010-03-24 11:40:00,21.55,21.57,21.45,21.49,145600.0,16.246,16.261,16.1706,16.2007,145600.0
2010-03-24 11:50:00,21.49,21.5,21.38,21.42,147500.0,16.2007,16.2083,16.1178,16.148,147500.0
2010-03-24 12:00:00,21.41,21.45,21.38,21.41,77000.0,16.1404,16.1706,16.1178,16.1404,77000.0
2010-03-24 12:10:00,21.41,21.41,21.34,21.35,106700.0,16.1404,16.1404,16.0877,16.0952,106700.0
2010-03-24 12:20:00,21.34,21.36,21.29,21.29,97500.0,16.0877,16.1027,16.05,16.05,97500.0
2010-03-24 12:30:00,21.3,21.32,21.27,21.29,118100.0,16.0575,16.0726,16.0349,16.05,118100.0
2010-03-24 12:40:00,21.28,21.31,21.28,21.29,81100.0,16.0424,16.065,16.0424,16.05,81100.0
2010-03-24 12:50:00,21.28,21.31,21.26,21.31,79400.0,16.0424,16.065,16.0273,16.065,79400.0
2010-03-24 13:00:00,21.3,21.33,21.29,21.3,116800.0,16.0575,16.0801,16.05,16.0575,116800.0
2010-03-24 13:10:00,21.3,21.31,21.23,21.24,102100.0,16.0575,16.065,16.0047,16.0123,102100.0
2010-03-24 13:20:00,21.25,21.27,21.23,21.25,55400.0,16.0198,16.0349,16.0047,16.0198,55400.0
2010-03-24 13:30:00,21.26,21.27,21.2,21.25,129900.0,16.0273,16.0349,15.9821,16.0198,129900.0
2010-03-24 13:40:00,21.25,21.26,21.2,21.2,69700.0,16.0198,16.0273,15.9821,15.9821,69700.0
2010-03-24 13:50:00,21.2,21.22,21.2,21.22,56800.0,15.9821,15.9972,15.9821,15.9972,56800.0
2010-03-24 14:00:00,21.22,21.23,21.21,21.21,36400.0,15.9972,16.0047,15.9896,15.9896,36400.0
2010-03-24 14:10:00,21.22,21.24,21.2,21.2,48800.0,15.9972,16.0123,15.9821,15.9821,48800.0
2010-03-24 14:20:00,21.2,21.21,21.18,21.19,66800.0,15.9821,15.9896,15.967,15.9746,66800.0
2010-03-24 14:30:00,21.18,21.24,21.18,21.24,131900.0,15.967,16.0123,15.967,16.0123,131900.0
2010-03-24 14:40:00,21.25,21.27,21.24,21.25,109000.0,16.0198,16.0349,16.0123,16.0198,109000.0
2010-03-24 14:50:00,21.26,21.27,21.22,21.25,129000.0,16.0273,16.0349,15.9972,16.0198,129000.0
2010-03-24 15:00:00,21.25,21.26,21.23,21.23,75500.0,16.0198,16.0273,16.0047,16.0047,75500.0
2010-03-24 15:10:00,21.23,21.24,21.16,21.16,184400.0,16.0047,16.0123,15.952,15.952,184400.0
2010-03-24 15:20:00,21.17,21.22,21.14,21.18,360500.0,15.9595,15.9972,15.9369,15.967,360500.0
2010-03-24 15:30:00,21.18,21.26,21.18,21.23,182800.0,15.967,16.0273,15.967,16.0047,182800.0
2010-03-24 15:40:00,21.24,21.24,21.15,21.15,188400.0,16.0123,16.0123,15.9444,15.9444,188400.0
2010-03-24 15:50:00,21.15,21.19,21.13,21.18,510000.0,15.9444,15.9746,15.9293,15.967,510000.0
2010-03-25 09:30:00,20.93,21.03,20.81,20.97,386400.0,15.7786,15.854,15.6881,15.8087,386400.0
2010-03-25 09:40:00,20.98,21.02,20.9,20.9,239800.0,15.8163,15.8464,15.7559,15.7559,239800.0
2010-03-25 09:50:00,20.91,20.96,20.9,20.91,87700.0,15.7635,15.8012,15.7559,15.7635,87700.0
2010-03-25 10:00:00,20.9,20.92,20.76,20.83,287100.0,15.7559,15.771,15.6504,15.7032,287100.0
2010-03-25 10:10:00,20.83,20.85,20.79,20.8,108900.0,15.7032,15.7183,15.673,15.6806,108900.0
2010-03-25 10:20:00,20.81,20.85,20.81,20.83,111400.0,15.6881,15.7183,15.6881,15.7032,111400.0
2010-03-25 10:30:00,20.83,20.89,20.8,20.88,181900.0,15.7032,15.7484,15.6806,15.7409,181900.0
2010-03-25 10:40:00,20.89,20.92,20.86,20.88,130100.0,15.7484,15.771,15.7258,15.7409,130100.0
2010-03-25 10:50:00,20.88,20.89,20.87,20.89,62100.0,15.7409,15.7484,15.7333,15.7484,62100.0
2010-03-25 11:00:00,20.89,20.94,20.89,20.94,73800.0,15.7484,15.7861,15.7484,15.7861,73800.0
2010-03-25 11:10:00,20.94,21.01,20.93,21.01,104400.0,15.7861,15.8389,15.7786,15.8389,104400.0
2010-03-25 11:20:00,21.01,21.04,21.0,21.03,78600.0,15.8389,15.8615,15.8313,15.854,78600.0
2010-03-25 11:30:00,21.03,21.05,20.99,20.99,64100.0,15.854,15.869,15.8238,15.8238,64100.0
2010-03-25 11:40:00,21.0,21.02,20.98,21.0,67700.0,15.8313,15.8464,15.8163,15.8313,67700.0
2010-03-25 11:50:00,21.0,21.01,20.9,20.91,61600.0,15.8313,15.8389,15.7559,15.7635,61600.0
2010-03-25 12:00:00,20.9,21.01,20.9,20.99,108000.0,15.7559,15.8389,15.7559,15.8238,108000.0
2010-03-25 12:10:00,20.99,21.0,20.93,20.99,105300.0,15.8238,15.8313,15.7786,15.8238,105300.0
2010-03-25 12:20:00,21.0,21.0,20.94,20.95,33700.0,15.8313,15.8313,15.7861,15.7936,33700.0
2010-03-25 12:30:00,20.96,20.98,20.94,20.95,83700.0,15.8012,15.8163,15.7861,15.7936,83700.0
2010-03-25 12:40:00,20.96,21.0,20.94,20.94,148600.0,15.8012,15.8313,15.7861,15.7861,148600.0
2010-03-25 12:50:00,20.94,20.95,20.89,20.89,70300.0,15.7861,15.7936,15.7484,15.7484,70300.0
2010-03-25 13:00:00,20.89,20.91,20.86,20.9,63100.0,15.7484,15.7635,15.7258,15.7559,63100.0
2010-03-25 13:10:00,20.91,20.91,20.88,20.88,30500.0,15.7635,15.7635,15.7409,15.7409,30500.0
2010-03-25 13:20:00,20.89,20.93,20.88,20.88,52600.0,15.7484,15.7786,15.7409,15.7409,52600.0
2010-03-25 13:30:00,20.89,20.89,20.83,20.83,27000.0,15.7484,15.7484,15.7032,15.7032,27000.0
2010-03-25 13:40:00,20.83,20.84,20.78,20.78,74200.0,15.7032,15.7107,15.6655,15.6655,74200.0
2010-03-25 13:50:00,20.78,20.79,20.72,20.73,120300.0,15.6655,15.673,15.6203,15.6278,120300.0
2010-03-25 14:00:00,20.73,20.74,20.7,20.71,106300.0,15.6278,15.6353,15.6052,15.6127,106300.0
2010-03-25 14:10:00,20.71,20.72,20.66,20.69,94500.0,15.6127,15.6203,15.575,15.5976,94500.0
2010-03-25 14:20:00,20.7,20.71,20.59,20.6,134500.0,15.6052,15.6127,15.5222,15.5298,134500.0
2010-03-25 14:30:00,20.59,20.75,20.53,20.54,324600.0,15.5222,15.6429,15.477,15.4846,324600.0
2010-03-25 14:40:00,20.55,20.6,20.5,20.51,131500.0,15.4921,15.5298,15.4544,15.4619,131500.0
2010-03-25 14:50:00,20.51,20.6,20.46,20.58,171300.0,15.4619,15.5298,15.4242,15.5147,171300.0
2010-03-25 15:00:00,20.58,20.62,20.56,20.6,141700.0,15.5147,15.5449,15.4996,15.5298,141700.0
2010-03-25 15:10:00,20.6,20.62,20.59,20.6,210300.0,15.5298,15.5449,15.5222,15.5298,210300.0
2010-03-25 15:20:00,20.61,20.62,20.54,20.54,149600.0,15.5373,15.5449,15.4846,15.4846,149600.0
2010-03-25 15:30:00,20.54,20.56,20.45,20.46,248500.0,15.4846,15.4996,15.4167,15.4242,248500.0
2010-03-25 15:40:00,20.46,20.46,20.35,20.35,353500.0,15.4242,15.4242,15.3413,15.3413,353500.0
2010-03-25 15:50:00,20.35,20.38,20.28,20.3,650600.0,15.3413,15.3639,15.2885,15.3036,650600.0
2010-03-26 09:30:00,20.28,20.43,20.28,20.32,70600.0,15.2885,15.4016,15.2885,15.3187,70600.0
2010-03-26 09:40:00,20.31,20.33,20.27,20.29,138600.0,15.3112,15.3262,15.281,15.2961,138600.0
2010-03-26 09:50:00,20.3,20.32,20.23,20.24,152500.0,15.3036,15.3187,15.2509,15.2584,152500.0
2010-03-26 10:00:00,20.25,20.39,20.24,20.38,187100.0,15.2659,15.3715,15.2584,15.3639,187100.0
2010-03-26 10:10:00,20.37,20.4,20.36,20.4,109700.0,15.3564,15.379,15.3489,15.379,109700.0
2010-03-26 10:20:00,20.4,20.5,20.4,20.5,114600.0,15.379,15.4544,15.379,15.4544,114600.0
2010-03-26 10:30:00,20.5,20.55,20.49,20.51,116500.0,15.4544,15.4921,15.4469,15.4619,116500.0
2010-03-26 10:40:00,20.52,20.53,20.47,20.49,146500.0,15.4695,15.477,15.4318,15.4469,146500.0
2010-03-26 10:50:00,20.5,20.58,20.49,20.57,210100.0,15.4544,15.5147,15.4469,15.5072,210100.0
2010-03-26 11:00:00,20.58,20.58,20.48,20.48,114200.0,15.5147,15.5147,15.4393,15.4393,114200.0
2010-03-26 11:10:00,20.49,20.52,20.44,20.48,122900.0,15.4469,15.4695,15.4092,15.4393,122900.0
2010-03-26 11:20:00,20.49,20.53,20.48,20.52,61300.0,15.4469,15.477,15.4393,15.4695,61300.0
2010-03-26 11:30:00,20.52,20.53,20.5,20.5,60600.0,15.4695,15.477,15.4544,15.4544,60600.0
2010-03-26 11:40:00,20.5,20.51,20.44,20.44,69900.0,15.4544,15.4619,15.4092,15.4092,69900.0
2010-03-26 11:50:00,20.44,20.45,20.43,20.43,29300.0,15.4092,15.4167,15.4016,15.4016,29300.0
2010-03-26 12:00:00,20.43,20.45,20.43,20.43,199200.0,15.4016,15.4167,15.4016,15.4016,199200.0
2010-03-26 12:10:00,20.44,20.46,20.39,20.45,152200.0,15.4092,15.4242,15.3715,15.4167,152200.0
2010-03-26 12:20:00,20.45,20.48,20.43,20.44,445600.0,15.4167,15.4393,15.4016,15.4092,445600.0
2010-03-26 12:30:00,20.44,20.46,20.4,20.44,221600.0,15.4092,15.4242,15.379,15.4092,221600.0
2010-03-26 12:40:00,20.43,20.45,20.33,20.33,74800.0,15.4016,15.4167,15.3262,15.3262,74800.0
2010-03-26 12:50:00,20.33,20.38,20.3,20.3,83900.0,15.3262,15.3639,15.3036,15.3036,83900.0
2010-03-26 13:00:00,20.3,20.31,20.22,20.24,90300.0,15.3036,15.3112,15.2433,15.2584,90300.0
2010-03-26 13:10:00,20.24,20.26,20.2,20.26,69400.0,15.2584,15.2735,15.2282,15.2735,69400.0
2010-03-26 13:20:00,20.27,20.38,20.27,20.37,90300.0,15.281,15.3639,15.281,15.3564,90300.0
2010-03-26 13:30:00,20.37,20.46,20.35,20.41,137500.0,15.3564,15.4242,15.3413,15.3865,137500.0
2010-03-26 13:40:00,20.41,20.45,20.41,20.41,41000.0,15.3865,15.4167,15.3865,15.3865,41000.0
2010-03-26 13:50:00,20.41,20.44,20.36,20.38,70300.0,15.3865,15.4092,15.3489,15.3639,70300.0
2010-03-26 14:00:00,20.39,20.41,20.36,20.41,92600.0,15.3715,15.3865,15.3489,15.3865,92600.0
2010-03-26 14:10:00,20.41,20.41,20.38,20.4,33800.0,15.3865,15.3865,15.3639,15.379,33800.0
2010-03-26 14:20:00,20.41,20.42,20.39,20.41,73300.0,15.3865,15.3941,15.3715,15.3865,73300.0
2010-03-26 14:30:00,20.41,20.42,20.41,20.41,69100.0,15.3865,15.3941,15.3865,15.3865,69100.0
2010-03-26 14:40:00,20.41,20.42,20.35,20.35,90100.0,15.3865,15.3941,15.3413,15.3413,90100.0
2010-03-26 14:50:00,20.35,20.36,20.3,20.3,100100.0,15.3413,15.3489,15.3036,15.3036,100100.0
2010-03-26 15:00:00,20.3,20.34,20.29,20.3,100200.0,15.3036,15.3338,15.2961,15.3036,100200.0
2010-03-26 15:10:00,20.3,20.32,20.29,20.3,106100.0,15.3036,15.3187,15.2961,15.3036,106100.0
2010-03-26 15:20:00,20.3,20.31,20.29,20.29,74200.0,15.3036,15.3112,15.2961,15.2961,74200.0
2010-03-26 15:30:00,20.29,20.3,20.24,20.29,132600.0,15.2961,15.3036,15.2584,15.2961,132600.0
2010-03-26 15:40:00,20.28,20.29,20.22,20.22,234200.0,15.2885,15.2961,15.2433,15.2433,234200.0
2010-03-26 15:50:00,20.22,20.26,20.22,20.25,234600.0,15.2433,15.2735,15.2433,15.2659,234600.0
2010-03-29 09:30:00,20.34,20.48,20.3,20.44,325300.0,15.3338,15.4393,15.3036,15.4092,325300.0
2010-03-29 09:40:00,20.44,20.45,20.42,20.43,180000.0,15.4092,15.4167,15.3941,15.4016,180000.0
2010-03-29 09:50:00,20.44,20.47,20.41,20.42,108700.0,15.4092,15.4318,15.3865,15.3941,108700.0
2010-03-29 10:00:00,20.41,20.52,20.39,20.52,180300.0,15.3865,15.4695,15.3715,15.4695,180300.0
2010-03-29 10:10:00,20.52,20.54,20.48,20.51,148800.0,15.4695,15.4846,15.4393,15.4619,148800.0
2010-03-29 10:20:00,20.51,20.57,20.48,20.51,148400.0,15.4619,15.5072,15.4393,15.4619,148400.0
2010-03-29 10:30:00,20.51,20.59,20.49,20.57,117700.0,15.4619,15.5222,15.4469,15.5072,117700.0
2010-03-29 10:40:00,20.58,20.62,20.58,20.6,57900.0,15.5147,15.5449,15.5147,15.5298,57900.0
2010-03-29 10:50:00,20.6,20.62,20.55,20.55,126200.0,15.5298,15.5449,15.4921,15.4921,126200.0
2010-03-29 11:00:00,20.56,20.57,20.52,20.56,86400.0,15.4996,15.5072,15.4695,15.4996,86400.0
2010-03-29 11:10:00,20.56,20.6,20.56,20.59,48800.0,15.4996,15.5298,15.4996,15.5222,48800.0
2010-03-29 11:20:00,20.6,20.6,20.55,20.57,116100.0,15.5298,15.5298,15.4921,15.5072,116100.0
2010-03-29 11:30:00,20.57,20.6,20.56,20.58,73000.0,15.5072,15.5298,15.4996,15.5147,73000.0
2010-03-29 11:40:00,20.58,20.6,20.54,20.54,114600.0,15.5147,15.5298,15.4846,15.4846,114600.0
2010-03-29 11:50:00,20.54,20.55,20.51,20.53,33400.0,15.4846,15.4921,15.4619,15.477,33400.0
2010-03-29 12:00:00,20.52,20.53,20.47,20.49,107400.0,15.4695,15.477,15.4318,15.4469,107400.0
2010-03-29 12:10:00,20.48,20.49,20.47,20.48,49500.0,15.4393,15.4469,15.4318,15.4393,49500.0
2010-03-29 12:20:00,20.49,20.53,20.48,20.53,69000.0,15.4469,15.477,15.4393,15.477,69000.0
2010-03-29 12:30:00,20.53,20.54,20.52,20.54,43300.0,15.477,15.4846,15.4695,15.4846,43300.0
2010-03-29 12:40:00,20.54,20.54,20.52,20.54,63000.0,15.4846,15.4846,15.4695,15.4846,63000.0
2010-03-29 12:50:00,20.54,20.6,20.54,20.59,164500.0,15.4846,15.5298,15.4846,15.5222,164500.0
2010-03-29 13:00:00,20.6,20.62,20.59,20.61,168300.0,15.5298,15.5449,15.5222,15.5373,168300.0
2010-03-29 13:10:00,20.6,20.62,20.58,20.59,41200.0,15.5298,15.5449,15.5147,15.5222,41200.0
2010-03-29 13:20:00,20.59,20.63,20.58,20.61,55500.0,15.5222,15.5524,15.5147,15.5373,55500.0
2010-03-29 13:30:00,20.61,20.62,20.59,20.59,36600.0,15.5373,15.5449,15.5222,15.5222,36600.0
2010-03-29 13:40:00,20.59,20.6,20.59,20.59,35500.0,15.5222,15.5298,15.5222,15.5222,35500.0
2010-03-29 13:50:00,20.6,20.61,20.59,20.59,51500.0,15.5298,15.5373,15.5222,15.5222,51500.0
2010-03-29 14:00:00,20.59,20.62,20.59,20.61,65300.0,15.5222,15.5449,15.5222,15.5373,65300.0
2010-03-29 14:10:00,20.61,20.62,20.59,20.59,34900.0,15.5373,15.5449,15.5222,15.5222,34900.0
2010-03-29 14:20:00,20.59,20.6,20.55,20.59,120000.0,15.5222,15.5298,15.4921,15.5222,120000.0
2010-03-29 14:30:00,20.58,20.6,20.56,20.56,171000.0,15.5147,15.5298,15.4996,15.4996,171000.0
2010-03-29 14:40:00,20.56,20.6,20.56,20.59,44100.0,15.4996,15.5298,15.4996,15.5222,44100.0
2010-03-29 14:50:00,20.59,20.61,20.58,20.6,57300.0,15.5222,15.5373,15.5147,15.5298,57300.0
2010-03-29 15:00:00,20.59,20.61,20.59,20.6,70200.0,15.5222,15.5373,15.5222,15.5298,70200.0
2010-03-29 15:10:00,20.61,20.61,20.6,20.61,69900.0,15.5373,15.5373,15.5298,15.5373,69900.0
2010-03-29 15:20:00,20.61,20.62,20.59,20.6,99400.0,15.5373,15.5449,15.5222,15.5298,99400.0
2010-03-29 15:30:00,20.6,20.61,20.58,20.59,71000.0,15.5298,15.5373,15.5147,15.5222,71000.0
2010-03-29 15:40:00,20.59,20.6,20.58,20.6,66500.0,15.5222,15.5298,15.5147,15.5298,66500.0
2010-03-29 15:50:00,20.6,20.61,20.55,20.61,282600.0,15.5298,15.5373,15.4921,15.5373,282600.0
2010-03-30 09:30:00,20.7,20.76,20.58,20.71,185300.0,15.6052,15.6504,15.5147,15.6127,185300.0
2010-03-30 09:40:00,20.72,20.84,20.71,20.84,80600.0,15.6203,15.7107,15.6127,15.7107,80600.0
2010-03-30 09:50:00,20.84,20.92,20.82,20.84,86800.0,15.7107,15.771,15.6956,15.7107,86800.0
2010-03-30 10:00:00,20.85,20.94,20.84,20.94,86500.0,15.7183,15.7861,15.7107,15.7861,86500.0
2010-03-30 10:10:00,20.93,21.01,20.91,20.91,157800.0,15.7786,15.8389,15.7635,15.7635,157800.0
2010-03-30 10:20:00,20.91,20.92,20.86,20.9,74200.0,15.7635,15.771,15.7258,15.7559,74200.0
2010-03-30 10:30:00,20.91,20.96,20.9,20.9,82400.0,15.7635,15.8012,15.7559,15.7559,82400.0
2010-03-30 10:40:00,20.91,20.97,20.91,20.97,66300.0,15.7635,15.8087,15.7635,15.8087,66300.0
2010-03-30 10:50:00,20.97,21.03,20.95,20.99,91500.0,15.8087,15.854,15.7936,15.8238,91500.0
2010-03-30 11:00:00,20.99,20.99,20.9,20.92,66600.0,15.8238,15.8238,15.7559,15.771,66600.0
2010-03-30 11:10:00,20.92,20.92,20.85,20.87,62900.0,15.771,15.771,15.7183,15.7333,62900.0
2010-03-30 11:20:00,20.87,20.87,20.86,20.86,69500.0,15.7333,15.7333,15.7258,15.7258,69500.0
2010-03-30 11:30:00,20.87,20.87,20.82,20.82,72300.0,15.7333,15.7333,15.6956,15.6956,72300.0
2010-03-30 11:40:00,20.82,20.84,20.79,20.84,84000.0,15.6956,15.7107,15.673,15.7107,84000.0
2010-03-30 11:50:00,20.84,20.93,20.83,20.92,73500.0,15.7107,15.7786,15.7032,15.771,73500.0
2010-03-30 12:00:00,20.92,20.93,20.92,20.93,32800.0,15.771,15.7786,15.771,15.7786,32800.0
2010-03-30 12:10:00,20.92,21.05,20.92,20.98,148100.0,15.771,15.869,15.771,15.8163,148100.0
2010-03-30 12:20:00,20.98,21.03,20.97,21.02,37900.0,15.8163,15.854,15.8087,15.8464,37900.0
2010-03-30 12:30:00,21.02,21.04,21.0,21.03,63700.0,15.8464,15.8615,15.8313,15.854,63700.0
2010-03-30 12:40:00,21.04,21.1,21.04,21.1,93300.0,15.8615,15.9067,15.8615,15.9067,93300.0
2010-03-30 12:50:00,21.09,21.14,21.07,21.08,167600.0,15.8992,15.9369,15.8841,15.8916,167600.0
2010-03-30 13:00:00,21.07,21.14,21.04,21.09,120500.0,15.8841,15.9369,15.8615,15.8992,120500.0
2010-03-30 13:10:00,21.1,21.11,21.08,21.11,47800.0,15.9067,15.9143,15.8916,15.9143,47800.0
2010-03-30 13:20:00,21.1,21.13,21.07,21.08,176400.0,15.9067,15.9293,15.8841,15.8916,176400.0
2010-03-30 13:30:00,21.08,21.11,21.08,21.08,61200.0,15.8916,15.9143,15.8916,15.8916,61200.0
2010-03-30 13:40:00,21.08,21.1,21.07,21.1,65000.0,15.8916,15.9067,15.8841,15.9067,65000.0
2010-03-30 13:50:00,21.1,21.12,21.08,21.09,92800.0,15.9067,15.9218,15.8916,15.8992,92800.0
2010-03-30 14:00:00,21.09,21.17,21.08,21.17,91000.0,15.8992,15.9595,15.8916,15.9595,91000.0
2010-03-30 14:10:00,21.17,21.17,21.11,21.11,83900.0,15.9595,15.9595,15.9143,15.9143,83900.0
2010-03-30 14:20:00,21.11,21.16,21.1,21.15,108700.0,15.9143,15.952,15.9067,15.9444,108700.0
2010-03-30 14:30:00,21.15,21.15,21.1,21.15,116400.0,15.9444,15.9444,15.9067,15.9444,116400.0
2010-03-30 14:40:00,21.14,21.15,21.08,21.08,121000.0,15.9369,15.9444,15.8916,15.8916,121000.0
2010-03-30 14:50:00,21.08,21.1,21.07,21.1,96100.0,15.8916,15.9067,15.8841,15.9067,96100.0
2010-03-30 15:00:00,21.09,21.1,21.04,21.04,129600.0,15.8992,15.9067,15.8615,15.8615,129600.0
2010-03-30 15:10:00,21.04,21.04,20.99,21.03,156500.0,15.8615,15.8615,15.8238,15.854,156500.0
2010-03-30 15:20:00,21.03,21.06,21.02,21.05,59900.0,15.854,15.8766,15.8464,15.869,59900.0
2010-03-30 15:30:00,21.05,21.07,21.04,21.05,173500.0,15.869,15.8841,15.8615,15.869,173500.0
2010-03-30 15:40:00,21.04,21.08,21.04,21.08,318400.0,15.8615,15.8916,15.8615,15.8916,318400.0
2010-03-30 15:50:00,21.08,21.11,21.07,21.11,408000.0,15.8916,15.9143,15.8841,15.9143,408000.0
2010-03-31 09:30:00,21.02,21.02,20.85,20.99,145900.0,15.8464,15.8464,15.7183,15.8238,145900.0
2010-03-31 09:40:00,21.0,21.12,20.98,20.98,164000.0,15.8313,15.9218,15.8163,15.8163,164000.0
2010-03-31 09:50:00,20.99,20.99,20.9,20.93,62800.0,15.8238,15.8238,15.7559,15.7786,62800.0
2010-03-31 10:00:00,20.93,21.01,20.92,21.0,89400.0,15.7786,15.8389,15.771,15.8313,89400.0
2010-03-31 10:10:00,21.0,21.01,20.97,20.98,57400.0,15.8313,15.8389,15.8087,15.8163,57400.0
2010-03-31 10:20:00,20.98,21.02,20.97,21.01,42000.0,15.8163,15.8464,15.8087,15.8389,42000.0
2010-03-31 10:30:00,21.02,21.05,21.0,21.04,73500.0,15.8464,15.869,15.8313,15.8615,73500.0
2010-03-31 10:40:00,21.04,21.05,20.98,20.98,71200.0,15.8615,15.869,15.8163,15.8163,71200.0
2010-03-31 10:50:00,20.99,21.02,20.95,21.01,286000.0,15.8238,15.8464,15.7936,15.8389,286000.0
2010-03-31 11:00:00,21.0,21.01,20.92,20.94,109900.0,15.8313,15.8389,15.771,15.7861,109900.0
2010-03-31 11:10:00,20.93,20.93,20.87,20.87,41000.0,15.7786,15.7786,15.7333,15.7333,41000.0
2010-03-31 11:20:00,20.88,20.91,20.86,20.9,47500.0,15.7409,15.7635,15.7258,15.7559,47500.0
2010-03-31 11:30:00,20.89,20.92,20.89,20.89,30500.0,15.7484,15.771,15.7484,15.7484,30500.0
2010-03-31 11:40:00,20.9,20.93,20.89,20.92,34600.0,15.7559,15.7786,15.7484,15.771,34600.0
2010-03-31 11:50:00,20.93,20.95,20.92,20.93,46900.0,15.7786,15.7936,15.771,15.7786,46900.0
2010-03-31 12:00:00,20.93,20.94,20.92,20.94,28500.0,15.7786,15.7861,15.771,15.7861,28500.0
2010-03-31 12:10:00,20.93,20.94,20.93,20.94,24000.0,15.7786,15.7861,15.7786,15.7861,24000.0
2010-03-31 12:20:00,20.93,20.94,20.93,20.93,17700.0,15.7786,15.7861,15.7786,15.7786,17700.0
2010-03-31 12:30:00,20.93,21.0,20.93,21.0,91100.0,15.7786,15.8313,15.7786,15.8313,91100.0
2010-03-31 12:40:00,21.0,21.02,20.99,20.99,53500.0,15.8313,15.8464,15.8238,15.8238,53500.0
2010-03-31 12:50:00,21.0,21.05,21.0,21.03,30800.0,15.8313,15.869,15.8313,15.854,30800.0
2010-03-31 13:00:00,21.03,21.04,20.99,21.01,51600.0,15.854,15.8615,15.8238,15.8389,51600.0
2010-03-31 13:10:00,21.0,21.01,20.99,21.0,20700.0,15.8313,15.8389,15.8238,15.8313,20700.0
2010-03-31 13:20:00,21.0,21.0,20.98,20.99,61200.0,15.8313,15.8313,15.8163,15.8238,61200.0
2010-03-31 13:30:00,20.98,21.0,20.98,20.98,27800.0,15.8163,15.8313,15.8163,15.8163,27800.0
2010-03-31 13:40:00,20.98,21.0,20.98,21.0,32500.0,15.8163,15.8313,15.8163,15.8313,32500.0
2010-03-31 13:50:00,21.0,21.01,20.98,21.01,79800.0,15.8313,15.8389,15.8163,15.8389,79800.0
2010-03-31 14:00:00,21.0,21.01,21.0,21.0,39400.0,15.8313,15.8389,15.8313,15.8313,39400.0
2010-03-31 14:10:00,21.0,21.01,20.99,21.0,54500.0,15.8313,15.8389,15.8238,15.8313,54500.0
2010-03-31 14:20:00,21.0,21.0,20.99,20.99,16900.0,15.8313,15.8313,15.8238,15.8238,16900.0
2010-03-31 14:30:00,21.0,21.01,20.98,20.99,92600.0,15.8313,15.8389,15.8163,15.8238,92600.0
2010-03-31 14:40:00,20.99,21.0,20.97,20.97,93200.0,15.8238,15.8313,15.8087,15.8087,93200.0
2010-03-31 14:50:00,20.97,21.0,20.95,20.99,116800.0,15.8087,15.8313,15.7936,15.8238,116800.0
2010-03-31 15:00:00,21.0,21.0,20.98,20.99,53600.0,15.8313,15.8313,15.8163,15.8238,53600.0
2010-03-31 15:10:00,20.98,21.01,20.98,20.99,252300.0,15.8163,15.8389,15.8163,15.8238,252300.0
2010-03-31 15:20:00,20.99,21.01,20.98,20.98,195500.0,15.8238,15.8389,15.8163,15.8163,195500.0
2010-03-31 15:30:00,20.99,20.99,20.93,20.93,104200.0,15.8238,15.8238,15.7786,15.7786,104200.0
2010-03-31 15:40:00,20.94,20.94,20.9,20.9,122400.0,15.7861,15.7861,15.7559,15.7559,122400.0
2010-03-31 15:50:00,20.9,20.91,20.89,20.91,173500.0,15.7559,15.7635,15.7484,15.7635,173500.0
2010-04-01 09:30:00,21.08,21.35,21.06,21.29,125700.0,15.8916,16.0952,15.8766,16.05,125700.0
2010-04-01 09:40:00,21.29,21.46,21.29,21.42,191100.0,16.05,16.1781,16.05,16.148,191100.0
2010-04-01 09:50:00,21.43,21.47,21.34,21.34,66100.0,16.1555,16.1857,16.0877,16.0877,66100.0
2010-04-01 10:00:00,21.35,21.41,21.34,21.37,111900.0,16.0952,16.1404,16.0877,16.1103,111900.0
2010-04-01 10:10:00,21.37,21.41,21.36,21.4,273500.0,16.1103,16.1404,16.1027,16.1329,273500.0
2010-04-01 10:20:00,21.4,21.44,21.39,21.4,124700.0,16.1329,16.163,16.1253,16.1329,124700.0
2010-04-01 10:30:00,21.41,21.5,21.36,21.38,142300.0,16.1404,16.2083,16.1027,16.1178,142300.0
2010-04-01 10:40:00,21.37,21.42,21.37,21.38,72600.0,16.1103,16.148,16.1103,16.1178,72600.0
2010-04-01 10:50:00,21.38,21.42,21.35,21.42,43000.0,16.1178,16.148,16.0952,16.148,43000.0
2010-04-01 11:00:00,21.41,21.49,21.41,21.48,82000.0,16.1404,16.2007,16.1404,16.1932,82000.0
2010-04-01 11:10:00,21.48,21.53,21.45,21.51,75100.0,16.1932,16.2309,16.1706,16.2158,75100.0
2010-04-01 11:20:00,21.5,21.6,21.5,21.56,65400.0,16.2083,16.2837,16.2083,16.2535,65400.0
2010-04-01 11:30:00,21.56,21.57,21.52,21.53,233600.0,16.2535,16.261,16.2233,16.2309,233600.0
2010-04-01 11:40:00,21.53,21.55,21.5,21.55,144500.0,16.2309,16.246,16.2083,16.246,144500.0
2010-04-01 11:50:00,21.55,21.56,21.51,21.51,80300.0,16.246,16.2535,16.2158,16.2158,80300.0
2010-04-01 12:00:00,21.51,21.56,21.51,21.54,88400.0,16.2158,16.2535,16.2158,16.2384,88400.0
2010-04-01 12:10:00,21.53,21.54,21.53,21.53,11400.0,16.2309,16.2384,16.2309,16.2309,11400.0
2010-04-01 12:20:00,21.53,21.55,21.53,21.54,32800.0,16.2309,16.246,16.2309,16.2384,32800.0
2010-04-01 12:30:00,21.54,21.55,21.51,21.51,33100.0,16.2384,16.246,16.2158,16.2158,33100.0
2010-04-01 12:40:00,21.51,21.55,21.51,21.54,100200.0,16.2158,16.246,16.2158,16.2384,100200.0
2010-04-01 12:50:00,21.54,21.54,21.53,21.54,15600.0,16.2384,16.2384,16.2309,16.2384,15600.0
2010-04-01 13:00:00,21.53,21.56,21.53,21.53,114200.0,16.2309,16.2535,16.2309,16.2309,114200.0
2010-04-01 13:10:00,21.53,21.54,21.53,21.53,30800.0,16.2309,16.2384,16.2309,16.2309,30800.0
2010-04-01 13:20:00,21.54,21.54,21.53,21.53,21100.0,16.2384,16.2384,16.2309,16.2309,21100.0
2010-04-01 13:30:00,21.54,21.54,21.53,21.54,20100.0,16.2384,16.2384,16.2309,16.2384,20100.0
2010-04-01 13:40:00,21.54,21.54,21.47,21.5,106800.0,16.2384,16.2384,16.1857,16.2083,106800.0
2010-04-01 13:50:00,21.49,21.51,21.48,21.5,80000.0,16.2007,16.2158,16.1932,16.2083,80000.0
2010-04-01 14:00:00,21.49,21.58,21.49,21.56,149800.0,16.2007,16.2686,16.2007,16.2535,149800.0
2010-04-01 14:10:00,21.56,21.56,21.5,21.5,54500.0,16.2535,16.2535,16.2083,16.2083,54500.0
2010-04-01 14:20:00,21.49,21.5,21.44,21.44,70400.0,16.2007,16.2083,16.163,16.163,70400.0
2010-04-01 14:30:00,21.44,21.44,21.4,21.44,91800.0,16.163,16.163,16.1329,16.163,91800.0
2010-04-01 14:40:00,21.44,21.48,21.43,21.46,48500.0,16.163,16.1932,16.1555,16.1781,48500.0
2010-04-01 14:50:00,21.45,21.47,21.45,21.46,61200.0,16.1706,16.1857,16.1706,16.1781,61200.0
2010-04-01 15:00:00,21.46,21.46,21.42,21.43,42400.0,16.1781,16.1781,16.148,16.1555,42400.0
2010-04-01 15:10:00,21.42,21.46,21.42,21.44,73400.0,16.148,16.1781,16.148,16.163,73400.0
2010-04-01 15:20:00,21.45,21.47,21.44,21.46,106200.0,16.1706,16.1857,16.163,16.1781,106200.0
2010-04-01 15:30:00,21.45,21.49,21.45,21.47,73900.0,16.1706,16.2007,16.1706,16.1857,73900.0
2010-04-01 15:40:00,21.47,21.47,21.46,21.46,88600.0,16.1857,16.1857,16.1781,16.1781,88600.0
2010-04-01 15:50:00,21.47,21.48,21.46,21.47,230400.0,16.1857,16.1932,16.1781,16.1857,230400.0
2010-04-05 09:30:00,21.55,21.55,21.46,21.54,47700.0,16.246,16.246,16.1781,16.2384,47700.0
2010-04-05 09:40:00,21.54,21.67,21.52,21.66,95900.0,16.2384,16.3364,16.2233,16.3289,95900.0
2010-04-05 09:50:00,21.66,21.72,21.66,21.71,60600.0,16.3289,16.3741,16.3289,16.3666,60600.0
2010-04-05 10:00:00,21.7,21.73,21.68,21.7,62900.0,16.359,16.3817,16.344,16.359,62900.0
2010-04-05 10:10:00,21.7,21.76,21.7,21.75,72900.0,16.359,16.4043,16.359,16.3967,72900.0
2010-04-05 10:20:00,21.74,21.74,21.62,21.62,47300.0,16.3892,16.3892,16.2987,16.2987,47300.0
2010-04-05 10:30:00,21.63,21.75,21.62,21.74,60100.0,16.3063,16.3967,16.2987,16.3892,60100.0
2010-04-05 10:40:00,21.74,21.75,21.7,21.73,43200.0,16.3892,16.3967,16.359,16.3817,43200.0
2010-04-05 10:50:00,21.72,21.75,21.72,21.75,21400.0,16.3741,16.3967,16.3741,16.3967,21400.0
2010-04-05 11:00:00,21.74,21.75,21.72,21.75,48600.0,16.3892,16.3967,16.3741,16.3967,48600.0
2010-04-05 11:10:00,21.74,21.76,21.74,21.75,56300.0,16.3892,16.4043,16.3892,16.3967,56300.0
2010-04-05 11:20:00,21.74,21.81,21.74,21.78,61800.0,16.3892,16.442,16.3892,16.4194,61800.0
2010-04-05 11:30:00,21.78,21.79,21.68,21.69,161600.0,16.4194,16.4269,16.344,16.3515,161600.0
2010-04-05 11:40:00,21.69,21.73,21.69,21.71,277100.0,16.3515,16.3817,16.3515,16.3666,277100.0
2010-04-05 11:50:00,21.71,21.73,21.69,21.69,47700.0,16.3666,16.3817,16.3515,16.3515,47700.0
2010-04-05 12:00:00,21.69,21.73,21.68,21.71,574500.0,16.3515,16.3817,16.344,16.3666,574500.0
2010-04-05 12:10:00,21.71,21.71,21.6,21.68,675000.0,16.3666,16.3666,16.2837,16.344,675000.0
2010-04-05 12:20:00,21.68,21.69,21.64,21.64,59100.0,16.344,16.3515,16.3138,16.3138,59100.0
2010-04-05 12:30:00,21.64,21.67,21.63,21.66,31500.0,16.3138,16.3364,16.3063,16.3289,31500.0
2010-04-05 12:40:00,21.66,21.69,21.64,21.65,41100.0,16.3289,16.3515,16.3138,16.3214,41100.0
2010-04-05 12:50:00,21.65,21.65,21.62,21.62,27100.0,16.3214,16.3214,16.2987,16.2987,27100.0
2010-04-05 13:00:00,21.62,21.63,21.62,21.62,16800.0,16.2987,16.3063,16.2987,16.2987,16800.0
2010-04-05 13:10:00,21.63,21.63,21.59,21.59,167600.0,16.3063,16.3063,16.2761,16.2761,167600.0
2010-04-05 13:20:00,21.6,21.61,21.59,21.61,19500.0,16.2837,16.2912,16.2761,16.2912,19500.0
2010-04-05 13:30:00,21.61,21.62,21.6,21.6,18300.0,16.2912,16.2987,16.2837,16.2837,18300.0
2010-04-05 13:40:00,21.61,21.64,21.6,21.64,46200.0,16.2912,16.3138,16.2837,16.3138,46200.0
2010-04-05 13:50:00,21.64,21.64,21.56,21.57,55900.0,16.3138,16.3138,16.2535,16.261,55900.0
2010-04-05 14:00:00,21.57,21.6,21.56,21.58,65900.0,16.261,16.2837,16.2535,16.2686,65900.0
2010-04-05 14:10:00,21.59,21.62,21.58,21.62,73000.0,16.2761,16.2987,16.2686,16.2987,73000.0
2010-04-05 14:20:00,21.61,21.64,21.59,21.59,161600.0,16.2912,16.3138,16.2761,16.2761,161600.0
2010-04-05 14:30:00,21.59,21.61,21.59,21.61,93100.0,16.2761,16.2912,16.2761,16.2912,93100.0
2010-04-05 14:40:00,21.61,21.7,21.6,21.69,33100.0,16.2912,16.359,16.2837,16.3515,33100.0
2010-04-05 14:50:00,21.69,21.7,21.68,21.68,146200.0,16.3515,16.359,16.344,16.344,146200.0
2010-04-05 15:00:00,21.69,21.69,21.68,21.69,52100.0,16.3515,16.3515,16.344,16.3515,52100.0
2010-04-05 15:10:00,21.69,21.69,21.68,21.68,41900.0,16.3515,16.3515,16.344,16.344,41900.0
2010-04-05 15:20:00,21.68,21.69,21.66,21.66,97300.0,16.344,16.3515,16.3289,16.3289,97300.0
2010-04-05 15:30:00,21.66,21.68,21.64,21.64,212000.0,16.3289,16.344,16.3138,16.3138,212000.0
2010-04-05 15:40:00,21.65,21.65,21.64,21.65,87400.0,16.3214,16.3214,16.3138,16.3214,87400.0
2010-04-05 15:50:00,21.65,21.66,21.64,21.66,188000.0,16.3214,16.3289,16.3138,16.3289,188000.0
2010-04-06 09:30:00,21.62,21.7,21.4,21.66,74800.0,16.2987,16.359,16.1329,16.3289,74800.0
2010-04-06 09:40:00,21.64,21.65,21.58,21.6,43900.0,16.3138,16.3214,16.2686,16.2837,43900.0
2010-04-06 09:50:00,21.6,21.61,21.58,21.59,60000.0,16.2837,16.2912,16.2686,16.2761,60000.0
2010-04-06 10:00:00,21.59,21.64,21.59,21.59,68900.0,16.2761,16.3138,16.2761,16.2761,68900.0
2010-04-06 10:10:00,21.59,21.64,21.59,21.63,45600.0,16.2761,16.3138,16.2761,16.3063,45600.0
2010-04-06 10:20:00,21.63,21.66,21.62,21.65,45400.0,16.3063,16.3289,16.2987,16.3214,45400.0
2010-04-06 10:30:00,21.65,21.66,21.63,21.64,67800.0,16.3214,16.3289,16.3063,16.3138,67800.0
2010-04-06 10:40:00,21.65,21.65,21.64,21.65,49100.0,16.3214,16.3214,16.3138,16.3214,49100.0
2010-04-06 10:50:00,21.64,21.66,21.62,21.65,39300.0,16.3138,16.3289,16.2987,16.3214,39300.0
2010-04-06 11:00:00,21.65,21.66,21.64,21.65,112200.0,16.3214,16.3289,16.3138,16.3214,112200.0
2010-04-06 11:10:00,21.65,21.71,21.65,21.71,259800.0,16.3214,16.3666,16.3214,16.3666,259800.0
2010-04-06 11:20:00,21.71,21.74,21.68,21.69,99900.0,16.3666,16.3892,16.344,16.3515,99900.0
2010-04-06 11:30:00,21.69,21.7,21.67,21.68,24600.0,16.3515,16.359,16.3364,16.344,24600.0
2010-04-06 11:40:00,21.69,21.7,21.67,21.67,50200.0,16.3515,16.359,16.3364,16.3364,50200.0
2010-04-06 11:50:00,21.68,21.7,21.67,21.7,25400.0,16.344,16.359,16.3364,16.359,25400.0
2010-04-06 12:00:00,21.69,21.72,21.69,21.69,44700.0,16.3515,16.3741,16.3515,16.3515,44700.0
2010-04-06 12:10:00,21.69,21.71,21.67,21.67,32200.0,16.3515,16.3666,16.3364,16.3364,32200.0
2010-04-06 12:20:00,21.67,21.69,21.66,21.66,26600.0,16.3364,16.3515,16.3289,16.3289,26600.0
2010-04-06 12:30:00,21.66,21.68,21.66,21.66,33500.0,16.3289,16.344,16.3289,16.3289,33500.0
2010-04-06 12:40:00,21.67,21.67,21.66,21.67,8900.0,16.3364,16.3364,16.3289,16.3364,8900.0
2010-04-06 12:50:00,21.67,21.69,21.66,21.67,71000.0,16.3364,16.3515,16.3289,16.3364,71000.0
2010-04-06 13:00:00,21.67,21.67,21.65,21.66,61700.0,16.3364,16.3364,16.3214,16.3289,61700.0
2010-04-06 13:10:00,21.66,21.66,21.64,21.65,26100.0,16.3289,16.3289,16.3138,16.3214,26100.0
2010-04-06 13:20:00,21.65,21.68,21.64,21.67,100900.0,16.3214,16.344,16.3138,16.3364,100900.0
2010-04-06 13:30:00,21.66,21.7,21.65,21.67,121000.0,16.3289,16.359,16.3214,16.3364,121000.0
2010-04-06 13:40:00,21.67,21.7,21.67,21.67,56200.0,16.3364,16.359,16.3364,16.3364,56200.0
2010-04-06 13:50:00,21.68,21.7,21.67,21.7,73300.0,16.344,16.359,16.3364,16.359,73300.0
2010-04-06 14:00:00,21.7,21.7,21.69,21.69,67500.0,16.359,16.359,16.3515,16.3515,67500.0
2010-04-06 14:10:00,21.7,21.71,21.69,21.69,58600.0,16.359,16.3666,16.3515,16.3515,58600.0
2010-04-06 14:20:00,21.7,21.71,21.69,21.71,53800.0,16.359,16.3666,16.3515,16.3666,53800.0
2010-04-06 14:30:00,21.71,21.73,21.7,21.71,218100.0,16.3666,16.3817,16.359,16.3666,218100.0
2010-04-06 14:40:00,21.71,21.72,21.69,21.69,66500.0,16.3666,16.3741,16.3515,16.3515,66500.0
2010-04-06 14:50:00,21.7,21.7,21.69,21.7,84900.0,16.359,16.359,16.3515,16.359,84900.0
2010-04-06 15:00:00,21.69,21.7,21.69,21.7,23100.0,16.3515,16.359,16.3515,16.359,23100.0
2010-04-06 15:10:00,21.7,21.7,21.68,21.69,79100.0,16.359,16.359,16.344,16.3515,79100.0
2010-04-06 15:20:00,21.68,21.68,21.66,21.67,93900.0,16.344,16.344,16.3289,16.3364,93900.0
2010-04-06 15:30:00,21.67,21.68,21.66,21.67,111700.0,16.3364,16.344,16.3289,16.3364,111700.0
2010-04-06 15:40:00,21.66,21.67,21.64,21.66,233100.0,16.3289,16.3364,16.3138,16.3289,233100.0
2010-04-06 15:50:00,21.66,21.66,21.64,21.65,196900.0,16.3289,16.3289,16.3138,16.3214,196900.0
2010-04-07 09:30:00,21.5,21.56,21.42,21.55,90000.0,16.2083,16.2535,16.148,16.246,90000.0
2010-04-07 09:40:00,21.56,21.59,21.47,21.58,469800.0,16.2535,16.2761,16.1857,16.2686,469800.0
2010-04-07 09:50:00,21.58,21.61,21.57,21.6,63700.0,16.2686,16.2912,16.261,16.2837,63700.0
2010-04-07 10:00:00,21.6,21.6,21.56,21.57,111000.0,16.2837,16.2837,16.2535,16.261,111000.0
2010-04-07 10:10:00,21.57,21.57,21.52,21.53,50700.0,16.261,16.261,16.2233,16.2309,50700.0
2010-04-07 10:20:00,21.52,21.58,21.52,21.56,99500.0,16.2233,16.2686,16.2233,16.2535,99500.0
2010-04-07 10:30:00,21.56,21.62,21.41,21.59,144300.0,16.2535,16.2987,16.1404,16.2761,144300.0
2010-04-07 10:40:00,21.59,21.59,21.51,21.52,86800.0,16.2761,16.2761,16.2158,16.2233,86800.0
2010-04-07 10:50:00,21.52,21.55,21.51,21.55,36700.0,16.2233,16.246,16.2158,16.246,36700.0
2010-04-07 11:00:00,21.55,21.55,21.51,21.54,65000.0,16.246,16.246,16.2158,16.2384,65000.0
2010-04-07 11:10:00,21.53,21.55,21.52,21.53,37100.0,16.2309,16.246,16.2233,16.2309,37100.0
2010-04-07 11:20:00,21.53,21.54,21.52,21.53,21700.0,16.2309,16.2384,16.2233,16.2309,21700.0
2010-04-07 11:30:00,21.52,21.53,21.52,21.53,11200.0,16.2233,16.2309,16.2233,16.2309,11200.0
2010-04-07 11:40:00,21.53,21.53,21.52,21.53,11000.0,16.2309,16.2309,16.2233,16.2309,11000.0
2010-04-07 11:50:00,21.53,21.55,21.52,21.55,60000.0,16.2309,16.246,16.2233,16.246,60000.0
2010-04-07 12:00:00,21.54,21.55,21.54,21.54,6100.0,16.2384,16.246,16.2384,16.2384,6100.0
2010-04-07 12:10:00,21.55,21.56,21.54,21.55,104100.0,16.246,16.2535,16.2384,16.246,104100.0
2010-04-07 12:20:00,21.55,21.56,21.54,21.54,57900.0,16.246,16.2535,16.2384,16.2384,57900.0
2010-04-07 12:30:00,21.54,21.55,21.54,21.55,26000.0,16.2384,16.246,16.2384,16.246,26000.0
2010-04-07 12:40:00,21.54,21.55,21.54,21.55,10800.0,16.2384,16.246,16.2384,16.246,10800.0
2010-04-07 12:50:00,21.54,21.57,21.54,21.56,99600.0,16.2384,16.261,16.2384,16.2535,99600.0
2010-04-07 13:00:00,21.57,21.6,21.57,21.57,28000.0,16.261,16.2837,16.261,16.261,28000.0
2010-04-07 13:10:00,21.57,21.58,21.57,21.58,17800.0,16.261,16.2686,16.261,16.2686,17800.0
2010-04-07 13:20:00,21.58,21.58,21.57,21.58,18300.0,16.2686,16.2686,16.261,16.2686,18300.0
2010-04-07 13:30:00,21.58,21.6,21.56,21.58,164300.0,16.2686,16.2837,16.2535,16.2686,164300.0
2010-04-07 13:40:00,21.58,21.58,21.57,21.58,41300.0,16.2686,16.2686,16.261,16.2686,41300.0
2010-04-07 13:50:00,21.58,21.58,21.54,21.55,102000.0,16.2686,16.2686,16.2384,16.246,102000.0
2010-04-07 14:00:00,21.55,21.55,21.52,21.53,49100.0,16.246,16.246,16.2233,16.2309,49100.0
2010-04-07 14:10:00,21.53,21.54,21.52,21.52,117700.0,16.2309,16.2384,16.2233,16.2233,117700.0
2010-04-07 14:20:00,21.52,21.52,21.5,21.5,32100.0,16.2233,16.2233,16.2083,16.2083,32100.0
2010-04-07 14:30:00,21.5,21.51,21.43,21.47,179700.0,16.2083,16.2158,16.1555,16.1857,179700.0
2010-04-07 14:40:00,21.47,21.48,21.41,21.45,81500.0,16.1857,16.1932,16.1404,16.1706,81500.0
2010-04-07 14:50:00,21.45,21.48,21.44,21.47,56000.0,16.1706,16.1932,16.163,16.1857,56000.0
2010-04-07 15:00:00,21.48,21.48,21.4,21.4,170600.0,16.1932,16.1932,16.1329,16.1329,170600.0
2010-04-07 15:10:00,21.4,21.45,21.39,21.44,257700.0,16.1329,16.1706,16.1253,16.163,257700.0
2010-04-07 15:20:00,21.44,21.45,21.42,21.42,125200.0,16.163,16.1706,16.148,16.148,125200.0
2010-04-07 15:30:00,21.42,21.45,21.39,21.42,225100.0,16.148,16.1706,16.1253,16.148,225100.0
2010-04-07 15:40:00,21.41,21.44,21.4,21.44,136100.0,16.1404,16.163,16.1329,16.163,136100.0
2010-04-07 15:50:00,21.43,21.49,21.41,21.46,673300.0,16.1555,16.2007,16.1404,16.1781,673300.0
2010-04-08 09:30:00,21.37,21.37,21.17,21.27,70700.0,16.1103,16.1103,15.9595,16.0349,70700.0
2010-04-08 09:40:00,21.26,21.32,21.25,21.32,79500.0,16.0273,16.0726,16.0198,16.0726,79500.0
2010-04-08 09:50:00,21.31,21.4,21.31,21.33,36800.0,16.065,16.1329,16.065,16.0801,36800.0
2010-04-08 10:00:00,21.34,21.44,21.34,21.43,60800.0,16.0877,16.163,16.0877,16.1555,60800.0
2010-04-08 10:10:00,21.44,21.53,21.43,21.47,189000.0,16.163,16.2309,16.1555,16.1857,189000.0
2010-04-08 10:20:00,21.47,21.57,21.42,21.56,63900.0,16.1857,16.261,16.148,16.2535,63900.0
2010-04-08 10:30:00,21.56,21.59,21.55,21.56,69700.0,16.2535,16.2761,16.246,16.2535,69700.0
2010-04-08 10:40:00,21.57,21.62,21.46,21.46,213500.0,16.261,16.2987,16.1781,16.1781,213500.0
2010-04-08 10:50:00,21.47,21.48,21.45,21.45,51100.0,16.1857,16.1932,16.1706,16.1706,51100.0
2010-04-08 11:00:00,21.46,21.51,21.45,21.46,98500.0,16.1781,16.2158,16.1706,16.1781,98500.0
2010-04-08 11:10:00,21.46,21.47,21.38,21.41,120200.0,16.1781,16.1857,16.1178,16.1404,120200.0
2010-04-08 11:20:00,21.41,21.43,21.39,21.41,50200.0,16.1404,16.1555,16.1253,16.1404,50200.0
2010-04-08 11:30:00,21.41,21.44,21.4,21.43,90700.0,16.1404,16.163,16.1329,16.1555,90700.0
2010-04-08 11:40:00,21.42,21.48,21.42,21.48,48400.0,16.148,16.1932,16.148,16.1932,48400.0
2010-04-08 11:50:00,21.48,21.49,21.43,21.47,68700.0,16.1932,16.2007,16.1555,16.1857,68700.0
2010-04-08 12:00:00,21.46,21.48,21.43,21.47,35700.0,16.1781,16.1932,16.1555,16.1857,35700.0
2010-04-08 12:10:00,21.48,21.49,21.41,21.41,70100.0,16.1932,16.2007,16.1404,16.1404,70100.0
2010-04-08 12:20:00,21.41,21.43,21.4,21.43,50400.0,16.1404,16.1555,16.1329,16.1555,50400.0
2010-04-08 12:30:00,21.43,21.45,21.43,21.43,38300.0,16.1555,16.1706,16.1555,16.1555,38300.0
2010-04-08 12:40:00,21.43,21.47,21.42,21.44,46500.0,16.1555,16.1857,16.148,16.163,46500.0
2010-04-08 12:50:00,21.45,21.49,21.42,21.49,41300.0,16.1706,16.2007,16.148,16.2007,41300.0
2010-04-08 13:00:00,21.49,21.54,21.49,21.54,114600.0,16.2007,16.2384,16.2007,16.2384,114600.0
2010-04-08 13:10:00,21.53,21.54,21.49,21.54,190000.0,16.2309,16.2384,16.2007,16.2384,190000.0
2010-04-08 13:20:00,21.54,21.56,21.49,21.52,137400.0,16.2384,16.2535,16.2007,16.2233,137400.0
2010-04-08 13:30:00,21.52,21.56,21.5,21.56,69700.0,16.2233,16.2535,16.2083,16.2535,69700.0
2010-04-08 13:40:00,21.54,21.56,21.54,21.55,39900.0,16.2384,16.2535,16.2384,16.246,39900.0
2010-04-08 13:50:00,21.56,21.56,21.5,21.51,73500.0,16.2535,16.2535,16.2083,16.2158,73500.0
2010-04-08 14:00:00,21.51,21.54,21.5,21.52,38200.0,16.2158,16.2384,16.2083,16.2233,38200.0
2010-04-08 14:10:00,21.52,21.55,21.51,21.55,21200.0,16.2233,16.246,16.2158,16.246,21200.0
2010-04-08 14:20:00,21.54,21.61,21.53,21.6,84100.0,16.2384,16.2912,16.2309,16.2837,84100.0
2010-04-08 14:30:00,21.6,21.76,21.59,21.59,127100.0,16.2837,16.4043,16.2761,16.2761,127100.0
2010-04-08 14:40:00,21.59,21.6,21.59,21.6,77000.0,16.2761,16.2837,16.2761,16.2837,77000.0
2010-04-08 14:50:00,21.6,21.66,21.6,21.64,49200.0,16.2837,16.3289,16.2837,16.3138,49200.0
2010-04-08 15:00:00,21.64,21.66,21.63,21.66,49200.0,16.3138,16.3289,16.3063,16.3289,49200.0
2010-04-08 15:10:00,21.66,21.69,21.65,21.66,72600.0,16.3289,16.3515,16.3214,16.3289,72600.0
2010-04-08 15:20:00,21.65,21.67,21.65,21.66,83000.0,16.3214,16.3364,16.3214,16.3289,83000.0
2010-04-08 15:30:00,21.65,21.66,21.62,21.62,92000.0,16.3214,16.3289,16.2987,16.2987,92000.0
2010-04-08 15:40:00,21.62,21.63,21.62,21.63,74800.0,16.2987,16.3063,16.2987,16.3063,74800.0
2010-04-08 15:50:00,21.63,21.66,21.62,21.66,344800.0,16.3063,16.3289,16.2987,16.3289,344800.0
2010-04-09 09:30:00,21.51,21.6,21.29,21.39,217700.0,16.2158,16.2837,16.05,16.1253,217700.0
2010-04-09 09:40:00,21.39,21.41,21.33,21.4,107000.0,16.1253,16.1404,16.0801,16.1329,107000.0
2010-04-09 09:50:00,21.41,21.5,21.39,21.47,172500.0,16.1404,16.2083,16.1253,16.1857,172500.0
2010-04-09 10:00:00,21.46,21.53,21.44,21.53,114600.0,16.1781,16.2309,16.163,16.2309,114600.0
2010-04-09 10:10:00,21.53,21.61,21.52,21.6,113300.0,16.2309,16.2912,16.2233,16.2837,113300.0
2010-04-09 10:20:00,21.6,21.64,21.56,21.59,166200.0,16.2837,16.3138,16.2535,16.2761,166200.0
2010-04-09 10:30:00,21.59,21.63,21.55,21.59,213200.0,16.2761,16.3063,16.246,16.2761,213200.0
2010-04-09 10:40:00,21.59,21.63,21.56,21.62,141300.0,16.2761,16.3063,16.2535,16.2987,141300.0
2010-04-09 10:50:00,21.63,21.63,21.56,21.6,118400.0,16.3063,16.3063,16.2535,16.2837,118400.0
2010-04-09 11:00:00,21.59,21.62,21.57,21.59,172300.0,16.2761,16.2987,16.261,16.2761,172300.0
2010-04-09 11:10:00,21.59,21.64,21.58,21.63,61700.0,16.2761,16.3138,16.2686,16.3063,61700.0
2010-04-09 11:20:00,21.63,21.65,21.58,21.6,160200.0,16.3063,16.3214,16.2686,16.2837,160200.0
2010-04-09 11:30:00,21.6,21.63,21.59,21.63,64300.0,16.2837,16.3063,16.2761,16.3063,64300.0
2010-04-09 11:40:00,21.63,21.66,21.62,21.63,82700.0,16.3063,16.3289,16.2987,16.3063,82700.0
2010-04-09 11:50:00,21.62,21.65,21.61,21.65,41400.0,16.2987,16.3214,16.2912,16.3214,41400.0
2010-04-09 12:00:00,21.64,21.65,21.63,21.63,17500.0,16.3138,16.3214,16.3063,16.3063,17500.0
2010-04-09 12:10:00,21.63,21.63,21.6,21.63,23100.0,16.3063,16.3063,16.2837,16.3063,23100.0
2010-04-09 12:20:00,21.62,21.64,21.6,21.6,26000.0,16.2987,16.3138,16.2837,16.2837,26000.0
2010-04-09 12:30:00,21.61,21.64,21.6,21.64,41700.0,16.2912,16.3138,16.2837,16.3138,41700.0
2010-04-09 12:40:00,21.64,21.65,21.61,21.65,52600.0,16.3138,16.3214,16.2912,16.3214,52600.0
2010-04-09 12:50:00,21.65,21.67,21.59,21.6,99900.0,16.3214,16.3364,16.2761,16.2837,99900.0
2010-04-09 13:00:00,21.6,21.63,21.59,21.62,35200.0,16.2837,16.3063,16.2761,16.2987,35200.0
2010-04-09 13:10:00,21.61,21.62,21.6,21.61,25000.0,16.2912,16.2987,16.2837,16.2912,25000.0
2010-04-09 13:20:00,21.61,21.7,21.61,21.68,39400.0,16.2912,16.359,16.2912,16.344,39400.0
2010-04-09 13:30:00,21.68,21.71,21.65,21.7,64400.0,16.344,16.3666,16.3214,16.359,64400.0
2010-04-09 13:40:00,21.69,21.73,21.65,21.69,218900.0,16.3515,16.3817,16.3214,16.3515,218900.0
2010-04-09 13:50:00,21.69,21.69,21.65,21.69,47000.0,16.3515,16.3515,16.3214,16.3515,47000.0
2010-04-09 14:00:00,21.69,21.71,21.68,21.71,35600.0,16.3515,16.3666,16.344,16.3666,35600.0
2010-04-09 14:10:00,21.71,21.72,21.7,21.72,21400.0,16.3666,16.3741,16.359,16.3741,21400.0
2010-04-09 14:20:00,21.72,21.73,21.71,21.71,36300.0,16.3741,16.3817,16.3666,16.3666,36300.0
2010-04-09 14:30:00,21.71,21.71,21.68,21.69,40800.0,16.3666,16.3666,16.344,16.3515,40800.0
2010-04-09 14:40:00,21.69,21.72,21.69,21.72,23500.0,16.3515,16.3741,16.3515,16.3741,23500.0
2010-04-09 14:50:00,21.71,21.71,21.65,21.65,42800.0,16.3666,16.3666,16.3214,16.3214,42800.0
2010-04-09 15:00:00,21.65,21.69,21.64,21.69,56100.0,16.3214,16.3515,16.3138,16.3515,56100.0
2010-04-09 15:10:00,21.68,21.72,21.67,21.71,58100.0,16.344,16.3741,16.3364,16.3666,58100.0
2010-04-09 15:20:00,21.71,21.72,21.69,21.7,58800.0,16.3666,16.3741,16.3515,16.359,58800.0
2010-04-09 15:30:00,21.7,21.75,21.7,21.75,107600.0,16.359,16.3967,16.359,16.3967,107600.0
2010-04-09 15:40:00,21.75,21.76,21.74,21.76,138600.0,16.3967,16.4043,16.3892,16.4043,138600.0
2010-04-09 15:50:00,21.76,21.84,21.75,21.81,262900.0,16.4043,16.4646,16.3967,16.442,262900.0
2010-04-12 09:30:00,21.95,22.45,21.95,22.43,306400.0,16.5475,16.9245,16.5475,16.9094,306400.0
2010-04-12 09:40:00,22.43,22.63,22.43,22.58,273500.0,16.9094,17.0601,16.9094,17.0225,273500.0
2010-04-12 09:50:00,22.58,22.6,22.48,22.48,195800.0,17.0225,17.0375,16.9471,16.9471,195800.0
2010-04-12 10:00:00,22.48,22.55,22.44,22.47,538800.0,16.9471,16.9998,16.9169,16.9395,538800.0
2010-04-12 10:10:00,22.47,22.51,22.38,22.41,118300.0,16.9395,16.9697,16.8717,16.8943,118300.0
2010-04-12 10:20:00,22.4,22.41,22.33,22.33,185200.0,16.8868,16.8943,16.834,16.834,185200.0
2010-04-12 10:30:00,22.33,22.41,22.29,22.4,99700.0,16.834,16.8943,16.8038,16.8868,99700.0
2010-04-12 10:40:00,22.39,22.39,22.29,22.3,189700.0,16.8792,16.8792,16.8038,16.8114,189700.0
2010-04-12 10:50:00,22.31,22.37,22.3,22.37,90600.0,16.8189,16.8641,16.8114,16.8641,90600.0
2010-04-12 11:00:00,22.36,22.37,22.34,22.35,54300.0,16.8566,16.8641,16.8415,16.8491,54300.0
2010-04-12 11:10:00,22.35,22.35,22.3,22.3,125500.0,16.8491,16.8491,16.8114,16.8114,125500.0
2010-04-12 11:20:00,22.3,22.36,22.28,22.36,116900.0,16.8114,16.8566,16.7963,16.8566,116900.0
2010-04-12 11:30:00,22.35,22.4,22.34,22.37,101300.0,16.8491,16.8868,16.8415,16.8641,101300.0
2010-04-12 11:40:00,22.37,22.38,22.34,22.37,56400.0,16.8641,16.8717,16.8415,16.8641,56400.0
2010-04-12 11:50:00,22.37,22.42,22.36,22.4,55200.0,16.8641,16.9018,16.8566,16.8868,55200.0
2010-04-12 12:00:00,22.4,22.41,22.4,22.4,25000.0,16.8868,16.8943,16.8868,16.8868,25000.0
2010-04-12 12:10:00,22.4,22.4,22.35,22.38,44700.0,16.8868,16.8868,16.8491,16.8717,44700.0
2010-04-12 12:20:00,22.37,22.4,22.37,22.38,51300.0,16.8641,16.8868,16.8641,16.8717,51300.0
2010-04-12 12:30:00,22.38,22.39,22.35,22.35,25800.0,16.8717,16.8792,16.8491,16.8491,25800.0
2010-04-12 12:40:00,22.35,22.38,22.34,22.35,86700.0,16.8491,16.8717,16.8415,16.8491,86700.0
2010-04-12 12:50:00,22.34,22.36,22.31,22.33,67200.0,16.8415,16.8566,16.8189,16.834,67200.0
2010-04-12 13:00:00,22.34,22.39,22.33,22.39,44200.0,16.8415,16.8792,16.834,16.8792,44200.0
2010-04-12 13:10:00,22.38,22.39,22.36,22.36,20800.0,16.8717,16.8792,16.8566,16.8566,20800.0
2010-04-12 13:20:00,22.36,22.36,22.3,22.31,98500.0,16.8566,16.8566,16.8114,16.8189,98500.0
2010-04-12 13:30:00,22.31,22.38,22.3,22.38,50200.0,16.8189,16.8717,16.8114,16.8717,50200.0
2010-04-12 13:40:00,22.38,22.4,22.35,22.38,53300.0,16.8717,16.8868,16.8491,16.8717,53300.0
2010-04-12 13:50:00,22.38,22.4,22.36,22.36,28500.0,16.8717,16.8868,16.8566,16.8566,28500.0
2010-04-12 14:00:00,22.37,22.37,22.33,22.34,71800.0,16.8641,16.8641,16.834,16.8415,71800.0
2010-04-12 14:10:00,22.33,22.37,22.33,22.36,34200.0,16.834,16.8641,16.834,16.8566,34200.0
2010-04-12 14:20:00,22.35,22.37,22.35,22.36,33100.0,16.8491,16.8641,16.8491,16.8566,33100.0
2010-04-12 14:30:00,22.35,22.38,22.34,22.37,40800.0,16.8491,16.8717,16.8415,16.8641,40800.0
2010-04-12 14:40:00,22.37,22.39,22.35,22.37,53100.0,16.8641,16.8792,16.8491,16.8641,53100.0
2010-04-12 14:50:00,22.36,22.38,22.35,22.35,52100.0,16.8566,16.8717,16.8491,16.8491,52100.0
2010-04-12 15:00:00,22.36,22.37,22.34,22.37,74500.0,16.8566,16.8641,16.8415,16.8641,74500.0
2010-04-12 15:10:00,22.36,22.38,22.35,22.36,80100.0,16.8566,16.8717,16.8491,16.8566,80100.0
2010-04-12 15:20:00,22.36,22.37,22.35,22.35,114600.0,16.8566,16.8641,16.8491,16.8491,114600.0
2010-04-12 15:30:00,22.35,22.37,22.35,22.36,126700.0,16.8491,16.8641,16.8491,16.8566,126700.0
2010-04-12 15:40:00,22.36,22.37,22.34,22.37,222400.0,16.8566,16.8641,16.8415,16.8641,222400.0
2010-04-12 15:50:00,22.37,22.42,22.36,22.41,315600.0,16.8641,16.9018,16.8566,16.8943,315600.0
2010-04-13 09:30:00,22.49,22.49,22.14,22.21,51800.0,16.9546,16.9546,16.6908,16.7435,51800.0
2010-04-13 09:40:00,22.21,22.36,22.2,22.33,80200.0,16.7435,16.8566,16.736,16.834,80200.0
2010-04-13 09:50:00,22.33,22.37,22.24,22.27,95700.0,16.834,16.8641,16.7661,16.7888,95700.0
2010-04-13 10:00:00,22.26,22.31,22.25,22.29,90400.0,16.7812,16.8189,16.7737,16.8038,90400.0
2010-04-13 10:10:00,22.28,22.3,22.26,22.26,88800.0,16.7963,16.8114,16.7812,16.7812,88800.0
2010-04-13 10:20:00,22.26,22.26,22.09,22.09,215800.0,16.7812,16.7812,16.6531,16.6531,215800.0
2010-04-13 10:30:00,22.09,22.11,22.02,22.1,80200.0,16.6531,16.6681,16.6003,16.6606,80200.0
2010-04-13 10:40:00,22.1,22.14,22.08,22.14,30500.0,16.6606,16.6908,16.6455,16.6908,30500.0
2010-04-13 10:50:00,22.13,22.17,22.1,22.14,66800.0,16.6832,16.7134,16.6606,16.6908,66800.0
2010-04-13 11:00:00,22.14,22.19,22.12,22.15,65900.0,16.6908,16.7284,16.6757,16.6983,65900.0
2010-04-13 11:10:00,22.15,22.2,22.09,22.17,78300.0,16.6983,16.736,16.6531,16.7134,78300.0
2010-04-13 11:20:00,22.17,22.24,22.17,22.21,27000.0,16.7134,16.7661,16.7134,16.7435,27000.0
2010-04-13 11:30:00,22.21,22.23,22.21,22.22,12700.0,16.7435,16.7586,16.7435,16.7511,12700.0
2010-04-13 11:40:00,22.22,22.23,22.18,22.2,20800.0,16.7511,16.7586,16.7209,16.736,20800.0
2010-04-13 11:50:00,22.2,22.2,22.16,22.18,10600.0,16.736,16.736,16.7058,16.7209,10600.0
2010-04-13 12:00:00,22.18,22.19,22.17,22.17,20800.0,16.7209,16.7284,16.7134,16.7134,20800.0
2010-04-13 12:10:00,22.17,22.22,22.17,22.22,33400.0,16.7134,16.7511,16.7134,16.7511,33400.0
2010-04-13 12:20:00,22.23,22.26,22.22,22.25,20100.0,16.7586,16.7812,16.7511,16.7737,20100.0
2010-04-13 12:30:00,22.25,22.25,22.22,22.25,26000.0,16.7737,16.7737,16.7511,16.7737,26000.0
2010-04-13 12:40:00,22.24,22.26,22.24,22.24,24100.0,16.7661,16.7812,16.7661,16.7661,24100.0
2010-04-13 12:50:00,22.24,22.29,22.24,22.29,18100.0,16.7661,16.8038,16.7661,16.8038,18100.0
2010-04-13 13:00:00,22.28,22.33,22.28,22.33,24200.0,16.7963,16.834,16.7963,16.834,24200.0
2010-04-13 13:10:00,22.33,22.33,22.3,22.32,32400.0,16.834,16.834,16.8114,16.8264,32400.0
2010-04-13 13:20:00,22.31,22.32,22.26,22.28,168200.0,16.8189,16.8264,16.7812,16.7963,168200.0
2010-04-13 13:30:00,22.28,22.31,22.27,22.31,24300.0,16.7963,16.8189,16.7888,16.8189,24300.0
2010-04-13 13:40:00,22.31,22.34,22.3,22.32,138500.0,16.8189,16.8415,16.8114,16.8264,138500.0
2010-04-13 13:50:00,22.33,22.38,22.32,22.36,33400.0,16.834,16.8717,16.8264,16.8566,33400.0
2010-04-13 14:00:00,22.36,22.37,22.36,22.36,16100.0,16.8566,16.8641,16.8566,16.8566,16100.0
2010-04-13 14:10:00,22.36,22.38,22.35,22.37,24100.0,16.8566,16.8717,16.8491,16.8641,24100.0
2010-04-13 14:20:00,22.36,22.37,22.35,22.36,50600.0,16.8566,16.8641,16.8491,16.8566,50600.0
2010-04-13 14:30:00,22.36,22.41,22.36,22.4,84700.0,16.8566,16.8943,16.8566,16.8868,84700.0
2010-04-13 14:40:00,22.4,22.49,22.4,22.49,132600.0,16.8868,16.9546,16.8868,16.9546,132600.0
2010-04-13 14:50:00,22.49,22.53,22.48,22.52,107600.0,16.9546,16.9848,16.9471,16.9772,107600.0
2010-04-13 15:00:00,22.52,22.52,22.49,22.49,111300.0,16.9772,16.9772,16.9546,16.9546,111300.0
2010-04-13 15:10:00,22.5,22.5,22.41,22.5,136400.0,16.9621,16.9621,16.8943,16.9621,136400.0
2010-04-13 15:20:00,22.5,22.54,22.49,22.53,130700.0,16.9621,16.9923,16.9546,16.9848,130700.0
2010-04-13 15:30:00,22.52,22.57,22.52,22.55,194700.0,16.9772,17.0149,16.9772,16.9998,194700.0
2010-04-13 15:40:00,22.55,22.6,22.55,22.59,240100.0,16.9998,17.0375,16.9998,17.03,240100.0
2010-04-13 15:50:00,22.59,22.61,22.55,22.57,302400.0,17.03,17.0451,16.9998,17.0149,302400.0
2010-04-14 09:30:00,22.53,22.53,22.31,22.43,51800.0,16.9848,16.9848,16.8189,16.9094,51800.0
2010-04-14 09:40:00,22.44,22.47,22.41,22.42,25400.0,16.9169,16.9395,16.8943,16.9018,25400.0
2010-04-14 09:50:00,22.41,22.42,22.34,22.36,25500.0,16.8943,16.9018,16.8415,16.8566,25500.0
2010-04-14 10:00:00,22.34,22.38,22.31,22.34,56200.0,16.8415,16.8717,16.8189,16.8415,56200.0
2010-04-14 10:10:00,22.34,22.39,22.32,22.39,67000.0,16.8415,16.8792,16.8264,16.8792,67000.0
2010-04-14 10:20:00,22.38,22.38,22.3,22.34,72200.0,16.8717,16.8717,16.8114,16.8415,72200.0
2010-04-14 10:30:00,22.34,22.38,22.31,22.31,38100.0,16.8415,16.8717,16.8189,16.8189,38100.0
2010-04-14 10:40:00,22.32,22.39,22.3,22.38,53800.0,16.8264,16.8792,16.8114,16.8717,53800.0
2010-04-14 10:50:00,22.39,22.39,22.33,22.35,68400.0,16.8792,16.8792,16.834,16.8491,68400.0
2010-04-14 11:00:00,22.35,22.36,22.31,22.35,107400.0,16.8491,16.8566,16.8189,16.8491,107400.0
2010-04-14 11:10:00,22.34,22.35,22.34,22.34,13800.0,16.8415,16.8491,16.8415,16.8415,13800.0
2010-04-14 11:20:00,22.35,22.43,22.34,22.43,89500.0,16.8491,16.9094,16.8415,16.9094,89500.0
2010-04-14 11:30:00,22.43,22.43,22.41,22.43,31100.0,16.9094,16.9094,16.8943,16.9094,31100.0
2010-04-14 11:40:00,22.43,22.43,22.4,22.41,45000.0,16.9094,16.9094,16.8868,16.8943,45000.0
2010-04-14 11:50:00,22.4,22.45,22.39,22.44,60300.0,16.8868,16.9245,16.8792,16.9169,60300.0
2010-04-14 12:00:00,22.44,22.45,22.42,22.45,32600.0,16.9169,16.9245,16.9018,16.9245,32600.0
2010-04-14 12:10:00,22.45,22.47,22.44,22.46,40900.0,16.9245,16.9395,16.9169,16.932,40900.0
2010-04-14 12:20:00,22.47,22.53,22.46,22.53,58600.0,16.9395,16.9848,16.932,16.9848,58600.0
2010-04-14 12:30:00,22.52,22.53,22.5,22.51,78000.0,16.9772,16.9848,16.9621,16.9697,78000.0
2010-04-14 12:40:00,22.51,22.53,22.5,22.52,40700.0,16.9697,16.9848,16.9621,16.9772,40700.0
2010-04-14 12:50:00,22.53,22.54,22.51,22.52,40400.0,16.9848,16.9923,16.9697,16.9772,40400.0
2010-04-14 13:00:00,22.52,22.53,22.5,22.51,47500.0,16.9772,16.9848,16.9621,16.9697,47500.0
2010-04-14 13:10:00,22.51,22.52,22.51,22.52,27800.0,16.9697,16.9772,16.9697,16.9772,27800.0
2010-04-14 13:20:00,22.51,22.52,22.47,22.47,46500.0,16.9697,16.9772,16.9395,16.9395,46500.0
2010-04-14 13:30:00,22.48,22.48,22.45,22.45,28200.0,16.9471,16.9471,16.9245,16.9245,28200.0
2010-04-14 13:40:00,22.45,22.45,22.41,22.42,53300.0,16.9245,16.9245,16.8943,16.9018,53300.0
2010-04-14 13:50:00,22.42,22.43,22.36,22.36,43900.0,16.9018,16.9094,16.8566,16.8566,43900.0
2010-04-14 14:00:00,22.36,22.41,22.36,22.38,26700.0,16.8566,16.8943,16.8566,16.8717,26700.0
2010-04-14 14:10:00,22.37,22.38,22.35,22.36,33000.0,16.8641,16.8717,16.8491,16.8566,33000.0
2010-04-14 14:20:00,22.36,22.37,22.34,22.34,86700.0,16.8566,16.8641,16.8415,16.8415,86700.0
2010-04-14 14:30:00,22.34,22.39,22.33,22.37,64800.0,16.8415,16.8792,16.834,16.8641,64800.0
2010-04-14 14:40:00,22.37,22.38,22.34,22.34,50000.0,16.8641,16.8717,16.8415,16.8415,50000.0
2010-04-14 14:50:00,22.34,22.36,22.34,22.35,36700.0,16.8415,16.8566,16.8415,16.8491,36700.0
2010-04-14 15:00:00,22.35,22.36,22.33,22.34,53100.0,16.8491,16.8566,16.834,16.8415,53100.0
2010-04-14 15:10:00,22.34,22.41,22.34,22.4,97800.0,16.8415,16.8943,16.8415,16.8868,97800.0
2010-04-14 15:20:00,22.39,22.4,22.39,22.39,77600.0,16.8792,16.8868,16.8792,16.8792,77600.0
2010-04-14 15:30:00,22.4,22.48,22.39,22.48,168800.0,16.8868,16.9471,16.8792,16.9471,168800.0
2010-04-14 15:40:00,22.49,22.5,22.47,22.49,168900.0,16.9546,16.9621,16.9395,16.9546,168900.0
2010-04-14 15:50:00,22.49,22.5,22.45,22.47,329700.0,16.9546,16.9621,16.9245,16.9395,329700.0
2010-04-15 09:30:00,22.49,22.52,22.27,22.27,85900.0,16.9546,16.9772,16.7888,16.7888,85900.0
2010-04-15 09:40:00,22.28,22.33,22.26,22.33,60300.0,16.7963,16.834,16.7812,16.834,60300.0
2010-04-15 09:50:00,22.33,22.4,22.29,22.4,43900.0,16.834,16.8868,16.8038,16.8868,43900.0
2010-04-15 10:00:00,22.41,22.47,22.35,22.46,43200.0,16.8943,16.9395,16.8491,16.932,43200.0
2010-04-15 10:10:00,22.46,22.53,22.43,22.45,46300.0,16.932,16.9848,16.9094,16.9245,46300.0
2010-04-15 10:20:00,22.45,22.48,22.4,22.41,35200.0,16.9245,16.9471,16.8868,16.8943,35200.0
2010-04-15 10:30:00,22.42,22.51,22.42,22.5,23500.0,16.9018,16.9697,16.9018,16.9621,23500.0
2010-04-15 10:40:00,22.5,22.56,22.49,22.51,89900.0,16.9621,17.0074,16.9546,16.9697,89900.0
2010-04-15 10:50:00,22.51,22.52,22.5,22.51,61400.0,16.9697,16.9772,16.9621,16.9697,61400.0
2010-04-15 11:00:00,22.51,22.51,22.46,22.48,83200.0,16.9697,16.9697,16.932,16.9471,83200.0
2010-04-15 11:10:00,22.48,22.53,22.48,22.51,33600.0,16.9471,16.9848,16.9471,16.9697,33600.0
2010-04-15 11:20:00,22.52,22.52,22.48,22.5,64800.0,16.9772,16.9772,16.9471,16.9621,64800.0
2010-04-15 11:30:00,22.51,22.53,22.5,22.53,23200.0,16.9697,16.9848,16.9621,16.9848,23200.0
2010-04-15 11:40:00,22.52,22.52,22.4,22.42,101900.0,16.9772,16.9772,16.8868,16.9018,101900.0
2010-04-15 11:50:00,22.42,22.43,22.35,22.43,69800.0,16.9018,16.9094,16.8491,16.9094,69800.0
2010-04-15 12:00:00,22.43,22.43,22.36,22.36,44500.0,16.9094,16.9094,16.8566,16.8566,44500.0
2010-04-15 12:10:00,22.36,22.37,22.34,22.35,29500.0,16.8566,16.8641,16.8415,16.8491,29500.0
2010-04-15 12:20:00,22.34,22.38,22.34,22.37,16000.0,16.8415,16.8717,16.8415,16.8641,16000.0
2010-04-15 12:30:00,22.36,22.41,22.35,22.41,20000.0,16.8566,16.8943,16.8491,16.8943,20000.0
2010-04-15 12:40:00,22.4,22.41,22.37,22.41,65300.0,16.8868,16.8943,16.8641,16.8943,65300.0
2010-04-15 12:50:00,22.4,22.46,22.39,22.46,30200.0,16.8868,16.932,16.8792,16.932,30200.0
2010-04-15 13:00:00,22.47,22.49,22.45,22.49,23400.0,16.9395,16.9546,16.9245,16.9546,23400.0
2010-04-15 13:10:00,22.49,22.51,22.48,22.51,32800.0,16.9546,16.9697,16.9471,16.9697,32800.0
2010-04-15 13:20:00,22.51,22.53,22.5,22.52,62600.0,16.9697,16.9848,16.9621,16.9772,62600.0
2010-04-15 13:30:00,22.51,22.52,22.51,22.51,10100.0,16.9697,16.9772,16.9697,16.9697,10100.0
2010-04-15 13:40:00,22.51,22.58,22.51,22.57,78800.0,16.9697,17.0225,16.9697,17.0149,78800.0
2010-04-15 13:50:00,22.57,22.6,22.56,22.58,34400.0,17.0149,17.0375,17.0074,17.0225,34400.0
2010-04-15 14:00:00,22.59,22.61,22.56,22.58,46100.0,17.03,17.0451,17.0074,17.0225,46100.0
2010-04-15 14:10:00,22.59,22.63,22.58,22.62,41300.0,17.03,17.0601,17.0225,17.0526,41300.0
2010-04-15 14:20:00,22.61,22.65,22.61,22.65,76600.0,17.0451,17.0752,17.0451,17.0752,76600.0
2010-04-15 14:30:00,22.65,22.65,22.62,22.65,43800.0,17.0752,17.0752,17.0526,17.0752,43800.0
2010-04-15 14:40:00,22.65,22.71,22.65,22.7,68200.0,17.0752,17.1205,17.0752,17.1129,68200.0
2010-04-15 14:50:00,22.71,22.74,22.68,22.74,81400.0,17.1205,17.1431,17.0978,17.1431,81400.0
2010-04-15 15:00:00,22.74,22.76,22.7,22.71,86600.0,17.1431,17.1582,17.1129,17.1205,86600.0
2010-04-15 15:10:00,22.71,22.75,22.7,22.73,94000.0,17.1205,17.1506,17.1129,17.1355,94000.0
2010-04-15 15:20:00,22.74,22.75,22.7,22.71,160700.0,17.1431,17.1506,17.1129,17.1205,160700.0
2010-04-15 15:30:00,22.71,22.72,22.67,22.67,123500.0,17.1205,17.128,17.0903,17.0903,123500.0
2010-04-15 15:40:00,22.67,22.73,22.67,22.72,176600.0,17.0903,17.1355,17.0903,17.128,176600.0
2010-04-15 15:50:00,22.73,22.74,22.7,22.71,214800.0,17.1355,17.1431,17.1129,17.1205,214800.0
2010-04-16 09:30:00,22.62,22.69,22.44,22.59,180600.0,17.0526,17.1054,16.9169,17.03,180600.0
2010-04-16 09:40:00,22.59,22.6,22.46,22.47,32500.0,17.03,17.0375,16.932,16.9395,32500.0
2010-04-16 09:50:00,22.47,22.47,22.36,22.38,46500.0,16.9395,16.9395,16.8566,16.8717,46500.0
2010-04-16 10:00:00,22.39,22.45,22.36,22.44,71200.0,16.8792,16.9245,16.8566,16.9169,71200.0
2010-04-16 10:10:00,22.44,22.51,22.41,22.51,42200.0,16.9169,16.9697,16.8943,16.9697,42200.0
2010-04-16 10:20:00,22.51,22.51,22.43,22.44,41200.0,16.9697,16.9697,16.9094,16.9169,41200.0
2010-04-16 10:30:00,22.45,22.45,22.34,22.38,166600.0,16.9245,16.9245,16.8415,16.8717,166600.0
2010-04-16 10:40:00,22.38,22.4,22.33,22.35,186000.0,16.8717,16.8868,16.834,16.8491,186000.0
2010-04-16 10:50:00,22.35,22.35,22.14,22.22,147600.0,16.8491,16.8491,16.6908,16.7511,147600.0
2010-04-16 11:00:00,22.22,22.31,22.18,22.22,190500.0,16.7511,16.8189,16.7209,16.7511,190500.0
2010-04-16 11:10:00,22.22,22.25,22.2,22.22,189300.0,16.7511,16.7737,16.736,16.7511,189300.0
2010-04-16 11:20:00,22.22,22.25,22.2,22.2,137200.0,16.7511,16.7737,16.736,16.736,137200.0
2010-04-16 11:30:00,22.2,22.22,22.17,22.18,138100.0,16.736,16.7511,16.7134,16.7209,138100.0
2010-04-16 11:40:00,22.19,22.2,22.09,22.11,144100.0,16.7284,16.736,16.6531,16.6681,144100.0
2010-04-16 11:50:00,22.11,22.14,22.03,22.05,130900.0,16.6681,16.6908,16.6078,16.6229,130900.0
2010-04-16 12:00:00,22.06,22.13,22.05,22.11,120900.0,16.6304,16.6832,16.6229,16.6681,120900.0
2010-04-16 12:10:00,22.12,22.12,22.05,22.07,50400.0,16.6757,16.6757,16.6229,16.638,50400.0
2010-04-16 12:20:00,22.07,22.08,22.01,22.05,66500.0,16.638,16.6455,16.5927,16.6229,66500.0
2010-04-16 12:30:00,22.06,22.1,22.03,22.05,125700.0,16.6304,16.6606,16.6078,16.6229,125700.0
2010-04-16 12:40:00,22.06,22.1,22.04,22.05,63500.0,16.6304,16.6606,16.6154,16.6229,63500.0
2010-04-16 12:50:00,22.05,22.07,21.98,22.03,51700.0,16.6229,16.638,16.5701,16.6078,51700.0
2010-04-16 13:00:00,22.03,22.07,22.0,22.01,55800.0,16.6078,16.638,16.5852,16.5927,55800.0
2010-04-16 13:10:00,22.01,22.07,22.0,22.07,67100.0,16.5927,16.638,16.5852,16.638,67100.0
2010-04-16 13:20:00,22.07,22.1,22.03,22.03,42600.0,16.638,16.6606,16.6078,16.6078,42600.0
2010-04-16 13:30:00,22.04,22.04,22.0,22.0,33000.0,16.6154,16.6154,16.5852,16.5852,33000.0
2010-04-16 13:40:00,22.01,22.02,21.99,22.0,55000.0,16.5927,16.6003,16.5777,16.5852,55000.0
2010-04-16 13:50:00,22.01,22.01,21.87,21.89,130000.0,16.5927,16.5927,16.4872,16.5023,130000.0
2010-04-16 14:00:00,21.89,22.02,21.86,22.02,135300.0,16.5023,16.6003,16.4797,16.6003,135300.0
2010-04-16 14:10:00,22.01,22.03,21.93,21.94,169500.0,16.5927,16.6078,16.5324,16.54,169500.0
2010-04-16 14:20:00,21.94,21.98,21.93,21.98,48900.0,16.54,16.5701,16.5324,16.5701,48900.0
2010-04-16 14:30:00,21.98,22.02,21.94,21.94,68300.0,16.5701,16.6003,16.54,16.54,68300.0
2010-04-16 14:40:00,21.94,21.95,21.88,21.89,57000.0,16.54,16.5475,16.4947,16.5023,57000.0
2010-04-16 14:50:00,21.89,21.94,21.88,21.89,173400.0,16.5023,16.54,16.4947,16.5023,173400.0
2010-04-16 15:00:00,21.89,21.93,21.86,21.92,121000.0,16.5023,16.5324,16.4797,16.5249,121000.0
2010-04-16 15:10:00,21.92,21.96,21.89,21.9,208300.0,16.5249,16.5551,16.5023,16.5098,208300.0
2010-04-16 15:20:00,21.91,21.93,21.9,21.92,91700.0,16.5174,16.5324,16.5098,16.5249,91700.0
2010-04-16 15:30:00,21.92,21.92,21.89,21.92,119000.0,16.5249,16.5249,16.5023,16.5249,119000.0
2010-04-16 15:40:00,21.92,22.0,21.89,21.92,277700.0,16.5249,16.5852,16.5023,16.5249,277700.0
2010-04-16 15:50:00,21.92,21.92,21.83,21.84,536200.0,16.5249,16.5249,16.457,16.4646,536200.0
2010-04-19 09:30:00,21.83,21.87,21.74,21.86,94800.0,16.457,16.4872,16.3892,16.4797,94800.0
2010-04-19 09:40:00,21.86,21.94,21.85,21.93,67000.0,16.4797,16.54,16.4721,16.5324,67000.0
2010-04-19 09:50:00,21.93,22.0,21.92,21.99,47300.0,16.5324,16.5852,16.5249,16.5777,47300.0
2010-04-19 10:00:00,21.96,22.02,21.95,22.01,35100.0,16.5551,16.6003,16.5475,16.5927,35100.0
2010-04-19 10:10:00,22.0,22.06,22.0,22.01,35500.0,16.5852,16.6304,16.5852,16.5927,35500.0
2010-04-19 10:20:00,22.01,22.03,22.0,22.01,45700.0,16.5927,16.6078,16.5852,16.5927,45700.0
2010-04-19 10:30:00,22.01,22.01,21.94,21.99,104900.0,16.5927,16.5927,16.54,16.5777,104900.0
2010-04-19 10:40:00,21.97,22.06,21.96,22.04,67900.0,16.5626,16.6304,16.5551,16.6154,67900.0
2010-04-19 10:50:00,22.03,22.05,21.97,22.0,110900.0,16.6078,16.6229,16.5626,16.5852,110900.0
2010-04-19 11:00:00,22.0,22.05,22.0,22.05,72600.0,16.5852,16.6229,16.5852,16.6229,72600.0
2010-04-19 11:10:00,22.05,22.07,22.03,22.05,19800.0,16.6229,16.638,16.6078,16.6229,19800.0
2010-04-19 11:20:00,22.05,22.11,22.04,22.09,144400.0,16.6229,16.6681,16.6154,16.6531,144400.0
2010-04-19 11:30:00,22.1,22.1,22.05,22.08,70300.0,16.6606,16.6606,16.6229,16.6455,70300.0
2010-04-19 11:40:00,22.08,22.08,21.97,22.05,149100.0,16.6455,16.6455,16.5626,16.6229,149100.0
2010-04-19 11:50:00,22.05,22.06,21.92,21.92,90700.0,16.6229,16.6304,16.5249,16.5249,90700.0
2010-04-19 12:00:00,21.92,21.96,21.89,21.9,83800.0,16.5249,16.5551,16.5023,16.5098,83800.0
2010-04-19 12:10:00,21.9,21.95,21.85,21.95,78100.0,16.5098,16.5475,16.4721,16.5475,78100.0
2010-04-19 12:20:00,21.96,21.97,21.89,21.89,31500.0,16.5551,16.5626,16.5023,16.5023,31500.0
2010-04-19 12:30:00,21.89,21.91,21.87,21.89,37200.0,16.5023,16.5174,16.4872,16.5023,37200.0
2010-04-19 12:40:00,21.88,21.89,21.86,21.87,41600.0,16.4947,16.5023,16.4797,16.4872,41600.0
2010-04-19 12:50:00,21.88,21.91,21.87,21.91,38800.0,16.4947,16.5174,16.4872,16.5174,38800.0
2010-04-19 13:00:00,21.9,21.96,21.9,21.96,70900.0,16.5098,16.5551,16.5098,16.5551,70900.0
2010-04-19 13:10:00,21.97,22.0,21.95,21.98,34800.0,16.5626,16.5852,16.5475,16.5701,34800.0
2010-04-19 13:20:00,21.98,22.01,21.98,22.0,81400.0,16.5701,16.5927,16.5701,16.5852,81400.0
2010-04-19 13:30:00,22.0,22.0,21.93,21.93,34400.0,16.5852,16.5852,16.5324,16.5324,34400.0
2010-04-19 13:40:00,21.93,21.94,21.91,21.92,22900.0,16.5324,16.54,16.5174,16.5249,22900.0
2010-04-19 13:50:00,21.92,21.97,21.88,21.95,43200.0,16.5249,16.5626,16.4947,16.5475,43200.0
2010-04-19 14:00:00,21.95,22.01,21.95,21.98,67600.0,16.5475,16.5927,16.5475,16.5701,67600.0
2010-04-19 14:10:00,21.98,22.0,21.95,21.96,137900.0,16.5701,16.5852,16.5475,16.5551,137900.0
2010-04-19 14:20:00,21.97,21.98,21.94,21.95,116900.0,16.5626,16.5701,16.54,16.5475,116900.0
2010-04-19 14:30:00,21.95,21.97,21.91,21.95,71800.0,16.5475,16.5626,16.5174,16.5475,71800.0
2010-04-19 14:40:00,21.96,21.96,21.9,21.92,58100.0,16.5551,16.5551,16.5098,16.5249,58100.0
2010-04-19 14:50:00,21.92,21.97,21.9,21.97,53200.0,16.5249,16.5626,16.5098,16.5626,53200.0
2010-04-19 15:00:00,21.97,22.0,21.95,21.96,69200.0,16.5626,16.5852,16.5475,16.5551,69200.0
2010-04-19 15:10:00,21.96,21.98,21.95,21.96,60300.0,16.5551,16.5701,16.5475,16.5551,60300.0
2010-04-19 15:20:00,21.96,22.0,21.95,22.0,80200.0,16.5551,16.5852,16.5475,16.5852,80200.0
2010-04-19 15:30:00,22.0,22.0,21.96,21.99,86700.0,16.5852,16.5852,16.5551,16.5777,86700.0
2010-04-19 15:40:00,22.0,22.03,21.99,22.03,162300.0,16.5852,16.6078,16.5777,16.6078,162300.0
2010-04-19 15:50:00,22.02,22.07,22.02,22.05,244500.0,16.6003,16.638,16.6003,16.6229,244500.0
2010-04-20 09:30:00,22.19,22.22,22.05,22.18,69500.0,16.7284,16.7511,16.6229,16.7209,69500.0
2010-04-20 09:40:00,22.17,22.24,22.16,22.18,68200.0,16.7134,16.7661,16.7058,16.7209,68200.0
2010-04-20 09:50:00,22.18,22.24,22.16,22.2,77100.0,16.7209,16.7661,16.7058,16.736,77100.0
2010-04-20 10:00:00,22.19,22.27,22.19,22.26,46900.0,16.7284,16.7888,16.7284,16.7812,46900.0
2010-04-20 10:10:00,22.26,22.27,22.21,22.21,583000.0,16.7812,16.7888,16.7435,16.7435,583000.0
2010-04-20 10:20:00,22.2,22.25,22.18,22.25,90100.0,16.736,16.7737,16.7209,16.7737,90100.0
2010-04-20 10:30:00,22.25,22.32,22.21,22.23,68300.0,16.7737,16.8264,16.7435,16.7586,68300.0
2010-04-20 10:40:00,22.23,22.26,22.22,22.24,27500.0,16.7586,16.7812,16.7511,16.7661,27500.0
2010-04-20 10:50:00,22.23,22.27,22.22,22.25,42000.0,16.7586,16.7888,16.7511,16.7737,42000.0
2010-04-20 11:00:00,22.26,22.28,22.24,22.27,38200.0,16.7812,16.7963,16.7661,16.7888,38200.0
2010-04-20 11:10:00,22.27,22.29,22.23,22.29,49900.0,16.7888,16.8038,16.7586,16.8038,49900.0
2010-04-20 11:20:00,22.29,22.3,22.25,22.26,24300.0,16.8038,16.8114,16.7737,16.7812,24300.0
2010-04-20 11:30:00,22.26,22.28,22.25,22.26,34100.0,16.7812,16.7963,16.7737,16.7812,34100.0
2010-04-20 11:40:00,22.25,22.26,22.24,22.25,16200.0,16.7737,16.7812,16.7661,16.7737,16200.0
2010-04-20 11:50:00,22.25,22.28,22.24,22.28,28600.0,16.7737,16.7963,16.7661,16.7963,28600.0
2010-04-20 12:00:00,22.29,22.39,22.28,22.36,42600.0,16.8038,16.8792,16.7963,16.8566,42600.0
2010-04-20 12:10:00,22.36,22.38,22.33,22.34,26000.0,16.8566,16.8717,16.834,16.8415,26000.0
2010-04-20 12:20:00,22.35,22.36,22.3,22.3,21200.0,16.8491,16.8566,16.8114,16.8114,21200.0
2010-04-20 12:30:00,22.32,22.32,22.29,22.31,36200.0,16.8264,16.8264,16.8038,16.8189,36200.0
2010-04-20 12:40:00,22.31,22.34,22.3,22.32,24400.0,16.8189,16.8415,16.8114,16.8264,24400.0
2010-04-20 12:50:00,22.33,22.36,22.33,22.33,19900.0,16.834,16.8566,16.834,16.834,19900.0
2010-04-20 13:00:00,22.33,22.35,22.3,22.31,636300.0,16.834,16.8491,16.8114,16.8189,636300.0
2010-04-20 13:10:00,22.3,22.36,22.3,22.36,79100.0,16.8114,16.8566,16.8114,16.8566,79100.0
2010-04-20 13:20:00,22.36,22.4,22.25,22.39,72700.0,16.8566,16.8868,16.7737,16.8792,72700.0
2010-04-20 13:30:00,22.39,22.39,22.35,22.37,35600.0,16.8792,16.8792,16.8491,16.8641,35600.0
2010-04-20 13:40:00,22.38,22.39,22.35,22.35,17200.0,16.8717,16.8792,16.8491,16.8491,17200.0
2010-04-20 13:50:00,22.35,22.39,22.35,22.39,17500.0,16.8491,16.8792,16.8491,16.8792,17500.0
2010-04-20 14:00:00,22.39,22.39,22.34,22.36,42100.0,16.8792,16.8792,16.8415,16.8566,42100.0
2010-04-20 14:10:00,22.36,22.39,22.35,22.39,24400.0,16.8566,16.8792,16.8491,16.8792,24400.0
2010-04-20 14:20:00,22.39,22.44,22.39,22.44,44200.0,16.8792,16.9169,16.8792,16.9169,44200.0
2010-04-20 14:30:00,22.43,22.48,22.43,22.48,48700.0,16.9094,16.9471,16.9094,16.9471,48700.0
2010-04-20 14:40:00,22.48,22.53,22.47,22.52,61300.0,16.9471,16.9848,16.9395,16.9772,61300.0
2010-04-20 14:50:00,22.52,22.57,22.5,22.56,47800.0,16.9772,17.0149,16.9621,17.0074,47800.0
2010-04-20 15:00:00,22.55,22.56,22.5,22.53,78500.0,16.9998,17.0074,16.9621,16.9848,78500.0
2010-04-20 15:10:00,22.52,22.57,22.47,22.47,102200.0,16.9772,17.0149,16.9395,16.9395,102200.0
2010-04-20 15:20:00,22.47,22.5,22.46,22.47,59900.0,16.9395,16.9621,16.932,16.9395,59900.0
2010-04-20 15:30:00,22.46,22.5,22.44,22.49,65500.0,16.932,16.9621,16.9169,16.9546,65500.0
2010-04-20 15:40:00,22.49,22.52,22.48,22.51,83300.0,16.9546,16.9772,16.9471,16.9697,83300.0
2010-04-20 15:50:00,22.51,22.55,22.5,22.55,224400.0,16.9697,16.9998,16.9621,16.9998,224400.0
2010-04-21 09:30:00,22.49,22.55,22.42,22.52,44900.0,16.9546,16.9998,16.9018,16.9772,44900.0
2010-04-21 09:40:00,22.54,22.54,22.42,22.44,167200.0,16.9923,16.9923,16.9018,16.9169,167200.0
2010-04-21 09:50:00,22.44,22.44,22.38,22.39,37800.0,16.9169,16.9169,16.8717,16.8792,37800.0
2010-04-21 10:00:00,22.4,22.4,22.22,22.22,157000.0,16.8868,16.8868,16.7511,16.7511,157000.0
2010-04-21 10:10:00,22.23,22.36,22.2,22.36,63500.0,16.7586,16.8566,16.736,16.8566,63500.0
2010-04-21 10:20:00,22.36,22.44,22.35,22.43,25500.0,16.8566,16.9169,16.8491,16.9094,25500.0
2010-04-21 10:30:00,22.42,22.42,22.28,22.29,52600.0,16.9018,16.9018,16.7963,16.8038,52600.0
2010-04-21 10:40:00,22.29,22.35,22.29,22.32,60400.0,16.8038,16.8491,16.8038,16.8264,60400.0
2010-04-21 10:50:00,22.31,22.32,22.26,22.27,29700.0,16.8189,16.8264,16.7812,16.7888,29700.0
2010-04-21 11:00:00,22.26,22.31,22.26,22.3,39200.0,16.7812,16.8189,16.7812,16.8114,39200.0
2010-04-21 11:10:00,22.31,22.31,22.28,22.3,297800.0,16.8189,16.8189,16.7963,16.8114,297800.0
2010-04-21 11:20:00,22.3,22.31,22.29,22.29,81900.0,16.8114,16.8189,16.8038,16.8038,81900.0
2010-04-21 11:30:00,22.29,22.3,22.22,22.26,56700.0,16.8038,16.8114,16.7511,16.7812,56700.0
2010-04-21 11:40:00,22.26,22.28,22.25,22.26,39700.0,16.7812,16.7963,16.7737,16.7812,39700.0
2010-04-21 11:50:00,22.26,22.27,22.25,22.26,32200.0,16.7812,16.7888,16.7737,16.7812,32200.0
2010-04-21 12:00:00,22.25,22.27,22.24,22.25,50500.0,16.7737,16.7888,16.7661,16.7737,50500.0
2010-04-21 12:10:00,22.26,22.26,22.23,22.25,55000.0,16.7812,16.7812,16.7586,16.7737,55000.0
2010-04-21 12:20:00,22.26,22.26,22.25,22.26,29200.0,16.7812,16.7812,16.7737,16.7812,29200.0
2010-04-21 12:30:00,22.26,22.26,22.25,22.26,62300.0,16.7812,16.7812,16.7737,16.7812,62300.0
2010-04-21 12:40:00,22.26,22.27,22.21,22.21,107800.0,16.7812,16.7888,16.7435,16.7435,107800.0
2010-04-21 12:50:00,22.21,22.26,22.19,22.26,114500.0,16.7435,16.7812,16.7284,16.7812,114500.0
2010-04-21 13:00:00,22.25,22.3,22.24,22.25,58500.0,16.7737,16.8114,16.7661,16.7737,58500.0
2010-04-21 13:10:00,22.25,22.31,22.24,22.3,119200.0,16.7737,16.8189,16.7661,16.8114,119200.0
2010-04-21 13:20:00,22.29,22.32,22.27,22.27,40700.0,16.8038,16.8264,16.7888,16.7888,40700.0
2010-04-21 13:30:00,22.27,22.32,22.27,22.32,33200.0,16.7888,16.8264,16.7888,16.8264,33200.0
2010-04-21 13:40:00,22.31,22.33,22.29,22.32,33100.0,16.8189,16.834,16.8038,16.8264,33100.0
2010-04-21 13:50:00,22.31,22.33,22.27,22.29,58700.0,16.8189,16.834,16.7888,16.8038,58700.0
2010-04-21 14:00:00,22.29,22.33,22.28,22.29,43900.0,16.8038,16.834,16.7963,16.8038,43900.0
2010-04-21 14:10:00,22.28,22.28,22.22,22.24,54200.0,16.7963,16.7963,16.7511,16.7661,54200.0
2010-04-21 14:20:00,22.25,22.27,22.2,22.26,292600.0,16.7737,16.7888,16.736,16.7812,292600.0
2010-04-21 14:30:00,22.26,22.28,22.24,22.24,35700.0,16.7812,16.7963,16.7661,16.7661,35700.0
2010-04-21 14:40:00,22.25,22.26,22.24,22.25,48800.0,16.7737,16.7812,16.7661,16.7737,48800.0
2010-04-21 14:50:00,22.25,22.27,22.22,22.26,38300.0,16.7737,16.7888,16.7511,16.7812,38300.0
2010-04-21 15:00:00,22.26,22.29,22.25,22.26,80500.0,16.7812,16.8038,16.7737,16.7812,80500.0
2010-04-21 15:10:00,22.26,22.31,22.25,22.26,139000.0,16.7812,16.8189,16.7737,16.7812,139000.0
2010-04-21 15:20:00,22.26,22.33,22.25,22.32,159700.0,16.7812,16.834,16.7737,16.8264,159700.0
2010-04-21 15:30:00,22.32,22.38,22.32,22.37,140200.0,16.8264,16.8717,16.8264,16.8641,140200.0
2010-04-21 15:40:00,22.37,22.42,22.34,22.36,222900.0,16.8641,16.9018,16.8415,16.8566,222900.0
2010-04-21 15:50:00,22.36,22.4,22.3,22.33,530800.0,16.8566,16.8868,16.8114,16.834,530800.0
2010-04-22 09:30:00,22.17,22.17,22.02,22.02,33100.0,16.7134,16.7134,16.6003,16.6003,33100.0
2010-04-22 09:40:00,22.02,22.05,21.93,22.05,59300.0,16.6003,16.6229,16.5324,16.6229,59300.0
2010-04-22 09:50:00,22.05,22.15,22.05,22.15,68500.0,16.6229,16.6983,16.6229,16.6983,68500.0
2010-04-22 10:00:00,22.14,22.18,22.1,22.12,56700.0,16.6908,16.7209,16.6606,16.6757,56700.0
2010-04-22 10:10:00,22.13,22.17,22.12,22.16,56600.0,16.6832,16.7134,16.6757,16.7058,56600.0
2010-04-22 10:20:00,22.17,22.24,22.14,22.22,51800.0,16.7134,16.7661,16.6908,16.7511,51800.0
2010-04-22 10:30:00,22.23,22.25,22.18,22.23,93400.0,16.7586,16.7737,16.7209,16.7586,93400.0
2010-04-22 10:40:00,22.22,22.25,22.19,22.2,79200.0,16.7511,16.7737,16.7284,16.736,79200.0
2010-04-22 10:50:00,22.2,22.24,22.2,22.22,83800.0,16.736,16.7661,16.736,16.7511,83800.0
2010-04-22 11:00:00,22.22,22.24,22.2,22.24,77600.0,16.7511,16.7661,16.736,16.7661,77600.0
2010-04-22 11:10:00,22.25,22.27,22.22,22.24,58000.0,16.7737,16.7888,16.7511,16.7661,58000.0
2010-04-22 11:20:00,22.25,22.25,22.19,22.21,48100.0,16.7737,16.7737,16.7284,16.7435,48100.0
2010-04-22 11:30:00,22.21,22.22,22.15,22.19,51900.0,16.7435,16.7511,16.6983,16.7284,51900.0
2010-04-22 11:40:00,22.18,22.2,22.09,22.12,100800.0,16.7209,16.736,16.6531,16.6757,100800.0
2010-04-22 11:50:00,22.11,22.2,22.11,22.16,32000.0,16.6681,16.736,16.6681,16.7058,32000.0
2010-04-22 12:00:00,22.15,22.25,22.15,22.24,43700.0,16.6983,16.7737,16.6983,16.7661,43700.0
2010-04-22 12:10:00,22.25,22.25,22.19,22.19,56500.0,16.7737,16.7737,16.7284,16.7284,56500.0
2010-04-22 12:20:00,22.2,22.23,22.2,22.21,65400.0,16.736,16.7586,16.736,16.7435,65400.0
2010-04-22 12:30:00,22.21,22.23,22.2,22.23,15200.0,16.7435,16.7586,16.736,16.7586,15200.0
2010-04-22 12:40:00,22.23,22.25,22.2,22.2,16400.0,16.7586,16.7737,16.736,16.736,16400.0
2010-04-22 12:50:00,22.2,22.22,22.19,22.2,41500.0,16.736,16.7511,16.7284,16.736,41500.0
2010-04-22 13:00:00,22.2,22.3,22.2,22.28,42700.0,16.736,16.8114,16.736,16.7963,42700.0
2010-04-22 13:10:00,22.29,22.29,22.25,22.28,40000.0,16.8038,16.8038,16.7737,16.7963,40000.0
2010-04-22 13:20:00,22.28,22.31,22.26,22.27,24100.0,16.7963,16.8189,16.7812,16.7888,24100.0
2010-04-22 13:30:00,22.28,22.3,22.24,22.27,73500.0,16.7963,16.8114,16.7661,16.7888,73500.0
2010-04-22 13:40:00,22.26,22.29,22.24,22.28,106300.0,16.7812,16.8038,16.7661,16.7963,106300.0
2010-04-22 13:50:00,22.28,22.32,22.27,22.3,41800.0,16.7963,16.8264,16.7888,16.8114,41800.0
2010-04-22 14:00:00,22.3,22.31,22.24,22.26,114900.0,16.8114,16.8189,16.7661,16.7812,114900.0
2010-04-22 14:10:00,22.26,22.35,22.25,22.35,99000.0,16.7812,16.8491,16.7737,16.8491,99000.0
2010-04-22 14:20:00,22.35,22.39,22.3,22.38,64500.0,16.8491,16.8792,16.8114,16.8717,64500.0
2010-04-22 14:30:00,22.38,22.4,22.33,22.35,285900.0,16.8717,16.8868,16.834,16.8491,285900.0
2010-04-22 14:40:00,22.35,22.36,22.34,22.35,45400.0,16.8491,16.8566,16.8415,16.8491,45400.0
2010-04-22 14:50:00,22.34,22.37,22.32,22.35,54100.0,16.8415,16.8641,16.8264,16.8491,54100.0
2010-04-22 15:00:00,22.33,22.37,22.33,22.35,72400.0,16.834,16.8641,16.834,16.8491,72400.0
2010-04-22 15:10:00,22.34,22.36,22.31,22.36,81300.0,16.8415,16.8566,16.8189,16.8566,81300.0
2010-04-22 15:20:00,22.35,22.4,22.35,22.4,48100.0,16.8491,16.8868,16.8491,16.8868,48100.0
2010-04-22 15:30:00,22.4,22.41,22.37,22.4,96100.0,16.8868,16.8943,16.8641,16.8868,96100.0
2010-04-22 15:40:00,22.39,22.45,22.37,22.41,150100.0,16.8792,16.9245,16.8641,16.8943,150100.0
2010-04-22 15:50:00,22.42,22.42,22.39,22.4,210300.0,16.9018,16.9018,16.8792,16.8868,210300.0
2010-04-23 09:30:00,22.48,22.48,22.23,22.28,31500.0,16.9471,16.9471,16.7586,16.7963,31500.0
2010-04-23 09:40:00,22.29,22.33,22.24,22.25,57500.0,16.8038,16.834,16.7661,16.7737,57500.0
2010-04-23 09:50:00,22.25,22.25,22.22,22.23,23700.0,16.7737,16.7737,16.7511,16.7586,23700.0
2010-04-23 10:00:00,22.23,22.31,22.23,22.3,41100.0,16.7586,16.8189,16.7586,16.8114,41100.0
2010-04-23 10:10:00,22.3,22.35,22.3,22.3,29200.0,16.8114,16.8491,16.8114,16.8114,29200.0
2010-04-23 10:20:00,22.3,22.35,22.25,22.33,68400.0,16.8114,16.8491,16.7737,16.834,68400.0
2010-04-23 10:30:00,22.3,22.35,22.28,22.35,32000.0,16.8114,16.8491,16.7963,16.8491,32000.0
2010-04-23 10:40:00,22.35,22.39,22.3,22.33,46700.0,16.8491,16.8792,16.8114,16.834,46700.0
2010-04-23 10:50:00,22.33,22.33,22.24,22.26,53000.0,16.834,16.834,16.7661,16.7812,53000.0
2010-04-23 11:00:00,22.26,22.34,22.23,22.34,58600.0,16.7812,16.8415,16.7586,16.8415,58600.0
2010-04-23 11:10:00,22.34,22.39,22.34,22.39,18900.0,16.8415,16.8792,16.8415,16.8792,18900.0
2010-04-23 11:20:00,22.39,22.39,22.27,22.28,24700.0,16.8792,16.8792,16.7888,16.7963,24700.0
2010-04-23 11:30:00,22.28,22.36,22.25,22.36,41900.0,16.7963,16.8566,16.7737,16.8566,41900.0
2010-04-23 11:40:00,22.36,22.37,22.25,22.25,20300.0,16.8566,16.8641,16.7737,16.7737,20300.0
2010-04-23 11:50:00,22.25,22.29,22.25,22.26,34400.0,16.7737,16.8038,16.7737,16.7812,34400.0
2010-04-23 12:00:00,22.27,22.29,22.25,22.26,101000.0,16.7888,16.8038,16.7737,16.7812,101000.0
2010-04-23 12:10:00,22.26,22.27,22.25,22.27,13200.0,16.7812,16.7888,16.7737,16.7888,13200.0
2010-04-23 12:20:00,22.27,22.28,22.26,22.27,19800.0,16.7888,16.7963,16.7812,16.7888,19800.0
2010-04-23 12:30:00,22.27,22.29,22.25,22.29,22500.0,16.7888,16.8038,16.7737,16.8038,22500.0
2010-04-23 12:40:00,22.29,22.31,22.27,22.27,17600.0,16.8038,16.8189,16.7888,16.7888,17600.0
2010-04-23 12:50:00,22.28,22.32,22.27,22.32,22500.0,16.7963,16.8264,16.7888,16.8264,22500.0
2010-04-23 13:00:00,22.32,22.4,22.31,22.36,49300.0,16.8264,16.8868,16.8189,16.8566,49300.0
2010-04-23 13:10:00,22.36,22.38,22.31,22.35,70400.0,16.8566,16.8717,16.8189,16.8491,70400.0
2010-04-23 13:20:00,22.35,22.36,22.33,22.35,13600.0,16.8491,16.8566,16.834,16.8491,13600.0
2010-04-23 13:30:00,22.34,22.37,22.32,22.36,18300.0,16.8415,16.8641,16.8264,16.8566,18300.0
2010-04-23 13:40:00,22.36,22.37,22.34,22.36,41300.0,16.8566,16.8641,16.8415,16.8566,41300.0
2010-04-23 13:50:00,22.36,22.42,22.36,22.39,51000.0,16.8566,16.9018,16.8566,16.8792,51000.0
2010-04-23 14:00:00,22.4,22.46,22.4,22.46,41500.0,16.8868,16.932,16.8868,16.932,41500.0
2010-04-23 14:10:00,22.46,22.56,22.46,22.55,70600.0,16.932,17.0074,16.932,16.9998,70600.0
2010-04-23 14:20:00,22.56,22.58,22.54,22.58,68700.0,17.0074,17.0225,16.9923,17.0225,68700.0
2010-04-23 14:30:00,22.57,22.58,22.54,22.58,47800.0,17.0149,17.0225,16.9923,17.0225,47800.0
2010-04-23 14:40:00,22.57,22.58,22.52,22.55,29400.0,17.0149,17.0225,16.9772,16.9998,29400.0
2010-04-23 14:50:00,22.56,22.59,22.56,22.57,43500.0,17.0074,17.03,17.0074,17.0149,43500.0
2010-04-23 15:00:00,22.56,22.59,22.56,22.58,38600.0,17.0074,17.03,17.0074,17.0225,38600.0
2010-04-23 15:10:00,22.59,22.63,22.57,22.6,69800.0,17.03,17.0601,17.0149,17.0375,69800.0
2010-04-23 15:20:00,22.61,22.63,22.59,22.59,47000.0,17.0451,17.0601,17.03,17.03,47000.0
2010-04-23 15:30:00,22.59,22.66,22.59,22.65,90300.0,17.03,17.0828,17.03,17.0752,90300.0
2010-04-23 15:40:00,22.66,22.68,22.61,22.68,131100.0,17.0828,17.0978,17.0451,17.0978,131100.0
2010-04-23 15:50:00,22.67,22.83,22.65,22.77,617500.0,17.0903,17.2109,17.0752,17.1657,617500.0
2010-04-26 09:30:00,22.96,23.15,22.87,23.14,101700.0,17.3089,17.4522,17.2411,17.4446,101700.0
2010-04-26 09:40:00,23.14,23.21,23.08,23.08,51400.0,17.4446,17.4974,17.3994,17.3994,51400.0
2010-04-26 09:50:00,23.08,23.09,22.97,23.0,58600.0,17.3994,17.4069,17.3165,17.3391,58600.0
2010-04-26 10:00:00,23.0,23.02,22.99,22.99,98700.0,17.3391,17.3542,17.3315,17.3315,98700.0
2010-04-26 10:10:00,23.0,23.0,22.95,22.97,58000.0,17.3391,17.3391,17.3014,17.3165,58000.0
2010-04-26 10:20:00,22.97,22.98,22.95,22.95,94300.0,17.3165,17.324,17.3014,17.3014,94300.0
2010-04-26 10:30:00,22.96,23.02,22.92,22.96,53500.0,17.3089,17.3542,17.2788,17.3089,53500.0
2010-04-26 10:40:00,22.96,22.96,22.91,22.92,29300.0,17.3089,17.3089,17.2712,17.2788,29300.0
2010-04-26 10:50:00,22.91,22.92,22.9,22.9,28800.0,17.2712,17.2788,17.2637,17.2637,28800.0
2010-04-26 11:00:00,22.9,22.98,22.88,22.98,26700.0,17.2637,17.324,17.2486,17.324,26700.0
2010-04-26 11:10:00,22.98,23.05,22.97,23.04,33400.0,17.324,17.3768,17.3165,17.3692,33400.0
2010-04-26 11:20:00,23.04,23.04,22.96,23.0,56800.0,17.3692,17.3692,17.3089,17.3391,56800.0
2010-04-26 11:30:00,23.0,23.01,22.95,23.0,26200.0,17.3391,17.3466,17.3014,17.3391,26200.0
2010-04-26 11:40:00,22.99,23.0,22.93,22.95,26200.0,17.3315,17.3391,17.2863,17.3014,26200.0
2010-04-26 11:50:00,22.95,22.95,22.9,22.93,16200.0,17.3014,17.3014,17.2637,17.2863,16200.0
2010-04-26 12:00:00,22.92,22.93,22.89,22.89,34100.0,17.2788,17.2863,17.2562,17.2562,34100.0
2010-04-26 12:10:00,22.89,22.99,22.89,22.99,28900.0,17.2562,17.3315,17.2562,17.3315,28900.0
2010-04-26 12:20:00,22.98,22.99,22.95,22.99,17600.0,17.324,17.3315,17.3014,17.3315,17600.0
2010-04-26 12:30:00,22.98,23.04,22.98,23.03,17500.0,17.324,17.3692,17.324,17.3617,17500.0
2010-04-26 12:40:00,23.02,23.04,22.99,23.03,23900.0,17.3542,17.3692,17.3315,17.3617,23900.0
2010-04-26 12:50:00,23.03,23.03,23.0,23.0,20700.0,17.3617,17.3617,17.3391,17.3391,20700.0
2010-04-26 13:00:00,23.0,23.02,22.97,22.97,24000.0,17.3391,17.3542,17.3165,17.3165,24000.0
2010-04-26 13:10:00,22.97,23.02,22.95,23.02,30300.0,17.3165,17.3542,17.3014,17.3542,30300.0
2010-04-26 13:20:00,23.01,23.02,23.0,23.01,28800.0,17.3466,17.3542,17.3391,17.3466,28800.0
2010-04-26 13:30:00,23.02,23.04,22.94,22.95,75200.0,17.3542,17.3692,17.2938,17.3014,75200.0
2010-04-26 13:40:00,22.94,23.04,22.94,23.01,123200.0,17.2938,17.3692,17.2938,17.3466,123200.0
2010-04-26 13:50:00,23.0,23.09,23.0,23.08,79600.0,17.3391,17.4069,17.3391,17.3994,79600.0
2010-04-26 14:00:00,23.09,23.13,23.08,23.11,65500.0,17.4069,17.4371,17.3994,17.422,65500.0
2010-04-26 14:10:00,23.11,23.12,23.07,23.12,46400.0,17.422,17.4295,17.3919,17.4295,46400.0
2010-04-26 14:20:00,23.11,23.14,23.11,23.13,25300.0,17.422,17.4446,17.422,17.4371,25300.0
2010-04-26 14:30:00,23.12,23.15,23.11,23.15,47200.0,17.4295,17.4522,17.422,17.4522,47200.0
2010-04-26 14:40:00,23.15,23.39,23.14,23.35,301300.0,17.4522,17.6331,17.4446,17.6029,301300.0
2010-04-26 14:50:00,23.34,23.4,23.21,23.22,73500.0,17.5954,17.6406,17.4974,17.5049,73500.0
2010-04-26 15:00:00,23.22,23.3,23.18,23.29,127200.0,17.5049,17.5652,17.4748,17.5577,127200.0
2010-04-26 15:10:00,23.28,23.3,23.24,23.27,212100.0,17.5502,17.5652,17.52,17.5426,212100.0
2010-04-26 15:20:00,23.26,23.32,23.25,23.29,153700.0,17.5351,17.5803,17.5275,17.5577,153700.0
2010-04-26 15:30:00,23.3,23.31,23.23,23.24,331300.0,17.5652,17.5728,17.5125,17.52,331300.0
2010-04-26 15:40:00,23.23,23.34,23.21,23.34,326500.0,17.5125,17.5954,17.4974,17.5954,326500.0
2010-04-26 15:50:00,23.34,23.44,23.32,23.33,561800.0,17.5954,17.6708,17.5803,17.5879,561800.0
2010-04-27 09:30:00,23.13,23.25,23.05,23.1,53700.0,17.4371,17.5275,17.3768,17.4145,53700.0
2010-04-27 09:40:00,23.1,23.2,23.09,23.19,50200.0,17.4145,17.4899,17.4069,17.4823,50200.0
2010-04-27 09:50:00,23.19,23.33,23.19,23.3,67400.0,17.4823,17.5879,17.4823,17.5652,67400.0
2010-04-27 10:00:00,23.31,23.55,23.31,23.55,75000.0,17.5728,17.7537,17.5728,17.7537,75000.0
2010-04-27 10:10:00,23.54,23.67,23.52,23.66,168100.0,17.7462,17.8442,17.7311,17.8366,168100.0
2010-04-27 10:20:00,23.65,23.7,23.58,23.58,140600.0,17.8291,17.8668,17.7763,17.7763,140600.0
2010-04-27 10:30:00,23.59,23.71,23.56,23.71,197100.0,17.7839,17.8743,17.7612,17.8743,197100.0
2010-04-27 10:40:00,23.71,23.78,23.66,23.77,126700.0,17.8743,17.9271,17.8366,17.9196,126700.0
2010-04-27 10:50:00,23.78,23.93,23.75,23.9,194100.0,17.9271,18.0402,17.9045,18.0176,194100.0
2010-04-27 11:00:00,23.9,23.92,23.82,23.86,117900.0,18.0176,18.0326,17.9573,17.9874,117900.0
2010-04-27 11:10:00,23.85,23.85,23.63,23.67,105600.0,17.9799,17.9799,17.814,17.8442,105600.0
2010-04-27 11:20:00,23.67,23.72,23.49,23.5,180200.0,17.8442,17.8819,17.7085,17.716,180200.0
2010-04-27 11:30:00,23.5,23.57,23.43,23.48,182800.0,17.716,17.7688,17.6632,17.7009,182800.0
2010-04-27 11:40:00,23.48,23.54,23.32,23.36,174900.0,17.7009,17.7462,17.5803,17.6105,174900.0
2010-04-27 11:50:00,23.36,23.49,23.35,23.44,118900.0,17.6105,17.7085,17.6029,17.6708,118900.0
2010-04-27 12:00:00,23.44,23.59,23.44,23.45,83100.0,17.6708,17.7839,17.6708,17.6783,83100.0
2010-04-27 12:10:00,23.45,23.47,23.35,23.44,115600.0,17.6783,17.6934,17.6029,17.6708,115600.0
2010-04-27 12:20:00,23.43,23.46,23.34,23.39,114500.0,17.6632,17.6859,17.5954,17.6331,114500.0
2010-04-27 12:30:00,23.38,23.38,23.28,23.29,52800.0,17.6256,17.6256,17.5502,17.5577,52800.0
2010-04-27 12:40:00,23.29,23.32,23.25,23.28,38200.0,17.5577,17.5803,17.5275,17.5502,38200.0
2010-04-27 12:50:00,23.28,23.45,23.28,23.45,78500.0,17.5502,17.6783,17.5502,17.6783,78500.0
2010-04-27 13:00:00,23.45,23.55,23.45,23.54,84000.0,17.6783,17.7537,17.6783,17.7462,84000.0
2010-04-27 13:10:00,23.53,23.71,23.53,23.69,107000.0,17.7386,17.8743,17.7386,17.8593,107000.0
2010-04-27 13:20:00,23.69,23.77,23.68,23.74,78600.0,17.8593,17.9196,17.8517,17.8969,78600.0
2010-04-27 13:30:00,23.75,23.76,23.71,23.73,80200.0,17.9045,17.912,17.8743,17.8894,80200.0
2010-04-27 13:40:00,23.73,23.83,23.73,23.8,58600.0,17.8894,17.9648,17.8894,17.9422,58600.0
2010-04-27 13:50:00,23.8,23.87,23.79,23.83,85000.0,17.9422,17.995,17.9346,17.9648,85000.0
2010-04-27 14:00:00,23.82,23.83,23.71,23.76,99800.0,17.9573,17.9648,17.8743,17.912,99800.0
2010-04-27 14:10:00,23.76,23.84,23.74,23.81,88200.0,17.912,17.9723,17.8969,17.9497,88200.0
2010-04-27 14:20:00,23.81,23.82,23.73,23.75,116500.0,17.9497,17.9573,17.8894,17.9045,116500.0
2010-04-27 14:30:00,23.74,23.75,23.7,23.71,159100.0,17.8969,17.9045,17.8668,17.8743,159100.0
2010-04-27 14:40:00,23.71,23.75,23.63,23.65,192500.0,17.8743,17.9045,17.814,17.8291,192500.0
2010-04-27 14:50:00,23.65,23.65,23.54,23.6,181300.0,17.8291,17.8291,17.7462,17.7914,181300.0
2010-04-27 15:00:00,23.6,23.76,23.58,23.75,151300.0,17.7914,17.912,17.7763,17.9045,151300.0
2010-04-27 15:10:00,23.75,23.83,23.74,23.83,133000.0,17.9045,17.9648,17.8969,17.9648,133000.0
2010-04-27 15:20:00,23.82,23.83,23.73,23.75,188500.0,17.9573,17.9648,17.8894,17.9045,188500.0
2010-04-27 15:30:00,23.75,23.83,23.75,23.8,291200.0,17.9045,17.9648,17.9045,17.9422,291200.0
2010-04-27 15:40:00,23.8,23.84,23.71,23.72,354100.0,17.9422,17.9723,17.8743,17.8819,354100.0
2010-04-27 15:50:00,23.72,23.75,23.53,23.56,556300.0,17.8819,17.9045,17.7386,17.7612,556300.0
2010-04-28 09:30:00,23.64,23.66,23.36,23.4,110000.0,17.8216,17.8366,17.6105,17.6406,110000.0
2010-04-28 09:40:00,23.39,23.55,23.39,23.55,91500.0,17.6331,17.7537,17.6331,17.7537,91500.0
2010-04-28 09:50:00,23.54,23.56,23.49,23.49,91900.0,17.7462,17.7612,17.7085,17.7085,91900.0
2010-04-28 10:00:00,23.48,23.52,23.45,23.45,54700.0,17.7009,17.7311,17.6783,17.6783,54700.0
2010-04-28 10:10:00,23.45,23.5,23.4,23.44,70700.0,17.6783,17.716,17.6406,17.6708,70700.0
2010-04-28 10:20:00,23.45,23.46,23.3,23.38,103200.0,17.6783,17.6859,17.5652,17.6256,103200.0
2010-04-28 10:30:00,23.38,23.42,23.32,23.33,70100.0,17.6256,17.6557,17.5803,17.5879,70100.0
2010-04-28 10:40:00,23.32,23.36,23.28,23.3,48900.0,17.5803,17.6105,17.5502,17.5652,48900.0
2010-04-28 10:50:00,23.3,23.41,23.3,23.4,103900.0,17.5652,17.6482,17.5652,17.6406,103900.0
2010-04-28 11:00:00,23.4,23.44,23.35,23.42,110000.0,17.6406,17.6708,17.6029,17.6557,110000.0
2010-04-28 11:10:00,23.41,23.44,23.38,23.44,60500.0,17.6482,17.6708,17.6256,17.6708,60500.0
2010-04-28 11:20:00,23.44,23.46,23.35,23.43,169200.0,17.6708,17.6859,17.6029,17.6632,169200.0
2010-04-28 11:30:00,23.44,23.44,23.35,23.41,206700.0,17.6708,17.6708,17.6029,17.6482,206700.0
2010-04-28 11:40:00,23.41,23.48,23.4,23.44,71900.0,17.6482,17.7009,17.6406,17.6708,71900.0
2010-04-28 11:50:00,23.44,23.44,23.32,23.4,30800.0,17.6708,17.6708,17.5803,17.6406,30800.0
2010-04-28 12:00:00,23.4,23.4,23.25,23.28,31200.0,17.6406,17.6406,17.5275,17.5502,31200.0
2010-04-28 12:10:00,23.29,23.41,23.27,23.37,28800.0,17.5577,17.6482,17.5426,17.618,28800.0
2010-04-28 12:20:00,23.37,23.48,23.33,23.47,24300.0,17.618,17.7009,17.5879,17.6934,24300.0
2010-04-28 12:30:00,23.46,23.51,23.42,23.43,22300.0,17.6859,17.7236,17.6557,17.6632,22300.0
2010-04-28 12:40:00,23.43,23.55,23.43,23.5,33300.0,17.6632,17.7537,17.6632,17.716,33300.0
2010-04-28 12:50:00,23.5,23.54,23.47,23.5,38700.0,17.716,17.7462,17.6934,17.716,38700.0
2010-04-28 13:00:00,23.5,23.58,23.5,23.58,16900.0,17.716,17.7763,17.716,17.7763,16900.0
2010-04-28 13:10:00,23.58,23.58,23.55,23.57,47000.0,17.7763,17.7763,17.7537,17.7688,47000.0
2010-04-28 13:20:00,23.57,23.58,23.54,23.56,49300.0,17.7688,17.7763,17.7462,17.7612,49300.0
2010-04-28 13:30:00,23.56,23.57,23.5,23.5,80900.0,17.7612,17.7688,17.716,17.716,80900.0
2010-04-28 13:40:00,23.5,23.52,23.47,23.5,30900.0,17.716,17.7311,17.6934,17.716,30900.0
2010-04-28 13:50:00,23.5,23.56,23.5,23.51,34000.0,17.716,17.7612,17.716,17.7236,34000.0
2010-04-28 14:00:00,23.52,23.57,23.51,23.56,33100.0,17.7311,17.7688,17.7236,17.7612,33100.0
2010-04-28 14:10:00,23.56,23.59,23.51,23.52,55100.0,17.7612,17.7839,17.7236,17.7311,55100.0
2010-04-28 14:20:00,23.53,23.67,23.5,23.59,53500.0,17.7386,17.8442,17.716,17.7839,53500.0
2010-04-28 14:30:00,23.6,23.65,23.54,23.61,37300.0,17.7914,17.8291,17.7462,17.7989,37300.0
2010-04-28 14:40:00,23.6,23.64,23.48,23.49,95000.0,17.7914,17.8216,17.7009,17.7085,95000.0
2010-04-28 14:50:00,23.48,23.57,23.46,23.57,41400.0,17.7009,17.7688,17.6859,17.7688,41400.0
2010-04-28 15:00:00,23.57,23.61,23.48,23.49,129900.0,17.7688,17.7989,17.7009,17.7085,129900.0
2010-04-28 15:10:00,23.5,23.54,23.48,23.52,76600.0,17.716,17.7462,17.7009,17.7311,76600.0
2010-04-28 15:20:00,23.52,23.55,23.49,23.5,70400.0,17.7311,17.7537,17.7085,17.716,70400.0
2010-04-28 15:30:00,23.51,23.55,23.49,23.49,107800.0,17.7236,17.7537,17.7085,17.7085,107800.0
2010-04-28 15:40:00,23.49,23.53,23.47,23.47,143800.0,17.7085,17.7386,17.6934,17.6934,143800.0
2010-04-28 15:50:00,23.47,23.59,23.47,23.59,289000.0,17.6934,17.7839,17.6934,17.7839,289000.0
2010-04-29 09:30:00,23.67,23.83,23.64,23.81,70700.0,17.8442,17.9648,17.8216,17.9497,70700.0
2010-04-29 09:40:00,23.81,23.89,23.81,23.84,68100.0,17.9497,18.01,17.9497,17.9723,68100.0
2010-04-29 09:50:00,23.85,23.88,23.7,23.71,60700.0,17.9799,18.0025,17.8668,17.8743,60700.0
2010-04-29 10:00:00,23.71,23.82,23.68,23.74,83000.0,17.8743,17.9573,17.8517,17.8969,83000.0
2010-04-29 10:10:00,23.75,23.76,23.65,23.67,42700.0,17.9045,17.912,17.8291,17.8442,42700.0
2010-04-29 10:20:00,23.68,23.9,23.67,23.9,42500.0,17.8517,18.0176,17.8442,18.0176,42500.0
2010-04-29 10:30:00,23.9,23.94,23.82,23.89,81300.0,18.0176,18.0477,17.9573,18.01,81300.0
2010-04-29 10:40:00,23.89,23.92,23.83,23.9,38300.0,18.01,18.0326,17.9648,18.0176,38300.0
2010-04-29 10:50:00,23.89,23.93,23.8,23.8,41400.0,18.01,18.0402,17.9422,17.9422,41400.0
2010-04-29 11:00:00,23.81,23.83,23.71,23.75,36700.0,17.9497,17.9648,17.8743,17.9045,36700.0
2010-04-29 11:10:00,23.75,23.78,23.71,23.71,41300.0,17.9045,17.9271,17.8743,17.8743,41300.0
2010-04-29 11:20:00,23.71,23.77,23.69,23.76,66300.0,17.8743,17.9196,17.8593,17.912,66300.0
2010-04-29 11:30:00,23.77,23.79,23.72,23.73,39000.0,17.9196,17.9346,17.8819,17.8894,39000.0
2010-04-29 11:40:00,23.73,23.75,23.66,23.67,23000.0,17.8894,17.9045,17.8366,17.8442,23000.0
2010-04-29 11:50:00,23.67,23.69,23.66,23.69,26400.0,17.8442,17.8593,17.8366,17.8593,26400.0
2010-04-29 12:00:00,23.69,23.76,23.68,23.7,35000.0,17.8593,17.912,17.8517,17.8668,35000.0
2010-04-29 12:10:00,23.7,23.76,23.69,23.72,34000.0,17.8668,17.912,17.8593,17.8819,34000.0
2010-04-29 12:20:00,23.72,23.75,23.67,23.7,35400.0,17.8819,17.9045,17.8442,17.8668,35400.0
2010-04-29 12:30:00,23.72,23.76,23.67,23.68,70600.0,17.8819,17.912,17.8442,17.8517,70600.0
2010-04-29 12:40:00,23.67,23.77,23.67,23.76,35900.0,17.8442,17.9196,17.8442,17.912,35900.0
2010-04-29 12:50:00,23.76,23.77,23.75,23.76,33000.0,17.912,17.9196,17.9045,17.912,33000.0
2010-04-29 13:00:00,23.75,23.75,23.65,23.66,71100.0,17.9045,17.9045,17.8291,17.8366,71100.0
2010-04-29 13:10:00,23.65,23.71,23.65,23.7,54900.0,17.8291,17.8743,17.8291,17.8668,54900.0
2010-04-29 13:20:00,23.69,23.76,23.65,23.74,111200.0,17.8593,17.912,17.8291,17.8969,111200.0
2010-04-29 13:30:00,23.74,23.76,23.72,23.74,31800.0,17.8969,17.912,17.8819,17.8969,31800.0
2010-04-29 13:40:00,23.73,23.75,23.7,23.72,40300.0,17.8894,17.9045,17.8668,17.8819,40300.0
2010-04-29 13:50:00,23.72,23.74,23.69,23.74,45900.0,17.8819,17.8969,17.8593,17.8969,45900.0
2010-04-29 14:00:00,23.74,23.75,23.69,23.7,75000.0,17.8969,17.9045,17.8593,17.8668,75000.0
2010-04-29 14:10:00,23.7,23.73,23.69,23.72,14500.0,17.8668,17.8894,17.8593,17.8819,14500.0
2010-04-29 14:20:00,23.71,23.73,23.64,23.67,152900.0,17.8743,17.8894,17.8216,17.8442,152900.0
2010-04-29 14:30:00,23.67,23.67,23.63,23.67,47500.0,17.8442,17.8442,17.814,17.8442,47500.0
2010-04-29 14:40:00,23.66,23.68,23.55,23.57,113600.0,17.8366,17.8517,17.7537,17.7688,113600.0
2010-04-29 14:50:00,23.58,23.6,23.55,23.6,53500.0,17.7763,17.7914,17.7537,17.7914,53500.0
2010-04-29 15:00:00,23.6,23.61,23.59,23.6,38600.0,17.7914,17.7989,17.7839,17.7914,38600.0
2010-04-29 15:10:00,23.61,23.63,23.6,23.63,14900.0,17.7989,17.814,17.7914,17.814,14900.0
2010-04-29 15:20:00,23.63,23.64,23.62,23.62,108700.0,17.814,17.8216,17.8065,17.8065,108700.0
2010-04-29 15:30:00,23.63,23.67,23.62,23.67,202100.0,17.814,17.8442,17.8065,17.8442,202100.0
2010-04-29 15:40:00,23.67,23.77,23.66,23.77,166400.0,17.8442,17.9196,17.8366,17.9196,166400.0
2010-04-29 15:50:00,23.77,23.83,23.7,23.78,299100.0,17.9196,17.9648,17.8668,17.9271,299100.0
2010-04-30 09:30:00,23.86,23.94,23.8,23.85,50900.0,17.9874,18.0477,17.9422,17.9799,50900.0
2010-04-30 09:40:00,23.86,23.95,23.84,23.88,42000.0,17.9874,18.0553,17.9723,18.0025,42000.0
2010-04-30 09:50:00,23.87,23.99,23.85,23.99,317300.0,17.995,18.0854,17.9799,18.0854,317300.0
2010-04-30 10:00:00,23.99,24.0,23.91,23.98,80600.0,18.0854,18.093,18.0251,18.0779,80600.0
2010-04-30 10:10:00,23.98,24.04,23.93,23.99,85600.0,18.0779,18.1231,18.0402,18.0854,85600.0
2010-04-30 10:20:00,23.98,24.15,23.97,24.15,108600.0,18.0779,18.206,18.0703,18.206,108600.0
2010-04-30 10:30:00,24.15,24.18,24.1,24.16,146600.0,18.206,18.2287,18.1683,18.2136,146600.0
2010-04-30 10:40:00,24.16,24.39,24.15,24.3,132600.0,18.2136,18.387,18.206,18.3191,132600.0
2010-04-30 10:50:00,24.3,24.37,24.25,24.26,47600.0,18.3191,18.3719,18.2814,18.289,47600.0
2010-04-30 11:00:00,24.26,24.28,24.22,24.27,68300.0,18.289,18.304,18.2588,18.2965,68300.0
2010-04-30 11:10:00,24.26,24.39,24.25,24.38,146400.0,18.289,18.387,18.2814,18.3794,146400.0
2010-04-30 11:20:00,24.38,24.46,24.34,24.42,130900.0,18.3794,18.4397,18.3493,18.4096,130900.0
2010-04-30 11:30:00,24.42,24.48,24.39,24.46,115700.0,18.4096,18.4548,18.387,18.4397,115700.0
2010-04-30 11:40:00,24.47,24.54,24.46,24.54,92500.0,18.4473,18.5,18.4397,18.5,92500.0
2010-04-30 11:50:00,24.54,24.63,24.52,24.63,169600.0,18.5,18.5679,18.485,18.5679,169600.0
2010-04-30 12:00:00,24.63,24.74,24.54,24.56,131000.0,18.5679,18.6508,18.5,18.5151,131000.0
2010-04-30 12:10:00,24.56,24.59,24.48,24.48,127200.0,18.5151,18.5377,18.4548,18.4548,127200.0
2010-04-30 12:20:00,24.49,24.49,24.41,24.46,50400.0,18.4624,18.4624,18.402,18.4397,50400.0
2010-04-30 12:30:00,24.45,24.49,24.43,24.47,40900.0,18.4322,18.4624,18.4171,18.4473,40900.0
2010-04-30 12:40:00,24.47,24.53,24.47,24.52,33000.0,18.4473,18.4925,18.4473,18.485,33000.0
2010-04-30 12:50:00,24.51,24.51,24.43,24.48,55100.0,18.4774,18.4774,18.4171,18.4548,55100.0
2010-04-30 13:00:00,24.48,24.49,24.43,24.44,64000.0,18.4548,18.4624,18.4171,18.4247,64000.0
2010-04-30 13:10:00,24.45,24.47,24.43,24.47,53500.0,18.4322,18.4473,18.4171,18.4473,53500.0
2010-04-30 13:20:00,24.46,24.51,24.45,24.51,23000.0,18.4397,18.4774,18.4322,18.4774,23000.0
2010-04-30 13:30:00,24.51,24.51,24.47,24.49,37800.0,18.4774,18.4774,18.4473,18.4624,37800.0
2010-04-30 13:40:00,24.5,24.53,24.49,24.5,47400.0,18.4699,18.4925,18.4624,18.4699,47400.0
2010-04-30 13:50:00,24.5,24.52,24.42,24.43,73100.0,18.4699,18.485,18.4096,18.4171,73100.0
2010-04-30 14:00:00,24.43,24.48,24.4,24.46,63100.0,18.4171,18.4548,18.3945,18.4397,63100.0
2010-04-30 14:10:00,24.46,24.49,24.42,24.45,38500.0,18.4397,18.4624,18.4096,18.4322,38500.0
2010-04-30 14:20:00,24.45,24.48,24.44,24.45,43000.0,18.4322,18.4548,18.4247,18.4322,43000.0
2010-04-30 14:30:00,24.45,24.46,24.32,24.32,59300.0,18.4322,18.4397,18.3342,18.3342,59300.0
2010-04-30 14:40:00,24.32,24.32,24.27,24.29,52700.0,18.3342,18.3342,18.2965,18.3116,52700.0
2010-04-30 14:50:00,24.29,24.31,24.23,24.27,63600.0,18.3116,18.3267,18.2663,18.2965,63600.0
2010-04-30 15:00:00,24.27,24.29,24.22,24.28,60000.0,18.2965,18.3116,18.2588,18.304,60000.0
2010-04-30 15:10:00,24.27,24.31,24.26,24.27,64800.0,18.2965,18.3267,18.289,18.2965,64800.0
2010-04-30 15:20:00,24.27,24.31,24.27,24.29,66700.0,18.2965,18.3267,18.2965,18.3116,66700.0
2010-04-30 15:30:00,24.3,24.3,24.23,24.23,77700.0,18.3191,18.3191,18.2663,18.2663,77700.0
2010-04-30 15:40:00,24.23,24.26,24.18,24.22,195600.0,18.2663,18.289,18.2287,18.2588,195600.0
2010-04-30 15:50:00,24.21,24.26,24.16,24.17,426200.0,18.2513,18.289,18.2136,18.2211,426200.0
2010-05-03 09:30:00,24.34,24.34,24.08,24.26,97400.0,18.3493,18.3493,18.1533,18.289,97400.0
2010-05-03 09:40:00,24.26,24.43,24.26,24.33,70500.0,18.289,18.4171,18.289,18.3417,70500.0
2010-05-03 09:50:00,24.34,24.34,24.3,24.32,73800.0,18.3493,18.3493,18.3191,18.3342,73800.0
2010-05-03 10:00:00,24.33,24.39,24.3,24.38,60800.0,18.3417,18.387,18.3191,18.3794,60800.0
2010-05-03 10:10:00,24.39,24.43,24.38,24.4,69000.0,18.387,18.4171,18.3794,18.3945,69000.0
2010-05-03 10:20:00,24.4,24.47,24.4,24.42,58600.0,18.3945,18.4473,18.3945,18.4096,58600.0
2010-05-03 10:30:00,24.43,24.51,24.42,24.51,72600.0,18.4171,18.4774,18.4096,18.4774,72600.0
2010-05-03 10:40:00,24.51,24.56,24.47,24.51,83100.0,18.4774,18.5151,18.4473,18.4774,83100.0
2010-05-03 10:50:00,24.51,24.55,24.48,24.51,102300.0,18.4774,18.5076,18.4548,18.4774,102300.0
2010-05-03 11:00:00,24.51,24.51,24.4,24.4,95900.0,18.4774,18.4774,18.3945,18.3945,95900.0
2010-05-03 11:10:00,24.41,24.43,24.4,24.42,71200.0,18.402,18.4171,18.3945,18.4096,71200.0
2010-05-03 11:20:00,24.42,24.45,24.41,24.41,83200.0,18.4096,18.4322,18.402,18.402,83200.0
2010-05-03 11:30:00,24.42,24.42,24.38,24.39,55900.0,18.4096,18.4096,18.3794,18.387,55900.0
2010-05-03 11:40:00,24.38,24.44,24.38,24.44,157400.0,18.3794,18.4247,18.3794,18.4247,157400.0
2010-05-03 11:50:00,24.44,24.51,24.43,24.49,113100.0,18.4247,18.4774,18.4171,18.4624,113100.0
2010-05-03 12:00:00,24.49,24.55,24.49,24.49,141600.0,18.4624,18.5076,18.4624,18.4624,141600.0
2010-05-03 12:10:00,24.49,24.5,24.48,24.49,56000.0,18.4624,18.4699,18.4548,18.4624,56000.0
2010-05-03 12:20:00,24.49,24.63,24.49,24.6,143500.0,18.4624,18.5679,18.4624,18.5453,143500.0
2010-05-03 12:30:00,24.61,24.65,24.58,24.65,60300.0,18.5528,18.583,18.5302,18.583,60300.0
2010-05-03 12:40:00,24.65,24.73,24.65,24.7,117000.0,18.583,18.6433,18.583,18.6207,117000.0
2010-05-03 12:50:00,24.7,24.81,24.66,24.81,82500.0,18.6207,18.7036,18.5905,18.7036,82500.0
2010-05-03 13:00:00,24.81,24.85,24.79,24.82,161000.0,18.7036,18.7337,18.6885,18.7111,161000.0
2010-05-03 13:10:00,24.82,24.87,24.82,24.85,64900.0,18.7111,18.7488,18.7111,18.7337,64900.0
2010-05-03 13:20:00,24.85,24.89,24.82,24.82,74100.0,18.7337,18.7639,18.7111,18.7111,74100.0
2010-05-03 13:30:00,24.82,24.89,24.78,24.88,93000.0,18.7111,18.7639,18.681,18.7564,93000.0
2010-05-03 13:40:00,24.88,24.91,24.88,24.89,72900.0,18.7564,18.779,18.7564,18.7639,72900.0
2010-05-03 13:50:00,24.89,24.9,24.88,24.9,54900.0,18.7639,18.7714,18.7564,18.7714,54900.0
2010-05-03 14:00:00,24.9,24.91,24.86,24.9,84600.0,18.7714,18.779,18.7413,18.7714,84600.0
2010-05-03 14:10:00,24.9,24.93,24.89,24.92,58300.0,18.7714,18.7941,18.7639,18.7865,58300.0
2010-05-03 14:20:00,24.93,25.13,24.93,25.13,112800.0,18.7941,18.9448,18.7941,18.9448,112800.0
2010-05-03 14:30:00,25.14,25.14,25.07,25.11,171400.0,18.9524,18.9524,18.8996,18.9298,171400.0
2010-05-03 14:40:00,25.11,25.11,24.98,25.02,66800.0,18.9298,18.9298,18.8317,18.8619,66800.0
2010-05-03 14:50:00,25.02,25.03,24.98,25.0,114400.0,18.8619,18.8694,18.8317,18.8468,114400.0
2010-05-03 15:00:00,25.0,25.0,24.97,24.98,82900.0,18.8468,18.8468,18.8242,18.8317,82900.0
2010-05-03 15:10:00,24.97,24.99,24.94,24.97,108900.0,18.8242,18.8393,18.8016,18.8242,108900.0
2010-05-03 15:20:00,24.97,25.0,24.94,25.0,116600.0,18.8242,18.8468,18.8016,18.8468,116600.0
2010-05-03 15:30:00,25.0,25.08,24.99,25.06,200700.0,18.8468,18.9071,18.8393,18.8921,200700.0
2010-05-03 15:40:00,25.06,25.13,25.06,25.13,229700.0,18.8921,18.9448,18.8921,18.9448,229700.0
2010-05-03 15:50:00,25.13,25.19,25.11,25.17,532100.0,18.9448,18.9901,18.9298,18.975,532100.0
2010-05-04 09:30:00,24.83,24.95,24.58,24.93,132100.0,18.7187,18.8091,18.5302,18.7941,132100.0
2010-05-04 09:40:00,24.93,25.0,24.78,24.91,112800.0,18.7941,18.8468,18.681,18.779,112800.0
2010-05-04 09:50:00,24.91,24.91,24.8,24.82,106000.0,18.779,18.779,18.6961,18.7111,106000.0
2010-05-04 10:00:00,24.84,24.95,24.79,24.87,78900.0,18.7262,18.8091,18.6885,18.7488,78900.0
2010-05-04 10:10:00,24.86,24.89,24.79,24.83,93500.0,18.7413,18.7639,18.6885,18.7187,93500.0
2010-05-04 10:20:00,24.82,24.89,24.8,24.85,84700.0,18.7111,18.7639,18.6961,18.7337,84700.0
2010-05-04 10:30:00,24.85,24.86,24.65,24.67,161700.0,18.7337,18.7413,18.583,18.598,161700.0
2010-05-04 10:40:00,24.68,24.71,24.66,24.69,99700.0,18.6056,18.6282,18.5905,18.6131,99700.0
2010-05-04 10:50:00,24.69,24.75,24.68,24.72,141800.0,18.6131,18.6584,18.6056,18.6357,141800.0
2010-05-04 11:00:00,24.71,24.78,24.71,24.76,138700.0,18.6282,18.681,18.6282,18.6659,138700.0
2010-05-04 11:10:00,24.76,24.81,24.73,24.8,69600.0,18.6659,18.7036,18.6433,18.6961,69600.0
2010-05-04 11:20:00,24.8,24.84,24.71,24.75,66400.0,18.6961,18.7262,18.6282,18.6584,66400.0
2010-05-04 11:30:00,24.74,24.8,24.7,24.7,44000.0,18.6508,18.6961,18.6207,18.6207,44000.0
2010-05-04 11:40:00,24.7,24.74,24.65,24.67,75800.0,18.6207,18.6508,18.583,18.598,75800.0
2010-05-04 11:50:00,24.66,24.68,24.63,24.68,62000.0,18.5905,18.6056,18.5679,18.6056,62000.0
2010-05-04 12:00:00,24.68,24.77,24.66,24.67,103400.0,18.6056,18.6734,18.5905,18.598,103400.0
2010-05-04 12:10:00,24.66,24.72,24.63,24.64,49200.0,18.5905,18.6357,18.5679,18.5754,49200.0
2010-05-04 12:20:00,24.64,24.68,24.53,24.57,117000.0,18.5754,18.6056,18.4925,18.5227,117000.0
2010-05-04 12:30:00,24.57,24.64,24.54,24.54,48300.0,18.5227,18.5754,18.5,18.5,48300.0
2010-05-04 12:40:00,24.54,24.63,24.5,24.62,72000.0,18.5,18.5679,18.4699,18.5604,72000.0
2010-05-04 12:50:00,24.61,24.66,24.55,24.55,44100.0,18.5528,18.5905,18.5076,18.5076,44100.0
2010-05-04 13:00:00,24.55,24.56,24.47,24.48,63700.0,18.5076,18.5151,18.4473,18.4548,63700.0
2010-05-04 13:10:00,24.48,24.48,24.4,24.41,62700.0,18.4548,18.4548,18.3945,18.402,62700.0
2010-05-04 13:20:00,24.41,24.45,24.35,24.35,51100.0,18.402,18.4322,18.3568,18.3568,51100.0
2010-05-04 13:30:00,24.35,24.44,24.35,24.39,43800.0,18.3568,18.4247,18.3568,18.387,43800.0
2010-05-04 13:40:00,24.4,24.41,24.31,24.38,58200.0,18.3945,18.402,18.3267,18.3794,58200.0
2010-05-04 13:50:00,24.38,24.39,24.29,24.34,57500.0,18.3794,18.387,18.3116,18.3493,57500.0
2010-05-04 14:00:00,24.34,24.35,24.27,24.29,77800.0,18.3493,18.3568,18.2965,18.3116,77800.0
2010-05-04 14:10:00,24.29,24.33,24.21,24.22,194600.0,18.3116,18.3417,18.2513,18.2588,194600.0
2010-05-04 14:20:00,24.21,24.22,24.12,24.16,126600.0,18.2513,18.2588,18.1834,18.2136,126600.0
2010-05-04 14:30:00,24.16,24.26,24.16,24.23,118800.0,18.2136,18.289,18.2136,18.2663,118800.0
2010-05-04 14:40:00,24.23,24.32,24.23,24.28,134300.0,18.2663,18.3342,18.2663,18.304,134300.0
2010-05-04 14:50:00,24.28,24.33,24.25,24.29,111800.0,18.304,18.3417,18.2814,18.3116,111800.0
2010-05-04 15:00:00,24.29,24.35,24.25,24.3,74800.0,18.3116,18.3568,18.2814,18.3191,74800.0
2010-05-04 15:10:00,24.3,24.31,24.25,24.27,79800.0,18.3191,18.3267,18.2814,18.2965,79800.0
2010-05-04 15:20:00,24.27,24.28,24.23,24.28,100800.0,18.2965,18.304,18.2663,18.304,100800.0
2010-05-04 15:30:00,24.27,24.28,24.21,24.21,142600.0,18.2965,18.304,18.2513,18.2513,142600.0
2010-05-04 15:40:00,24.21,24.23,24.15,24.18,257800.0,18.2513,18.2663,18.206,18.2287,257800.0
2010-05-04 15:50:00,24.18,24.32,24.16,24.29,376600.0,18.2287,18.3342,18.2136,18.3116,376600.0
2010-05-05 09:30:00,23.94,24.15,23.65,23.72,140300.0,18.0477,18.206,17.8291,17.8819,140300.0
2010-05-05 09:40:00,23.66,23.72,23.4,23.54,130800.0,17.8366,17.8819,17.6406,17.7462,130800.0
2010-05-05 09:50:00,23.55,23.77,23.51,23.74,200100.0,17.7537,17.9196,17.7236,17.8969,200100.0
2010-05-05 10:00:00,23.75,23.82,23.67,23.78,167900.0,17.9045,17.9573,17.8442,17.9271,167900.0
2010-05-05 10:10:00,23.78,24.0,23.75,23.95,125300.0,17.9271,18.093,17.9045,18.0553,125300.0
2010-05-05 10:20:00,23.96,24.08,23.92,23.93,91900.0,18.0628,18.1533,18.0326,18.0402,91900.0
2010-05-05 10:30:00,23.93,23.99,23.82,23.83,80300.0,18.0402,18.0854,17.9573,17.9648,80300.0
2010-05-05 10:40:00,23.83,24.01,23.82,23.98,55200.0,17.9648,18.1005,17.9573,18.0779,55200.0
2010-05-05 10:50:00,23.99,24.0,23.88,23.93,91700.0,18.0854,18.093,18.0025,18.0402,91700.0
2010-05-05 11:00:00,23.93,23.93,23.79,23.88,79700.0,18.0402,18.0402,17.9346,18.0025,79700.0
2010-05-05 11:10:00,23.88,23.9,23.82,23.86,38500.0,18.0025,18.0176,17.9573,17.9874,38500.0
2010-05-05 11:20:00,23.86,23.92,23.81,23.83,53900.0,17.9874,18.0326,17.9497,17.9648,53900.0
2010-05-05 11:30:00,23.83,23.83,23.75,23.75,50500.0,17.9648,17.9648,17.9045,17.9045,50500.0
2010-05-05 11:40:00,23.75,23.9,23.75,23.88,68900.0,17.9045,18.0176,17.9045,18.0025,68900.0
2010-05-05 11:50:00,23.88,24.01,23.85,24.0,56600.0,18.0025,18.1005,17.9799,18.093,56600.0
2010-05-05 12:00:00,24.0,24.1,24.0,24.09,49300.0,18.093,18.1683,18.093,18.1608,49300.0
2010-05-05 12:10:00,24.1,24.17,24.08,24.16,43600.0,18.1683,18.2211,18.1533,18.2136,43600.0
2010-05-05 12:20:00,24.16,24.17,24.08,24.11,55400.0,18.2136,18.2211,18.1533,18.1759,55400.0
2010-05-05 12:30:00,24.11,24.13,24.09,24.11,30900.0,18.1759,18.191,18.1608,18.1759,30900.0
2010-05-05 12:40:00,24.12,24.13,23.98,24.1,67900.0,18.1834,18.191,18.0779,18.1683,67900.0
2010-05-05 12:50:00,24.1,24.1,24.03,24.03,29200.0,18.1683,18.1683,18.1156,18.1156,29200.0
2010-05-05 13:00:00,24.03,24.05,23.98,24.0,26200.0,18.1156,18.1306,18.0779,18.093,26200.0
2010-05-05 13:10:00,24.01,24.04,23.97,24.03,22100.0,18.1005,18.1231,18.0703,18.1156,22100.0
2010-05-05 13:20:00,24.03,24.11,24.03,24.03,23700.0,18.1156,18.1759,18.1156,18.1156,23700.0
2010-05-05 13:30:00,24.04,24.09,24.01,24.06,51700.0,18.1231,18.1608,18.1005,18.1382,51700.0
2010-05-05 13:40:00,24.05,24.07,23.98,24.05,37300.0,18.1306,18.1457,18.0779,18.1306,37300.0
2010-05-05 13:50:00,24.04,24.04,23.92,23.92,35000.0,18.1231,18.1231,18.0326,18.0326,35000.0
2010-05-05 14:00:00,23.92,23.92,23.86,23.86,46800.0,18.0326,18.0326,17.9874,17.9874,46800.0
2010-05-05 14:10:00,23.86,23.87,23.8,23.81,44900.0,17.9874,17.995,17.9422,17.9497,44900.0
2010-05-05 14:20:00,23.8,23.84,23.75,23.75,64900.0,17.9422,17.9723,17.9045,17.9045,64900.0
2010-05-05 14:30:00,23.75,23.76,23.66,23.66,122300.0,17.9045,17.912,17.8366,17.8366,122300.0
2010-05-05 14:40:00,23.67,23.71,23.65,23.65,124200.0,17.8442,17.8743,17.8291,17.8291,124200.0
2010-05-05 14:50:00,23.65,23.74,23.65,23.72,129200.0,17.8291,17.8969,17.8291,17.8819,129200.0
2010-05-05 15:00:00,23.73,23.77,23.7,23.72,145300.0,17.8894,17.9196,17.8668,17.8819,145300.0
2010-05-05 15:10:00,23.71,23.77,23.67,23.67,105500.0,17.8743,17.9196,17.8442,17.8442,105500.0
2010-05-05 15:20:00,23.68,23.73,23.67,23.71,158900.0,17.8517,17.8894,17.8442,17.8743,158900.0
2010-05-05 15:30:00,23.71,23.75,23.67,23.68,237800.0,17.8743,17.9045,17.8442,17.8517,237800.0
2010-05-05 15:40:00,23.68,23.71,23.65,23.7,218300.0,17.8517,17.8743,17.8291,17.8668,218300.0
2010-05-05 15:50:00,23.7,23.75,23.67,23.67,374100.0,17.8668,17.9045,17.8442,17.8442,374100.0
2010-05-06 09:30:00,23.59,23.59,23.25,23.3,602200.0,17.7839,17.7839,17.5275,17.5652,602200.0
2010-05-06 09:40:00,23.31,23.4,23.25,23.38,153900.0,17.5728,17.6406,17.5275,17.6256,153900.0
2010-05-06 09:50:00,23.39,23.44,23.26,23.35,177100.0,17.6331,17.6708,17.5351,17.6029,177100.0
2010-05-06 10:00:00,23.35,23.44,23.33,23.39,293300.0,17.6029,17.6708,17.5879,17.6331,293300.0
2010-05-06 10:10:00,23.37,23.43,23.29,23.41,141800.0,17.618,17.6632,17.5577,17.6482,141800.0
2010-05-06 10:20:00,23.41,23.43,23.22,23.23,97300.0,17.6482,17.6632,17.5049,17.5125,97300.0
2010-05-06 10:30:00,23.23,23.27,23.01,23.09,242300.0,17.5125,17.5426,17.3466,17.4069,242300.0
2010-05-06 10:40:00,23.09,23.09,22.8,22.93,351000.0,17.4069,17.4069,17.1883,17.2863,351000.0
2010-05-06 10:50:00,22.94,23.09,22.93,23.09,159000.0,17.2938,17.4069,17.2863,17.4069,159000.0
2010-05-06 11:00:00,23.09,23.25,23.07,23.21,118200.0,17.4069,17.5275,17.3919,17.4974,118200.0
2010-05-06 11:10:00,23.2,23.23,22.92,22.99,296600.0,17.4899,17.5125,17.2788,17.3315,296600.0
2010-05-06 11:20:00,22.99,23.15,22.97,23.07,122700.0,17.3315,17.4522,17.3165,17.3919,122700.0
2010-05-06 11:30:00,23.07,23.13,23.05,23.08,106100.0,17.3919,17.4371,17.3768,17.3994,106100.0
2010-05-06 11:40:00,23.08,23.11,23.0,23.01,107300.0,17.3994,17.422,17.3391,17.3466,107300.0
2010-05-06 11:50:00,23.0,23.11,23.0,23.09,105200.0,17.3391,17.422,17.3391,17.4069,105200.0
2010-05-06 12:00:00,23.09,23.21,23.07,23.13,74300.0,17.4069,17.4974,17.3919,17.4371,74300.0
2010-05-06 12:10:00,23.14,23.24,23.13,23.23,94700.0,17.4446,17.52,17.4371,17.5125,94700.0
2010-05-06 12:20:00,23.23,23.24,23.14,23.21,64200.0,17.5125,17.52,17.4446,17.4974,64200.0
2010-05-06 12:30:00,23.21,23.25,23.18,23.24,65300.0,17.4974,17.5275,17.4748,17.52,65300.0
2010-05-06 12:40:00,23.24,23.25,23.12,23.15,90000.0,17.52,17.5275,17.4295,17.4522,90000.0
2010-05-06 12:50:00,23.14,23.22,23.14,23.18,58200.0,17.4446,17.5049,17.4446,17.4748,58200.0
2010-05-06 13:00:00,23.2,23.25,23.2,23.24,39100.0,17.4899,17.5275,17.4899,17.52,39100.0
2010-05-06 13:10:00,23.25,23.26,23.15,23.19,75500.0,17.5275,17.5351,17.4522,17.4823,75500.0
2010-05-06 13:20:00,23.2,23.23,23.08,23.23,91100.0,17.4899,17.5125,17.3994,17.5125,91100.0
2010-05-06 13:30:00,23.23,23.23,23.09,23.11,55200.0,17.5125,17.5125,17.4069,17.422,55200.0
2010-05-06 13:40:00,23.11,23.17,23.08,23.15,89500.0,17.422,17.4672,17.3994,17.4522,89500.0
2010-05-06 13:50:00,23.15,23.2,23.12,23.15,112100.0,17.4522,17.4899,17.4295,17.4522,112100.0
2010-05-06 14:00:00,23.16,23.19,23.04,23.05,109700.0,17.4597,17.4823,17.3692,17.3768,109700.0
2010-05-06 14:10:00,23.04,23.13,22.98,23.01,145100.0,17.3692,17.4371,17.324,17.3466,145100.0
2010-05-06 14:20:00,23.0,23.01,22.8,22.85,191000.0,17.3391,17.3466,17.1883,17.226,191000.0
2010-05-06 14:30:00,22.84,22.84,22.48,22.48,292100.0,17.2185,17.2185,16.9471,16.9471,292100.0
2010-05-06 14:40:00,22.48,22.59,21.8,22.36,493700.0,16.9471,17.03,16.4344,16.8566,493700.0
2010-05-06 14:50:00,22.37,22.72,22.22,22.72,125400.0,16.8641,17.128,16.7511,17.128,125400.0
2010-05-06 15:00:00,22.76,23.23,22.21,22.69,203900.0,17.1582,17.5125,16.7435,17.1054,203900.0
2010-05-06 15:10:00,22.68,22.85,22.39,22.75,288000.0,17.0978,17.226,16.8792,17.1506,288000.0
2010-05-06 15:20:00,22.75,22.86,22.44,22.73,188700.0,17.1506,17.2335,16.9169,17.1355,188700.0
2010-05-06 15:30:00,22.75,23.14,22.7,23.0,301800.0,17.1506,17.4446,17.1129,17.3391,301800.0
2010-05-06 15:40:00,23.0,23.14,22.92,23.01,346600.0,17.3391,17.4446,17.2788,17.3466,346600.0
2010-05-06 15:50:00,23.0,23.03,22.75,22.76,635200.0,17.3391,17.3617,17.1506,17.1582,635200.0
2010-05-07 09:30:00,22.75,23.23,22.72,23.12,83400.0,17.1506,17.5125,17.128,17.4295,83400.0
2010-05-07 09:40:00,23.13,23.35,23.0,23.19,115300.0,17.4371,17.6029,17.3391,17.4823,115300.0
2010-05-07 09:50:00,23.2,23.27,23.07,23.08,64500.0,17.4899,17.5426,17.3919,17.3994,64500.0
2010-05-07 10:00:00,23.09,23.12,22.72,22.75,130700.0,17.4069,17.4295,17.128,17.1506,130700.0
2010-05-07 10:10:00,22.76,22.78,22.58,22.63,147200.0,17.1582,17.1732,17.0225,17.0601,147200.0
2010-05-07 10:20:00,22.61,22.61,22.19,22.19,282700.0,17.0451,17.0451,16.7284,16.7284,282700.0
2010-05-07 10:30:00,22.2,22.34,22.1,22.32,233800.0,16.736,16.8415,16.6606,16.8264,233800.0
2010-05-07 10:40:00,22.32,22.52,22.25,22.47,134600.0,16.8264,16.9772,16.7737,16.9395,134600.0
2010-05-07 10:50:00,22.48,22.53,22.41,22.48,122600.0,16.9471,16.9848,16.8943,16.9471,122600.0
2010-05-07 11:00:00,22.48,22.7,22.44,22.7,146700.0,16.9471,17.1129,16.9169,17.1129,146700.0
2010-05-07 11:10:00,22.69,22.84,22.63,22.77,169600.0,17.1054,17.2185,17.0601,17.1657,169600.0
2010-05-07 11:20:00,22.76,22.81,22.63,22.63,85800.0,17.1582,17.1958,17.0601,17.0601,85800.0
2010-05-07 11:30:00,22.63,22.65,22.48,22.65,247100.0,17.0601,17.0752,16.9471,17.0752,247100.0
2010-05-07 11:40:00,22.65,22.83,22.63,22.79,138700.0,17.0752,17.2109,17.0601,17.1808,138700.0
2010-05-07 11:50:00,22.8,22.96,22.72,22.93,162000.0,17.1883,17.3089,17.128,17.2863,162000.0
2010-05-07 12:00:00,22.93,23.0,22.89,22.93,112600.0,17.2863,17.3391,17.2562,17.2863,112600.0
2010-05-07 12:10:00,22.93,22.93,22.81,22.84,125800.0,17.2863,17.2863,17.1958,17.2185,125800.0
2010-05-07 12:20:00,22.83,22.88,22.61,22.67,125100.0,17.2109,17.2486,17.0451,17.0903,125100.0
2010-05-07 12:30:00,22.68,22.74,22.58,22.66,116600.0,17.0978,17.1431,17.0225,17.0828,116600.0
2010-05-07 12:40:00,22.67,22.79,22.65,22.69,85900.0,17.0903,17.1808,17.0752,17.1054,85900.0
2010-05-07 12:50:00,22.7,22.75,22.51,22.51,135600.0,17.1129,17.1506,16.9697,16.9697,135600.0
2010-05-07 13:00:00,22.51,22.63,22.5,22.52,69200.0,16.9697,17.0601,16.9621,16.9772,69200.0
2010-05-07 13:10:00,22.52,22.72,22.47,22.64,80200.0,16.9772,17.128,16.9395,17.0677,80200.0
2010-05-07 13:20:00,22.66,22.71,22.63,22.65,54400.0,17.0828,17.1205,17.0601,17.0752,54400.0
2010-05-07 13:30:00,22.66,22.77,22.65,22.72,98700.0,17.0828,17.1657,17.0752,17.128,98700.0
2010-05-07 13:40:00,22.72,22.82,22.71,22.75,115200.0,17.128,17.2034,17.1205,17.1506,115200.0
2010-05-07 13:50:00,22.75,22.75,22.63,22.69,108000.0,17.1506,17.1506,17.0601,17.1054,108000.0
2010-05-07 14:00:00,22.69,22.74,22.64,22.66,101700.0,17.1054,17.1431,17.0677,17.0828,101700.0
2010-05-07 14:10:00,22.66,22.75,22.62,22.75,77700.0,17.0828,17.1506,17.0526,17.1506,77700.0
2010-05-07 14:20:00,22.75,22.78,22.67,22.68,267100.0,17.1506,17.1732,17.0903,17.0978,267100.0
2010-05-07 14:30:00,22.67,22.77,22.62,22.76,157300.0,17.0903,17.1657,17.0526,17.1582,157300.0
2010-05-07 14:40:00,22.76,22.84,22.66,22.66,163200.0,17.1582,17.2185,17.0828,17.0828,163200.0
2010-05-07 14:50:00,22.66,22.67,22.56,22.6,105600.0,17.0828,17.0903,17.0074,17.0375,105600.0
2010-05-07 15:00:00,22.6,22.69,22.54,22.63,174200.0,17.0375,17.1054,16.9923,17.0601,174200.0
2010-05-07 15:10:00,22.63,22.69,22.57,22.66,185400.0,17.0601,17.1054,17.0149,17.0828,185400.0
2010-05-07 15:20:00,22.66,22.72,22.53,22.56,241400.0,17.0828,17.128,16.9848,17.0074,241400.0
2010-05-07 15:30:00,22.55,22.61,22.51,22.57,431500.0,16.9998,17.0451,16.9697,17.0149,431500.0
2010-05-07 15:40:00,22.58,22.72,22.58,22.65,329300.0,17.0225,17.128,17.0225,17.0752,329300.0
2010-05-07 15:50:00,22.65,22.75,22.59,22.67,413700.0,17.0752,17.1506,17.03,17.0903,413700.0
2010-05-10 09:30:00,23.63,23.91,22.93,23.49,141100.0,17.814,18.0251,17.2863,17.7085,141100.0
2010-05-10 09:40:00,23.5,23.51,23.33,23.38,149500.0,17.716,17.7236,17.5879,17.6256,149500.0
2010-05-10 09:50:00,23.38,23.39,23.05,23.1,300500.0,17.6256,17.6331,17.3768,17.4145,300500.0
2010-05-10 10:00:00,23.1,23.11,22.8,22.91,243500.0,17.4145,17.422,17.1883,17.2712,243500.0
2010-05-10 10:10:00,22.91,23.09,22.88,23.09,209900.0,17.2712,17.4069,17.2486,17.4069,209900.0
2010-05-10 10:20:00,23.1,23.1,22.82,22.82,168100.0,17.4145,17.4145,17.2034,17.2034,168100.0
2010-05-10 10:30:00,22.83,22.85,22.64,22.74,318000.0,17.2109,17.226,17.0677,17.1431,318000.0
2010-05-10 10:40:00,22.74,22.78,22.68,22.77,148800.0,17.1431,17.1732,17.0978,17.1657,148800.0
2010-05-10 10:50:00,22.77,22.79,22.64,22.68,125400.0,17.1657,17.1808,17.0677,17.0978,125400.0
2010-05-10 11:00:00,22.69,22.82,22.68,22.76,122500.0,17.1054,17.2034,17.0978,17.1582,122500.0
2010-05-10 11:10:00,22.76,22.76,22.6,22.64,133600.0,17.1582,17.1582,17.0375,17.0677,133600.0
2010-05-10 11:20:00,22.65,22.65,22.5,22.54,174600.0,17.0752,17.0752,16.9621,16.9923,174600.0
2010-05-10 11:30:00,22.55,22.6,22.45,22.58,138900.0,16.9998,17.0375,16.9245,17.0225,138900.0
2010-05-10 11:40:00,22.6,22.64,22.51,22.53,76900.0,17.0375,17.0677,16.9697,16.9848,76900.0
2010-05-10 11:50:00,22.53,22.65,22.52,22.53,73400.0,16.9848,17.0752,16.9772,16.9848,73400.0
2010-05-10 12:00:00,22.53,22.59,22.5,22.59,98100.0,16.9848,17.03,16.9621,17.03,98100.0
2010-05-10 12:10:00,22.59,22.69,22.57,22.69,87300.0,17.03,17.1054,17.0149,17.1054,87300.0
2010-05-10 12:20:00,22.69,22.71,22.65,22.66,89900.0,17.1054,17.1205,17.0752,17.0828,89900.0
2010-05-10 12:30:00,22.66,22.69,22.61,22.69,85400.0,17.0828,17.1054,17.0451,17.1054,85400.0
2010-05-10 12:40:00,22.69,22.69,22.47,22.49,103100.0,17.1054,17.1054,16.9395,16.9546,103100.0
2010-05-10 12:50:00,22.48,22.5,22.36,22.37,126400.0,16.9471,16.9621,16.8566,16.8641,126400.0
2010-05-10 13:00:00,22.37,22.37,22.1,22.14,211300.0,16.8641,16.8641,16.6606,16.6908,211300.0
2010-05-10 13:10:00,22.14,22.19,22.02,22.07,253700.0,16.6908,16.7284,16.6003,16.638,253700.0
2010-05-10 13:20:00,22.06,22.15,22.0,22.09,331900.0,16.6304,16.6983,16.5852,16.6531,331900.0
2010-05-10 13:30:00,22.09,22.15,22.05,22.06,317900.0,16.6531,16.6983,16.6229,16.6304,317900.0
2010-05-10 13:40:00,22.06,22.11,21.95,22.08,357000.0,16.6304,16.6681,16.5475,16.6455,357000.0
2010-05-10 13:50:00,22.08,22.21,22.06,22.15,479400.0,16.6455,16.7435,16.6304,16.6983,479400.0
2010-05-10 14:00:00,22.15,22.16,21.99,22.08,281700.0,16.6983,16.7058,16.5777,16.6455,281700.0
2010-05-10 14:10:00,22.08,22.11,22.01,22.04,113600.0,16.6455,16.6681,16.5927,16.6154,113600.0
2010-05-10 14:20:00,22.04,22.13,22.04,22.07,183200.0,16.6154,16.6832,16.6154,16.638,183200.0
2010-05-10 14:30:00,22.08,22.1,22.05,22.05,93500.0,16.6455,16.6606,16.6229,16.6229,93500.0
2010-05-10 14:40:00,22.05,22.07,21.93,21.96,302600.0,16.6229,16.638,16.5324,16.5551,302600.0
2010-05-10 14:50:00,21.97,22.12,21.96,22.1,240700.0,16.5626,16.6757,16.5551,16.6606,240700.0
2010-05-10 15:00:00,22.09,22.11,21.93,21.94,228100.0,16.6531,16.6681,16.5324,16.54,228100.0
2010-05-10 15:10:00,21.95,22.01,21.85,21.99,266800.0,16.5475,16.5927,16.4721,16.5777,266800.0
2010-05-10 15:20:00,21.99,22.01,21.97,22.0,252700.0,16.5777,16.5927,16.5626,16.5852,252700.0
2010-05-10 15:30:00,21.99,22.0,21.94,22.0,356000.0,16.5777,16.5852,16.54,16.5852,356000.0
2010-05-10 15:40:00,22.0,22.11,21.99,22.09,447300.0,16.5852,16.6681,16.5777,16.6531,447300.0
2010-05-10 15:50:00,22.1,22.13,22.05,22.13,827200.0,16.6606,16.6832,16.6229,16.6832,827200.0
2010-05-11 09:30:00,21.79,22.15,21.79,22.12,82200.0,16.4269,16.6983,16.4269,16.6757,82200.0
2010-05-11 09:40:00,22.12,22.18,22.03,22.13,84300.0,16.6757,16.7209,16.6078,16.6832,84300.0
2010-05-11 09:50:00,22.13,22.36,22.13,22.33,67800.0,16.6832,16.8566,16.6832,16.834,67800.0
2010-05-11 10:00:00,22.33,22.49,22.28,22.4,130200.0,16.834,16.9546,16.7963,16.8868,130200.0
2010-05-11 10:10:00,22.4,22.4,22.17,22.18,141200.0,16.8868,16.8868,16.7134,16.7209,141200.0
2010-05-11 10:20:00,22.19,22.28,22.08,22.08,131300.0,16.7284,16.7963,16.6455,16.6455,131300.0
2010-05-11 10:30:00,22.09,22.11,21.96,22.02,146500.0,16.6531,16.6681,16.5551,16.6003,146500.0
2010-05-11 10:40:00,22.02,22.14,21.99,22.09,68800.0,16.6003,16.6908,16.5777,16.6531,68800.0
2010-05-11 10:50:00,22.08,22.1,21.9,21.91,84400.0,16.6455,16.6606,16.5098,16.5174,84400.0
2010-05-11 11:00:00,21.92,21.99,21.9,21.98,52700.0,16.5249,16.5777,16.5098,16.5701,52700.0
2010-05-11 11:10:00,21.99,22.02,21.89,21.92,131200.0,16.5777,16.6003,16.5023,16.5249,131200.0
2010-05-11 11:20:00,21.92,21.94,21.83,21.91,71400.0,16.5249,16.54,16.457,16.5174,71400.0
2010-05-11 11:30:00,21.91,21.92,21.74,21.84,176400.0,16.5174,16.5249,16.3892,16.4646,176400.0
2010-05-11 11:40:00,21.83,21.91,21.8,21.84,48900.0,16.457,16.5174,16.4344,16.4646,48900.0
2010-05-11 11:50:00,21.84,21.86,21.81,21.81,67700.0,16.4646,16.4797,16.442,16.442,67700.0
2010-05-11 12:00:00,21.82,21.99,21.81,21.96,136000.0,16.4495,16.5777,16.442,16.5551,136000.0
2010-05-11 12:10:00,21.97,22.05,21.95,22.02,90800.0,16.5626,16.6229,16.5475,16.6003,90800.0
2010-05-11 12:20:00,22.03,22.1,21.98,22.1,54500.0,16.6078,16.6606,16.5701,16.6606,54500.0
2010-05-11 12:30:00,22.09,22.25,22.06,22.25,73600.0,16.6531,16.7737,16.6304,16.7737,73600.0
2010-05-11 12:40:00,22.24,22.31,22.23,22.31,60500.0,16.7661,16.8189,16.7586,16.8189,60500.0
2010-05-11 12:50:00,22.3,22.37,22.28,22.33,77900.0,16.8114,16.8641,16.7963,16.834,77900.0
2010-05-11 13:00:00,22.33,22.33,22.27,22.3,56500.0,16.834,16.834,16.7888,16.8114,56500.0
2010-05-11 13:10:00,22.3,22.35,22.26,22.33,72100.0,16.8114,16.8491,16.7812,16.834,72100.0
2010-05-11 13:20:00,22.33,22.43,22.33,22.4,53700.0,16.834,16.9094,16.834,16.8868,53700.0
2010-05-11 13:30:00,22.4,22.4,22.33,22.37,39300.0,16.8868,16.8868,16.834,16.8641,39300.0
2010-05-11 13:40:00,22.37,22.5,22.35,22.45,49800.0,16.8641,16.9621,16.8491,16.9245,49800.0
2010-05-11 13:50:00,22.45,22.46,22.36,22.36,32900.0,16.9245,16.932,16.8566,16.8566,32900.0
2010-05-11 14:00:00,22.36,22.52,22.32,22.33,140700.0,16.8566,16.9772,16.8264,16.834,140700.0
2010-05-11 14:10:00,22.33,22.39,22.19,22.21,62900.0,16.834,16.8792,16.7284,16.7435,62900.0
2010-05-11 14:20:00,22.2,22.3,22.2,22.24,52400.0,16.736,16.8114,16.736,16.7661,52400.0
2010-05-11 14:30:00,22.24,22.24,22.17,22.2,57200.0,16.7661,16.7661,16.7134,16.736,57200.0
2010-05-11 14:40:00,22.19,22.3,22.16,22.26,50600.0,16.7284,16.8114,16.7058,16.7812,50600.0
2010-05-11 14:50:00,22.27,22.28,22.18,22.18,45500.0,16.7888,16.7963,16.7209,16.7209,45500.0
2010-05-11 15:00:00,22.18,22.19,22.11,22.13,90100.0,16.7209,16.7284,16.6681,16.6832,90100.0
2010-05-11 15:10:00,22.12,22.14,22.05,22.08,108400.0,16.6757,16.6908,16.6229,16.6455,108400.0
2010-05-11 15:20:00,22.07,22.12,22.05,22.09,84800.0,16.638,16.6757,16.6229,16.6531,84800.0
2010-05-11 15:30:00,22.08,22.21,22.06,22.17,135000.0,16.6455,16.7435,16.6304,16.7134,135000.0
2010-05-11 15:40:00,22.17,22.18,22.08,22.08,227700.0,16.7134,16.7209,16.6455,16.6455,227700.0
2010-05-11 15:50:00,22.08,22.1,21.96,21.97,451800.0,16.6455,16.6606,16.5551,16.5626,451800.0
2010-05-12 09:30:00,21.99,22.39,21.99,22.38,52500.0,16.5777,16.8792,16.5777,16.8717,52500.0
2010-05-12 09:40:00,22.38,22.54,22.35,22.48,57500.0,16.8717,16.9923,16.8491,16.9471,57500.0
2010-05-12 09:50:00,22.48,22.52,22.42,22.52,107400.0,16.9471,16.9772,16.9018,16.9772,107400.0
2010-05-12 10:00:00,22.53,22.67,22.53,22.61,95900.0,16.9848,17.0903,16.9848,17.0451,95900.0
2010-05-12 10:10:00,22.61,22.62,22.48,22.56,107400.0,17.0451,17.0526,16.9471,17.0074,107400.0
2010-05-12 10:20:00,22.56,22.68,22.56,22.67,70100.0,17.0074,17.0978,17.0074,17.0903,70100.0
2010-05-12 10:30:00,22.69,22.69,22.53,22.57,86500.0,17.1054,17.1054,16.9848,17.0149,86500.0
2010-05-12 10:40:00,22.58,22.68,22.58,22.66,52100.0,17.0225,17.0978,17.0225,17.0828,52100.0
2010-05-12 10:50:00,22.67,22.78,22.66,22.76,57300.0,17.0903,17.1732,17.0828,17.1582,57300.0
2010-05-12 11:00:00,22.75,22.81,22.72,22.72,95400.0,17.1506,17.1958,17.128,17.128,95400.0
2010-05-12 11:10:00,22.73,22.74,22.66,22.69,142900.0,17.1355,17.1431,17.0828,17.1054,142900.0
2010-05-12 11:20:00,22.7,22.7,22.64,22.66,113200.0,17.1129,17.1129,17.0677,17.0828,113200.0
2010-05-12 11:30:00,22.66,22.69,22.63,22.66,75100.0,17.0828,17.1054,17.0601,17.0828,75100.0
2010-05-12 11:40:00,22.66,22.69,22.62,22.64,111800.0,17.0828,17.1054,17.0526,17.0677,111800.0
2010-05-12 11:50:00,22.64,22.7,22.59,22.7,53500.0,17.0677,17.1129,17.03,17.1129,53500.0
2010-05-12 12:00:00,22.7,22.74,22.65,22.74,85700.0,17.1129,17.1431,17.0752,17.1431,85700.0
2010-05-12 12:10:00,22.74,22.8,22.74,22.79,57100.0,17.1431,17.1883,17.1431,17.1808,57100.0
2010-05-12 12:20:00,22.8,22.87,22.78,22.87,96900.0,17.1883,17.2411,17.1732,17.2411,96900.0
2010-05-12 12:30:00,22.86,22.91,22.84,22.89,77600.0,17.2335,17.2712,17.2185,17.2562,77600.0
2010-05-12 12:40:00,22.89,22.9,22.84,22.9,33400.0,17.2562,17.2637,17.2185,17.2637,33400.0
2010-05-12 12:50:00,22.89,23.01,22.89,23.0,62200.0,17.2562,17.3466,17.2562,17.3391,62200.0
2010-05-12 13:00:00,23.0,23.1,23.0,23.09,119600.0,17.3391,17.4145,17.3391,17.4069,119600.0
2010-05-12 13:10:00,23.08,23.15,23.08,23.11,82700.0,17.3994,17.4522,17.3994,17.422,82700.0
2010-05-12 13:20:00,23.1,23.13,23.07,23.1,115300.0,17.4145,17.4371,17.3919,17.4145,115300.0
2010-05-12 13:30:00,23.09,23.12,23.07,23.1,55300.0,17.4069,17.4295,17.3919,17.4145,55300.0
2010-05-12 13:40:00,23.1,23.19,23.07,23.19,94300.0,17.4145,17.4823,17.3919,17.4823,94300.0
2010-05-12 13:50:00,23.19,23.2,23.14,23.16,109100.0,17.4823,17.4899,17.4446,17.4597,109100.0
2010-05-12 14:00:00,23.15,23.19,23.14,23.19,68500.0,17.4522,17.4823,17.4446,17.4823,68500.0
2010-05-12 14:10:00,23.19,23.31,23.19,23.25,151200.0,17.4823,17.5728,17.4823,17.5275,151200.0
2010-05-12 14:20:00,23.25,23.26,23.23,23.24,66300.0,17.5275,17.5351,17.5125,17.52,66300.0
2010-05-12 14:30:00,23.24,23.27,23.19,23.26,114700.0,17.52,17.5426,17.4823,17.5351,114700.0
2010-05-12 14:40:00,23.25,23.27,23.25,23.25,68000.0,17.5275,17.5426,17.5275,17.5275,68000.0
2010-05-12 14:50:00,23.26,23.29,23.24,23.25,94200.0,17.5351,17.5577,17.52,17.5275,94200.0
2010-05-12 15:00:00,23.25,23.37,23.25,23.35,112900.0,17.5275,17.618,17.5275,17.6029,112900.0
2010-05-12 15:10:00,23.35,23.37,23.3,23.34,100700.0,17.6029,17.618,17.5652,17.5954,100700.0
2010-05-12 15:20:00,23.34,23.37,23.32,23.35,101900.0,17.5954,17.618,17.5803,17.6029,101900.0
2010-05-12 15:30:00,23.36,23.37,23.21,23.25,200800.0,17.6105,17.618,17.4974,17.5275,200800.0
2010-05-12 15:40:00,23.25,23.31,23.24,23.31,338800.0,17.5275,17.5728,17.52,17.5728,338800.0
2010-05-12 15:50:00,23.31,23.4,23.3,23.37,656900.0,17.5728,17.6406,17.5652,17.618,656900.0
2010-05-13 09:30:00,23.3,23.39,23.14,23.18,50300.0,17.5652,17.6331,17.4446,17.4748,50300.0
2010-05-13 09:40:00,23.16,23.33,23.16,23.29,37700.0,17.4597,17.5879,17.4597,17.5577,37700.0
2010-05-13 09:50:00,23.29,23.35,23.25,23.26,32800.0,17.5577,17.6029,17.5275,17.5351,32800.0
2010-05-13 10:00:00,23.25,23.54,23.25,23.54,80500.0,17.5275,17.7462,17.5275,17.7462,80500.0
2010-05-13 10:10:00,23.54,23.73,23.52,23.67,65000.0,17.7462,17.8894,17.7311,17.8442,65000.0
2010-05-13 10:20:00,23.67,23.69,23.58,23.61,42700.0,17.8442,17.8593,17.7763,17.7989,42700.0
2010-05-13 10:30:00,23.61,23.7,23.59,23.7,46500.0,17.7989,17.8668,17.7839,17.8668,46500.0
2010-05-13 10:40:00,23.7,23.75,23.65,23.66,64400.0,17.8668,17.9045,17.8291,17.8366,64400.0
2010-05-13 10:50:00,23.67,23.67,23.61,23.61,38500.0,17.8442,17.8442,17.7989,17.7989,38500.0
2010-05-13 11:00:00,23.61,23.65,23.57,23.59,83300.0,17.7989,17.8291,17.7688,17.7839,83300.0
2010-05-13 11:10:00,23.58,23.62,23.56,23.62,39300.0,17.7763,17.8065,17.7612,17.8065,39300.0
2010-05-13 11:20:00,23.62,23.73,23.62,23.68,56200.0,17.8065,17.8894,17.8065,17.8517,56200.0
2010-05-13 11:30:00,23.68,23.68,23.62,23.63,43400.0,17.8517,17.8517,17.8065,17.814,43400.0
2010-05-13 11:40:00,23.63,23.73,23.63,23.72,52300.0,17.814,17.8894,17.814,17.8819,52300.0
2010-05-13 11:50:00,23.72,23.75,23.68,23.7,64600.0,17.8819,17.9045,17.8517,17.8668,64600.0
2010-05-13 12:00:00,23.69,23.71,23.67,23.69,38800.0,17.8593,17.8743,17.8442,17.8593,38800.0
2010-05-13 12:10:00,23.69,23.73,23.66,23.72,39700.0,17.8593,17.8894,17.8366,17.8819,39700.0
2010-05-13 12:20:00,23.72,23.75,23.71,23.73,34200.0,17.8819,17.9045,17.8743,17.8894,34200.0
2010-05-13 12:30:00,23.73,23.77,23.72,23.74,37000.0,17.8894,17.9196,17.8819,17.8969,37000.0
2010-05-13 12:40:00,23.75,23.82,23.75,23.78,45000.0,17.9045,17.9573,17.9045,17.9271,45000.0
2010-05-13 12:50:00,23.78,23.78,23.72,23.73,55600.0,17.9271,17.9271,17.8819,17.8894,55600.0
2010-05-13 13:00:00,23.73,23.82,23.71,23.82,45800.0,17.8894,17.9573,17.8743,17.9573,45800.0
2010-05-13 13:10:00,23.81,23.91,23.81,23.88,89500.0,17.9497,18.0251,17.9497,18.0025,89500.0
2010-05-13 13:20:00,23.88,23.91,23.88,23.9,44500.0,18.0025,18.0251,18.0025,18.0176,44500.0
2010-05-13 13:30:00,23.9,23.91,23.87,23.89,48000.0,18.0176,18.0251,17.995,18.01,48000.0
2010-05-13 13:40:00,23.89,23.9,23.86,23.88,56400.0,18.01,18.0176,17.9874,18.0025,56400.0
2010-05-13 13:50:00,23.88,23.9,23.86,23.89,40600.0,18.0025,18.0176,17.9874,18.01,40600.0
2010-05-13 14:00:00,23.89,24.01,23.88,24.0,161800.0,18.01,18.1005,18.0025,18.093,161800.0
2010-05-13 14:10:00,24.0,24.03,24.0,24.03,101500.0,18.093,18.1156,18.093,18.1156,101500.0
2010-05-13 14:20:00,24.04,24.05,24.01,24.01,48800.0,18.1231,18.1306,18.1005,18.1005,48800.0
2010-05-13 14:30:00,24.01,24.02,23.91,23.93,127100.0,18.1005,18.108,18.0251,18.0402,127100.0
2010-05-13 14:40:00,23.92,23.93,23.78,23.79,149600.0,18.0326,18.0402,17.9271,17.9346,149600.0
2010-05-13 14:50:00,23.79,23.79,23.57,23.6,167800.0,17.9346,17.9346,17.7688,17.7914,167800.0
2010-05-13 15:00:00,23.6,23.65,23.52,23.52,191400.0,17.7914,17.8291,17.7311,17.7311,191400.0
2010-05-13 15:10:00,23.52,23.57,23.47,23.5,203700.0,17.7311,17.7688,17.6934,17.716,203700.0
2010-05-13 15:20:00,23.5,23.58,23.49,23.52,142900.0,17.716,17.7763,17.7085,17.7311,142900.0
2010-05-13 15:30:00,23.51,23.53,23.45,23.5,193100.0,17.7236,17.7386,17.6783,17.716,193100.0
2010-05-13 15:40:00,23.51,23.6,23.44,23.58,215000.0,17.7236,17.7914,17.6708,17.7763,215000.0
2010-05-13 15:50:00,23.58,23.64,23.42,23.42,320800.0,17.7763,17.8216,17.6557,17.6557,320800.0
2010-05-14 09:30:00,23.22,23.25,22.86,22.86,99500.0,17.5049,17.5275,17.2335,17.2335,99500.0
2010-05-14 09:40:00,22.86,22.89,22.4,22.63,368100.0,17.2335,17.2562,16.8868,17.0601,368100.0
2010-05-14 09:50:00,22.62,22.8,22.62,22.7,115900.0,17.0526,17.1883,17.0526,17.1129,115900.0
2010-05-14 10:00:00,22.68,22.68,22.48,22.55,146500.0,17.0978,17.0978,16.9471,16.9998,146500.0
2010-05-14 10:10:00,22.54,22.85,22.54,22.77,253000.0,16.9923,17.226,16.9923,17.1657,253000.0
2010-05-14 10:20:00,22.76,22.78,22.65,22.72,55800.0,17.1582,17.1732,17.0752,17.128,55800.0
2010-05-14 10:30:00,22.71,22.78,22.69,22.69,47700.0,17.1205,17.1732,17.1054,17.1054,47700.0
2010-05-14 10:40:00,22.69,22.84,22.69,22.84,74600.0,17.1054,17.2185,17.1054,17.2185,74600.0
2010-05-14 10:50:00,22.84,22.84,22.72,22.74,35300.0,17.2185,17.2185,17.128,17.1431,35300.0
2010-05-14 11:00:00,22.74,22.74,22.62,22.63,44400.0,17.1431,17.1431,17.0526,17.0601,44400.0
2010-05-14 11:10:00,22.63,22.72,22.6,22.67,46800.0,17.0601,17.128,17.0375,17.0903,46800.0
2010-05-14 11:20:00,22.66,22.73,22.58,22.69,118800.0,17.0828,17.1355,17.0225,17.1054,118800.0
2010-05-14 11:30:00,22.69,22.75,22.69,22.72,140600.0,17.1054,17.1506,17.1054,17.128,140600.0
2010-05-14 11:40:00,22.71,22.74,22.65,22.69,92800.0,17.1205,17.1431,17.0752,17.1054,92800.0
2010-05-14 11:50:00,22.68,22.68,22.59,22.61,41900.0,17.0978,17.0978,17.03,17.0451,41900.0
2010-05-14 12:00:00,22.6,22.63,22.47,22.61,127900.0,17.0375,17.0601,16.9395,17.0451,127900.0
2010-05-14 12:10:00,22.61,22.69,22.61,22.69,32900.0,17.0451,17.1054,17.0451,17.1054,32900.0
2010-05-14 12:20:00,22.69,22.73,22.63,22.67,41700.0,17.1054,17.1355,17.0601,17.0903,41700.0
2010-05-14 12:30:00,22.67,22.7,22.65,22.65,14600.0,17.0903,17.1129,17.0752,17.0752,14600.0
2010-05-14 12:40:00,22.66,22.75,22.65,22.67,41200.0,17.0828,17.1506,17.0752,17.0903,41200.0
2010-05-14 12:50:00,22.66,22.72,22.66,22.71,33500.0,17.0828,17.128,17.0828,17.1205,33500.0
2010-05-14 13:00:00,22.71,22.74,22.62,22.63,56300.0,17.1205,17.1431,17.0526,17.0601,56300.0
2010-05-14 13:10:00,22.63,22.71,22.63,22.65,146600.0,17.0601,17.1205,17.0601,17.0752,146600.0
2010-05-14 13:20:00,22.65,22.68,22.63,22.65,34100.0,17.0752,17.0978,17.0601,17.0752,34100.0
2010-05-14 13:30:00,22.65,22.65,22.57,22.59,44500.0,17.0752,17.0752,17.0149,17.03,44500.0
2010-05-14 13:40:00,22.6,22.6,22.57,22.58,85400.0,17.0375,17.0375,17.0149,17.0225,85400.0
2010-05-14 13:50:00,22.59,22.7,22.56,22.65,63800.0,17.03,17.1129,17.0074,17.0752,63800.0
2010-05-14 14:00:00,22.65,22.66,22.6,22.6,53000.0,17.0752,17.0828,17.0375,17.0375,53000.0
2010-05-14 14:10:00,22.61,22.61,22.49,22.58,163800.0,17.0451,17.0451,16.9546,17.0225,163800.0
2010-05-14 14:20:00,22.58,22.65,22.57,22.65,57300.0,17.0225,17.0752,17.0149,17.0752,57300.0
2010-05-14 14:30:00,22.65,22.69,22.65,22.68,37200.0,17.0752,17.1054,17.0752,17.0978,37200.0
2010-05-14 14:40:00,22.68,22.69,22.64,22.67,39900.0,17.0978,17.1054,17.0677,17.0903,39900.0
2010-05-14 14:50:00,22.66,22.69,22.63,22.67,53300.0,17.0828,17.1054,17.0601,17.0903,53300.0
2010-05-14 15:00:00,22.66,22.7,22.64,22.68,168300.0,17.0828,17.1129,17.0677,17.0978,168300.0
2010-05-14 15:10:00,22.68,22.73,22.65,22.65,78900.0,17.0978,17.1355,17.0752,17.0752,78900.0
2010-05-14 15:20:00,22.65,22.65,22.57,22.63,129200.0,17.0752,17.0752,17.0149,17.0601,129200.0
2010-05-14 15:30:00,22.64,22.66,22.62,22.63,122700.0,17.0677,17.0828,17.0526,17.0601,122700.0
2010-05-14 15:40:00,22.62,22.7,22.62,22.65,235900.0,17.0526,17.1129,17.0526,17.0752,235900.0
2010-05-14 15:50:00,22.66,22.73,22.63,22.69,430200.0,17.0828,17.1355,17.0601,17.1054,430200.0
2010-05-17 09:30:00,22.74,23.0,22.53,22.62,76700.0,17.1431,17.3391,16.9848,17.0526,76700.0
2010-05-17 09:40:00,22.61,22.73,22.53,22.72,106200.0,17.0451,17.1355,16.9848,17.128,106200.0
2010-05-17 09:50:00,22.72,22.79,22.6,22.74,98400.0,17.128,17.1808,17.0375,17.1431,98400.0
2010-05-17 10:00:00,22.75,22.82,22.73,22.76,56500.0,17.1506,17.2034,17.1355,17.1582,56500.0
2010-05-17 10:10:00,22.76,22.83,22.74,22.82,38000.0,17.1582,17.2109,17.1431,17.2034,38000.0
2010-05-17 10:20:00,22.83,22.83,22.75,22.82,78100.0,17.2109,17.2109,17.1506,17.2034,78100.0
2010-05-17 10:30:00,22.81,22.93,22.77,22.84,114000.0,17.1958,17.2863,17.1657,17.2185,114000.0
2010-05-17 10:40:00,22.84,22.9,22.81,22.85,197200.0,17.2185,17.2637,17.1958,17.226,197200.0
2010-05-17 10:50:00,22.85,22.89,22.81,22.83,76600.0,17.226,17.2562,17.1958,17.2109,76600.0
2010-05-17 11:00:00,22.83,22.86,22.73,22.76,137900.0,17.2109,17.2335,17.1355,17.1582,137900.0
2010-05-17 11:10:00,22.76,22.77,22.72,22.72,109400.0,17.1582,17.1657,17.128,17.128,109400.0
2010-05-17 11:20:00,22.72,22.75,22.63,22.72,94300.0,17.128,17.1506,17.0601,17.128,94300.0
2010-05-17 11:30:00,22.72,22.75,22.65,22.65,48200.0,17.128,17.1506,17.0752,17.0752,48200.0
2010-05-17 11:40:00,22.65,22.65,22.58,22.59,47100.0,17.0752,17.0752,17.0225,17.03,47100.0
2010-05-17 11:50:00,22.59,22.59,22.45,22.48,69500.0,17.03,17.03,16.9245,16.9471,69500.0
2010-05-17 12:00:00,22.47,22.47,22.25,22.27,226300.0,16.9395,16.9395,16.7737,16.7888,226300.0
2010-05-17 12:10:00,22.28,22.32,22.24,22.32,91800.0,16.7963,16.8264,16.7661,16.8264,91800.0
2010-05-17 12:20:00,22.32,22.4,22.31,22.32,56800.0,16.8264,16.8868,16.8189,16.8264,56800.0
2010-05-17 12:30:00,22.31,22.36,22.31,22.32,71600.0,16.8189,16.8566,16.8189,16.8264,71600.0
2010-05-17 12:40:00,22.32,22.34,22.27,22.27,63900.0,16.8264,16.8415,16.7888,16.7888,63900.0
2010-05-17 12:50:00,22.27,22.28,22.22,22.25,48000.0,16.7888,16.7963,16.7511,16.7737,48000.0
2010-05-17 13:00:00,22.25,22.27,22.21,22.24,34700.0,16.7737,16.7888,16.7435,16.7661,34700.0
2010-05-17 13:10:00,22.24,22.28,22.24,22.28,31500.0,16.7661,16.7963,16.7661,16.7963,31500.0
2010-05-17 13:20:00,22.28,22.37,22.28,22.33,30700.0,16.7963,16.8641,16.7963,16.834,30700.0
2010-05-17 13:30:00,22.34,22.41,22.33,22.33,37300.0,16.8415,16.8943,16.834,16.834,37300.0
2010-05-17 13:40:00,22.32,22.33,22.29,22.31,33500.0,16.8264,16.834,16.8038,16.8189,33500.0
2010-05-17 13:50:00,22.31,22.41,22.31,22.41,36700.0,16.8189,16.8943,16.8189,16.8943,36700.0
2010-05-17 14:00:00,22.41,22.5,22.41,22.42,52000.0,16.8943,16.9621,16.8943,16.9018,52000.0
2010-05-17 14:10:00,22.42,22.47,22.4,22.45,46300.0,16.9018,16.9395,16.8868,16.9245,46300.0
2010-05-17 14:20:00,22.46,22.48,22.41,22.44,33500.0,16.932,16.9471,16.8943,16.9169,33500.0
2010-05-17 14:30:00,22.43,22.48,22.41,22.45,48900.0,16.9094,16.9471,16.8943,16.9245,48900.0
2010-05-17 14:40:00,22.45,22.51,22.45,22.47,41800.0,16.9245,16.9697,16.9245,16.9395,41800.0
2010-05-17 14:50:00,22.47,22.49,22.44,22.45,74500.0,16.9395,16.9546,16.9169,16.9245,74500.0
2010-05-17 15:00:00,22.45,22.54,22.44,22.46,68000.0,16.9245,16.9923,16.9169,16.932,68000.0
2010-05-17 15:10:00,22.46,22.5,22.43,22.45,53100.0,16.932,16.9621,16.9094,16.9245,53100.0
2010-05-17 15:20:00,22.45,22.5,22.4,22.49,78300.0,16.9245,16.9621,16.8868,16.9546,78300.0
2010-05-17 15:30:00,22.49,22.69,22.48,22.66,144500.0,16.9546,17.1054,16.9471,17.0828,144500.0
2010-05-17 15:40:00,22.66,22.69,22.61,22.68,157400.0,17.0828,17.1054,17.0451,17.0978,157400.0
2010-05-17 15:50:00,22.69,22.75,22.67,22.69,266100.0,17.1054,17.1506,17.0903,17.1054,266100.0
2010-05-18 09:30:00,22.62,22.96,22.37,22.89,88400.0,17.0526,17.3089,16.8641,17.2562,88400.0
2010-05-18 09:40:00,22.89,23.15,22.88,23.08,86100.0,17.2562,17.4522,17.2486,17.3994,86100.0
2010-05-18 09:50:00,23.07,23.08,23.0,23.0,50600.0,17.3919,17.3994,17.3391,17.3391,50600.0
2010-05-18 10:00:00,23.0,23.03,22.94,23.0,56400.0,17.3391,17.3617,17.2938,17.3391,56400.0
2010-05-18 10:10:00,23.0,23.04,22.92,23.01,168400.0,17.3391,17.3692,17.2788,17.3466,168400.0
2010-05-18 10:20:00,23.0,23.07,23.0,23.05,104200.0,17.3391,17.3919,17.3391,17.3768,104200.0
2010-05-18 10:30:00,23.06,23.09,23.01,23.06,79700.0,17.3843,17.4069,17.3466,17.3843,79700.0
2010-05-18 10:40:00,23.05,23.06,22.98,23.01,108700.0,17.3768,17.3843,17.324,17.3466,108700.0
2010-05-18 10:50:00,23.0,23.03,22.99,23.01,59700.0,17.3391,17.3617,17.3315,17.3466,59700.0
2010-05-18 11:00:00,23.01,23.08,23.0,23.08,56300.0,17.3466,17.3994,17.3391,17.3994,56300.0
2010-05-18 11:10:00,23.07,23.11,23.02,23.02,59700.0,17.3919,17.422,17.3542,17.3542,59700.0
2010-05-18 11:20:00,23.03,23.08,23.01,23.07,51300.0,17.3617,17.3994,17.3466,17.3919,51300.0
2010-05-18 11:30:00,23.07,23.08,22.92,22.92,47400.0,17.3919,17.3994,17.2788,17.2788,47400.0
2010-05-18 11:40:00,22.93,22.99,22.9,22.97,87300.0,17.2863,17.3315,17.2637,17.3165,87300.0
2010-05-18 11:50:00,22.96,23.0,22.95,22.97,47300.0,17.3089,17.3391,17.3014,17.3165,47300.0
2010-05-18 12:00:00,22.98,23.02,22.96,22.98,78300.0,17.324,17.3542,17.3089,17.324,78300.0
2010-05-18 12:10:00,22.98,23.01,22.97,22.99,38600.0,17.324,17.3466,17.3165,17.3315,38600.0
2010-05-18 12:20:00,22.99,23.01,22.97,22.99,52600.0,17.3315,17.3466,17.3165,17.3315,52600.0
2010-05-18 12:30:00,23.0,23.08,22.98,23.03,81900.0,17.3391,17.3994,17.324,17.3617,81900.0
2010-05-18 12:40:00,23.02,23.07,23.0,23.03,31000.0,17.3542,17.3919,17.3391,17.3617,31000.0
2010-05-18 12:50:00,23.04,23.05,22.97,22.98,100600.0,17.3692,17.3768,17.3165,17.324,100600.0
2010-05-18 13:00:00,22.98,23.04,22.94,22.99,113100.0,17.324,17.3692,17.2938,17.3315,113100.0
2010-05-18 13:10:00,22.98,23.0,22.93,22.94,79000.0,17.324,17.3391,17.2863,17.2938,79000.0
2010-05-18 13:20:00,22.93,23.01,22.9,22.98,78900.0,17.2863,17.3466,17.2637,17.324,78900.0
2010-05-18 13:30:00,22.98,23.03,22.91,22.92,148500.0,17.324,17.3617,17.2712,17.2788,148500.0
2010-05-18 13:40:00,22.93,22.94,22.87,22.9,153900.0,17.2863,17.2938,17.2411,17.2637,153900.0
2010-05-18 13:50:00,22.89,22.96,22.86,22.9,175700.0,17.2562,17.3089,17.2335,17.2637,175700.0
2010-05-18 14:00:00,22.87,22.94,22.87,22.9,94900.0,17.2411,17.2938,17.2411,17.2637,94900.0
2010-05-18 14:10:00,22.89,22.93,22.81,22.82,96400.0,17.2562,17.2863,17.1958,17.2034,96400.0
2010-05-18 14:20:00,22.81,22.82,22.68,22.74,168800.0,17.1958,17.2034,17.0978,17.1431,168800.0
2010-05-18 14:30:00,22.75,22.75,22.58,22.59,174400.0,17.1506,17.1506,17.0225,17.03,174400.0
2010-05-18 14:40:00,22.59,22.65,22.56,22.61,103100.0,17.03,17.0752,17.0074,17.0451,103100.0
2010-05-18 14:50:00,22.6,22.6,22.51,22.56,160000.0,17.0375,17.0375,16.9697,17.0074,160000.0
2010-05-18 15:00:00,22.57,22.59,22.52,22.56,165000.0,17.0149,17.03,16.9772,17.0074,165000.0
2010-05-18 15:10:00,22.56,22.68,22.55,22.67,115000.0,17.0074,17.0978,16.9998,17.0903,115000.0
2010-05-18 15:20:00,22.67,22.7,22.51,22.52,112500.0,17.0903,17.1129,16.9697,16.9772,112500.0
2010-05-18 15:30:00,22.52,22.64,22.51,22.63,235800.0,16.9772,17.0677,16.9697,17.0601,235800.0
2010-05-18 15:40:00,22.62,22.69,22.59,22.6,271300.0,17.0526,17.1054,17.03,17.0375,271300.0
2010-05-18 15:50:00,22.59,22.67,22.59,22.6,334100.0,17.03,17.0903,17.03,17.0375,334100.0
2010-05-19 09:30:00,22.39,22.48,22.35,22.45,52300.0,16.8792,16.9471,16.8491,16.9245,52300.0
2010-05-19 09:40:00,22.45,22.58,22.38,22.56,50700.0,16.9245,17.0225,16.8717,17.0074,50700.0
2010-05-19 09:50:00,22.55,22.64,22.51,22.64,44900.0,16.9998,17.0677,16.9697,17.0677,44900.0
2010-05-19 10:00:00,22.64,22.68,22.51,22.58,84800.0,17.0677,17.0978,16.9697,17.0225,84800.0
2010-05-19 10:10:00,22.57,22.58,22.44,22.49,95400.0,17.0149,17.0225,16.9169,16.9546,95400.0
2010-05-19 10:20:00,22.48,22.49,22.27,22.38,108000.0,16.9471,16.9546,16.7888,16.8717,108000.0
2010-05-19 10:30:00,22.38,22.38,22.26,22.34,150400.0,16.8717,16.8717,16.7812,16.8415,150400.0
2010-05-19 10:40:00,22.35,22.44,22.3,22.39,88500.0,16.8491,16.9169,16.8114,16.8792,88500.0
2010-05-19 10:50:00,22.39,22.52,22.35,22.49,100400.0,16.8792,16.9772,16.8491,16.9546,100400.0
2010-05-19 11:00:00,22.49,22.49,22.37,22.37,58300.0,16.9546,16.9546,16.8641,16.8641,58300.0
2010-05-19 11:10:00,22.35,22.35,22.28,22.28,93400.0,16.8491,16.8491,16.7963,16.7963,93400.0
2010-05-19 11:20:00,22.28,22.28,22.19,22.2,146600.0,16.7963,16.7963,16.7284,16.736,146600.0
2010-05-19 11:30:00,22.2,22.29,22.17,22.17,108100.0,16.736,16.8038,16.7134,16.7134,108100.0
2010-05-19 11:40:00,22.16,22.21,22.03,22.03,209000.0,16.7058,16.7435,16.6078,16.6078,209000.0
2010-05-19 11:50:00,22.03,22.11,22.03,22.1,63500.0,16.6078,16.6681,16.6078,16.6606,63500.0
2010-05-19 12:00:00,22.1,22.14,22.09,22.14,98200.0,16.6606,16.6908,16.6531,16.6908,98200.0
2010-05-19 12:10:00,22.13,22.19,22.13,22.16,137600.0,16.6832,16.7284,16.6832,16.7058,137600.0
2010-05-19 12:20:00,22.16,22.3,22.15,22.27,99800.0,16.7058,16.8114,16.6983,16.7888,99800.0
2010-05-19 12:30:00,22.25,22.3,22.22,22.3,59900.0,16.7737,16.8114,16.7511,16.8114,59900.0
2010-05-19 12:40:00,22.3,22.33,22.29,22.32,48800.0,16.8114,16.834,16.8038,16.8264,48800.0
2010-05-19 12:50:00,22.32,22.44,22.31,22.43,47800.0,16.8264,16.9169,16.8189,16.9094,47800.0
2010-05-19 13:00:00,22.42,22.48,22.35,22.41,57800.0,16.9018,16.9471,16.8491,16.8943,57800.0
2010-05-19 13:10:00,22.41,22.42,22.37,22.39,32100.0,16.8943,16.9018,16.8641,16.8792,32100.0
2010-05-19 13:20:00,22.39,22.52,22.38,22.4,72500.0,16.8792,16.9772,16.8717,16.8868,72500.0
2010-05-19 13:30:00,22.4,22.4,22.31,22.35,29600.0,16.8868,16.8868,16.8189,16.8491,29600.0
2010-05-19 13:40:00,22.34,22.4,22.31,22.4,44500.0,16.8415,16.8868,16.8189,16.8868,44500.0
2010-05-19 13:50:00,22.4,22.4,22.28,22.31,43900.0,16.8868,16.8868,16.7963,16.8189,43900.0
2010-05-19 14:00:00,22.31,22.4,22.27,22.3,66200.0,16.8189,16.8868,16.7888,16.8114,66200.0
2010-05-19 14:10:00,22.3,22.32,22.26,22.29,41700.0,16.8114,16.8264,16.7812,16.8038,41700.0
2010-05-19 14:20:00,22.3,22.31,22.25,22.3,39000.0,16.8114,16.8189,16.7737,16.8114,39000.0
2010-05-19 14:30:00,22.3,22.32,22.27,22.29,57500.0,16.8114,16.8264,16.7888,16.8038,57500.0
2010-05-19 14:40:00,22.3,22.41,22.28,22.4,88100.0,16.8114,16.8943,16.7963,16.8868,88100.0
2010-05-19 14:50:00,22.39,22.42,22.32,22.33,73700.0,16.8792,16.9018,16.8264,16.834,73700.0
2010-05-19 15:00:00,22.35,22.38,22.26,22.29,94500.0,16.8491,16.8717,16.7812,16.8038,94500.0
2010-05-19 15:10:00,22.29,22.33,22.2,22.3,75900.0,16.8038,16.834,16.736,16.8114,75900.0
2010-05-19 15:20:00,22.29,22.36,22.23,22.35,98800.0,16.8038,16.8566,16.7586,16.8491,98800.0
2010-05-19 15:30:00,22.36,22.48,22.3,22.46,108900.0,16.8566,16.9471,16.8114,16.932,108900.0
2010-05-19 15:40:00,22.46,22.51,22.39,22.5,275200.0,16.932,16.9697,16.8792,16.9621,275200.0
2010-05-19 15:50:00,22.5,22.55,22.47,22.47,529800.0,16.9621,16.9998,16.9395,16.9395,529800.0
2010-05-20 09:30:00,21.94,21.94,21.6,21.69,132700.0,16.54,16.54,16.2837,16.3515,132700.0
2010-05-20 09:40:00,21.68,21.72,21.58,21.64,131000.0,16.344,16.3741,16.2686,16.3138,131000.0
2010-05-20 09:50:00,21.63,21.72,21.6,21.7,123600.0,16.3063,16.3741,16.2837,16.359,123600.0
2010-05-20 10:00:00,21.69,21.72,21.62,21.63,89900.0,16.3515,16.3741,16.2987,16.3063,89900.0
2010-05-20 10:10:00,21.62,21.64,21.55,21.56,130300.0,16.2987,16.3138,16.246,16.2535,130300.0
2010-05-20 10:20:00,21.56,21.63,21.45,21.6,261700.0,16.2535,16.3063,16.1706,16.2837,261700.0
2010-05-20 10:30:00,21.61,21.69,21.58,21.61,103700.0,16.2912,16.3515,16.2686,16.2912,103700.0
2010-05-20 10:40:00,21.61,21.73,21.6,21.68,58700.0,16.2912,16.3817,16.2837,16.344,58700.0
2010-05-20 10:50:00,21.68,21.79,21.66,21.69,50400.0,16.344,16.4269,16.3289,16.3515,50400.0
2010-05-20 11:00:00,21.7,21.77,21.67,21.74,48200.0,16.359,16.4118,16.3364,16.3892,48200.0
2010-05-20 11:10:00,21.75,21.76,21.63,21.69,63200.0,16.3967,16.4043,16.3063,16.3515,63200.0
2010-05-20 11:20:00,21.7,21.74,21.64,21.73,66000.0,16.359,16.3892,16.3138,16.3817,66000.0
2010-05-20 11:30:00,21.74,21.75,21.65,21.74,55200.0,16.3892,16.3967,16.3214,16.3892,55200.0
2010-05-20 11:40:00,21.74,21.74,21.62,21.63,58800.0,16.3892,16.3892,16.2987,16.3063,58800.0
2010-05-20 11:50:00,21.63,21.64,21.6,21.61,82300.0,16.3063,16.3138,16.2837,16.2912,82300.0
2010-05-20 12:00:00,21.61,21.68,21.6,21.65,49100.0,16.2912,16.344,16.2837,16.3214,49100.0
2010-05-20 12:10:00,21.65,21.67,21.6,21.62,94900.0,16.3214,16.3364,16.2837,16.2987,94900.0
2010-05-20 12:20:00,21.61,21.63,21.59,21.63,48800.0,16.2912,16.3063,16.2761,16.3063,48800.0
2010-05-20 12:30:00,21.63,21.66,21.59,21.66,54800.0,16.3063,16.3289,16.2761,16.3289,54800.0
2010-05-20 12:40:00,21.66,21.66,21.6,21.61,52500.0,16.3289,16.3289,16.2837,16.2912,52500.0
2010-05-20 12:50:00,21.61,21.62,21.56,21.57,157000.0,16.2912,16.2987,16.2535,16.261,157000.0
2010-05-20 13:00:00,21.57,21.66,21.56,21.61,120300.0,16.261,16.3289,16.2535,16.2912,120300.0
2010-05-20 13:10:00,21.61,21.67,21.61,21.67,80400.0,16.2912,16.3364,16.2912,16.3364,80400.0
2010-05-20 13:20:00,21.66,21.75,21.65,21.69,89000.0,16.3289,16.3967,16.3214,16.3515,89000.0
2010-05-20 13:30:00,21.69,21.79,21.57,21.61,252300.0,16.3515,16.4269,16.261,16.2912,252300.0
2010-05-20 13:40:00,21.6,21.74,21.6,21.67,71000.0,16.2837,16.3892,16.2837,16.3364,71000.0
2010-05-20 13:50:00,21.68,21.69,21.59,21.64,119600.0,16.344,16.3515,16.2761,16.3138,119600.0
2010-05-20 14:00:00,21.64,21.65,21.58,21.62,150600.0,16.3138,16.3214,16.2686,16.2987,150600.0
2010-05-20 14:10:00,21.62,21.7,21.61,21.7,83700.0,16.2987,16.359,16.2912,16.359,83700.0
2010-05-20 14:20:00,21.69,21.74,21.63,21.67,99400.0,16.3515,16.3892,16.3063,16.3364,99400.0
2010-05-20 14:30:00,21.66,21.81,21.64,21.81,109900.0,16.3289,16.442,16.3138,16.442,109900.0
2010-05-20 14:40:00,21.81,21.88,21.77,21.85,160600.0,16.442,16.4947,16.4118,16.4721,160600.0
2010-05-20 14:50:00,21.85,21.9,21.7,21.71,108100.0,16.4721,16.5098,16.359,16.3666,108100.0
2010-05-20 15:00:00,21.71,21.75,21.64,21.67,140800.0,16.3666,16.3967,16.3138,16.3364,140800.0
2010-05-20 15:10:00,21.66,21.7,21.6,21.69,137900.0,16.3289,16.359,16.2837,16.3515,137900.0
2010-05-20 15:20:00,21.69,21.77,21.66,21.74,137400.0,16.3515,16.4118,16.3289,16.3892,137400.0
2010-05-20 15:30:00,21.74,21.8,21.69,21.73,186000.0,16.3892,16.4344,16.3515,16.3817,186000.0
2010-05-20 15:40:00,21.73,21.75,21.6,21.65,298300.0,16.3817,16.3967,16.2837,16.3214,298300.0
2010-05-20 15:50:00,21.66,21.66,21.52,21.53,853000.0,16.3289,16.3289,16.2233,16.2309,853000.0
2010-05-21 09:30:00,21.25,21.28,21.0,21.2,469000.0,16.0198,16.0424,15.8313,15.9821,469000.0
2010-05-21 09:40:00,21.2,21.38,21.17,21.35,244400.0,15.9821,16.1178,15.9595,16.0952,244400.0
2010-05-21 09:50:00,21.35,21.67,21.33,21.6,234200.0,16.0952,16.3364,16.0801,16.2837,234200.0
2010-05-21 10:00:00,21.6,21.76,21.5,21.73,154000.0,16.2837,16.4043,16.2083,16.3817,154000.0
2010-05-21 10:10:00,21.73,21.79,21.59,21.6,174300.0,16.3817,16.4269,16.2761,16.2837,174300.0
2010-05-21 10:20:00,21.6,21.61,21.4,21.42,155000.0,16.2837,16.2912,16.1329,16.148,155000.0
2010-05-21 10:30:00,21.42,21.5,21.39,21.49,115400.0,16.148,16.2083,16.1253,16.2007,115400.0
2010-05-21 10:40:00,21.5,21.51,21.4,21.44,76600.0,16.2083,16.2158,16.1329,16.163,76600.0
2010-05-21 10:50:00,21.43,21.57,21.38,21.53,84000.0,16.1555,16.261,16.1178,16.2309,84000.0
2010-05-21 11:00:00,21.52,21.61,21.52,21.56,56100.0,16.2233,16.2912,16.2233,16.2535,56100.0
2010-05-21 11:10:00,21.56,21.7,21.51,21.66,74900.0,16.2535,16.359,16.2158,16.3289,74900.0
2010-05-21 11:20:00,21.65,21.75,21.63,21.74,53500.0,16.3214,16.3967,16.3063,16.3892,53500.0
2010-05-21 11:30:00,21.74,21.8,21.71,21.79,69100.0,16.3892,16.4344,16.3666,16.4269,69100.0
2010-05-21 11:40:00,21.79,21.94,21.78,21.83,52100.0,16.4269,16.54,16.4194,16.457,52100.0
2010-05-21 11:50:00,21.85,21.94,21.85,21.89,41300.0,16.4721,16.54,16.4721,16.5023,41300.0
2010-05-21 12:00:00,21.89,21.91,21.79,21.82,374900.0,16.5023,16.5174,16.4269,16.4495,374900.0
2010-05-21 12:10:00,21.82,21.91,21.79,21.89,31500.0,16.4495,16.5174,16.4269,16.5023,31500.0
2010-05-21 12:20:00,21.89,21.9,21.85,21.86,42900.0,16.5023,16.5098,16.4721,16.4797,42900.0
2010-05-21 12:30:00,21.86,21.86,21.71,21.73,45100.0,16.4797,16.4797,16.3666,16.3817,45100.0
2010-05-21 12:40:00,21.73,21.74,21.61,21.62,45000.0,16.3817,16.3892,16.2912,16.2987,45000.0
2010-05-21 12:50:00,21.61,21.67,21.6,21.64,59000.0,16.2912,16.3364,16.2837,16.3138,59000.0
2010-05-21 13:00:00,21.63,21.65,21.57,21.63,109300.0,16.3063,16.3214,16.261,16.3063,109300.0
2010-05-21 13:10:00,21.63,21.63,21.59,21.6,162000.0,16.3063,16.3063,16.2761,16.2837,162000.0
2010-05-21 13:20:00,21.6,21.65,21.59,21.62,71100.0,16.2837,16.3214,16.2761,16.2987,71100.0
2010-05-21 13:30:00,21.63,21.65,21.58,21.61,69700.0,16.3063,16.3214,16.2686,16.2912,69700.0
2010-05-21 13:40:00,21.62,21.68,21.6,21.67,45000.0,16.2987,16.344,16.2837,16.3364,45000.0
2010-05-21 13:50:00,21.67,21.7,21.65,21.7,25000.0,16.3364,16.359,16.3214,16.359,25000.0
2010-05-21 14:00:00,21.7,21.72,21.6,21.61,80000.0,16.359,16.3741,16.2837,16.2912,80000.0
2010-05-21 14:10:00,21.61,21.64,21.58,21.6,105300.0,16.2912,16.3138,16.2686,16.2837,105300.0
2010-05-21 14:20:00,21.6,21.63,21.59,21.62,82400.0,16.2837,16.3063,16.2761,16.2987,82400.0
2010-05-21 14:30:00,21.62,21.64,21.59,21.6,60200.0,16.2987,16.3138,16.2761,16.2837,60200.0
2010-05-21 14:40:00,21.61,21.63,21.53,21.61,143900.0,16.2912,16.3063,16.2309,16.2912,143900.0
2010-05-21 14:50:00,21.61,21.67,21.58,21.63,147800.0,16.2912,16.3364,16.2686,16.3063,147800.0
2010-05-21 15:00:00,21.63,21.65,21.56,21.57,84200.0,16.3063,16.3214,16.2535,16.261,84200.0
2010-05-21 15:10:00,21.56,21.6,21.52,21.56,169800.0,16.2535,16.2837,16.2233,16.2535,169800.0
2010-05-21 15:20:00,21.57,21.63,21.57,21.6,209900.0,16.261,16.3063,16.261,16.2837,209900.0
2010-05-21 15:30:00,21.6,21.62,21.56,21.58,303900.0,16.2837,16.2987,16.2535,16.2686,303900.0
2010-05-21 15:40:00,21.58,21.78,21.57,21.67,284300.0,16.2686,16.4194,16.261,16.3364,284300.0
2010-05-21 15:50:00,21.68,21.79,21.66,21.78,615000.0,16.344,16.4269,16.3289,16.4194,615000.0
2010-05-24 09:30:00,21.62,21.71,21.5,21.65,87400.0,16.2987,16.3666,16.2083,16.3214,87400.0
2010-05-24 09:40:00,21.66,21.72,21.58,21.66,54600.0,16.3289,16.3741,16.2686,16.3289,54600.0
2010-05-24 09:50:00,21.66,21.76,21.64,21.72,74700.0,16.3289,16.4043,16.3138,16.3741,74700.0
2010-05-24 10:00:00,21.73,21.81,21.66,21.79,52800.0,16.3817,16.442,16.3289,16.4269,52800.0
2010-05-24 10:10:00,21.79,21.9,21.77,21.83,65700.0,16.4269,16.5098,16.4118,16.457,65700.0
2010-05-24 10:20:00,21.83,21.85,21.78,21.82,38200.0,16.457,16.4721,16.4194,16.4495,38200.0
2010-05-24 10:30:00,21.83,21.95,21.82,21.94,31300.0,16.457,16.5475,16.4495,16.54,31300.0
2010-05-24 10:40:00,21.95,22.06,21.95,21.99,99100.0,16.5475,16.6304,16.5475,16.5777,99100.0
2010-05-24 10:50:00,21.99,21.99,21.9,21.97,32400.0,16.5777,16.5777,16.5098,16.5626,32400.0
2010-05-24 11:00:00,21.97,21.99,21.89,21.99,39600.0,16.5626,16.5777,16.5023,16.5777,39600.0
2010-05-24 11:10:00,22.01,22.02,21.88,21.9,40300.0,16.5927,16.6003,16.4947,16.5098,40300.0
2010-05-24 11:20:00,21.89,21.89,21.75,21.76,59300.0,16.5023,16.5023,16.3967,16.4043,59300.0
2010-05-24 11:30:00,21.76,21.81,21.76,21.79,34700.0,16.4043,16.442,16.4043,16.4269,34700.0
2010-05-24 11:40:00,21.79,21.86,21.79,21.85,77200.0,16.4269,16.4797,16.4269,16.4721,77200.0
2010-05-24 11:50:00,21.85,21.85,21.81,21.81,26800.0,16.4721,16.4721,16.442,16.442,26800.0
2010-05-24 12:00:00,21.82,21.88,21.82,21.85,45000.0,16.4495,16.4947,16.4495,16.4721,45000.0
2010-05-24 12:10:00,21.85,21.86,21.8,21.81,27100.0,16.4721,16.4797,16.4344,16.442,27100.0
2010-05-24 12:20:00,21.81,21.81,21.76,21.79,25700.0,16.442,16.442,16.4043,16.4269,25700.0
2010-05-24 12:30:00,21.79,21.81,21.74,21.74,33000.0,16.4269,16.442,16.3892,16.3892,33000.0
2010-05-24 12:40:00,21.73,21.79,21.69,21.79,40000.0,16.3817,16.4269,16.3515,16.4269,40000.0
2010-05-24 12:50:00,21.79,21.89,21.78,21.83,31200.0,16.4269,16.5023,16.4194,16.457,31200.0
2010-05-24 13:00:00,21.84,21.86,21.83,21.84,30000.0,16.4646,16.4797,16.457,16.4646,30000.0
2010-05-24 13:10:00,21.84,21.9,21.81,21.82,37200.0,16.4646,16.5098,16.442,16.4495,37200.0
2010-05-24 13:20:00,21.82,21.88,21.81,21.87,33600.0,16.4495,16.4947,16.442,16.4872,33600.0
2010-05-24 13:30:00,21.87,21.89,21.78,21.81,32900.0,16.4872,16.5023,16.4194,16.442,32900.0
2010-05-24 13:40:00,21.8,21.82,21.71,21.73,38300.0,16.4344,16.4495,16.3666,16.3817,38300.0
2010-05-24 13:50:00,21.73,21.77,21.71,21.76,24400.0,16.3817,16.4118,16.3666,16.4043,24400.0
2010-05-24 14:00:00,21.76,21.77,21.72,21.77,38700.0,16.4043,16.4118,16.3741,16.4118,38700.0
2010-05-24 14:10:00,21.78,21.85,21.78,21.85,21700.0,16.4194,16.4721,16.4194,16.4721,21700.0
2010-05-24 14:20:00,21.85,21.87,21.8,21.81,16900.0,16.4721,16.4872,16.4344,16.442,16900.0
2010-05-24 14:30:00,21.82,21.84,21.77,21.79,21300.0,16.4495,16.4646,16.4118,16.4269,21300.0
2010-05-24 14:40:00,21.78,21.78,21.68,21.68,29900.0,16.4194,16.4194,16.344,16.344,29900.0
2010-05-24 14:50:00,21.68,21.76,21.68,21.74,21400.0,16.344,16.4043,16.344,16.3892,21400.0
2010-05-24 15:00:00,21.73,21.74,21.6,21.62,45300.0,16.3817,16.3892,16.2837,16.2987,45300.0
2010-05-24 15:10:00,21.61,21.73,21.6,21.68,55700.0,16.2912,16.3817,16.2837,16.344,55700.0
2010-05-24 15:20:00,21.67,21.72,21.65,21.67,81400.0,16.3364,16.3741,16.3214,16.3364,81400.0
2010-05-24 15:30:00,21.66,21.75,21.66,21.75,105600.0,16.3289,16.3967,16.3289,16.3967,105600.0
2010-05-24 15:40:00,21.75,21.75,21.62,21.64,133000.0,16.3967,16.3967,16.2987,16.3138,133000.0
2010-05-24 15:50:00,21.63,21.64,21.54,21.58,427300.0,16.3063,16.3138,16.2384,16.2686,427300.0
2010-05-25 09:30:00,20.98,21.07,20.58,20.59,141400.0,15.8163,15.8841,15.5147,15.5222,141400.0
2010-05-25 09:40:00,20.62,20.84,20.49,20.84,184900.0,15.5449,15.7107,15.4469,15.7107,184900.0
2010-05-25 09:50:00,20.84,20.95,20.79,20.9,102100.0,15.7107,15.7936,15.673,15.7559,102100.0
2010-05-25 10:00:00,20.91,21.2,20.9,21.03,230300.0,15.7635,15.9821,15.7559,15.854,230300.0
2010-05-25 10:10:00,21.05,21.24,21.0,21.09,123000.0,15.869,16.0123,15.8313,15.8992,123000.0
2010-05-25 10:20:00,21.08,21.13,20.97,21.01,58700.0,15.8916,15.9293,15.8087,15.8389,58700.0
2010-05-25 10:30:00,21.01,21.08,20.92,20.92,183200.0,15.8389,15.8916,15.771,15.771,183200.0
2010-05-25 10:40:00,20.91,20.96,20.86,20.86,82400.0,15.7635,15.8012,15.7258,15.7258,82400.0
2010-05-25 10:50:00,20.86,20.91,20.83,20.85,129100.0,15.7258,15.7635,15.7032,15.7183,129100.0
2010-05-25 11:00:00,20.85,20.99,20.84,20.96,130900.0,15.7183,15.8238,15.7107,15.8012,130900.0
2010-05-25 11:10:00,20.97,21.02,20.91,20.94,82700.0,15.8087,15.8464,15.7635,15.7861,82700.0
2010-05-25 11:20:00,20.95,21.09,20.95,21.08,85600.0,15.7936,15.8992,15.7936,15.8916,85600.0
2010-05-25 11:30:00,21.07,21.08,21.02,21.05,78000.0,15.8841,15.8916,15.8464,15.869,78000.0
2010-05-25 11:40:00,21.05,21.09,21.04,21.05,65900.0,15.869,15.8992,15.8615,15.869,65900.0
2010-05-25 11:50:00,21.06,21.19,21.06,21.17,61100.0,15.8766,15.9746,15.8766,15.9595,61100.0
2010-05-25 12:00:00,21.17,21.19,21.16,21.17,44000.0,15.9595,15.9746,15.952,15.9595,44000.0
2010-05-25 12:10:00,21.18,21.24,21.17,21.23,48300.0,15.967,16.0123,15.9595,16.0047,48300.0
2010-05-25 12:20:00,21.23,21.24,21.17,21.17,56900.0,16.0047,16.0123,15.9595,15.9595,56900.0
2010-05-25 12:30:00,21.17,21.17,21.08,21.12,54400.0,15.9595,15.9595,15.8916,15.9218,54400.0
2010-05-25 12:40:00,21.12,21.12,21.03,21.08,43900.0,15.9218,15.9218,15.854,15.8916,43900.0
2010-05-25 12:50:00,21.09,21.16,21.09,21.13,69800.0,15.8992,15.952,15.8992,15.9293,69800.0
2010-05-25 13:00:00,21.13,21.17,21.1,21.17,104700.0,15.9293,15.9595,15.9067,15.9595,104700.0
2010-05-25 13:10:00,21.17,21.2,21.15,21.17,100000.0,15.9595,15.9821,15.9444,15.9595,100000.0
2010-05-25 13:20:00,21.17,21.21,21.15,21.19,91100.0,15.9595,15.9896,15.9444,15.9746,91100.0
2010-05-25 13:30:00,21.19,21.19,21.08,21.09,67400.0,15.9746,15.9746,15.8916,15.8992,67400.0
2010-05-25 13:40:00,21.08,21.12,21.07,21.1,60700.0,15.8916,15.9218,15.8841,15.9067,60700.0
2010-05-25 13:50:00,21.1,21.14,21.08,21.11,83200.0,15.9067,15.9369,15.8916,15.9143,83200.0
2010-05-25 14:00:00,21.11,21.2,21.09,21.16,109000.0,15.9143,15.9821,15.8992,15.952,109000.0
2010-05-25 14:10:00,21.16,21.31,21.15,21.31,96800.0,15.952,16.065,15.9444,16.065,96800.0
2010-05-25 14:20:00,21.31,21.34,21.26,21.3,96600.0,16.065,16.0877,16.0273,16.0575,96600.0
2010-05-25 14:30:00,21.3,21.35,21.29,21.31,112800.0,16.0575,16.0952,16.05,16.065,112800.0
2010-05-25 14:40:00,21.3,21.36,21.27,21.35,232900.0,16.0575,16.1027,16.0349,16.0952,232900.0
2010-05-25 14:50:00,21.35,21.39,21.34,21.37,177700.0,16.0952,16.1253,16.0877,16.1103,177700.0
2010-05-25 15:00:00,21.37,21.47,21.35,21.47,137300.0,16.1103,16.1857,16.0952,16.1857,137300.0
2010-05-25 15:10:00,21.47,21.49,21.4,21.43,158300.0,16.1857,16.2007,16.1329,16.1555,158300.0
2010-05-25 15:20:00,21.43,21.64,21.43,21.63,134300.0,16.1555,16.3138,16.1555,16.3063,134300.0
2010-05-25 15:30:00,21.64,21.69,21.6,21.61,144200.0,16.3138,16.3515,16.2837,16.2912,144200.0
2010-05-25 15:40:00,21.61,21.68,21.6,21.63,180900.0,16.2912,16.344,16.2837,16.3063,180900.0
2010-05-25 15:50:00,21.63,21.72,21.61,21.69,204100.0,16.3063,16.3741,16.2912,16.3515,204100.0
2010-05-26 09:30:00,21.9,22.01,21.67,22.0,91000.0,16.5098,16.5927,16.3364,16.5852,91000.0
2010-05-26 09:40:00,22.01,22.06,21.98,22.0,112800.0,16.5927,16.6304,16.5701,16.5852,112800.0
2010-05-26 09:50:00,22.0,22.08,21.98,22.06,178000.0,16.5852,16.6455,16.5701,16.6304,178000.0
2010-05-26 10:00:00,22.07,22.19,22.07,22.19,88700.0,16.638,16.7284,16.638,16.7284,88700.0
2010-05-26 10:10:00,22.19,22.32,22.17,22.29,80100.0,16.7284,16.8264,16.7134,16.8038,80100.0
2010-05-26 10:20:00,22.29,22.34,22.24,22.28,82800.0,16.8038,16.8415,16.7661,16.7963,82800.0
2010-05-26 10:30:00,22.27,22.29,22.25,22.25,106800.0,16.7888,16.8038,16.7737,16.7737,106800.0
2010-05-26 10:40:00,22.25,22.28,22.24,22.25,107300.0,16.7737,16.7963,16.7661,16.7737,107300.0
2010-05-26 10:50:00,22.25,22.26,22.22,22.26,156900.0,16.7737,16.7812,16.7511,16.7812,156900.0
2010-05-26 11:00:00,22.26,22.26,22.19,22.21,125800.0,16.7812,16.7812,16.7284,16.7435,125800.0
2010-05-26 11:10:00,22.21,22.22,22.15,22.2,131400.0,16.7435,16.7511,16.6983,16.736,131400.0
2010-05-26 11:20:00,22.2,22.2,22.13,22.14,94300.0,16.736,16.736,16.6832,16.6908,94300.0
2010-05-26 11:30:00,22.14,22.15,22.1,22.15,82800.0,16.6908,16.6983,16.6606,16.6983,82800.0
2010-05-26 11:40:00,22.15,22.17,22.07,22.09,126900.0,16.6983,16.7134,16.638,16.6531,126900.0
2010-05-26 11:50:00,22.09,22.27,22.08,22.27,80800.0,16.6531,16.7888,16.6455,16.7888,80800.0
2010-05-26 12:00:00,22.27,22.37,22.26,22.37,72500.0,16.7888,16.8641,16.7812,16.8641,72500.0
2010-05-26 12:10:00,22.37,22.42,22.36,22.39,62300.0,16.8641,16.9018,16.8566,16.8792,62300.0
2010-05-26 12:20:00,22.39,22.42,22.28,22.29,55900.0,16.8792,16.9018,16.7963,16.8038,55900.0
2010-05-26 12:30:00,22.29,22.35,22.25,22.34,53600.0,16.8038,16.8491,16.7737,16.8415,53600.0
2010-05-26 12:40:00,22.34,22.34,22.25,22.25,61700.0,16.8415,16.8415,16.7737,16.7737,61700.0
2010-05-26 12:50:00,22.25,22.35,22.22,22.34,55300.0,16.7737,16.8491,16.7511,16.8415,55300.0
2010-05-26 13:00:00,22.35,22.4,22.34,22.4,37900.0,16.8491,16.8868,16.8415,16.8868,37900.0
2010-05-26 13:10:00,22.39,22.39,22.28,22.28,52500.0,16.8792,16.8792,16.7963,16.7963,52500.0
2010-05-26 13:20:00,22.28,22.43,22.28,22.4,85100.0,16.7963,16.9094,16.7963,16.8868,85100.0
2010-05-26 13:30:00,22.4,22.45,22.4,22.44,61900.0,16.8868,16.9245,16.8868,16.9169,61900.0
2010-05-26 13:40:00,22.45,22.49,22.45,22.48,59600.0,16.9245,16.9546,16.9245,16.9471,59600.0
2010-05-26 13:50:00,22.49,22.52,22.46,22.48,59500.0,16.9546,16.9772,16.932,16.9471,59500.0
2010-05-26 14:00:00,22.48,22.49,22.46,22.47,84300.0,16.9471,16.9546,16.932,16.9395,84300.0
2010-05-26 14:10:00,22.47,22.48,22.39,22.4,166100.0,16.9395,16.9471,16.8792,16.8868,166100.0
2010-05-26 14:20:00,22.41,22.46,22.37,22.39,144300.0,16.8943,16.932,16.8641,16.8792,144300.0
2010-05-26 14:30:00,22.39,22.4,22.22,22.26,130400.0,16.8792,16.8868,16.7511,16.7812,130400.0
2010-05-26 14:40:00,22.25,22.26,22.17,22.21,140700.0,16.7737,16.7812,16.7134,16.7435,140700.0
2010-05-26 14:50:00,22.21,22.23,22.17,22.22,124800.0,16.7435,16.7586,16.7134,16.7511,124800.0
2010-05-26 15:00:00,22.22,22.3,22.21,22.25,111700.0,16.7511,16.8114,16.7435,16.7737,111700.0
2010-05-26 15:10:00,22.25,22.28,22.22,22.24,168900.0,16.7737,16.7963,16.7511,16.7661,168900.0
2010-05-26 15:20:00,22.24,22.27,22.06,22.08,181300.0,16.7661,16.7888,16.6304,16.6455,181300.0
2010-05-26 15:30:00,22.07,22.08,21.95,22.0,381300.0,16.638,16.6455,16.5475,16.5852,381300.0
2010-05-26 15:40:00,22.01,22.18,22.0,22.11,457800.0,16.5927,16.7209,16.5852,16.6681,457800.0
2010-05-26 15:50:00,22.11,22.17,22.07,22.11,466500.0,16.6681,16.7134,16.638,16.6681,466500.0
2010-05-27 09:30:00,22.56,22.73,22.51,22.65,60600.0,17.0074,17.1355,16.9697,17.0752,60600.0
2010-05-27 09:40:00,22.66,22.75,22.63,22.68,264900.0,17.0828,17.1506,17.0601,17.0978,264900.0
2010-05-27 09:50:00,22.68,22.68,22.53,22.58,68100.0,17.0978,17.0978,16.9848,17.0225,68100.0
2010-05-27 10:00:00,22.57,22.57,22.45,22.56,44500.0,17.0149,17.0149,16.9245,17.0074,44500.0
2010-05-27 10:10:00,22.57,22.65,22.57,22.58,68300.0,17.0149,17.0752,17.0149,17.0225,68300.0
2010-05-27 10:20:00,22.58,22.73,22.55,22.68,104000.0,17.0225,17.1355,16.9998,17.0978,104000.0
2010-05-27 10:30:00,22.67,22.7,22.64,22.65,142300.0,17.0903,17.1129,17.0677,17.0752,142300.0
2010-05-27 10:40:00,22.65,22.69,22.61,22.67,91700.0,17.0752,17.1054,17.0451,17.0903,91700.0
2010-05-27 10:50:00,22.67,22.74,22.65,22.73,55200.0,17.0903,17.1431,17.0752,17.1355,55200.0
2010-05-27 11:00:00,22.73,22.77,22.71,22.74,79900.0,17.1355,17.1657,17.1205,17.1431,79900.0
2010-05-27 11:10:00,22.73,22.76,22.67,22.71,48600.0,17.1355,17.1582,17.0903,17.1205,48600.0
2010-05-27 11:20:00,22.72,22.79,22.71,22.78,64900.0,17.128,17.1808,17.1205,17.1732,64900.0
2010-05-27 11:30:00,22.78,22.79,22.65,22.65,55400.0,17.1732,17.1808,17.0752,17.0752,55400.0
2010-05-27 11:40:00,22.64,22.66,22.61,22.66,68000.0,17.0677,17.0828,17.0451,17.0828,68000.0
2010-05-27 11:50:00,22.66,22.71,22.65,22.71,52400.0,17.0828,17.1205,17.0752,17.1205,52400.0
2010-05-27 12:00:00,22.71,22.73,22.68,22.71,67600.0,17.1205,17.1355,17.0978,17.1205,67600.0
2010-05-27 12:10:00,22.71,22.76,22.67,22.75,44400.0,17.1205,17.1582,17.0903,17.1506,44400.0
2010-05-27 12:20:00,22.76,22.76,22.71,22.75,58400.0,17.1582,17.1582,17.1205,17.1506,58400.0
2010-05-27 12:30:00,22.75,22.78,22.72,22.75,67500.0,17.1506,17.1732,17.128,17.1506,67500.0
2010-05-27 12:40:00,22.75,22.75,22.71,22.72,36200.0,17.1506,17.1506,17.1205,17.128,36200.0
2010-05-27 12:50:00,22.73,22.73,22.69,22.69,42300.0,17.1355,17.1355,17.1054,17.1054,42300.0
2010-05-27 13:00:00,22.68,22.69,22.63,22.67,68500.0,17.0978,17.1054,17.0601,17.0903,68500.0
2010-05-27 13:10:00,22.66,22.76,22.65,22.74,47300.0,17.0828,17.1582,17.0752,17.1431,47300.0
2010-05-27 13:20:00,22.74,22.83,22.74,22.82,55300.0,17.1431,17.2109,17.1431,17.2034,55300.0
2010-05-27 13:30:00,22.82,22.86,22.81,22.83,48200.0,17.2034,17.2335,17.1958,17.2109,48200.0
2010-05-27 13:40:00,22.83,22.83,22.76,22.77,41000.0,17.2109,17.2109,17.1582,17.1657,41000.0
2010-05-27 13:50:00,22.77,22.77,22.72,22.76,66700.0,17.1657,17.1657,17.128,17.1582,66700.0
2010-05-27 14:00:00,22.77,22.8,22.72,22.78,77300.0,17.1657,17.1883,17.128,17.1732,77300.0
2010-05-27 14:10:00,22.78,22.87,22.78,22.84,53100.0,17.1732,17.2411,17.1732,17.2185,53100.0
2010-05-27 14:20:00,22.83,22.91,22.83,22.88,53500.0,17.2109,17.2712,17.2109,17.2486,53500.0
2010-05-27 14:30:00,22.89,22.91,22.85,22.88,70400.0,17.2562,17.2712,17.226,17.2486,70400.0
2010-05-27 14:40:00,22.89,22.91,22.88,22.9,61500.0,17.2562,17.2712,17.2486,17.2637,61500.0
2010-05-27 14:50:00,22.9,22.9,22.85,22.86,60300.0,17.2637,17.2637,17.226,17.2335,60300.0
2010-05-27 15:00:00,22.86,22.87,22.84,22.85,43400.0,17.2335,17.2411,17.2185,17.226,43400.0
2010-05-27 15:10:00,22.85,22.91,22.85,22.89,79700.0,17.226,17.2712,17.226,17.2562,79700.0
2010-05-27 15:20:00,22.89,22.9,22.76,22.79,169400.0,17.2562,17.2637,17.1582,17.1808,169400.0
2010-05-27 15:30:00,22.79,22.85,22.78,22.82,99000.0,17.1808,17.226,17.1732,17.2034,99000.0
2010-05-27 15:40:00,22.82,22.89,22.8,22.88,137100.0,17.2034,17.2562,17.1883,17.2486,137100.0
2010-05-27 15:50:00,22.88,23.02,22.87,23.01,455300.0,17.2486,17.3542,17.2411,17.3466,455300.0
2010-05-28 09:30:00,23.04,23.23,23.04,23.11,95900.0,17.3692,17.5125,17.3692,17.422,95900.0
2010-05-28 09:40:00,23.1,23.14,23.03,23.14,50400.0,17.4145,17.4446,17.3617,17.4446,50400.0
2010-05-28 09:50:00,23.13,23.15,23.03,23.15,80100.0,17.4371,17.4522,17.3617,17.4522,80100.0
2010-05-28 10:00:00,23.15,23.28,23.09,23.28,80700.0,17.4522,17.5502,17.4069,17.5502,80700.0
2010-05-28 10:10:00,23.28,23.3,23.23,23.27,63000.0,17.5502,17.5652,17.5125,17.5426,63000.0
2010-05-28 10:20:00,23.26,23.29,23.23,23.26,63200.0,17.5351,17.5577,17.5125,17.5351,63200.0
2010-05-28 10:30:00,23.25,23.32,23.22,23.28,104000.0,17.5275,17.5803,17.5049,17.5502,104000.0
2010-05-28 10:40:00,23.28,23.33,23.18,23.18,43300.0,17.5502,17.5879,17.4748,17.4748,43300.0
2010-05-28 10:50:00,23.18,23.25,23.17,23.18,44300.0,17.4748,17.5275,17.4672,17.4748,44300.0
2010-05-28 11:00:00,23.18,23.26,23.15,23.2,65900.0,17.4748,17.5351,17.4522,17.4899,65900.0
2010-05-28 11:10:00,23.2,23.22,23.1,23.16,84700.0,17.4899,17.5049,17.4145,17.4597,84700.0
2010-05-28 11:20:00,23.16,23.22,23.14,23.22,48400.0,17.4597,17.5049,17.4446,17.5049,48400.0
2010-05-28 11:30:00,23.22,23.25,23.21,23.25,78200.0,17.5049,17.5275,17.4974,17.5275,78200.0
2010-05-28 11:40:00,23.25,23.29,23.24,23.28,76700.0,17.5275,17.5577,17.52,17.5502,76700.0
2010-05-28 11:50:00,23.27,23.29,23.25,23.26,210300.0,17.5426,17.5577,17.5275,17.5351,210300.0
2010-05-28 12:00:00,23.26,23.35,23.25,23.35,87600.0,17.5351,17.6029,17.5275,17.6029,87600.0
2010-05-28 12:10:00,23.35,23.47,23.35,23.44,62900.0,17.6029,17.6934,17.6029,17.6708,62900.0
2010-05-28 12:20:00,23.44,23.51,23.42,23.46,129700.0,17.6708,17.7236,17.6557,17.6859,129700.0
2010-05-28 12:30:00,23.45,23.48,23.29,23.29,35700.0,17.6783,17.7009,17.5577,17.5577,35700.0
2010-05-28 12:40:00,23.28,23.35,23.23,23.35,77800.0,17.5502,17.6029,17.5125,17.6029,77800.0
2010-05-28 12:50:00,23.35,23.42,23.31,23.38,33700.0,17.6029,17.6557,17.5728,17.6256,33700.0
2010-05-28 13:00:00,23.38,23.45,23.35,23.37,22700.0,17.6256,17.6783,17.6029,17.618,22700.0
2010-05-28 13:10:00,23.36,23.44,23.34,23.44,23800.0,17.6105,17.6708,17.5954,17.6708,23800.0
2010-05-28 13:20:00,23.44,23.46,23.36,23.39,33100.0,17.6708,17.6859,17.6105,17.6331,33100.0
2010-05-28 13:30:00,23.39,23.42,23.33,23.35,33600.0,17.6331,17.6557,17.5879,17.6029,33600.0
2010-05-28 13:40:00,23.36,23.37,23.28,23.31,26900.0,17.6105,17.618,17.5502,17.5728,26900.0
2010-05-28 13:50:00,23.32,23.38,23.3,23.3,36800.0,17.5803,17.6256,17.5652,17.5652,36800.0
2010-05-28 14:00:00,23.3,23.32,23.23,23.29,31500.0,17.5652,17.5803,17.5125,17.5577,31500.0
2010-05-28 14:10:00,23.3,23.36,23.28,23.35,23100.0,17.5652,17.6105,17.5502,17.6029,23100.0
2010-05-28 14:20:00,23.36,23.43,23.34,23.42,37800.0,17.6105,17.6632,17.5954,17.6557,37800.0
2010-05-28 14:30:00,23.43,23.46,23.39,23.43,66800.0,17.6632,17.6859,17.6331,17.6632,66800.0
2010-05-28 14:40:00,23.43,23.54,23.43,23.52,32400.0,17.6632,17.7462,17.6632,17.7311,32400.0
2010-05-28 14:50:00,23.51,23.56,23.45,23.48,35500.0,17.7236,17.7612,17.6783,17.7009,35500.0
2010-05-28 15:00:00,23.48,23.49,23.41,23.42,45100.0,17.7009,17.7085,17.6482,17.6557,45100.0
2010-05-28 15:10:00,23.42,23.5,23.42,23.49,74100.0,17.6557,17.716,17.6557,17.7085,74100.0
2010-05-28 15:20:00,23.49,23.61,23.49,23.58,58100.0,17.7085,17.7989,17.7085,17.7763,58100.0
2010-05-28 15:30:00,23.58,23.63,23.52,23.52,69500.0,17.7763,17.814,17.7311,17.7311,69500.0
2010-05-28 15:40:00,23.52,23.53,23.34,23.48,163600.0,17.7311,17.7386,17.5954,17.7009,163600.0
2010-05-28 15:50:00,23.47,23.53,23.34,23.37,356000.0,17.6934,17.7386,17.5954,17.618,356000.0
2010-06-01 09:30:00,23.06,23.1,22.74,22.82,83000.0,17.3843,17.4145,17.1431,17.2034,83000.0
2010-06-01 09:40:00,22.86,22.97,22.85,22.93,36100.0,17.2335,17.3165,17.226,17.2863,36100.0
2010-06-01 09:50:00,22.92,23.03,22.91,23.0,25900.0,17.2788,17.3617,17.2712,17.3391,25900.0
2010-06-01 10:00:00,23.0,23.06,22.97,23.0,109500.0,17.3391,17.3843,17.3165,17.3391,109500.0
2010-06-01 10:10:00,23.01,23.05,22.99,23.02,41400.0,17.3466,17.3768,17.3315,17.3542,41400.0
2010-06-01 10:20:00,23.03,23.07,23.0,23.06,64100.0,17.3617,17.3919,17.3391,17.3843,64100.0
2010-06-01 10:30:00,23.07,23.11,23.04,23.1,71800.0,17.3919,17.422,17.3692,17.4145,71800.0
2010-06-01 10:40:00,23.1,23.12,23.05,23.05,32500.0,17.4145,17.4295,17.3768,17.3768,32500.0
2010-06-01 10:50:00,23.06,23.1,23.04,23.06,24300.0,17.3843,17.4145,17.3692,17.3843,24300.0
2010-06-01 11:00:00,23.06,23.09,22.9,22.9,102000.0,17.3843,17.4069,17.2637,17.2637,102000.0
2010-06-01 11:10:00,22.9,22.91,22.87,22.89,30800.0,17.2637,17.2712,17.2411,17.2562,30800.0
2010-06-01 11:20:00,22.88,22.89,22.79,22.8,55300.0,17.2486,17.2562,17.1808,17.1883,55300.0
2010-06-01 11:30:00,22.8,22.85,22.76,22.78,36600.0,17.1883,17.226,17.1582,17.1732,36600.0
2010-06-01 11:40:00,22.78,22.78,22.71,22.74,44600.0,17.1732,17.1732,17.1205,17.1431,44600.0
2010-06-01 11:50:00,22.76,22.77,22.72,22.75,58900.0,17.1582,17.1657,17.128,17.1506,58900.0
2010-06-01 12:00:00,22.75,22.82,22.74,22.75,121500.0,17.1506,17.2034,17.1431,17.1506,121500.0
2010-06-01 12:10:00,22.75,22.77,22.71,22.74,57700.0,17.1506,17.1657,17.1205,17.1431,57700.0
2010-06-01 12:20:00,22.75,22.76,22.73,22.74,29400.0,17.1506,17.1582,17.1355,17.1431,29400.0
2010-06-01 12:30:00,22.75,22.77,22.71,22.74,39600.0,17.1506,17.1657,17.1205,17.1431,39600.0
2010-06-01 12:40:00,22.75,22.76,22.68,22.68,31300.0,17.1506,17.1582,17.0978,17.0978,31300.0
2010-06-01 12:50:00,22.69,22.7,22.61,22.62,30900.0,17.1054,17.1129,17.0451,17.0526,30900.0
2010-06-01 13:00:00,22.62,22.63,22.57,22.59,51400.0,17.0526,17.0601,17.0149,17.03,51400.0
2010-06-01 13:10:00,22.59,22.66,22.57,22.66,40900.0,17.03,17.0828,17.0149,17.0828,40900.0
2010-06-01 13:20:00,22.67,22.69,22.61,22.63,107300.0,17.0903,17.1054,17.0451,17.0601,107300.0
2010-06-01 13:30:00,22.64,22.69,22.64,22.68,41400.0,17.0677,17.1054,17.0677,17.0978,41400.0
2010-06-01 13:40:00,22.68,22.7,22.65,22.65,74100.0,17.0978,17.1129,17.0752,17.0752,74100.0
2010-06-01 13:50:00,22.66,22.66,22.59,22.61,27000.0,17.0828,17.0828,17.03,17.0451,27000.0
2010-06-01 14:00:00,22.6,22.61,22.47,22.48,108200.0,17.0375,17.0451,16.9395,16.9471,108200.0
2010-06-01 14:10:00,22.49,22.51,22.46,22.48,58600.0,16.9546,16.9697,16.932,16.9471,58600.0
2010-06-01 14:20:00,22.48,22.5,22.47,22.48,40700.0,16.9471,16.9621,16.9395,16.9471,40700.0
2010-06-01 14:30:00,22.48,22.52,22.47,22.49,75000.0,16.9471,16.9772,16.9395,16.9546,75000.0
2010-06-01 14:40:00,22.49,22.52,22.47,22.51,86500.0,16.9546,16.9772,16.9395,16.9697,86500.0
2010-06-01 14:50:00,22.52,22.52,22.32,22.36,118000.0,16.9772,16.9772,16.8264,16.8566,118000.0
2010-06-01 15:00:00,22.37,22.37,22.29,22.3,126000.0,16.8641,16.8641,16.8038,16.8114,126000.0
2010-06-01 15:10:00,22.3,22.33,22.26,22.27,106800.0,16.8114,16.834,16.7812,16.7888,106800.0
2010-06-01 15:20:00,22.26,22.3,22.19,22.29,157900.0,16.7812,16.8114,16.7284,16.8038,157900.0
2010-06-01 15:30:00,22.28,22.45,22.27,22.41,200200.0,16.7963,16.9245,16.7888,16.8943,200200.0
2010-06-01 15:40:00,22.41,22.43,22.28,22.31,274800.0,16.8943,16.9094,16.7963,16.8189,274800.0
2010-06-01 15:50:00,22.3,22.31,22.19,22.21,495700.0,16.8114,16.8189,16.7284,16.7435,495700.0
2010-06-02 09:30:00,22.22,22.35,22.19,22.24,31700.0,16.7511,16.8491,16.7284,16.7661,31700.0
2010-06-02 09:40:00,22.26,22.26,22.16,22.22,25300.0,16.7812,16.7812,16.7058,16.7511,25300.0
2010-06-02 09:50:00,22.22,22.3,22.15,22.3,27200.0,16.7511,16.8114,16.6983,16.8114,27200.0
2010-06-02 10:00:00,22.3,22.39,22.27,22.35,31800.0,16.8114,16.8792,16.7888,16.8491,31800.0
2010-06-02 10:10:00,22.35,22.4,22.27,22.37,32300.0,16.8491,16.8868,16.7888,16.8641,32300.0
2010-06-02 10:20:00,22.38,22.45,22.35,22.38,82000.0,16.8717,16.9245,16.8491,16.8717,82000.0
2010-06-02 10:30:00,22.37,22.5,22.37,22.45,60600.0,16.8641,16.9621,16.8641,16.9245,60600.0
2010-06-02 10:40:00,22.45,22.46,22.35,22.38,28900.0,16.9245,16.932,16.8491,16.8717,28900.0
2010-06-02 10:50:00,22.38,22.38,22.29,22.35,62700.0,16.8717,16.8717,16.8038,16.8491,62700.0
2010-06-02 11:00:00,22.35,22.49,22.33,22.41,49600.0,16.8491,16.9546,16.834,16.8943,49600.0
2010-06-02 11:10:00,22.41,22.42,22.31,22.31,32400.0,16.8943,16.9018,16.8189,16.8189,32400.0
2010-06-02 11:20:00,22.31,22.38,22.31,22.34,38000.0,16.8189,16.8717,16.8189,16.8415,38000.0
2010-06-02 11:30:00,22.34,22.36,22.31,22.33,35200.0,16.8415,16.8566,16.8189,16.834,35200.0
2010-06-02 11:40:00,22.33,22.36,22.29,22.29,40500.0,16.834,16.8566,16.8038,16.8038,40500.0
2010-06-02 11:50:00,22.3,22.35,22.3,22.33,43400.0,16.8114,16.8491,16.8114,16.834,43400.0
2010-06-02 12:00:00,22.33,22.34,22.29,22.29,36900.0,16.834,16.8415,16.8038,16.8038,36900.0
2010-06-02 12:10:00,22.3,22.32,22.29,22.29,64300.0,16.8114,16.8264,16.8038,16.8038,64300.0
2010-06-02 12:20:00,22.3,22.38,22.3,22.37,59500.0,16.8114,16.8717,16.8114,16.8641,59500.0
2010-06-02 12:30:00,22.38,22.39,22.36,22.37,35700.0,16.8717,16.8792,16.8566,16.8641,35700.0
2010-06-02 12:40:00,22.37,22.42,22.36,22.41,18500.0,16.8641,16.9018,16.8566,16.8943,18500.0
2010-06-02 12:50:00,22.41,22.42,22.38,22.38,18800.0,16.8943,16.9018,16.8717,16.8717,18800.0
2010-06-02 13:00:00,22.39,22.47,22.38,22.47,123300.0,16.8792,16.9395,16.8717,16.9395,123300.0
2010-06-02 13:10:00,22.47,22.5,22.44,22.45,41300.0,16.9395,16.9621,16.9169,16.9245,41300.0
2010-06-02 13:20:00,22.45,22.48,22.45,22.48,43100.0,16.9245,16.9471,16.9245,16.9471,43100.0
2010-06-02 13:30:00,22.48,22.57,22.47,22.48,86700.0,16.9471,17.0149,16.9395,16.9471,86700.0
2010-06-02 13:40:00,22.48,22.51,22.47,22.47,23600.0,16.9471,16.9697,16.9395,16.9395,23600.0
2010-06-02 13:50:00,22.47,22.48,22.44,22.45,68200.0,16.9395,16.9471,16.9169,16.9245,68200.0
2010-06-02 14:00:00,22.45,22.48,22.43,22.46,101100.0,16.9245,16.9471,16.9094,16.932,101100.0
2010-06-02 14:10:00,22.45,22.51,22.44,22.45,97800.0,16.9245,16.9697,16.9169,16.9245,97800.0
2010-06-02 14:20:00,22.44,22.47,22.41,22.46,78200.0,16.9169,16.9395,16.8943,16.932,78200.0
2010-06-02 14:30:00,22.46,22.55,22.45,22.54,34400.0,16.932,16.9998,16.9245,16.9923,34400.0
2010-06-02 14:40:00,22.54,22.64,22.54,22.61,37400.0,16.9923,17.0677,16.9923,17.0451,37400.0
2010-06-02 14:50:00,22.61,22.66,22.58,22.6,40200.0,17.0451,17.0828,17.0225,17.0375,40200.0
2010-06-02 15:00:00,22.59,22.68,22.58,22.65,67300.0,17.03,17.0978,17.0225,17.0752,67300.0
2010-06-02 15:10:00,22.64,22.72,22.64,22.68,96600.0,17.0677,17.128,17.0677,17.0978,96600.0
2010-06-02 15:20:00,22.69,22.73,22.68,22.72,104700.0,17.1054,17.1355,17.0978,17.128,104700.0
2010-06-02 15:30:00,22.71,22.74,22.63,22.64,203200.0,17.1205,17.1431,17.0601,17.0677,203200.0
2010-06-02 15:40:00,22.65,22.75,22.65,22.73,179300.0,17.0752,17.1506,17.0752,17.1355,179300.0
2010-06-02 15:50:00,22.72,22.83,22.7,22.83,356800.0,17.128,17.2109,17.1129,17.2109,356800.0
2010-06-03 09:30:00,22.91,22.95,22.74,22.88,35800.0,17.2712,17.3014,17.1431,17.2486,35800.0
2010-06-03 09:40:00,22.89,22.99,22.84,22.97,41400.0,17.2562,17.3315,17.2185,17.3165,41400.0
2010-06-03 09:50:00,22.97,22.97,22.92,22.95,35100.0,17.3165,17.3165,17.2788,17.3014,35100.0
2010-06-03 10:00:00,22.96,23.0,22.88,22.99,26600.0,17.3089,17.3391,17.2486,17.3315,26600.0
2010-06-03 10:10:00,22.99,23.03,22.96,22.98,37200.0,17.3315,17.3617,17.3089,17.324,37200.0
2010-06-03 10:20:00,22.98,23.02,22.94,22.99,48900.0,17.324,17.3542,17.2938,17.3315,48900.0
2010-06-03 10:30:00,22.98,23.04,22.97,23.03,95000.0,17.324,17.3692,17.3165,17.3617,95000.0
2010-06-03 10:40:00,23.04,23.05,22.93,23.0,298500.0,17.3692,17.3768,17.2863,17.3391,298500.0
2010-06-03 10:50:00,23.0,23.06,22.99,23.06,79400.0,17.3391,17.3843,17.3315,17.3843,79400.0
2010-06-03 11:00:00,23.07,23.1,22.94,23.01,156700.0,17.3919,17.4145,17.2938,17.3466,156700.0
2010-06-03 11:10:00,23.01,23.06,22.96,23.0,67500.0,17.3466,17.3843,17.3089,17.3391,67500.0
2010-06-03 11:20:00,23.0,23.02,22.98,23.0,67100.0,17.3391,17.3542,17.324,17.3391,67100.0
2010-06-03 11:30:00,23.0,23.15,22.96,23.08,204700.0,17.3391,17.4522,17.3089,17.3994,204700.0
2010-06-03 11:40:00,23.09,23.12,23.02,23.11,32300.0,17.4069,17.4295,17.3542,17.422,32300.0
2010-06-03 11:50:00,23.13,23.14,23.02,23.06,32900.0,17.4371,17.4446,17.3542,17.3843,32900.0
2010-06-03 12:00:00,23.06,23.07,23.0,23.02,53200.0,17.3843,17.3919,17.3391,17.3542,53200.0
2010-06-03 12:10:00,23.03,23.07,23.01,23.06,44500.0,17.3617,17.3919,17.3466,17.3843,44500.0
2010-06-03 12:20:00,23.07,23.07,22.88,23.05,289600.0,17.3919,17.3919,17.2486,17.3768,289600.0
2010-06-03 12:30:00,23.04,23.11,23.04,23.09,120600.0,17.3692,17.422,17.3692,17.4069,120600.0
2010-06-03 12:40:00,23.1,23.12,23.08,23.08,30600.0,17.4145,17.4295,17.3994,17.3994,30600.0
2010-06-03 12:50:00,23.08,23.11,23.06,23.09,28300.0,17.3994,17.422,17.3843,17.4069,28300.0
2010-06-03 13:00:00,23.09,23.14,23.07,23.12,25400.0,17.4069,17.4446,17.3919,17.4295,25400.0
2010-06-03 13:10:00,23.12,23.13,23.11,23.13,25500.0,17.4295,17.4371,17.422,17.4371,25500.0
2010-06-03 13:20:00,23.13,23.16,23.11,23.14,45700.0,17.4371,17.4597,17.422,17.4446,45700.0
2010-06-03 13:30:00,23.14,23.15,23.06,23.13,79100.0,17.4446,17.4522,17.3843,17.4371,79100.0
2010-06-03 13:40:00,23.13,23.2,23.12,23.17,32900.0,17.4371,17.4899,17.4295,17.4672,32900.0
2010-06-03 13:50:00,23.17,23.18,23.03,23.06,144700.0,17.4672,17.4748,17.3617,17.3843,144700.0
2010-06-03 14:00:00,23.07,23.09,23.04,23.08,146300.0,17.3919,17.4069,17.3692,17.3994,146300.0
2010-06-03 14:10:00,23.09,23.41,23.08,23.39,465800.0,17.4069,17.6482,17.3994,17.6331,465800.0
2010-06-03 14:20:00,23.39,23.43,23.29,23.3,168400.0,17.6331,17.6632,17.5577,17.5652,168400.0
2010-06-03 14:30:00,23.31,23.41,23.21,23.38,151500.0,17.5728,17.6482,17.4974,17.6256,151500.0
2010-06-03 14:40:00,23.37,23.44,23.29,23.41,220800.0,17.618,17.6708,17.5577,17.6482,220800.0
2010-06-03 14:50:00,23.41,23.48,23.4,23.41,44700.0,17.6482,17.7009,17.6406,17.6482,44700.0
2010-06-03 15:00:00,23.4,23.43,23.37,23.4,81400.0,17.6406,17.6632,17.618,17.6406,81400.0
2010-06-03 15:10:00,23.39,23.4,23.29,23.33,185700.0,17.6331,17.6406,17.5577,17.5879,185700.0
2010-06-03 15:20:00,23.34,23.5,23.34,23.48,152700.0,17.5954,17.716,17.5954,17.7009,152700.0
2010-06-03 15:30:00,23.48,23.48,23.43,23.43,332900.0,17.7009,17.7009,17.6632,17.6632,332900.0
2010-06-03 15:40:00,23.43,23.44,23.31,23.34,581700.0,17.6632,17.6708,17.5728,17.5954,581700.0
2010-06-03 15:50:00,23.34,23.46,23.34,23.43,712300.0,17.5954,17.6859,17.5954,17.6632,712300.0
2010-06-04 09:30:00,23.0,23.02,22.81,22.86,143200.0,17.3391,17.3542,17.1958,17.2335,143200.0
2010-06-04 09:40:00,22.87,22.93,22.72,22.75,305800.0,17.2411,17.2863,17.128,17.1506,305800.0
2010-06-04 09:50:00,22.75,22.84,22.7,22.8,79500.0,17.1506,17.2185,17.1129,17.1883,79500.0
2010-06-04 10:00:00,22.8,22.86,22.76,22.86,83800.0,17.1883,17.2335,17.1582,17.2335,83800.0
2010-06-04 10:10:00,22.86,22.94,22.84,22.89,133000.0,17.2335,17.2938,17.2185,17.2562,133000.0
2010-06-04 10:20:00,22.89,23.05,22.86,23.01,159200.0,17.2562,17.3768,17.2335,17.3466,159200.0
2010-06-04 10:30:00,23.0,23.08,22.94,23.08,111500.0,17.3391,17.3994,17.2938,17.3994,111500.0
2010-06-04 10:40:00,23.09,23.09,23.06,23.08,110900.0,17.4069,17.4069,17.3843,17.3994,110900.0
2010-06-04 10:50:00,23.08,23.09,23.06,23.06,99400.0,17.3994,17.4069,17.3843,17.3843,99400.0
2010-06-04 11:00:00,23.05,23.09,22.99,23.05,89700.0,17.3768,17.4069,17.3315,17.3768,89700.0
2010-06-04 11:10:00,23.05,23.05,22.85,22.85,73400.0,17.3768,17.3768,17.226,17.226,73400.0
2010-06-04 11:20:00,22.85,22.89,22.79,22.88,93600.0,17.226,17.2562,17.1808,17.2486,93600.0
2010-06-04 11:30:00,22.88,22.89,22.82,22.86,62600.0,17.2486,17.2562,17.2034,17.2335,62600.0
2010-06-04 11:40:00,22.87,22.88,22.84,22.87,63800.0,17.2411,17.2486,17.2185,17.2411,63800.0
2010-06-04 11:50:00,22.88,22.88,22.79,22.83,117300.0,17.2486,17.2486,17.1808,17.2109,117300.0
2010-06-04 12:00:00,22.83,22.83,22.67,22.67,138100.0,17.2109,17.2109,17.0903,17.0903,138100.0
2010-06-04 12:10:00,22.67,22.78,22.67,22.71,318600.0,17.0903,17.1732,17.0903,17.1205,318600.0
2010-06-04 12:20:00,22.71,22.75,22.67,22.68,60400.0,17.1205,17.1506,17.0903,17.0978,60400.0
2010-06-04 12:30:00,22.69,22.72,22.63,22.7,75700.0,17.1054,17.128,17.0601,17.1129,75700.0
2010-06-04 12:40:00,22.7,22.77,22.67,22.77,155400.0,17.1129,17.1657,17.0903,17.1657,155400.0
2010-06-04 12:50:00,22.77,22.82,22.76,22.79,41200.0,17.1657,17.2034,17.1582,17.1808,41200.0
2010-06-04 13:00:00,22.79,22.82,22.78,22.8,56000.0,17.1808,17.2034,17.1732,17.1883,56000.0
2010-06-04 13:10:00,22.8,22.81,22.75,22.8,87700.0,17.1883,17.1958,17.1506,17.1883,87700.0
2010-06-04 13:20:00,22.8,22.84,22.75,22.81,108700.0,17.1883,17.2185,17.1506,17.1958,108700.0
2010-06-04 13:30:00,22.81,22.84,22.72,22.72,135000.0,17.1958,17.2185,17.128,17.128,135000.0
2010-06-04 13:40:00,22.72,22.83,22.7,22.82,99300.0,17.128,17.2109,17.1129,17.2034,99300.0
2010-06-04 13:50:00,22.83,22.86,22.81,22.86,101100.0,17.2109,17.2335,17.1958,17.2335,101100.0
2010-06-04 14:00:00,22.86,22.91,22.83,22.84,80600.0,17.2335,17.2712,17.2109,17.2185,80600.0
2010-06-04 14:10:00,22.84,22.84,22.8,22.82,52700.0,17.2185,17.2185,17.1883,17.2034,52700.0
2010-06-04 14:20:00,22.81,22.88,22.81,22.83,207300.0,17.1958,17.2486,17.1958,17.2109,207300.0
2010-06-04 14:30:00,22.83,22.85,22.75,22.76,100000.0,17.2109,17.226,17.1506,17.1582,100000.0
2010-06-04 14:40:00,22.76,22.8,22.65,22.65,96300.0,17.1582,17.1883,17.0752,17.0752,96300.0
2010-06-04 14:50:00,22.66,22.67,22.52,22.54,352500.0,17.0828,17.0903,16.9772,16.9923,352500.0
2010-06-04 15:00:00,22.53,22.71,22.53,22.64,161000.0,16.9848,17.1205,16.9848,17.0677,161000.0
2010-06-04 15:10:00,22.65,22.71,22.6,22.67,154400.0,17.0752,17.1205,17.0375,17.0903,154400.0
2010-06-04 15:20:00,22.68,22.7,22.62,22.64,155400.0,17.0978,17.1129,17.0526,17.0677,155400.0
2010-06-04 15:30:00,22.64,22.67,22.61,22.65,254900.0,17.0677,17.0903,17.0451,17.0752,254900.0
2010-06-04 15:40:00,22.64,22.66,22.49,22.59,310800.0,17.0677,17.0828,16.9546,17.03,310800.0
2010-06-04 15:50:00,22.59,22.63,22.46,22.52,475000.0,17.03,17.0601,16.932,16.9772,475000.0
2010-06-07 09:30:00,22.8,22.8,22.64,22.73,49500.0,17.1883,17.1883,17.0677,17.1355,49500.0
2010-06-07 09:40:00,22.74,22.79,22.65,22.78,36900.0,17.1431,17.1808,17.0752,17.1732,36900.0
2010-06-07 09:50:00,22.78,22.93,22.76,22.89,33400.0,17.1732,17.2863,17.1582,17.2562,33400.0
2010-06-07 10:00:00,22.89,22.92,22.85,22.89,38000.0,17.2562,17.2788,17.226,17.2562,38000.0
2010-06-07 10:10:00,22.89,22.89,22.82,22.85,40200.0,17.2562,17.2562,17.2034,17.226,40200.0
2010-06-07 10:20:00,22.85,22.85,22.76,22.81,39600.0,17.226,17.226,17.1582,17.1958,39600.0
2010-06-07 10:30:00,22.82,22.85,22.77,22.81,42400.0,17.2034,17.226,17.1657,17.1958,42400.0
2010-06-07 10:40:00,22.82,22.9,22.8,22.85,40600.0,17.2034,17.2637,17.1883,17.226,40600.0
2010-06-07 10:50:00,22.86,22.89,22.72,22.73,71800.0,17.2335,17.2562,17.128,17.1355,71800.0
2010-06-07 11:00:00,22.73,22.78,22.66,22.67,104600.0,17.1355,17.1732,17.0828,17.0903,104600.0
2010-06-07 11:10:00,22.67,22.7,22.62,22.67,83000.0,17.0903,17.1129,17.0526,17.0903,83000.0
2010-06-07 11:20:00,22.69,22.79,22.67,22.77,58100.0,17.1054,17.1808,17.0903,17.1657,58100.0
2010-06-07 11:30:00,22.77,22.93,22.75,22.89,49300.0,17.1657,17.2863,17.1506,17.2562,49300.0
2010-06-07 11:40:00,22.88,22.95,22.87,22.89,78300.0,17.2486,17.3014,17.2411,17.2562,78300.0
2010-06-07 11:50:00,22.9,22.97,22.89,22.96,52400.0,17.2637,17.3165,17.2562,17.3089,52400.0
2010-06-07 12:00:00,22.96,23.08,22.95,23.01,96100.0,17.3089,17.3994,17.3014,17.3466,96100.0
2010-06-07 12:10:00,23.02,23.03,22.94,23.01,63800.0,17.3542,17.3617,17.2938,17.3466,63800.0
2010-06-07 12:20:00,23.02,23.02,22.92,22.92,51700.0,17.3542,17.3542,17.2788,17.2788,51700.0
2010-06-07 12:30:00,22.93,23.02,22.93,23.0,34200.0,17.2863,17.3542,17.2863,17.3391,34200.0
2010-06-07 12:40:00,23.0,23.08,22.99,23.06,57600.0,17.3391,17.3994,17.3315,17.3843,57600.0
2010-06-07 12:50:00,23.06,23.1,22.99,23.0,68100.0,17.3843,17.4145,17.3315,17.3391,68100.0
2010-06-07 13:00:00,23.0,23.07,23.0,23.0,64600.0,17.3391,17.3919,17.3391,17.3391,64600.0
2010-06-07 13:10:00,23.0,23.02,22.98,23.02,89000.0,17.3391,17.3542,17.324,17.3542,89000.0
2010-06-07 13:20:00,23.04,23.07,22.98,23.03,40200.0,17.3692,17.3919,17.324,17.3617,40200.0
2010-06-07 13:30:00,23.04,23.07,22.98,22.99,35700.0,17.3692,17.3919,17.324,17.3315,35700.0
2010-06-07 13:40:00,22.99,23.02,22.97,23.01,41400.0,17.3315,17.3542,17.3165,17.3466,41400.0
2010-06-07 13:50:00,23.01,23.05,22.98,22.99,77800.0,17.3466,17.3768,17.324,17.3315,77800.0
2010-06-07 14:00:00,22.99,23.01,22.92,22.95,73700.0,17.3315,17.3466,17.2788,17.3014,73700.0
2010-06-07 14:10:00,22.95,22.96,22.88,22.92,39600.0,17.3014,17.3089,17.2486,17.2788,39600.0
2010-06-07 14:20:00,22.92,22.95,22.87,22.93,64800.0,17.2788,17.3014,17.2411,17.2863,64800.0
2010-06-07 14:30:00,22.93,22.95,22.83,22.84,75500.0,17.2863,17.3014,17.2109,17.2185,75500.0
2010-06-07 14:40:00,22.84,22.84,22.77,22.82,56400.0,17.2185,17.2185,17.1657,17.2034,56400.0
2010-06-07 14:50:00,22.83,22.83,22.76,22.8,52200.0,17.2109,17.2109,17.1582,17.1883,52200.0
2010-06-07 15:00:00,22.79,22.89,22.79,22.84,68900.0,17.1808,17.2562,17.1808,17.2185,68900.0
2010-06-07 15:10:00,22.83,22.85,22.73,22.76,91300.0,17.2109,17.226,17.1355,17.1582,91300.0
2010-06-07 15:20:00,22.77,22.77,22.57,22.57,192600.0,17.1657,17.1657,17.0149,17.0149,192600.0
2010-06-07 15:30:00,22.56,22.66,22.55,22.59,146700.0,17.0074,17.0828,16.9998,17.03,146700.0
2010-06-07 15:40:00,22.58,22.59,22.51,22.55,161600.0,17.0225,17.03,16.9697,16.9998,161600.0
2010-06-07 15:50:00,22.55,22.59,22.48,22.48,295600.0,16.9998,17.03,16.9471,16.9471,295600.0
2010-06-08 09:30:00,22.6,22.67,22.03,22.61,40700.0,17.0375,17.0903,16.6078,17.0451,40700.0
2010-06-08 09:40:00,22.62,22.63,22.48,22.56,40600.0,17.0526,17.0601,16.9471,17.0074,40600.0
2010-06-08 09:50:00,22.56,22.56,22.31,22.36,59100.0,17.0074,17.0074,16.8189,16.8566,59100.0
2010-06-08 10:00:00,22.35,22.53,22.32,22.52,35100.0,16.8491,16.9848,16.8264,16.9772,35100.0
2010-06-08 10:10:00,22.52,22.52,22.44,22.46,40300.0,16.9772,16.9772,16.9169,16.932,40300.0
2010-06-08 10:20:00,22.47,22.48,22.41,22.47,46300.0,16.9395,16.9471,16.8943,16.9395,46300.0
2010-06-08 10:30:00,22.47,22.51,22.41,22.43,40500.0,16.9395,16.9697,16.8943,16.9094,40500.0
2010-06-08 10:40:00,22.43,22.43,22.32,22.4,52300.0,16.9094,16.9094,16.8264,16.8868,52300.0
2010-06-08 10:50:00,22.41,22.48,22.39,22.45,41200.0,16.8943,16.9471,16.8792,16.9245,41200.0
2010-06-08 11:00:00,22.45,22.51,22.36,22.38,109400.0,16.9245,16.9697,16.8566,16.8717,109400.0
2010-06-08 11:10:00,22.38,22.42,22.35,22.37,81100.0,16.8717,16.9018,16.8491,16.8641,81100.0
2010-06-08 11:20:00,22.38,22.47,22.38,22.45,103700.0,16.8717,16.9395,16.8717,16.9245,103700.0
2010-06-08 11:30:00,22.45,22.47,22.37,22.41,107400.0,16.9245,16.9395,16.8641,16.8943,107400.0
2010-06-08 11:40:00,22.4,22.41,22.34,22.4,58300.0,16.8868,16.8943,16.8415,16.8868,58300.0
2010-06-08 11:50:00,22.41,22.44,22.38,22.38,78700.0,16.8943,16.9169,16.8717,16.8717,78700.0
2010-06-08 12:00:00,22.39,22.44,22.31,22.33,78900.0,16.8792,16.9169,16.8189,16.834,78900.0
2010-06-08 12:10:00,22.33,22.34,22.26,22.27,64500.0,16.834,16.8415,16.7812,16.7888,64500.0
2010-06-08 12:20:00,22.27,22.31,22.26,22.3,39600.0,16.7888,16.8189,16.7812,16.8114,39600.0
2010-06-08 12:30:00,22.29,22.31,22.25,22.3,53500.0,16.8038,16.8189,16.7737,16.8114,53500.0
2010-06-08 12:40:00,22.3,22.33,22.25,22.27,61700.0,16.8114,16.834,16.7737,16.7888,61700.0
2010-06-08 12:50:00,22.26,22.35,22.26,22.33,38700.0,16.7812,16.8491,16.7812,16.834,38700.0
2010-06-08 13:00:00,22.31,22.37,22.3,22.32,30100.0,16.8189,16.8641,16.8114,16.8264,30100.0
2010-06-08 13:10:00,22.32,22.33,22.29,22.32,29600.0,16.8264,16.834,16.8038,16.8264,29600.0
2010-06-08 13:20:00,22.32,22.34,22.26,22.28,40400.0,16.8264,16.8415,16.7812,16.7963,40400.0
2010-06-08 13:30:00,22.29,22.3,22.22,22.23,51200.0,16.8038,16.8114,16.7511,16.7586,51200.0
2010-06-08 13:40:00,22.23,22.26,22.18,22.19,51000.0,16.7586,16.7812,16.7209,16.7284,51000.0
2010-06-08 13:50:00,22.19,22.24,22.15,22.24,71100.0,16.7284,16.7661,16.6983,16.7661,71100.0
2010-06-08 14:00:00,22.25,22.29,22.22,22.28,47700.0,16.7737,16.8038,16.7511,16.7963,47700.0
2010-06-08 14:10:00,22.29,22.3,22.24,22.3,64100.0,16.8038,16.8114,16.7661,16.8114,64100.0
2010-06-08 14:20:00,22.3,22.39,22.29,22.37,56200.0,16.8114,16.8792,16.8038,16.8641,56200.0
2010-06-08 14:30:00,22.38,22.45,22.36,22.37,78000.0,16.8717,16.9245,16.8566,16.8641,78000.0
2010-06-08 14:40:00,22.37,22.44,22.35,22.38,73700.0,16.8641,16.9169,16.8491,16.8717,73700.0
2010-06-08 14:50:00,22.38,22.41,22.33,22.33,81400.0,16.8717,16.8943,16.834,16.834,81400.0
2010-06-08 15:00:00,22.33,22.4,22.32,22.38,81100.0,16.834,16.8868,16.8264,16.8717,81100.0
2010-06-08 15:10:00,22.39,22.39,22.31,22.32,96800.0,16.8792,16.8792,16.8189,16.8264,96800.0
2010-06-08 15:20:00,22.32,22.42,22.32,22.42,122800.0,16.8264,16.9018,16.8264,16.9018,122800.0
2010-06-08 15:30:00,22.42,22.52,22.41,22.48,135100.0,16.9018,16.9772,16.8943,16.9471,135100.0
2010-06-08 15:40:00,22.49,22.51,22.43,22.47,233100.0,16.9546,16.9697,16.9094,16.9395,233100.0
2010-06-08 15:50:00,22.47,22.59,22.46,22.54,560700.0,16.9395,17.03,16.932,16.9923,560700.0
2010-06-09 09:30:00,22.66,22.81,22.62,22.76,37600.0,17.0828,17.1958,17.0526,17.1582,37600.0
2010-06-09 09:40:00,22.76,22.79,22.64,22.66,32400.0,17.1582,17.1808,17.0677,17.0828,32400.0
2010-06-09 09:50:00,22.66,23.02,22.66,23.01,107300.0,17.0828,17.3542,17.0828,17.3466,107300.0
2010-06-09 10:00:00,23.01,23.06,22.9,22.9,89400.0,17.3466,17.3843,17.2637,17.2637,89400.0
2010-06-09 10:10:00,22.9,23.0,22.9,22.94,34800.0,17.2637,17.3391,17.2637,17.2938,34800.0
2010-06-09 10:20:00,22.95,22.97,22.91,22.92,45400.0,17.3014,17.3165,17.2712,17.2788,45400.0
2010-06-09 10:30:00,22.92,22.96,22.91,22.93,100700.0,17.2788,17.3089,17.2712,17.2863,100700.0
2010-06-09 10:40:00,22.92,22.98,22.91,22.95,97100.0,17.2788,17.324,17.2712,17.3014,97100.0
2010-06-09 10:50:00,22.95,23.0,22.94,23.0,64100.0,17.3014,17.3391,17.2938,17.3391,64100.0
2010-06-09 11:00:00,23.0,23.22,22.96,23.22,87800.0,17.3391,17.5049,17.3089,17.5049,87800.0
2010-06-09 11:10:00,23.22,23.25,23.11,23.11,103000.0,17.5049,17.5275,17.422,17.422,103000.0
2010-06-09 11:20:00,23.11,23.25,23.11,23.24,85900.0,17.422,17.5275,17.422,17.52,85900.0
2010-06-09 11:30:00,23.24,23.27,23.21,23.23,81700.0,17.52,17.5426,17.4974,17.5125,81700.0
2010-06-09 11:40:00,23.24,23.26,23.19,23.24,107400.0,17.52,17.5351,17.4823,17.52,107400.0
2010-06-09 11:50:00,23.24,23.32,23.24,23.28,47500.0,17.52,17.5803,17.52,17.5502,47500.0
2010-06-09 12:00:00,23.28,23.33,23.28,23.33,70500.0,17.5502,17.5879,17.5502,17.5879,70500.0
2010-06-09 12:10:00,23.33,23.35,23.32,23.34,43900.0,17.5879,17.6029,17.5803,17.5954,43900.0
2010-06-09 12:20:00,23.35,23.44,23.35,23.35,112600.0,17.6029,17.6708,17.6029,17.6029,112600.0
2010-06-09 12:30:00,23.35,23.36,23.25,23.33,169300.0,17.6029,17.6105,17.5275,17.5879,169300.0
2010-06-09 12:40:00,23.33,23.34,23.31,23.33,34900.0,17.5879,17.5954,17.5728,17.5879,34900.0
2010-06-09 12:50:00,23.34,23.36,23.24,23.24,75600.0,17.5954,17.6105,17.52,17.52,75600.0
2010-06-09 13:00:00,23.24,23.24,23.17,23.17,73400.0,17.52,17.52,17.4672,17.4672,73400.0
2010-06-09 13:10:00,23.17,23.23,23.16,23.22,57500.0,17.4672,17.5125,17.4597,17.5049,57500.0
2010-06-09 13:20:00,23.22,23.25,23.19,23.21,62700.0,17.5049,17.5275,17.4823,17.4974,62700.0
2010-06-09 13:30:00,23.2,23.25,23.14,23.14,87000.0,17.4899,17.5275,17.4446,17.4446,87000.0
2010-06-09 13:40:00,23.14,23.21,23.11,23.2,118400.0,17.4446,17.4974,17.422,17.4899,118400.0
2010-06-09 13:50:00,23.2,23.29,23.2,23.27,141100.0,17.4899,17.5577,17.4899,17.5426,141100.0
2010-06-09 14:00:00,23.27,23.29,23.14,23.16,234500.0,17.5426,17.5577,17.4446,17.4597,234500.0
2010-06-09 14:10:00,23.15,23.2,23.09,23.13,232300.0,17.4522,17.4899,17.4069,17.4371,232300.0
2010-06-09 14:20:00,23.12,23.19,23.12,23.17,110100.0,17.4295,17.4823,17.4295,17.4672,110100.0
2010-06-09 14:30:00,23.16,23.17,23.14,23.16,85800.0,17.4597,17.4672,17.4446,17.4597,85800.0
2010-06-09 14:40:00,23.16,23.17,23.06,23.07,250600.0,17.4597,17.4672,17.3843,17.3919,250600.0
2010-06-09 14:50:00,23.08,23.09,22.95,22.96,171400.0,17.3994,17.4069,17.3014,17.3089,171400.0
2010-06-09 15:00:00,22.97,22.97,22.89,22.93,396700.0,17.3165,17.3165,17.2562,17.2863,396700.0
2010-06-09 15:10:00,22.94,22.95,22.77,22.78,151500.0,17.2938,17.3014,17.1657,17.1732,151500.0
2010-06-09 15:20:00,22.78,22.83,22.7,22.83,257500.0,17.1732,17.2109,17.1129,17.2109,257500.0
2010-06-09 15:30:00,22.82,22.84,22.69,22.71,189400.0,17.2034,17.2185,17.1054,17.1205,189400.0
2010-06-09 15:40:00,22.71,22.71,22.64,22.65,254600.0,17.1205,17.1205,17.0677,17.0752,254600.0
2010-06-09 15:50:00,22.66,22.77,22.55,22.63,926500.0,17.0828,17.1657,16.9998,17.0601,926500.0
2010-06-10 09:30:00,23.3,23.39,23.07,23.3,71400.0,17.5652,17.6331,17.3919,17.5652,71400.0
2010-06-10 09:40:00,23.3,23.3,23.05,23.08,67700.0,17.5652,17.5652,17.3768,17.3994,67700.0
2010-06-10 09:50:00,23.08,23.34,23.08,23.25,218500.0,17.3994,17.5954,17.3994,17.5275,218500.0
2010-06-10 10:00:00,23.25,23.3,23.22,23.25,63500.0,17.5275,17.5652,17.5049,17.5275,63500.0
2010-06-10 10:10:00,23.25,23.3,23.24,23.27,93400.0,17.5275,17.5652,17.52,17.5426,93400.0
2010-06-10 10:20:00,23.26,23.29,23.12,23.24,131800.0,17.5351,17.5577,17.4295,17.52,131800.0
2010-06-10 10:30:00,23.25,23.3,23.23,23.3,76300.0,17.5275,17.5652,17.5125,17.5652,76300.0
2010-06-10 10:40:00,23.3,23.33,23.27,23.3,76500.0,17.5652,17.5879,17.5426,17.5652,76500.0
2010-06-10 10:50:00,23.3,23.41,23.29,23.37,119800.0,17.5652,17.6482,17.5577,17.618,119800.0
2010-06-10 11:00:00,23.37,23.42,23.35,23.42,76800.0,17.618,17.6557,17.6029,17.6557,76800.0
2010-06-10 11:10:00,23.42,23.5,23.42,23.48,70800.0,17.6557,17.716,17.6557,17.7009,70800.0
2010-06-10 11:20:00,23.47,23.51,23.45,23.46,53800.0,17.6934,17.7236,17.6783,17.6859,53800.0
2010-06-10 11:30:00,23.47,23.53,23.45,23.49,95900.0,17.6934,17.7386,17.6783,17.7085,95900.0
2010-06-10 11:40:00,23.49,23.49,23.35,23.35,72500.0,17.7085,17.7085,17.6029,17.6029,72500.0
2010-06-10 11:50:00,23.36,23.41,23.33,23.33,40400.0,17.6105,17.6482,17.5879,17.5879,40400.0
2010-06-10 12:00:00,23.33,23.38,23.3,23.32,131000.0,17.5879,17.6256,17.5652,17.5803,131000.0
2010-06-10 12:10:00,23.32,23.33,23.25,23.27,25600.0,17.5803,17.5879,17.5275,17.5426,25600.0
2010-06-10 12:20:00,23.28,23.34,23.27,23.31,36700.0,17.5502,17.5954,17.5426,17.5728,36700.0
2010-06-10 12:30:00,23.31,23.35,23.25,23.26,31800.0,17.5728,17.6029,17.5275,17.5351,31800.0
2010-06-10 12:40:00,23.27,23.28,23.2,23.22,42400.0,17.5426,17.5502,17.4899,17.5049,42400.0
2010-06-10 12:50:00,23.22,23.25,23.18,23.22,51500.0,17.5049,17.5275,17.4748,17.5049,51500.0
2010-06-10 13:00:00,23.22,23.22,23.16,23.18,44500.0,17.5049,17.5049,17.4597,17.4748,44500.0
2010-06-10 13:10:00,23.17,23.19,23.09,23.1,47100.0,17.4672,17.4823,17.4069,17.4145,47100.0
2010-06-10 13:20:00,23.11,23.21,23.08,23.19,76700.0,17.422,17.4974,17.3994,17.4823,76700.0
2010-06-10 13:30:00,23.21,23.29,23.21,23.28,45400.0,17.4974,17.5577,17.4974,17.5502,45400.0
2010-06-10 13:40:00,23.28,23.33,23.26,23.33,25700.0,17.5502,17.5879,17.5351,17.5879,25700.0
2010-06-10 13:50:00,23.33,23.34,23.31,23.31,71300.0,17.5879,17.5954,17.5728,17.5728,71300.0
2010-06-10 14:00:00,23.31,23.33,23.29,23.31,41100.0,17.5728,17.5879,17.5577,17.5728,41100.0
2010-06-10 14:10:00,23.3,23.38,23.3,23.36,78100.0,17.5652,17.6256,17.5652,17.6105,78100.0
2010-06-10 14:20:00,23.37,23.41,23.36,23.39,33000.0,17.618,17.6482,17.6105,17.6331,33000.0
2010-06-10 14:30:00,23.39,23.49,23.39,23.46,107800.0,17.6331,17.7085,17.6331,17.6859,107800.0
2010-06-10 14:40:00,23.46,23.51,23.46,23.5,90300.0,17.6859,17.7236,17.6859,17.716,90300.0
2010-06-10 14:50:00,23.5,23.53,23.49,23.51,58700.0,17.716,17.7386,17.7085,17.7236,58700.0
2010-06-10 15:00:00,23.51,23.57,23.51,23.57,105800.0,17.7236,17.7688,17.7236,17.7688,105800.0
2010-06-10 15:10:00,23.57,23.59,23.51,23.58,139500.0,17.7688,17.7839,17.7236,17.7763,139500.0
2010-06-10 15:20:00,23.59,23.62,23.48,23.5,140400.0,17.7839,17.8065,17.7009,17.716,140400.0
2010-06-10 15:30:00,23.5,23.51,23.45,23.45,154700.0,17.716,17.7236,17.6783,17.6783,154700.0
2010-06-10 15:40:00,23.46,23.46,23.42,23.42,191600.0,17.6859,17.6859,17.6557,17.6557,191600.0
2010-06-10 15:50:00,23.41,23.44,23.38,23.4,725000.0,17.6482,17.6708,17.6256,17.6406,725000.0
2010-06-11 09:30:00,23.23,23.31,23.02,23.03,37400.0,17.5125,17.5728,17.3542,17.3617,37400.0
2010-06-11 09:40:00,23.04,23.11,23.03,23.04,35800.0,17.3692,17.422,17.3617,17.3692,35800.0
2010-06-11 09:50:00,23.04,23.35,23.04,23.29,113400.0,17.3692,17.6029,17.3692,17.5577,113400.0
2010-06-11 10:00:00,23.28,23.45,23.21,23.38,81100.0,17.5502,17.6783,17.4974,17.6256,81100.0
2010-06-11 10:10:00,23.38,23.39,23.17,23.17,53600.0,17.6256,17.6331,17.4672,17.4672,53600.0
2010-06-11 10:20:00,23.17,23.21,23.16,23.19,39600.0,17.4672,17.4974,17.4597,17.4823,39600.0
2010-06-11 10:30:00,23.2,23.23,23.11,23.11,64300.0,17.4899,17.5125,17.422,17.422,64300.0
2010-06-11 10:40:00,23.11,23.13,23.06,23.07,36600.0,17.422,17.4371,17.3843,17.3919,36600.0
2010-06-11 10:50:00,23.08,23.08,22.96,22.98,38600.0,17.3994,17.3994,17.3089,17.324,38600.0
2010-06-11 11:00:00,22.98,23.01,22.96,22.99,59600.0,17.324,17.3466,17.3089,17.3315,59600.0
2010-06-11 11:10:00,22.99,23.03,22.91,22.95,41100.0,17.3315,17.3617,17.2712,17.3014,41100.0
2010-06-11 11:20:00,22.95,23.01,22.95,23.0,33900.0,17.3014,17.3466,17.3014,17.3391,33900.0
2010-06-11 11:30:00,23.0,23.06,22.96,23.0,89200.0,17.3391,17.3843,17.3089,17.3391,89200.0
2010-06-11 11:40:00,23.0,23.0,22.94,22.94,51100.0,17.3391,17.3391,17.2938,17.2938,51100.0
2010-06-11 11:50:00,22.95,23.0,22.95,23.0,38800.0,17.3014,17.3391,17.3014,17.3391,38800.0
2010-06-11 12:00:00,22.99,23.0,22.95,22.97,38900.0,17.3315,17.3391,17.3014,17.3165,38900.0
2010-06-11 12:10:00,22.98,22.99,22.91,22.96,58000.0,17.324,17.3315,17.2712,17.3089,58000.0
2010-06-11 12:20:00,22.96,22.96,22.88,22.89,44800.0,17.3089,17.3089,17.2486,17.2562,44800.0
2010-06-11 12:30:00,22.88,22.89,22.84,22.85,56200.0,17.2486,17.2562,17.2185,17.226,56200.0
2010-06-11 12:40:00,22.84,22.9,22.84,22.88,41600.0,17.2185,17.2637,17.2185,17.2486,41600.0
2010-06-11 12:50:00,22.88,22.89,22.81,22.81,40200.0,17.2486,17.2562,17.1958,17.1958,40200.0
2010-06-11 13:00:00,22.82,22.91,22.82,22.91,40500.0,17.2034,17.2712,17.2034,17.2712,40500.0
2010-06-11 13:10:00,22.91,22.96,22.9,22.94,36000.0,17.2712,17.3089,17.2637,17.2938,36000.0
2010-06-11 13:20:00,22.94,22.95,22.9,22.91,41000.0,17.2938,17.3014,17.2637,17.2712,41000.0
2010-06-11 13:30:00,22.92,22.92,22.83,22.84,86000.0,17.2788,17.2788,17.2109,17.2185,86000.0
2010-06-11 13:40:00,22.83,22.84,22.79,22.79,83600.0,17.2109,17.2185,17.1808,17.1808,83600.0
2010-06-11 13:50:00,22.79,22.8,22.66,22.67,153600.0,17.1808,17.1883,17.0828,17.0903,153600.0
2010-06-11 14:00:00,22.68,22.84,22.67,22.8,129800.0,17.0978,17.2185,17.0903,17.1883,129800.0
2010-06-11 14:10:00,22.8,22.83,22.68,22.68,83700.0,17.1883,17.2109,17.0978,17.0978,83700.0
2010-06-11 14:20:00,22.68,22.69,22.61,22.61,69100.0,17.0978,17.1054,17.0451,17.0451,69100.0
2010-06-11 14:30:00,22.62,22.67,22.56,22.65,145500.0,17.0526,17.0903,17.0074,17.0752,145500.0
2010-06-11 14:40:00,22.65,22.73,22.63,22.7,60700.0,17.0752,17.1355,17.0601,17.1129,60700.0
2010-06-11 14:50:00,22.7,22.76,22.7,22.75,69500.0,17.1129,17.1582,17.1129,17.1506,69500.0
2010-06-11 15:00:00,22.75,22.76,22.68,22.68,87600.0,17.1506,17.1582,17.0978,17.0978,87600.0
2010-06-11 15:10:00,22.68,22.74,22.66,22.73,66800.0,17.0978,17.1431,17.0828,17.1355,66800.0
2010-06-11 15:20:00,22.74,22.82,22.72,22.77,103700.0,17.1431,17.2034,17.128,17.1657,103700.0
2010-06-11 15:30:00,22.76,22.86,22.75,22.85,87200.0,17.1582,17.2335,17.1506,17.226,87200.0
2010-06-11 15:40:00,22.85,22.95,22.85,22.94,215800.0,17.226,17.3014,17.226,17.2938,215800.0
2010-06-11 15:50:00,22.94,22.98,22.93,22.95,356200.0,17.2938,17.324,17.2863,17.3014,356200.0
2010-06-14 09:30:00,23.2,23.2,22.91,23.13,35700.0,17.4899,17.4899,17.2712,17.4371,35700.0
2010-06-14 09:40:00,23.13,23.14,23.05,23.12,40600.0,17.4371,17.4446,17.3768,17.4295,40600.0
2010-06-14 09:50:00,23.12,23.15,23.06,23.11,33000.0,17.4295,17.4522,17.3843,17.422,33000.0
2010-06-14 10:00:00,23.11,23.15,23.08,23.11,66600.0,17.422,17.4522,17.3994,17.422,66600.0
2010-06-14 10:10:00,23.11,23.21,23.1,23.2,54200.0,17.422,17.4974,17.4145,17.4899,54200.0
2010-06-14 10:20:00,23.19,23.2,23.17,23.19,44600.0,17.4823,17.4899,17.4672,17.4823,44600.0
2010-06-14 10:30:00,23.19,23.19,23.08,23.1,55300.0,17.4823,17.4823,17.3994,17.4145,55300.0
2010-06-14 10:40:00,23.1,23.11,23.06,23.1,49100.0,17.4145,17.422,17.3843,17.4145,49100.0
2010-06-14 10:50:00,23.1,23.17,23.1,23.17,118500.0,17.4145,17.4672,17.4145,17.4672,118500.0
2010-06-14 11:00:00,23.17,23.38,23.15,23.38,68600.0,17.4672,17.6256,17.4522,17.6256,68600.0
2010-06-14 11:10:00,23.38,23.51,23.33,23.36,245200.0,17.6256,17.7236,17.5879,17.6105,245200.0
2010-06-14 11:20:00,23.36,23.42,23.3,23.33,97700.0,17.6105,17.6557,17.5652,17.5879,97700.0
2010-06-14 11:30:00,23.33,23.36,23.31,23.32,34500.0,17.5879,17.6105,17.5728,17.5803,34500.0
2010-06-14 11:40:00,23.32,23.35,23.32,23.34,29800.0,17.5803,17.6029,17.5803,17.5954,29800.0
2010-06-14 11:50:00,23.35,23.42,23.34,23.37,52600.0,17.6029,17.6557,17.5954,17.618,52600.0
2010-06-14 12:00:00,23.37,23.38,23.33,23.34,21900.0,17.618,17.6256,17.5879,17.5954,21900.0
2010-06-14 12:10:00,23.34,23.38,23.32,23.32,30300.0,17.5954,17.6256,17.5803,17.5803,30300.0
2010-06-14 12:20:00,23.32,23.38,23.32,23.38,24100.0,17.5803,17.6256,17.5803,17.6256,24100.0
2010-06-14 12:30:00,23.38,23.38,23.3,23.3,47800.0,17.6256,17.6256,17.5652,17.5652,47800.0
2010-06-14 12:40:00,23.3,23.31,23.26,23.26,43900.0,17.5652,17.5728,17.5351,17.5351,43900.0
2010-06-14 12:50:00,23.26,23.26,23.16,23.16,47800.0,17.5351,17.5351,17.4597,17.4597,47800.0
2010-06-14 13:00:00,23.17,23.22,23.14,23.19,74800.0,17.4672,17.5049,17.4446,17.4823,74800.0
2010-06-14 13:10:00,23.2,23.2,23.12,23.15,39700.0,17.4899,17.4899,17.4295,17.4522,39700.0
2010-06-14 13:20:00,23.14,23.22,23.14,23.17,30700.0,17.4446,17.5049,17.4446,17.4672,30700.0
2010-06-14 13:30:00,23.18,23.25,23.18,23.23,22700.0,17.4748,17.5275,17.4748,17.5125,22700.0
2010-06-14 13:40:00,23.23,23.24,23.17,23.17,23300.0,17.5125,17.52,17.4672,17.4672,23300.0
2010-06-14 13:50:00,23.16,23.17,23.11,23.12,37900.0,17.4597,17.4672,17.422,17.4295,37900.0
2010-06-14 14:00:00,23.12,23.13,23.07,23.09,70000.0,17.4295,17.4371,17.3919,17.4069,70000.0
2010-06-14 14:10:00,23.09,23.14,23.05,23.1,38000.0,17.4069,17.4446,17.3768,17.4145,38000.0
2010-06-14 14:20:00,23.1,23.15,23.07,23.13,31000.0,17.4145,17.4522,17.3919,17.4371,31000.0
2010-06-14 14:30:00,23.13,23.13,23.05,23.05,39500.0,17.4371,17.4371,17.3768,17.3768,39500.0
2010-06-14 14:40:00,23.05,23.08,23.0,23.06,42900.0,17.3768,17.3994,17.3391,17.3843,42900.0
2010-06-14 14:50:00,23.06,23.13,23.05,23.11,36300.0,17.3843,17.4371,17.3768,17.422,36300.0
2010-06-14 15:00:00,23.11,23.13,23.07,23.13,42400.0,17.422,17.4371,17.3919,17.4371,42400.0
2010-06-14 15:10:00,23.13,23.16,23.11,23.14,39500.0,17.4371,17.4597,17.422,17.4446,39500.0
2010-06-14 15:20:00,23.14,23.14,23.04,23.09,54500.0,17.4446,17.4446,17.3692,17.4069,54500.0
2010-06-14 15:30:00,23.09,23.09,22.99,23.01,82000.0,17.4069,17.4069,17.3315,17.3466,82000.0
2010-06-14 15:40:00,23.0,23.03,22.97,23.02,188600.0,17.3391,17.3617,17.3165,17.3542,188600.0
2010-06-14 15:50:00,23.02,23.02,22.89,22.89,318700.0,17.3542,17.3542,17.2562,17.2562,318700.0
2010-06-15 09:30:00,23.1,23.24,23.08,23.19,27100.0,17.4145,17.52,17.3994,17.4823,27100.0
2010-06-15 09:40:00,23.18,23.37,23.17,23.37,113800.0,17.4748,17.618,17.4672,17.618,113800.0
2010-06-15 09:50:00,23.37,23.5,23.36,23.37,82300.0,17.618,17.716,17.6105,17.618,82300.0
2010-06-15 10:00:00,23.36,23.37,23.28,23.37,48400.0,17.6105,17.618,17.5502,17.618,48400.0
2010-06-15 10:10:00,23.37,23.4,23.32,23.4,32400.0,17.618,17.6406,17.5803,17.6406,32400.0
2010-06-15 10:20:00,23.4,23.44,23.37,23.42,39100.0,17.6406,17.6708,17.618,17.6557,39100.0
2010-06-15 10:30:00,23.43,23.53,23.43,23.47,39000.0,17.6632,17.7386,17.6632,17.6934,39000.0
2010-06-15 10:40:00,23.48,23.54,23.46,23.53,33300.0,17.7009,17.7462,17.6859,17.7386,33300.0
2010-06-15 10:50:00,23.52,23.52,23.46,23.47,36900.0,17.7311,17.7311,17.6859,17.6934,36900.0
2010-06-15 11:00:00,23.46,23.47,23.38,23.39,71700.0,17.6859,17.6934,17.6256,17.6331,71700.0
2010-06-15 11:10:00,23.38,23.39,23.29,23.31,65900.0,17.6256,17.6331,17.5577,17.5728,65900.0
2010-06-15 11:20:00,23.31,23.33,23.3,23.31,61300.0,17.5728,17.5879,17.5652,17.5728,61300.0
2010-06-15 11:30:00,23.3,23.3,23.25,23.28,56000.0,17.5652,17.5652,17.5275,17.5502,56000.0
2010-06-15 11:40:00,23.27,23.37,23.27,23.31,46900.0,17.5426,17.618,17.5426,17.5728,46900.0
2010-06-15 11:50:00,23.3,23.38,23.3,23.31,63200.0,17.5652,17.6256,17.5652,17.5728,63200.0
2010-06-15 12:00:00,23.32,23.35,23.3,23.33,36700.0,17.5803,17.6029,17.5652,17.5879,36700.0
2010-06-15 12:10:00,23.33,23.36,23.32,23.32,51200.0,17.5879,17.6105,17.5803,17.5803,51200.0
2010-06-15 12:20:00,23.32,23.32,23.25,23.25,31200.0,17.5803,17.5803,17.5275,17.5275,31200.0
2010-06-15 12:30:00,23.25,23.26,23.22,23.22,34300.0,17.5275,17.5351,17.5049,17.5049,34300.0
2010-06-15 12:40:00,23.22,23.23,23.18,23.19,51700.0,17.5049,17.5125,17.4748,17.4823,51700.0
2010-06-15 12:50:00,23.18,23.2,23.18,23.18,65600.0,17.4748,17.4899,17.4748,17.4748,65600.0
2010-06-15 13:00:00,23.19,23.19,23.11,23.17,135300.0,17.4823,17.4823,17.422,17.4672,135300.0
2010-06-15 13:10:00,23.18,23.27,23.18,23.26,60900.0,17.4748,17.5426,17.4748,17.5351,60900.0
2010-06-15 13:20:00,23.27,23.28,23.25,23.27,21000.0,17.5426,17.5502,17.5275,17.5426,21000.0
2010-06-15 13:30:00,23.26,23.31,23.26,23.3,40300.0,17.5351,17.5728,17.5351,17.5652,40300.0
2010-06-15 13:40:00,23.31,23.32,23.3,23.3,25300.0,17.5728,17.5803,17.5652,17.5652,25300.0
2010-06-15 13:50:00,23.31,23.32,23.29,23.31,24900.0,17.5728,17.5803,17.5577,17.5728,24900.0
2010-06-15 14:00:00,23.32,23.32,23.3,23.31,67000.0,17.5803,17.5803,17.5652,17.5728,67000.0
2010-06-15 14:10:00,23.31,23.33,23.28,23.32,34700.0,17.5728,17.5879,17.5502,17.5803,34700.0
2010-06-15 14:20:00,23.33,23.37,23.33,23.35,58100.0,17.5879,17.618,17.5879,17.6029,58100.0
2010-06-15 14:30:00,23.35,23.36,23.28,23.29,62200.0,17.6029,17.6105,17.5502,17.5577,62200.0
2010-06-15 14:40:00,23.29,23.4,23.29,23.4,61600.0,17.5577,17.6406,17.5577,17.6406,61600.0
2010-06-15 14:50:00,23.41,23.44,23.4,23.41,37600.0,17.6482,17.6708,17.6406,17.6482,37600.0
2010-06-15 15:00:00,23.41,23.43,23.39,23.42,31700.0,17.6482,17.6632,17.6331,17.6557,31700.0
2010-06-15 15:10:00,23.42,23.47,23.4,23.44,52300.0,17.6557,17.6934,17.6406,17.6708,52300.0
2010-06-15 15:20:00,23.45,23.46,23.44,23.44,53900.0,17.6783,17.6859,17.6708,17.6708,53900.0
2010-06-15 15:30:00,23.45,23.58,23.44,23.58,181300.0,17.6783,17.7763,17.6708,17.7763,181300.0
2010-06-15 15:40:00,23.57,23.58,23.51,23.51,252800.0,17.7688,17.7763,17.7236,17.7236,252800.0
2010-06-15 15:50:00,23.51,23.56,23.5,23.55,381500.0,17.7236,17.7612,17.716,17.7537,381500.0
2010-06-16 09:30:00,23.32,23.44,23.29,23.29,67100.0,17.5803,17.6708,17.5577,17.5577,67100.0
2010-06-16 09:40:00,23.3,23.34,23.25,23.3,88100.0,17.5652,17.5954,17.5275,17.5652,88100.0
2010-06-16 09:50:00,23.29,23.31,23.27,23.3,87300.0,17.5577,17.5728,17.5426,17.5652,87300.0
2010-06-16 10:00:00,23.3,23.44,23.3,23.43,122800.0,17.5652,17.6708,17.5652,17.6632,122800.0
2010-06-16 10:10:00,23.43,23.45,23.38,23.4,82100.0,17.6632,17.6783,17.6256,17.6406,82100.0
2010-06-16 10:20:00,23.39,23.39,23.34,23.34,38300.0,17.6331,17.6331,17.5954,17.5954,38300.0
2010-06-16 10:30:00,23.33,23.34,23.17,23.19,79300.0,17.5879,17.5954,17.4672,17.4823,79300.0
2010-06-16 10:40:00,23.19,23.35,23.19,23.35,33300.0,17.4823,17.6029,17.4823,17.6029,33300.0
2010-06-16 10:50:00,23.35,23.36,23.34,23.35,34100.0,17.6029,17.6105,17.5954,17.6029,34100.0
2010-06-16 11:00:00,23.35,23.42,23.33,23.41,45800.0,17.6029,17.6557,17.5879,17.6482,45800.0
2010-06-16 11:10:00,23.41,23.43,23.4,23.42,35800.0,17.6482,17.6632,17.6406,17.6557,35800.0
2010-06-16 11:20:00,23.43,23.49,23.39,23.45,90700.0,17.6632,17.7085,17.6331,17.6783,90700.0
2010-06-16 11:30:00,23.45,23.49,23.42,23.48,38000.0,17.6783,17.7085,17.6557,17.7009,38000.0
2010-06-16 11:40:00,23.48,23.5,23.47,23.48,34100.0,17.7009,17.716,17.6934,17.7009,34100.0
2010-06-16 11:50:00,23.48,23.5,23.44,23.48,63400.0,17.7009,17.716,17.6708,17.7009,63400.0
2010-06-16 12:00:00,23.49,23.55,23.49,23.54,53800.0,17.7085,17.7537,17.7085,17.7462,53800.0
2010-06-16 12:10:00,23.54,23.56,23.53,23.56,33400.0,17.7462,17.7612,17.7386,17.7612,33400.0
2010-06-16 12:20:00,23.56,23.72,23.56,23.69,56600.0,17.7612,17.8819,17.7612,17.8593,56600.0
2010-06-16 12:30:00,23.7,23.7,23.6,23.6,55800.0,17.8668,17.8668,17.7914,17.7914,55800.0
2010-06-16 12:40:00,23.59,23.64,23.56,23.56,82500.0,17.7839,17.8216,17.7612,17.7612,82500.0
2010-06-16 12:50:00,23.56,23.57,23.5,23.5,84500.0,17.7612,17.7688,17.716,17.716,84500.0
2010-06-16 13:00:00,23.5,23.5,23.33,23.35,223800.0,17.716,17.716,17.5879,17.6029,223800.0
2010-06-16 13:10:00,23.34,23.35,23.24,23.25,108600.0,17.5954,17.6029,17.52,17.5275,108600.0
2010-06-16 13:20:00,23.25,23.42,23.24,23.41,64200.0,17.5275,17.6557,17.52,17.6482,64200.0
2010-06-16 13:30:00,23.41,23.45,23.37,23.45,33100.0,17.6482,17.6783,17.618,17.6783,33100.0
2010-06-16 13:40:00,23.45,23.46,23.4,23.45,33500.0,17.6783,17.6859,17.6406,17.6783,33500.0
2010-06-16 13:50:00,23.46,23.5,23.46,23.49,28300.0,17.6859,17.716,17.6859,17.7085,28300.0
2010-06-16 14:00:00,23.49,23.53,23.48,23.49,84500.0,17.7085,17.7386,17.7009,17.7085,84500.0
2010-06-16 14:10:00,23.5,23.51,23.46,23.5,27400.0,17.716,17.7236,17.6859,17.716,27400.0
2010-06-16 14:20:00,23.49,23.5,23.46,23.5,28800.0,17.7085,17.716,17.6859,17.716,28800.0
2010-06-16 14:30:00,23.49,23.52,23.47,23.48,35600.0,17.7085,17.7311,17.6934,17.7009,35600.0
2010-06-16 14:40:00,23.47,23.51,23.45,23.48,55700.0,17.6934,17.7236,17.6783,17.7009,55700.0
2010-06-16 14:50:00,23.49,23.5,23.45,23.5,36400.0,17.7085,17.716,17.6783,17.716,36400.0
2010-06-16 15:00:00,23.49,23.5,23.43,23.45,57000.0,17.7085,17.716,17.6632,17.6783,57000.0
2010-06-16 15:10:00,23.45,23.46,23.39,23.4,40000.0,17.6783,17.6859,17.6331,17.6406,40000.0
2010-06-16 15:20:00,23.39,23.42,23.35,23.38,59700.0,17.6331,17.6557,17.6029,17.6256,59700.0
2010-06-16 15:30:00,23.38,23.45,23.37,23.45,135000.0,17.6256,17.6783,17.618,17.6783,135000.0
2010-06-16 15:40:00,23.45,23.45,23.35,23.38,144400.0,17.6783,17.6783,17.6029,17.6256,144400.0
2010-06-16 15:50:00,23.38,23.38,23.34,23.34,314800.0,17.6256,17.6256,17.5954,17.5954,314800.0
2010-06-17 09:30:00,23.27,23.32,23.2,23.23,40900.0,17.5426,17.5803,17.4899,17.5125,40900.0
2010-06-17 09:40:00,23.22,23.25,23.18,23.23,63100.0,17.5049,17.5275,17.4748,17.5125,63100.0
2010-06-17 09:50:00,23.23,23.42,23.22,23.36,85200.0,17.5125,17.6557,17.5049,17.6105,85200.0
2010-06-17 10:00:00,23.35,23.35,23.22,23.3,60700.0,17.6029,17.6029,17.5049,17.5652,60700.0
2010-06-17 10:10:00,23.29,23.32,23.18,23.19,50000.0,17.5577,17.5803,17.4748,17.4823,50000.0
2010-06-17 10:20:00,23.21,23.24,23.17,23.21,52900.0,17.4974,17.52,17.4672,17.4974,52900.0
2010-06-17 10:30:00,23.21,23.22,23.07,23.09,55000.0,17.4974,17.5049,17.3919,17.4069,55000.0
2010-06-17 10:40:00,23.08,23.13,23.07,23.11,38900.0,17.3994,17.4371,17.3919,17.422,38900.0
2010-06-17 10:50:00,23.12,23.14,23.08,23.11,25400.0,17.4295,17.4446,17.3994,17.422,25400.0
2010-06-17 11:00:00,23.11,23.11,23.03,23.04,30900.0,17.422,17.422,17.3617,17.3692,30900.0
2010-06-17 11:10:00,23.04,23.13,23.03,23.12,24400.0,17.3692,17.4371,17.3617,17.4295,24400.0
2010-06-17 11:20:00,23.13,23.18,23.13,23.17,23800.0,17.4371,17.4748,17.4371,17.4672,23800.0
2010-06-17 11:30:00,23.17,23.18,23.14,23.14,19800.0,17.4672,17.4748,17.4446,17.4446,19800.0
2010-06-17 11:40:00,23.15,23.25,23.14,23.22,47800.0,17.4522,17.5275,17.4446,17.5049,47800.0
2010-06-17 11:50:00,23.22,23.23,23.2,23.2,42200.0,17.5049,17.5125,17.4899,17.4899,42200.0
2010-06-17 12:00:00,23.2,23.24,23.17,23.22,20000.0,17.4899,17.52,17.4672,17.5049,20000.0
2010-06-17 12:10:00,23.22,23.25,23.22,23.24,18100.0,17.5049,17.5275,17.5049,17.52,18100.0
2010-06-17 12:20:00,23.24,23.26,23.22,23.23,27700.0,17.52,17.5351,17.5049,17.5125,27700.0
2010-06-17 12:30:00,23.23,23.25,23.23,23.25,8500.0,17.5125,17.5275,17.5125,17.5275,8500.0
2010-06-17 12:40:00,23.25,23.28,23.2,23.21,23500.0,17.5275,17.5502,17.4899,17.4974,23500.0
2010-06-17 12:50:00,23.21,23.28,23.21,23.28,13500.0,17.4974,17.5502,17.4974,17.5502,13500.0
2010-06-17 13:00:00,23.28,23.28,23.21,23.22,19400.0,17.5502,17.5502,17.4974,17.5049,19400.0
2010-06-17 13:10:00,23.22,23.29,23.22,23.28,20100.0,17.5049,17.5577,17.5049,17.5502,20100.0
2010-06-17 13:20:00,23.27,23.29,23.23,23.26,20800.0,17.5426,17.5577,17.5125,17.5351,20800.0
2010-06-17 13:30:00,23.25,23.26,23.22,23.25,17600.0,17.5275,17.5351,17.5049,17.5275,17600.0
2010-06-17 13:40:00,23.25,23.3,23.25,23.3,21200.0,17.5275,17.5652,17.5275,17.5652,21200.0
2010-06-17 13:50:00,23.3,23.38,23.29,23.36,28500.0,17.5652,17.6256,17.5577,17.6105,28500.0
2010-06-17 14:00:00,23.35,23.37,23.34,23.34,24600.0,17.6029,17.618,17.5954,17.5954,24600.0
2010-06-17 14:10:00,23.34,23.35,23.31,23.31,25100.0,17.5954,17.6029,17.5728,17.5728,25100.0
2010-06-17 14:20:00,23.31,23.35,23.3,23.3,33900.0,17.5728,17.6029,17.5652,17.5652,33900.0
2010-06-17 14:30:00,23.3,23.31,23.28,23.29,39300.0,17.5652,17.5728,17.5502,17.5577,39300.0
2010-06-17 14:40:00,23.28,23.3,23.25,23.25,36400.0,17.5502,17.5652,17.5275,17.5275,36400.0
2010-06-17 14:50:00,23.25,23.29,23.25,23.28,23600.0,17.5275,17.5577,17.5275,17.5502,23600.0
2010-06-17 15:00:00,23.27,23.29,23.2,23.2,65000.0,17.5426,17.5577,17.4899,17.4899,65000.0
2010-06-17 15:10:00,23.21,23.24,23.16,23.23,66800.0,17.4974,17.52,17.4597,17.5125,66800.0
2010-06-17 15:20:00,23.23,23.24,23.19,23.2,54400.0,17.5125,17.52,17.4823,17.4899,54400.0
2010-06-17 15:30:00,23.21,23.29,23.2,23.29,61700.0,17.4974,17.5577,17.4899,17.5577,61700.0
2010-06-17 15:40:00,23.28,23.38,23.28,23.37,216900.0,17.5502,17.6256,17.5502,17.618,216900.0
2010-06-17 15:50:00,23.36,23.38,23.27,23.28,499200.0,17.6105,17.6256,17.5426,17.5502,499200.0
2010-06-18 09:30:00,23.24,23.71,23.24,23.69,583800.0,17.52,17.8743,17.52,17.8593,583800.0
2010-06-18 09:40:00,23.69,23.7,23.53,23.54,129100.0,17.8593,17.8668,17.7386,17.7462,129100.0
2010-06-18 09:50:00,23.55,23.55,23.41,23.41,95100.0,17.7537,17.7537,17.6482,17.6482,95100.0
2010-06-18 10:00:00,23.42,23.45,23.4,23.4,72900.0,17.6557,17.6783,17.6406,17.6406,72900.0
2010-06-18 10:10:00,23.4,23.47,23.39,23.47,60000.0,17.6406,17.6934,17.6331,17.6934,60000.0
2010-06-18 10:20:00,23.47,23.51,23.41,23.5,52400.0,17.6934,17.7236,17.6482,17.716,52400.0
2010-06-18 10:30:00,23.5,23.53,23.46,23.47,48600.0,17.716,17.7386,17.6859,17.6934,48600.0
2010-06-18 10:40:00,23.48,23.48,23.42,23.46,47500.0,17.7009,17.7009,17.6557,17.6859,47500.0
2010-06-18 10:50:00,23.46,23.49,23.45,23.47,36500.0,17.6859,17.7085,17.6783,17.6934,36500.0
2010-06-18 11:00:00,23.47,23.48,23.44,23.47,54400.0,17.6934,17.7009,17.6708,17.6934,54400.0
2010-06-18 11:10:00,23.48,23.51,23.47,23.5,29700.0,17.7009,17.7236,17.6934,17.716,29700.0
2010-06-18 11:20:00,23.51,23.53,23.5,23.5,28300.0,17.7236,17.7386,17.716,17.716,28300.0
2010-06-18 11:30:00,23.5,23.59,23.5,23.59,54100.0,17.716,17.7839,17.716,17.7839,54100.0
2010-06-18 11:40:00,23.59,23.64,23.57,23.61,62400.0,17.7839,17.8216,17.7688,17.7989,62400.0
2010-06-18 11:50:00,23.61,23.64,23.6,23.62,57700.0,17.7989,17.8216,17.7914,17.8065,57700.0
2010-06-18 12:00:00,23.62,23.68,23.61,23.66,39000.0,17.8065,17.8517,17.7989,17.8366,39000.0
2010-06-18 12:10:00,23.67,23.67,23.63,23.65,35600.0,17.8442,17.8442,17.814,17.8291,35600.0
2010-06-18 12:20:00,23.64,23.65,23.59,23.61,43000.0,17.8216,17.8291,17.7839,17.7989,43000.0
2010-06-18 12:30:00,23.62,23.64,23.61,23.64,23900.0,17.8065,17.8216,17.7989,17.8216,23900.0
2010-06-18 12:40:00,23.64,23.67,23.64,23.65,26100.0,17.8216,17.8442,17.8216,17.8291,26100.0
2010-06-18 12:50:00,23.65,23.68,23.65,23.66,40500.0,17.8291,17.8517,17.8291,17.8366,40500.0
2010-06-18 13:00:00,23.66,23.71,23.66,23.68,32400.0,17.8366,17.8743,17.8366,17.8517,32400.0
2010-06-18 13:10:00,23.68,23.74,23.68,23.73,26800.0,17.8517,17.8969,17.8517,17.8894,26800.0
2010-06-18 13:20:00,23.73,23.76,23.73,23.74,40800.0,17.8894,17.912,17.8894,17.8969,40800.0
2010-06-18 13:30:00,23.74,23.75,23.72,23.72,47100.0,17.8969,17.9045,17.8819,17.8819,47100.0
2010-06-18 13:40:00,23.72,23.73,23.67,23.68,33400.0,17.8819,17.8894,17.8442,17.8517,33400.0
2010-06-18 13:50:00,23.68,23.7,23.65,23.7,29700.0,17.8517,17.8668,17.8291,17.8668,29700.0
2010-06-18 14:00:00,23.7,23.7,23.66,23.66,31100.0,17.8668,17.8668,17.8366,17.8366,31100.0
2010-06-18 14:10:00,23.66,23.71,23.66,23.7,30000.0,17.8366,17.8743,17.8366,17.8668,30000.0
2010-06-18 14:20:00,23.71,23.71,23.65,23.67,40500.0,17.8743,17.8743,17.8291,17.8442,40500.0
2010-06-18 14:30:00,23.67,23.68,23.64,23.66,110100.0,17.8442,17.8517,17.8216,17.8366,110100.0
2010-06-18 14:40:00,23.66,23.67,23.64,23.65,56800.0,17.8366,17.8442,17.8216,17.8291,56800.0
2010-06-18 14:50:00,23.65,23.7,23.64,23.7,43700.0,17.8291,17.8668,17.8216,17.8668,43700.0
2010-06-18 15:00:00,23.7,23.7,23.63,23.65,95900.0,17.8668,17.8668,17.814,17.8291,95900.0
2010-06-18 15:10:00,23.65,23.65,23.6,23.62,80200.0,17.8291,17.8291,17.7914,17.8065,80200.0
2010-06-18 15:20:00,23.62,23.64,23.61,23.62,72600.0,17.8065,17.8216,17.7989,17.8065,72600.0
2010-06-18 15:30:00,23.62,23.65,23.61,23.64,127500.0,17.8065,17.8291,17.7989,17.8216,127500.0
2010-06-18 15:40:00,23.65,23.66,23.62,23.63,234400.0,17.8291,17.8366,17.8065,17.814,234400.0
2010-06-18 15:50:00,23.63,23.65,23.6,23.63,363600.0,17.814,17.8291,17.7914,17.814,363600.0
2010-06-21 09:30:00,23.92,24.2,23.92,24.14,115000.0,18.0326,18.2437,18.0326,18.1985,115000.0
2010-06-21 09:40:00,24.13,24.2,24.12,24.19,64800.0,18.191,18.2437,18.1834,18.2362,64800.0
2010-06-21 09:50:00,24.19,24.42,24.19,24.4,165500.0,18.2362,18.4096,18.2362,18.3945,165500.0
2010-06-21 10:00:00,24.39,24.44,24.3,24.32,115100.0,18.387,18.4247,18.3191,18.3342,115100.0
2010-06-21 10:10:00,24.31,24.31,24.09,24.11,178200.0,18.3267,18.3267,18.1608,18.1759,178200.0
2010-06-21 10:20:00,24.1,24.15,24.02,24.03,63900.0,18.1683,18.206,18.108,18.1156,63900.0
2010-06-21 10:30:00,24.04,24.09,23.98,24.08,50600.0,18.1231,18.1608,18.0779,18.1533,50600.0
2010-06-21 10:40:00,24.08,24.11,24.05,24.07,33400.0,18.1533,18.1759,18.1306,18.1457,33400.0
2010-06-21 10:50:00,24.06,24.06,23.99,24.0,64000.0,18.1382,18.1382,18.0854,18.093,64000.0
2010-06-21 11:00:00,23.99,24.07,23.99,24.07,35100.0,18.0854,18.1457,18.0854,18.1457,35100.0
2010-06-21 11:10:00,24.06,24.17,24.06,24.15,22900.0,18.1382,18.2211,18.1382,18.206,22900.0
2010-06-21 11:20:00,24.15,24.17,24.07,24.11,37900.0,18.206,18.2211,18.1457,18.1759,37900.0
2010-06-21 11:30:00,24.1,24.12,24.04,24.04,13900.0,18.1683,18.1834,18.1231,18.1231,13900.0
2010-06-21 11:40:00,24.05,24.06,24.04,24.06,11500.0,18.1306,18.1382,18.1231,18.1382,11500.0
2010-06-21 11:50:00,24.05,24.07,24.04,24.04,35100.0,18.1306,18.1457,18.1231,18.1231,35100.0
2010-06-21 12:00:00,24.04,24.05,23.99,24.02,67600.0,18.1231,18.1306,18.0854,18.108,67600.0
2010-06-21 12:10:00,24.01,24.01,23.99,24.0,38600.0,18.1005,18.1005,18.0854,18.093,38600.0
2010-06-21 12:20:00,24.0,24.01,23.95,23.96,27500.0,18.093,18.1005,18.0553,18.0628,27500.0
2010-06-21 12:30:00,23.96,23.96,23.88,23.88,22900.0,18.0628,18.0628,18.0025,18.0025,22900.0
2010-06-21 12:40:00,23.88,23.92,23.86,23.92,39900.0,18.0025,18.0326,17.9874,18.0326,39900.0
2010-06-21 12:50:00,23.92,23.92,23.83,23.85,90700.0,18.0326,18.0326,17.9648,17.9799,90700.0
2010-06-21 13:00:00,23.84,23.86,23.79,23.8,69600.0,17.9723,17.9874,17.9346,17.9422,69600.0
2010-06-21 13:10:00,23.8,23.83,23.8,23.8,46500.0,17.9422,17.9648,17.9422,17.9422,46500.0
2010-06-21 13:20:00,23.8,23.9,23.8,23.89,46300.0,17.9422,18.0176,17.9422,18.01,46300.0
2010-06-21 13:30:00,23.89,23.9,23.82,23.82,64600.0,18.01,18.0176,17.9573,17.9573,64600.0
2010-06-21 13:40:00,23.82,23.82,23.78,23.79,57200.0,17.9573,17.9573,17.9271,17.9346,57200.0
2010-06-21 13:50:00,23.78,23.83,23.78,23.81,28900.0,17.9271,17.9648,17.9271,17.9497,28900.0
2010-06-21 14:00:00,23.8,23.82,23.77,23.82,51700.0,17.9422,17.9573,17.9196,17.9573,51700.0
2010-06-21 14:10:00,23.82,23.82,23.78,23.78,59300.0,17.9573,17.9573,17.9271,17.9271,59300.0
2010-06-21 14:20:00,23.78,23.8,23.74,23.76,22600.0,17.9271,17.9422,17.8969,17.912,22600.0
2010-06-21 14:30:00,23.76,23.82,23.76,23.81,24900.0,17.912,17.9573,17.912,17.9497,24900.0
2010-06-21 14:40:00,23.81,23.83,23.74,23.75,34000.0,17.9497,17.9648,17.8969,17.9045,34000.0
2010-06-21 14:50:00,23.73,23.73,23.68,23.7,32000.0,17.8894,17.8894,17.8517,17.8668,32000.0
2010-06-21 15:00:00,23.7,23.71,23.58,23.58,45800.0,17.8668,17.8743,17.7763,17.7763,45800.0
2010-06-21 15:10:00,23.58,23.6,23.49,23.49,75100.0,17.7763,17.7914,17.7085,17.7085,75100.0
2010-06-21 15:20:00,23.48,23.53,23.47,23.5,85100.0,17.7009,17.7386,17.6934,17.716,85100.0
2010-06-21 15:30:00,23.51,23.55,23.47,23.51,79500.0,17.7236,17.7537,17.6934,17.7236,79500.0
2010-06-21 15:40:00,23.51,23.58,23.42,23.58,135600.0,17.7236,17.7763,17.6557,17.7763,135600.0
2010-06-21 15:50:00,23.58,23.59,23.53,23.59,180200.0,17.7763,17.7839,17.7386,17.7839,180200.0
2010-06-22 09:30:00,23.41,23.47,23.27,23.3,120500.0,17.6482,17.6934,17.5426,17.5652,120500.0
2010-06-22 09:40:00,23.3,23.42,23.28,23.39,67100.0,17.5652,17.6557,17.5502,17.6331,67100.0
2010-06-22 09:50:00,23.39,23.41,23.29,23.3,45300.0,17.6331,17.6482,17.5577,17.5652,45300.0
2010-06-22 10:00:00,23.3,23.3,23.15,23.16,131400.0,17.5652,17.5652,17.4522,17.4597,131400.0
2010-06-22 10:10:00,23.16,23.19,23.06,23.07,101600.0,17.4597,17.4823,17.3843,17.3919,101600.0
2010-06-22 10:20:00,23.06,23.12,23.03,23.1,78500.0,17.3843,17.4295,17.3617,17.4145,78500.0
2010-06-22 10:30:00,23.1,23.1,23.0,23.01,103700.0,17.4145,17.4145,17.3391,17.3466,103700.0
2010-06-22 10:40:00,23.01,23.07,22.98,22.99,198300.0,17.3466,17.3919,17.324,17.3315,198300.0
2010-06-22 10:50:00,22.99,23.0,22.95,22.99,95300.0,17.3315,17.3391,17.3014,17.3315,95300.0
2010-06-22 11:00:00,22.99,23.0,22.92,22.94,112600.0,17.3315,17.3391,17.2788,17.2938,112600.0
2010-06-22 11:10:00,22.94,22.97,22.87,22.88,138600.0,17.2938,17.3165,17.2411,17.2486,138600.0
2010-06-22 11:20:00,22.88,22.89,22.81,22.82,113300.0,17.2486,17.2562,17.1958,17.2034,113300.0
2010-06-22 11:30:00,22.82,22.9,22.76,22.9,131200.0,17.2034,17.2637,17.1582,17.2637,131200.0
2010-06-22 11:40:00,22.9,22.9,22.77,22.84,102000.0,17.2637,17.2637,17.1657,17.2185,102000.0
2010-06-22 11:50:00,22.84,22.85,22.81,22.82,78800.0,17.2185,17.226,17.1958,17.2034,78800.0
2010-06-22 12:00:00,22.83,22.85,22.65,22.71,130600.0,17.2109,17.226,17.0752,17.1205,130600.0
2010-06-22 12:10:00,22.72,22.89,22.72,22.89,77300.0,17.128,17.2562,17.128,17.2562,77300.0
2010-06-22 12:20:00,22.89,22.91,22.87,22.91,58600.0,17.2562,17.2712,17.2411,17.2712,58600.0
2010-06-22 12:30:00,22.92,22.92,22.8,22.8,92000.0,17.2788,17.2788,17.1883,17.1883,92000.0
2010-06-22 12:40:00,22.8,22.82,22.8,22.81,21100.0,17.1883,17.2034,17.1883,17.1958,21100.0
2010-06-22 12:50:00,22.81,22.81,22.75,22.75,65400.0,17.1958,17.1958,17.1506,17.1506,65400.0
2010-06-22 13:00:00,22.75,22.75,22.69,22.71,123400.0,17.1506,17.1506,17.1054,17.1205,123400.0
2010-06-22 13:10:00,22.72,22.73,22.67,22.67,45700.0,17.128,17.1355,17.0903,17.0903,45700.0
2010-06-22 13:20:00,22.68,22.68,22.62,22.63,57400.0,17.0978,17.0978,17.0526,17.0601,57400.0
2010-06-22 13:30:00,22.64,22.65,22.64,22.65,25200.0,17.0677,17.0752,17.0677,17.0752,25200.0
2010-06-22 13:40:00,22.65,22.75,22.64,22.75,100800.0,17.0752,17.1506,17.0677,17.1506,100800.0
2010-06-22 13:50:00,22.73,22.74,22.69,22.7,39100.0,17.1355,17.1431,17.1054,17.1129,39100.0
2010-06-22 14:00:00,22.7,22.71,22.62,22.63,81300.0,17.1129,17.1205,17.0526,17.0601,81300.0
2010-06-22 14:10:00,22.63,22.65,22.59,22.61,54000.0,17.0601,17.0752,17.03,17.0451,54000.0
2010-06-22 14:20:00,22.6,22.61,22.5,22.51,81900.0,17.0375,17.0451,16.9621,16.9697,81900.0
2010-06-22 14:30:00,22.52,22.54,22.49,22.54,125100.0,16.9772,16.9923,16.9546,16.9923,125100.0
2010-06-22 14:40:00,22.53,22.55,22.39,22.4,159100.0,16.9848,16.9998,16.8792,16.8868,159100.0
2010-06-22 14:50:00,22.39,22.44,22.38,22.42,121300.0,16.8792,16.9169,16.8717,16.9018,121300.0
2010-06-22 15:00:00,22.41,22.55,22.41,22.45,140100.0,16.8943,16.9998,16.8943,16.9245,140100.0
2010-06-22 15:10:00,22.45,22.5,22.43,22.48,116400.0,16.9245,16.9621,16.9094,16.9471,116400.0
2010-06-22 15:20:00,22.48,22.49,22.39,22.39,121800.0,16.9471,16.9546,16.8792,16.8792,121800.0
2010-06-22 15:30:00,22.39,22.4,22.32,22.4,210900.0,16.8792,16.8868,16.8264,16.8868,210900.0
2010-06-22 15:40:00,22.39,22.47,22.38,22.39,262300.0,16.8792,16.9395,16.8717,16.8792,262300.0
2010-06-22 15:50:00,22.38,22.4,22.27,22.39,422700.0,16.8717,16.8868,16.7888,16.8792,422700.0
2010-06-23 09:30:00,22.4,22.53,22.37,22.52,83800.0,16.8868,16.9848,16.8641,16.9772,83800.0
2010-06-23 09:40:00,22.52,22.53,22.39,22.39,66100.0,16.9772,16.9848,16.8792,16.8792,66100.0
2010-06-23 09:50:00,22.4,22.41,22.27,22.32,123100.0,16.8868,16.8943,16.7888,16.8264,123100.0
2010-06-23 10:00:00,22.31,22.31,22.01,22.03,179400.0,16.8189,16.8189,16.5927,16.6078,179400.0
2010-06-23 10:10:00,22.04,22.24,22.04,22.24,52700.0,16.6154,16.7661,16.6154,16.7661,52700.0
2010-06-23 10:20:00,22.23,22.27,22.22,22.23,27400.0,16.7586,16.7888,16.7511,16.7586,27400.0
2010-06-23 10:30:00,22.24,22.31,22.21,22.25,67200.0,16.7661,16.8189,16.7435,16.7737,67200.0
2010-06-23 10:40:00,22.24,22.35,22.21,22.34,41100.0,16.7661,16.8491,16.7435,16.8415,41100.0
2010-06-23 10:50:00,22.33,22.35,22.3,22.32,40200.0,16.834,16.8491,16.8114,16.8264,40200.0
2010-06-23 11:00:00,22.31,22.34,22.3,22.34,38800.0,16.8189,16.8415,16.8114,16.8415,38800.0
2010-06-23 11:10:00,22.34,22.34,22.29,22.31,46800.0,16.8415,16.8415,16.8038,16.8189,46800.0
2010-06-23 11:20:00,22.32,22.35,22.31,22.32,27300.0,16.8264,16.8491,16.8189,16.8264,27300.0
2010-06-23 11:30:00,22.31,22.33,22.24,22.25,22000.0,16.8189,16.834,16.7661,16.7737,22000.0
2010-06-23 11:40:00,22.25,22.25,22.23,22.23,21400.0,16.7737,16.7737,16.7586,16.7586,21400.0
2010-06-23 11:50:00,22.24,22.25,22.12,22.12,33400.0,16.7661,16.7737,16.6757,16.6757,33400.0
2010-06-23 12:00:00,22.12,22.13,22.11,22.13,13700.0,16.6757,16.6832,16.6681,16.6832,13700.0
2010-06-23 12:10:00,22.13,22.13,22.05,22.11,28500.0,16.6832,16.6832,16.6229,16.6681,28500.0
2010-06-23 12:20:00,22.11,22.13,22.1,22.13,18500.0,16.6681,16.6832,16.6606,16.6832,18500.0
2010-06-23 12:30:00,22.12,22.13,22.06,22.09,26600.0,16.6757,16.6832,16.6304,16.6531,26600.0
2010-06-23 12:40:00,22.09,22.14,22.09,22.13,16500.0,16.6531,16.6908,16.6531,16.6832,16500.0
2010-06-23 12:50:00,22.13,22.16,22.12,22.13,23500.0,16.6832,16.7058,16.6757,16.6832,23500.0
2010-06-23 13:00:00,22.14,22.14,22.07,22.11,45300.0,16.6908,16.6908,16.638,16.6681,45300.0
2010-06-23 13:10:00,22.12,22.14,22.1,22.11,18800.0,16.6757,16.6908,16.6606,16.6681,18800.0
2010-06-23 13:20:00,22.12,22.14,22.11,22.13,11300.0,16.6757,16.6908,16.6681,16.6832,11300.0
2010-06-23 13:30:00,22.13,22.15,22.11,22.13,19200.0,16.6832,16.6983,16.6681,16.6832,19200.0
2010-06-23 13:40:00,22.13,22.15,22.12,22.12,18600.0,16.6832,16.6983,16.6757,16.6757,18600.0
2010-06-23 13:50:00,22.13,22.14,22.12,22.14,16800.0,16.6832,16.6908,16.6757,16.6908,16800.0
2010-06-23 14:00:00,22.14,22.22,22.14,22.22,37400.0,16.6908,16.7511,16.6908,16.7511,37400.0
2010-06-23 14:10:00,22.22,22.29,22.19,22.22,61400.0,16.7511,16.8038,16.7284,16.7511,61400.0
2010-06-23 14:20:00,22.22,22.25,22.16,22.25,39000.0,16.7511,16.7737,16.7058,16.7737,39000.0
2010-06-23 14:30:00,22.26,22.35,22.26,22.32,75600.0,16.7812,16.8491,16.7812,16.8264,75600.0
2010-06-23 14:40:00,22.32,22.33,22.24,22.25,49600.0,16.8264,16.834,16.7661,16.7737,49600.0
2010-06-23 14:50:00,22.24,22.24,22.14,22.16,69800.0,16.7661,16.7661,16.6908,16.7058,69800.0
2010-06-23 15:00:00,22.16,22.2,22.08,22.11,77800.0,16.7058,16.736,16.6455,16.6681,77800.0
2010-06-23 15:10:00,22.11,22.18,22.11,22.16,64200.0,16.6681,16.7209,16.6681,16.7058,64200.0
2010-06-23 15:20:00,22.16,22.24,22.13,22.23,58200.0,16.7058,16.7661,16.6832,16.7586,58200.0
2010-06-23 15:30:00,22.22,22.23,22.13,22.18,89400.0,16.7511,16.7586,16.6832,16.7209,89400.0
2010-06-23 15:40:00,22.17,22.23,22.15,22.22,169800.0,16.7134,16.7586,16.6983,16.7511,169800.0
2010-06-23 15:50:00,22.22,22.25,22.2,22.21,301800.0,16.7511,16.7737,16.736,16.7435,301800.0
2010-06-24 09:30:00,22.11,22.58,22.11,22.44,48200.0,16.6681,17.0225,16.6681,16.9169,48200.0
2010-06-24 09:40:00,22.43,22.45,22.23,22.29,32700.0,16.9094,16.9245,16.7586,16.8038,32700.0
2010-06-24 09:50:00,22.28,22.28,22.11,22.12,30400.0,16.7963,16.7963,16.6681,16.6757,30400.0
2010-06-24 10:00:00,22.13,22.24,22.13,22.18,37300.0,16.6832,16.7661,16.6832,16.7209,37300.0
2010-06-24 10:10:00,22.17,22.21,22.11,22.17,21700.0,16.7134,16.7435,16.6681,16.7134,21700.0
2010-06-24 10:20:00,22.17,22.24,22.15,22.23,22100.0,16.7134,16.7661,16.6983,16.7586,22100.0
2010-06-24 10:30:00,22.24,22.27,22.12,22.17,35900.0,16.7661,16.7888,16.6757,16.7134,35900.0
2010-06-24 10:40:00,22.16,22.16,22.0,22.08,39100.0,16.7058,16.7058,16.5852,16.6455,39100.0
2010-06-24 10:50:00,22.07,22.07,21.91,21.93,69300.0,16.638,16.638,16.5174,16.5324,69300.0
2010-06-24 11:00:00,21.94,21.96,21.85,21.87,76600.0,16.54,16.5551,16.4721,16.4872,76600.0
2010-06-24 11:10:00,21.87,21.9,21.84,21.89,33400.0,16.4872,16.5098,16.4646,16.5023,33400.0
2010-06-24 11:20:00,21.88,21.94,21.85,21.9,31900.0,16.4947,16.54,16.4721,16.5098,31900.0
2010-06-24 11:30:00,21.9,21.9,21.85,21.85,45700.0,16.5098,16.5098,16.4721,16.4721,45700.0
2010-06-24 11:40:00,21.85,21.89,21.84,21.87,46900.0,16.4721,16.5023,16.4646,16.4872,46900.0
2010-06-24 11:50:00,21.87,21.9,21.85,21.89,27800.0,16.4872,16.5098,16.4721,16.5023,27800.0
2010-06-24 12:00:00,21.89,21.95,21.89,21.93,27500.0,16.5023,16.5475,16.5023,16.5324,27500.0
2010-06-24 12:10:00,21.93,21.94,21.81,21.82,48900.0,16.5324,16.54,16.442,16.4495,48900.0
2010-06-24 12:20:00,21.81,21.83,21.78,21.81,43200.0,16.442,16.457,16.4194,16.442,43200.0
2010-06-24 12:30:00,21.8,21.83,21.79,21.81,19900.0,16.4344,16.457,16.4269,16.442,19900.0
2010-06-24 12:40:00,21.82,21.87,21.79,21.87,37500.0,16.4495,16.4872,16.4269,16.4872,37500.0
2010-06-24 12:50:00,21.87,21.94,21.87,21.93,19300.0,16.4872,16.54,16.4872,16.5324,19300.0
2010-06-24 13:00:00,21.94,21.97,21.89,21.91,27400.0,16.54,16.5626,16.5023,16.5174,27400.0
2010-06-24 13:10:00,21.92,21.97,21.91,21.95,19200.0,16.5249,16.5626,16.5174,16.5475,19200.0
2010-06-24 13:20:00,21.95,21.98,21.92,21.92,20300.0,16.5475,16.5701,16.5249,16.5249,20300.0
2010-06-24 13:30:00,21.92,22.03,21.92,22.02,49900.0,16.5249,16.6078,16.5249,16.6003,49900.0
2010-06-24 13:40:00,22.01,22.07,22.01,22.07,37000.0,16.5927,16.638,16.5927,16.638,37000.0
2010-06-24 13:50:00,22.07,22.1,22.02,22.06,46500.0,16.638,16.6606,16.6003,16.6304,46500.0
2010-06-24 14:00:00,22.05,22.1,22.04,22.1,41300.0,16.6229,16.6606,16.6154,16.6606,41300.0
2010-06-24 14:10:00,22.1,22.1,22.06,22.08,33400.0,16.6606,16.6606,16.6304,16.6455,33400.0
2010-06-24 14:20:00,22.09,22.13,22.07,22.1,25700.0,16.6531,16.6832,16.638,16.6606,25700.0
2010-06-24 14:30:00,22.1,22.11,21.99,22.01,22300.0,16.6606,16.6681,16.5777,16.5927,22300.0
2010-06-24 14:40:00,22.01,22.04,21.96,21.96,34100.0,16.5927,16.6154,16.5551,16.5551,34100.0
2010-06-24 14:50:00,21.96,21.96,21.9,21.92,34600.0,16.5551,16.5551,16.5098,16.5249,34600.0
2010-06-24 15:00:00,21.93,21.96,21.87,21.87,32700.0,16.5324,16.5551,16.4872,16.4872,32700.0
2010-06-24 15:10:00,21.87,21.87,21.78,21.81,73600.0,16.4872,16.4872,16.4194,16.442,73600.0
2010-06-24 15:20:00,21.81,21.84,21.75,21.79,72800.0,16.442,16.4646,16.3967,16.4269,72800.0
2010-06-24 15:30:00,21.8,21.82,21.75,21.76,56700.0,16.4344,16.4495,16.3967,16.4043,56700.0
2010-06-24 15:40:00,21.76,21.81,21.72,21.8,149200.0,16.4043,16.442,16.3741,16.4344,149200.0
2010-06-24 15:50:00,21.81,21.82,21.74,21.78,204000.0,16.442,16.4495,16.3892,16.4194,204000.0
2010-06-25 09:30:00,21.79,21.82,21.58,21.61,32900.0,16.4269,16.4495,16.2686,16.2912,32900.0
2010-06-25 09:40:00,21.61,21.65,21.52,21.56,57200.0,16.2912,16.3214,16.2233,16.2535,57200.0
2010-06-25 09:50:00,21.56,21.73,21.52,21.71,102800.0,16.2535,16.3817,16.2233,16.3666,102800.0
2010-06-25 10:00:00,21.7,21.81,21.69,21.76,76100.0,16.359,16.442,16.3515,16.4043,76100.0
2010-06-25 10:10:00,21.76,21.76,21.64,21.64,43100.0,16.4043,16.4043,16.3138,16.3138,43100.0
2010-06-25 10:20:00,21.64,21.64,21.55,21.63,58200.0,16.3138,16.3138,16.246,16.3063,58200.0
2010-06-25 10:30:00,21.63,21.63,21.56,21.59,52800.0,16.3063,16.3063,16.2535,16.2761,52800.0
2010-06-25 10:40:00,21.59,21.65,21.58,21.64,44400.0,16.2761,16.3214,16.2686,16.3138,44400.0
2010-06-25 10:50:00,21.64,21.65,21.55,21.58,56600.0,16.3138,16.3214,16.246,16.2686,56600.0
2010-06-25 11:00:00,21.59,21.65,21.58,21.58,61300.0,16.2761,16.3214,16.2686,16.2686,61300.0
2010-06-25 11:10:00,21.58,21.63,21.55,21.63,83100.0,16.2686,16.3063,16.246,16.3063,83100.0
2010-06-25 11:20:00,21.63,21.64,21.57,21.64,42600.0,16.3063,16.3138,16.261,16.3138,42600.0
2010-06-25 11:30:00,21.65,21.66,21.56,21.57,34100.0,16.3214,16.3289,16.2535,16.261,34100.0
2010-06-25 11:40:00,21.58,21.66,21.55,21.66,33000.0,16.2686,16.3289,16.246,16.3289,33000.0
2010-06-25 11:50:00,21.67,21.73,21.67,21.73,26000.0,16.3364,16.3817,16.3364,16.3817,26000.0
2010-06-25 12:00:00,21.73,21.78,21.72,21.78,33900.0,16.3817,16.4194,16.3741,16.4194,33900.0
2010-06-25 12:10:00,21.78,21.81,21.73,21.75,23900.0,16.4194,16.442,16.3817,16.3967,23900.0
2010-06-25 12:20:00,21.75,21.82,21.74,21.76,29600.0,16.3967,16.4495,16.3892,16.4043,29600.0
2010-06-25 12:30:00,21.76,21.81,21.75,21.79,30300.0,16.4043,16.442,16.3967,16.4269,30300.0
2010-06-25 12:40:00,21.79,21.83,21.79,21.83,25600.0,16.4269,16.457,16.4269,16.457,25600.0
2010-06-25 12:50:00,21.82,21.82,21.71,21.73,40000.0,16.4495,16.4495,16.3666,16.3817,40000.0
2010-06-25 13:00:00,21.73,21.85,21.72,21.85,25100.0,16.3817,16.4721,16.3741,16.4721,25100.0
2010-06-25 13:10:00,21.84,21.84,21.78,21.79,35300.0,16.4646,16.4646,16.4194,16.4269,35300.0
2010-06-25 13:20:00,21.79,21.86,21.76,21.85,41900.0,16.4269,16.4797,16.4043,16.4721,41900.0
2010-06-25 13:30:00,21.86,21.94,21.86,21.91,83600.0,16.4797,16.54,16.4797,16.5174,83600.0
2010-06-25 13:40:00,21.91,21.92,21.82,21.83,40000.0,16.5174,16.5249,16.4495,16.457,40000.0
2010-06-25 13:50:00,21.84,21.93,21.83,21.91,39200.0,16.4646,16.5324,16.457,16.5174,39200.0
2010-06-25 14:00:00,21.92,21.94,21.89,21.93,68900.0,16.5249,16.54,16.5023,16.5324,68900.0
2010-06-25 14:10:00,21.93,21.94,21.88,21.9,109300.0,16.5324,16.54,16.4947,16.5098,109300.0
2010-06-25 14:20:00,21.9,21.95,21.88,21.89,67300.0,16.5098,16.5475,16.4947,16.5023,67300.0
2010-06-25 14:30:00,21.89,21.93,21.85,21.92,51900.0,16.5023,16.5324,16.4721,16.5249,51900.0
2010-06-25 14:40:00,21.93,21.98,21.92,21.98,70300.0,16.5324,16.5701,16.5249,16.5701,70300.0
2010-06-25 14:50:00,21.97,21.97,21.93,21.93,53200.0,16.5626,16.5626,16.5324,16.5324,53200.0
2010-06-25 15:00:00,21.93,21.94,21.91,21.91,46000.0,16.5324,16.54,16.5174,16.5174,46000.0
2010-06-25 15:10:00,21.92,21.92,21.85,21.86,48600.0,16.5249,16.5249,16.4721,16.4797,48600.0
2010-06-25 15:20:00,21.86,21.93,21.86,21.93,93900.0,16.4797,16.5324,16.4797,16.5324,93900.0
2010-06-25 15:30:00,21.92,21.93,21.88,21.88,179700.0,16.5249,16.5324,16.4947,16.4947,179700.0
2010-06-25 15:40:00,21.88,21.92,21.76,21.81,177800.0,16.4947,16.5249,16.4043,16.442,177800.0
2010-06-25 15:50:00,21.81,21.84,21.73,21.82,244600.0,16.442,16.4646,16.3817,16.4495,244600.0
2010-06-28 09:30:00,21.79,21.95,21.77,21.79,31100.0,16.4269,16.5475,16.4118,16.4269,31100.0
2010-06-28 09:40:00,21.8,21.85,21.65,21.66,31800.0,16.4344,16.4721,16.3214,16.3289,31800.0
2010-06-28 09:50:00,21.66,21.73,21.64,21.69,32300.0,16.3289,16.3817,16.3138,16.3515,32300.0
2010-06-28 10:00:00,21.7,21.78,21.63,21.7,35400.0,16.359,16.4194,16.3063,16.359,35400.0
2010-06-28 10:10:00,21.7,21.78,21.69,21.72,37400.0,16.359,16.4194,16.3515,16.3741,37400.0
2010-06-28 10:20:00,21.72,21.75,21.68,21.7,62700.0,16.3741,16.3967,16.344,16.359,62700.0
2010-06-28 10:30:00,21.7,21.75,21.7,21.73,43700.0,16.359,16.3967,16.359,16.3817,43700.0
2010-06-28 10:40:00,21.72,21.8,21.71,21.79,39300.0,16.3741,16.4344,16.3666,16.4269,39300.0
2010-06-28 10:50:00,21.78,21.78,21.71,21.73,38800.0,16.4194,16.4194,16.3666,16.3817,38800.0
2010-06-28 11:00:00,21.74,21.84,21.72,21.83,36000.0,16.3892,16.4646,16.3741,16.457,36000.0
2010-06-28 11:10:00,21.83,21.85,21.81,21.82,48400.0,16.457,16.4721,16.442,16.4495,48400.0
2010-06-28 11:20:00,21.82,21.89,21.78,21.86,31700.0,16.4495,16.5023,16.4194,16.4797,31700.0
2010-06-28 11:30:00,21.86,21.89,21.8,21.8,55400.0,16.4797,16.5023,16.4344,16.4344,55400.0
2010-06-28 11:40:00,21.81,21.91,21.8,21.91,42100.0,16.442,16.5174,16.4344,16.5174,42100.0
2010-06-28 11:50:00,21.91,21.94,21.85,21.87,31900.0,16.5174,16.54,16.4721,16.4872,31900.0
2010-06-28 12:00:00,21.87,21.98,21.87,21.97,26000.0,16.4872,16.5701,16.4872,16.5626,26000.0
2010-06-28 12:10:00,21.97,22.0,21.93,21.95,31200.0,16.5626,16.5852,16.5324,16.5475,31200.0
2010-06-28 12:20:00,21.96,22.0,21.95,22.0,31800.0,16.5551,16.5852,16.5475,16.5852,31800.0
2010-06-28 12:30:00,22.0,22.03,21.99,22.0,25100.0,16.5852,16.6078,16.5777,16.5852,25100.0
2010-06-28 12:40:00,22.0,22.03,21.98,22.03,24100.0,16.5852,16.6078,16.5701,16.6078,24100.0
2010-06-28 12:50:00,22.03,22.07,22.01,22.07,23000.0,16.6078,16.638,16.5927,16.638,23000.0
2010-06-28 13:00:00,22.07,22.07,21.99,22.03,23100.0,16.638,16.638,16.5777,16.6078,23100.0
2010-06-28 13:10:00,22.02,22.02,21.99,22.0,24100.0,16.6003,16.6003,16.5777,16.5852,24100.0
2010-06-28 13:20:00,21.99,22.03,21.99,22.01,18700.0,16.5777,16.6078,16.5777,16.5927,18700.0
2010-06-28 13:30:00,22.02,22.02,21.98,22.01,30300.0,16.6003,16.6003,16.5701,16.5927,30300.0
2010-06-28 13:40:00,22.01,22.05,21.99,22.05,23000.0,16.5927,16.6229,16.5777,16.6229,23000.0
2010-06-28 13:50:00,22.04,22.05,21.99,22.01,32600.0,16.6154,16.6229,16.5777,16.5927,32600.0
2010-06-28 14:00:00,22.0,22.06,21.98,22.03,35600.0,16.5852,16.6304,16.5701,16.6078,35600.0
2010-06-28 14:10:00,22.04,22.11,22.04,22.07,47500.0,16.6154,16.6681,16.6154,16.638,47500.0
2010-06-28 14:20:00,22.07,22.09,22.02,22.02,37500.0,16.638,16.6531,16.6003,16.6003,37500.0
2010-06-28 14:30:00,22.01,22.05,22.0,22.03,41800.0,16.5927,16.6229,16.5852,16.6078,41800.0
2010-06-28 14:40:00,22.03,22.05,22.0,22.04,46500.0,16.6078,16.6229,16.5852,16.6154,46500.0
2010-06-28 14:50:00,22.03,22.05,21.99,22.05,35100.0,16.6078,16.6229,16.5777,16.6229,35100.0
2010-06-28 15:00:00,22.05,22.09,22.04,22.08,40500.0,16.6229,16.6531,16.6154,16.6455,40500.0
2010-06-28 15:10:00,22.08,22.11,22.05,22.07,50200.0,16.6455,16.6681,16.6229,16.638,50200.0
2010-06-28 15:20:00,22.07,22.07,21.98,21.98,48800.0,16.638,16.638,16.5701,16.5701,48800.0
2010-06-28 15:30:00,21.98,22.02,21.98,22.0,50700.0,16.5701,16.6003,16.5701,16.5852,50700.0
2010-06-28 15:40:00,22.0,22.07,22.0,22.07,66800.0,16.5852,16.638,16.5852,16.638,66800.0
2010-06-28 15:50:00,22.06,22.06,21.97,21.99,225100.0,16.6304,16.6304,16.5626,16.5777,225100.0
2010-06-29 09:30:00,21.75,21.75,21.47,21.5,64300.0,16.3967,16.3967,16.1857,16.2083,64300.0
2010-06-29 09:40:00,21.5,21.52,21.39,21.44,101500.0,16.2083,16.2233,16.1253,16.163,101500.0
2010-06-29 09:50:00,21.43,21.52,21.36,21.43,92100.0,16.1555,16.2233,16.1027,16.1555,92100.0
2010-06-29 10:00:00,21.41,21.41,21.23,21.32,64800.0,16.1404,16.1404,16.0047,16.0726,64800.0
2010-06-29 10:10:00,21.32,21.42,21.31,21.36,66000.0,16.0726,16.148,16.065,16.1027,66000.0
2010-06-29 10:20:00,21.36,21.36,21.2,21.2,75900.0,16.1027,16.1027,15.9821,15.9821,75900.0
2010-06-29 10:30:00,21.2,21.33,21.18,21.33,57400.0,15.9821,16.0801,15.967,16.0801,57400.0
2010-06-29 10:40:00,21.32,21.32,21.19,21.21,30600.0,16.0726,16.0726,15.9746,15.9896,30600.0
2010-06-29 10:50:00,21.2,21.25,21.16,21.24,28900.0,15.9821,16.0198,15.952,16.0123,28900.0
2010-06-29 11:00:00,21.25,21.35,21.24,21.35,34800.0,16.0198,16.0952,16.0123,16.0952,34800.0
2010-06-29 11:10:00,21.35,21.41,21.35,21.4,59800.0,16.0952,16.1404,16.0952,16.1329,59800.0
2010-06-29 11:20:00,21.39,21.41,21.33,21.35,67800.0,16.1253,16.1404,16.0801,16.0952,67800.0
2010-06-29 11:30:00,21.35,21.39,21.35,21.38,43700.0,16.0952,16.1253,16.0952,16.1178,43700.0
2010-06-29 11:40:00,21.38,21.4,21.32,21.34,55800.0,16.1178,16.1329,16.0726,16.0877,55800.0
2010-06-29 11:50:00,21.33,21.35,21.31,21.35,13800.0,16.0801,16.0952,16.065,16.0952,13800.0
2010-06-29 12:00:00,21.35,21.37,21.29,21.33,30800.0,16.0952,16.1103,16.05,16.0801,30800.0
2010-06-29 12:10:00,21.32,21.4,21.27,21.36,34700.0,16.0726,16.1329,16.0349,16.1027,34700.0
2010-06-29 12:20:00,21.36,21.37,21.26,21.28,23100.0,16.1027,16.1103,16.0273,16.0424,23100.0
2010-06-29 12:30:00,21.28,21.32,21.27,21.29,16600.0,16.0424,16.0726,16.0349,16.05,16600.0
2010-06-29 12:40:00,21.29,21.34,21.28,21.33,16500.0,16.05,16.0877,16.0424,16.0801,16500.0
2010-06-29 12:50:00,21.33,21.34,21.28,21.28,37600.0,16.0801,16.0877,16.0424,16.0424,37600.0
2010-06-29 13:00:00,21.28,21.29,21.21,21.26,114600.0,16.0424,16.05,15.9896,16.0273,114600.0
2010-06-29 13:10:00,21.26,21.27,21.23,21.23,21500.0,16.0273,16.0349,16.0047,16.0047,21500.0
2010-06-29 13:20:00,21.24,21.26,21.2,21.26,58200.0,16.0123,16.0273,15.9821,16.0273,58200.0
2010-06-29 13:30:00,21.25,21.26,21.16,21.16,39000.0,16.0198,16.0273,15.952,15.952,39000.0
2010-06-29 13:40:00,21.16,21.23,21.15,21.23,37200.0,15.952,16.0047,15.9444,16.0047,37200.0
2010-06-29 13:50:00,21.22,21.33,21.22,21.32,72200.0,15.9972,16.0801,15.9972,16.0726,72200.0
2010-06-29 14:00:00,21.31,21.41,21.31,21.39,126800.0,16.065,16.1404,16.065,16.1253,126800.0
2010-06-29 14:10:00,21.39,21.4,21.33,21.35,96400.0,16.1253,16.1329,16.0801,16.0952,96400.0
2010-06-29 14:20:00,21.35,21.35,21.29,21.33,98600.0,16.0952,16.0952,16.05,16.0801,98600.0
2010-06-29 14:30:00,21.33,21.34,21.29,21.32,180200.0,16.0801,16.0877,16.05,16.0726,180200.0
2010-06-29 14:40:00,21.31,21.35,21.29,21.31,146600.0,16.065,16.0952,16.05,16.065,146600.0
2010-06-29 14:50:00,21.31,21.37,21.29,21.3,166300.0,16.065,16.1103,16.05,16.0575,166300.0
2010-06-29 15:00:00,21.3,21.34,21.27,21.29,70300.0,16.0575,16.0877,16.0349,16.05,70300.0
2010-06-29 15:10:00,21.29,21.29,21.2,21.2,58700.0,16.05,16.05,15.9821,15.9821,58700.0
2010-06-29 15:20:00,21.2,21.2,21.11,21.15,172300.0,15.9821,15.9821,15.9143,15.9444,172300.0
2010-06-29 15:30:00,21.14,21.23,21.11,21.21,141100.0,15.9369,16.0047,15.9143,15.9896,141100.0
2010-06-29 15:40:00,21.21,21.23,21.12,21.16,197100.0,15.9896,16.0047,15.9218,15.952,197100.0
2010-06-29 15:50:00,21.16,21.32,21.14,21.28,428200.0,15.952,16.0726,15.9369,16.0424,428200.0
2010-06-30 09:30:00,21.15,21.27,21.06,21.26,59100.0,15.9444,16.0349,15.8766,16.0273,59100.0
2010-06-30 09:40:00,21.26,21.52,21.26,21.49,39900.0,16.0273,16.2233,16.0273,16.2007,39900.0
2010-06-30 09:50:00,21.5,21.65,21.45,21.5,64300.0,16.2083,16.3214,16.1706,16.2083,64300.0
2010-06-30 10:00:00,21.5,21.57,21.43,21.44,53300.0,16.2083,16.261,16.1555,16.163,53300.0
2010-06-30 10:10:00,21.44,21.61,21.44,21.61,56000.0,16.163,16.2912,16.163,16.2912,56000.0
2010-06-30 10:20:00,21.6,21.64,21.52,21.62,75900.0,16.2837,16.3138,16.2233,16.2987,75900.0
2010-06-30 10:30:00,21.61,21.69,21.6,21.68,53600.0,16.2912,16.3515,16.2837,16.344,53600.0
2010-06-30 10:40:00,21.69,21.71,21.59,21.61,89000.0,16.3515,16.3666,16.2761,16.2912,89000.0
2010-06-30 10:50:00,21.6,21.61,21.57,21.58,51200.0,16.2837,16.2912,16.261,16.2686,51200.0
2010-06-30 11:00:00,21.58,21.67,21.57,21.66,49500.0,16.2686,16.3364,16.261,16.3289,49500.0
2010-06-30 11:10:00,21.67,21.68,21.63,21.64,168600.0,16.3364,16.344,16.3063,16.3138,168600.0
2010-06-30 11:20:00,21.64,21.7,21.64,21.66,75400.0,16.3138,16.359,16.3138,16.3289,75400.0
2010-06-30 11:30:00,21.66,21.73,21.65,21.72,26500.0,16.3289,16.3817,16.3214,16.3741,26500.0
2010-06-30 11:40:00,21.72,21.75,21.72,21.74,26900.0,16.3741,16.3967,16.3741,16.3892,26900.0
2010-06-30 11:50:00,21.75,21.76,21.74,21.74,63300.0,16.3967,16.4043,16.3892,16.3892,63300.0
2010-06-30 12:00:00,21.74,21.79,21.73,21.77,51700.0,16.3892,16.4269,16.3817,16.4118,51700.0
2010-06-30 12:10:00,21.78,21.79,21.77,21.78,25800.0,16.4194,16.4269,16.4118,16.4194,25800.0
2010-06-30 12:20:00,21.78,21.79,21.73,21.73,79400.0,16.4194,16.4269,16.3817,16.3817,79400.0
2010-06-30 12:30:00,21.73,21.73,21.61,21.61,184300.0,16.3817,16.3817,16.2912,16.2912,184300.0
2010-06-30 12:40:00,21.61,21.65,21.6,21.6,48800.0,16.2912,16.3214,16.2837,16.2837,48800.0
2010-06-30 12:50:00,21.6,21.68,21.6,21.67,33600.0,16.2837,16.344,16.2837,16.3364,33600.0
2010-06-30 13:00:00,21.67,21.72,21.62,21.65,74300.0,16.3364,16.3741,16.2987,16.3214,74300.0
2010-06-30 13:10:00,21.65,21.71,21.64,21.69,51000.0,16.3214,16.3666,16.3138,16.3515,51000.0
2010-06-30 13:20:00,21.7,21.74,21.68,21.69,59700.0,16.359,16.3892,16.344,16.3515,59700.0
2010-06-30 13:30:00,21.69,21.7,21.6,21.63,55200.0,16.3515,16.359,16.2837,16.3063,55200.0
2010-06-30 13:40:00,21.63,21.64,21.61,21.62,41000.0,16.3063,16.3138,16.2912,16.2987,41000.0
2010-06-30 13:50:00,21.62,21.65,21.6,21.64,38200.0,16.2987,16.3214,16.2837,16.3138,38200.0
2010-06-30 14:00:00,21.64,21.67,21.59,21.62,109700.0,16.3138,16.3364,16.2761,16.2987,109700.0
2010-06-30 14:10:00,21.62,21.65,21.59,21.6,150800.0,16.2987,16.3214,16.2761,16.2837,150800.0
2010-06-30 14:20:00,21.6,21.61,21.55,21.55,78200.0,16.2837,16.2912,16.246,16.246,78200.0
2010-06-30 14:30:00,21.55,21.56,21.52,21.55,118300.0,16.246,16.2535,16.2233,16.246,118300.0
2010-06-30 14:40:00,21.55,21.55,21.49,21.51,129600.0,16.246,16.246,16.2007,16.2158,129600.0
2010-06-30 14:50:00,21.51,21.51,21.47,21.5,131000.0,16.2158,16.2158,16.1857,16.2083,131000.0
2010-06-30 15:00:00,21.5,21.56,21.48,21.55,104700.0,16.2083,16.2535,16.1932,16.246,104700.0
2010-06-30 15:10:00,21.55,21.56,21.48,21.48,101500.0,16.246,16.2535,16.1932,16.1932,101500.0
2010-06-30 15:20:00,21.48,21.49,21.33,21.39,158000.0,16.1932,16.2007,16.0801,16.1253,158000.0
2010-06-30 15:30:00,21.39,21.39,21.3,21.32,191000.0,16.1253,16.1253,16.0575,16.0726,191000.0
2010-06-30 15:40:00,21.29,21.3,21.17,21.25,417600.0,16.05,16.0575,15.9595,16.0198,417600.0
2010-06-30 15:50:00,21.24,21.3,21.18,21.21,470300.0,16.0123,16.0575,15.967,15.9896,470300.0
2010-07-01 09:30:00,21.24,21.26,21.12,21.18,34600.0,16.0123,16.0273,15.9218,15.967,34600.0
2010-07-01 09:40:00,21.17,21.29,21.17,21.23,46600.0,15.9595,16.05,15.9595,16.0047,46600.0
2010-07-01 09:50:00,21.23,21.27,21.16,21.24,99100.0,16.0047,16.0349,15.952,16.0123,99100.0
2010-07-01 10:00:00,21.24,21.24,21.1,21.14,126100.0,16.0123,16.0123,15.9067,15.9369,126100.0
2010-07-01 10:10:00,21.14,21.16,21.05,21.09,199400.0,15.9369,15.952,15.869,15.8992,199400.0
2010-07-01 10:20:00,21.1,21.24,21.08,21.22,54700.0,15.9067,16.0123,15.8916,15.9972,54700.0
2010-07-01 10:30:00,21.23,21.25,21.16,21.19,122000.0,16.0047,16.0198,15.952,15.9746,122000.0
2010-07-01 10:40:00,21.19,21.28,21.18,21.25,108900.0,15.9746,16.0424,15.967,16.0198,108900.0
2010-07-01 10:50:00,21.25,21.25,21.1,21.15,59400.0,16.0198,16.0198,15.9067,15.9444,59400.0
2010-07-01 11:00:00,21.14,21.14,21.04,21.06,101200.0,15.9369,15.9369,15.8615,15.8766,101200.0
2010-07-01 11:10:00,21.06,21.11,21.04,21.1,63500.0,15.8766,15.9143,15.8615,15.9067,63500.0
2010-07-01 11:20:00,21.09,21.11,21.06,21.1,63500.0,15.8992,15.9143,15.8766,15.9067,63500.0
2010-07-01 11:30:00,21.1,21.2,21.09,21.2,92000.0,15.9067,15.9821,15.8992,15.9821,92000.0
2010-07-01 11:40:00,21.19,21.26,21.19,21.25,54800.0,15.9746,16.0273,15.9746,16.0198,54800.0
2010-07-01 11:50:00,21.24,21.24,21.14,21.19,122800.0,16.0123,16.0123,15.9369,15.9746,122800.0
2010-07-01 12:00:00,21.19,21.19,21.07,21.09,80500.0,15.9746,15.9746,15.8841,15.8992,80500.0
2010-07-01 12:10:00,21.09,21.14,21.08,21.1,29800.0,15.8992,15.9369,15.8916,15.9067,29800.0
2010-07-01 12:20:00,21.1,21.18,21.08,21.17,38200.0,15.9067,15.967,15.8916,15.9595,38200.0
2010-07-01 12:30:00,21.16,21.18,21.14,21.17,37600.0,15.952,15.967,15.9369,15.9595,37600.0
2010-07-01 12:40:00,21.18,21.34,21.18,21.31,57700.0,15.967,16.0877,15.967,16.065,57700.0
2010-07-01 12:50:00,21.32,21.35,21.15,21.2,33000.0,16.0726,16.0952,15.9444,15.9821,33000.0
2010-07-01 13:00:00,21.21,21.23,21.18,21.2,21100.0,15.9896,16.0047,15.967,15.9821,21100.0
2010-07-01 13:10:00,21.2,21.24,21.16,21.24,20600.0,15.9821,16.0123,15.952,16.0123,20600.0
2010-07-01 13:20:00,21.25,21.28,21.19,21.21,24400.0,16.0198,16.0424,15.9746,15.9896,24400.0
2010-07-01 13:30:00,21.21,21.32,21.21,21.32,26800.0,15.9896,16.0726,15.9896,16.0726,26800.0
2010-07-01 13:40:00,21.31,21.32,21.25,21.27,34000.0,16.065,16.0726,16.0198,16.0349,34000.0
2010-07-01 13:50:00,21.26,21.27,21.22,21.26,45500.0,16.0273,16.0349,15.9972,16.0273,45500.0
2010-07-01 14:00:00,21.25,21.25,21.2,21.21,56300.0,16.0198,16.0198,15.9821,15.9896,56300.0
2010-07-01 14:10:00,21.2,21.32,21.19,21.26,126800.0,15.9821,16.0726,15.9746,16.0273,126800.0
2010-07-01 14:20:00,21.27,21.32,21.25,21.3,78700.0,16.0349,16.0726,16.0198,16.0575,78700.0
2010-07-01 14:30:00,21.31,21.36,21.3,21.32,66700.0,16.065,16.1027,16.0575,16.0726,66700.0
2010-07-01 14:40:00,21.31,21.32,21.24,21.24,74100.0,16.065,16.0726,16.0123,16.0123,74100.0
2010-07-01 14:50:00,21.25,21.26,21.21,21.23,75500.0,16.0198,16.0273,15.9896,16.0047,75500.0
2010-07-01 15:00:00,21.23,21.32,21.23,21.28,93400.0,16.0047,16.0726,16.0047,16.0424,93400.0
2010-07-01 15:10:00,21.28,21.29,21.22,21.22,63600.0,16.0424,16.05,15.9972,15.9972,63600.0
2010-07-01 15:20:00,21.22,21.22,21.14,21.19,86600.0,15.9972,15.9972,15.9369,15.9746,86600.0
2010-07-01 15:30:00,21.2,21.25,21.17,21.23,93700.0,15.9821,16.0198,15.9595,16.0047,93700.0
2010-07-01 15:40:00,21.23,21.27,21.15,21.15,145800.0,16.0047,16.0349,15.9444,15.9444,145800.0
2010-07-01 15:50:00,21.15,21.23,21.12,21.19,263700.0,15.9444,16.0047,15.9218,15.9746,263700.0
2010-07-02 09:30:00,21.29,21.5,21.25,21.39,46400.0,16.05,16.2083,16.0198,16.1253,46400.0
2010-07-02 09:40:00,21.4,21.46,21.29,21.33,75800.0,16.1329,16.1781,16.05,16.0801,75800.0
2010-07-02 09:50:00,21.33,21.35,21.26,21.29,138800.0,16.0801,16.0952,16.0273,16.05,138800.0
2010-07-02 10:00:00,21.29,21.35,21.27,21.3,173800.0,16.05,16.0952,16.0349,16.0575,173800.0
2010-07-02 10:10:00,21.31,21.44,21.31,21.41,103800.0,16.065,16.163,16.065,16.1404,103800.0
2010-07-02 10:20:00,21.41,21.51,21.38,21.4,72200.0,16.1404,16.2158,16.1178,16.1329,72200.0
2010-07-02 10:30:00,21.4,21.41,21.35,21.41,38900.0,16.1329,16.1404,16.0952,16.1404,38900.0
2010-07-02 10:40:00,21.41,21.44,21.4,21.42,67300.0,16.1404,16.163,16.1329,16.148,67300.0
2010-07-02 10:50:00,21.42,21.42,21.37,21.38,31500.0,16.148,16.148,16.1103,16.1178,31500.0
2010-07-02 11:00:00,21.38,21.4,21.32,21.33,89200.0,16.1178,16.1329,16.0726,16.0801,89200.0
2010-07-02 11:10:00,21.33,21.35,21.28,21.28,61000.0,16.0801,16.0952,16.0424,16.0424,61000.0
2010-07-02 11:20:00,21.28,21.29,21.24,21.24,54000.0,16.0424,16.05,16.0123,16.0123,54000.0
2010-07-02 11:30:00,21.24,21.24,21.1,21.1,57700.0,16.0123,16.0123,15.9067,15.9067,57700.0
2010-07-02 11:40:00,21.1,21.17,21.08,21.1,91800.0,15.9067,15.9595,15.8916,15.9067,91800.0
2010-07-02 11:50:00,21.1,21.13,21.06,21.07,119800.0,15.9067,15.9293,15.8766,15.8841,119800.0
2010-07-02 12:00:00,21.07,21.13,21.05,21.13,29800.0,15.8841,15.9293,15.869,15.9293,29800.0
2010-07-02 12:10:00,21.12,21.18,21.12,21.12,30400.0,15.9218,15.967,15.9218,15.9218,30400.0
2010-07-02 12:20:00,21.12,21.14,21.1,21.13,17900.0,15.9218,15.9369,15.9067,15.9293,17900.0
2010-07-02 12:30:00,21.13,21.14,21.08,21.1,28400.0,15.9293,15.9369,15.8916,15.9067,28400.0
2010-07-02 12:40:00,21.11,21.12,21.06,21.08,32500.0,15.9143,15.9218,15.8766,15.8916,32500.0
2010-07-02 12:50:00,21.08,21.09,21.06,21.06,18100.0,15.8916,15.8992,15.8766,15.8766,18100.0
2010-07-02 13:00:00,21.07,21.1,21.01,21.1,40400.0,15.8841,15.9067,15.8389,15.9067,40400.0
2010-07-02 13:10:00,21.09,21.12,21.08,21.1,13400.0,15.8992,15.9218,15.8916,15.9067,13400.0
2010-07-02 13:20:00,21.1,21.11,21.0,21.0,30900.0,15.9067,15.9143,15.8313,15.8313,30900.0
2010-07-02 13:30:00,21.01,21.08,21.0,21.06,59700.0,15.8389,15.8916,15.8313,15.8766,59700.0
2010-07-02 13:40:00,21.06,21.07,21.01,21.06,23800.0,15.8766,15.8841,15.8389,15.8766,23800.0
2010-07-02 13:50:00,21.05,21.06,21.03,21.04,27300.0,15.869,15.8766,15.854,15.8615,27300.0
2010-07-02 14:00:00,21.03,21.06,21.0,21.03,141100.0,15.854,15.8766,15.8313,15.854,141100.0
2010-07-02 14:10:00,21.02,21.03,21.0,21.01,37100.0,15.8464,15.854,15.8313,15.8389,37100.0
2010-07-02 14:20:00,21.01,21.35,21.0,21.04,64900.0,15.8389,16.0952,15.8313,15.8615,64900.0
2010-07-02 14:30:00,21.03,21.06,21.01,21.04,30800.0,15.854,15.8766,15.8389,15.8615,30800.0
2010-07-02 14:40:00,21.05,21.06,21.02,21.02,27700.0,15.869,15.8766,15.8464,15.8464,27700.0
2010-07-02 14:50:00,21.01,21.06,21.0,21.05,42600.0,15.8389,15.8766,15.8313,15.869,42600.0
2010-07-02 15:00:00,21.05,21.12,21.03,21.12,33500.0,15.869,15.9218,15.854,15.9218,33500.0
2010-07-02 15:10:00,21.12,21.13,21.03,21.03,81000.0,15.9218,15.9293,15.854,15.854,81000.0
2010-07-02 15:20:00,21.03,21.11,21.02,21.08,71800.0,15.854,15.9143,15.8464,15.8916,71800.0
2010-07-02 15:30:00,21.07,21.13,21.05,21.13,91000.0,15.8841,15.9293,15.869,15.9293,91000.0
2010-07-02 15:40:00,21.12,21.19,21.09,21.16,182800.0,15.9218,15.9746,15.8992,15.952,182800.0
2010-07-02 15:50:00,21.17,21.17,21.0,21.01,297900.0,15.9595,15.9595,15.8313,15.8389,297900.0
2010-07-06 09:30:00,21.36,21.36,21.24,21.34,65700.0,16.1027,16.1027,16.0123,16.0877,65700.0
2010-07-06 09:40:00,21.34,21.45,21.33,21.42,114400.0,16.0877,16.1706,16.0801,16.148,114400.0
2010-07-06 09:50:00,21.42,21.65,21.42,21.63,98900.0,16.148,16.3214,16.148,16.3063,98900.0
2010-07-06 10:00:00,21.63,21.68,21.54,21.62,69500.0,16.3063,16.344,16.2384,16.2987,69500.0
2010-07-06 10:10:00,21.63,21.73,21.61,21.64,29500.0,16.3063,16.3817,16.2912,16.3138,29500.0
2010-07-06 10:20:00,21.63,21.63,21.56,21.59,24200.0,16.3063,16.3063,16.2535,16.2761,24200.0
2010-07-06 10:30:00,21.58,21.68,21.55,21.67,44500.0,16.2686,16.344,16.246,16.3364,44500.0
2010-07-06 10:40:00,21.66,21.71,21.65,21.69,29600.0,16.3289,16.3666,16.3214,16.3515,29600.0
2010-07-06 10:50:00,21.69,21.73,21.66,21.67,44300.0,16.3515,16.3817,16.3289,16.3364,44300.0
2010-07-06 11:00:00,21.66,21.71,21.66,21.67,49100.0,16.3289,16.3666,16.3289,16.3364,49100.0
2010-07-06 11:10:00,21.66,21.66,21.57,21.58,31900.0,16.3289,16.3289,16.261,16.2686,31900.0
2010-07-06 11:20:00,21.57,21.62,21.56,21.62,38500.0,16.261,16.2987,16.2535,16.2987,38500.0
2010-07-06 11:30:00,21.61,21.66,21.61,21.65,20300.0,16.2912,16.3289,16.2912,16.3214,20300.0
2010-07-06 11:40:00,21.66,21.66,21.6,21.66,56000.0,16.3289,16.3289,16.2837,16.3289,56000.0
2010-07-06 11:50:00,21.66,21.69,21.65,21.67,35400.0,16.3289,16.3515,16.3214,16.3364,35400.0
2010-07-06 12:00:00,21.67,21.69,21.66,21.68,35500.0,16.3364,16.3515,16.3289,16.344,35500.0
2010-07-06 12:10:00,21.68,21.68,21.56,21.59,94300.0,16.344,16.344,16.2535,16.2761,94300.0
2010-07-06 12:20:00,21.59,21.6,21.54,21.55,42500.0,16.2761,16.2837,16.2384,16.246,42500.0
2010-07-06 12:30:00,21.55,21.55,21.5,21.52,77800.0,16.246,16.246,16.2083,16.2233,77800.0
2010-07-06 12:40:00,21.52,21.52,21.45,21.47,57800.0,16.2233,16.2233,16.1706,16.1857,57800.0
2010-07-06 12:50:00,21.47,21.48,21.42,21.44,51600.0,16.1857,16.1932,16.148,16.163,51600.0
2010-07-06 13:00:00,21.44,21.57,21.44,21.53,129800.0,16.163,16.261,16.163,16.2309,129800.0
2010-07-06 13:10:00,21.52,21.54,21.47,21.47,52900.0,16.2233,16.2384,16.1857,16.1857,52900.0
2010-07-06 13:20:00,21.48,21.51,21.44,21.51,56600.0,16.1932,16.2158,16.163,16.2158,56600.0
2010-07-06 13:30:00,21.51,21.51,21.43,21.43,70300.0,16.2158,16.2158,16.1555,16.1555,70300.0
2010-07-06 13:40:00,21.42,21.44,21.32,21.33,62200.0,16.148,16.163,16.0726,16.0801,62200.0
2010-07-06 13:50:00,21.33,21.36,21.25,21.3,119000.0,16.0801,16.1027,16.0198,16.0575,119000.0
2010-07-06 14:00:00,21.3,21.36,21.25,21.25,57400.0,16.0575,16.1027,16.0198,16.0198,57400.0
2010-07-06 14:10:00,21.25,21.32,21.21,21.3,94200.0,16.0198,16.0726,15.9896,16.0575,94200.0
2010-07-06 14:20:00,21.3,21.35,21.25,21.31,66800.0,16.0575,16.0952,16.0198,16.065,66800.0
2010-07-06 14:30:00,21.29,21.39,21.29,21.37,38300.0,16.05,16.1253,16.05,16.1103,38300.0
2010-07-06 14:40:00,21.38,21.38,21.31,21.31,31200.0,16.1178,16.1178,16.065,16.065,31200.0
2010-07-06 14:50:00,21.31,21.32,21.25,21.26,63100.0,16.065,16.0726,16.0198,16.0273,63100.0
2010-07-06 15:00:00,21.25,21.29,21.19,21.26,86000.0,16.0198,16.05,15.9746,16.0273,86000.0
2010-07-06 15:10:00,21.26,21.31,21.23,21.25,72300.0,16.0273,16.065,16.0047,16.0198,72300.0
2010-07-06 15:20:00,21.25,21.25,21.16,21.25,109500.0,16.0198,16.0198,15.952,16.0198,109500.0
2010-07-06 15:30:00,21.24,21.28,21.22,21.25,82100.0,16.0123,16.0424,15.9972,16.0198,82100.0
2010-07-06 15:40:00,21.24,21.37,21.24,21.31,204200.0,16.0123,16.1103,16.0123,16.065,204200.0
2010-07-06 15:50:00,21.31,21.37,21.29,21.37,223900.0,16.065,16.1103,16.05,16.1103,223900.0
2010-07-07 09:30:00,21.43,21.63,21.39,21.63,27800.0,16.1555,16.3063,16.1253,16.3063,27800.0
2010-07-07 09:40:00,21.63,21.63,21.48,21.5,61300.0,16.3063,16.3063,16.1932,16.2083,61300.0
2010-07-07 09:50:00,21.5,21.63,21.49,21.63,50300.0,16.2083,16.3063,16.2007,16.3063,50300.0
2010-07-07 10:00:00,21.63,21.66,21.54,21.54,63500.0,16.3063,16.3289,16.2384,16.2384,63500.0
2010-07-07 10:10:00,21.55,21.63,21.54,21.63,67900.0,16.246,16.3063,16.2384,16.3063,67900.0
2010-07-07 10:20:00,21.63,21.72,21.63,21.72,32200.0,16.3063,16.3741,16.3063,16.3741,32200.0
2010-07-07 10:30:00,21.72,21.78,21.71,21.75,71400.0,16.3741,16.4194,16.3666,16.3967,71400.0
2010-07-07 10:40:00,21.75,21.85,21.7,21.84,134000.0,16.3967,16.4721,16.359,16.4646,134000.0
2010-07-07 10:50:00,21.85,21.95,21.85,21.9,148700.0,16.4721,16.5475,16.4721,16.5098,148700.0
2010-07-07 11:00:00,21.9,21.91,21.78,21.78,65200.0,16.5098,16.5174,16.4194,16.4194,65200.0
2010-07-07 11:10:00,21.78,21.86,21.77,21.79,91100.0,16.4194,16.4797,16.4118,16.4269,91100.0
2010-07-07 11:20:00,21.78,21.83,21.78,21.82,43700.0,16.4194,16.457,16.4194,16.4495,43700.0
2010-07-07 11:30:00,21.83,21.88,21.77,21.86,45400.0,16.457,16.4947,16.4118,16.4797,45400.0
2010-07-07 11:40:00,21.85,21.85,21.67,21.68,69100.0,16.4721,16.4721,16.3364,16.344,69100.0
2010-07-07 11:50:00,21.68,21.68,21.59,21.64,83300.0,16.344,16.344,16.2761,16.3138,83300.0
2010-07-07 12:00:00,21.64,21.77,21.64,21.75,61800.0,16.3138,16.4118,16.3138,16.3967,61800.0
2010-07-07 12:10:00,21.75,21.81,21.74,21.77,50300.0,16.3967,16.442,16.3892,16.4118,50300.0
2010-07-07 12:20:00,21.78,21.82,21.76,21.82,34200.0,16.4194,16.4495,16.4043,16.4495,34200.0
2010-07-07 12:30:00,21.82,21.87,21.8,21.8,39600.0,16.4495,16.4872,16.4344,16.4344,39600.0
2010-07-07 12:40:00,21.81,21.84,21.77,21.8,42800.0,16.442,16.4646,16.4118,16.4344,42800.0
2010-07-07 12:50:00,21.8,21.87,21.79,21.85,21000.0,16.4344,16.4872,16.4269,16.4721,21000.0
2010-07-07 13:00:00,21.86,21.88,21.85,21.86,25400.0,16.4797,16.4947,16.4721,16.4797,25400.0
2010-07-07 13:10:00,21.86,21.98,21.84,21.97,48200.0,16.4797,16.5701,16.4646,16.5626,48200.0
2010-07-07 13:20:00,21.96,21.97,21.91,21.97,22600.0,16.5551,16.5626,16.5174,16.5626,22600.0
2010-07-07 13:30:00,21.97,21.98,21.96,21.97,20400.0,16.5626,16.5701,16.5551,16.5626,20400.0
2010-07-07 13:40:00,21.96,21.97,21.93,21.95,54400.0,16.5551,16.5626,16.5324,16.5475,54400.0
2010-07-07 13:50:00,21.95,21.97,21.89,21.94,116100.0,16.5475,16.5626,16.5023,16.54,116100.0
2010-07-07 14:00:00,21.95,22.0,21.95,22.0,43200.0,16.5475,16.5852,16.5475,16.5852,43200.0
2010-07-07 14:10:00,22.0,22.0,21.95,21.96,46800.0,16.5852,16.5852,16.5475,16.5551,46800.0
2010-07-07 14:20:00,21.96,21.96,21.95,21.96,21400.0,16.5551,16.5551,16.5475,16.5551,21400.0
2010-07-07 14:30:00,21.96,21.97,21.95,21.97,30500.0,16.5551,16.5626,16.5475,16.5626,30500.0
2010-07-07 14:40:00,21.97,21.99,21.96,21.99,34500.0,16.5626,16.5777,16.5551,16.5777,34500.0
2010-07-07 14:50:00,21.99,22.01,21.98,21.99,77800.0,16.5777,16.5927,16.5701,16.5777,77800.0
2010-07-07 15:00:00,22.0,22.0,21.95,21.98,84900.0,16.5852,16.5852,16.5475,16.5701,84900.0
2010-07-07 15:10:00,21.98,22.01,21.97,22.0,129300.0,16.5701,16.5927,16.5626,16.5852,129300.0
2010-07-07 15:20:00,21.99,22.04,21.98,22.03,80600.0,16.5777,16.6154,16.5701,16.6078,80600.0
2010-07-07 15:30:00,22.03,22.07,22.01,22.06,112500.0,16.6078,16.638,16.5927,16.6304,112500.0
2010-07-07 15:40:00,22.05,22.16,22.05,22.12,300200.0,16.6229,16.7058,16.6229,16.6757,300200.0
2010-07-07 15:50:00,22.12,22.17,22.11,22.12,397200.0,16.6757,16.7134,16.6681,16.6757,397200.0
2010-07-08 09:30:00,22.4,22.44,22.23,22.35,51500.0,16.8868,16.9169,16.7586,16.8491,51500.0
2010-07-08 09:40:00,22.35,22.36,22.16,22.18,79000.0,16.8491,16.8566,16.7058,16.7209,79000.0
2010-07-08 09:50:00,22.18,22.19,22.06,22.11,120300.0,16.7209,16.7284,16.6304,16.6681,120300.0
2010-07-08 10:00:00,22.1,22.3,22.1,22.25,81800.0,16.6606,16.8114,16.6606,16.7737,81800.0
2010-07-08 10:10:00,22.25,22.33,22.24,22.33,58300.0,16.7737,16.834,16.7661,16.834,58300.0
2010-07-08 10:20:00,22.35,22.4,22.34,22.38,36300.0,16.8491,16.8868,16.8415,16.8717,36300.0
2010-07-08 10:30:00,22.38,22.38,22.32,22.34,42400.0,16.8717,16.8717,16.8264,16.8415,42400.0
2010-07-08 10:40:00,22.33,22.34,22.13,22.14,136600.0,16.834,16.8415,16.6832,16.6908,136600.0
2010-07-08 10:50:00,22.13,22.14,22.02,22.12,129800.0,16.6832,16.6908,16.6003,16.6757,129800.0
2010-07-08 11:00:00,22.12,22.15,22.08,22.13,38500.0,16.6757,16.6983,16.6455,16.6832,38500.0
2010-07-08 11:10:00,22.13,22.13,22.09,22.13,40600.0,16.6832,16.6832,16.6531,16.6832,40600.0
2010-07-08 11:20:00,22.14,22.16,22.12,22.15,33700.0,16.6908,16.7058,16.6757,16.6983,33700.0
2010-07-08 11:30:00,22.15,22.18,22.12,22.12,50400.0,16.6983,16.7209,16.6757,16.6757,50400.0
2010-07-08 11:40:00,22.12,22.17,22.09,22.17,24100.0,16.6757,16.7134,16.6531,16.7134,24100.0
2010-07-08 11:50:00,22.18,22.18,22.13,22.13,57100.0,16.7209,16.7209,16.6832,16.6832,57100.0
2010-07-08 12:00:00,22.13,22.15,22.09,22.12,30400.0,16.6832,16.6983,16.6531,16.6757,30400.0
2010-07-08 12:10:00,22.12,22.12,22.06,22.08,30400.0,16.6757,16.6757,16.6304,16.6455,30400.0
2010-07-08 12:20:00,22.08,22.09,22.07,22.09,16100.0,16.6455,16.6531,16.638,16.6531,16100.0
2010-07-08 12:30:00,22.09,22.12,22.09,22.12,31800.0,16.6531,16.6757,16.6531,16.6757,31800.0
2010-07-08 12:40:00,22.12,22.13,22.11,22.12,22400.0,16.6757,16.6832,16.6681,16.6757,22400.0
2010-07-08 12:50:00,22.13,22.15,22.12,22.12,26500.0,16.6832,16.6983,16.6757,16.6757,26500.0
2010-07-08 13:00:00,22.13,22.15,22.12,22.12,66000.0,16.6832,16.6983,16.6757,16.6757,66000.0
2010-07-08 13:10:00,22.12,22.15,22.08,22.15,94200.0,16.6757,16.6983,16.6455,16.6983,94200.0
2010-07-08 13:20:00,22.14,22.15,22.08,22.1,70300.0,16.6908,16.6983,16.6455,16.6606,70300.0
2010-07-08 13:30:00,22.1,22.12,22.09,22.09,27000.0,16.6606,16.6757,16.6531,16.6531,27000.0
2010-07-08 13:40:00,22.09,22.16,22.09,22.16,27300.0,16.6531,16.7058,16.6531,16.7058,27300.0
2010-07-08 13:50:00,22.16,22.19,22.15,22.18,28900.0,16.7058,16.7284,16.6983,16.7209,28900.0
2010-07-08 14:00:00,22.19,22.22,22.18,22.18,48500.0,16.7284,16.7511,16.7209,16.7209,48500.0
2010-07-08 14:10:00,22.17,22.17,22.07,22.1,50000.0,16.7134,16.7134,16.638,16.6606,50000.0
2010-07-08 14:20:00,22.1,22.1,22.05,22.08,49900.0,16.6606,16.6606,16.6229,16.6455,49900.0
2010-07-08 14:30:00,22.08,22.17,22.07,22.13,44700.0,16.6455,16.7134,16.638,16.6832,44700.0
2010-07-08 14:40:00,22.12,22.18,22.11,22.17,47600.0,16.6757,16.7209,16.6681,16.7134,47600.0
2010-07-08 14:50:00,22.17,22.23,22.15,22.22,54800.0,16.7134,16.7586,16.6983,16.7511,54800.0
2010-07-08 15:00:00,22.22,22.23,22.12,22.12,70500.0,16.7511,16.7586,16.6757,16.6757,70500.0
2010-07-08 15:10:00,22.12,22.21,22.12,22.21,64900.0,16.6757,16.7435,16.6757,16.7435,64900.0
2010-07-08 15:20:00,22.2,22.27,22.2,22.27,101800.0,16.736,16.7888,16.736,16.7888,101800.0
2010-07-08 15:30:00,22.26,22.32,22.24,22.32,150300.0,16.7812,16.8264,16.7661,16.8264,150300.0
2010-07-08 15:40:00,22.32,22.37,22.32,22.33,167800.0,16.8264,16.8641,16.8264,16.834,167800.0
2010-07-08 15:50:00,22.33,22.34,22.26,22.31,346900.0,16.834,16.8415,16.7812,16.8189,346900.0
2010-07-09 09:30:00,22.36,22.42,22.26,22.42,37700.0,16.8566,16.9018,16.7812,16.9018,37700.0
2010-07-09 09:40:00,22.41,22.48,22.38,22.4,35900.0,16.8943,16.9471,16.8717,16.8868,35900.0
2010-07-09 09:50:00,22.4,22.42,22.31,22.4,26400.0,16.8868,16.9018,16.8189,16.8868,26400.0
2010-07-09 10:00:00,22.4,22.47,22.39,22.39,36900.0,16.8868,16.9395,16.8792,16.8792,36900.0
2010-07-09 10:10:00,22.39,22.39,22.33,22.36,39600.0,16.8792,16.8792,16.834,16.8566,39600.0
2010-07-09 10:20:00,22.37,22.42,22.35,22.38,25000.0,16.8641,16.9018,16.8491,16.8717,25000.0
2010-07-09 10:30:00,22.38,22.44,22.37,22.39,46200.0,16.8717,16.9169,16.8641,16.8792,46200.0
2010-07-09 10:40:00,22.39,22.4,22.31,22.33,56600.0,16.8792,16.8868,16.8189,16.834,56600.0
2010-07-09 10:50:00,22.33,22.37,22.33,22.34,24300.0,16.834,16.8641,16.834,16.8415,24300.0
2010-07-09 11:00:00,22.34,22.35,22.25,22.26,25500.0,16.8415,16.8491,16.7737,16.7812,25500.0
2010-07-09 11:10:00,22.27,22.28,22.24,22.25,29900.0,16.7888,16.7963,16.7661,16.7737,29900.0
2010-07-09 11:20:00,22.25,22.27,22.22,22.27,23900.0,16.7737,16.7888,16.7511,16.7888,23900.0
2010-07-09 11:30:00,22.27,22.28,22.25,22.26,22800.0,16.7888,16.7963,16.7737,16.7812,22800.0
2010-07-09 11:40:00,22.26,22.29,22.26,22.26,23400.0,16.7812,16.8038,16.7812,16.7812,23400.0
2010-07-09 11:50:00,22.26,22.26,22.23,22.23,22400.0,16.7812,16.7812,16.7586,16.7586,22400.0
2010-07-09 12:00:00,22.23,22.25,22.22,22.24,27100.0,16.7586,16.7737,16.7511,16.7661,27100.0
2010-07-09 12:10:00,22.24,22.27,22.24,22.27,15100.0,16.7661,16.7888,16.7661,16.7888,15100.0
2010-07-09 12:20:00,22.27,22.27,22.25,22.27,16400.0,16.7888,16.7888,16.7737,16.7888,16400.0
2010-07-09 12:30:00,22.27,22.27,22.2,22.22,45100.0,16.7888,16.7888,16.736,16.7511,45100.0
2010-07-09 12:40:00,22.22,22.25,22.19,22.19,30400.0,16.7511,16.7737,16.7284,16.7284,30400.0
2010-07-09 12:50:00,22.2,22.27,22.19,22.25,21600.0,16.736,16.7888,16.7284,16.7737,21600.0
2010-07-09 13:00:00,22.25,22.29,22.24,22.28,17400.0,16.7737,16.8038,16.7661,16.7963,17400.0
2010-07-09 13:10:00,22.28,22.31,22.24,22.29,36800.0,16.7963,16.8189,16.7661,16.8038,36800.0
2010-07-09 13:20:00,22.29,22.39,22.29,22.38,50600.0,16.8038,16.8792,16.8038,16.8717,50600.0
2010-07-09 13:30:00,22.39,22.41,22.38,22.38,21000.0,16.8792,16.8943,16.8717,16.8717,21000.0
2010-07-09 13:40:00,22.37,22.43,22.36,22.43,19000.0,16.8641,16.9094,16.8566,16.9094,19000.0
2010-07-09 13:50:00,22.42,22.44,22.41,22.44,14300.0,16.9018,16.9169,16.8943,16.9169,14300.0
2010-07-09 14:00:00,22.44,22.47,22.42,22.42,15400.0,16.9169,16.9395,16.9018,16.9018,15400.0
2010-07-09 14:10:00,22.42,22.43,22.39,22.42,11600.0,16.9018,16.9094,16.8792,16.9018,11600.0
2010-07-09 14:20:00,22.43,22.47,22.41,22.45,25200.0,16.9094,16.9395,16.8943,16.9245,25200.0
2010-07-09 14:30:00,22.45,22.47,22.44,22.45,10000.0,16.9245,16.9395,16.9169,16.9245,10000.0
2010-07-09 14:40:00,22.45,22.48,22.45,22.48,19800.0,16.9245,16.9471,16.9245,16.9471,19800.0
2010-07-09 14:50:00,22.48,22.57,22.48,22.57,45300.0,16.9471,17.0149,16.9471,17.0149,45300.0
2010-07-09 15:00:00,22.56,22.58,22.56,22.57,24900.0,17.0074,17.0225,17.0074,17.0149,24900.0
2010-07-09 15:10:00,22.57,22.62,22.54,22.56,77800.0,17.0149,17.0526,16.9923,17.0074,77800.0
2010-07-09 15:20:00,22.56,22.58,22.51,22.54,56800.0,17.0074,17.0225,16.9697,16.9923,56800.0
2010-07-09 15:30:00,22.54,22.57,22.54,22.57,54800.0,16.9923,17.0149,16.9923,17.0149,54800.0
2010-07-09 15:40:00,22.57,22.61,22.56,22.6,93900.0,17.0149,17.0451,17.0074,17.0375,93900.0
2010-07-09 15:50:00,22.61,22.63,22.59,22.62,188100.0,17.0451,17.0601,17.03,17.0526,188100.0
2010-07-12 09:30:00,22.54,22.65,22.49,22.58,45800.0,16.9923,17.0752,16.9546,17.0225,45800.0
2010-07-12 09:40:00,22.6,22.61,22.46,22.46,22700.0,17.0375,17.0451,16.932,16.932,22700.0
2010-07-12 09:50:00,22.46,22.62,22.46,22.62,25900.0,16.932,17.0526,16.932,17.0526,25900.0
2010-07-12 10:00:00,22.62,22.64,22.56,22.57,24000.0,17.0526,17.0677,17.0074,17.0149,24000.0
2010-07-12 10:10:00,22.56,22.6,22.53,22.59,21800.0,17.0074,17.0375,16.9848,17.03,21800.0
2010-07-12 10:20:00,22.59,22.6,22.53,22.58,24500.0,17.03,17.0375,16.9848,17.0225,24500.0
2010-07-12 10:30:00,22.57,22.7,22.57,22.7,40300.0,17.0149,17.1129,17.0149,17.1129,40300.0
2010-07-12 10:40:00,22.7,22.75,22.7,22.74,58500.0,17.1129,17.1506,17.1129,17.1431,58500.0
2010-07-12 10:50:00,22.73,22.73,22.68,22.68,32900.0,17.1355,17.1355,17.0978,17.0978,32900.0
2010-07-12 11:00:00,22.68,22.68,22.58,22.6,53400.0,17.0978,17.0978,17.0225,17.0375,53400.0
2010-07-12 11:10:00,22.6,22.68,22.6,22.68,40500.0,17.0375,17.0978,17.0375,17.0978,40500.0
2010-07-12 11:20:00,22.68,22.71,22.65,22.71,39300.0,17.0978,17.1205,17.0752,17.1205,39300.0
2010-07-12 11:30:00,22.71,22.71,22.67,22.69,46900.0,17.1205,17.1205,17.0903,17.1054,46900.0
2010-07-12 11:40:00,22.69,22.77,22.69,22.76,27500.0,17.1054,17.1657,17.1054,17.1582,27500.0
2010-07-12 11:50:00,22.76,22.89,22.74,22.88,158100.0,17.1582,17.2562,17.1431,17.2486,158100.0
2010-07-12 12:00:00,22.88,22.97,22.87,22.93,71800.0,17.2486,17.3165,17.2411,17.2863,71800.0
2010-07-12 12:10:00,22.93,22.97,22.82,22.85,116500.0,17.2863,17.3165,17.2034,17.226,116500.0
2010-07-12 12:20:00,22.85,22.86,22.81,22.85,18900.0,17.226,17.2335,17.1958,17.226,18900.0
2010-07-12 12:30:00,22.85,22.9,22.83,22.9,16400.0,17.226,17.2637,17.2109,17.2637,16400.0
2010-07-12 12:40:00,22.91,22.94,22.87,22.88,21100.0,17.2712,17.2938,17.2411,17.2486,21100.0
2010-07-12 12:50:00,22.88,22.9,22.87,22.88,11400.0,17.2486,17.2637,17.2411,17.2486,11400.0
2010-07-12 13:00:00,22.87,22.87,22.85,22.85,11400.0,17.2411,17.2411,17.226,17.226,11400.0
2010-07-12 13:10:00,22.85,22.96,22.85,22.94,24900.0,17.226,17.3089,17.226,17.2938,24900.0
2010-07-12 13:20:00,22.93,22.94,22.91,22.91,10100.0,17.2863,17.2938,17.2712,17.2712,10100.0
2010-07-12 13:30:00,22.91,22.93,22.9,22.9,35700.0,17.2712,17.2863,17.2637,17.2637,35700.0
2010-07-12 13:40:00,22.9,22.93,22.89,22.92,8900.0,17.2637,17.2863,17.2562,17.2788,8900.0
2010-07-12 13:50:00,22.92,22.95,22.92,22.95,16900.0,17.2788,17.3014,17.2788,17.3014,16900.0
2010-07-12 14:00:00,22.94,22.95,22.92,22.92,15300.0,17.2938,17.3014,17.2788,17.2788,15300.0
2010-07-12 14:10:00,22.91,22.92,22.89,22.89,18400.0,17.2712,17.2788,17.2562,17.2562,18400.0
2010-07-12 14:20:00,22.89,22.89,22.87,22.89,15200.0,17.2562,17.2562,17.2411,17.2562,15200.0
2010-07-12 14:30:00,22.88,22.91,22.87,22.9,28000.0,17.2486,17.2712,17.2411,17.2637,28000.0
2010-07-12 14:40:00,22.9,22.97,22.89,22.96,21800.0,17.2637,17.3165,17.2562,17.3089,21800.0
2010-07-12 14:50:00,22.97,22.97,22.9,22.9,26000.0,17.3165,17.3165,17.2637,17.2637,26000.0
2010-07-12 15:00:00,22.9,22.9,22.83,22.84,76200.0,17.2637,17.2637,17.2109,17.2185,76200.0
2010-07-12 15:10:00,22.84,22.92,22.83,22.91,44200.0,17.2185,17.2788,17.2109,17.2712,44200.0
2010-07-12 15:20:00,22.91,22.96,22.9,22.96,32100.0,17.2712,17.3089,17.2637,17.3089,32100.0
2010-07-12 15:30:00,22.95,22.98,22.93,22.97,57400.0,17.3014,17.324,17.2863,17.3165,57400.0
2010-07-12 15:40:00,22.96,22.99,22.92,22.94,93100.0,17.3089,17.3315,17.2788,17.2938,93100.0
2010-07-12 15:50:00,22.93,22.99,22.93,22.98,227700.0,17.2863,17.3315,17.2863,17.324,227700.0
2010-07-13 09:30:00,23.2,23.31,23.12,23.28,39100.0,17.4899,17.5728,17.4295,17.5502,39100.0
2010-07-13 09:40:00,23.28,23.33,23.27,23.29,20600.0,17.5502,17.5879,17.5426,17.5577,20600.0
2010-07-13 09:50:00,23.29,23.32,23.29,23.29,20500.0,17.5577,17.5803,17.5577,17.5577,20500.0
2010-07-13 10:00:00,23.3,23.32,23.26,23.27,137400.0,17.5652,17.5803,17.5351,17.5426,137400.0
2010-07-13 10:10:00,23.26,23.26,23.13,23.13,56700.0,17.5351,17.5351,17.4371,17.4371,56700.0
2010-07-13 10:20:00,23.13,23.14,23.05,23.08,69300.0,17.4371,17.4446,17.3768,17.3994,69300.0
2010-07-13 10:30:00,23.08,23.08,22.84,22.89,123200.0,17.3994,17.3994,17.2185,17.2562,123200.0
2010-07-13 10:40:00,22.89,22.91,22.85,22.9,25800.0,17.2562,17.2712,17.226,17.2637,25800.0
2010-07-13 10:50:00,22.9,23.04,22.9,22.98,29400.0,17.2637,17.3692,17.2637,17.324,29400.0
2010-07-13 11:00:00,22.97,22.98,22.94,22.96,122000.0,17.3165,17.324,17.2938,17.3089,122000.0
2010-07-13 11:10:00,22.96,22.97,22.92,22.92,66900.0,17.3089,17.3165,17.2788,17.2788,66900.0
2010-07-13 11:20:00,22.92,22.92,22.83,22.88,42300.0,17.2788,17.2788,17.2109,17.2486,42300.0
2010-07-13 11:30:00,22.88,22.95,22.88,22.93,82300.0,17.2486,17.3014,17.2486,17.2863,82300.0
2010-07-13 11:40:00,22.94,22.96,22.89,22.9,49600.0,17.2938,17.3089,17.2562,17.2637,49600.0
2010-07-13 11:50:00,22.9,22.94,22.9,22.92,45100.0,17.2637,17.2938,17.2637,17.2788,45100.0
2010-07-13 12:00:00,22.92,22.94,22.88,22.92,49300.0,17.2788,17.2938,17.2486,17.2788,49300.0
2010-07-13 12:10:00,22.91,22.92,22.88,22.88,19700.0,17.2712,17.2788,17.2486,17.2486,19700.0
2010-07-13 12:20:00,22.88,22.89,22.81,22.86,36700.0,17.2486,17.2562,17.1958,17.2335,36700.0
2010-07-13 12:30:00,22.87,22.88,22.81,22.82,55000.0,17.2411,17.2486,17.1958,17.2034,55000.0
2010-07-13 12:40:00,22.81,22.81,22.72,22.72,59300.0,17.1958,17.1958,17.128,17.128,59300.0
2010-07-13 12:50:00,22.73,22.73,22.69,22.7,51600.0,17.1355,17.1355,17.1054,17.1129,51600.0
2010-07-13 13:00:00,22.7,22.77,22.69,22.75,103600.0,17.1129,17.1657,17.1054,17.1506,103600.0
2010-07-13 13:10:00,22.75,22.75,22.64,22.64,65200.0,17.1506,17.1506,17.0677,17.0677,65200.0
2010-07-13 13:20:00,22.64,22.64,22.57,22.62,74800.0,17.0677,17.0677,17.0149,17.0526,74800.0
2010-07-13 13:30:00,22.62,22.68,22.61,22.68,34000.0,17.0526,17.0978,17.0451,17.0978,34000.0
2010-07-13 13:40:00,22.68,22.69,22.65,22.66,21400.0,17.0978,17.1054,17.0752,17.0828,21400.0
2010-07-13 13:50:00,22.65,22.67,22.63,22.65,24900.0,17.0752,17.0903,17.0601,17.0752,24900.0
2010-07-13 14:00:00,22.65,22.73,22.63,22.71,42300.0,17.0752,17.1355,17.0601,17.1205,42300.0
2010-07-13 14:10:00,22.7,22.75,22.69,22.74,25500.0,17.1129,17.1506,17.1054,17.1431,25500.0
2010-07-13 14:20:00,22.73,22.75,22.69,22.74,36600.0,17.1355,17.1506,17.1054,17.1431,36600.0
2010-07-13 14:30:00,22.75,22.84,22.74,22.84,42800.0,17.1506,17.2185,17.1431,17.2185,42800.0
2010-07-13 14:40:00,22.84,22.87,22.84,22.87,32400.0,17.2185,17.2411,17.2185,17.2411,32400.0
2010-07-13 14:50:00,22.87,22.94,22.87,22.94,45000.0,17.2411,17.2938,17.2411,17.2938,45000.0
2010-07-13 15:00:00,22.93,22.94,22.8,22.8,45200.0,17.2863,17.2938,17.1883,17.1883,45200.0
2010-07-13 15:10:00,22.8,22.87,22.8,22.85,51500.0,17.1883,17.2411,17.1883,17.226,51500.0
2010-07-13 15:20:00,22.86,22.93,22.86,22.92,49800.0,17.2335,17.2863,17.2335,17.2788,49800.0
2010-07-13 15:30:00,22.93,22.96,22.9,22.96,89500.0,17.2863,17.3089,17.2637,17.3089,89500.0
2010-07-13 15:40:00,22.95,23.02,22.95,22.95,198200.0,17.3014,17.3542,17.3014,17.3014,198200.0
2010-07-13 15:50:00,22.95,22.97,22.89,22.91,193700.0,17.3014,17.3165,17.2562,17.2712,193700.0
2010-07-14 09:30:00,22.88,22.88,22.62,22.66,35800.0,17.2486,17.2486,17.0526,17.0828,35800.0
2010-07-14 09:40:00,22.62,22.68,22.57,22.63,30900.0,17.0526,17.0978,17.0149,17.0601,30900.0
2010-07-14 09:50:00,22.62,22.62,22.41,22.41,67400.0,17.0526,17.0526,16.8943,16.8943,67400.0
2010-07-14 10:00:00,22.41,22.44,22.37,22.41,60000.0,16.8943,16.9169,16.8641,16.8943,60000.0
2010-07-14 10:10:00,22.41,22.54,22.41,22.49,22200.0,16.8943,16.9923,16.8943,16.9546,22200.0
2010-07-14 10:20:00,22.49,22.62,22.49,22.62,27800.0,16.9546,17.0526,16.9546,17.0526,27800.0
2010-07-14 10:30:00,22.62,22.74,22.62,22.71,47400.0,17.0526,17.1431,17.0526,17.1205,47400.0
2010-07-14 10:40:00,22.71,22.82,22.69,22.8,16300.0,17.1205,17.2034,17.1054,17.1883,16300.0
2010-07-14 10:50:00,22.8,22.81,22.69,22.78,17400.0,17.1883,17.1958,17.1054,17.1732,17400.0
2010-07-14 11:00:00,22.78,22.86,22.76,22.8,23300.0,17.1732,17.2335,17.1582,17.1883,23300.0
2010-07-14 11:10:00,22.8,22.9,22.78,22.9,18900.0,17.1883,17.2637,17.1732,17.2637,18900.0
2010-07-14 11:20:00,22.89,22.94,22.88,22.9,11800.0,17.2562,17.2938,17.2486,17.2637,11800.0
2010-07-14 11:30:00,22.89,22.89,22.84,22.87,16700.0,17.2562,17.2562,17.2185,17.2411,16700.0
2010-07-14 11:40:00,22.86,22.96,22.85,22.94,15000.0,17.2335,17.3089,17.226,17.2938,15000.0
2010-07-14 11:50:00,22.95,23.0,22.94,22.94,11500.0,17.3014,17.3391,17.2938,17.2938,11500.0
2010-07-14 12:00:00,22.92,22.93,22.88,22.88,12200.0,17.2788,17.2863,17.2486,17.2486,12200.0
2010-07-14 12:10:00,22.87,22.92,22.87,22.92,8900.0,17.2411,17.2788,17.2411,17.2788,8900.0
2010-07-14 12:20:00,22.93,22.95,22.92,22.95,4900.0,17.2863,17.3014,17.2788,17.3014,4900.0
2010-07-14 12:30:00,22.95,22.97,22.91,22.91,13700.0,17.3014,17.3165,17.2712,17.2712,13700.0
2010-07-14 12:40:00,22.91,22.92,22.9,22.92,9700.0,17.2712,17.2788,17.2637,17.2788,9700.0
2010-07-14 12:50:00,22.93,22.93,22.85,22.85,17700.0,17.2863,17.2863,17.226,17.226,17700.0
2010-07-14 13:00:00,22.86,22.86,22.78,22.78,17000.0,17.2335,17.2335,17.1732,17.1732,17000.0
2010-07-14 13:10:00,22.78,22.82,22.76,22.82,18100.0,17.1732,17.2034,17.1582,17.2034,18100.0
2010-07-14 13:20:00,22.81,22.83,22.79,22.8,12600.0,17.1958,17.2109,17.1808,17.1883,12600.0
2010-07-14 13:30:00,22.81,22.84,22.8,22.82,10300.0,17.1958,17.2185,17.1883,17.2034,10300.0
2010-07-14 13:40:00,22.82,22.83,22.79,22.79,10000.0,17.2034,17.2109,17.1808,17.1808,10000.0
2010-07-14 13:50:00,22.79,22.81,22.76,22.77,11800.0,17.1808,17.1958,17.1582,17.1657,11800.0
2010-07-14 14:00:00,22.75,22.78,22.69,22.72,23400.0,17.1506,17.1732,17.1054,17.128,23400.0
2010-07-14 14:10:00,22.72,22.73,22.67,22.72,12300.0,17.128,17.1355,17.0903,17.128,12300.0
2010-07-14 14:20:00,22.7,22.71,22.65,22.65,18700.0,17.1129,17.1205,17.0752,17.0752,18700.0
2010-07-14 14:30:00,22.65,22.69,22.65,22.67,21700.0,17.0752,17.1054,17.0752,17.0903,21700.0
2010-07-14 14:40:00,22.67,22.72,22.67,22.71,15800.0,17.0903,17.128,17.0903,17.1205,15800.0
2010-07-14 14:50:00,22.72,22.73,22.68,22.73,15600.0,17.128,17.1355,17.0978,17.1355,15600.0
2010-07-14 15:00:00,22.75,22.77,22.71,22.72,29300.0,17.1506,17.1657,17.1205,17.128,29300.0
2010-07-14 15:10:00,22.73,22.75,22.67,22.73,44600.0,17.1355,17.1506,17.0903,17.1355,44600.0
2010-07-14 15:20:00,22.72,22.74,22.7,22.7,44400.0,17.128,17.1431,17.1129,17.1129,44400.0
2010-07-14 15:30:00,22.69,22.72,22.67,22.68,35300.0,17.1054,17.128,17.0903,17.0978,35300.0
2010-07-14 15:40:00,22.68,22.72,22.63,22.72,79200.0,17.0978,17.128,17.0601,17.128,79200.0
2010-07-14 15:50:00,22.72,22.81,22.69,22.8,252700.0,17.128,17.1958,17.1054,17.1883,252700.0
2010-07-15 09:30:00,22.74,22.95,22.71,22.88,15700.0,17.1431,17.3014,17.1205,17.2486,15700.0
2010-07-15 09:40:00,22.85,22.88,22.76,22.87,14500.0,17.226,17.2486,17.1582,17.2411,14500.0
2010-07-15 09:50:00,22.87,22.93,22.82,22.88,15600.0,17.2411,17.2863,17.2034,17.2486,15600.0
2010-07-15 10:00:00,22.86,22.86,22.64,22.67,31800.0,17.2335,17.2335,17.0677,17.0903,31800.0
2010-07-15 10:10:00,22.67,22.68,22.56,22.56,42100.0,17.0903,17.0978,17.0074,17.0074,42100.0
2010-07-15 10:20:00,22.57,22.66,22.5,22.66,36300.0,17.0149,17.0828,16.9621,17.0828,36300.0
2010-07-15 10:30:00,22.67,22.76,22.67,22.75,16000.0,17.0903,17.1582,17.0903,17.1506,16000.0
2010-07-15 10:40:00,22.75,22.75,22.68,22.73,27400.0,17.1506,17.1506,17.0978,17.1355,27400.0
2010-07-15 10:50:00,22.73,22.76,22.7,22.71,19500.0,17.1355,17.1582,17.1129,17.1205,19500.0
2010-07-15 11:00:00,22.72,22.75,22.71,22.72,25600.0,17.128,17.1506,17.1205,17.128,25600.0
2010-07-15 11:10:00,22.73,22.75,22.7,22.71,125400.0,17.1355,17.1506,17.1129,17.1205,125400.0
2010-07-15 11:20:00,22.7,22.73,22.69,22.71,89300.0,17.1129,17.1355,17.1054,17.1205,89300.0
2010-07-15 11:30:00,22.72,22.72,22.62,22.63,98300.0,17.128,17.128,17.0526,17.0601,98300.0
2010-07-15 11:40:00,22.63,22.64,22.52,22.56,73600.0,17.0601,17.0677,16.9772,17.0074,73600.0
2010-07-15 11:50:00,22.57,22.6,22.55,22.55,16800.0,17.0149,17.0375,16.9998,16.9998,16800.0
2010-07-15 12:00:00,22.54,22.56,22.52,22.52,19300.0,16.9923,17.0074,16.9772,16.9772,19300.0
2010-07-15 12:10:00,22.51,22.55,22.49,22.55,61500.0,16.9697,16.9998,16.9546,16.9998,61500.0
2010-07-15 12:20:00,22.55,22.55,22.49,22.52,15900.0,16.9998,16.9998,16.9546,16.9772,15900.0
2010-07-15 12:30:00,22.51,22.54,22.51,22.53,15300.0,16.9697,16.9923,16.9697,16.9848,15300.0
2010-07-15 12:40:00,22.54,22.59,22.52,22.59,23000.0,16.9923,17.03,16.9772,17.03,23000.0
2010-07-15 12:50:00,22.59,22.64,22.59,22.61,18000.0,17.03,17.0677,17.03,17.0451,18000.0
2010-07-15 13:00:00,22.62,22.67,22.62,22.67,13100.0,17.0526,17.0903,17.0526,17.0903,13100.0
2010-07-15 13:10:00,22.68,22.7,22.65,22.66,38100.0,17.0978,17.1129,17.0752,17.0828,38100.0
2010-07-15 13:20:00,22.67,22.77,22.67,22.76,66700.0,17.0903,17.1657,17.0903,17.1582,66700.0
2010-07-15 13:30:00,22.76,22.76,22.72,22.75,29600.0,17.1582,17.1582,17.128,17.1506,29600.0
2010-07-15 13:40:00,22.75,22.77,22.74,22.76,26900.0,17.1506,17.1657,17.1431,17.1582,26900.0
2010-07-15 13:50:00,22.76,22.78,22.74,22.78,17500.0,17.1582,17.1732,17.1431,17.1732,17500.0
2010-07-15 14:00:00,22.78,22.83,22.76,22.77,32200.0,17.1732,17.2109,17.1582,17.1657,32200.0
2010-07-15 14:10:00,22.76,22.76,22.72,22.73,37300.0,17.1582,17.1582,17.128,17.1355,37300.0
2010-07-15 14:20:00,22.73,22.76,22.68,22.75,39400.0,17.1355,17.1582,17.0978,17.1506,39400.0
2010-07-15 14:30:00,22.76,22.8,22.73,22.73,28300.0,17.1582,17.1883,17.1355,17.1355,28300.0
2010-07-15 14:40:00,22.74,22.75,22.68,22.71,24000.0,17.1431,17.1506,17.0978,17.1205,24000.0
2010-07-15 14:50:00,22.7,22.77,22.7,22.71,31000.0,17.1129,17.1657,17.1129,17.1205,31000.0
2010-07-15 15:00:00,22.71,22.73,22.65,22.66,43200.0,17.1205,17.1355,17.0752,17.0828,43200.0
2010-07-15 15:10:00,22.66,22.66,22.6,22.62,69100.0,17.0828,17.0828,17.0375,17.0526,69100.0
2010-07-15 15:20:00,22.62,22.67,22.56,22.67,115900.0,17.0526,17.0903,17.0074,17.0903,115900.0
2010-07-15 15:30:00,22.68,22.8,22.68,22.8,72300.0,17.0978,17.1883,17.0978,17.1883,72300.0
2010-07-15 15:40:00,22.8,22.87,22.76,22.85,126000.0,17.1883,17.2411,17.1582,17.226,126000.0
2010-07-15 15:50:00,22.86,22.93,22.84,22.84,234100.0,17.2335,17.2863,17.2185,17.2185,234100.0
2010-07-16 09:30:00,22.76,22.82,22.68,22.8,192800.0,17.1582,17.2034,17.0978,17.1883,192800.0
2010-07-16 09:40:00,22.79,22.82,22.63,22.71,22300.0,17.1808,17.2034,17.0601,17.1205,22300.0
2010-07-16 09:50:00,22.71,22.74,22.4,22.52,58700.0,17.1205,17.1431,16.8868,16.9772,58700.0
2010-07-16 10:00:00,22.53,22.63,22.44,22.44,26600.0,16.9848,17.0601,16.9169,16.9169,26600.0
2010-07-16 10:10:00,22.42,22.54,22.37,22.54,54700.0,16.9018,16.9923,16.8641,16.9923,54700.0
2010-07-16 10:20:00,22.54,22.56,22.51,22.51,15700.0,16.9923,17.0074,16.9697,16.9697,15700.0
2010-07-16 10:30:00,22.51,22.51,22.46,22.51,16400.0,16.9697,16.9697,16.932,16.9697,16400.0
2010-07-16 10:40:00,22.5,22.55,22.49,22.54,18500.0,16.9621,16.9998,16.9546,16.9923,18500.0
2010-07-16 10:50:00,22.54,22.62,22.52,22.62,24800.0,16.9923,17.0526,16.9772,17.0526,24800.0
2010-07-16 11:00:00,22.63,22.65,22.52,22.52,22700.0,17.0601,17.0752,16.9772,16.9772,22700.0
2010-07-16 11:10:00,22.52,22.53,22.5,22.51,15900.0,16.9772,16.9848,16.9621,16.9697,15900.0
2010-07-16 11:20:00,22.5,22.51,22.38,22.51,34500.0,16.9621,16.9697,16.8717,16.9697,34500.0
2010-07-16 11:30:00,22.5,22.5,22.43,22.48,18700.0,16.9621,16.9621,16.9094,16.9471,18700.0
2010-07-16 11:40:00,22.48,22.54,22.46,22.5,16500.0,16.9471,16.9923,16.932,16.9621,16500.0
2010-07-16 11:50:00,22.51,22.56,22.51,22.51,16800.0,16.9697,17.0074,16.9697,16.9697,16800.0
2010-07-16 12:00:00,22.51,22.52,22.47,22.48,15700.0,16.9697,16.9772,16.9395,16.9471,15700.0
2010-07-16 12:10:00,22.48,22.51,22.39,22.39,23200.0,16.9471,16.9697,16.8792,16.8792,23200.0
2010-07-16 12:20:00,22.4,22.46,22.39,22.46,24300.0,16.8868,16.932,16.8792,16.932,24300.0
2010-07-16 12:30:00,22.46,22.47,22.4,22.41,17500.0,16.932,16.9395,16.8868,16.8943,17500.0
2010-07-16 12:40:00,22.41,22.48,22.41,22.48,9600.0,16.8943,16.9471,16.8943,16.9471,9600.0
2010-07-16 12:50:00,22.47,22.47,22.39,22.42,23900.0,16.9395,16.9395,16.8792,16.9018,23900.0
2010-07-16 13:00:00,22.42,22.5,22.42,22.5,27500.0,16.9018,16.9621,16.9018,16.9621,27500.0
2010-07-16 13:10:00,22.5,22.5,22.48,22.48,8400.0,16.9621,16.9621,16.9471,16.9471,8400.0
2010-07-16 13:20:00,22.47,22.48,22.38,22.38,10700.0,16.9395,16.9471,16.8717,16.8717,10700.0
2010-07-16 13:30:00,22.38,22.43,22.38,22.42,11900.0,16.8717,16.9094,16.8717,16.9018,11900.0
2010-07-16 13:40:00,22.42,22.42,22.33,22.37,20700.0,16.9018,16.9018,16.834,16.8641,20700.0
2010-07-16 13:50:00,22.37,22.38,22.33,22.38,20200.0,16.8641,16.8717,16.834,16.8717,20200.0
2010-07-16 14:00:00,22.37,22.4,22.37,22.39,13900.0,16.8641,16.8868,16.8641,16.8792,13900.0
2010-07-16 14:10:00,22.4,22.41,22.34,22.34,29600.0,16.8868,16.8943,16.8415,16.8415,29600.0
2010-07-16 14:20:00,22.34,22.35,22.31,22.32,18000.0,16.8415,16.8491,16.8189,16.8264,18000.0
2010-07-16 14:30:00,22.33,22.33,22.27,22.28,24900.0,16.834,16.834,16.7888,16.7963,24900.0
2010-07-16 14:40:00,22.28,22.29,22.26,22.27,15500.0,16.7963,16.8038,16.7812,16.7888,15500.0
2010-07-16 14:50:00,22.26,22.29,22.25,22.27,33200.0,16.7812,16.8038,16.7737,16.7888,33200.0
2010-07-16 15:00:00,22.27,22.29,22.26,22.27,28900.0,16.7888,16.8038,16.7812,16.7888,28900.0
2010-07-16 15:10:00,22.28,22.3,22.26,22.27,45600.0,16.7963,16.8114,16.7812,16.7888,45600.0
2010-07-16 15:20:00,22.27,22.28,22.21,22.22,54600.0,16.7888,16.7963,16.7435,16.7511,54600.0
2010-07-16 15:30:00,22.23,22.32,22.23,22.28,76300.0,16.7586,16.8264,16.7586,16.7963,76300.0
2010-07-16 15:40:00,22.28,22.29,22.21,22.22,172300.0,16.7963,16.8038,16.7435,16.7511,172300.0
2010-07-16 15:50:00,22.23,22.32,22.2,22.25,203700.0,16.7586,16.8264,16.736,16.7737,203700.0
2010-07-19 09:30:00,22.3,22.3,22.14,22.26,39200.0,16.8114,16.8114,16.6908,16.7812,39200.0
2010-07-19 09:40:00,22.27,22.32,22.25,22.26,51800.0,16.7888,16.8264,16.7737,16.7812,51800.0
2010-07-19 09:50:00,22.26,22.33,22.26,22.31,49600.0,16.7812,16.834,16.7812,16.8189,49600.0
2010-07-19 10:00:00,22.31,22.31,22.21,22.21,62100.0,16.8189,16.8189,16.7435,16.7435,62100.0
2010-07-19 10:10:00,22.2,22.21,22.12,22.12,31200.0,16.736,16.7435,16.6757,16.6757,31200.0
2010-07-19 10:20:00,22.12,22.13,22.03,22.03,75000.0,16.6757,16.6832,16.6078,16.6078,75000.0
2010-07-19 10:30:00,22.03,22.13,22.01,22.12,28600.0,16.6078,16.6832,16.5927,16.6757,28600.0
2010-07-19 10:40:00,22.12,22.16,22.1,22.12,59500.0,16.6757,16.7058,16.6606,16.6757,59500.0
2010-07-19 10:50:00,22.11,22.18,22.1,22.17,41800.0,16.6681,16.7209,16.6606,16.7134,41800.0
2010-07-19 11:00:00,22.17,22.18,22.15,22.17,50500.0,16.7134,16.7209,16.6983,16.7134,50500.0
2010-07-19 11:10:00,22.16,22.24,22.15,22.22,44600.0,16.7058,16.7661,16.6983,16.7511,44600.0
2010-07-19 11:20:00,22.22,22.24,22.2,22.2,21200.0,16.7511,16.7661,16.736,16.736,21200.0
2010-07-19 11:30:00,22.21,22.23,22.16,22.16,26400.0,16.7435,16.7586,16.7058,16.7058,26400.0
2010-07-19 11:40:00,22.17,22.21,22.14,22.21,21200.0,16.7134,16.7435,16.6908,16.7435,21200.0
2010-07-19 11:50:00,22.22,22.25,22.22,22.25,24700.0,16.7511,16.7737,16.7511,16.7737,24700.0
2010-07-19 12:00:00,22.26,22.28,22.23,22.27,56100.0,16.7812,16.7963,16.7586,16.7888,56100.0
2010-07-19 12:10:00,22.27,22.32,22.24,22.32,21800.0,16.7888,16.8264,16.7661,16.8264,21800.0
2010-07-19 12:20:00,22.32,22.39,22.32,22.39,27100.0,16.8264,16.8792,16.8264,16.8792,27100.0
2010-07-19 12:30:00,22.38,22.42,22.38,22.42,13200.0,16.8717,16.9018,16.8717,16.9018,13200.0
2010-07-19 12:40:00,22.43,22.46,22.43,22.45,22400.0,16.9094,16.932,16.9094,16.9245,22400.0
2010-07-19 12:50:00,22.45,22.47,22.4,22.4,20500.0,16.9245,16.9395,16.8868,16.8868,20500.0
2010-07-19 13:00:00,22.39,22.43,22.39,22.4,19700.0,16.8792,16.9094,16.8792,16.8868,19700.0
2010-07-19 13:10:00,22.39,22.39,22.35,22.36,36000.0,16.8792,16.8792,16.8491,16.8566,36000.0
2010-07-19 13:20:00,22.37,22.38,22.36,22.38,13800.0,16.8641,16.8717,16.8566,16.8717,13800.0
2010-07-19 13:30:00,22.38,22.4,22.36,22.37,25500.0,16.8717,16.8868,16.8566,16.8641,25500.0
2010-07-19 13:40:00,22.37,22.38,22.35,22.38,36500.0,16.8641,16.8717,16.8491,16.8717,36500.0
2010-07-19 13:50:00,22.38,22.39,22.34,22.35,15700.0,16.8717,16.8792,16.8415,16.8491,15700.0
2010-07-19 14:00:00,22.36,22.39,22.35,22.38,32200.0,16.8566,16.8792,16.8491,16.8717,32200.0
2010-07-19 14:10:00,22.38,22.45,22.38,22.45,30700.0,16.8717,16.9245,16.8717,16.9245,30700.0
2010-07-19 14:20:00,22.45,22.45,22.41,22.44,15600.0,16.9245,16.9245,16.8943,16.9169,15600.0
2010-07-19 14:30:00,22.44,22.48,22.42,22.48,34900.0,16.9169,16.9471,16.9018,16.9471,34900.0
2010-07-19 14:40:00,22.48,22.53,22.47,22.51,34300.0,16.9471,16.9848,16.9395,16.9697,34300.0
2010-07-19 14:50:00,22.51,22.55,22.5,22.51,25200.0,16.9697,16.9998,16.9621,16.9697,25200.0
2010-07-19 15:00:00,22.5,22.58,22.5,22.57,21100.0,16.9621,17.0225,16.9621,17.0149,21100.0
2010-07-19 15:10:00,22.58,22.6,22.55,22.57,45700.0,17.0225,17.0375,16.9998,17.0149,45700.0
2010-07-19 15:20:00,22.56,22.56,22.44,22.45,52400.0,17.0074,17.0074,16.9169,16.9245,52400.0
2010-07-19 15:30:00,22.45,22.48,22.41,22.42,53800.0,16.9245,16.9471,16.8943,16.9018,53800.0
2010-07-19 15:40:00,22.43,22.52,22.42,22.49,91900.0,16.9094,16.9772,16.9018,16.9546,91900.0
2010-07-19 15:50:00,22.49,22.51,22.45,22.46,213000.0,16.9546,16.9697,16.9245,16.932,213000.0
2010-07-20 09:30:00,22.2,22.25,22.06,22.15,41200.0,16.736,16.7737,16.6304,16.6983,41200.0
2010-07-20 09:40:00,22.15,22.16,22.09,22.1,97600.0,16.6983,16.7058,16.6531,16.6606,97600.0
2010-07-20 09:50:00,22.1,22.16,22.1,22.13,57600.0,16.6606,16.7058,16.6606,16.6832,57600.0
2010-07-20 10:00:00,22.13,22.13,22.03,22.05,29300.0,16.6832,16.6832,16.6078,16.6229,29300.0
2010-07-20 10:10:00,22.05,22.1,22.02,22.06,48300.0,16.6229,16.6606,16.6003,16.6304,48300.0
2010-07-20 10:20:00,22.05,22.08,22.02,22.02,46500.0,16.6229,16.6455,16.6003,16.6003,46500.0
2010-07-20 10:30:00,22.02,22.05,21.99,22.03,40000.0,16.6003,16.6229,16.5777,16.6078,40000.0
2010-07-20 10:40:00,22.02,22.05,22.0,22.0,31000.0,16.6003,16.6229,16.5852,16.5852,31000.0
2010-07-20 10:50:00,22.0,22.0,21.93,22.0,32200.0,16.5852,16.5852,16.5324,16.5852,32200.0
2010-07-20 11:00:00,22.0,22.07,21.99,22.01,91600.0,16.5852,16.638,16.5777,16.5927,91600.0
2010-07-20 11:10:00,22.01,22.15,22.0,22.15,126100.0,16.5927,16.6983,16.5852,16.6983,126100.0
2010-07-20 11:20:00,22.15,22.22,22.14,22.21,21300.0,16.6983,16.7511,16.6908,16.7435,21300.0
2010-07-20 11:30:00,22.21,22.22,22.09,22.09,31400.0,16.7435,16.7511,16.6531,16.6531,31400.0
2010-07-20 11:40:00,22.1,22.2,22.09,22.19,39900.0,16.6606,16.736,16.6531,16.7284,39900.0
2010-07-20 11:50:00,22.19,22.19,22.1,22.1,26700.0,16.7284,16.7284,16.6606,16.6606,26700.0
2010-07-20 12:00:00,22.1,22.18,22.1,22.18,20800.0,16.6606,16.7209,16.6606,16.7209,20800.0
2010-07-20 12:10:00,22.18,22.19,22.13,22.14,19200.0,16.7209,16.7284,16.6832,16.6908,19200.0
2010-07-20 12:20:00,22.14,22.14,22.08,22.09,14400.0,16.6908,16.6908,16.6455,16.6531,14400.0
2010-07-20 12:30:00,22.1,22.1,22.03,22.03,12500.0,16.6606,16.6606,16.6078,16.6078,12500.0
2010-07-20 12:40:00,22.04,22.14,22.02,22.14,19800.0,16.6154,16.6908,16.6003,16.6908,19800.0
2010-07-20 12:50:00,22.15,22.17,22.13,22.15,12400.0,16.6983,16.7134,16.6832,16.6983,12400.0
2010-07-20 13:00:00,22.15,22.17,22.13,22.15,28900.0,16.6983,16.7134,16.6832,16.6983,28900.0
2010-07-20 13:10:00,22.15,22.16,22.11,22.14,15200.0,16.6983,16.7058,16.6681,16.6908,15200.0
2010-07-20 13:20:00,22.13,22.17,22.12,22.12,22400.0,16.6832,16.7134,16.6757,16.6757,22400.0
2010-07-20 13:30:00,22.13,22.25,22.13,22.24,39000.0,16.6832,16.7737,16.6832,16.7661,39000.0
2010-07-20 13:40:00,22.25,22.32,22.23,22.28,26300.0,16.7737,16.8264,16.7586,16.7963,26300.0
2010-07-20 13:50:00,22.28,22.45,22.27,22.45,48800.0,16.7963,16.9245,16.7888,16.9245,48800.0
2010-07-20 14:00:00,22.44,22.45,22.4,22.41,24500.0,16.9169,16.9245,16.8868,16.8943,24500.0
2010-07-20 14:10:00,22.4,22.44,22.36,22.44,39900.0,16.8868,16.9169,16.8566,16.9169,39900.0
2010-07-20 14:20:00,22.43,22.43,22.39,22.41,33000.0,16.9094,16.9094,16.8792,16.8943,33000.0
2010-07-20 14:30:00,22.41,22.44,22.39,22.44,35100.0,16.8943,16.9169,16.8792,16.9169,35100.0
2010-07-20 14:40:00,22.43,22.43,22.37,22.41,38600.0,16.9094,16.9094,16.8641,16.8943,38600.0
2010-07-20 14:50:00,22.41,22.44,22.39,22.4,35100.0,16.8943,16.9169,16.8792,16.8868,35100.0
2010-07-20 15:00:00,22.4,22.42,22.36,22.4,50200.0,16.8868,16.9018,16.8566,16.8868,50200.0
2010-07-20 15:10:00,22.4,22.51,22.38,22.51,40800.0,16.8868,16.9697,16.8717,16.9697,40800.0
2010-07-20 15:20:00,22.5,22.58,22.49,22.53,58000.0,16.9621,17.0225,16.9546,16.9848,58000.0
2010-07-20 15:30:00,22.53,22.56,22.48,22.48,91700.0,16.9848,17.0074,16.9471,16.9471,91700.0
2010-07-20 15:40:00,22.48,22.58,22.48,22.57,163900.0,16.9471,17.0225,16.9471,17.0149,163900.0
2010-07-20 15:50:00,22.57,22.58,22.51,22.56,155600.0,17.0149,17.0225,16.9697,17.0074,155600.0
2010-07-21 09:30:00,22.53,22.66,22.47,22.48,36200.0,16.9848,17.0828,16.9395,16.9471,36200.0
2010-07-21 09:40:00,22.49,22.52,22.34,22.42,43000.0,16.9546,16.9772,16.8415,16.9018,43000.0
2010-07-21 09:50:00,22.44,22.47,22.32,22.44,27500.0,16.9169,16.9395,16.8264,16.9169,27500.0
2010-07-21 10:00:00,22.45,22.53,22.45,22.48,24400.0,16.9245,16.9848,16.9245,16.9471,24400.0
2010-07-21 10:10:00,22.47,22.55,22.47,22.54,21600.0,16.9395,16.9998,16.9395,16.9923,21600.0
2010-07-21 10:20:00,22.55,22.57,22.52,22.54,13300.0,16.9998,17.0149,16.9772,16.9923,13300.0
2010-07-21 10:30:00,22.52,22.52,22.44,22.46,18700.0,16.9772,16.9772,16.9169,16.932,18700.0
2010-07-21 10:40:00,22.46,22.53,22.46,22.53,25000.0,16.932,16.9848,16.932,16.9848,25000.0
2010-07-21 10:50:00,22.52,22.52,22.38,22.41,25900.0,16.9772,16.9772,16.8717,16.8943,25900.0
2010-07-21 11:00:00,22.41,22.49,22.41,22.41,27400.0,16.8943,16.9546,16.8943,16.8943,27400.0
2010-07-21 11:10:00,22.4,22.41,22.23,22.25,76000.0,16.8868,16.8943,16.7586,16.7737,76000.0
2010-07-21 11:20:00,22.25,22.33,22.25,22.33,12700.0,16.7737,16.834,16.7737,16.834,12700.0
2010-07-21 11:30:00,22.33,22.33,22.24,22.29,63500.0,16.834,16.834,16.7661,16.8038,63500.0
2010-07-21 11:40:00,22.29,22.3,22.24,22.24,29600.0,16.8038,16.8114,16.7661,16.7661,29600.0
2010-07-21 11:50:00,22.24,22.29,22.24,22.29,31300.0,16.7661,16.8038,16.7661,16.8038,31300.0
2010-07-21 12:00:00,22.3,22.34,22.29,22.29,16400.0,16.8114,16.8415,16.8038,16.8038,16400.0
2010-07-21 12:10:00,22.3,22.34,22.29,22.3,15500.0,16.8114,16.8415,16.8038,16.8114,15500.0
2010-07-21 12:20:00,22.29,22.29,22.26,22.27,26700.0,16.8038,16.8038,16.7812,16.7888,26700.0
2010-07-21 12:30:00,22.28,22.31,22.27,22.28,16800.0,16.7963,16.8189,16.7888,16.7963,16800.0
2010-07-21 12:40:00,22.28,22.3,22.24,22.25,55800.0,16.7963,16.8114,16.7661,16.7737,55800.0
2010-07-21 12:50:00,22.25,22.26,22.22,22.22,17000.0,16.7737,16.7812,16.7511,16.7511,17000.0
2010-07-21 13:00:00,22.23,22.25,22.23,22.24,21900.0,16.7586,16.7737,16.7586,16.7661,21900.0
2010-07-21 13:10:00,22.24,22.26,22.21,22.25,20900.0,16.7661,16.7812,16.7435,16.7737,20900.0
2010-07-21 13:20:00,22.24,22.27,22.23,22.27,24800.0,16.7661,16.7888,16.7586,16.7888,24800.0
2010-07-21 13:30:00,22.27,22.3,22.27,22.3,15700.0,16.7888,16.8114,16.7888,16.8114,15700.0
2010-07-21 13:40:00,22.3,22.31,22.27,22.31,32100.0,16.8114,16.8189,16.7888,16.8189,32100.0
2010-07-21 13:50:00,22.31,22.33,22.27,22.27,37700.0,16.8189,16.834,16.7888,16.7888,37700.0
2010-07-21 14:00:00,22.28,22.29,22.16,22.16,34700.0,16.7963,16.8038,16.7058,16.7058,34700.0
2010-07-21 14:10:00,22.15,22.16,22.04,22.08,60600.0,16.6983,16.7058,16.6154,16.6455,60600.0
2010-07-21 14:20:00,22.07,22.09,22.0,22.04,55600.0,16.638,16.6531,16.5852,16.6154,55600.0
2010-07-21 14:30:00,22.04,22.06,21.95,22.0,57700.0,16.6154,16.6304,16.5475,16.5852,57700.0
2010-07-21 14:40:00,22.0,22.05,22.0,22.03,37400.0,16.5852,16.6229,16.5852,16.6078,37400.0
2010-07-21 14:50:00,22.03,22.04,21.89,21.91,80100.0,16.6078,16.6154,16.5023,16.5174,80100.0
2010-07-21 15:00:00,21.91,21.99,21.89,21.98,47000.0,16.5174,16.5777,16.5023,16.5701,47000.0
2010-07-21 15:10:00,21.98,22.03,21.95,21.95,138500.0,16.5701,16.6078,16.5475,16.5475,138500.0
2010-07-21 15:20:00,21.94,22.02,21.92,22.0,94500.0,16.54,16.6003,16.5249,16.5852,94500.0
2010-07-21 15:30:00,21.99,22.05,21.99,22.02,167700.0,16.5777,16.6229,16.5777,16.6003,167700.0
2010-07-21 15:40:00,22.01,22.12,22.01,22.07,217800.0,16.5927,16.6757,16.5927,16.638,217800.0
2010-07-21 15:50:00,22.08,22.11,22.04,22.06,332600.0,16.6455,16.6681,16.6154,16.6304,332600.0
2010-07-22 09:30:00,22.36,22.36,22.21,22.25,57900.0,16.8566,16.8566,16.7435,16.7737,57900.0
2010-07-22 09:40:00,22.24,22.47,22.24,22.39,125200.0,16.7661,16.9395,16.7661,16.8792,125200.0
2010-07-22 09:50:00,22.38,22.41,22.28,22.36,48400.0,16.8717,16.8943,16.7963,16.8566,48400.0
2010-07-22 10:00:00,22.37,22.47,22.36,22.43,106700.0,16.8641,16.9395,16.8566,16.9094,106700.0
2010-07-22 10:10:00,22.43,22.44,22.39,22.4,62100.0,16.9094,16.9169,16.8792,16.8868,62100.0
2010-07-22 10:20:00,22.41,22.44,22.35,22.4,80000.0,16.8943,16.9169,16.8491,16.8868,80000.0
2010-07-22 10:30:00,22.4,22.41,22.3,22.35,59100.0,16.8868,16.8943,16.8114,16.8491,59100.0
2010-07-22 10:40:00,22.35,22.43,22.35,22.43,94200.0,16.8491,16.9094,16.8491,16.9094,94200.0
2010-07-22 10:50:00,22.43,22.44,22.39,22.43,116000.0,16.9094,16.9169,16.8792,16.9094,116000.0
2010-07-22 11:00:00,22.43,22.43,22.38,22.4,130900.0,16.9094,16.9094,16.8717,16.8868,130900.0
2010-07-22 11:10:00,22.4,22.42,22.38,22.39,71900.0,16.8868,16.9018,16.8717,16.8792,71900.0
2010-07-22 11:20:00,22.39,22.42,22.36,22.38,89300.0,16.8792,16.9018,16.8566,16.8717,89300.0
2010-07-22 11:30:00,22.38,22.4,22.29,22.31,52000.0,16.8717,16.8868,16.8038,16.8189,52000.0
2010-07-22 11:40:00,22.31,22.31,22.26,22.29,37500.0,16.8189,16.8189,16.7812,16.8038,37500.0
2010-07-22 11:50:00,22.3,22.35,22.28,22.34,50800.0,16.8114,16.8491,16.7963,16.8415,50800.0
2010-07-22 12:00:00,22.34,22.4,22.33,22.38,52100.0,16.8415,16.8868,16.834,16.8717,52100.0
2010-07-22 12:10:00,22.38,22.41,22.36,22.4,27300.0,16.8717,16.8943,16.8566,16.8868,27300.0
2010-07-22 12:20:00,22.4,22.42,22.36,22.42,36700.0,16.8868,16.9018,16.8566,16.9018,36700.0
2010-07-22 12:30:00,22.42,22.48,22.42,22.47,24600.0,16.9018,16.9471,16.9018,16.9395,24600.0
2010-07-22 12:40:00,22.48,22.48,22.4,22.4,52300.0,16.9471,16.9471,16.8868,16.8868,52300.0
2010-07-22 12:50:00,22.4,22.42,22.39,22.41,32000.0,16.8868,16.9018,16.8792,16.8943,32000.0
2010-07-22 13:00:00,22.4,22.46,22.4,22.45,27300.0,16.8868,16.932,16.8868,16.9245,27300.0
2010-07-22 13:10:00,22.44,22.49,22.44,22.48,30100.0,16.9169,16.9546,16.9169,16.9471,30100.0
2010-07-22 13:20:00,22.48,22.5,22.45,22.45,35400.0,16.9471,16.9621,16.9245,16.9245,35400.0
2010-07-22 13:30:00,22.45,22.47,22.45,22.45,57600.0,16.9245,16.9395,16.9245,16.9245,57600.0
2010-07-22 13:40:00,22.46,22.46,22.4,22.45,82200.0,16.932,16.932,16.8868,16.9245,82200.0
2010-07-22 13:50:00,22.46,22.47,22.39,22.41,106800.0,16.932,16.9395,16.8792,16.8943,106800.0
2010-07-22 14:00:00,22.41,22.49,22.41,22.49,85500.0,16.8943,16.9546,16.8943,16.9546,85500.0
2010-07-22 14:10:00,22.49,22.56,22.48,22.5,70500.0,16.9546,17.0074,16.9471,16.9621,70500.0
2010-07-22 14:20:00,22.5,22.5,22.41,22.43,140100.0,16.9621,16.9621,16.8943,16.9094,140100.0
2010-07-22 14:30:00,22.43,22.44,22.38,22.41,58500.0,16.9094,16.9169,16.8717,16.8943,58500.0
2010-07-22 14:40:00,22.41,22.43,22.39,22.43,35800.0,16.8943,16.9094,16.8792,16.9094,35800.0
2010-07-22 14:50:00,22.42,22.44,22.41,22.42,65200.0,16.9018,16.9169,16.8943,16.9018,65200.0
2010-07-22 15:00:00,22.42,22.45,22.4,22.42,104500.0,16.9018,16.9245,16.8868,16.9018,104500.0
2010-07-22 15:10:00,22.42,22.44,22.41,22.43,74700.0,16.9018,16.9169,16.8943,16.9094,74700.0
2010-07-22 15:20:00,22.43,22.45,22.4,22.42,65600.0,16.9094,16.9245,16.8868,16.9018,65600.0
2010-07-22 15:30:00,22.41,22.43,22.25,22.3,142700.0,16.8943,16.9094,16.7737,16.8114,142700.0
2010-07-22 15:40:00,22.29,22.43,22.29,22.39,159100.0,16.8038,16.9094,16.8038,16.8792,159100.0
2010-07-22 15:50:00,22.39,22.44,22.36,22.39,379200.0,16.8792,16.9169,16.8566,16.8792,379200.0
2010-07-23 09:30:00,22.45,22.45,22.21,22.31,32500.0,16.9245,16.9245,16.7435,16.8189,32500.0
2010-07-23 09:40:00,22.31,22.44,22.31,22.35,35900.0,16.8189,16.9169,16.8189,16.8491,35900.0
2010-07-23 09:50:00,22.35,22.35,22.29,22.33,37300.0,16.8491,16.8491,16.8038,16.834,37300.0
2010-07-23 10:00:00,22.33,22.33,22.19,22.24,254800.0,16.834,16.834,16.7284,16.7661,254800.0
2010-07-23 10:10:00,22.24,22.27,22.22,22.27,85100.0,16.7661,16.7888,16.7511,16.7888,85100.0
2010-07-23 10:20:00,22.26,22.28,22.23,22.27,80500.0,16.7812,16.7963,16.7586,16.7888,80500.0
2010-07-23 10:30:00,22.28,22.3,22.25,22.27,88100.0,16.7963,16.8114,16.7737,16.7888,88100.0
2010-07-23 10:40:00,22.26,22.32,22.23,22.31,112800.0,16.7812,16.8264,16.7586,16.8189,112800.0
2010-07-23 10:50:00,22.31,22.35,22.3,22.33,115400.0,16.8189,16.8491,16.8114,16.834,115400.0
2010-07-23 11:00:00,22.33,22.51,22.33,22.48,115800.0,16.834,16.9697,16.834,16.9471,115800.0
2010-07-23 11:10:00,22.48,22.61,22.48,22.6,102500.0,16.9471,17.0451,16.9471,17.0375,102500.0
2010-07-23 11:20:00,22.59,22.66,22.59,22.66,49800.0,17.03,17.0828,17.03,17.0828,49800.0
2010-07-23 11:30:00,22.66,22.68,22.65,22.65,36600.0,17.0828,17.0978,17.0752,17.0752,36600.0
2010-07-23 11:40:00,22.64,22.65,22.57,22.64,56900.0,17.0677,17.0752,17.0149,17.0677,56900.0
2010-07-23 11:50:00,22.65,22.67,22.59,22.61,131200.0,17.0752,17.0903,17.03,17.0451,131200.0
2010-07-23 12:00:00,22.62,22.66,22.54,22.59,136400.0,17.0526,17.0828,16.9923,17.03,136400.0
2010-07-23 12:10:00,22.58,22.59,22.49,22.58,77900.0,17.0225,17.03,16.9546,17.0225,77900.0
2010-07-23 12:20:00,22.58,22.61,22.56,22.58,55400.0,17.0225,17.0451,17.0074,17.0225,55400.0
2010-07-23 12:30:00,22.57,22.6,22.54,22.58,60900.0,17.0149,17.0375,16.9923,17.0225,60900.0
2010-07-23 12:40:00,22.58,22.59,22.54,22.55,32800.0,17.0225,17.03,16.9923,16.9998,32800.0
2010-07-23 12:50:00,22.55,22.57,22.54,22.55,38900.0,16.9998,17.0149,16.9923,16.9998,38900.0
2010-07-23 13:00:00,22.56,22.6,22.56,22.58,45000.0,17.0074,17.0375,17.0074,17.0225,45000.0
2010-07-23 13:10:00,22.58,22.67,22.58,22.67,134300.0,17.0225,17.0903,17.0225,17.0903,134300.0
2010-07-23 13:20:00,22.67,22.76,22.64,22.66,127700.0,17.0903,17.1582,17.0677,17.0828,127700.0
2010-07-23 13:30:00,22.66,22.73,22.66,22.68,64000.0,17.0828,17.1355,17.0828,17.0978,64000.0
2010-07-23 13:40:00,22.68,22.71,22.67,22.68,35200.0,17.0978,17.1205,17.0903,17.0978,35200.0
2010-07-23 13:50:00,22.69,22.71,22.68,22.7,81800.0,17.1054,17.1205,17.0978,17.1129,81800.0
2010-07-23 14:00:00,22.71,22.79,22.71,22.79,210200.0,17.1205,17.1808,17.1205,17.1808,210200.0
2010-07-23 14:10:00,22.79,22.8,22.74,22.77,56600.0,17.1808,17.1883,17.1431,17.1657,56600.0
2010-07-23 14:20:00,22.76,22.77,22.71,22.75,80000.0,17.1582,17.1657,17.1205,17.1506,80000.0
2010-07-23 14:30:00,22.75,22.77,22.71,22.74,59300.0,17.1506,17.1657,17.1205,17.1431,59300.0
2010-07-23 14:40:00,22.73,22.82,22.73,22.79,73100.0,17.1355,17.2034,17.1355,17.1808,73100.0
2010-07-23 14:50:00,22.79,22.85,22.77,22.83,55300.0,17.1808,17.226,17.1657,17.2109,55300.0
2010-07-23 15:00:00,22.82,22.83,22.81,22.83,40800.0,17.2034,17.2109,17.1958,17.2109,40800.0
2010-07-23 15:10:00,22.83,22.89,22.82,22.88,79300.0,17.2109,17.2562,17.2034,17.2486,79300.0
2010-07-23 15:20:00,22.89,22.92,22.86,22.88,90600.0,17.2562,17.2788,17.2335,17.2486,90600.0
2010-07-23 15:30:00,22.88,22.96,22.86,22.89,91000.0,17.2486,17.3089,17.2335,17.2562,91000.0
2010-07-23 15:40:00,22.88,22.9,22.8,22.88,132800.0,17.2486,17.2637,17.1883,17.2486,132800.0
2010-07-23 15:50:00,22.87,22.9,22.85,22.88,235400.0,17.2411,17.2637,17.226,17.2486,235400.0
2010-07-26 09:30:00,22.91,23.09,22.91,22.98,31900.0,17.2712,17.4069,17.2712,17.324,31900.0
2010-07-26 09:40:00,22.97,23.05,22.92,23.05,36400.0,17.3165,17.3768,17.2788,17.3768,36400.0
2010-07-26 09:50:00,23.04,23.23,23.02,23.21,54900.0,17.3692,17.5125,17.3542,17.4974,54900.0
2010-07-26 10:00:00,23.21,23.33,23.2,23.31,53900.0,17.4974,17.5879,17.4899,17.5728,53900.0
2010-07-26 10:10:00,23.32,23.42,23.32,23.35,66000.0,17.5803,17.6557,17.5803,17.6029,66000.0
2010-07-26 10:20:00,23.34,23.34,23.27,23.27,41000.0,17.5954,17.5954,17.5426,17.5426,41000.0
2010-07-26 10:30:00,23.27,23.31,23.24,23.31,151400.0,17.5426,17.5728,17.52,17.5728,151400.0
2010-07-26 10:40:00,23.31,23.33,23.28,23.28,101100.0,17.5728,17.5879,17.5502,17.5502,101100.0
2010-07-26 10:50:00,23.29,23.29,23.18,23.25,34500.0,17.5577,17.5577,17.4748,17.5275,34500.0
2010-07-26 11:00:00,23.26,23.31,23.25,23.28,62200.0,17.5351,17.5728,17.5275,17.5502,62200.0
2010-07-26 11:10:00,23.29,23.33,23.27,23.32,86800.0,17.5577,17.5879,17.5426,17.5803,86800.0
2010-07-26 11:20:00,23.31,23.34,23.26,23.34,50700.0,17.5728,17.5954,17.5351,17.5954,50700.0
2010-07-26 11:30:00,23.34,23.37,23.21,23.23,70500.0,17.5954,17.618,17.4974,17.5125,70500.0
2010-07-26 11:40:00,23.22,23.23,23.18,23.21,26400.0,17.5049,17.5125,17.4748,17.4974,26400.0
2010-07-26 11:50:00,23.22,23.22,23.12,23.12,45000.0,17.5049,17.5049,17.4295,17.4295,45000.0
2010-07-26 12:00:00,23.12,23.17,23.07,23.14,30900.0,17.4295,17.4672,17.3919,17.4446,30900.0
2010-07-26 12:10:00,23.14,23.14,23.12,23.12,26600.0,17.4446,17.4446,17.4295,17.4295,26600.0
2010-07-26 12:20:00,23.12,23.18,23.12,23.18,19700.0,17.4295,17.4748,17.4295,17.4748,19700.0
2010-07-26 12:30:00,23.19,23.22,23.19,23.22,13100.0,17.4823,17.5049,17.4823,17.5049,13100.0
2010-07-26 12:40:00,23.21,23.22,23.16,23.18,22100.0,17.4974,17.5049,17.4597,17.4748,22100.0
2010-07-26 12:50:00,23.17,23.25,23.14,23.25,26900.0,17.4672,17.5275,17.4446,17.5275,26900.0
2010-07-26 13:00:00,23.25,23.26,23.22,23.22,26800.0,17.5275,17.5351,17.5049,17.5049,26800.0
2010-07-26 13:10:00,23.22,23.24,23.2,23.2,33500.0,17.5049,17.52,17.4899,17.4899,33500.0
2010-07-26 13:20:00,23.19,23.21,23.14,23.2,55500.0,17.4823,17.4974,17.4446,17.4899,55500.0
2010-07-26 13:30:00,23.2,23.22,23.15,23.16,30800.0,17.4899,17.5049,17.4522,17.4597,30800.0
2010-07-26 13:40:00,23.16,23.17,23.15,23.17,19800.0,17.4597,17.4672,17.4522,17.4672,19800.0
2010-07-26 13:50:00,23.16,23.23,23.16,23.22,26900.0,17.4597,17.5125,17.4597,17.5049,26900.0
2010-07-26 14:00:00,23.22,23.23,23.22,23.23,12900.0,17.5049,17.5125,17.5049,17.5125,12900.0
2010-07-26 14:10:00,23.22,23.24,23.22,23.23,28900.0,17.5049,17.52,17.5049,17.5125,28900.0
2010-07-26 14:20:00,23.24,23.24,23.11,23.11,51000.0,17.52,17.52,17.422,17.422,51000.0
2010-07-26 14:30:00,23.11,23.15,23.07,23.07,49700.0,17.422,17.4522,17.3919,17.3919,49700.0
2010-07-26 14:40:00,23.07,23.16,23.07,23.15,47100.0,17.3919,17.4597,17.3919,17.4522,47100.0
2010-07-26 14:50:00,23.15,23.17,23.11,23.13,44900.0,17.4522,17.4672,17.422,17.4371,44900.0
2010-07-26 15:00:00,23.14,23.17,23.14,23.16,62600.0,17.4446,17.4672,17.4446,17.4597,62600.0
2010-07-26 15:10:00,23.15,23.19,23.15,23.18,47400.0,17.4522,17.4823,17.4522,17.4748,47400.0
2010-07-26 15:20:00,23.18,23.24,23.18,23.23,62700.0,17.4748,17.52,17.4748,17.5125,62700.0
2010-07-26 15:30:00,23.23,23.26,23.2,23.25,74300.0,17.5125,17.5351,17.4899,17.5275,74300.0
2010-07-26 15:40:00,23.25,23.3,23.22,23.29,115700.0,17.5275,17.5652,17.5049,17.5577,115700.0
2010-07-26 15:50:00,23.29,23.31,23.21,23.29,288600.0,17.5577,17.5728,17.4974,17.5577,288600.0
2010-07-27 09:30:00,23.4,23.5,23.38,23.43,34200.0,17.6406,17.716,17.6256,17.6632,34200.0
2010-07-27 09:40:00,23.43,23.44,23.33,23.36,25400.0,17.6632,17.6708,17.5879,17.6105,25400.0
2010-07-27 09:50:00,23.36,23.44,23.33,23.37,41700.0,17.6105,17.6708,17.5879,17.618,41700.0
2010-07-27 10:00:00,23.37,23.5,23.35,23.39,72100.0,17.618,17.716,17.6029,17.6331,72100.0
2010-07-27 10:10:00,23.4,23.42,23.28,23.33,36800.0,17.6406,17.6557,17.5502,17.5879,36800.0
2010-07-27 10:20:00,23.33,23.42,23.33,23.4,46200.0,17.5879,17.6557,17.5879,17.6406,46200.0
2010-07-27 10:30:00,23.4,23.43,23.38,23.43,31200.0,17.6406,17.6632,17.6256,17.6632,31200.0
2010-07-27 10:40:00,23.43,23.47,23.37,23.39,50000.0,17.6632,17.6934,17.618,17.6331,50000.0
2010-07-27 10:50:00,23.39,23.42,23.37,23.37,43500.0,17.6331,17.6557,17.618,17.618,43500.0
2010-07-27 11:00:00,23.37,23.39,23.24,23.26,130000.0,17.618,17.6331,17.52,17.5351,130000.0
2010-07-27 11:10:00,23.26,23.27,23.19,23.25,103200.0,17.5351,17.5426,17.4823,17.5275,103200.0
2010-07-27 11:20:00,23.25,23.28,23.19,23.28,26300.0,17.5275,17.5502,17.4823,17.5502,26300.0
2010-07-27 11:30:00,23.27,23.38,23.27,23.36,28600.0,17.5426,17.6256,17.5426,17.6105,28600.0
2010-07-27 11:40:00,23.36,23.4,23.36,23.38,20600.0,17.6105,17.6406,17.6105,17.6256,20600.0
2010-07-27 11:50:00,23.39,23.4,23.3,23.34,12600.0,17.6331,17.6406,17.5652,17.5954,12600.0
2010-07-27 12:00:00,23.33,23.45,23.33,23.45,25500.0,17.5879,17.6783,17.5879,17.6783,25500.0
2010-07-27 12:10:00,23.45,23.46,23.43,23.45,46700.0,17.6783,17.6859,17.6632,17.6783,46700.0
2010-07-27 12:20:00,23.46,23.48,23.38,23.39,54800.0,17.6859,17.7009,17.6256,17.6331,54800.0
2010-07-27 12:30:00,23.39,23.39,23.3,23.32,17300.0,17.6331,17.6331,17.5652,17.5803,17300.0
2010-07-27 12:40:00,23.33,23.34,23.32,23.34,15000.0,17.5879,17.5954,17.5803,17.5954,15000.0
2010-07-27 12:50:00,23.34,23.4,23.31,23.33,38100.0,17.5954,17.6406,17.5728,17.5879,38100.0
2010-07-27 13:00:00,23.33,23.39,23.33,23.35,46300.0,17.5879,17.6331,17.5879,17.6029,46300.0
2010-07-27 13:10:00,23.35,23.39,23.29,23.39,60100.0,17.6029,17.6331,17.5577,17.6331,60100.0
2010-07-27 13:20:00,23.39,23.47,23.37,23.37,55800.0,17.6331,17.6934,17.618,17.618,55800.0
2010-07-27 13:30:00,23.37,23.45,23.34,23.45,33400.0,17.618,17.6783,17.5954,17.6783,33400.0
2010-07-27 13:40:00,23.45,23.5,23.45,23.5,35300.0,17.6783,17.716,17.6783,17.716,35300.0
2010-07-27 13:50:00,23.5,23.5,23.4,23.42,42800.0,17.716,17.716,17.6406,17.6557,42800.0
2010-07-27 14:00:00,23.41,23.43,23.37,23.41,25200.0,17.6482,17.6632,17.618,17.6482,25200.0
2010-07-27 14:10:00,23.4,23.43,23.38,23.42,46000.0,17.6406,17.6632,17.6256,17.6557,46000.0
2010-07-27 14:20:00,23.43,23.43,23.37,23.39,36000.0,17.6632,17.6632,17.618,17.6331,36000.0
2010-07-27 14:30:00,23.4,23.4,23.38,23.4,29600.0,17.6406,17.6406,17.6256,17.6406,29600.0
2010-07-27 14:40:00,23.4,23.41,23.38,23.39,32500.0,17.6406,17.6482,17.6256,17.6331,32500.0
2010-07-27 14:50:00,23.39,23.4,23.37,23.39,22900.0,17.6331,17.6406,17.618,17.6331,22900.0
2010-07-27 15:00:00,23.39,23.43,23.39,23.41,78000.0,17.6331,17.6632,17.6331,17.6482,78000.0
2010-07-27 15:10:00,23.41,23.42,23.38,23.4,44000.0,17.6482,17.6557,17.6256,17.6406,44000.0
2010-07-27 15:20:00,23.4,23.42,23.38,23.4,62400.0,17.6406,17.6557,17.6256,17.6406,62400.0
2010-07-27 15:30:00,23.41,23.41,23.34,23.35,69100.0,17.6482,17.6482,17.5954,17.6029,69100.0
2010-07-27 15:40:00,23.35,23.41,23.34,23.4,94000.0,17.6029,17.6482,17.5954,17.6406,94000.0
2010-07-27 15:50:00,23.4,23.47,23.39,23.43,293700.0,17.6406,17.6934,17.6331,17.6632,293700.0
2010-07-28 09:30:00,23.3,23.52,23.3,23.39,42600.0,17.5652,17.7311,17.5652,17.6331,42600.0
2010-07-28 09:40:00,23.38,23.54,23.33,23.33,38700.0,17.6256,17.7462,17.5879,17.5879,38700.0
2010-07-28 09:50:00,23.33,23.39,23.24,23.39,16100.0,17.5879,17.6331,17.52,17.6331,16100.0
2010-07-28 10:00:00,23.38,23.45,23.31,23.31,20600.0,17.6256,17.6783,17.5728,17.5728,20600.0
2010-07-28 10:10:00,23.3,23.47,23.3,23.47,16600.0,17.5652,17.6934,17.5652,17.6934,16600.0
2010-07-28 10:20:00,23.47,23.47,23.36,23.39,10000.0,17.6934,17.6934,17.6105,17.6331,10000.0
2010-07-28 10:30:00,23.39,23.4,23.3,23.32,22000.0,17.6331,17.6406,17.5652,17.5803,22000.0
2010-07-28 10:40:00,23.32,23.36,23.3,23.34,20500.0,17.5803,17.6105,17.5652,17.5954,20500.0
2010-07-28 10:50:00,23.34,23.36,23.31,23.36,17000.0,17.5954,17.6105,17.5728,17.6105,17000.0
2010-07-28 11:00:00,23.37,23.37,23.31,23.32,15500.0,17.618,17.618,17.5728,17.5803,15500.0
2010-07-28 11:10:00,23.33,23.41,23.3,23.31,18100.0,17.5879,17.6482,17.5652,17.5728,18100.0
2010-07-28 11:20:00,23.3,23.33,23.27,23.27,13100.0,17.5652,17.5879,17.5426,17.5426,13100.0
2010-07-28 11:30:00,23.26,23.36,23.25,23.31,18700.0,17.5351,17.6105,17.5275,17.5728,18700.0
2010-07-28 11:40:00,23.31,23.36,23.29,23.32,14800.0,17.5728,17.6105,17.5577,17.5803,14800.0
2010-07-28 11:50:00,23.32,23.33,23.26,23.26,17800.0,17.5803,17.5879,17.5351,17.5351,17800.0
2010-07-28 12:00:00,23.26,23.31,23.25,23.31,8200.0,17.5351,17.5728,17.5275,17.5728,8200.0
2010-07-28 12:10:00,23.3,23.3,23.25,23.27,24700.0,17.5652,17.5652,17.5275,17.5426,24700.0
2010-07-28 12:20:00,23.28,23.29,23.26,23.28,18000.0,17.5502,17.5577,17.5351,17.5502,18000.0
2010-07-28 12:30:00,23.28,23.29,23.27,23.28,6500.0,17.5502,17.5577,17.5426,17.5502,6500.0
2010-07-28 12:40:00,23.28,23.29,23.27,23.27,12100.0,17.5502,17.5577,17.5426,17.5426,12100.0
2010-07-28 12:50:00,23.27,23.36,23.27,23.36,26000.0,17.5426,17.6105,17.5426,17.6105,26000.0
2010-07-28 13:00:00,23.36,23.37,23.29,23.35,22500.0,17.6105,17.618,17.5577,17.6029,22500.0
2010-07-28 13:10:00,23.35,23.36,23.32,23.33,25000.0,17.6029,17.6105,17.5803,17.5879,25000.0
2010-07-28 13:20:00,23.33,23.33,23.29,23.31,17700.0,17.5879,17.5879,17.5577,17.5728,17700.0
2010-07-28 13:30:00,23.31,23.31,23.25,23.26,44200.0,17.5728,17.5728,17.5275,17.5351,44200.0
2010-07-28 13:40:00,23.26,23.31,23.25,23.29,35100.0,17.5351,17.5728,17.5275,17.5577,35100.0
2010-07-28 13:50:00,23.28,23.3,23.24,23.26,55100.0,17.5502,17.5652,17.52,17.5351,55100.0
2010-07-28 14:00:00,23.26,23.32,23.25,23.29,30600.0,17.5351,17.5803,17.5275,17.5577,30600.0
2010-07-28 14:10:00,23.29,23.29,23.19,23.19,26800.0,17.5577,17.5577,17.4823,17.4823,26800.0
2010-07-28 14:20:00,23.19,23.28,23.19,23.25,43000.0,17.4823,17.5502,17.4823,17.5275,43000.0
2010-07-28 14:30:00,23.25,23.27,23.21,23.24,23700.0,17.5275,17.5426,17.4974,17.52,23700.0
2010-07-28 14:40:00,23.24,23.25,23.2,23.22,33400.0,17.52,17.5275,17.4899,17.5049,33400.0
2010-07-28 14:50:00,23.21,23.27,23.2,23.22,26800.0,17.4974,17.5426,17.4899,17.5049,26800.0
2010-07-28 15:00:00,23.22,23.23,23.16,23.17,54000.0,17.5049,17.5125,17.4597,17.4672,54000.0
2010-07-28 15:10:00,23.17,23.18,23.14,23.15,57700.0,17.4672,17.4748,17.4446,17.4522,57700.0
2010-07-28 15:20:00,23.15,23.18,23.14,23.18,39000.0,17.4522,17.4748,17.4446,17.4748,39000.0
2010-07-28 15:30:00,23.19,23.23,23.18,23.21,38800.0,17.4823,17.5125,17.4748,17.4974,38800.0
2010-07-28 15:40:00,23.21,23.24,23.18,23.19,79700.0,17.4974,17.52,17.4748,17.4823,79700.0
2010-07-28 15:50:00,23.19,23.22,23.17,23.18,140700.0,17.4823,17.5049,17.4672,17.4748,140700.0
2010-07-29 09:30:00,23.27,23.27,22.81,23.18,196400.0,17.5426,17.5426,17.1958,17.4748,196400.0
2010-07-29 09:40:00,23.18,23.28,23.06,23.06,150300.0,17.4748,17.5502,17.3843,17.3843,150300.0
2010-07-29 09:50:00,23.07,23.09,22.98,23.0,44300.0,17.3919,17.4069,17.324,17.3391,44300.0
2010-07-29 10:00:00,23.01,23.01,22.8,22.83,50200.0,17.3466,17.3466,17.1883,17.2109,50200.0
2010-07-29 10:10:00,22.82,22.89,22.79,22.89,50000.0,17.2034,17.2562,17.1808,17.2562,50000.0
2010-07-29 10:20:00,22.88,22.88,22.78,22.8,64000.0,17.2486,17.2486,17.1732,17.1883,64000.0
2010-07-29 10:30:00,22.8,22.81,22.69,22.75,104100.0,17.1883,17.1958,17.1054,17.1506,104100.0
2010-07-29 10:40:00,22.75,22.82,22.71,22.8,82500.0,17.1506,17.2034,17.1205,17.1883,82500.0
2010-07-29 10:50:00,22.81,22.81,22.6,22.6,90200.0,17.1958,17.1958,17.0375,17.0375,90200.0
2010-07-29 11:00:00,22.61,22.61,22.48,22.48,99000.0,17.0451,17.0451,16.9471,16.9471,99000.0
2010-07-29 11:10:00,22.47,22.6,22.45,22.5,105600.0,16.9395,17.0375,16.9245,16.9621,105600.0
2010-07-29 11:20:00,22.5,22.53,22.45,22.46,81000.0,16.9621,16.9848,16.9245,16.932,81000.0
2010-07-29 11:30:00,22.47,22.47,22.38,22.43,128200.0,16.9395,16.9395,16.8717,16.9094,128200.0
2010-07-29 11:40:00,22.43,22.43,22.4,22.42,37400.0,16.9094,16.9094,16.8868,16.9018,37400.0
2010-07-29 11:50:00,22.42,22.44,22.33,22.33,69500.0,16.9018,16.9169,16.834,16.834,69500.0
2010-07-29 12:00:00,22.33,22.4,22.3,22.39,69700.0,16.834,16.8868,16.8114,16.8792,69700.0
2010-07-29 12:10:00,22.4,22.4,22.35,22.35,36400.0,16.8868,16.8868,16.8491,16.8491,36400.0
2010-07-29 12:20:00,22.36,22.36,22.3,22.33,24300.0,16.8566,16.8566,16.8114,16.834,24300.0
2010-07-29 12:30:00,22.33,22.33,22.26,22.26,27800.0,16.834,16.834,16.7812,16.7812,27800.0
2010-07-29 12:40:00,22.26,22.36,22.25,22.29,57300.0,16.7812,16.8566,16.7737,16.8038,57300.0
2010-07-29 12:50:00,22.29,22.39,22.26,22.39,42000.0,16.8038,16.8792,16.7812,16.8792,42000.0
2010-07-29 13:00:00,22.38,22.44,22.35,22.41,21000.0,16.8717,16.9169,16.8491,16.8943,21000.0
2010-07-29 13:10:00,22.41,22.42,22.36,22.39,29100.0,16.8943,16.9018,16.8566,16.8792,29100.0
2010-07-29 13:20:00,22.4,22.44,22.37,22.44,21500.0,16.8868,16.9169,16.8641,16.9169,21500.0
2010-07-29 13:30:00,22.44,22.48,22.43,22.46,25700.0,16.9169,16.9471,16.9094,16.932,25700.0
2010-07-29 13:40:00,22.47,22.5,22.42,22.43,29100.0,16.9395,16.9621,16.9018,16.9094,29100.0
2010-07-29 13:50:00,22.43,22.44,22.32,22.32,74700.0,16.9094,16.9169,16.8264,16.8264,74700.0
2010-07-29 14:00:00,22.32,22.35,22.21,22.24,71700.0,16.8264,16.8491,16.7435,16.7661,71700.0
2010-07-29 14:10:00,22.24,22.37,22.21,22.36,78300.0,16.7661,16.8641,16.7435,16.8566,78300.0
2010-07-29 14:20:00,22.37,22.48,22.37,22.48,35500.0,16.8641,16.9471,16.8641,16.9471,35500.0
2010-07-29 14:30:00,22.48,22.5,22.44,22.48,42000.0,16.9471,16.9621,16.9169,16.9471,42000.0
2010-07-29 14:40:00,22.48,22.56,22.48,22.5,57300.0,16.9471,17.0074,16.9471,16.9621,57300.0
2010-07-29 14:50:00,22.5,22.52,22.46,22.5,68500.0,16.9621,16.9772,16.932,16.9621,68500.0
2010-07-29 15:00:00,22.49,22.5,22.44,22.48,64900.0,16.9546,16.9621,16.9169,16.9471,64900.0
2010-07-29 15:10:00,22.48,22.55,22.47,22.51,68700.0,16.9471,16.9998,16.9395,16.9697,68700.0
2010-07-29 15:20:00,22.52,22.58,22.49,22.5,103300.0,16.9772,17.0225,16.9546,16.9621,103300.0
2010-07-29 15:30:00,22.5,22.54,22.46,22.46,93400.0,16.9621,16.9923,16.932,16.932,93400.0
2010-07-29 15:40:00,22.46,22.5,22.4,22.43,132500.0,16.932,16.9621,16.8868,16.9094,132500.0
2010-07-29 15:50:00,22.43,22.47,22.41,22.43,224600.0,16.9094,16.9395,16.8943,16.9094,224600.0
2010-07-30 09:30:00,22.23,22.23,21.96,22.07,84100.0,16.7586,16.7586,16.5551,16.638,84100.0
2010-07-30 09:40:00,22.07,22.28,22.07,22.21,48100.0,16.638,16.7963,16.638,16.7435,48100.0
2010-07-30 09:50:00,22.21,22.31,22.11,22.3,35200.0,16.7435,16.8189,16.6681,16.8114,35200.0
2010-07-30 10:00:00,22.3,22.43,22.29,22.3,30500.0,16.8114,16.9094,16.8038,16.8114,30500.0
2010-07-30 10:10:00,22.29,22.38,22.25,22.26,26700.0,16.8038,16.8717,16.7737,16.7812,26700.0
2010-07-30 10:20:00,22.26,22.33,22.24,22.24,25700.0,16.7812,16.834,16.7661,16.7661,25700.0
2010-07-30 10:30:00,22.24,22.34,22.24,22.24,54700.0,16.7661,16.8415,16.7661,16.7661,54700.0
2010-07-30 10:40:00,22.25,22.36,22.24,22.33,33500.0,16.7737,16.8566,16.7661,16.834,33500.0
2010-07-30 10:50:00,22.33,22.35,22.24,22.26,47900.0,16.834,16.8491,16.7661,16.7812,47900.0
2010-07-30 11:00:00,22.27,22.29,22.22,22.25,35900.0,16.7888,16.8038,16.7511,16.7737,35900.0
2010-07-30 11:10:00,22.26,22.26,22.18,22.22,34900.0,16.7812,16.7812,16.7209,16.7511,34900.0
2010-07-30 11:20:00,22.22,22.23,22.09,22.18,54600.0,16.7511,16.7586,16.6531,16.7209,54600.0
2010-07-30 11:30:00,22.19,22.24,22.15,22.19,36800.0,16.7284,16.7661,16.6983,16.7284,36800.0
2010-07-30 11:40:00,22.2,22.23,22.18,22.2,41000.0,16.736,16.7586,16.7209,16.736,41000.0
2010-07-30 11:50:00,22.21,22.28,22.21,22.26,44400.0,16.7435,16.7963,16.7435,16.7812,44400.0
2010-07-30 12:00:00,22.26,22.36,22.26,22.34,64800.0,16.7812,16.8566,16.7812,16.8415,64800.0
2010-07-30 12:10:00,22.34,22.34,22.25,22.32,20000.0,16.8415,16.8415,16.7737,16.8264,20000.0
2010-07-30 12:20:00,22.31,22.35,22.29,22.3,13300.0,16.8189,16.8491,16.8038,16.8114,13300.0
2010-07-30 12:30:00,22.31,22.36,22.29,22.36,19400.0,16.8189,16.8566,16.8038,16.8566,19400.0
2010-07-30 12:40:00,22.35,22.38,22.33,22.35,16500.0,16.8491,16.8717,16.834,16.8491,16500.0
2010-07-30 12:50:00,22.34,22.42,22.32,22.42,23700.0,16.8415,16.9018,16.8264,16.9018,23700.0
2010-07-30 13:00:00,22.42,22.44,22.41,22.44,23300.0,16.9018,16.9169,16.8943,16.9169,23300.0
2010-07-30 13:10:00,22.44,22.44,22.37,22.42,34200.0,16.9169,16.9169,16.8641,16.9018,34200.0
2010-07-30 13:20:00,22.42,22.46,22.39,22.45,58500.0,16.9018,16.932,16.8792,16.9245,58500.0
2010-07-30 13:30:00,22.45,22.45,22.39,22.42,48900.0,16.9245,16.9245,16.8792,16.9018,48900.0
2010-07-30 13:40:00,22.42,22.45,22.41,22.44,53100.0,16.9018,16.9245,16.8943,16.9169,53100.0
2010-07-30 13:50:00,22.45,22.47,22.41,22.42,47800.0,16.9245,16.9395,16.8943,16.9018,47800.0
2010-07-30 14:00:00,22.42,22.46,22.41,22.44,74300.0,16.9018,16.932,16.8943,16.9169,74300.0
2010-07-30 14:10:00,22.44,22.54,22.42,22.51,167100.0,16.9169,16.9923,16.9018,16.9697,167100.0
2010-07-30 14:20:00,22.52,22.58,22.5,22.57,90000.0,16.9772,17.0225,16.9621,17.0149,90000.0
2010-07-30 14:30:00,22.56,22.59,22.48,22.48,39400.0,17.0074,17.03,16.9471,16.9471,39400.0
2010-07-30 14:40:00,22.49,22.59,22.49,22.54,41400.0,16.9546,17.03,16.9546,16.9923,41400.0
2010-07-30 14:50:00,22.53,22.56,22.49,22.51,47800.0,16.9848,17.0074,16.9546,16.9697,47800.0
2010-07-30 15:00:00,22.51,22.63,22.51,22.63,102400.0,16.9697,17.0601,16.9697,17.0601,102400.0
2010-07-30 15:10:00,22.62,22.72,22.62,22.7,119100.0,17.0526,17.128,17.0526,17.1129,119100.0
2010-07-30 15:20:00,22.7,22.82,22.7,22.81,130900.0,17.1129,17.2034,17.1129,17.1958,130900.0
2010-07-30 15:30:00,22.81,22.81,22.73,22.77,147100.0,17.1958,17.1958,17.1355,17.1657,147100.0
2010-07-30 15:40:00,22.78,22.81,22.63,22.63,194500.0,17.1732,17.1958,17.0601,17.0601,194500.0
2010-07-30 15:50:00,22.62,22.72,22.59,22.67,473600.0,17.0526,17.128,17.03,17.0903,473600.0
2010-08-02 09:30:00,23.81,23.81,23.12,23.52,337800.0,17.9497,17.9497,17.4295,17.7311,337800.0
2010-08-02 09:40:00,23.51,23.54,23.19,23.32,257200.0,17.7236,17.7462,17.4823,17.5803,257200.0
2010-08-02 09:50:00,23.32,23.43,23.31,23.39,235200.0,17.5803,17.6632,17.5728,17.6331,235200.0
2010-08-02 10:00:00,23.39,23.62,23.38,23.51,227900.0,17.6331,17.8065,17.6256,17.7236,227900.0
2010-08-02 10:10:00,23.5,23.58,23.46,23.48,159900.0,17.716,17.7763,17.6859,17.7009,159900.0
2010-08-02 10:20:00,23.49,23.57,23.48,23.49,123900.0,17.7085,17.7688,17.7009,17.7085,123900.0
2010-08-02 10:30:00,23.49,23.63,23.47,23.6,111900.0,17.7085,17.814,17.6934,17.7914,111900.0
2010-08-02 10:40:00,23.61,23.66,23.49,23.53,120200.0,17.7989,17.8366,17.7085,17.7386,120200.0
2010-08-02 10:50:00,23.52,23.61,23.52,23.53,90900.0,17.7311,17.7989,17.7311,17.7386,90900.0
2010-08-02 11:00:00,23.53,23.55,23.5,23.52,59000.0,17.7386,17.7537,17.716,17.7311,59000.0
2010-08-02 11:10:00,23.52,23.52,23.47,23.47,56000.0,17.7311,17.7311,17.6934,17.6934,56000.0
2010-08-02 11:20:00,23.46,23.54,23.43,23.51,91100.0,17.6859,17.7462,17.6632,17.7236,91100.0
2010-08-02 11:30:00,23.51,23.66,23.51,23.62,98100.0,17.7236,17.8366,17.7236,17.8065,98100.0
2010-08-02 11:40:00,23.61,23.63,23.49,23.49,57400.0,17.7989,17.814,17.7085,17.7085,57400.0
2010-08-02 11:50:00,23.49,23.53,23.45,23.53,59300.0,17.7085,17.7386,17.6783,17.7386,59300.0
2010-08-02 12:00:00,23.52,23.53,23.31,23.31,92900.0,17.7311,17.7386,17.5728,17.5728,92900.0
2010-08-02 12:10:00,23.32,23.32,23.23,23.23,80500.0,17.5803,17.5803,17.5125,17.5125,80500.0
2010-08-02 12:20:00,23.24,23.25,23.19,23.19,64100.0,17.52,17.5275,17.4823,17.4823,64100.0
2010-08-02 12:30:00,23.18,23.24,23.16,23.18,65000.0,17.4748,17.52,17.4597,17.4748,65000.0
2010-08-02 12:40:00,23.19,23.19,23.11,23.12,47800.0,17.4823,17.4823,17.422,17.4295,47800.0
2010-08-02 12:50:00,23.12,23.2,23.1,23.15,77800.0,17.4295,17.4899,17.4145,17.4522,77800.0
2010-08-02 13:00:00,23.16,23.23,23.16,23.2,37500.0,17.4597,17.5125,17.4597,17.4899,37500.0
2010-08-02 13:10:00,23.2,23.23,23.18,23.18,37300.0,17.4899,17.5125,17.4748,17.4748,37300.0
2010-08-02 13:20:00,23.19,23.21,23.11,23.19,167200.0,17.4823,17.4974,17.422,17.4823,167200.0
2010-08-02 13:30:00,23.19,23.19,23.15,23.17,78400.0,17.4823,17.4823,17.4522,17.4672,78400.0
2010-08-02 13:40:00,23.17,23.18,23.17,23.18,63300.0,17.4672,17.4748,17.4672,17.4748,63300.0
2010-08-02 13:50:00,23.17,23.18,23.15,23.15,103900.0,17.4672,17.4748,17.4522,17.4522,103900.0
2010-08-02 14:00:00,23.16,23.22,23.16,23.21,50700.0,17.4597,17.5049,17.4597,17.4974,50700.0
2010-08-02 14:10:00,23.2,23.21,23.11,23.11,47600.0,17.4899,17.4974,17.422,17.422,47600.0
2010-08-02 14:20:00,23.11,23.11,23.04,23.05,63100.0,17.422,17.422,17.3692,17.3768,63100.0
2010-08-02 14:30:00,23.05,23.09,23.04,23.09,59900.0,17.3768,17.4069,17.3692,17.4069,59900.0
2010-08-02 14:40:00,23.09,23.11,23.06,23.09,68200.0,17.4069,17.422,17.3843,17.4069,68200.0
2010-08-02 14:50:00,23.1,23.1,23.07,23.08,63600.0,17.4145,17.4145,17.3919,17.3994,63600.0
2010-08-02 15:00:00,23.09,23.1,23.06,23.1,62200.0,17.4069,17.4145,17.3843,17.4145,62200.0
2010-08-02 15:10:00,23.1,23.1,23.04,23.06,87900.0,17.4145,17.4145,17.3692,17.3843,87900.0
2010-08-02 15:20:00,23.06,23.07,23.01,23.01,116400.0,17.3843,17.3919,17.3466,17.3466,116400.0
2010-08-02 15:30:00,23.02,23.04,22.97,23.01,196900.0,17.3542,17.3692,17.3165,17.3466,196900.0
2010-08-02 15:40:00,23.01,23.1,22.98,22.98,178300.0,17.3466,17.4145,17.324,17.324,178300.0
2010-08-02 15:50:00,22.98,23.0,22.95,22.99,274600.0,17.324,17.3391,17.3014,17.3315,274600.0
2010-08-03 09:30:00,22.94,23.08,22.82,22.89,73000.0,17.2938,17.3994,17.2034,17.2562,73000.0
2010-08-03 09:40:00,22.89,22.93,22.75,22.83,69500.0,17.2562,17.2863,17.1506,17.2109,69500.0
2010-08-03 09:50:00,22.82,22.89,22.77,22.84,107300.0,17.2034,17.2562,17.1657,17.2185,107300.0
2010-08-03 10:00:00,22.83,22.9,22.75,22.9,111100.0,17.2109,17.2637,17.1506,17.2637,111100.0
2010-08-03 10:10:00,22.9,23.0,22.89,22.93,107900.0,17.2637,17.3391,17.2562,17.2863,107900.0
2010-08-03 10:20:00,22.92,23.03,22.92,22.96,74400.0,17.2788,17.3617,17.2788,17.3089,74400.0
2010-08-03 10:30:00,22.96,23.07,22.92,23.01,107200.0,17.3089,17.3919,17.2788,17.3466,107200.0
2010-08-03 10:40:00,23.01,23.15,22.94,23.15,116900.0,17.3466,17.4522,17.2938,17.4522,116900.0
2010-08-03 10:50:00,23.15,23.22,23.14,23.17,36200.0,17.4522,17.5049,17.4446,17.4672,36200.0
2010-08-03 11:00:00,23.17,23.23,23.16,23.2,41200.0,17.4672,17.5125,17.4597,17.4899,41200.0
2010-08-03 11:10:00,23.19,23.36,23.19,23.36,97700.0,17.4823,17.6105,17.4823,17.6105,97700.0
2010-08-03 11:20:00,23.36,23.42,23.35,23.39,45100.0,17.6105,17.6557,17.6029,17.6331,45100.0
2010-08-03 11:30:00,23.39,23.47,23.39,23.43,63800.0,17.6331,17.6934,17.6331,17.6632,63800.0
2010-08-03 11:40:00,23.43,23.5,23.3,23.3,46200.0,17.6632,17.716,17.5652,17.5652,46200.0
2010-08-03 11:50:00,23.3,23.31,23.18,23.18,115800.0,17.5652,17.5728,17.4748,17.4748,115800.0
2010-08-03 12:00:00,23.18,23.22,23.17,23.21,37200.0,17.4748,17.5049,17.4672,17.4974,37200.0
2010-08-03 12:10:00,23.21,23.26,23.2,23.25,26300.0,17.4974,17.5351,17.4899,17.5275,26300.0
2010-08-03 12:20:00,23.25,23.34,23.25,23.26,31100.0,17.5275,17.5954,17.5275,17.5351,31100.0
2010-08-03 12:30:00,23.26,23.34,23.24,23.25,48300.0,17.5351,17.5954,17.52,17.5275,48300.0
2010-08-03 12:40:00,23.26,23.27,23.23,23.24,45200.0,17.5351,17.5426,17.5125,17.52,45200.0
2010-08-03 12:50:00,23.24,23.35,23.24,23.32,27300.0,17.52,17.6029,17.52,17.5803,27300.0
2010-08-03 13:00:00,23.32,23.39,23.32,23.38,48900.0,17.5803,17.6331,17.5803,17.6256,48900.0
2010-08-03 13:10:00,23.38,23.45,23.38,23.38,42500.0,17.6256,17.6783,17.6256,17.6256,42500.0
2010-08-03 13:20:00,23.38,23.4,23.35,23.37,28400.0,17.6256,17.6406,17.6029,17.618,28400.0
2010-08-03 13:30:00,23.37,23.45,23.36,23.36,68800.0,17.618,17.6783,17.6105,17.6105,68800.0
2010-08-03 13:40:00,23.37,23.49,23.36,23.47,34700.0,17.618,17.7085,17.6105,17.6934,34700.0
2010-08-03 13:50:00,23.47,23.5,23.47,23.49,45400.0,17.6934,17.716,17.6934,17.7085,45400.0
2010-08-03 14:00:00,23.48,23.5,23.48,23.49,40300.0,17.7009,17.716,17.7009,17.7085,40300.0
2010-08-03 14:10:00,23.5,23.5,23.46,23.5,52400.0,17.716,17.716,17.6859,17.716,52400.0
2010-08-03 14:20:00,23.49,23.53,23.48,23.5,71400.0,17.7085,17.7386,17.7009,17.716,71400.0
2010-08-03 14:30:00,23.51,23.52,23.47,23.5,59300.0,17.7236,17.7311,17.6934,17.716,59300.0
2010-08-03 14:40:00,23.5,23.5,23.44,23.44,75000.0,17.716,17.716,17.6708,17.6708,75000.0
2010-08-03 14:50:00,23.45,23.45,23.39,23.42,84500.0,17.6783,17.6783,17.6331,17.6557,84500.0
2010-08-03 15:00:00,23.42,23.42,23.31,23.36,108500.0,17.6557,17.6557,17.5728,17.6105,108500.0
2010-08-03 15:10:00,23.36,23.36,23.28,23.28,67200.0,17.6105,17.6105,17.5502,17.5502,67200.0
2010-08-03 15:20:00,23.28,23.39,23.27,23.38,77200.0,17.5502,17.6331,17.5426,17.6256,77200.0
2010-08-03 15:30:00,23.38,23.39,23.34,23.34,83200.0,17.6256,17.6331,17.5954,17.5954,83200.0
2010-08-03 15:40:00,23.34,23.36,23.23,23.23,134000.0,17.5954,17.6105,17.5125,17.5125,134000.0
2010-08-03 15:50:00,23.23,23.24,23.17,23.21,359600.0,17.5125,17.52,17.4672,17.4974,359600.0
2010-08-04 09:30:00,23.32,23.41,23.22,23.3,41600.0,17.5803,17.6482,17.5049,17.5652,41600.0
2010-08-04 09:40:00,23.3,23.3,23.03,23.03,52700.0,17.5652,17.5652,17.3617,17.3617,52700.0
2010-08-04 09:50:00,23.03,23.04,22.95,23.0,50500.0,17.3617,17.3692,17.3014,17.3391,50500.0
2010-08-04 10:00:00,23.01,23.09,22.94,22.95,87500.0,17.3466,17.4069,17.2938,17.3014,87500.0
2010-08-04 10:10:00,22.95,23.01,22.92,22.92,70400.0,17.3014,17.3466,17.2788,17.2788,70400.0
2010-08-04 10:20:00,22.92,22.92,22.87,22.88,76300.0,17.2788,17.2788,17.2411,17.2486,76300.0
2010-08-04 10:30:00,22.88,22.9,22.83,22.9,85300.0,17.2486,17.2637,17.2109,17.2637,85300.0
2010-08-04 10:40:00,22.9,22.91,22.85,22.89,122900.0,17.2637,17.2712,17.226,17.2562,122900.0
2010-08-04 10:50:00,22.89,22.89,22.84,22.84,89300.0,17.2562,17.2562,17.2185,17.2185,89300.0
2010-08-04 11:00:00,22.84,22.86,22.81,22.81,82600.0,17.2185,17.2335,17.1958,17.1958,82600.0
2010-08-04 11:10:00,22.81,22.81,22.76,22.8,43200.0,17.1958,17.1958,17.1582,17.1883,43200.0
2010-08-04 11:20:00,22.79,22.85,22.79,22.84,62700.0,17.1808,17.226,17.1808,17.2185,62700.0
2010-08-04 11:30:00,22.84,22.87,22.8,22.81,57000.0,17.2185,17.2411,17.1883,17.1958,57000.0
2010-08-04 11:40:00,22.8,22.82,22.79,22.82,29100.0,17.1883,17.2034,17.1808,17.2034,29100.0
2010-08-04 11:50:00,22.82,22.85,22.79,22.8,45500.0,17.2034,17.226,17.1808,17.1883,45500.0
2010-08-04 12:00:00,22.81,22.85,22.8,22.85,36100.0,17.1958,17.226,17.1883,17.226,36100.0
2010-08-04 12:10:00,22.85,22.85,22.82,22.82,68000.0,17.226,17.226,17.2034,17.2034,68000.0
2010-08-04 12:20:00,22.82,22.84,22.82,22.83,45500.0,17.2034,17.2185,17.2034,17.2109,45500.0
2010-08-04 12:30:00,22.83,22.84,22.82,22.83,31900.0,17.2109,17.2185,17.2034,17.2109,31900.0
2010-08-04 12:40:00,22.83,22.94,22.83,22.92,48100.0,17.2109,17.2938,17.2109,17.2788,48100.0
2010-08-04 12:50:00,22.92,22.99,22.92,22.99,32200.0,17.2788,17.3315,17.2788,17.3315,32200.0
2010-08-04 13:00:00,22.98,22.99,22.94,22.95,40000.0,17.324,17.3315,17.2938,17.3014,40000.0
2010-08-04 13:10:00,22.96,22.96,22.94,22.94,19900.0,17.3089,17.3089,17.2938,17.2938,19900.0
2010-08-04 13:20:00,22.94,22.96,22.91,22.92,36100.0,17.2938,17.3089,17.2712,17.2788,36100.0
2010-08-04 13:30:00,22.93,22.97,22.91,22.94,39700.0,17.2863,17.3165,17.2712,17.2938,39700.0
2010-08-04 13:40:00,22.94,22.95,22.93,22.95,16100.0,17.2938,17.3014,17.2863,17.3014,16100.0
2010-08-04 13:50:00,22.95,22.97,22.92,22.94,32700.0,17.3014,17.3165,17.2788,17.2938,32700.0
2010-08-04 14:00:00,22.94,23.02,22.93,23.02,54700.0,17.2938,17.3542,17.2863,17.3542,54700.0
2010-08-04 14:10:00,23.02,23.1,23.02,23.08,82200.0,17.3542,17.4145,17.3542,17.3994,82200.0
2010-08-04 14:20:00,23.07,23.11,23.05,23.11,25800.0,17.3919,17.422,17.3768,17.422,25800.0
2010-08-04 14:30:00,23.12,23.12,23.07,23.08,40000.0,17.4295,17.4295,17.3919,17.3994,40000.0
2010-08-04 14:40:00,23.09,23.16,23.09,23.16,59300.0,17.4069,17.4597,17.4069,17.4597,59300.0
2010-08-04 14:50:00,23.16,23.21,23.15,23.18,53800.0,17.4597,17.4974,17.4522,17.4748,53800.0
2010-08-04 15:00:00,23.18,23.2,23.16,23.18,51100.0,17.4748,17.4899,17.4597,17.4748,51100.0
2010-08-04 15:10:00,23.17,23.23,23.17,23.2,68200.0,17.4672,17.5125,17.4672,17.4899,68200.0
2010-08-04 15:20:00,23.21,23.21,23.18,23.18,59900.0,17.4974,17.4974,17.4748,17.4748,59900.0
2010-08-04 15:30:00,23.18,23.21,23.15,23.17,68700.0,17.4748,17.4974,17.4522,17.4672,68700.0
2010-08-04 15:40:00,23.17,23.21,23.15,23.21,72400.0,17.4672,17.4974,17.4522,17.4974,72400.0
2010-08-04 15:50:00,23.21,23.21,23.14,23.17,230800.0,17.4974,17.4974,17.4446,17.4672,230800.0
2010-08-05 09:30:00,23.0,23.12,22.77,22.8,50400.0,17.3391,17.4295,17.1657,17.1883,50400.0
2010-08-05 09:40:00,22.82,22.98,22.82,22.95,42100.0,17.2034,17.324,17.2034,17.3014,42100.0
2010-08-05 09:50:00,22.95,23.11,22.95,23.08,59800.0,17.3014,17.422,17.3014,17.3994,59800.0
2010-08-05 10:00:00,23.06,23.11,23.05,23.09,43600.0,17.3843,17.422,17.3768,17.4069,43600.0
2010-08-05 10:10:00,23.09,23.18,23.07,23.07,32900.0,17.4069,17.4748,17.3919,17.3919,32900.0
2010-08-05 10:20:00,23.07,23.23,23.07,23.19,31600.0,17.3919,17.5125,17.3919,17.4823,31600.0
2010-08-05 10:30:00,23.19,23.19,23.11,23.12,32700.0,17.4823,17.4823,17.422,17.4295,32700.0
2010-08-05 10:40:00,23.12,23.2,23.12,23.19,40300.0,17.4295,17.4899,17.4295,17.4823,40300.0
2010-08-05 10:50:00,23.18,23.18,23.07,23.08,33500.0,17.4748,17.4748,17.3919,17.3994,33500.0
2010-08-05 11:00:00,23.06,23.17,23.05,23.15,65200.0,17.3843,17.4672,17.3768,17.4522,65200.0
2010-08-05 11:10:00,23.15,23.23,23.14,23.18,56900.0,17.4522,17.5125,17.4446,17.4748,56900.0
2010-08-05 11:20:00,23.18,23.18,23.15,23.16,14600.0,17.4748,17.4748,17.4522,17.4597,14600.0
2010-08-05 11:30:00,23.17,23.19,23.14,23.15,19300.0,17.4672,17.4823,17.4446,17.4522,19300.0
2010-08-05 11:40:00,23.15,23.15,23.07,23.08,25100.0,17.4522,17.4522,17.3919,17.3994,25100.0
2010-08-05 11:50:00,23.07,23.09,23.04,23.05,23900.0,17.3919,17.4069,17.3692,17.3768,23900.0
2010-08-05 12:00:00,23.05,23.14,23.05,23.1,23300.0,17.3768,17.4446,17.3768,17.4145,23300.0
2010-08-05 12:10:00,23.09,23.09,23.07,23.07,14700.0,17.4069,17.4069,17.3919,17.3919,14700.0
2010-08-05 12:20:00,23.07,23.08,23.06,23.07,15100.0,17.3919,17.3994,17.3843,17.3919,15100.0
2010-08-05 12:30:00,23.07,23.14,23.06,23.14,22200.0,17.3919,17.4446,17.3843,17.4446,22200.0
2010-08-05 12:40:00,23.14,23.17,23.14,23.16,12700.0,17.4446,17.4672,17.4446,17.4597,12700.0
2010-08-05 12:50:00,23.17,23.18,23.14,23.18,11300.0,17.4672,17.4748,17.4446,17.4748,11300.0
2010-08-05 13:00:00,23.17,23.19,23.13,23.13,15400.0,17.4672,17.4823,17.4371,17.4371,15400.0
2010-08-05 13:10:00,23.13,23.14,23.12,23.12,7900.0,17.4371,17.4446,17.4295,17.4295,7900.0
2010-08-05 13:20:00,23.12,23.18,23.12,23.18,13300.0,17.4295,17.4748,17.4295,17.4748,13300.0
2010-08-05 13:30:00,23.17,23.2,23.17,23.18,12000.0,17.4672,17.4899,17.4672,17.4748,12000.0
2010-08-05 13:40:00,23.18,23.2,23.17,23.18,12200.0,17.4748,17.4899,17.4672,17.4748,12200.0
2010-08-05 13:50:00,23.18,23.23,23.17,23.2,46600.0,17.4748,17.5125,17.4672,17.4899,46600.0
2010-08-05 14:00:00,23.2,23.2,23.12,23.12,20500.0,17.4899,17.4899,17.4295,17.4295,20500.0
2010-08-05 14:10:00,23.12,23.13,23.11,23.11,16300.0,17.4295,17.4371,17.422,17.422,16300.0
2010-08-05 14:20:00,23.12,23.13,23.09,23.1,23600.0,17.4295,17.4371,17.4069,17.4145,23600.0
2010-08-05 14:30:00,23.09,23.1,23.07,23.08,25000.0,17.4069,17.4145,17.3919,17.3994,25000.0
2010-08-05 14:40:00,23.07,23.14,23.07,23.11,23000.0,17.3919,17.4446,17.3919,17.422,23000.0
2010-08-05 14:50:00,23.12,23.12,23.07,23.09,34500.0,17.4295,17.4295,17.3919,17.4069,34500.0
2010-08-05 15:00:00,23.09,23.16,23.08,23.16,45300.0,17.4069,17.4597,17.3994,17.4597,45300.0
2010-08-05 15:10:00,23.16,23.2,23.12,23.15,69000.0,17.4597,17.4899,17.4295,17.4522,69000.0
2010-08-05 15:20:00,23.15,23.19,23.14,23.18,29500.0,17.4522,17.4823,17.4446,17.4748,29500.0
2010-08-05 15:30:00,23.18,23.2,23.16,23.19,71700.0,17.4748,17.4899,17.4597,17.4823,71700.0
2010-08-05 15:40:00,23.18,23.2,23.17,23.19,71000.0,17.4748,17.4899,17.4672,17.4823,71000.0
2010-08-05 15:50:00,23.19,23.22,23.17,23.2,190000.0,17.4823,17.5049,17.4672,17.4899,190000.0
2010-08-06 09:30:00,23.09,23.09,22.85,23.04,46700.0,17.4069,17.4069,17.226,17.3692,46700.0
2010-08-06 09:40:00,23.05,23.26,23.05,23.24,36600.0,17.3768,17.5351,17.3768,17.52,36600.0
2010-08-06 09:50:00,23.23,23.25,23.18,23.19,39600.0,17.5125,17.5275,17.4748,17.4823,39600.0
2010-08-06 10:00:00,23.19,23.25,23.15,23.24,79700.0,17.4823,17.5275,17.4522,17.52,79700.0
2010-08-06 10:10:00,23.25,23.26,23.17,23.2,64000.0,17.5275,17.5351,17.4672,17.4899,64000.0
2010-08-06 10:20:00,23.2,23.22,23.14,23.19,43200.0,17.4899,17.5049,17.4446,17.4823,43200.0
2010-08-06 10:30:00,23.18,23.21,23.16,23.2,32000.0,17.4748,17.4974,17.4597,17.4899,32000.0
2010-08-06 10:40:00,23.2,23.2,22.96,22.96,62600.0,17.4899,17.4899,17.3089,17.3089,62600.0
2010-08-06 10:50:00,22.96,22.96,22.77,22.85,80700.0,17.3089,17.3089,17.1657,17.226,80700.0
2010-08-06 11:00:00,22.85,22.85,22.73,22.75,57700.0,17.226,17.226,17.1355,17.1506,57700.0
2010-08-06 11:10:00,22.76,22.8,22.73,22.73,144000.0,17.1582,17.1883,17.1355,17.1355,144000.0
2010-08-06 11:20:00,22.73,22.73,22.56,22.63,142500.0,17.1355,17.1355,17.0074,17.0601,142500.0
2010-08-06 11:30:00,22.64,22.69,22.61,22.63,81700.0,17.0677,17.1054,17.0451,17.0601,81700.0
2010-08-06 11:40:00,22.64,22.7,22.62,22.65,71400.0,17.0677,17.1129,17.0526,17.0752,71400.0
2010-08-06 11:50:00,22.65,22.74,22.65,22.66,30500.0,17.0752,17.1431,17.0752,17.0828,30500.0
2010-08-06 12:00:00,22.67,22.68,22.63,22.68,45100.0,17.0903,17.0978,17.0601,17.0978,45100.0
2010-08-06 12:10:00,22.68,22.74,22.67,22.74,43500.0,17.0978,17.1431,17.0903,17.1431,43500.0
2010-08-06 12:20:00,22.74,22.74,22.67,22.72,71600.0,17.1431,17.1431,17.0903,17.128,71600.0
2010-08-06 12:30:00,22.73,22.76,22.72,22.76,28700.0,17.1355,17.1582,17.128,17.1582,28700.0
2010-08-06 12:40:00,22.76,22.8,22.76,22.76,36000.0,17.1582,17.1883,17.1582,17.1582,36000.0
2010-08-06 12:50:00,22.76,22.77,22.72,22.76,54300.0,17.1582,17.1657,17.128,17.1582,54300.0
2010-08-06 13:00:00,22.76,22.76,22.7,22.7,31400.0,17.1582,17.1582,17.1129,17.1129,31400.0
2010-08-06 13:10:00,22.7,22.72,22.66,22.66,37100.0,17.1129,17.128,17.0828,17.0828,37100.0
2010-08-06 13:20:00,22.66,22.72,22.66,22.72,27300.0,17.0828,17.128,17.0828,17.128,27300.0
2010-08-06 13:30:00,22.73,22.8,22.73,22.78,33900.0,17.1355,17.1883,17.1355,17.1732,33900.0
2010-08-06 13:40:00,22.78,22.87,22.78,22.82,46300.0,17.1732,17.2411,17.1732,17.2034,46300.0
2010-08-06 13:50:00,22.83,22.84,22.8,22.8,19400.0,17.2109,17.2185,17.1883,17.1883,19400.0
2010-08-06 14:00:00,22.8,22.85,22.78,22.85,31600.0,17.1883,17.226,17.1732,17.226,31600.0
2010-08-06 14:10:00,22.85,22.87,22.81,22.84,48800.0,17.226,17.2411,17.1958,17.2185,48800.0
2010-08-06 14:20:00,22.84,22.9,22.83,22.89,20100.0,17.2185,17.2637,17.2109,17.2562,20100.0
2010-08-06 14:30:00,22.89,22.92,22.86,22.88,25900.0,17.2562,17.2788,17.2335,17.2486,25900.0
2010-08-06 14:40:00,22.88,22.99,22.87,22.98,25200.0,17.2486,17.3315,17.2411,17.324,25200.0
2010-08-06 14:50:00,22.98,23.04,22.97,22.98,42600.0,17.324,17.3692,17.3165,17.324,42600.0
2010-08-06 15:00:00,22.98,23.02,22.95,22.97,50200.0,17.324,17.3542,17.3014,17.3165,50200.0
2010-08-06 15:10:00,22.97,23.0,22.93,23.0,26600.0,17.3165,17.3391,17.2863,17.3391,26600.0
2010-08-06 15:20:00,23.01,23.03,22.95,22.95,52700.0,17.3466,17.3617,17.3014,17.3014,52700.0
2010-08-06 15:30:00,22.95,23.01,22.94,22.97,62500.0,17.3014,17.3466,17.2938,17.3165,62500.0
2010-08-06 15:40:00,22.98,23.03,22.96,22.99,147700.0,17.324,17.3617,17.3089,17.3315,147700.0
2010-08-06 15:50:00,23.0,23.02,22.93,23.0,145100.0,17.3391,17.3542,17.2863,17.3391,145100.0
2010-08-09 09:30:00,23.0,23.12,22.95,23.0,37600.0,17.3391,17.4295,17.3014,17.3391,37600.0
2010-08-09 09:40:00,22.98,23.05,22.9,23.05,31200.0,17.324,17.3768,17.2637,17.3768,31200.0
2010-08-09 09:50:00,23.05,23.1,23.03,23.1,19200.0,17.3768,17.4145,17.3617,17.4145,19200.0
2010-08-09 10:00:00,23.11,23.17,23.08,23.15,58500.0,17.422,17.4672,17.3994,17.4522,58500.0
2010-08-09 10:10:00,23.15,23.2,23.12,23.12,27900.0,17.4522,17.4899,17.4295,17.4295,27900.0
2010-08-09 10:20:00,23.12,23.17,23.1,23.1,31300.0,17.4295,17.4672,17.4145,17.4145,31300.0
2010-08-09 10:30:00,23.1,23.18,23.1,23.18,13800.0,17.4145,17.4748,17.4145,17.4748,13800.0
2010-08-09 10:40:00,23.18,23.2,23.12,23.14,24800.0,17.4748,17.4899,17.4295,17.4446,24800.0
2010-08-09 10:50:00,23.15,23.16,23.12,23.13,57300.0,17.4522,17.4597,17.4295,17.4371,57300.0
2010-08-09 11:00:00,23.13,23.14,23.12,23.12,23800.0,17.4371,17.4446,17.4295,17.4295,23800.0
2010-08-09 11:10:00,23.13,23.13,23.08,23.09,24700.0,17.4371,17.4371,17.3994,17.4069,24700.0
2010-08-09 11:20:00,23.09,23.1,23.05,23.05,16400.0,17.4069,17.4145,17.3768,17.3768,16400.0
2010-08-09 11:30:00,23.06,23.15,23.06,23.12,38000.0,17.3843,17.4522,17.3843,17.4295,38000.0
2010-08-09 11:40:00,23.11,23.13,23.11,23.13,21300.0,17.422,17.4371,17.422,17.4371,21300.0
2010-08-09 11:50:00,23.13,23.13,23.07,23.07,15700.0,17.4371,17.4371,17.3919,17.3919,15700.0
2010-08-09 12:00:00,23.07,23.07,23.04,23.05,21300.0,17.3919,17.3919,17.3692,17.3768,21300.0
2010-08-09 12:10:00,23.06,23.18,23.06,23.17,52000.0,17.3843,17.4748,17.3843,17.4672,52000.0
2010-08-09 12:20:00,23.17,23.19,23.16,23.17,15600.0,17.4672,17.4823,17.4597,17.4672,15600.0
2010-08-09 12:30:00,23.17,23.21,23.13,23.19,39400.0,17.4672,17.4974,17.4371,17.4823,39400.0
2010-08-09 12:40:00,23.2,23.2,23.11,23.11,33600.0,17.4899,17.4899,17.422,17.422,33600.0
2010-08-09 12:50:00,23.11,23.12,23.07,23.07,37700.0,17.422,17.4295,17.3919,17.3919,37700.0
2010-08-09 13:00:00,23.07,23.09,23.06,23.06,13600.0,17.3919,17.4069,17.3843,17.3843,13600.0
2010-08-09 13:10:00,23.06,23.07,23.02,23.03,30800.0,17.3843,17.3919,17.3542,17.3617,30800.0
2010-08-09 13:20:00,23.02,23.03,22.99,23.0,23900.0,17.3542,17.3617,17.3315,17.3391,23900.0
2010-08-09 13:30:00,23.01,23.01,22.98,22.98,25100.0,17.3466,17.3466,17.324,17.324,25100.0
2010-08-09 13:40:00,22.97,23.02,22.97,23.02,53600.0,17.3165,17.3542,17.3165,17.3542,53600.0
2010-08-09 13:50:00,23.02,23.02,22.99,22.99,17700.0,17.3542,17.3542,17.3315,17.3315,17700.0
2010-08-09 14:00:00,22.99,23.0,22.97,22.97,28800.0,17.3315,17.3391,17.3165,17.3165,28800.0
2010-08-09 14:10:00,22.97,22.99,22.97,22.97,24000.0,17.3165,17.3315,17.3165,17.3165,24000.0
2010-08-09 14:20:00,22.98,22.98,22.92,22.92,36400.0,17.324,17.324,17.2788,17.2788,36400.0
2010-08-09 14:30:00,22.92,23.04,22.92,23.04,35400.0,17.2788,17.3692,17.2788,17.3692,35400.0
2010-08-09 14:40:00,23.04,23.15,23.03,23.14,90600.0,17.3692,17.4522,17.3617,17.4446,90600.0
2010-08-09 14:50:00,23.14,23.14,23.07,23.08,67800.0,17.4446,17.4446,17.3919,17.3994,67800.0
2010-08-09 15:00:00,23.08,23.08,23.03,23.03,33100.0,17.3994,17.3994,17.3617,17.3617,33100.0
2010-08-09 15:10:00,23.03,23.03,23.0,23.01,21300.0,17.3617,17.3617,17.3391,17.3466,21300.0
2010-08-09 15:20:00,23.0,23.02,23.0,23.02,30700.0,17.3391,17.3542,17.3391,17.3542,30700.0
2010-08-09 15:30:00,23.01,23.04,23.01,23.02,60900.0,17.3466,17.3692,17.3466,17.3542,60900.0
2010-08-09 15:40:00,23.02,23.07,23.02,23.07,144300.0,17.3542,17.3919,17.3542,17.3919,144300.0
2010-08-09 15:50:00,23.07,23.07,23.02,23.02,205400.0,17.3919,17.3919,17.3542,17.3542,205400.0
2010-08-10 09:30:00,22.79,22.87,22.75,22.84,24900.0,17.1808,17.2411,17.1506,17.2185,24900.0
2010-08-10 09:40:00,22.82,22.82,22.64,22.66,32900.0,17.2034,17.2034,17.0677,17.0828,32900.0
2010-08-10 09:50:00,22.67,22.68,22.61,22.61,28100.0,17.0903,17.0978,17.0451,17.0451,28100.0
2010-08-10 10:00:00,22.61,22.64,22.55,22.61,66000.0,17.0451,17.0677,16.9998,17.0451,66000.0
2010-08-10 10:10:00,22.62,22.62,22.58,22.62,111600.0,17.0526,17.0526,17.0225,17.0526,111600.0
2010-08-10 10:20:00,22.63,22.65,22.56,22.56,117300.0,17.0601,17.0752,17.0074,17.0074,117300.0
2010-08-10 10:30:00,22.56,22.65,22.56,22.65,78400.0,17.0074,17.0752,17.0074,17.0752,78400.0
2010-08-10 10:40:00,22.65,22.76,22.65,22.76,70500.0,17.0752,17.1582,17.0752,17.1582,70500.0
2010-08-10 10:50:00,22.75,22.81,22.75,22.81,122000.0,17.1506,17.1958,17.1506,17.1958,122000.0
2010-08-10 11:00:00,22.82,22.89,22.82,22.89,34900.0,17.2034,17.2562,17.2034,17.2562,34900.0
2010-08-10 11:10:00,22.91,22.98,22.9,22.93,32000.0,17.2712,17.324,17.2637,17.2863,32000.0
2010-08-10 11:20:00,22.93,22.98,22.92,22.97,20300.0,17.2863,17.324,17.2788,17.3165,20300.0
2010-08-10 11:30:00,22.97,23.02,22.97,23.0,44400.0,17.3165,17.3542,17.3165,17.3391,44400.0
2010-08-10 11:40:00,22.99,23.02,22.96,23.02,32200.0,17.3315,17.3542,17.3089,17.3542,32200.0
2010-08-10 11:50:00,23.02,23.06,23.01,23.01,22600.0,17.3542,17.3843,17.3466,17.3466,22600.0
2010-08-10 12:00:00,23.01,23.04,22.99,23.01,30000.0,17.3466,17.3692,17.3315,17.3466,30000.0
2010-08-10 12:10:00,23.02,23.14,23.02,23.12,42800.0,17.3542,17.4446,17.3542,17.4295,42800.0
2010-08-10 12:20:00,23.12,23.18,23.11,23.18,23300.0,17.4295,17.4748,17.422,17.4748,23300.0
2010-08-10 12:30:00,23.17,23.23,23.17,23.19,65400.0,17.4672,17.5125,17.4672,17.4823,65400.0
2010-08-10 12:40:00,23.19,23.2,23.18,23.18,20200.0,17.4823,17.4899,17.4748,17.4748,20200.0
2010-08-10 12:50:00,23.19,23.19,23.15,23.16,14600.0,17.4823,17.4823,17.4522,17.4597,14600.0
2010-08-10 13:00:00,23.17,23.17,23.1,23.1,18300.0,17.4672,17.4672,17.4145,17.4145,18300.0
2010-08-10 13:10:00,23.1,23.11,23.09,23.11,28400.0,17.4145,17.422,17.4069,17.422,28400.0
2010-08-10 13:20:00,23.11,23.11,23.09,23.1,35000.0,17.422,17.422,17.4069,17.4145,35000.0
2010-08-10 13:30:00,23.1,23.17,23.1,23.16,44000.0,17.4145,17.4672,17.4145,17.4597,44000.0
2010-08-10 13:40:00,23.15,23.24,23.14,23.24,65600.0,17.4522,17.52,17.4446,17.52,65600.0
2010-08-10 13:50:00,23.23,23.24,23.18,23.21,80500.0,17.5125,17.52,17.4748,17.4974,80500.0
2010-08-10 14:00:00,23.2,23.24,23.2,23.23,57200.0,17.4899,17.52,17.4899,17.5125,57200.0
2010-08-10 14:10:00,23.23,23.38,23.2,23.21,96800.0,17.5125,17.6256,17.4899,17.4974,96800.0
2010-08-10 14:20:00,23.22,23.28,23.13,23.25,218100.0,17.5049,17.5502,17.4371,17.5275,218100.0
2010-08-10 14:30:00,23.26,23.32,23.21,23.25,107800.0,17.5351,17.5803,17.4974,17.5275,107800.0
2010-08-10 14:40:00,23.26,23.34,23.26,23.31,60900.0,17.5351,17.5954,17.5351,17.5728,60900.0
2010-08-10 14:50:00,23.3,23.3,23.2,23.2,50800.0,17.5652,17.5652,17.4899,17.4899,50800.0
2010-08-10 15:00:00,23.2,23.22,23.19,23.22,55100.0,17.4899,17.5049,17.4823,17.5049,55100.0
2010-08-10 15:10:00,23.22,23.23,23.0,23.01,176300.0,17.5049,17.5125,17.3391,17.3466,176300.0
2010-08-10 15:20:00,23.01,23.08,22.98,23.08,191200.0,17.3466,17.3994,17.324,17.3994,191200.0
2010-08-10 15:30:00,23.08,23.18,23.06,23.18,151500.0,17.3994,17.4748,17.3843,17.4748,151500.0
2010-08-10 15:40:00,23.17,23.2,23.13,23.14,113600.0,17.4672,17.4899,17.4371,17.4446,113600.0
2010-08-10 15:50:00,23.13,23.14,23.07,23.08,174700.0,17.4371,17.4446,17.3919,17.3994,174700.0
2010-08-11 09:30:00,22.74,22.82,22.57,22.7,225600.0,17.1431,17.2034,17.0149,17.1129,225600.0
2010-08-11 09:40:00,22.7,22.78,22.64,22.77,153200.0,17.1129,17.1732,17.0677,17.1657,153200.0
2010-08-11 09:50:00,22.77,22.85,22.72,22.85,180400.0,17.1657,17.226,17.128,17.226,180400.0
2010-08-11 10:00:00,22.84,23.08,22.84,23.05,139500.0,17.2185,17.3994,17.2185,17.3768,139500.0
2010-08-11 10:10:00,23.05,23.1,22.92,22.92,123600.0,17.3768,17.4145,17.2788,17.2788,123600.0
2010-08-11 10:20:00,22.92,22.95,22.85,22.85,68100.0,17.2788,17.3014,17.226,17.226,68100.0
2010-08-11 10:30:00,22.84,22.85,22.76,22.82,122300.0,17.2185,17.226,17.1582,17.2034,122300.0
2010-08-11 10:40:00,22.82,22.84,22.78,22.8,99100.0,17.2034,17.2185,17.1732,17.1883,99100.0
2010-08-11 10:50:00,22.8,22.83,22.79,22.83,37400.0,17.1883,17.2109,17.1808,17.2109,37400.0
2010-08-11 11:00:00,22.83,22.83,22.67,22.67,205900.0,17.2109,17.2109,17.0903,17.0903,205900.0
2010-08-11 11:10:00,22.68,22.7,22.63,22.66,187500.0,17.0978,17.1129,17.0601,17.0828,187500.0
2010-08-11 11:20:00,22.67,22.74,22.64,22.69,96700.0,17.0903,17.1431,17.0677,17.1054,96700.0
2010-08-11 11:30:00,22.69,22.71,22.63,22.64,166200.0,17.1054,17.1205,17.0601,17.0677,166200.0
2010-08-11 11:40:00,22.64,22.65,22.57,22.58,78000.0,17.0677,17.0752,17.0149,17.0225,78000.0
2010-08-11 11:50:00,22.59,22.6,22.53,22.56,58000.0,17.03,17.0375,16.9848,17.0074,58000.0
2010-08-11 12:00:00,22.56,22.57,22.5,22.54,63000.0,17.0074,17.0149,16.9621,16.9923,63000.0
2010-08-11 12:10:00,22.55,22.6,22.54,22.55,67300.0,16.9998,17.0375,16.9923,16.9998,67300.0
2010-08-11 12:20:00,22.56,22.65,22.55,22.58,71000.0,17.0074,17.0752,16.9998,17.0225,71000.0
2010-08-11 12:30:00,22.58,22.63,22.58,22.6,59100.0,17.0225,17.0601,17.0225,17.0375,59100.0
2010-08-11 12:40:00,22.6,22.61,22.51,22.55,64300.0,17.0375,17.0451,16.9697,16.9998,64300.0
2010-08-11 12:50:00,22.54,22.55,22.5,22.52,76200.0,16.9923,16.9998,16.9621,16.9772,76200.0
2010-08-11 13:00:00,22.51,22.54,22.5,22.53,58800.0,16.9697,16.9923,16.9621,16.9848,58800.0
2010-08-11 13:10:00,22.53,22.6,22.52,22.6,52700.0,16.9848,17.0375,16.9772,17.0375,52700.0
2010-08-11 13:20:00,22.59,22.63,22.58,22.59,56300.0,17.03,17.0601,17.0225,17.03,56300.0
2010-08-11 13:30:00,22.59,22.68,22.59,22.66,63600.0,17.03,17.0978,17.03,17.0828,63600.0
2010-08-11 13:40:00,22.66,22.7,22.6,22.66,87200.0,17.0828,17.1129,17.0375,17.0828,87200.0
2010-08-11 13:50:00,22.66,22.72,22.65,22.67,93500.0,17.0828,17.128,17.0752,17.0903,93500.0
2010-08-11 14:00:00,22.67,22.7,22.62,22.63,116300.0,17.0903,17.1129,17.0526,17.0601,116300.0
2010-08-11 14:10:00,22.62,22.62,22.56,22.59,92600.0,17.0526,17.0526,17.0074,17.03,92600.0
2010-08-11 14:20:00,22.59,22.61,22.58,22.6,45500.0,17.03,17.0451,17.0225,17.0375,45500.0
2010-08-11 14:30:00,22.59,22.62,22.55,22.56,78000.0,17.03,17.0526,16.9998,17.0074,78000.0
2010-08-11 14:40:00,22.56,22.58,22.52,22.55,57300.0,17.0074,17.0225,16.9772,16.9998,57300.0
2010-08-11 14:50:00,22.55,22.55,22.46,22.5,120500.0,16.9998,16.9998,16.932,16.9621,120500.0
2010-08-11 15:00:00,22.51,22.51,22.49,22.49,112800.0,16.9697,16.9697,16.9546,16.9546,112800.0
2010-08-11 15:10:00,22.49,22.53,22.46,22.5,235000.0,16.9546,16.9848,16.932,16.9621,235000.0
2010-08-11 15:20:00,22.49,22.51,22.47,22.5,286000.0,16.9546,16.9697,16.9395,16.9621,286000.0
2010-08-11 15:30:00,22.5,22.53,22.47,22.51,234100.0,16.9621,16.9848,16.9395,16.9697,234100.0
2010-08-11 15:40:00,22.52,22.52,22.47,22.5,321200.0,16.9772,16.9772,16.9395,16.9621,321200.0
2010-08-11 15:50:00,22.5,22.57,22.47,22.56,1038000.0,16.9621,17.0149,16.9395,17.0074,1038000.0
2010-08-12 09:30:00,22.25,22.4,22.19,22.26,54900.0,16.7737,16.8868,16.7284,16.7812,54900.0
2010-08-12 09:40:00,22.26,22.44,22.23,22.4,71100.0,16.7812,16.9169,16.7586,16.8868,71100.0
2010-08-12 09:50:00,22.4,22.41,22.29,22.31,63100.0,16.8868,16.8943,16.8038,16.8189,63100.0
2010-08-12 10:00:00,22.31,22.52,22.3,22.52,140000.0,16.8189,16.9772,16.8114,16.9772,140000.0
2010-08-12 10:10:00,22.52,22.52,22.38,22.4,40300.0,16.9772,16.9772,16.8717,16.8868,40300.0
2010-08-12 10:20:00,22.4,22.55,22.4,22.48,57300.0,16.8868,16.9998,16.8868,16.9471,57300.0
2010-08-12 10:30:00,22.48,22.53,22.44,22.5,98200.0,16.9471,16.9848,16.9169,16.9621,98200.0
2010-08-12 10:40:00,22.5,22.66,22.5,22.64,121600.0,16.9621,17.0828,16.9621,17.0677,121600.0
2010-08-12 10:50:00,22.64,22.64,22.55,22.58,79800.0,17.0677,17.0677,16.9998,17.0225,79800.0
2010-08-12 11:00:00,22.58,22.62,22.58,22.6,62800.0,17.0225,17.0526,17.0225,17.0375,62800.0
2010-08-12 11:10:00,22.59,22.7,22.56,22.7,77100.0,17.03,17.1129,17.0074,17.1129,77100.0
2010-08-12 11:20:00,22.69,22.72,22.66,22.68,37900.0,17.1054,17.128,17.0828,17.0978,37900.0
2010-08-12 11:30:00,22.68,22.68,22.56,22.56,22000.0,17.0978,17.0978,17.0074,17.0074,22000.0
2010-08-12 11:40:00,22.55,22.55,22.48,22.51,24800.0,16.9998,16.9998,16.9471,16.9697,24800.0
2010-08-12 11:50:00,22.52,22.55,22.49,22.5,72100.0,16.9772,16.9998,16.9546,16.9621,72100.0
2010-08-12 12:00:00,22.49,22.5,22.46,22.5,26200.0,16.9546,16.9621,16.932,16.9621,26200.0
2010-08-12 12:10:00,22.5,22.58,22.49,22.56,56300.0,16.9621,17.0225,16.9546,17.0074,56300.0
2010-08-12 12:20:00,22.56,22.57,22.48,22.5,41700.0,17.0074,17.0149,16.9471,16.9621,41700.0
2010-08-12 12:30:00,22.51,22.54,22.49,22.54,26200.0,16.9697,16.9923,16.9546,16.9923,26200.0
2010-08-12 12:40:00,22.53,22.54,22.5,22.51,42500.0,16.9848,16.9923,16.9621,16.9697,42500.0
2010-08-12 12:50:00,22.5,22.54,22.48,22.51,53800.0,16.9621,16.9923,16.9471,16.9697,53800.0
2010-08-12 13:00:00,22.52,22.56,22.49,22.49,35200.0,16.9772,17.0074,16.9546,16.9546,35200.0
2010-08-12 13:10:00,22.49,22.52,22.48,22.5,29600.0,16.9546,16.9772,16.9471,16.9621,29600.0
2010-08-12 13:20:00,22.5,22.51,22.45,22.45,46900.0,16.9621,16.9697,16.9245,16.9245,46900.0
2010-08-12 13:30:00,22.46,22.47,22.43,22.47,26700.0,16.932,16.9395,16.9094,16.9395,26700.0
2010-08-12 13:40:00,22.48,22.48,22.38,22.4,69700.0,16.9471,16.9471,16.8717,16.8868,69700.0
2010-08-12 13:50:00,22.4,22.41,22.35,22.37,27600.0,16.8868,16.8943,16.8491,16.8641,27600.0
2010-08-12 14:00:00,22.38,22.41,22.36,22.41,43500.0,16.8717,16.8943,16.8566,16.8943,43500.0
2010-08-12 14:10:00,22.41,22.41,22.36,22.4,43600.0,16.8943,16.8943,16.8566,16.8868,43600.0
2010-08-12 14:20:00,22.41,22.43,22.34,22.39,100200.0,16.8943,16.9094,16.8415,16.8792,100200.0
2010-08-12 14:30:00,22.39,22.39,22.31,22.33,94400.0,16.8792,16.8792,16.8189,16.834,94400.0
2010-08-12 14:40:00,22.32,22.35,22.31,22.34,67800.0,16.8264,16.8491,16.8189,16.8415,67800.0
2010-08-12 14:50:00,22.35,22.41,22.33,22.37,37800.0,16.8491,16.8943,16.834,16.8641,37800.0
2010-08-12 15:00:00,22.37,22.44,22.37,22.43,75300.0,16.8641,16.9169,16.8641,16.9094,75300.0
2010-08-12 15:10:00,22.44,22.49,22.39,22.39,106100.0,16.9169,16.9546,16.8792,16.8792,106100.0
2010-08-12 15:20:00,22.39,22.42,22.34,22.38,72600.0,16.8792,16.9018,16.8415,16.8717,72600.0
2010-08-12 15:30:00,22.37,22.48,22.37,22.42,105500.0,16.8641,16.9471,16.8641,16.9018,105500.0
2010-08-12 15:40:00,22.43,22.46,22.34,22.42,237500.0,16.9094,16.932,16.8415,16.9018,237500.0
2010-08-12 15:50:00,22.42,22.44,22.37,22.39,325700.0,16.9018,16.9169,16.8641,16.8792,325700.0
2010-08-13 09:30:00,22.3,22.59,22.1,22.49,376300.0,16.8114,17.03,16.6606,16.9546,376300.0
2010-08-13 09:40:00,22.52,22.7,22.28,22.49,204800.0,16.9772,17.1129,16.7963,16.9546,204800.0
2010-08-13 09:50:00,22.49,22.73,22.45,22.52,153900.0,16.9546,17.1355,16.9245,16.9772,153900.0
2010-08-13 10:00:00,22.54,22.55,22.38,22.42,111600.0,16.9923,16.9998,16.8717,16.9018,111600.0
2010-08-13 10:10:00,22.42,22.46,22.3,22.31,78600.0,16.9018,16.932,16.8114,16.8189,78600.0
2010-08-13 10:20:00,22.32,22.47,22.28,22.47,288400.0,16.8264,16.9395,16.7963,16.9395,288400.0
2010-08-13 10:30:00,22.47,22.49,22.38,22.46,133400.0,16.9395,16.9546,16.8717,16.932,133400.0
2010-08-13 10:40:00,22.47,22.47,22.29,22.32,105100.0,16.9395,16.9395,16.8038,16.8264,105100.0
2010-08-13 10:50:00,22.31,22.34,22.2,22.33,114700.0,16.8189,16.8415,16.736,16.834,114700.0
2010-08-13 11:00:00,22.32,22.39,22.32,22.36,69700.0,16.8264,16.8792,16.8264,16.8566,69700.0
2010-08-13 11:10:00,22.36,22.37,22.24,22.24,67800.0,16.8566,16.8641,16.7661,16.7661,67800.0
2010-08-13 11:20:00,22.24,22.24,22.13,22.13,82000.0,16.7661,16.7661,16.6832,16.6832,82000.0
2010-08-13 11:30:00,22.13,22.31,21.98,21.98,185000.0,16.6832,16.8189,16.5701,16.5701,185000.0
2010-08-13 11:40:00,21.99,22.09,21.93,21.97,213200.0,16.5777,16.6531,16.5324,16.5626,213200.0
2010-08-13 11:50:00,21.96,22.01,21.96,21.99,100700.0,16.5551,16.5927,16.5551,16.5777,100700.0
2010-08-13 12:00:00,21.99,21.99,21.96,21.96,53500.0,16.5777,16.5777,16.5551,16.5551,53500.0
2010-08-13 12:10:00,21.97,22.01,21.96,22.0,69000.0,16.5626,16.5927,16.5551,16.5852,69000.0
2010-08-13 12:20:00,22.01,22.01,21.99,22.0,24000.0,16.5927,16.5927,16.5777,16.5852,24000.0
2010-08-13 12:30:00,22.0,22.0,21.94,21.94,76900.0,16.5852,16.5852,16.54,16.54,76900.0
2010-08-13 12:40:00,21.94,22.01,21.81,21.85,138500.0,16.54,16.5927,16.442,16.4721,138500.0
2010-08-13 12:50:00,21.85,21.9,21.81,21.89,90400.0,16.4721,16.5098,16.442,16.5023,90400.0
2010-08-13 13:00:00,21.89,21.97,21.88,21.97,117900.0,16.5023,16.5626,16.4947,16.5626,117900.0
2010-08-13 13:10:00,21.97,22.09,21.96,22.06,68800.0,16.5626,16.6531,16.5551,16.6304,68800.0
2010-08-13 13:20:00,22.06,22.13,22.05,22.08,60300.0,16.6304,16.6832,16.6229,16.6455,60300.0
2010-08-13 13:30:00,22.08,22.11,22.05,22.11,72900.0,16.6455,16.6681,16.6229,16.6681,72900.0
2010-08-13 13:40:00,22.11,22.15,22.09,22.14,37200.0,16.6681,16.6983,16.6531,16.6908,37200.0
2010-08-13 13:50:00,22.13,22.17,22.12,22.17,77700.0,16.6832,16.7134,16.6757,16.7134,77700.0
2010-08-13 14:00:00,22.17,22.2,22.14,22.18,99600.0,16.7134,16.736,16.6908,16.7209,99600.0
2010-08-13 14:10:00,22.18,22.18,22.13,22.13,76600.0,16.7209,16.7209,16.6832,16.6832,76600.0
2010-08-13 14:20:00,22.14,22.14,22.08,22.1,92300.0,16.6908,16.6908,16.6455,16.6606,92300.0
2010-08-13 14:30:00,22.1,22.17,22.08,22.09,86000.0,16.6606,16.7134,16.6455,16.6531,86000.0
2010-08-13 14:40:00,22.09,22.1,22.02,22.03,109300.0,16.6531,16.6606,16.6003,16.6078,109300.0
2010-08-13 14:50:00,22.03,22.03,21.94,21.94,96800.0,16.6078,16.6078,16.54,16.54,96800.0
2010-08-13 15:00:00,21.95,22.0,21.88,22.0,140500.0,16.5475,16.5852,16.4947,16.5852,140500.0
2010-08-13 15:10:00,22.0,22.07,21.99,22.03,124200.0,16.5852,16.638,16.5777,16.6078,124200.0
2010-08-13 15:20:00,22.03,22.08,22.02,22.07,157700.0,16.6078,16.6455,16.6003,16.638,157700.0
2010-08-13 15:30:00,22.07,22.09,22.01,22.02,249100.0,16.638,16.6531,16.5927,16.6003,249100.0
2010-08-13 15:40:00,22.02,22.07,21.88,21.94,351000.0,16.6003,16.638,16.4947,16.54,351000.0
2010-08-13 15:50:00,21.94,21.99,21.94,21.95,313400.0,16.54,16.5777,16.54,16.5475,313400.0
2010-08-16 09:30:00,21.76,21.76,21.49,21.54,159500.0,16.4043,16.4043,16.2007,16.2384,159500.0
2010-08-16 09:40:00,21.55,21.9,21.55,21.9,173200.0,16.246,16.5098,16.246,16.5098,173200.0
2010-08-16 09:50:00,21.91,22.06,21.83,22.0,259900.0,16.5174,16.6304,16.457,16.5852,259900.0
2010-08-16 10:00:00,22.0,22.16,21.96,22.11,277900.0,16.5852,16.7058,16.5551,16.6681,277900.0
2010-08-16 10:10:00,22.13,22.21,22.1,22.19,134200.0,16.6832,16.7435,16.6606,16.7284,134200.0
2010-08-16 10:20:00,22.19,22.22,22.13,22.19,93100.0,16.7284,16.7511,16.6832,16.7284,93100.0
2010-08-16 10:30:00,22.19,22.19,22.13,22.15,86000.0,16.7284,16.7284,16.6832,16.6983,86000.0
2010-08-16 10:40:00,22.16,22.16,22.08,22.08,96200.0,16.7058,16.7058,16.6455,16.6455,96200.0
2010-08-16 10:50:00,22.07,22.08,21.99,22.0,54500.0,16.638,16.6455,16.5777,16.5852,54500.0
2010-08-16 11:00:00,22.01,22.01,21.9,21.9,155700.0,16.5927,16.5927,16.5098,16.5098,155700.0
2010-08-16 11:10:00,21.91,21.93,21.86,21.93,59600.0,16.5174,16.5324,16.4797,16.5324,59600.0
2010-08-16 11:20:00,21.93,22.04,21.92,22.0,35500.0,16.5324,16.6154,16.5249,16.5852,35500.0
2010-08-16 11:30:00,22.0,22.07,22.0,22.07,120400.0,16.5852,16.638,16.5852,16.638,120400.0
2010-08-16 11:40:00,22.07,22.12,22.06,22.11,24000.0,16.638,16.6757,16.6304,16.6681,24000.0
2010-08-16 11:50:00,22.12,22.13,22.1,22.12,24800.0,16.6757,16.6832,16.6606,16.6757,24800.0
2010-08-16 12:00:00,22.12,22.18,22.12,22.17,33400.0,16.6757,16.7209,16.6757,16.7134,33400.0
2010-08-16 12:10:00,22.17,22.18,22.09,22.1,37200.0,16.7134,16.7209,16.6531,16.6606,37200.0
2010-08-16 12:20:00,22.11,22.11,22.04,22.08,61200.0,16.6681,16.6681,16.6154,16.6455,61200.0
2010-08-16 12:30:00,22.1,22.1,22.04,22.07,60900.0,16.6606,16.6606,16.6154,16.638,60900.0
2010-08-16 12:40:00,22.07,22.09,21.97,21.98,62300.0,16.638,16.6531,16.5626,16.5701,62300.0
2010-08-16 12:50:00,21.98,21.99,21.96,21.96,43300.0,16.5701,16.5777,16.5551,16.5551,43300.0
2010-08-16 13:00:00,21.97,22.02,21.96,22.02,39400.0,16.5626,16.6003,16.5551,16.6003,39400.0
2010-08-16 13:10:00,22.02,22.03,21.95,21.96,39200.0,16.6003,16.6078,16.5475,16.5551,39200.0
2010-08-16 13:20:00,21.96,21.97,21.94,21.94,37100.0,16.5551,16.5626,16.54,16.54,37100.0
2010-08-16 13:30:00,21.95,21.97,21.92,21.95,46700.0,16.5475,16.5626,16.5249,16.5475,46700.0
2010-08-16 13:40:00,21.95,22.03,21.95,22.02,59300.0,16.5475,16.6078,16.5475,16.6003,59300.0
2010-08-16 13:50:00,22.02,22.02,21.97,21.98,36600.0,16.6003,16.6003,16.5626,16.5701,36600.0
2010-08-16 14:00:00,22.0,22.02,21.96,21.99,53200.0,16.5852,16.6003,16.5551,16.5777,53200.0
2010-08-16 14:10:00,21.99,21.99,21.82,21.83,171400.0,16.5777,16.5777,16.4495,16.457,171400.0
2010-08-16 14:20:00,21.83,21.93,21.82,21.92,62800.0,16.457,16.5324,16.4495,16.5249,62800.0
2010-08-16 14:30:00,21.93,21.93,21.87,21.9,40600.0,16.5324,16.5324,16.4872,16.5098,40600.0
2010-08-16 14:40:00,21.89,21.96,21.89,21.96,33600.0,16.5023,16.5551,16.5023,16.5551,33600.0
2010-08-16 14:50:00,21.96,21.96,21.85,21.88,48100.0,16.5551,16.5551,16.4721,16.4947,48100.0
2010-08-16 15:00:00,21.89,21.92,21.87,21.9,57300.0,16.5023,16.5249,16.4872,16.5098,57300.0
2010-08-16 15:10:00,21.91,21.91,21.83,21.83,67900.0,16.5174,16.5174,16.457,16.457,67900.0
2010-08-16 15:20:00,21.84,21.84,21.79,21.82,94400.0,16.4646,16.4646,16.4269,16.4495,94400.0
2010-08-16 15:30:00,21.82,21.86,21.82,21.85,68800.0,16.4495,16.4797,16.4495,16.4721,68800.0
2010-08-16 15:40:00,21.85,21.93,21.85,21.89,124800.0,16.4721,16.5324,16.4721,16.5023,124800.0
2010-08-16 15:50:00,21.88,21.92,21.87,21.91,148600.0,16.4947,16.5249,16.4872,16.5174,148600.0
2010-08-17 09:30:00,22.1,22.1,21.8,21.81,45700.0,16.6606,16.6606,16.4344,16.442,45700.0
2010-08-17 09:40:00,21.82,21.89,21.79,21.82,33500.0,16.4495,16.5023,16.4269,16.4495,33500.0
2010-08-17 09:50:00,21.83,21.85,21.77,21.83,34900.0,16.457,16.4721,16.4118,16.457,34900.0
2010-08-17 10:00:00,21.83,21.89,21.82,21.85,34400.0,16.457,16.5023,16.4495,16.4721,34400.0
2010-08-17 10:10:00,21.84,21.91,21.83,21.91,44700.0,16.4646,16.5174,16.457,16.5174,44700.0
2010-08-17 10:20:00,21.9,21.94,21.89,21.94,35100.0,16.5098,16.54,16.5023,16.54,35100.0
2010-08-17 10:30:00,21.95,22.01,21.93,22.0,53200.0,16.5475,16.5927,16.5324,16.5852,53200.0
2010-08-17 10:40:00,22.0,22.0,21.97,21.98,19000.0,16.5852,16.5852,16.5626,16.5701,19000.0
2010-08-17 10:50:00,21.98,22.01,21.98,22.0,37800.0,16.5701,16.5927,16.5701,16.5852,37800.0
2010-08-17 11:00:00,22.0,22.04,21.99,22.0,116200.0,16.5852,16.6154,16.5777,16.5852,116200.0
2010-08-17 11:10:00,22.01,22.04,22.0,22.0,73600.0,16.5927,16.6154,16.5852,16.5852,73600.0
2010-08-17 11:20:00,22.0,22.02,21.98,22.0,34200.0,16.5852,16.6003,16.5701,16.5852,34200.0
2010-08-17 11:30:00,22.0,22.02,21.99,21.99,50300.0,16.5852,16.6003,16.5777,16.5777,50300.0
2010-08-17 11:40:00,22.0,22.01,22.0,22.0,19900.0,16.5852,16.5927,16.5852,16.5852,19900.0
2010-08-17 11:50:00,22.0,22.0,21.96,21.98,22700.0,16.5852,16.5852,16.5551,16.5701,22700.0
2010-08-17 12:00:00,21.97,21.97,21.95,21.96,12200.0,16.5626,16.5626,16.5475,16.5551,12200.0
2010-08-17 12:10:00,21.96,22.0,21.94,21.99,19000.0,16.5551,16.5852,16.54,16.5777,19000.0
2010-08-17 12:20:00,21.99,21.99,21.97,21.98,5000.0,16.5777,16.5777,16.5626,16.5701,5000.0
2010-08-17 12:30:00,21.97,22.0,21.97,21.97,30300.0,16.5626,16.5852,16.5626,16.5626,30300.0
2010-08-17 12:40:00,21.97,22.0,21.96,21.98,44000.0,16.5626,16.5852,16.5551,16.5701,44000.0
2010-08-17 12:50:00,21.98,22.0,21.96,22.0,24800.0,16.5701,16.5852,16.5551,16.5852,24800.0
2010-08-17 13:00:00,22.0,22.01,21.99,22.0,22300.0,16.5852,16.5927,16.5777,16.5852,22300.0
2010-08-17 13:10:00,22.0,22.02,21.99,21.99,49800.0,16.5852,16.6003,16.5777,16.5777,49800.0
2010-08-17 13:20:00,22.0,22.0,21.99,22.0,22200.0,16.5852,16.5852,16.5777,16.5852,22200.0
2010-08-17 13:30:00,22.0,22.01,21.98,21.99,40300.0,16.5852,16.5927,16.5701,16.5777,40300.0
2010-08-17 13:40:00,21.99,21.99,21.96,21.98,21300.0,16.5777,16.5777,16.5551,16.5701,21300.0
2010-08-17 13:50:00,21.98,22.0,21.96,22.0,32700.0,16.5701,16.5852,16.5551,16.5852,32700.0
2010-08-17 14:00:00,22.0,22.0,21.96,21.97,26600.0,16.5852,16.5852,16.5551,16.5626,26600.0
2010-08-17 14:10:00,21.97,22.01,21.97,22.0,42800.0,16.5626,16.5927,16.5626,16.5852,42800.0
2010-08-17 14:20:00,22.0,22.0,21.99,21.99,12700.0,16.5852,16.5852,16.5777,16.5777,12700.0
2010-08-17 14:30:00,22.0,22.0,21.98,21.98,33000.0,16.5852,16.5852,16.5701,16.5701,33000.0
2010-08-17 14:40:00,21.99,22.0,21.97,22.0,21700.0,16.5777,16.5852,16.5626,16.5852,21700.0
2010-08-17 14:50:00,22.0,22.01,21.97,21.98,59300.0,16.5852,16.5927,16.5626,16.5701,59300.0
2010-08-17 15:00:00,21.99,22.0,21.98,21.99,40000.0,16.5777,16.5852,16.5701,16.5777,40000.0
2010-08-17 15:10:00,22.0,22.0,21.97,21.97,54800.0,16.5852,16.5852,16.5626,16.5626,54800.0
2010-08-17 15:20:00,21.98,22.01,21.97,21.99,80900.0,16.5701,16.5927,16.5626,16.5777,80900.0
2010-08-17 15:30:00,21.99,22.0,21.98,21.99,97700.0,16.5777,16.5852,16.5701,16.5777,97700.0
2010-08-17 15:40:00,21.99,22.0,21.94,21.95,109800.0,16.5777,16.5852,16.54,16.5475,109800.0
2010-08-17 15:50:00,21.95,21.96,21.93,21.93,160100.0,16.5475,16.5551,16.5324,16.5324,160100.0
2010-08-18 09:30:00,21.87,21.95,21.73,21.78,65300.0,16.4872,16.5475,16.3817,16.4194,65300.0
2010-08-18 09:40:00,21.76,21.8,21.72,21.75,54600.0,16.4043,16.4344,16.3741,16.3967,54600.0
2010-08-18 09:50:00,21.75,21.77,21.69,21.75,191200.0,16.3967,16.4118,16.3515,16.3967,191200.0
2010-08-18 10:00:00,21.74,21.89,21.71,21.85,97300.0,16.3892,16.5023,16.3666,16.4721,97300.0
2010-08-18 10:10:00,21.84,21.91,21.83,21.86,51500.0,16.4646,16.5174,16.457,16.4797,51500.0
2010-08-18 10:20:00,21.86,21.86,21.71,21.76,73500.0,16.4797,16.4797,16.3666,16.4043,73500.0
2010-08-18 10:30:00,21.76,21.86,21.76,21.83,51900.0,16.4043,16.4797,16.4043,16.457,51900.0
2010-08-18 10:40:00,21.83,21.87,21.76,21.77,132200.0,16.457,16.4872,16.4043,16.4118,132200.0
2010-08-18 10:50:00,21.77,21.79,21.74,21.79,48000.0,16.4118,16.4269,16.3892,16.4269,48000.0
2010-08-18 11:00:00,21.79,21.84,21.79,21.8,46100.0,16.4269,16.4646,16.4269,16.4344,46100.0
2010-08-18 11:10:00,21.81,21.81,21.7,21.7,146500.0,16.442,16.442,16.359,16.359,146500.0
2010-08-18 11:20:00,21.7,21.78,21.67,21.73,130400.0,16.359,16.4194,16.3364,16.3817,130400.0
2010-08-18 11:30:00,21.72,21.77,21.72,21.75,70400.0,16.3741,16.4118,16.3741,16.3967,70400.0
2010-08-18 11:40:00,21.74,21.75,21.7,21.75,67400.0,16.3892,16.3967,16.359,16.3967,67400.0
2010-08-18 11:50:00,21.75,21.75,21.71,21.71,76500.0,16.3967,16.3967,16.3666,16.3666,76500.0
2010-08-18 12:00:00,21.71,21.71,21.65,21.65,71500.0,16.3666,16.3666,16.3214,16.3214,71500.0
2010-08-18 12:10:00,21.65,21.66,21.61,21.66,92300.0,16.3214,16.3289,16.2912,16.3289,92300.0
2010-08-18 12:20:00,21.66,21.75,21.66,21.72,82300.0,16.3289,16.3967,16.3289,16.3741,82300.0
2010-08-18 12:30:00,21.72,21.84,21.65,21.83,131100.0,16.3741,16.4646,16.3214,16.457,131100.0
2010-08-18 12:40:00,21.84,21.9,21.83,21.89,52200.0,16.4646,16.5098,16.457,16.5023,52200.0
2010-08-18 12:50:00,21.89,21.92,21.86,21.88,83600.0,16.5023,16.5249,16.4797,16.4947,83600.0
2010-08-18 13:00:00,21.87,21.98,21.84,21.98,95700.0,16.4872,16.5701,16.4646,16.5701,95700.0
2010-08-18 13:10:00,21.98,21.98,21.92,21.93,63700.0,16.5701,16.5701,16.5249,16.5324,63700.0
2010-08-18 13:20:00,21.94,21.95,21.91,21.92,62400.0,16.54,16.5475,16.5174,16.5249,62400.0
2010-08-18 13:30:00,21.92,21.93,21.79,21.8,113300.0,16.5249,16.5324,16.4269,16.4344,113300.0
2010-08-18 13:40:00,21.8,21.88,21.79,21.88,52800.0,16.4344,16.4947,16.4269,16.4947,52800.0
2010-08-18 13:50:00,21.87,21.91,21.87,21.91,48000.0,16.4872,16.5174,16.4872,16.5174,48000.0
2010-08-18 14:00:00,21.91,21.93,21.89,21.9,66900.0,16.5174,16.5324,16.5023,16.5098,66900.0
2010-08-18 14:10:00,21.89,21.91,21.89,21.9,43700.0,16.5023,16.5174,16.5023,16.5098,43700.0
2010-08-18 14:20:00,21.89,21.9,21.87,21.88,80800.0,16.5023,16.5098,16.4872,16.4947,80800.0
2010-08-18 14:30:00,21.87,21.88,21.84,21.87,37700.0,16.4872,16.4947,16.4646,16.4872,37700.0
2010-08-18 14:40:00,21.87,21.93,21.87,21.89,56200.0,16.4872,16.5324,16.4872,16.5023,56200.0
2010-08-18 14:50:00,21.89,21.89,21.81,21.81,90400.0,16.5023,16.5023,16.442,16.442,90400.0
2010-08-18 15:00:00,21.82,21.88,21.82,21.85,66500.0,16.4495,16.4947,16.4495,16.4721,66500.0
2010-08-18 15:10:00,21.85,21.86,21.8,21.82,53600.0,16.4721,16.4797,16.4344,16.4495,53600.0
2010-08-18 15:20:00,21.83,21.86,21.82,21.84,71100.0,16.457,16.4797,16.4495,16.4646,71100.0
2010-08-18 15:30:00,21.85,21.86,21.8,21.82,143100.0,16.4721,16.4797,16.4344,16.4495,143100.0
2010-08-18 15:40:00,21.82,21.84,21.79,21.82,106600.0,16.4495,16.4646,16.4269,16.4495,106600.0
2010-08-18 15:50:00,21.81,21.82,21.76,21.78,376900.0,16.442,16.4495,16.4043,16.4194,376900.0
2010-08-19 09:30:00,21.71,21.71,21.45,21.61,50400.0,16.3666,16.3666,16.1706,16.2912,50400.0
2010-08-19 09:40:00,21.62,21.69,21.6,21.6,29700.0,16.2987,16.3515,16.2837,16.2837,29700.0
2010-08-19 09:50:00,21.6,21.61,21.53,21.58,46900.0,16.2837,16.2912,16.2309,16.2686,46900.0
2010-08-19 10:00:00,21.57,21.57,21.39,21.39,163900.0,16.261,16.261,16.1253,16.1253,163900.0
2010-08-19 10:10:00,21.39,21.45,21.36,21.45,46300.0,16.1253,16.1706,16.1027,16.1706,46300.0
2010-08-19 10:20:00,21.44,21.44,21.32,21.32,54600.0,16.163,16.163,16.0726,16.0726,54600.0
2010-08-19 10:30:00,21.33,21.42,21.33,21.33,32000.0,16.0801,16.148,16.0801,16.0801,32000.0
2010-08-19 10:40:00,21.33,21.39,21.29,21.37,45100.0,16.0801,16.1253,16.05,16.1103,45100.0
2010-08-19 10:50:00,21.36,21.39,21.34,21.37,31500.0,16.1027,16.1253,16.0877,16.1103,31500.0
2010-08-19 11:00:00,21.37,21.38,21.32,21.34,65200.0,16.1103,16.1178,16.0726,16.0877,65200.0
2010-08-19 11:10:00,21.34,21.37,21.31,21.33,19700.0,16.0877,16.1103,16.065,16.0801,19700.0
2010-08-19 11:20:00,21.32,21.34,21.31,21.34,18300.0,16.0726,16.0877,16.065,16.0877,18300.0
2010-08-19 11:30:00,21.34,21.34,21.22,21.25,38300.0,16.0877,16.0877,15.9972,16.0198,38300.0
2010-08-19 11:40:00,21.25,21.25,21.2,21.22,26300.0,16.0198,16.0198,15.9821,15.9972,26300.0
2010-08-19 11:50:00,21.21,21.25,21.2,21.25,42200.0,15.9896,16.0198,15.9821,16.0198,42200.0
2010-08-19 12:00:00,21.25,21.27,21.25,21.25,32600.0,16.0198,16.0349,16.0198,16.0198,32600.0
2010-08-19 12:10:00,21.25,21.3,21.23,21.3,22400.0,16.0198,16.0575,16.0047,16.0575,22400.0
2010-08-19 12:20:00,21.29,21.31,21.25,21.25,13800.0,16.05,16.065,16.0198,16.0198,13800.0
2010-08-19 12:30:00,21.26,21.26,21.25,21.25,13300.0,16.0273,16.0273,16.0198,16.0198,13300.0
2010-08-19 12:40:00,21.26,21.28,21.23,21.27,50700.0,16.0273,16.0424,16.0047,16.0349,50700.0
2010-08-19 12:50:00,21.27,21.28,21.21,21.22,25300.0,16.0349,16.0424,15.9896,15.9972,25300.0
2010-08-19 13:00:00,21.22,21.29,21.22,21.27,22500.0,15.9972,16.05,15.9972,16.0349,22500.0
2010-08-19 13:10:00,21.27,21.28,21.21,21.27,32400.0,16.0349,16.0424,15.9896,16.0349,32400.0
2010-08-19 13:20:00,21.27,21.31,21.27,21.3,14400.0,16.0349,16.065,16.0349,16.0575,14400.0
2010-08-19 13:30:00,21.3,21.31,21.24,21.26,20300.0,16.0575,16.065,16.0123,16.0273,20300.0
2010-08-19 13:40:00,21.26,21.26,21.21,21.21,21600.0,16.0273,16.0273,15.9896,15.9896,21600.0
2010-08-19 13:50:00,21.22,21.23,21.2,21.21,26200.0,15.9972,16.0047,15.9821,15.9896,26200.0
2010-08-19 14:00:00,21.21,21.22,21.2,21.22,29500.0,15.9896,15.9972,15.9821,15.9972,29500.0
2010-08-19 14:10:00,21.23,21.26,21.22,21.25,15300.0,16.0047,16.0273,15.9972,16.0198,15300.0
2010-08-19 14:20:00,21.26,21.3,21.26,21.3,26400.0,16.0273,16.0575,16.0273,16.0575,26400.0
2010-08-19 14:30:00,21.3,21.36,21.3,21.31,44100.0,16.0575,16.1027,16.0575,16.065,44100.0
2010-08-19 14:40:00,21.31,21.32,21.26,21.32,31900.0,16.065,16.0726,16.0273,16.0726,31900.0
2010-08-19 14:50:00,21.32,21.37,21.31,21.31,45200.0,16.0726,16.1103,16.065,16.065,45200.0
2010-08-19 15:00:00,21.31,21.33,21.29,21.33,68400.0,16.065,16.0801,16.05,16.0801,68400.0
2010-08-19 15:10:00,21.33,21.41,21.32,21.38,57700.0,16.0801,16.1404,16.0726,16.1178,57700.0
2010-08-19 15:20:00,21.38,21.4,21.32,21.32,94300.0,16.1178,16.1329,16.0726,16.0726,94300.0
2010-08-19 15:30:00,21.32,21.37,21.29,21.3,78000.0,16.0726,16.1103,16.05,16.0575,78000.0
2010-08-19 15:40:00,21.3,21.31,21.25,21.27,223600.0,16.0575,16.065,16.0198,16.0349,223600.0
2010-08-19 15:50:00,21.27,21.35,21.27,21.3,271100.0,16.0349,16.0952,16.0349,16.0575,271100.0
2010-08-20 09:30:00,21.14,21.23,20.96,20.97,274600.0,15.9369,16.0047,15.8012,15.8087,274600.0
2010-08-20 09:40:00,20.96,21.0,20.87,20.88,82500.0,15.8012,15.8313,15.7333,15.7409,82500.0
2010-08-20 09:50:00,20.89,20.9,20.8,20.81,121800.0,15.7484,15.7559,15.6806,15.6881,121800.0
2010-08-20 10:00:00,20.82,20.86,20.76,20.79,81300.0,15.6956,15.7258,15.6504,15.673,81300.0
2010-08-20 10:10:00,20.8,20.81,20.69,20.72,82300.0,15.6806,15.6881,15.5976,15.6203,82300.0
2010-08-20 10:20:00,20.72,20.73,20.62,20.63,109400.0,15.6203,15.6278,15.5449,15.5524,109400.0
2010-08-20 10:30:00,20.63,20.77,20.6,20.64,110700.0,15.5524,15.6579,15.5298,15.5599,110700.0
2010-08-20 10:40:00,20.64,20.77,20.59,20.76,153200.0,15.5599,15.6579,15.5222,15.6504,153200.0
2010-08-20 10:50:00,20.76,20.76,20.71,20.73,56000.0,15.6504,15.6504,15.6127,15.6278,56000.0
2010-08-20 11:00:00,20.74,20.81,20.74,20.81,55500.0,15.6353,15.6881,15.6353,15.6881,55500.0
2010-08-20 11:10:00,20.8,20.81,20.73,20.77,59900.0,15.6806,15.6881,15.6278,15.6579,59900.0
2010-08-20 11:20:00,20.77,20.81,20.72,20.76,64300.0,15.6579,15.6881,15.6203,15.6504,64300.0
2010-08-20 11:30:00,20.76,20.77,20.7,20.74,36400.0,15.6504,15.6579,15.6052,15.6353,36400.0
2010-08-20 11:40:00,20.75,20.8,20.68,20.68,47900.0,15.6429,15.6806,15.5901,15.5901,47900.0
2010-08-20 11:50:00,20.68,20.76,20.65,20.72,73700.0,15.5901,15.6504,15.5675,15.6203,73700.0
2010-08-20 12:00:00,20.73,20.76,20.72,20.72,26600.0,15.6278,15.6504,15.6203,15.6203,26600.0
2010-08-20 12:10:00,20.72,20.73,20.65,20.72,33000.0,15.6203,15.6278,15.5675,15.6203,33000.0
2010-08-20 12:20:00,20.72,20.76,20.72,20.75,29000.0,15.6203,15.6504,15.6203,15.6429,29000.0
2010-08-20 12:30:00,20.76,20.76,20.71,20.73,31100.0,15.6504,15.6504,15.6127,15.6278,31100.0
2010-08-20 12:40:00,20.72,20.72,20.7,20.71,8100.0,15.6203,15.6203,15.6052,15.6127,8100.0
2010-08-20 12:50:00,20.71,20.71,20.68,20.68,9800.0,15.6127,15.6127,15.5901,15.5901,9800.0
2010-08-20 13:00:00,20.69,20.76,20.69,20.75,29700.0,15.5976,15.6504,15.5976,15.6429,29700.0
2010-08-20 13:10:00,20.75,20.75,20.69,20.7,18700.0,15.6429,15.6429,15.5976,15.6052,18700.0
2010-08-20 13:20:00,20.7,20.74,20.69,20.73,15800.0,15.6052,15.6353,15.5976,15.6278,15800.0
2010-08-20 13:30:00,20.72,20.74,20.7,20.74,12500.0,15.6203,15.6353,15.6052,15.6353,12500.0
2010-08-20 13:40:00,20.74,20.76,20.72,20.75,33300.0,15.6353,15.6504,15.6203,15.6429,33300.0
2010-08-20 13:50:00,20.74,20.78,20.74,20.74,69100.0,15.6353,15.6655,15.6353,15.6353,69100.0
2010-08-20 14:00:00,20.74,20.75,20.73,20.75,18900.0,15.6353,15.6429,15.6278,15.6429,18900.0
2010-08-20 14:10:00,20.75,20.78,20.74,20.74,39400.0,15.6429,15.6655,15.6353,15.6353,39400.0
2010-08-20 14:20:00,20.74,20.75,20.72,20.72,17100.0,15.6353,15.6429,15.6203,15.6203,17100.0
2010-08-20 14:30:00,20.72,20.78,20.72,20.76,42200.0,15.6203,15.6655,15.6203,15.6504,42200.0
2010-08-20 14:40:00,20.77,20.77,20.72,20.74,56300.0,15.6579,15.6579,15.6203,15.6353,56300.0
2010-08-20 14:50:00,20.74,20.77,20.72,20.74,79500.0,15.6353,15.6579,15.6203,15.6353,79500.0
2010-08-20 15:00:00,20.75,20.76,20.73,20.75,48000.0,15.6429,15.6504,15.6278,15.6429,48000.0
2010-08-20 15:10:00,20.76,20.79,20.75,20.79,90500.0,15.6504,15.673,15.6429,15.673,90500.0
2010-08-20 15:20:00,20.79,20.79,20.74,20.75,232400.0,15.673,15.673,15.6353,15.6429,232400.0
2010-08-20 15:30:00,20.76,20.78,20.73,20.73,96900.0,15.6504,15.6655,15.6278,15.6278,96900.0
2010-08-20 15:40:00,20.74,20.79,20.74,20.79,235900.0,15.6353,15.673,15.6353,15.673,235900.0
2010-08-20 15:50:00,20.79,20.8,20.73,20.74,507400.0,15.673,15.6806,15.6278,15.6353,507400.0
2010-08-23 09:30:00,20.87,20.99,20.76,20.97,62600.0,15.7333,15.8238,15.6504,15.8087,62600.0
2010-08-23 09:40:00,20.98,21.09,20.88,21.02,44800.0,15.8163,15.8992,15.7409,15.8464,44800.0
2010-08-23 09:50:00,21.03,21.06,20.97,21.0,43600.0,15.854,15.8766,15.8087,15.8313,43600.0
2010-08-23 10:00:00,21.01,21.14,21.01,21.11,75800.0,15.8389,15.9369,15.8389,15.9143,75800.0
2010-08-23 10:10:00,21.1,21.19,21.1,21.14,135300.0,15.9067,15.9746,15.9067,15.9369,135300.0
2010-08-23 10:20:00,21.14,21.14,21.06,21.1,97600.0,15.9369,15.9369,15.8766,15.9067,97600.0
2010-08-23 10:30:00,21.1,21.19,21.1,21.19,34400.0,15.9067,15.9746,15.9067,15.9746,34400.0
2010-08-23 10:40:00,21.18,21.22,21.17,21.19,54000.0,15.967,15.9972,15.9595,15.9746,54000.0
2010-08-23 10:50:00,21.18,21.25,21.18,21.23,67100.0,15.967,16.0198,15.967,16.0047,67100.0
2010-08-23 11:00:00,21.22,21.22,20.93,20.94,343200.0,15.9972,15.9972,15.7786,15.7861,343200.0
2010-08-23 11:10:00,20.94,20.96,20.85,20.89,94200.0,15.7861,15.8012,15.7183,15.7484,94200.0
2010-08-23 11:20:00,20.9,20.9,20.84,20.87,55300.0,15.7559,15.7559,15.7107,15.7333,55300.0
2010-08-23 11:30:00,20.87,20.88,20.81,20.81,52300.0,15.7333,15.7409,15.6881,15.6881,52300.0
2010-08-23 11:40:00,20.82,20.85,20.8,20.85,29700.0,15.6956,15.7183,15.6806,15.7183,29700.0
2010-08-23 11:50:00,20.85,20.86,20.82,20.86,45100.0,15.7183,15.7258,15.6956,15.7258,45100.0
2010-08-23 12:00:00,20.85,20.89,20.84,20.89,38400.0,15.7183,15.7484,15.7107,15.7484,38400.0
2010-08-23 12:10:00,20.89,20.91,20.84,20.9,77600.0,15.7484,15.7635,15.7107,15.7559,77600.0
2010-08-23 12:20:00,20.91,20.91,20.82,20.82,66300.0,15.7635,15.7635,15.6956,15.6956,66300.0
2010-08-23 12:30:00,20.83,20.85,20.82,20.85,22300.0,15.7032,15.7183,15.6956,15.7183,22300.0
2010-08-23 12:40:00,20.86,20.87,20.83,20.85,29500.0,15.7258,15.7333,15.7032,15.7183,29500.0
2010-08-23 12:50:00,20.84,20.88,20.84,20.84,29100.0,15.7107,15.7409,15.7107,15.7107,29100.0
2010-08-23 13:00:00,20.84,20.85,20.79,20.79,34500.0,15.7107,15.7183,15.673,15.673,34500.0
2010-08-23 13:10:00,20.79,20.83,20.74,20.83,47200.0,15.673,15.7032,15.6353,15.7032,47200.0
2010-08-23 13:20:00,20.84,20.85,20.8,20.84,27100.0,15.7107,15.7183,15.6806,15.7107,27100.0
2010-08-23 13:30:00,20.84,20.87,20.83,20.86,44300.0,15.7107,15.7333,15.7032,15.7258,44300.0
2010-08-23 13:40:00,20.85,20.88,20.83,20.86,35600.0,15.7183,15.7409,15.7032,15.7258,35600.0
2010-08-23 13:50:00,20.86,20.91,20.85,20.9,53200.0,15.7258,15.7635,15.7183,15.7559,53200.0
2010-08-23 14:00:00,20.9,20.92,20.87,20.91,42800.0,15.7559,15.771,15.7333,15.7635,42800.0
2010-08-23 14:10:00,20.92,20.93,20.89,20.9,43100.0,15.771,15.7786,15.7484,15.7559,43100.0
2010-08-23 14:20:00,20.91,20.93,20.89,20.93,27100.0,15.7635,15.7786,15.7484,15.7786,27100.0
2010-08-23 14:30:00,20.93,20.96,20.92,20.95,35000.0,15.7786,15.8012,15.771,15.7936,35000.0
2010-08-23 14:40:00,20.95,20.98,20.94,20.97,30500.0,15.7936,15.8163,15.7861,15.8087,30500.0
2010-08-23 14:50:00,20.97,20.98,20.96,20.97,39600.0,15.8087,15.8163,15.8012,15.8087,39600.0
2010-08-23 15:00:00,20.97,20.98,20.96,20.97,39000.0,15.8087,15.8163,15.8012,15.8087,39000.0
2010-08-23 15:10:00,20.96,20.97,20.92,20.93,82100.0,15.8012,15.8087,15.771,15.7786,82100.0
2010-08-23 15:20:00,20.93,20.93,20.88,20.9,74000.0,15.7786,15.7786,15.7409,15.7559,74000.0
2010-08-23 15:30:00,20.89,20.9,20.83,20.86,129400.0,15.7484,15.7559,15.7032,15.7258,129400.0
2010-08-23 15:40:00,20.87,20.88,20.82,20.86,110300.0,15.7333,15.7409,15.6956,15.7258,110300.0
2010-08-23 15:50:00,20.85,20.86,20.8,20.8,211600.0,15.7183,15.7258,15.6806,15.6806,211600.0
2010-08-24 09:30:00,20.51,20.62,20.38,20.46,114400.0,15.4619,15.5449,15.3639,15.4242,114400.0
2010-08-24 09:40:00,20.47,20.52,20.45,20.48,78100.0,15.4318,15.4695,15.4167,15.4393,78100.0
2010-08-24 09:50:00,20.48,20.5,20.44,20.46,103900.0,15.4393,15.4544,15.4092,15.4242,103900.0
2010-08-24 10:00:00,20.46,20.46,20.26,20.32,182500.0,15.4242,15.4242,15.2735,15.3187,182500.0
2010-08-24 10:10:00,20.32,20.42,20.32,20.41,81700.0,15.3187,15.3941,15.3187,15.3865,81700.0
2010-08-24 10:20:00,20.4,20.47,20.35,20.39,70500.0,15.379,15.4318,15.3413,15.3715,70500.0
2010-08-24 10:30:00,20.39,20.39,20.26,20.33,83000.0,15.3715,15.3715,15.2735,15.3262,83000.0
2010-08-24 10:40:00,20.33,20.44,20.33,20.38,77500.0,15.3262,15.4092,15.3262,15.3639,77500.0
2010-08-24 10:50:00,20.37,20.52,20.37,20.52,107000.0,15.3564,15.4695,15.3564,15.4695,107000.0
2010-08-24 11:00:00,20.52,20.56,20.48,20.49,116800.0,15.4695,15.4996,15.4393,15.4469,116800.0
2010-08-24 11:10:00,20.48,20.53,20.44,20.49,75800.0,15.4393,15.477,15.4092,15.4469,75800.0
2010-08-24 11:20:00,20.49,20.55,20.48,20.51,57600.0,15.4469,15.4921,15.4393,15.4619,57600.0
2010-08-24 11:30:00,20.51,20.53,20.45,20.53,96600.0,15.4619,15.477,15.4167,15.477,96600.0
2010-08-24 11:40:00,20.53,20.56,20.49,20.49,68100.0,15.477,15.4996,15.4469,15.4469,68100.0
2010-08-24 11:50:00,20.49,20.51,20.48,20.5,57500.0,15.4469,15.4619,15.4393,15.4544,57500.0
2010-08-24 12:00:00,20.5,20.51,20.49,20.51,74800.0,15.4544,15.4619,15.4469,15.4619,74800.0
2010-08-24 12:10:00,20.51,20.52,20.45,20.49,66200.0,15.4619,15.4695,15.4167,15.4469,66200.0
2010-08-24 12:20:00,20.49,20.5,20.44,20.48,81600.0,15.4469,15.4544,15.4092,15.4393,81600.0
2010-08-24 12:30:00,20.49,20.51,20.48,20.5,41300.0,15.4469,15.4619,15.4393,15.4544,41300.0
2010-08-24 12:40:00,20.5,20.5,20.48,20.48,51300.0,15.4544,15.4544,15.4393,15.4393,51300.0
2010-08-24 12:50:00,20.48,20.51,20.47,20.48,63400.0,15.4393,15.4619,15.4318,15.4393,63400.0
2010-08-24 13:00:00,20.48,20.48,20.45,20.46,40100.0,15.4393,15.4393,15.4167,15.4242,40100.0
2010-08-24 13:10:00,20.46,20.51,20.45,20.5,66000.0,15.4242,15.4619,15.4167,15.4544,66000.0
2010-08-24 13:20:00,20.5,20.53,20.47,20.53,53000.0,15.4544,15.477,15.4318,15.477,53000.0
2010-08-24 13:30:00,20.52,20.52,20.49,20.5,50100.0,15.4695,15.4695,15.4469,15.4544,50100.0
2010-08-24 13:40:00,20.5,20.51,20.45,20.46,76900.0,15.4544,15.4619,15.4167,15.4242,76900.0
2010-08-24 13:50:00,20.47,20.5,20.44,20.49,51600.0,15.4318,15.4544,15.4092,15.4469,51600.0
2010-08-24 14:00:00,20.5,20.51,20.47,20.5,77100.0,15.4544,15.4619,15.4318,15.4544,77100.0
2010-08-24 14:10:00,20.51,20.51,20.47,20.49,64600.0,15.4619,15.4619,15.4318,15.4469,64600.0
2010-08-24 14:20:00,20.49,20.5,20.44,20.45,59800.0,15.4469,15.4544,15.4092,15.4167,59800.0
2010-08-24 14:30:00,20.45,20.5,20.41,20.5,76300.0,15.4167,15.4544,15.3865,15.4544,76300.0
2010-08-24 14:40:00,20.5,20.51,20.45,20.48,69100.0,15.4544,15.4619,15.4167,15.4393,69100.0
2010-08-24 14:50:00,20.48,20.49,20.44,20.49,69600.0,15.4393,15.4469,15.4092,15.4469,69600.0
2010-08-24 15:00:00,20.5,20.51,20.46,20.49,107300.0,15.4544,15.4619,15.4242,15.4469,107300.0
2010-08-24 15:10:00,20.5,20.5,20.48,20.49,70200.0,15.4544,15.4544,15.4393,15.4469,70200.0
2010-08-24 15:20:00,20.49,20.51,20.41,20.43,209700.0,15.4469,15.4619,15.3865,15.4016,209700.0
2010-08-24 15:30:00,20.42,20.44,20.37,20.39,132400.0,15.3941,15.4092,15.3564,15.3715,132400.0
2010-08-24 15:40:00,20.39,20.41,20.36,20.37,214900.0,15.3715,15.3865,15.3489,15.3564,214900.0
2010-08-24 15:50:00,20.38,20.38,20.32,20.33,286200.0,15.3639,15.3639,15.3187,15.3262,286200.0
2010-08-25 09:30:00,20.19,20.37,20.17,20.26,73200.0,15.2207,15.3564,15.2056,15.2735,73200.0
2010-08-25 09:40:00,20.27,20.3,20.18,20.23,89600.0,15.281,15.3036,15.2132,15.2509,89600.0
2010-08-25 09:50:00,20.23,20.27,20.21,20.27,93500.0,15.2509,15.281,15.2358,15.281,93500.0
2010-08-25 10:00:00,20.26,20.27,20.16,20.21,164600.0,15.2735,15.281,15.1981,15.2358,164600.0
2010-08-25 10:10:00,20.2,20.28,20.18,20.26,98000.0,15.2282,15.2885,15.2132,15.2735,98000.0
2010-08-25 10:20:00,20.25,20.29,20.22,20.23,48100.0,15.2659,15.2961,15.2433,15.2509,48100.0
2010-08-25 10:30:00,20.22,20.26,20.15,20.22,152000.0,15.2433,15.2735,15.1905,15.2433,152000.0
2010-08-25 10:40:00,20.21,20.24,20.2,20.23,77800.0,15.2358,15.2584,15.2282,15.2509,77800.0
2010-08-25 10:50:00,20.24,20.25,20.19,20.22,63200.0,15.2584,15.2659,15.2207,15.2433,63200.0
2010-08-25 11:00:00,20.22,20.32,20.21,20.31,52300.0,15.2433,15.3187,15.2358,15.3112,52300.0
2010-08-25 11:10:00,20.31,20.31,20.23,20.29,41000.0,15.3112,15.3112,15.2509,15.2961,41000.0
2010-08-25 11:20:00,20.29,20.33,20.27,20.3,43100.0,15.2961,15.3262,15.281,15.3036,43100.0
2010-08-25 11:30:00,20.3,20.31,20.26,20.26,27200.0,15.3036,15.3112,15.2735,15.2735,27200.0
2010-08-25 11:40:00,20.27,20.29,20.25,20.26,33900.0,15.281,15.2961,15.2659,15.2735,33900.0
2010-08-25 11:50:00,20.26,20.31,20.26,20.26,31200.0,15.2735,15.3112,15.2735,15.2735,31200.0
2010-08-25 12:00:00,20.26,20.29,20.26,20.27,29200.0,15.2735,15.2961,15.2735,15.281,29200.0
2010-08-25 12:10:00,20.26,20.3,20.26,20.27,25600.0,15.2735,15.3036,15.2735,15.281,25600.0
2010-08-25 12:20:00,20.27,20.28,20.26,20.27,15600.0,15.281,15.2885,15.2735,15.281,15600.0
2010-08-25 12:30:00,20.28,20.29,20.26,20.27,41700.0,15.2885,15.2961,15.2735,15.281,41700.0
2010-08-25 12:40:00,20.26,20.27,20.25,20.26,50600.0,15.2735,15.281,15.2659,15.2735,50600.0
2010-08-25 12:50:00,20.26,20.29,20.26,20.28,37600.0,15.2735,15.2961,15.2735,15.2885,37600.0
2010-08-25 13:00:00,20.27,20.32,20.27,20.3,40100.0,15.281,15.3187,15.281,15.3036,40100.0
2010-08-25 13:10:00,20.31,20.36,20.31,20.36,40700.0,15.3112,15.3489,15.3112,15.3489,40700.0
2010-08-25 13:20:00,20.35,20.36,20.32,20.32,24200.0,15.3413,15.3489,15.3187,15.3187,24200.0
2010-08-25 13:30:00,20.32,20.37,20.3,20.36,37000.0,15.3187,15.3564,15.3036,15.3489,37000.0
2010-08-25 13:40:00,20.35,20.39,20.33,20.39,31300.0,15.3413,15.3715,15.3262,15.3715,31300.0
2010-08-25 13:50:00,20.38,20.4,20.35,20.36,36500.0,15.3639,15.379,15.3413,15.3489,36500.0
2010-08-25 14:00:00,20.36,20.41,20.36,20.4,60200.0,15.3489,15.3865,15.3489,15.379,60200.0
2010-08-25 14:10:00,20.4,20.43,20.39,20.4,41300.0,15.379,15.4016,15.3715,15.379,41300.0
2010-08-25 14:20:00,20.4,20.42,20.39,20.4,46100.0,15.379,15.3941,15.3715,15.379,46100.0
2010-08-25 14:30:00,20.41,20.53,20.39,20.49,99700.0,15.3865,15.477,15.3715,15.4469,99700.0
2010-08-25 14:40:00,20.49,20.55,20.49,20.52,88900.0,15.4469,15.4921,15.4469,15.4695,88900.0
2010-08-25 14:50:00,20.53,20.54,20.49,20.54,82200.0,15.477,15.4846,15.4469,15.4846,82200.0
2010-08-25 15:00:00,20.54,20.55,20.49,20.5,91400.0,15.4846,15.4921,15.4469,15.4544,91400.0
2010-08-25 15:10:00,20.51,20.54,20.5,20.5,385400.0,15.4619,15.4846,15.4544,15.4544,385400.0
2010-08-25 15:20:00,20.5,20.51,20.48,20.48,126200.0,15.4544,15.4619,15.4393,15.4393,126200.0
2010-08-25 15:30:00,20.49,20.52,20.47,20.5,159000.0,15.4469,15.4695,15.4318,15.4544,159000.0
2010-08-25 15:40:00,20.49,20.52,20.47,20.5,245600.0,15.4469,15.4695,15.4318,15.4544,245600.0
2010-08-25 15:50:00,20.5,20.51,20.45,20.49,234700.0,15.4544,15.4619,15.4167,15.4469,234700.0
2010-08-26 09:30:00,20.63,20.69,20.53,20.57,19300.0,15.5524,15.5976,15.477,15.5072,19300.0
2010-08-26 09:40:00,20.55,20.61,20.45,20.51,44700.0,15.4921,15.5373,15.4167,15.4619,44700.0
2010-08-26 09:50:00,20.49,20.54,20.45,20.52,37500.0,15.4469,15.4846,15.4167,15.4695,37500.0
2010-08-26 10:00:00,20.52,20.59,20.47,20.53,84900.0,15.4695,15.5222,15.4318,15.477,84900.0
2010-08-26 10:10:00,20.53,20.55,20.47,20.49,55900.0,15.477,15.4921,15.4318,15.4469,55900.0
2010-08-26 10:20:00,20.5,20.51,20.47,20.5,41800.0,15.4544,15.4619,15.4318,15.4544,41800.0
2010-08-26 10:30:00,20.5,20.55,20.49,20.54,118900.0,15.4544,15.4921,15.4469,15.4846,118900.0
2010-08-26 10:40:00,20.55,20.55,20.52,20.52,44600.0,15.4921,15.4921,15.4695,15.4695,44600.0
2010-08-26 10:50:00,20.52,20.52,20.48,20.5,29800.0,15.4695,15.4695,15.4393,15.4544,29800.0
2010-08-26 11:00:00,20.5,20.5,20.35,20.36,60300.0,15.4544,15.4544,15.3413,15.3489,60300.0
2010-08-26 11:10:00,20.37,20.44,20.36,20.42,52000.0,15.3564,15.4092,15.3489,15.3941,52000.0
2010-08-26 11:20:00,20.42,20.45,20.36,20.4,43100.0,15.3941,15.4167,15.3489,15.379,43100.0
2010-08-26 11:30:00,20.41,20.44,20.39,20.44,24100.0,15.3865,15.4092,15.3715,15.4092,24100.0
2010-08-26 11:40:00,20.43,20.45,20.38,20.39,43600.0,15.4016,15.4167,15.3639,15.3715,43600.0
2010-08-26 11:50:00,20.41,20.46,20.33,20.43,73300.0,15.3865,15.4242,15.3262,15.4016,73300.0
2010-08-26 12:00:00,20.43,20.45,20.42,20.44,48500.0,15.4016,15.4167,15.3941,15.4092,48500.0
2010-08-26 12:10:00,20.44,20.49,20.44,20.49,44700.0,15.4092,15.4469,15.4092,15.4469,44700.0
2010-08-26 12:20:00,20.49,20.52,20.48,20.48,21300.0,15.4469,15.4695,15.4393,15.4393,21300.0
2010-08-26 12:30:00,20.48,20.48,20.41,20.42,19100.0,15.4393,15.4393,15.3865,15.3941,19100.0
2010-08-26 12:40:00,20.41,20.44,20.38,20.43,36400.0,15.3865,15.4092,15.3639,15.4016,36400.0
2010-08-26 12:50:00,20.44,20.48,20.4,20.46,59400.0,15.4092,15.4393,15.379,15.4242,59400.0
2010-08-26 13:00:00,20.47,20.48,20.41,20.41,26000.0,15.4318,15.4393,15.3865,15.3865,26000.0
2010-08-26 13:10:00,20.41,20.46,20.41,20.45,16500.0,15.3865,15.4242,15.3865,15.4167,16500.0
2010-08-26 13:20:00,20.46,20.49,20.45,20.49,23600.0,15.4242,15.4469,15.4167,15.4469,23600.0
2010-08-26 13:30:00,20.48,20.5,20.48,20.5,25500.0,15.4393,15.4544,15.4393,15.4544,25500.0
2010-08-26 13:40:00,20.49,20.5,20.43,20.43,30400.0,15.4469,15.4544,15.4016,15.4016,30400.0
2010-08-26 13:50:00,20.42,20.43,20.38,20.4,18000.0,15.3941,15.4016,15.3639,15.379,18000.0
2010-08-26 14:00:00,20.39,20.41,20.29,20.29,47000.0,15.3715,15.3865,15.2961,15.2961,47000.0
2010-08-26 14:10:00,20.29,20.29,20.21,20.25,66200.0,15.2961,15.2961,15.2358,15.2659,66200.0
2010-08-26 14:20:00,20.25,20.33,20.25,20.33,22500.0,15.2659,15.3262,15.2659,15.3262,22500.0
2010-08-26 14:30:00,20.32,20.33,20.25,20.26,23600.0,15.3187,15.3262,15.2659,15.2735,23600.0
2010-08-26 14:40:00,20.26,20.31,20.23,20.23,45200.0,15.2735,15.3112,15.2509,15.2509,45200.0
2010-08-26 14:50:00,20.24,20.25,20.16,20.19,114800.0,15.2584,15.2659,15.1981,15.2207,114800.0
2010-08-26 15:00:00,20.19,20.25,20.19,20.23,53600.0,15.2207,15.2659,15.2207,15.2509,53600.0
2010-08-26 15:10:00,20.24,20.29,20.24,20.27,75400.0,15.2584,15.2961,15.2584,15.281,75400.0
2010-08-26 15:20:00,20.27,20.32,20.26,20.29,57300.0,15.281,15.3187,15.2735,15.2961,57300.0
2010-08-26 15:30:00,20.28,20.33,20.26,20.32,74600.0,15.2885,15.3262,15.2735,15.3187,74600.0
2010-08-26 15:40:00,20.31,20.41,20.3,20.33,178900.0,15.3112,15.3865,15.3036,15.3262,178900.0
2010-08-26 15:50:00,20.33,20.34,20.26,20.27,192700.0,15.3262,15.3338,15.2735,15.281,192700.0
2010-08-27 09:30:00,20.45,20.45,20.21,20.26,38000.0,15.4167,15.4167,15.2358,15.2735,38000.0
2010-08-27 09:40:00,20.26,20.3,20.2,20.23,50700.0,15.2735,15.3036,15.2282,15.2509,50700.0
2010-08-27 09:50:00,20.22,20.36,20.21,20.24,68400.0,15.2433,15.3489,15.2358,15.2584,68400.0
2010-08-27 10:00:00,20.25,20.3,20.02,20.04,186900.0,15.2659,15.3036,15.0925,15.1076,186900.0
2010-08-27 10:10:00,20.04,20.25,20.04,20.24,99500.0,15.1076,15.2659,15.1076,15.2584,99500.0
2010-08-27 10:20:00,20.23,20.38,20.21,20.34,97900.0,15.2509,15.3639,15.2358,15.3338,97900.0
2010-08-27 10:30:00,20.33,20.52,20.32,20.5,114600.0,15.3262,15.4695,15.3187,15.4544,114600.0
2010-08-27 10:40:00,20.49,20.51,20.46,20.5,83800.0,15.4469,15.4619,15.4242,15.4544,83800.0
2010-08-27 10:50:00,20.5,20.51,20.48,20.51,60900.0,15.4544,15.4619,15.4393,15.4619,60900.0
2010-08-27 11:00:00,20.52,20.61,20.49,20.54,72100.0,15.4695,15.5373,15.4469,15.4846,72100.0
2010-08-27 11:10:00,20.54,20.67,20.53,20.59,83500.0,15.4846,15.5826,15.477,15.5222,83500.0
2010-08-27 11:20:00,20.6,20.6,20.49,20.55,57700.0,15.5298,15.5298,15.4469,15.4921,57700.0
2010-08-27 11:30:00,20.56,20.58,20.49,20.52,51500.0,15.4996,15.5147,15.4469,15.4695,51500.0
2010-08-27 11:40:00,20.52,20.59,20.5,20.59,33800.0,15.4695,15.5222,15.4544,15.5222,33800.0
2010-08-27 11:50:00,20.58,20.58,20.54,20.57,53100.0,15.5147,15.5147,15.4846,15.5072,53100.0
2010-08-27 12:00:00,20.57,20.59,20.55,20.56,39200.0,15.5072,15.5222,15.4921,15.4996,39200.0
2010-08-27 12:10:00,20.57,20.64,20.56,20.64,27200.0,15.5072,15.5599,15.4996,15.5599,27200.0
2010-08-27 12:20:00,20.63,20.67,20.62,20.66,26800.0,15.5524,15.5826,15.5449,15.575,26800.0
2010-08-27 12:30:00,20.66,20.71,20.65,20.65,29900.0,15.575,15.6127,15.5675,15.5675,29900.0
2010-08-27 12:40:00,20.65,20.65,20.59,20.6,22000.0,15.5675,15.5675,15.5222,15.5298,22000.0
2010-08-27 12:50:00,20.59,20.62,20.58,20.6,41700.0,15.5222,15.5449,15.5147,15.5298,41700.0
2010-08-27 13:00:00,20.6,20.61,20.57,20.59,23900.0,15.5298,15.5373,15.5072,15.5222,23900.0
2010-08-27 13:10:00,20.59,20.63,20.59,20.61,33600.0,15.5222,15.5524,15.5222,15.5373,33600.0
2010-08-27 13:20:00,20.62,20.66,20.61,20.65,41900.0,15.5449,15.575,15.5373,15.5675,41900.0
2010-08-27 13:30:00,20.65,20.69,20.63,20.64,48700.0,15.5675,15.5976,15.5524,15.5599,48700.0
2010-08-27 13:40:00,20.65,20.65,20.56,20.56,39000.0,15.5675,15.5675,15.4996,15.4996,39000.0
2010-08-27 13:50:00,20.56,20.65,20.56,20.63,46200.0,15.4996,15.5675,15.4996,15.5524,46200.0
2010-08-27 14:00:00,20.64,20.65,20.57,20.62,72300.0,15.5599,15.5675,15.5072,15.5449,72300.0
2010-08-27 14:10:00,20.61,20.63,20.59,20.61,44600.0,15.5373,15.5524,15.5222,15.5373,44600.0
2010-08-27 14:20:00,20.62,20.63,20.59,20.62,47200.0,15.5449,15.5524,15.5222,15.5449,47200.0
2010-08-27 14:30:00,20.62,20.65,20.6,20.65,35200.0,15.5449,15.5675,15.5298,15.5675,35200.0
2010-08-27 14:40:00,20.65,20.66,20.61,20.61,25300.0,15.5675,15.575,15.5373,15.5373,25300.0
2010-08-27 14:50:00,20.61,20.62,20.57,20.62,35100.0,15.5373,15.5449,15.5072,15.5449,35100.0
2010-08-27 15:00:00,20.61,20.61,20.57,20.58,20400.0,15.5373,15.5373,15.5072,15.5147,20400.0
2010-08-27 15:10:00,20.58,20.58,20.52,20.55,56200.0,15.5147,15.5147,15.4695,15.4921,56200.0
2010-08-27 15:20:00,20.54,20.63,20.54,20.62,71300.0,15.4846,15.5524,15.4846,15.5449,71300.0
2010-08-27 15:30:00,20.62,20.62,20.55,20.58,78100.0,15.5449,15.5449,15.4921,15.5147,78100.0
2010-08-27 15:40:00,20.58,20.64,20.55,20.63,162900.0,15.5147,15.5599,15.4921,15.5524,162900.0
2010-08-27 15:50:00,20.64,20.66,20.59,20.61,220400.0,15.5599,15.575,15.5222,15.5373,220400.0
2010-08-30 09:30:00,20.61,20.83,20.61,20.83,54000.0,15.5373,15.7032,15.5373,15.7032,54000.0
2010-08-30 09:40:00,20.82,20.91,20.79,20.8,69100.0,15.6956,15.7635,15.673,15.6806,69100.0
2010-08-30 09:50:00,20.79,20.81,20.67,20.81,49500.0,15.673,15.6881,15.5826,15.6881,49500.0
2010-08-30 10:00:00,20.81,20.85,20.75,20.82,44700.0,15.6881,15.7183,15.6429,15.6956,44700.0
2010-08-30 10:10:00,20.82,20.88,20.78,20.83,55700.0,15.6956,15.7409,15.6655,15.7032,55700.0
2010-08-30 10:20:00,20.84,20.86,20.74,20.74,39900.0,15.7107,15.7258,15.6353,15.6353,39900.0
2010-08-30 10:30:00,20.74,20.79,20.7,20.79,31200.0,15.6353,15.673,15.6052,15.673,31200.0
2010-08-30 10:40:00,20.78,20.78,20.7,20.75,44400.0,15.6655,15.6655,15.6052,15.6429,44400.0
2010-08-30 10:50:00,20.75,20.79,20.74,20.77,27400.0,15.6429,15.673,15.6353,15.6579,27400.0
2010-08-30 11:00:00,20.77,20.77,20.7,20.71,26900.0,15.6579,15.6579,15.6052,15.6127,26900.0
2010-08-30 11:10:00,20.72,20.76,20.72,20.75,29700.0,15.6203,15.6504,15.6203,15.6429,29700.0
2010-08-30 11:20:00,20.74,20.76,20.69,20.74,37600.0,15.6353,15.6504,15.5976,15.6353,37600.0
2010-08-30 11:30:00,20.74,20.75,20.68,20.68,30900.0,15.6353,15.6429,15.5901,15.5901,30900.0
2010-08-30 11:40:00,20.69,20.71,20.63,20.64,57300.0,15.5976,15.6127,15.5524,15.5599,57300.0
2010-08-30 11:50:00,20.64,20.65,20.63,20.64,22000.0,15.5599,15.5675,15.5524,15.5599,22000.0
2010-08-30 12:00:00,20.64,20.66,20.63,20.66,25400.0,15.5599,15.575,15.5524,15.575,25400.0
2010-08-30 12:10:00,20.66,20.68,20.64,20.66,38300.0,15.575,15.5901,15.5599,15.575,38300.0
2010-08-30 12:20:00,20.66,20.67,20.65,20.66,16000.0,15.575,15.5826,15.5675,15.575,16000.0
2010-08-30 12:30:00,20.67,20.68,20.64,20.67,35600.0,15.5826,15.5901,15.5599,15.5826,35600.0
2010-08-30 12:40:00,20.68,20.73,20.67,20.72,32600.0,15.5901,15.6278,15.5826,15.6203,32600.0
2010-08-30 12:50:00,20.72,20.73,20.7,20.7,30300.0,15.6203,15.6278,15.6052,15.6052,30300.0
2010-08-30 13:00:00,20.7,20.71,20.68,20.68,33100.0,15.6052,15.6127,15.5901,15.5901,33100.0
2010-08-30 13:10:00,20.68,20.7,20.63,20.63,63400.0,15.5901,15.6052,15.5524,15.5524,63400.0
2010-08-30 13:20:00,20.63,20.64,20.56,20.58,66500.0,15.5524,15.5599,15.4996,15.5147,66500.0
2010-08-30 13:30:00,20.58,20.6,20.55,20.55,89900.0,15.5147,15.5298,15.4921,15.4921,89900.0
2010-08-30 13:40:00,20.55,20.59,20.55,20.57,69900.0,15.4921,15.5222,15.4921,15.5072,69900.0
2010-08-30 13:50:00,20.58,20.59,20.52,20.52,67400.0,15.5147,15.5222,15.4695,15.4695,67400.0
2010-08-30 14:00:00,20.52,20.53,20.49,20.51,79100.0,15.4695,15.477,15.4469,15.4619,79100.0
2010-08-30 14:10:00,20.5,20.53,20.47,20.5,76800.0,15.4544,15.477,15.4318,15.4544,76800.0
2010-08-30 14:20:00,20.5,20.51,20.47,20.49,70500.0,15.4544,15.4619,15.4318,15.4469,70500.0
2010-08-30 14:30:00,20.5,20.5,20.46,20.46,52800.0,15.4544,15.4544,15.4242,15.4242,52800.0
2010-08-30 14:40:00,20.47,20.5,20.46,20.47,39800.0,15.4318,15.4544,15.4242,15.4318,39800.0
2010-08-30 14:50:00,20.47,20.49,20.45,20.46,47100.0,15.4318,15.4469,15.4167,15.4242,47100.0
2010-08-30 15:00:00,20.46,20.48,20.43,20.43,57800.0,15.4242,15.4393,15.4016,15.4016,57800.0
2010-08-30 15:10:00,20.43,20.45,20.38,20.41,87400.0,15.4016,15.4167,15.3639,15.3865,87400.0
2010-08-30 15:20:00,20.41,20.42,20.36,20.37,105200.0,15.3865,15.3941,15.3489,15.3564,105200.0
2010-08-30 15:30:00,20.38,20.43,20.36,20.43,91500.0,15.3639,15.4016,15.3489,15.4016,91500.0
2010-08-30 15:40:00,20.43,20.43,20.36,20.37,146100.0,15.4016,15.4016,15.3489,15.3564,146100.0
2010-08-30 15:50:00,20.37,20.39,20.32,20.33,218100.0,15.3564,15.3715,15.3187,15.3262,218100.0
2010-08-31 09:30:00,20.21,20.24,20.09,20.11,41500.0,15.2358,15.2584,15.1453,15.1604,41500.0
2010-08-31 09:40:00,20.12,20.3,20.04,20.28,60400.0,15.1679,15.3036,15.1076,15.2885,60400.0
2010-08-31 09:50:00,20.29,20.35,20.25,20.3,49700.0,15.2961,15.3413,15.2659,15.3036,49700.0
2010-08-31 10:00:00,20.31,20.48,20.31,20.43,59000.0,15.3112,15.4393,15.3112,15.4016,59000.0
2010-08-31 10:10:00,20.44,20.55,20.44,20.5,70800.0,15.4092,15.4921,15.4092,15.4544,70800.0
2010-08-31 10:20:00,20.5,20.53,20.43,20.5,39500.0,15.4544,15.477,15.4016,15.4544,39500.0
2010-08-31 10:30:00,20.49,20.54,20.42,20.46,82800.0,15.4469,15.4846,15.3941,15.4242,82800.0
2010-08-31 10:40:00,20.46,20.49,20.43,20.48,84300.0,15.4242,15.4469,15.4016,15.4393,84300.0
2010-08-31 10:50:00,20.49,20.58,20.49,20.56,74400.0,15.4469,15.5147,15.4469,15.4996,74400.0
2010-08-31 11:00:00,20.56,20.63,20.48,20.52,95400.0,15.4996,15.5524,15.4393,15.4695,95400.0
2010-08-31 11:10:00,20.53,20.59,20.5,20.56,52700.0,15.477,15.5222,15.4544,15.4996,52700.0
2010-08-31 11:20:00,20.55,20.66,20.55,20.64,40300.0,15.4921,15.575,15.4921,15.5599,40300.0
2010-08-31 11:30:00,20.62,20.65,20.59,20.6,33800.0,15.5449,15.5675,15.5222,15.5298,33800.0
2010-08-31 11:40:00,20.6,20.63,20.57,20.61,21300.0,15.5298,15.5524,15.5072,15.5373,21300.0
2010-08-31 11:50:00,20.61,20.66,20.57,20.58,51800.0,15.5373,15.575,15.5072,15.5147,51800.0
2010-08-31 12:00:00,20.58,20.6,20.57,20.57,20500.0,15.5147,15.5298,15.5072,15.5072,20500.0
2010-08-31 12:10:00,20.57,20.58,20.55,20.57,22400.0,15.5072,15.5147,15.4921,15.5072,22400.0
2010-08-31 12:20:00,20.57,20.57,20.5,20.51,30000.0,15.5072,15.5072,15.4544,15.4619,30000.0
2010-08-31 12:30:00,20.5,20.51,20.48,20.5,48000.0,15.4544,15.4619,15.4393,15.4544,48000.0
2010-08-31 12:40:00,20.5,20.53,20.48,20.53,34200.0,15.4544,15.477,15.4393,15.477,34200.0
2010-08-31 12:50:00,20.53,20.54,20.5,20.5,8000.0,15.477,15.4846,15.4544,15.4544,8000.0
2010-08-31 13:00:00,20.5,20.55,20.5,20.54,25000.0,15.4544,15.4921,15.4544,15.4846,25000.0
2010-08-31 13:10:00,20.54,20.62,20.54,20.6,23500.0,15.4846,15.5449,15.4846,15.5298,23500.0
2010-08-31 13:20:00,20.6,20.64,20.6,20.64,22200.0,15.5298,15.5599,15.5298,15.5599,22200.0
2010-08-31 13:30:00,20.64,20.66,20.63,20.63,111200.0,15.5599,15.575,15.5524,15.5524,111200.0
2010-08-31 13:40:00,20.63,20.65,20.6,20.6,23300.0,15.5524,15.5675,15.5298,15.5298,23300.0
2010-08-31 13:50:00,20.61,20.66,20.6,20.6,70000.0,15.5373,15.575,15.5298,15.5298,70000.0
2010-08-31 14:00:00,20.6,20.62,20.52,20.56,140500.0,15.5298,15.5449,15.4695,15.4996,140500.0
2010-08-31 14:10:00,20.57,20.58,20.42,20.42,84700.0,15.5072,15.5147,15.3941,15.3941,84700.0
2010-08-31 14:20:00,20.42,20.44,20.38,20.43,69100.0,15.3941,15.4092,15.3639,15.4016,69100.0
2010-08-31 14:30:00,20.43,20.43,20.31,20.34,69700.0,15.4016,15.4016,15.3112,15.3338,69700.0
2010-08-31 14:40:00,20.35,20.35,20.27,20.3,59700.0,15.3413,15.3413,15.281,15.3036,59700.0
2010-08-31 14:50:00,20.3,20.34,20.29,20.29,42000.0,15.3036,15.3338,15.2961,15.2961,42000.0
2010-08-31 15:00:00,20.29,20.34,20.28,20.31,59600.0,15.2961,15.3338,15.2885,15.3112,59600.0
2010-08-31 15:10:00,20.31,20.32,20.26,20.28,60700.0,15.3112,15.3187,15.2735,15.2885,60700.0
2010-08-31 15:20:00,20.29,20.33,20.27,20.31,51500.0,15.2961,15.3262,15.281,15.3112,51500.0
2010-08-31 15:30:00,20.31,20.35,20.26,20.28,143600.0,15.3112,15.3413,15.2735,15.2885,143600.0
2010-08-31 15:40:00,20.28,20.46,20.28,20.4,233200.0,15.2885,15.4242,15.2885,15.379,233200.0
2010-08-31 15:50:00,20.4,20.41,20.31,20.33,350800.0,15.379,15.3865,15.3112,15.3262,350800.0
2010-09-01 09:30:00,20.61,20.7,20.47,20.66,154500.0,15.5373,15.6052,15.4318,15.575,154500.0
2010-09-01 09:40:00,20.66,20.77,20.66,20.74,93000.0,15.575,15.6579,15.575,15.6353,93000.0
2010-09-01 09:50:00,20.74,20.93,20.73,20.91,238900.0,15.6353,15.7786,15.6278,15.7635,238900.0
2010-09-01 10:00:00,20.92,21.1,20.91,21.0,269500.0,15.771,15.9067,15.7635,15.8313,269500.0
2010-09-01 10:10:00,21.0,21.06,20.92,21.06,153400.0,15.8313,15.8766,15.771,15.8766,153400.0
2010-09-01 10:20:00,21.06,21.06,20.81,20.82,101800.0,15.8766,15.8766,15.6881,15.6956,101800.0
2010-09-01 10:30:00,20.82,20.94,20.82,20.91,98800.0,15.6956,15.7861,15.6956,15.7635,98800.0
2010-09-01 10:40:00,20.92,20.94,20.88,20.92,86900.0,15.771,15.7861,15.7409,15.771,86900.0
2010-09-01 10:50:00,20.91,20.96,20.91,20.92,67400.0,15.7635,15.8012,15.7635,15.771,67400.0
2010-09-01 11:00:00,20.92,20.96,20.89,20.9,57500.0,15.771,15.8012,15.7484,15.7559,57500.0
2010-09-01 11:10:00,20.9,20.96,20.89,20.92,82000.0,15.7559,15.8012,15.7484,15.771,82000.0
2010-09-01 11:20:00,20.93,20.94,20.87,20.93,58900.0,15.7786,15.7861,15.7333,15.7786,58900.0
2010-09-01 11:30:00,20.92,20.96,20.92,20.94,47300.0,15.771,15.8012,15.771,15.7861,47300.0
2010-09-01 11:40:00,20.95,20.98,20.92,20.93,46300.0,15.7936,15.8163,15.771,15.7786,46300.0
2010-09-01 11:50:00,20.93,20.97,20.91,20.92,68300.0,15.7786,15.8087,15.7635,15.771,68300.0
2010-09-01 12:00:00,20.92,20.97,20.92,20.97,51200.0,15.771,15.8087,15.771,15.8087,51200.0
2010-09-01 12:10:00,20.97,20.97,20.93,20.93,34400.0,15.8087,15.8087,15.7786,15.7786,34400.0
2010-09-01 12:20:00,20.93,20.94,20.89,20.89,26400.0,15.7786,15.7861,15.7484,15.7484,26400.0
2010-09-01 12:30:00,20.89,20.92,20.89,20.92,40000.0,15.7484,15.771,15.7484,15.771,40000.0
2010-09-01 12:40:00,20.91,20.93,20.9,20.9,40300.0,15.7635,15.7786,15.7559,15.7559,40300.0
2010-09-01 12:50:00,20.9,20.97,20.88,20.97,46200.0,15.7559,15.8087,15.7409,15.8087,46200.0
2010-09-01 13:00:00,20.97,21.0,20.96,21.0,22900.0,15.8087,15.8313,15.8012,15.8313,22900.0
2010-09-01 13:10:00,21.0,21.0,20.97,20.97,31500.0,15.8313,15.8313,15.8087,15.8087,31500.0
2010-09-01 13:20:00,20.97,21.03,20.97,21.03,38000.0,15.8087,15.854,15.8087,15.854,38000.0
2010-09-01 13:30:00,21.03,21.05,21.02,21.02,36900.0,15.854,15.869,15.8464,15.8464,36900.0
2010-09-01 13:40:00,21.02,21.08,21.01,21.08,52600.0,15.8464,15.8916,15.8389,15.8916,52600.0
2010-09-01 13:50:00,21.08,21.09,21.04,21.08,42200.0,15.8916,15.8992,15.8615,15.8916,42200.0
2010-09-01 14:00:00,21.09,21.09,21.06,21.07,47400.0,15.8992,15.8992,15.8766,15.8841,47400.0
2010-09-01 14:10:00,21.08,21.08,21.03,21.05,50600.0,15.8916,15.8916,15.854,15.869,50600.0
2010-09-01 14:20:00,21.05,21.08,21.03,21.04,43900.0,15.869,15.8916,15.854,15.8615,43900.0
2010-09-01 14:30:00,21.04,21.05,21.02,21.03,47700.0,15.8615,15.869,15.8464,15.854,47700.0
2010-09-01 14:40:00,21.03,21.05,21.0,21.02,108000.0,15.854,15.869,15.8313,15.8464,108000.0
2010-09-01 14:50:00,21.02,21.08,21.01,21.02,51200.0,15.8464,15.8916,15.8389,15.8464,51200.0
2010-09-01 15:00:00,21.02,21.02,20.98,20.98,95800.0,15.8464,15.8464,15.8163,15.8163,95800.0
2010-09-01 15:10:00,20.99,20.99,20.95,20.96,53700.0,15.8238,15.8238,15.7936,15.8012,53700.0
2010-09-01 15:20:00,20.96,20.98,20.88,20.91,188700.0,15.8012,15.8163,15.7409,15.7635,188700.0
2010-09-01 15:30:00,20.92,20.99,20.9,20.96,88000.0,15.771,15.8238,15.7559,15.8012,88000.0
2010-09-01 15:40:00,20.96,21.07,20.95,20.99,320900.0,15.8012,15.8841,15.7936,15.8238,320900.0
2010-09-01 15:50:00,20.98,21.07,20.98,21.03,319200.0,15.8163,15.8841,15.8163,15.854,319200.0
2010-09-02 09:30:00,21.05,21.11,20.94,21.11,58400.0,15.869,15.9143,15.7861,15.9143,58400.0
2010-09-02 09:40:00,21.11,21.25,21.04,21.23,75100.0,15.9143,16.0198,15.8615,16.0047,75100.0
2010-09-02 09:50:00,21.23,21.29,21.13,21.28,67600.0,16.0047,16.05,15.9293,16.0424,67600.0
2010-09-02 10:00:00,21.29,21.35,21.23,21.24,94000.0,16.05,16.0952,16.0047,16.0123,94000.0
2010-09-02 10:10:00,21.24,21.26,21.2,21.22,115800.0,16.0123,16.0273,15.9821,15.9972,115800.0
2010-09-02 10:20:00,21.22,21.26,21.18,21.22,62400.0,15.9972,16.0273,15.967,15.9972,62400.0
2010-09-02 10:30:00,21.22,21.25,21.18,21.25,54600.0,15.9972,16.0198,15.967,16.0198,54600.0
2010-09-02 10:40:00,21.25,21.28,21.23,21.24,53600.0,16.0198,16.0424,16.0047,16.0123,53600.0
2010-09-02 10:50:00,21.23,21.28,21.23,21.28,64100.0,16.0047,16.0424,16.0047,16.0424,64100.0
2010-09-02 11:00:00,21.27,21.31,21.22,21.22,36800.0,16.0349,16.065,15.9972,15.9972,36800.0
2010-09-02 11:10:00,21.22,21.26,21.22,21.25,68300.0,15.9972,16.0273,15.9972,16.0198,68300.0
2010-09-02 11:20:00,21.25,21.26,21.22,21.23,29100.0,16.0198,16.0273,15.9972,16.0047,29100.0
2010-09-02 11:30:00,21.24,21.27,21.24,21.26,28400.0,16.0123,16.0349,16.0123,16.0273,28400.0
2010-09-02 11:40:00,21.26,21.32,21.26,21.3,31000.0,16.0273,16.0726,16.0273,16.0575,31000.0
2010-09-02 11:50:00,21.3,21.34,21.27,21.27,26600.0,16.0575,16.0877,16.0349,16.0349,26600.0
2010-09-02 12:00:00,21.27,21.27,21.26,21.26,15700.0,16.0349,16.0349,16.0273,16.0273,15700.0
2010-09-02 12:10:00,21.26,21.35,21.26,21.34,34600.0,16.0273,16.0952,16.0273,16.0877,34600.0
2010-09-02 12:20:00,21.33,21.37,21.33,21.36,19100.0,16.0801,16.1103,16.0801,16.1027,19100.0
2010-09-02 12:30:00,21.36,21.4,21.36,21.4,30000.0,16.1027,16.1329,16.1027,16.1329,30000.0
2010-09-02 12:40:00,21.39,21.45,21.39,21.43,76000.0,16.1253,16.1706,16.1253,16.1555,76000.0
2010-09-02 12:50:00,21.43,21.43,21.42,21.43,49100.0,16.1555,16.1555,16.148,16.1555,49100.0
2010-09-02 13:00:00,21.42,21.43,21.38,21.42,44900.0,16.148,16.1555,16.1178,16.148,44900.0
2010-09-02 13:10:00,21.41,21.42,21.4,21.42,22700.0,16.1404,16.148,16.1329,16.148,22700.0
2010-09-02 13:20:00,21.42,21.43,21.39,21.4,17700.0,16.148,16.1555,16.1253,16.1329,17700.0
2010-09-02 13:30:00,21.4,21.43,21.39,21.42,32900.0,16.1329,16.1555,16.1253,16.148,32900.0
2010-09-02 13:40:00,21.42,21.44,21.42,21.42,38000.0,16.148,16.163,16.148,16.148,38000.0
2010-09-02 13:50:00,21.42,21.46,21.42,21.45,33000.0,16.148,16.1781,16.148,16.1706,33000.0
2010-09-02 14:00:00,21.45,21.54,21.45,21.53,116000.0,16.1706,16.2384,16.1706,16.2309,116000.0
2010-09-02 14:10:00,21.53,21.58,21.51,21.51,80700.0,16.2309,16.2686,16.2158,16.2158,80700.0
2010-09-02 14:20:00,21.51,21.52,21.48,21.48,72900.0,16.2158,16.2233,16.1932,16.1932,72900.0
2010-09-02 14:30:00,21.48,21.55,21.47,21.55,52000.0,16.1932,16.246,16.1857,16.246,52000.0
2010-09-02 14:40:00,21.55,21.55,21.51,21.54,70300.0,16.246,16.246,16.2158,16.2384,70300.0
2010-09-02 14:50:00,21.55,21.62,21.54,21.59,154700.0,16.246,16.2987,16.2384,16.2761,154700.0
2010-09-02 15:00:00,21.58,21.6,21.56,21.6,70900.0,16.2686,16.2837,16.2535,16.2837,70900.0
2010-09-02 15:10:00,21.6,21.61,21.54,21.55,164000.0,16.2837,16.2912,16.2384,16.246,164000.0
2010-09-02 15:20:00,21.54,21.59,21.54,21.56,114900.0,16.2384,16.2761,16.2384,16.2535,114900.0
2010-09-02 15:30:00,21.56,21.6,21.55,21.57,113200.0,16.2535,16.2837,16.246,16.261,113200.0
2010-09-02 15:40:00,21.57,21.61,21.57,21.6,380700.0,16.261,16.2912,16.261,16.2837,380700.0
2010-09-02 15:50:00,21.6,21.6,21.54,21.59,309700.0,16.2837,16.2837,16.2384,16.2761,309700.0
2010-09-03 09:30:00,21.83,21.84,21.68,21.75,74300.0,16.457,16.4646,16.344,16.3967,74300.0
2010-09-03 09:40:00,21.75,21.85,21.68,21.69,82000.0,16.3967,16.4721,16.344,16.3515,82000.0
2010-09-03 09:50:00,21.69,21.71,21.63,21.65,46300.0,16.3515,16.3666,16.3063,16.3214,46300.0
2010-09-03 10:00:00,21.64,21.64,21.48,21.48,101500.0,16.3138,16.3138,16.1932,16.1932,101500.0
2010-09-03 10:10:00,21.49,21.55,21.42,21.46,60300.0,16.2007,16.246,16.148,16.1781,60300.0
2010-09-03 10:20:00,21.45,21.54,21.41,21.41,42700.0,16.1706,16.2384,16.1404,16.1404,42700.0
2010-09-03 10:30:00,21.41,21.5,21.39,21.45,61500.0,16.1404,16.2083,16.1253,16.1706,61500.0
2010-09-03 10:40:00,21.44,21.45,21.37,21.37,25100.0,16.163,16.1706,16.1103,16.1103,25100.0
2010-09-03 10:50:00,21.37,21.41,21.33,21.35,68900.0,16.1103,16.1404,16.0801,16.0952,68900.0
2010-09-03 11:00:00,21.35,21.35,21.31,21.35,69400.0,16.0952,16.0952,16.065,16.0952,69400.0
2010-09-03 11:10:00,21.34,21.39,21.29,21.39,88600.0,16.0877,16.1253,16.05,16.1253,88600.0
2010-09-03 11:20:00,21.4,21.4,21.28,21.34,43200.0,16.1329,16.1329,16.0424,16.0877,43200.0
2010-09-03 11:30:00,21.34,21.41,21.34,21.37,32300.0,16.0877,16.1404,16.0877,16.1103,32300.0
2010-09-03 11:40:00,21.37,21.46,21.37,21.42,33700.0,16.1103,16.1781,16.1103,16.148,33700.0
2010-09-03 11:50:00,21.42,21.5,21.4,21.43,34200.0,16.148,16.2083,16.1329,16.1555,34200.0
2010-09-03 12:00:00,21.43,21.5,21.42,21.47,26600.0,16.1555,16.2083,16.148,16.1857,26600.0
2010-09-03 12:10:00,21.46,21.47,21.45,21.45,13300.0,16.1781,16.1857,16.1706,16.1706,13300.0
2010-09-03 12:20:00,21.44,21.48,21.44,21.48,12300.0,16.163,16.1932,16.163,16.1932,12300.0
2010-09-03 12:30:00,21.48,21.55,21.47,21.5,109000.0,16.1932,16.246,16.1857,16.2083,109000.0
2010-09-03 12:40:00,21.5,21.55,21.5,21.53,46800.0,16.2083,16.246,16.2083,16.2309,46800.0
2010-09-03 12:50:00,21.53,21.57,21.49,21.5,42500.0,16.2309,16.261,16.2007,16.2083,42500.0
2010-09-03 13:00:00,21.5,21.57,21.5,21.5,48500.0,16.2083,16.261,16.2083,16.2083,48500.0
2010-09-03 13:10:00,21.5,21.54,21.5,21.52,25500.0,16.2083,16.2384,16.2083,16.2233,25500.0
2010-09-03 13:20:00,21.52,21.59,21.52,21.56,49300.0,16.2233,16.2761,16.2233,16.2535,49300.0
2010-09-03 13:30:00,21.55,21.6,21.55,21.6,38800.0,16.246,16.2837,16.246,16.2837,38800.0
2010-09-03 13:40:00,21.6,21.61,21.54,21.55,44200.0,16.2837,16.2912,16.2384,16.246,44200.0
2010-09-03 13:50:00,21.56,21.59,21.54,21.54,57300.0,16.2535,16.2761,16.2384,16.2384,57300.0
2010-09-03 14:00:00,21.55,21.58,21.54,21.56,39400.0,16.246,16.2686,16.2384,16.2535,39400.0
2010-09-03 14:10:00,21.56,21.57,21.52,21.53,62000.0,16.2535,16.261,16.2233,16.2309,62000.0
2010-09-03 14:20:00,21.54,21.57,21.54,21.54,61500.0,16.2384,16.261,16.2384,16.2384,61500.0
2010-09-03 14:30:00,21.55,21.56,21.52,21.53,65400.0,16.246,16.2535,16.2233,16.2309,65400.0
2010-09-03 14:40:00,21.53,21.55,21.52,21.52,32200.0,16.2309,16.246,16.2233,16.2233,32200.0
2010-09-03 14:50:00,21.51,21.54,21.48,21.51,48000.0,16.2158,16.2384,16.1932,16.2158,48000.0
2010-09-03 15:00:00,21.51,21.59,21.5,21.58,64300.0,16.2158,16.2761,16.2083,16.2686,64300.0
2010-09-03 15:10:00,21.59,21.59,21.57,21.59,36700.0,16.2761,16.2761,16.261,16.2761,36700.0
2010-09-03 15:20:00,21.58,21.63,21.58,21.61,93400.0,16.2686,16.3063,16.2686,16.2912,93400.0
2010-09-03 15:30:00,21.6,21.63,21.55,21.58,66600.0,16.2837,16.3063,16.246,16.2686,66600.0
2010-09-03 15:40:00,21.58,21.65,21.57,21.61,146300.0,16.2686,16.3214,16.261,16.2912,146300.0
2010-09-03 15:50:00,21.61,21.66,21.6,21.65,114800.0,16.2912,16.3289,16.2837,16.3214,114800.0
2010-09-07 09:30:00,21.56,21.6,21.41,21.46,56600.0,16.2535,16.2837,16.1404,16.1781,56600.0
2010-09-07 09:40:00,21.46,21.51,21.4,21.42,38300.0,16.1781,16.2158,16.1329,16.148,38300.0
2010-09-07 09:50:00,21.41,21.44,21.31,21.31,41700.0,16.1404,16.163,16.065,16.065,41700.0
2010-09-07 10:00:00,21.31,21.46,21.31,21.45,58800.0,16.065,16.1781,16.065,16.1706,58800.0
2010-09-07 10:10:00,21.44,21.53,21.44,21.44,34000.0,16.163,16.2309,16.163,16.163,34000.0
2010-09-07 10:20:00,21.44,21.54,21.4,21.52,61400.0,16.163,16.2384,16.1329,16.2233,61400.0
2010-09-07 10:30:00,21.53,21.53,21.48,21.53,58700.0,16.2309,16.2309,16.1932,16.2309,58700.0
2010-09-07 10:40:00,21.53,21.59,21.53,21.55,30700.0,16.2309,16.2761,16.2309,16.246,30700.0
2010-09-07 10:50:00,21.56,21.58,21.52,21.53,50300.0,16.2535,16.2686,16.2233,16.2309,50300.0
2010-09-07 11:00:00,21.53,21.55,21.47,21.51,47000.0,16.2309,16.246,16.1857,16.2158,47000.0
2010-09-07 11:10:00,21.5,21.5,21.45,21.47,37700.0,16.2083,16.2083,16.1706,16.1857,37700.0
2010-09-07 11:20:00,21.46,21.52,21.46,21.49,69200.0,16.1781,16.2233,16.1781,16.2007,69200.0
2010-09-07 11:30:00,21.49,21.51,21.44,21.47,36200.0,16.2007,16.2158,16.163,16.1857,36200.0
2010-09-07 11:40:00,21.47,21.48,21.45,21.47,44100.0,16.1857,16.1932,16.1706,16.1857,44100.0
2010-09-07 11:50:00,21.47,21.53,21.44,21.53,55400.0,16.1857,16.2309,16.163,16.2309,55400.0
2010-09-07 12:00:00,21.52,21.52,21.48,21.51,58500.0,16.2233,16.2233,16.1932,16.2158,58500.0
2010-09-07 12:10:00,21.52,21.53,21.49,21.49,26600.0,16.2233,16.2309,16.2007,16.2007,26600.0
2010-09-07 12:20:00,21.5,21.52,21.49,21.5,50600.0,16.2083,16.2233,16.2007,16.2083,50600.0
2010-09-07 12:30:00,21.5,21.52,21.47,21.5,35500.0,16.2083,16.2233,16.1857,16.2083,35500.0
2010-09-07 12:40:00,21.5,21.53,21.5,21.5,21600.0,16.2083,16.2309,16.2083,16.2083,21600.0
2010-09-07 12:50:00,21.5,21.5,21.47,21.49,29200.0,16.2083,16.2083,16.1857,16.2007,29200.0
2010-09-07 13:00:00,21.49,21.49,21.46,21.46,22500.0,16.2007,16.2007,16.1781,16.1781,22500.0
2010-09-07 13:10:00,21.47,21.49,21.47,21.48,23800.0,16.1857,16.2007,16.1857,16.1932,23800.0
2010-09-07 13:20:00,21.48,21.49,21.46,21.49,25400.0,16.1932,16.2007,16.1781,16.2007,25400.0
2010-09-07 13:30:00,21.47,21.51,21.47,21.5,19700.0,16.1857,16.2158,16.1857,16.2083,19700.0
2010-09-07 13:40:00,21.5,21.53,21.47,21.47,33800.0,16.2083,16.2309,16.1857,16.1857,33800.0
2010-09-07 13:50:00,21.48,21.51,21.48,21.49,25800.0,16.1932,16.2158,16.1932,16.2007,25800.0
2010-09-07 14:00:00,21.49,21.49,21.43,21.43,30400.0,16.2007,16.2007,16.1555,16.1555,30400.0
2010-09-07 14:10:00,21.44,21.49,21.44,21.46,41700.0,16.163,16.2007,16.163,16.1781,41700.0
2010-09-07 14:20:00,21.46,21.48,21.44,21.48,44200.0,16.1781,16.1932,16.163,16.1932,44200.0
2010-09-07 14:30:00,21.48,21.48,21.37,21.37,69100.0,16.1932,16.1932,16.1103,16.1103,69100.0
2010-09-07 14:40:00,21.37,21.39,21.36,21.37,33000.0,16.1103,16.1253,16.1027,16.1103,33000.0
2010-09-07 14:50:00,21.38,21.38,21.3,21.32,68000.0,16.1178,16.1178,16.0575,16.0726,68000.0
2010-09-07 15:00:00,21.32,21.36,21.29,21.32,80800.0,16.0726,16.1027,16.05,16.0726,80800.0
2010-09-07 15:10:00,21.31,21.31,21.28,21.3,39800.0,16.065,16.065,16.0424,16.0575,39800.0
2010-09-07 15:20:00,21.31,21.31,21.29,21.3,72600.0,16.065,16.065,16.05,16.0575,72600.0
2010-09-07 15:30:00,21.3,21.33,21.29,21.32,223500.0,16.0575,16.0801,16.05,16.0726,223500.0
2010-09-07 15:40:00,21.33,21.35,21.31,21.32,106700.0,16.0801,16.0952,16.065,16.0726,106700.0
2010-09-07 15:50:00,21.31,21.32,21.25,21.25,162300.0,16.065,16.0726,16.0198,16.0198,162300.0
2010-09-08 09:30:00,21.31,21.47,21.29,21.33,30700.0,16.065,16.1857,16.05,16.0801,30700.0
2010-09-08 09:40:00,21.34,21.48,21.34,21.41,45200.0,16.0877,16.1932,16.0877,16.1404,45200.0
2010-09-08 09:50:00,21.4,21.42,21.33,21.37,40900.0,16.1329,16.148,16.0801,16.1103,40900.0
2010-09-08 10:00:00,21.38,21.46,21.37,21.44,48100.0,16.1178,16.1781,16.1103,16.163,48100.0
2010-09-08 10:10:00,21.44,21.52,21.44,21.46,64200.0,16.163,16.2233,16.163,16.1781,64200.0
2010-09-08 10:20:00,21.45,21.51,21.4,21.46,34400.0,16.1706,16.2158,16.1329,16.1781,34400.0
2010-09-08 10:30:00,21.44,21.52,21.43,21.52,26900.0,16.163,16.2233,16.1555,16.2233,26900.0
2010-09-08 10:40:00,21.51,21.51,21.39,21.39,22400.0,16.2158,16.2158,16.1253,16.1253,22400.0
2010-09-08 10:50:00,21.39,21.44,21.39,21.41,22100.0,16.1253,16.163,16.1253,16.1404,22100.0
2010-09-08 11:00:00,21.39,21.52,21.39,21.52,19700.0,16.1253,16.2233,16.1253,16.2233,19700.0
2010-09-08 11:10:00,21.53,21.56,21.52,21.52,23600.0,16.2309,16.2535,16.2233,16.2233,23600.0
2010-09-08 11:20:00,21.52,21.54,21.49,21.52,20500.0,16.2233,16.2384,16.2007,16.2233,20500.0
2010-09-08 11:30:00,21.51,21.52,21.47,21.48,20900.0,16.2158,16.2233,16.1857,16.1932,20900.0
2010-09-08 11:40:00,21.48,21.54,21.48,21.52,33200.0,16.1932,16.2384,16.1932,16.2233,33200.0
2010-09-08 11:50:00,21.52,21.53,21.5,21.52,26600.0,16.2233,16.2309,16.2083,16.2233,26600.0
2010-09-08 12:00:00,21.52,21.52,21.48,21.5,24800.0,16.2233,16.2233,16.1932,16.2083,24800.0
2010-09-08 12:10:00,21.51,21.51,21.5,21.5,19100.0,16.2158,16.2158,16.2083,16.2083,19100.0
2010-09-08 12:20:00,21.5,21.5,21.46,21.47,23600.0,16.2083,16.2083,16.1781,16.1857,23600.0
2010-09-08 12:30:00,21.47,21.48,21.45,21.47,36600.0,16.1857,16.1932,16.1706,16.1857,36600.0
2010-09-08 12:40:00,21.47,21.51,21.47,21.48,59700.0,16.1857,16.2158,16.1857,16.1932,59700.0
2010-09-08 12:50:00,21.48,21.49,21.46,21.46,25200.0,16.1932,16.2007,16.1781,16.1781,25200.0
2010-09-08 13:00:00,21.46,21.47,21.41,21.44,34600.0,16.1781,16.1857,16.1404,16.163,34600.0
2010-09-08 13:10:00,21.45,21.47,21.43,21.43,28800.0,16.1706,16.1857,16.1555,16.1555,28800.0
2010-09-08 13:20:00,21.43,21.46,21.43,21.45,49400.0,16.1555,16.1781,16.1555,16.1706,49400.0
2010-09-08 13:30:00,21.44,21.47,21.41,21.41,50100.0,16.163,16.1857,16.1404,16.1404,50100.0
2010-09-08 13:40:00,21.41,21.41,21.32,21.4,47900.0,16.1404,16.1404,16.0726,16.1329,47900.0
2010-09-08 13:50:00,21.4,21.4,21.35,21.39,22800.0,16.1329,16.1329,16.0952,16.1253,22800.0
2010-09-08 14:00:00,21.39,21.39,21.32,21.33,88600.0,16.1253,16.1253,16.0726,16.0801,88600.0
2010-09-08 14:10:00,21.32,21.38,21.3,21.36,33400.0,16.0726,16.1178,16.0575,16.1027,33400.0
2010-09-08 14:20:00,21.35,21.41,21.35,21.38,30900.0,16.0952,16.1404,16.0952,16.1178,30900.0
2010-09-08 14:30:00,21.38,21.41,21.37,21.41,33300.0,16.1178,16.1404,16.1103,16.1404,33300.0
2010-09-08 14:40:00,21.4,21.43,21.4,21.4,28200.0,16.1329,16.1555,16.1329,16.1329,28200.0
2010-09-08 14:50:00,21.4,21.4,21.34,21.34,29300.0,16.1329,16.1329,16.0877,16.0877,29300.0
2010-09-08 15:00:00,21.35,21.41,21.34,21.4,61900.0,16.0952,16.1404,16.0877,16.1329,61900.0
2010-09-08 15:10:00,21.4,21.4,21.36,21.36,41600.0,16.1329,16.1329,16.1027,16.1027,41600.0
2010-09-08 15:20:00,21.35,21.39,21.33,21.33,39300.0,16.0952,16.1253,16.0801,16.0801,39300.0
2010-09-08 15:30:00,21.33,21.39,21.33,21.35,70400.0,16.0801,16.1253,16.0801,16.0952,70400.0
2010-09-08 15:40:00,21.35,21.36,21.28,21.33,101000.0,16.0952,16.1027,16.0424,16.0801,101000.0
2010-09-08 15:50:00,21.33,21.37,21.32,21.37,103400.0,16.0801,16.1103,16.0726,16.1103,103400.0
2010-09-09 09:30:00,21.62,21.79,21.62,21.7,37900.0,16.2987,16.4269,16.2987,16.359,37900.0
2010-09-09 09:40:00,21.66,21.69,21.59,21.61,31000.0,16.3289,16.3515,16.2761,16.2912,31000.0
2010-09-09 09:50:00,21.61,21.72,21.57,21.72,17900.0,16.2912,16.3741,16.261,16.3741,17900.0
2010-09-09 10:00:00,21.72,21.73,21.62,21.65,34300.0,16.3741,16.3817,16.2987,16.3214,34300.0
2010-09-09 10:10:00,21.65,21.7,21.63,21.7,37100.0,16.3214,16.359,16.3063,16.359,37100.0
2010-09-09 10:20:00,21.69,21.7,21.65,21.69,34600.0,16.3515,16.359,16.3214,16.3515,34600.0
2010-09-09 10:30:00,21.69,21.74,21.67,21.73,40500.0,16.3515,16.3892,16.3364,16.3817,40500.0
2010-09-09 10:40:00,21.74,21.82,21.72,21.82,91500.0,16.3892,16.4495,16.3741,16.4495,91500.0
2010-09-09 10:50:00,21.81,21.83,21.77,21.77,55000.0,16.442,16.457,16.4118,16.4118,55000.0
2010-09-09 11:00:00,21.76,21.83,21.76,21.82,84000.0,16.4043,16.457,16.4043,16.4495,84000.0
2010-09-09 11:10:00,21.83,21.84,21.81,21.81,54200.0,16.457,16.4646,16.442,16.442,54200.0
2010-09-09 11:20:00,21.81,21.92,21.81,21.92,49800.0,16.442,16.5249,16.442,16.5249,49800.0
2010-09-09 11:30:00,21.91,21.91,21.83,21.84,44800.0,16.5174,16.5174,16.457,16.4646,44800.0
2010-09-09 11:40:00,21.84,21.87,21.84,21.85,48300.0,16.4646,16.4872,16.4646,16.4721,48300.0
2010-09-09 11:50:00,21.84,21.85,21.81,21.82,21800.0,16.4646,16.4721,16.442,16.4495,21800.0
2010-09-09 12:00:00,21.81,21.85,21.81,21.85,22900.0,16.442,16.4721,16.442,16.4721,22900.0
2010-09-09 12:10:00,21.84,21.87,21.83,21.85,28200.0,16.4646,16.4872,16.457,16.4721,28200.0
2010-09-09 12:20:00,21.85,21.87,21.84,21.87,23200.0,16.4721,16.4872,16.4646,16.4872,23200.0
2010-09-09 12:30:00,21.86,21.88,21.84,21.85,29300.0,16.4797,16.4947,16.4646,16.4721,29300.0
2010-09-09 12:40:00,21.85,21.85,21.8,21.84,21600.0,16.4721,16.4721,16.4344,16.4646,21600.0
2010-09-09 12:50:00,21.84,21.86,21.8,21.81,31700.0,16.4646,16.4797,16.4344,16.442,31700.0
2010-09-09 13:00:00,21.8,21.84,21.79,21.82,45700.0,16.4344,16.4646,16.4269,16.4495,45700.0
2010-09-09 13:10:00,21.81,21.87,21.78,21.85,30800.0,16.442,16.4872,16.4194,16.4721,30800.0
2010-09-09 13:20:00,21.85,21.85,21.76,21.76,41100.0,16.4721,16.4721,16.4043,16.4043,41100.0
2010-09-09 13:30:00,21.77,21.8,21.74,21.8,46500.0,16.4118,16.4344,16.3892,16.4344,46500.0
2010-09-09 13:40:00,21.79,21.8,21.74,21.77,43100.0,16.4269,16.4344,16.3892,16.4118,43100.0
2010-09-09 13:50:00,21.77,21.78,21.72,21.77,38700.0,16.4118,16.4194,16.3741,16.4118,38700.0
2010-09-09 14:00:00,21.77,21.8,21.75,21.76,27800.0,16.4118,16.4344,16.3967,16.4043,27800.0
2010-09-09 14:10:00,21.77,21.77,21.71,21.76,35500.0,16.4118,16.4118,16.3666,16.4043,35500.0
2010-09-09 14:20:00,21.76,21.77,21.73,21.73,22000.0,16.4043,16.4118,16.3817,16.3817,22000.0
2010-09-09 14:30:00,21.73,21.79,21.73,21.75,25500.0,16.3817,16.4269,16.3817,16.3967,25500.0
2010-09-09 14:40:00,21.76,21.79,21.76,21.79,17300.0,16.4043,16.4269,16.4043,16.4269,17300.0
2010-09-09 14:50:00,21.78,21.8,21.76,21.79,22800.0,16.4194,16.4344,16.4043,16.4269,22800.0
2010-09-09 15:00:00,21.79,21.83,21.78,21.81,32800.0,16.4269,16.457,16.4194,16.442,32800.0
2010-09-09 15:10:00,21.8,21.83,21.79,21.82,27500.0,16.4344,16.457,16.4269,16.4495,27500.0
2010-09-09 15:20:00,21.81,21.84,21.81,21.83,79700.0,16.442,16.4646,16.442,16.457,79700.0
2010-09-09 15:30:00,21.83,21.86,21.8,21.86,78300.0,16.457,16.4797,16.4344,16.4797,78300.0
2010-09-09 15:40:00,21.86,21.87,21.8,21.8,190100.0,16.4797,16.4872,16.4344,16.4344,190100.0
2010-09-09 15:50:00,21.81,21.82,21.77,21.78,116300.0,16.442,16.4495,16.4118,16.4194,116300.0
2010-09-10 09:30:00,21.87,21.89,21.7,21.74,34200.0,16.4872,16.5023,16.359,16.3892,34200.0
2010-09-10 09:40:00,21.72,21.75,21.67,21.7,23800.0,16.3741,16.3967,16.3364,16.359,23800.0
2010-09-10 09:50:00,21.71,21.8,21.7,21.74,34100.0,16.3666,16.4344,16.359,16.3892,34100.0
2010-09-10 10:00:00,21.74,21.81,21.74,21.79,50300.0,16.3892,16.442,16.3892,16.4269,50300.0
2010-09-10 10:10:00,21.78,21.79,21.68,21.73,29100.0,16.4194,16.4269,16.344,16.3817,29100.0
2010-09-10 10:20:00,21.73,21.79,21.72,21.75,36600.0,16.3817,16.4269,16.3741,16.3967,36600.0
2010-09-10 10:30:00,21.75,21.79,21.75,21.78,28300.0,16.3967,16.4269,16.3967,16.4194,28300.0
2010-09-10 10:40:00,21.77,21.79,21.75,21.78,19300.0,16.4118,16.4269,16.3967,16.4194,19300.0
2010-09-10 10:50:00,21.79,21.86,21.78,21.86,23400.0,16.4269,16.4797,16.4194,16.4797,23400.0
2010-09-10 11:00:00,21.85,21.88,21.83,21.87,32600.0,16.4721,16.4947,16.457,16.4872,32600.0
2010-09-10 11:10:00,21.86,21.91,21.86,21.9,37600.0,16.4797,16.5174,16.4797,16.5098,37600.0
2010-09-10 11:20:00,21.9,21.92,21.87,21.89,33600.0,16.5098,16.5249,16.4872,16.5023,33600.0
2010-09-10 11:30:00,21.89,21.92,21.86,21.92,35500.0,16.5023,16.5249,16.4797,16.5249,35500.0
2010-09-10 11:40:00,21.92,21.94,21.89,21.89,34700.0,16.5249,16.54,16.5023,16.5023,34700.0
2010-09-10 11:50:00,21.9,21.91,21.87,21.9,34700.0,16.5098,16.5174,16.4872,16.5098,34700.0
2010-09-10 12:00:00,21.89,21.93,21.88,21.92,38000.0,16.5023,16.5324,16.4947,16.5249,38000.0
2010-09-10 12:10:00,21.91,21.97,21.91,21.96,55500.0,16.5174,16.5626,16.5174,16.5551,55500.0
2010-09-10 12:20:00,21.96,21.97,21.93,21.93,21700.0,16.5551,16.5626,16.5324,16.5324,21700.0
2010-09-10 12:30:00,21.94,21.99,21.93,21.97,72500.0,16.54,16.5777,16.5324,16.5626,72500.0
2010-09-10 12:40:00,21.96,22.01,21.95,22.0,81400.0,16.5551,16.5927,16.5475,16.5852,81400.0
2010-09-10 12:50:00,22.0,22.0,21.97,21.97,27600.0,16.5852,16.5852,16.5626,16.5626,27600.0
2010-09-10 13:00:00,21.97,22.0,21.97,21.97,19800.0,16.5626,16.5852,16.5626,16.5626,19800.0
2010-09-10 13:10:00,21.97,22.0,21.97,21.99,31100.0,16.5626,16.5852,16.5626,16.5777,31100.0
2010-09-10 13:20:00,21.99,21.99,21.96,21.96,19500.0,16.5777,16.5777,16.5551,16.5551,19500.0
2010-09-10 13:30:00,21.96,21.97,21.96,21.97,20100.0,16.5551,16.5626,16.5551,16.5626,20100.0
2010-09-10 13:40:00,21.97,21.97,21.88,21.9,38400.0,16.5626,16.5626,16.4947,16.5098,38400.0
2010-09-10 13:50:00,21.9,21.92,21.89,21.89,26000.0,16.5098,16.5249,16.5023,16.5023,26000.0
2010-09-10 14:00:00,21.89,21.9,21.89,21.89,25300.0,16.5023,16.5098,16.5023,16.5023,25300.0
2010-09-10 14:10:00,21.89,21.9,21.88,21.9,28600.0,16.5023,16.5098,16.4947,16.5098,28600.0
2010-09-10 14:20:00,21.89,21.9,21.88,21.9,23000.0,16.5023,16.5098,16.4947,16.5098,23000.0
2010-09-10 14:30:00,21.9,21.93,21.89,21.92,30400.0,16.5098,16.5324,16.5023,16.5249,30400.0
2010-09-10 14:40:00,21.92,21.94,21.91,21.92,20200.0,16.5249,16.54,16.5174,16.5249,20200.0
2010-09-10 14:50:00,21.92,21.92,21.91,21.92,23400.0,16.5249,16.5249,16.5174,16.5249,23400.0
2010-09-10 15:00:00,21.91,21.95,21.91,21.95,27200.0,16.5174,16.5475,16.5174,16.5475,27200.0
2010-09-10 15:10:00,21.95,21.97,21.94,21.94,44400.0,16.5475,16.5626,16.54,16.54,44400.0
2010-09-10 15:20:00,21.94,21.95,21.92,21.93,42700.0,16.54,16.5475,16.5249,16.5324,42700.0
2010-09-10 15:30:00,21.93,21.95,21.91,21.93,93800.0,16.5324,16.5475,16.5174,16.5324,93800.0
2010-09-10 15:40:00,21.93,21.94,21.85,21.86,165200.0,16.5324,16.54,16.4721,16.4797,165200.0
2010-09-10 15:50:00,21.87,21.88,21.83,21.84,274900.0,16.4872,16.4947,16.457,16.4646,274900.0
2010-09-13 09:30:00,22.08,22.08,21.96,21.99,42700.0,16.6455,16.6455,16.5551,16.5777,42700.0
2010-09-13 09:40:00,22.0,22.07,21.91,21.91,80400.0,16.5852,16.638,16.5174,16.5174,80400.0
2010-09-13 09:50:00,21.91,21.93,21.77,21.77,27600.0,16.5174,16.5324,16.4118,16.4118,27600.0
2010-09-13 10:00:00,21.78,21.89,21.78,21.89,19400.0,16.4194,16.5023,16.4194,16.5023,19400.0
2010-09-13 10:10:00,21.88,21.89,21.77,21.77,21200.0,16.4947,16.5023,16.4118,16.4118,21200.0
2010-09-13 10:20:00,21.78,21.8,21.74,21.79,26600.0,16.4194,16.4344,16.3892,16.4269,26600.0
2010-09-13 10:30:00,21.79,21.81,21.77,21.77,35800.0,16.4269,16.442,16.4118,16.4118,35800.0
2010-09-13 10:40:00,21.77,21.8,21.74,21.8,26900.0,16.4118,16.4344,16.3892,16.4344,26900.0
2010-09-13 10:50:00,21.79,21.84,21.78,21.8,78500.0,16.4269,16.4646,16.4194,16.4344,78500.0
2010-09-13 11:00:00,21.8,21.85,21.78,21.83,19600.0,16.4344,16.4721,16.4194,16.457,19600.0
2010-09-13 11:10:00,21.83,21.9,21.83,21.9,33400.0,16.457,16.5098,16.457,16.5098,33400.0
2010-09-13 11:20:00,21.9,21.91,21.89,21.89,55900.0,16.5098,16.5174,16.5023,16.5023,55900.0
2010-09-13 11:30:00,21.89,21.89,21.86,21.89,22900.0,16.5023,16.5023,16.4797,16.5023,22900.0
2010-09-13 11:40:00,21.89,21.91,21.87,21.9,31600.0,16.5023,16.5174,16.4872,16.5098,31600.0
2010-09-13 11:50:00,21.9,21.91,21.89,21.91,30300.0,16.5098,16.5174,16.5023,16.5174,30300.0
2010-09-13 12:00:00,21.91,21.91,21.87,21.9,29000.0,16.5174,16.5174,16.4872,16.5098,29000.0
2010-09-13 12:10:00,21.9,21.9,21.85,21.87,18800.0,16.5098,16.5098,16.4721,16.4872,18800.0
2010-09-13 12:20:00,21.87,21.88,21.8,21.85,77100.0,16.4872,16.4947,16.4344,16.4721,77100.0
2010-09-13 12:30:00,21.85,21.89,21.85,21.87,44100.0,16.4721,16.5023,16.4721,16.4872,44100.0
2010-09-13 12:40:00,21.87,21.9,21.85,21.89,22500.0,16.4872,16.5098,16.4721,16.5023,22500.0
2010-09-13 12:50:00,21.89,21.89,21.84,21.87,26200.0,16.5023,16.5023,16.4646,16.4872,26200.0
2010-09-13 13:00:00,21.87,21.88,21.87,21.87,32800.0,16.4872,16.4947,16.4872,16.4872,32800.0
2010-09-13 13:10:00,21.88,21.9,21.87,21.89,38600.0,16.4947,16.5098,16.4872,16.5023,38600.0
2010-09-13 13:20:00,21.89,21.97,21.89,21.96,23800.0,16.5023,16.5626,16.5023,16.5551,23800.0
2010-09-13 13:30:00,21.96,21.98,21.95,21.97,20500.0,16.5551,16.5701,16.5475,16.5626,20500.0
2010-09-13 13:40:00,21.97,21.98,21.96,21.96,24700.0,16.5626,16.5701,16.5551,16.5551,24700.0
2010-09-13 13:50:00,21.96,21.98,21.96,21.97,12800.0,16.5551,16.5701,16.5551,16.5626,12800.0
2010-09-13 14:00:00,21.96,21.97,21.92,21.94,30000.0,16.5551,16.5626,16.5249,16.54,30000.0
2010-09-13 14:10:00,21.93,21.94,21.89,21.94,21600.0,16.5324,16.54,16.5023,16.54,21600.0
2010-09-13 14:20:00,21.94,21.97,21.92,21.97,30300.0,16.54,16.5626,16.5249,16.5626,30300.0
2010-09-13 14:30:00,21.96,21.97,21.93,21.93,34800.0,16.5551,16.5626,16.5324,16.5324,34800.0
2010-09-13 14:40:00,21.92,21.95,21.92,21.93,40600.0,16.5249,16.5475,16.5249,16.5324,40600.0
2010-09-13 14:50:00,21.93,21.95,21.93,21.94,19500.0,16.5324,16.5475,16.5324,16.54,19500.0
2010-09-13 15:00:00,21.93,21.93,21.91,21.93,34300.0,16.5324,16.5324,16.5174,16.5324,34300.0
2010-09-13 15:10:00,21.94,21.94,21.91,21.92,43600.0,16.54,16.54,16.5174,16.5249,43600.0
2010-09-13 15:20:00,21.93,21.94,21.9,21.93,85400.0,16.5324,16.54,16.5098,16.5324,85400.0
2010-09-13 15:30:00,21.92,21.96,21.91,21.94,109700.0,16.5249,16.5551,16.5174,16.54,109700.0
2010-09-13 15:40:00,21.94,21.94,21.88,21.9,117600.0,16.54,16.54,16.4947,16.5098,117600.0
2010-09-13 15:50:00,21.9,21.9,21.86,21.89,190400.0,16.5098,16.5098,16.4797,16.5023,190400.0
2010-09-14 09:30:00,21.8,21.83,21.65,21.66,22900.0,16.4344,16.457,16.3214,16.3289,22900.0
2010-09-14 09:40:00,21.67,21.67,21.42,21.43,78300.0,16.3364,16.3364,16.148,16.1555,78300.0
2010-09-14 09:50:00,21.43,21.59,21.43,21.54,69500.0,16.1555,16.2761,16.1555,16.2384,69500.0
2010-09-14 10:00:00,21.54,21.54,21.44,21.44,46200.0,16.2384,16.2384,16.163,16.163,46200.0
2010-09-14 10:10:00,21.44,21.45,21.38,21.41,36300.0,16.163,16.1706,16.1178,16.1404,36300.0
2010-09-14 10:20:00,21.41,21.46,21.34,21.46,60400.0,16.1404,16.1781,16.0877,16.1781,60400.0
2010-09-14 10:30:00,21.46,21.65,21.45,21.62,53300.0,16.1781,16.3214,16.1706,16.2987,53300.0
2010-09-14 10:40:00,21.63,21.72,21.61,21.68,61700.0,16.3063,16.3741,16.2912,16.344,61700.0
2010-09-14 10:50:00,21.67,21.71,21.66,21.69,21900.0,16.3364,16.3666,16.3289,16.3515,21900.0
2010-09-14 11:00:00,21.69,21.71,21.66,21.68,31300.0,16.3515,16.3666,16.3289,16.344,31300.0
2010-09-14 11:10:00,21.68,21.71,21.64,21.67,33200.0,16.344,16.3666,16.3138,16.3364,33200.0
2010-09-14 11:20:00,21.67,21.67,21.6,21.6,13100.0,16.3364,16.3364,16.2837,16.2837,13100.0
2010-09-14 11:30:00,21.6,21.64,21.58,21.59,21300.0,16.2837,16.3138,16.2686,16.2761,21300.0
2010-09-14 11:40:00,21.59,21.64,21.59,21.63,19700.0,16.2761,16.3138,16.2761,16.3063,19700.0
2010-09-14 11:50:00,21.63,21.63,21.58,21.61,19200.0,16.3063,16.3063,16.2686,16.2912,19200.0
2010-09-14 12:00:00,21.61,21.62,21.59,21.6,19500.0,16.2912,16.2987,16.2761,16.2837,19500.0
2010-09-14 12:10:00,21.6,21.6,21.56,21.59,15800.0,16.2837,16.2837,16.2535,16.2761,15800.0
2010-09-14 12:20:00,21.6,21.61,21.59,21.61,9900.0,16.2837,16.2912,16.2761,16.2912,9900.0
2010-09-14 12:30:00,21.6,21.61,21.59,21.6,11800.0,16.2837,16.2912,16.2761,16.2837,11800.0
2010-09-14 12:40:00,21.6,21.6,21.56,21.57,17100.0,16.2837,16.2837,16.2535,16.261,17100.0
2010-09-14 12:50:00,21.58,21.59,21.53,21.54,23600.0,16.2686,16.2761,16.2309,16.2384,23600.0
2010-09-14 13:00:00,21.53,21.57,21.53,21.57,10900.0,16.2309,16.261,16.2309,16.261,10900.0
2010-09-14 13:10:00,21.57,21.58,21.54,21.56,15200.0,16.261,16.2686,16.2384,16.2535,15200.0
2010-09-14 13:20:00,21.56,21.56,21.51,21.52,10000.0,16.2535,16.2535,16.2158,16.2233,10000.0
2010-09-14 13:30:00,21.52,21.53,21.5,21.51,43300.0,16.2233,16.2309,16.2083,16.2158,43300.0
2010-09-14 13:40:00,21.5,21.52,21.49,21.49,35000.0,16.2083,16.2233,16.2007,16.2007,35000.0
2010-09-14 13:50:00,21.49,21.56,21.49,21.56,35100.0,16.2007,16.2535,16.2007,16.2535,35100.0
2010-09-14 14:00:00,21.57,21.58,21.54,21.55,12300.0,16.261,16.2686,16.2384,16.246,12300.0
2010-09-14 14:10:00,21.55,21.58,21.55,21.58,19400.0,16.246,16.2686,16.246,16.2686,19400.0
2010-09-14 14:20:00,21.58,21.6,21.56,21.59,21700.0,16.2686,16.2837,16.2535,16.2761,21700.0
2010-09-14 14:30:00,21.58,21.62,21.58,21.62,21600.0,16.2686,16.2987,16.2686,16.2987,21600.0
2010-09-14 14:40:00,21.62,21.63,21.61,21.62,6500.0,16.2987,16.3063,16.2912,16.2987,6500.0
2010-09-14 14:50:00,21.63,21.67,21.63,21.67,20700.0,16.3063,16.3364,16.3063,16.3364,20700.0
2010-09-14 15:00:00,21.67,21.71,21.67,21.69,55900.0,16.3364,16.3666,16.3364,16.3515,55900.0
2010-09-14 15:10:00,21.69,21.7,21.67,21.67,15900.0,16.3515,16.359,16.3364,16.3364,15900.0
2010-09-14 15:20:00,21.68,21.75,21.67,21.71,59700.0,16.344,16.3967,16.3364,16.3666,59700.0
2010-09-14 15:30:00,21.71,21.76,21.69,21.74,70300.0,16.3666,16.4043,16.3515,16.3892,70300.0
2010-09-14 15:40:00,21.75,21.75,21.64,21.69,82100.0,16.3967,16.3967,16.3138,16.3515,82100.0
2010-09-14 15:50:00,21.69,21.69,21.64,21.64,107200.0,16.3515,16.3515,16.3138,16.3138,107200.0
2010-09-15 09:30:00,21.58,21.6,21.52,21.53,48300.0,16.2686,16.2837,16.2233,16.2309,48300.0
2010-09-15 09:40:00,21.52,21.58,21.51,21.55,38800.0,16.2233,16.2686,16.2158,16.246,38800.0
2010-09-15 09:50:00,21.56,21.63,21.54,21.59,25500.0,16.2535,16.3063,16.2384,16.2761,25500.0
2010-09-15 10:00:00,21.6,21.68,21.6,21.66,42800.0,16.2837,16.344,16.2837,16.3289,42800.0
2010-09-15 10:10:00,21.67,21.69,21.62,21.62,34000.0,16.3364,16.3515,16.2987,16.2987,34000.0
2010-09-15 10:20:00,21.63,21.65,21.57,21.62,24900.0,16.3063,16.3214,16.261,16.2987,24900.0
2010-09-15 10:30:00,21.62,21.64,21.61,21.62,18200.0,16.2987,16.3138,16.2912,16.2987,18200.0
2010-09-15 10:40:00,21.62,21.67,21.6,21.67,27600.0,16.2987,16.3364,16.2837,16.3364,27600.0
2010-09-15 10:50:00,21.67,21.67,21.58,21.67,30200.0,16.3364,16.3364,16.2686,16.3364,30200.0
2010-09-15 11:00:00,21.68,21.68,21.6,21.6,15100.0,16.344,16.344,16.2837,16.2837,15100.0
2010-09-15 11:10:00,21.6,21.6,21.56,21.6,18400.0,16.2837,16.2837,16.2535,16.2837,18400.0
2010-09-15 11:20:00,21.6,21.63,21.58,21.61,26500.0,16.2837,16.3063,16.2686,16.2912,26500.0
2010-09-15 11:30:00,21.61,21.61,21.55,21.57,25700.0,16.2912,16.2912,16.246,16.261,25700.0
2010-09-15 11:40:00,21.57,21.6,21.57,21.57,27200.0,16.261,16.2837,16.261,16.261,27200.0
2010-09-15 11:50:00,21.57,21.6,21.55,21.55,37100.0,16.261,16.2837,16.246,16.246,37100.0
2010-09-15 12:00:00,21.54,21.55,21.54,21.55,18600.0,16.2384,16.246,16.2384,16.246,18600.0
2010-09-15 12:10:00,21.55,21.55,21.52,21.52,18600.0,16.246,16.246,16.2233,16.2233,18600.0
2010-09-15 12:20:00,21.53,21.53,21.52,21.53,10100.0,16.2309,16.2309,16.2233,16.2309,10100.0
2010-09-15 12:30:00,21.52,21.54,21.52,21.53,18200.0,16.2233,16.2384,16.2233,16.2309,18200.0
2010-09-15 12:40:00,21.53,21.55,21.51,21.52,24200.0,16.2309,16.246,16.2158,16.2233,24200.0
2010-09-15 12:50:00,21.51,21.52,21.51,21.51,6300.0,16.2158,16.2233,16.2158,16.2158,6300.0
2010-09-15 13:00:00,21.51,21.58,21.51,21.58,20600.0,16.2158,16.2686,16.2158,16.2686,20600.0
2010-09-15 13:10:00,21.58,21.59,21.57,21.57,10800.0,16.2686,16.2761,16.261,16.261,10800.0
2010-09-15 13:20:00,21.57,21.6,21.55,21.55,18500.0,16.261,16.2837,16.246,16.246,18500.0
2010-09-15 13:30:00,21.55,21.6,21.55,21.58,14200.0,16.246,16.2837,16.246,16.2686,14200.0
2010-09-15 13:40:00,21.58,21.59,21.56,21.58,18100.0,16.2686,16.2761,16.2535,16.2686,18100.0
2010-09-15 13:50:00,21.58,21.6,21.57,21.59,23100.0,16.2686,16.2837,16.261,16.2761,23100.0
2010-09-15 14:00:00,21.59,21.59,21.56,21.58,16800.0,16.2761,16.2761,16.2535,16.2686,16800.0
2010-09-15 14:10:00,21.58,21.59,21.53,21.53,23300.0,16.2686,16.2761,16.2309,16.2309,23300.0
2010-09-15 14:20:00,21.53,21.55,21.51,21.51,28000.0,16.2309,16.246,16.2158,16.2158,28000.0
2010-09-15 14:30:00,21.51,21.51,21.49,21.49,21300.0,16.2158,16.2158,16.2007,16.2007,21300.0
2010-09-15 14:40:00,21.5,21.51,21.49,21.51,21400.0,16.2083,16.2158,16.2007,16.2158,21400.0
2010-09-15 14:50:00,21.51,21.56,21.51,21.55,9500.0,16.2158,16.2535,16.2158,16.246,9500.0
2010-09-15 15:00:00,21.55,21.6,21.55,21.58,44600.0,16.246,16.2837,16.246,16.2686,44600.0
2010-09-15 15:10:00,21.58,21.61,21.58,21.59,25400.0,16.2686,16.2912,16.2686,16.2761,25400.0
2010-09-15 15:20:00,21.59,21.69,21.59,21.67,46500.0,16.2761,16.3515,16.2761,16.3364,46500.0
2010-09-15 15:30:00,21.67,21.69,21.66,21.68,60800.0,16.3364,16.3515,16.3289,16.344,60800.0
2010-09-15 15:40:00,21.68,21.68,21.63,21.64,72600.0,16.344,16.344,16.3063,16.3138,72600.0
2010-09-15 15:50:00,21.65,21.66,21.63,21.65,92500.0,16.3214,16.3289,16.3063,16.3214,92500.0
2010-09-16 09:30:00,21.56,21.64,21.55,21.57,41900.0,16.2535,16.3138,16.246,16.261,41900.0
2010-09-16 09:40:00,21.58,21.59,21.55,21.58,64900.0,16.2686,16.2761,16.246,16.2686,64900.0
2010-09-16 09:50:00,21.58,21.59,21.55,21.56,29400.0,16.2686,16.2761,16.246,16.2535,29400.0
2010-09-16 10:00:00,21.55,21.68,21.49,21.65,73100.0,16.246,16.344,16.2007,16.3214,73100.0
2010-09-16 10:10:00,21.65,21.65,21.54,21.57,23900.0,16.3214,16.3214,16.2384,16.261,23900.0
2010-09-16 10:20:00,21.57,21.65,21.57,21.64,22700.0,16.261,16.3214,16.261,16.3138,22700.0
2010-09-16 10:30:00,21.64,21.64,21.51,21.51,30400.0,16.3138,16.3138,16.2158,16.2158,30400.0
2010-09-16 10:40:00,21.5,21.6,21.5,21.59,28800.0,16.2083,16.2837,16.2083,16.2761,28800.0
2010-09-16 10:50:00,21.59,21.6,21.53,21.53,27500.0,16.2761,16.2837,16.2309,16.2309,27500.0
2010-09-16 11:00:00,21.53,21.55,21.49,21.49,27700.0,16.2309,16.246,16.2007,16.2007,27700.0
2010-09-16 11:10:00,21.49,21.56,21.49,21.55,28900.0,16.2007,16.2535,16.2007,16.246,28900.0
2010-09-16 11:20:00,21.54,21.56,21.54,21.55,13800.0,16.2384,16.2535,16.2384,16.246,13800.0
2010-09-16 11:30:00,21.55,21.58,21.53,21.57,26300.0,16.246,16.2686,16.2309,16.261,26300.0
2010-09-16 11:40:00,21.57,21.61,21.57,21.58,73100.0,16.261,16.2912,16.261,16.2686,73100.0
2010-09-16 11:50:00,21.58,21.59,21.53,21.53,18800.0,16.2686,16.2761,16.2309,16.2309,18800.0
2010-09-16 12:00:00,21.53,21.56,21.52,21.54,18400.0,16.2309,16.2535,16.2233,16.2384,18400.0
2010-09-16 12:10:00,21.54,21.55,21.54,21.54,29800.0,16.2384,16.246,16.2384,16.2384,29800.0
2010-09-16 12:20:00,21.54,21.58,21.53,21.53,22700.0,16.2384,16.2686,16.2309,16.2309,22700.0
2010-09-16 12:30:00,21.54,21.54,21.53,21.54,11300.0,16.2384,16.2384,16.2309,16.2384,11300.0
2010-09-16 12:40:00,21.53,21.58,21.53,21.57,20100.0,16.2309,16.2686,16.2309,16.261,20100.0
2010-09-16 12:50:00,21.57,21.61,21.57,21.61,14900.0,16.261,16.2912,16.261,16.2912,14900.0
2010-09-16 13:00:00,21.6,21.61,21.6,21.61,1600.0,16.2837,16.2912,16.2837,16.2912,1600.0
2010-09-16 13:10:00,21.6,21.61,21.52,21.59,32900.0,16.2837,16.2912,16.2233,16.2761,32900.0
2010-09-16 13:20:00,21.59,21.62,21.56,21.57,47400.0,16.2761,16.2987,16.2535,16.261,47400.0
2010-09-16 13:30:00,21.57,21.57,21.53,21.54,7300.0,16.261,16.261,16.2309,16.2384,7300.0
2010-09-16 13:40:00,21.54,21.56,21.53,21.55,9900.0,16.2384,16.2535,16.2309,16.246,9900.0
2010-09-16 13:50:00,21.54,21.55,21.52,21.54,13000.0,16.2384,16.246,16.2233,16.2384,13000.0
2010-09-16 14:00:00,21.53,21.58,21.53,21.55,22200.0,16.2309,16.2686,16.2309,16.246,22200.0
2010-09-16 14:10:00,21.54,21.55,21.51,21.53,19500.0,16.2384,16.246,16.2158,16.2309,19500.0
2010-09-16 14:20:00,21.52,21.56,21.51,21.55,26300.0,16.2233,16.2535,16.2158,16.246,26300.0
2010-09-16 14:30:00,21.55,21.56,21.55,21.56,11300.0,16.246,16.2535,16.246,16.2535,11300.0
2010-09-16 14:40:00,21.56,21.56,21.55,21.56,14700.0,16.2535,16.2535,16.246,16.2535,14700.0
2010-09-16 14:50:00,21.56,21.56,21.53,21.54,16700.0,16.2535,16.2535,16.2309,16.2384,16700.0
2010-09-16 15:00:00,21.54,21.54,21.53,21.53,17600.0,16.2384,16.2384,16.2309,16.2309,17600.0
2010-09-16 15:10:00,21.53,21.59,21.53,21.59,36700.0,16.2309,16.2761,16.2309,16.2761,36700.0
2010-09-16 15:20:00,21.59,21.59,21.56,21.58,39900.0,16.2761,16.2761,16.2535,16.2686,39900.0
2010-09-16 15:30:00,21.58,21.6,21.56,21.58,47400.0,16.2686,16.2837,16.2535,16.2686,47400.0
2010-09-16 15:40:00,21.57,21.58,21.56,21.58,61800.0,16.261,16.2686,16.2535,16.2686,61800.0
2010-09-16 15:50:00,21.59,21.61,21.57,21.58,146000.0,16.2761,16.2912,16.261,16.2686,146000.0
2010-09-17 09:30:00,22.04,22.04,21.52,21.68,336400.0,16.6154,16.6154,16.2233,16.344,336400.0
2010-09-17 09:40:00,21.68,21.68,21.55,21.61,17200.0,16.344,16.344,16.246,16.2912,17200.0
2010-09-17 09:50:00,21.61,21.62,21.53,21.57,39300.0,16.2912,16.2987,16.2309,16.261,39300.0
2010-09-17 10:00:00,21.57,21.59,21.53,21.54,115300.0,16.261,16.2761,16.2309,16.2384,115300.0
2010-09-17 10:10:00,21.55,21.55,21.46,21.53,55700.0,16.246,16.246,16.1781,16.2309,55700.0
2010-09-17 10:20:00,21.53,21.54,21.5,21.53,60100.0,16.2309,16.2384,16.2083,16.2309,60100.0
2010-09-17 10:30:00,21.53,21.58,21.51,21.54,30700.0,16.2309,16.2686,16.2158,16.2384,30700.0
2010-09-17 10:40:00,21.54,21.61,21.54,21.57,29200.0,16.2384,16.2912,16.2384,16.261,29200.0
2010-09-17 10:50:00,21.57,21.59,21.54,21.58,43100.0,16.261,16.2761,16.2384,16.2686,43100.0
2010-09-17 11:00:00,21.58,21.72,21.58,21.66,28900.0,16.2686,16.3741,16.2686,16.3289,28900.0
2010-09-17 11:10:00,21.66,21.67,21.6,21.6,35500.0,16.3289,16.3364,16.2837,16.2837,35500.0
2010-09-17 11:20:00,21.6,21.6,21.51,21.51,31500.0,16.2837,16.2837,16.2158,16.2158,31500.0
2010-09-17 11:30:00,21.52,21.55,21.5,21.5,14700.0,16.2233,16.246,16.2083,16.2083,14700.0
2010-09-17 11:40:00,21.5,21.53,21.5,21.52,18800.0,16.2083,16.2309,16.2083,16.2233,18800.0
2010-09-17 11:50:00,21.51,21.52,21.48,21.49,23200.0,16.2158,16.2233,16.1932,16.2007,23200.0
2010-09-17 12:00:00,21.48,21.48,21.45,21.46,16200.0,16.1932,16.1932,16.1706,16.1781,16200.0
2010-09-17 12:10:00,21.45,21.46,21.44,21.45,15000.0,16.1706,16.1781,16.163,16.1706,15000.0
2010-09-17 12:20:00,21.45,21.46,21.43,21.45,19400.0,16.1706,16.1781,16.1555,16.1706,19400.0
2010-09-17 12:30:00,21.45,21.51,21.44,21.5,38400.0,16.1706,16.2158,16.163,16.2083,38400.0
2010-09-17 12:40:00,21.51,21.51,21.47,21.5,14500.0,16.2158,16.2158,16.1857,16.2083,14500.0
2010-09-17 12:50:00,21.5,21.53,21.47,21.51,17100.0,16.2083,16.2309,16.1857,16.2158,17100.0
2010-09-17 13:00:00,21.51,21.54,21.5,21.52,15000.0,16.2158,16.2384,16.2083,16.2233,15000.0
2010-09-17 13:10:00,21.53,21.54,21.49,21.5,13500.0,16.2309,16.2384,16.2007,16.2083,13500.0
2010-09-17 13:20:00,21.49,21.51,21.48,21.5,14100.0,16.2007,16.2158,16.1932,16.2083,14100.0
2010-09-17 13:30:00,21.5,21.55,21.5,21.52,16700.0,16.2083,16.246,16.2083,16.2233,16700.0
2010-09-17 13:40:00,21.52,21.54,21.49,21.49,29700.0,16.2233,16.2384,16.2007,16.2007,29700.0
2010-09-17 13:50:00,21.49,21.5,21.46,21.46,12600.0,16.2007,16.2083,16.1781,16.1781,12600.0
2010-09-17 14:00:00,21.46,21.47,21.45,21.47,8800.0,16.1781,16.1857,16.1706,16.1857,8800.0
2010-09-17 14:10:00,21.46,21.49,21.46,21.48,11700.0,16.1781,16.2007,16.1781,16.1932,11700.0
2010-09-17 14:20:00,21.48,21.5,21.47,21.48,15000.0,16.1932,16.2083,16.1857,16.1932,15000.0
2010-09-17 14:30:00,21.49,21.53,21.48,21.53,22000.0,16.2007,16.2309,16.1932,16.2309,22000.0
2010-09-17 14:40:00,21.53,21.54,21.52,21.54,17600.0,16.2309,16.2384,16.2233,16.2384,17600.0
2010-09-17 14:50:00,21.53,21.57,21.51,21.51,30100.0,16.2309,16.261,16.2158,16.2158,30100.0
2010-09-17 15:00:00,21.51,21.51,21.5,21.51,14300.0,16.2158,16.2158,16.2083,16.2158,14300.0
2010-09-17 15:10:00,21.5,21.52,21.49,21.52,29000.0,16.2083,16.2233,16.2007,16.2233,29000.0
2010-09-17 15:20:00,21.51,21.52,21.46,21.46,43300.0,16.2158,16.2233,16.1781,16.1781,43300.0
2010-09-17 15:30:00,21.46,21.52,21.45,21.48,66400.0,16.1781,16.2233,16.1706,16.1932,66400.0
2010-09-17 15:40:00,21.48,21.57,21.48,21.56,126600.0,16.1932,16.261,16.1932,16.2535,126600.0
2010-09-17 15:50:00,21.57,21.57,21.53,21.53,170500.0,16.261,16.261,16.2309,16.2309,170500.0
2010-09-20 09:30:00,21.09,21.17,21.05,21.15,94000.0,15.8992,15.9595,15.869,15.9444,94000.0
2010-09-20 09:40:00,21.16,21.19,21.1,21.18,68100.0,15.952,15.9746,15.9067,15.967,68100.0
2010-09-20 09:50:00,21.19,21.22,21.14,21.15,153700.0,15.9746,15.9972,15.9369,15.9444,153700.0
2010-09-20 10:00:00,21.15,21.28,21.11,21.27,91500.0,15.9444,16.0424,15.9143,16.0349,91500.0
2010-09-20 10:10:00,21.26,21.27,21.18,21.19,49000.0,16.0273,16.0349,15.967,15.9746,49000.0
2010-09-20 10:20:00,21.19,21.23,21.18,21.2,48700.0,15.9746,16.0047,15.967,15.9821,48700.0
2010-09-20 10:30:00,21.2,21.21,21.19,21.2,36100.0,15.9821,15.9896,15.9746,15.9821,36100.0
2010-09-20 10:40:00,21.2,21.28,21.18,21.28,56700.0,15.9821,16.0424,15.967,16.0424,56700.0
2010-09-20 10:50:00,21.28,21.28,21.23,21.24,28200.0,16.0424,16.0424,16.0047,16.0123,28200.0
2010-09-20 11:00:00,21.24,21.24,21.19,21.23,59300.0,16.0123,16.0123,15.9746,16.0047,59300.0
2010-09-20 11:10:00,21.23,21.23,21.14,21.15,71000.0,16.0047,16.0047,15.9369,15.9444,71000.0
2010-09-20 11:20:00,21.15,21.21,21.14,21.2,113300.0,15.9444,15.9896,15.9369,15.9821,113300.0
2010-09-20 11:30:00,21.2,21.22,21.14,21.15,64800.0,15.9821,15.9972,15.9369,15.9444,64800.0
2010-09-20 11:40:00,21.15,21.16,21.13,21.14,73500.0,15.9444,15.952,15.9293,15.9369,73500.0
2010-09-20 11:50:00,21.13,21.17,21.13,21.16,177500.0,15.9293,15.9595,15.9293,15.952,177500.0
2010-09-20 12:00:00,21.16,21.16,21.14,21.14,38200.0,15.952,15.952,15.9369,15.9369,38200.0
2010-09-20 12:10:00,21.15,21.19,21.14,21.19,43300.0,15.9444,15.9746,15.9369,15.9746,43300.0
2010-09-20 12:20:00,21.19,21.2,21.18,21.19,21300.0,15.9746,15.9821,15.967,15.9746,21300.0
2010-09-20 12:30:00,21.19,21.22,21.19,21.21,39500.0,15.9746,15.9972,15.9746,15.9896,39500.0
2010-09-20 12:40:00,21.21,21.23,21.21,21.23,27600.0,15.9896,16.0047,15.9896,16.0047,27600.0
2010-09-20 12:50:00,21.22,21.25,21.22,21.23,44800.0,15.9972,16.0198,15.9972,16.0047,44800.0
2010-09-20 13:00:00,21.23,21.24,21.22,21.22,25300.0,16.0047,16.0123,15.9972,15.9972,25300.0
2010-09-20 13:10:00,21.22,21.22,21.16,21.17,48600.0,15.9972,15.9972,15.952,15.9595,48600.0
2010-09-20 13:20:00,21.17,21.19,21.16,21.16,60400.0,15.9595,15.9746,15.952,15.952,60400.0
2010-09-20 13:30:00,21.17,21.17,21.12,21.12,63400.0,15.9595,15.9595,15.9218,15.9218,63400.0
2010-09-20 13:40:00,21.13,21.14,21.09,21.12,164900.0,15.9293,15.9369,15.8992,15.9218,164900.0
2010-09-20 13:50:00,21.12,21.19,21.12,21.15,59000.0,15.9218,15.9746,15.9218,15.9444,59000.0
2010-09-20 14:00:00,21.15,21.16,21.12,21.13,69100.0,15.9444,15.952,15.9218,15.9293,69100.0
2010-09-20 14:10:00,21.13,21.15,21.1,21.15,130000.0,15.9293,15.9444,15.9067,15.9444,130000.0
2010-09-20 14:20:00,21.15,21.21,21.14,21.14,75300.0,15.9444,15.9896,15.9369,15.9369,75300.0
2010-09-20 14:30:00,21.15,21.15,21.11,21.12,79300.0,15.9444,15.9444,15.9143,15.9218,79300.0
2010-09-20 14:40:00,21.12,21.16,21.09,21.09,68600.0,15.9218,15.952,15.8992,15.8992,68600.0
2010-09-20 14:50:00,21.09,21.14,21.09,21.11,133700.0,15.8992,15.9369,15.8992,15.9143,133700.0
2010-09-20 15:00:00,21.11,21.18,21.11,21.18,86500.0,15.9143,15.967,15.9143,15.967,86500.0
2010-09-20 15:10:00,21.18,21.21,21.17,21.19,110300.0,15.967,15.9896,15.9595,15.9746,110300.0
2010-09-20 15:20:00,21.18,21.23,21.18,21.22,69800.0,15.967,16.0047,15.967,15.9972,69800.0
2010-09-20 15:30:00,21.22,21.25,21.22,21.24,102000.0,15.9972,16.0198,15.9972,16.0123,102000.0
2010-09-20 15:40:00,21.24,21.27,21.23,21.26,142900.0,16.0123,16.0349,16.0047,16.0273,142900.0
2010-09-20 15:50:00,21.26,21.28,21.25,21.25,269800.0,16.0273,16.0424,16.0198,16.0198,269800.0
2010-09-21 09:30:00,21.2,21.37,21.15,21.32,61600.0,15.9821,16.1103,15.9444,16.0726,61600.0
2010-09-21 09:40:00,21.33,21.44,21.22,21.39,33500.0,16.0801,16.163,15.9972,16.1253,33500.0
2010-09-21 09:50:00,21.39,21.44,21.3,21.35,106500.0,16.1253,16.163,16.0575,16.0952,106500.0
2010-09-21 10:00:00,21.35,21.41,21.34,21.38,33900.0,16.0952,16.1404,16.0877,16.1178,33900.0
2010-09-21 10:10:00,21.38,21.48,21.38,21.44,30000.0,16.1178,16.1932,16.1178,16.163,30000.0
2010-09-21 10:20:00,21.44,21.46,21.41,21.42,39900.0,16.163,16.1781,16.1404,16.148,39900.0
2010-09-21 10:30:00,21.42,21.43,21.41,21.42,17000.0,16.148,16.1555,16.1404,16.148,17000.0
2010-09-21 10:40:00,21.42,21.46,21.41,21.44,27000.0,16.148,16.1781,16.1404,16.163,27000.0
2010-09-21 10:50:00,21.44,21.49,21.43,21.49,22800.0,16.163,16.2007,16.1555,16.2007,22800.0
2010-09-21 11:00:00,21.49,21.52,21.48,21.49,37900.0,16.2007,16.2233,16.1932,16.2007,37900.0
2010-09-21 11:10:00,21.49,21.49,21.41,21.42,40900.0,16.2007,16.2007,16.1404,16.148,40900.0
2010-09-21 11:20:00,21.42,21.44,21.4,21.41,20200.0,16.148,16.163,16.1329,16.1404,20200.0
2010-09-21 11:30:00,21.41,21.42,21.35,21.35,30800.0,16.1404,16.148,16.0952,16.0952,30800.0
2010-09-21 11:40:00,21.35,21.37,21.29,21.3,67100.0,16.0952,16.1103,16.05,16.0575,67100.0
2010-09-21 11:50:00,21.3,21.33,21.29,21.33,18200.0,16.0575,16.0801,16.05,16.0801,18200.0
2010-09-21 12:00:00,21.33,21.33,21.29,21.29,28400.0,16.0801,16.0801,16.05,16.05,28400.0
2010-09-21 12:10:00,21.29,21.31,21.26,21.29,25800.0,16.05,16.065,16.0273,16.05,25800.0
2010-09-21 12:20:00,21.29,21.3,21.24,21.24,20900.0,16.05,16.0575,16.0123,16.0123,20900.0
2010-09-21 12:30:00,21.24,21.27,21.22,21.26,27000.0,16.0123,16.0349,15.9972,16.0273,27000.0
2010-09-21 12:40:00,21.26,21.26,21.22,21.22,22800.0,16.0273,16.0273,15.9972,15.9972,22800.0
2010-09-21 12:50:00,21.22,21.22,21.19,21.2,25700.0,15.9972,15.9972,15.9746,15.9821,25700.0
2010-09-21 13:00:00,21.21,21.21,21.18,21.18,19000.0,15.9896,15.9896,15.967,15.967,19000.0
2010-09-21 13:10:00,21.19,21.21,21.19,21.2,67500.0,15.9746,15.9896,15.9746,15.9821,67500.0
2010-09-21 13:20:00,21.2,21.2,21.16,21.17,30400.0,15.9821,15.9821,15.952,15.9595,30400.0
2010-09-21 13:30:00,21.18,21.2,21.17,21.18,14700.0,15.967,15.9821,15.9595,15.967,14700.0
2010-09-21 13:40:00,21.19,21.19,21.14,21.16,38700.0,15.9746,15.9746,15.9369,15.952,38700.0
2010-09-21 13:50:00,21.16,21.16,21.14,21.15,34500.0,15.952,15.952,15.9369,15.9444,34500.0
2010-09-21 14:00:00,21.15,21.18,21.13,21.13,41100.0,15.9444,15.967,15.9293,15.9293,41100.0
2010-09-21 14:10:00,21.13,21.28,21.12,21.22,144800.0,15.9293,16.0424,15.9218,15.9972,144800.0
2010-09-21 14:20:00,21.22,21.25,21.17,21.22,107900.0,15.9972,16.0198,15.9595,15.9972,107900.0
2010-09-21 14:30:00,21.23,21.26,21.19,21.26,127500.0,16.0047,16.0273,15.9746,16.0273,127500.0
2010-09-21 14:40:00,21.25,21.27,21.17,21.2,93100.0,16.0198,16.0349,15.9595,15.9821,93100.0
2010-09-21 14:50:00,21.21,21.22,21.15,21.2,79500.0,15.9896,15.9972,15.9444,15.9821,79500.0
2010-09-21 15:00:00,21.2,21.21,21.17,21.19,80700.0,15.9821,15.9896,15.9595,15.9746,80700.0
2010-09-21 15:10:00,21.19,21.21,21.15,21.18,70100.0,15.9746,15.9896,15.9444,15.967,70100.0
2010-09-21 15:20:00,21.19,21.2,21.15,21.2,65200.0,15.9746,15.9821,15.9444,15.9821,65200.0
2010-09-21 15:30:00,21.2,21.2,21.09,21.12,172000.0,15.9821,15.9821,15.8992,15.9218,172000.0
2010-09-21 15:40:00,21.12,21.17,21.06,21.07,194700.0,15.9218,15.9595,15.8766,15.8841,194700.0
2010-09-21 15:50:00,21.08,21.12,21.06,21.1,261000.0,15.8916,15.9218,15.8766,15.9067,261000.0
2010-09-22 09:30:00,21.01,21.26,21.01,21.14,42100.0,15.8389,16.0273,15.8389,15.9369,42100.0
2010-09-22 09:40:00,21.13,21.24,21.13,21.23,65700.0,15.9293,16.0123,15.9293,16.0047,65700.0
2010-09-22 09:50:00,21.23,21.25,21.2,21.24,85300.0,16.0047,16.0198,15.9821,16.0123,85300.0
2010-09-22 10:00:00,21.23,21.23,21.15,21.16,62200.0,16.0047,16.0047,15.9444,15.952,62200.0
2010-09-22 10:10:00,21.17,21.18,21.13,21.14,60100.0,15.9595,15.967,15.9293,15.9369,60100.0
2010-09-22 10:20:00,21.15,21.16,21.02,21.02,60200.0,15.9444,15.952,15.8464,15.8464,60200.0
2010-09-22 10:30:00,21.02,21.06,20.95,20.98,98600.0,15.8464,15.8766,15.7936,15.8163,98600.0
2010-09-22 10:40:00,20.98,21.06,20.97,21.04,75800.0,15.8163,15.8766,15.8087,15.8615,75800.0
2010-09-22 10:50:00,21.03,21.05,20.95,20.95,91700.0,15.854,15.869,15.7936,15.7936,91700.0
2010-09-22 11:00:00,20.95,20.99,20.86,20.86,139400.0,15.7936,15.8238,15.7258,15.7258,139400.0
2010-09-22 11:10:00,20.86,20.94,20.86,20.93,40300.0,15.7258,15.7861,15.7258,15.7786,40300.0
2010-09-22 11:20:00,20.93,20.94,20.88,20.94,64600.0,15.7786,15.7861,15.7409,15.7861,64600.0
2010-09-22 11:30:00,20.94,21.05,20.93,21.03,140800.0,15.7861,15.869,15.7786,15.854,140800.0
2010-09-22 11:40:00,21.03,21.1,21.0,21.09,33500.0,15.854,15.9067,15.8313,15.8992,33500.0
2010-09-22 11:50:00,21.09,21.1,21.07,21.1,31500.0,15.8992,15.9067,15.8841,15.9067,31500.0
2010-09-22 12:00:00,21.1,21.14,21.09,21.14,47000.0,15.9067,15.9369,15.8992,15.9369,47000.0
2010-09-22 12:10:00,21.14,21.15,21.11,21.11,22600.0,15.9369,15.9444,15.9143,15.9143,22600.0
2010-09-22 12:20:00,21.11,21.15,21.11,21.15,17000.0,15.9143,15.9444,15.9143,15.9444,17000.0
2010-09-22 12:30:00,21.15,21.2,21.15,21.19,24300.0,15.9444,15.9821,15.9444,15.9746,24300.0
2010-09-22 12:40:00,21.19,21.22,21.18,21.21,25500.0,15.9746,15.9972,15.967,15.9896,25500.0
2010-09-22 12:50:00,21.21,21.22,21.19,21.2,28500.0,15.9896,15.9972,15.9746,15.9821,28500.0
2010-09-22 13:00:00,21.2,21.21,21.17,21.18,23200.0,15.9821,15.9896,15.9595,15.967,23200.0
2010-09-22 13:10:00,21.18,21.18,21.13,21.16,26000.0,15.967,15.967,15.9293,15.952,26000.0
2010-09-22 13:20:00,21.17,21.2,21.17,21.17,16800.0,15.9595,15.9821,15.9595,15.9595,16800.0
2010-09-22 13:30:00,21.17,21.25,21.17,21.25,28600.0,15.9595,16.0198,15.9595,16.0198,28600.0
2010-09-22 13:40:00,21.25,21.26,21.21,21.21,37500.0,16.0198,16.0273,15.9896,15.9896,37500.0
2010-09-22 13:50:00,21.21,21.21,21.2,21.2,12300.0,15.9896,15.9896,15.9821,15.9821,12300.0
2010-09-22 14:00:00,21.2,21.21,21.19,21.19,32500.0,15.9821,15.9896,15.9746,15.9746,32500.0
2010-09-22 14:10:00,21.19,21.2,21.13,21.13,35000.0,15.9746,15.9821,15.9293,15.9293,35000.0
2010-09-22 14:20:00,21.13,21.15,21.12,21.12,32300.0,15.9293,15.9444,15.9218,15.9218,32300.0
2010-09-22 14:30:00,21.13,21.19,21.12,21.16,124500.0,15.9293,15.9746,15.9218,15.952,124500.0
2010-09-22 14:40:00,21.15,21.17,21.14,21.14,51200.0,15.9444,15.9595,15.9369,15.9369,51200.0
2010-09-22 14:50:00,21.15,21.17,21.15,21.16,50700.0,15.9444,15.9595,15.9444,15.952,50700.0
2010-09-22 15:00:00,21.16,21.18,21.15,21.15,62000.0,15.952,15.967,15.9444,15.9444,62000.0
2010-09-22 15:10:00,21.15,21.15,21.07,21.07,68100.0,15.9444,15.9444,15.8841,15.8841,68100.0
2010-09-22 15:20:00,21.06,21.07,21.03,21.03,90100.0,15.8766,15.8841,15.854,15.854,90100.0
2010-09-22 15:30:00,21.03,21.15,21.03,21.11,74700.0,15.854,15.9444,15.854,15.9143,74700.0
2010-09-22 15:40:00,21.11,21.13,21.03,21.04,112300.0,15.9143,15.9293,15.854,15.8615,112300.0
2010-09-22 15:50:00,21.03,21.07,21.0,21.01,349200.0,15.854,15.8841,15.8313,15.8389,349200.0
2010-09-23 09:30:00,20.88,21.0,20.82,21.0,66500.0,15.7409,15.8313,15.6956,15.8313,66500.0
2010-09-23 09:40:00,21.0,21.04,20.99,21.04,47300.0,15.8313,15.8615,15.8238,15.8615,47300.0
2010-09-23 09:50:00,21.03,21.04,20.92,20.93,38500.0,15.854,15.8615,15.771,15.7786,38500.0
2010-09-23 10:00:00,20.94,21.03,20.94,21.01,50800.0,15.7861,15.854,15.7861,15.8389,50800.0
2010-09-23 10:10:00,21.01,21.03,20.97,20.99,33900.0,15.8389,15.854,15.8087,15.8238,33900.0
2010-09-23 10:20:00,20.99,21.05,20.99,21.05,36000.0,15.8238,15.869,15.8238,15.869,36000.0
2010-09-23 10:30:00,21.06,21.06,21.0,21.0,65000.0,15.8766,15.8766,15.8313,15.8313,65000.0
2010-09-23 10:40:00,21.0,21.01,20.98,20.98,83100.0,15.8313,15.8389,15.8163,15.8163,83100.0
2010-09-23 10:50:00,20.98,20.99,20.91,20.92,61600.0,15.8163,15.8238,15.7635,15.771,61600.0
2010-09-23 11:00:00,20.91,20.93,20.9,20.9,78700.0,15.7635,15.7786,15.7559,15.7559,78700.0
2010-09-23 11:10:00,20.9,20.92,20.88,20.9,48000.0,15.7559,15.771,15.7409,15.7559,48000.0
2010-09-23 11:20:00,20.91,20.91,20.9,20.9,34200.0,15.7635,15.7635,15.7559,15.7559,34200.0
2010-09-23 11:30:00,20.91,20.94,20.86,20.92,201400.0,15.7635,15.7861,15.7258,15.771,201400.0
2010-09-23 11:40:00,20.92,20.92,20.87,20.89,45600.0,15.771,15.771,15.7333,15.7484,45600.0
2010-09-23 11:50:00,20.89,20.95,20.88,20.91,38500.0,15.7484,15.7936,15.7409,15.7635,38500.0
2010-09-23 12:00:00,20.91,20.92,20.87,20.88,45200.0,15.7635,15.771,15.7333,15.7409,45200.0
2010-09-23 12:10:00,20.89,20.92,20.87,20.88,164600.0,15.7484,15.771,15.7333,15.7409,164600.0
2010-09-23 12:20:00,20.89,20.93,20.88,20.9,69500.0,15.7484,15.7786,15.7409,15.7559,69500.0
2010-09-23 12:30:00,20.9,20.92,20.89,20.9,39600.0,15.7559,15.771,15.7484,15.7559,39600.0
2010-09-23 12:40:00,20.89,20.9,20.88,20.88,26700.0,15.7484,15.7559,15.7409,15.7409,26700.0
2010-09-23 12:50:00,20.88,20.89,20.88,20.88,57700.0,15.7409,15.7484,15.7409,15.7409,57700.0
2010-09-23 13:00:00,20.88,20.89,20.88,20.89,56900.0,15.7409,15.7484,15.7409,15.7484,56900.0
2010-09-23 13:10:00,20.87,20.88,20.82,20.82,68600.0,15.7333,15.7409,15.6956,15.6956,68600.0
2010-09-23 13:20:00,20.82,20.83,20.78,20.83,114500.0,15.6956,15.7032,15.6655,15.7032,114500.0
2010-09-23 13:30:00,20.83,20.84,20.82,20.83,51900.0,15.7032,15.7107,15.6956,15.7032,51900.0
2010-09-23 13:40:00,20.83,20.84,20.75,20.76,122700.0,15.7032,15.7107,15.6429,15.6504,122700.0
2010-09-23 13:50:00,20.76,20.78,20.73,20.75,115500.0,15.6504,15.6655,15.6278,15.6429,115500.0
2010-09-23 14:00:00,20.75,20.78,20.73,20.75,70600.0,15.6429,15.6655,15.6278,15.6429,70600.0
2010-09-23 14:10:00,20.74,20.77,20.74,20.76,93700.0,15.6353,15.6579,15.6353,15.6504,93700.0
2010-09-23 14:20:00,20.77,20.78,20.76,20.77,72100.0,15.6579,15.6655,15.6504,15.6579,72100.0
2010-09-23 14:30:00,20.77,20.78,20.76,20.77,126500.0,15.6579,15.6655,15.6504,15.6579,126500.0
2010-09-23 14:40:00,20.77,20.8,20.76,20.78,114200.0,15.6579,15.6806,15.6504,15.6655,114200.0
2010-09-23 14:50:00,20.78,20.79,20.72,20.76,168700.0,15.6655,15.673,15.6203,15.6504,168700.0
2010-09-23 15:00:00,20.75,20.77,20.74,20.74,220400.0,15.6429,15.6579,15.6353,15.6353,220400.0
2010-09-23 15:10:00,20.75,20.75,20.73,20.74,123200.0,15.6429,15.6429,15.6278,15.6353,123200.0
2010-09-23 15:20:00,20.74,20.75,20.72,20.73,126200.0,15.6353,15.6429,15.6203,15.6278,126200.0
2010-09-23 15:30:00,20.73,20.74,20.68,20.69,133800.0,15.6278,15.6353,15.5901,15.5976,133800.0
2010-09-23 15:40:00,20.69,20.69,20.64,20.64,406100.0,15.5976,15.5976,15.5599,15.5599,406100.0
2010-09-23 15:50:00,20.64,20.65,20.58,20.61,511300.0,15.5599,15.5675,15.5147,15.5373,511300.0
2010-09-24 09:30:00,20.88,20.97,20.8,20.83,60800.0,15.7409,15.8087,15.6806,15.7032,60800.0
2010-09-24 09:40:00,20.82,20.88,20.82,20.83,84000.0,15.6956,15.7409,15.6956,15.7032,84000.0
2010-09-24 09:50:00,20.84,20.87,20.78,20.86,76400.0,15.7107,15.7333,15.6655,15.7258,76400.0
2010-09-24 10:00:00,20.85,20.92,20.8,20.85,99500.0,15.7183,15.771,15.6806,15.7183,99500.0
2010-09-24 10:10:00,20.85,20.85,20.68,20.69,131700.0,15.7183,15.7183,15.5901,15.5976,131700.0
2010-09-24 10:20:00,20.69,20.84,20.68,20.83,197600.0,15.5976,15.7107,15.5901,15.7032,197600.0
2010-09-24 10:30:00,20.84,20.84,20.79,20.81,72200.0,15.7107,15.7107,15.673,15.6881,72200.0
2010-09-24 10:40:00,20.82,20.88,20.82,20.85,95700.0,15.6956,15.7409,15.6956,15.7183,95700.0
2010-09-24 10:50:00,20.86,20.86,20.78,20.8,96200.0,15.7258,15.7258,15.6655,15.6806,96200.0
2010-09-24 11:00:00,20.79,20.81,20.77,20.78,74300.0,15.673,15.6881,15.6579,15.6655,74300.0
2010-09-24 11:10:00,20.79,20.81,20.77,20.79,89900.0,15.673,15.6881,15.6579,15.673,89900.0
2010-09-24 11:20:00,20.8,20.8,20.79,20.8,85100.0,15.6806,15.6806,15.673,15.6806,85100.0
2010-09-24 11:30:00,20.8,20.8,20.79,20.79,27400.0,15.6806,15.6806,15.673,15.673,27400.0
2010-09-24 11:40:00,20.8,20.8,20.71,20.78,88100.0,15.6806,15.6806,15.6127,15.6655,88100.0
2010-09-24 11:50:00,20.77,20.77,20.73,20.73,52900.0,15.6579,15.6579,15.6278,15.6278,52900.0
2010-09-24 12:00:00,20.74,20.75,20.73,20.74,39300.0,15.6353,15.6429,15.6278,15.6353,39300.0
2010-09-24 12:10:00,20.74,20.76,20.74,20.75,65100.0,15.6353,15.6504,15.6353,15.6429,65100.0
2010-09-24 12:20:00,20.75,20.77,20.73,20.77,44100.0,15.6429,15.6579,15.6278,15.6579,44100.0
2010-09-24 12:30:00,20.78,20.79,20.77,20.78,60700.0,15.6655,15.673,15.6579,15.6655,60700.0
2010-09-24 12:40:00,20.78,20.79,20.74,20.75,65500.0,15.6655,15.673,15.6353,15.6429,65500.0
2010-09-24 12:50:00,20.75,20.77,20.75,20.77,52100.0,15.6429,15.6579,15.6429,15.6579,52100.0
2010-09-24 13:00:00,20.77,20.8,20.76,20.8,38700.0,15.6579,15.6806,15.6504,15.6806,38700.0
2010-09-24 13:10:00,20.8,20.81,20.79,20.81,41900.0,15.6806,15.6881,15.673,15.6881,41900.0
2010-09-24 13:20:00,20.8,20.82,20.8,20.82,52600.0,15.6806,15.6956,15.6806,15.6956,52600.0
2010-09-24 13:30:00,20.82,20.87,20.81,20.85,105000.0,15.6956,15.7333,15.6881,15.7183,105000.0
2010-09-24 13:40:00,20.86,20.87,20.82,20.83,80500.0,15.7258,15.7333,15.6956,15.7032,80500.0
2010-09-24 13:50:00,20.83,20.83,20.79,20.8,90300.0,15.7032,15.7032,15.673,15.6806,90300.0
2010-09-24 14:00:00,20.8,20.8,20.79,20.8,59300.0,15.6806,15.6806,15.673,15.6806,59300.0
2010-09-24 14:10:00,20.79,20.8,20.77,20.77,84400.0,15.673,15.6806,15.6579,15.6579,84400.0
2010-09-24 14:20:00,20.77,20.78,20.76,20.77,70900.0,15.6579,15.6655,15.6504,15.6579,70900.0
2010-09-24 14:30:00,20.77,20.78,20.76,20.76,96800.0,15.6579,15.6655,15.6504,15.6504,96800.0
2010-09-24 14:40:00,20.76,20.77,20.74,20.75,62400.0,15.6504,15.6579,15.6353,15.6429,62400.0
2010-09-24 14:50:00,20.75,20.76,20.74,20.75,51700.0,15.6429,15.6504,15.6353,15.6429,51700.0
2010-09-24 15:00:00,20.74,20.75,20.74,20.74,50200.0,15.6353,15.6429,15.6353,15.6353,50200.0
2010-09-24 15:10:00,20.75,20.76,20.74,20.75,86200.0,15.6429,15.6504,15.6353,15.6429,86200.0
2010-09-24 15:20:00,20.75,20.76,20.75,20.75,60600.0,15.6429,15.6504,15.6429,15.6429,60600.0
2010-09-24 15:30:00,20.75,20.77,20.75,20.76,166200.0,15.6429,15.6579,15.6429,15.6504,166200.0
2010-09-24 15:40:00,20.76,20.78,20.76,20.78,240300.0,15.6504,15.6655,15.6504,15.6655,240300.0
2010-09-24 15:50:00,20.77,20.78,20.7,20.71,627700.0,15.6579,15.6655,15.6052,15.6127,627700.0
2010-09-27 09:30:00,20.73,20.84,20.67,20.79,24200.0,15.6278,15.7107,15.5826,15.673,24200.0
2010-09-27 09:40:00,20.78,20.83,20.72,20.72,45700.0,15.6655,15.7032,15.6203,15.6203,45700.0
2010-09-27 09:50:00,20.73,20.82,20.73,20.79,53200.0,15.6278,15.6956,15.6278,15.673,53200.0
2010-09-27 10:00:00,20.79,20.83,20.78,20.83,67500.0,15.673,15.7032,15.6655,15.7032,67500.0
2010-09-27 10:10:00,20.84,20.9,20.81,20.9,105200.0,15.7107,15.7559,15.6881,15.7559,105200.0
2010-09-27 10:20:00,20.89,20.92,20.89,20.91,33000.0,15.7484,15.771,15.7484,15.7635,33000.0
2010-09-27 10:30:00,20.91,20.92,20.88,20.88,51200.0,15.7635,15.771,15.7409,15.7409,51200.0
2010-09-27 10:40:00,20.88,20.92,20.87,20.88,38600.0,15.7409,15.771,15.7333,15.7409,38600.0
2010-09-27 10:50:00,20.87,20.87,20.83,20.86,49100.0,15.7333,15.7333,15.7032,15.7258,49100.0
2010-09-27 11:00:00,20.86,20.86,20.83,20.84,42600.0,15.7258,15.7258,15.7032,15.7107,42600.0
2010-09-27 11:10:00,20.84,20.88,20.83,20.84,64600.0,15.7107,15.7409,15.7032,15.7107,64600.0
2010-09-27 11:20:00,20.83,20.85,20.83,20.85,64300.0,15.7032,15.7183,15.7032,15.7183,64300.0
2010-09-27 11:30:00,20.85,20.86,20.82,20.82,110500.0,15.7183,15.7258,15.6956,15.6956,110500.0
2010-09-27 11:40:00,20.81,20.85,20.8,20.81,72200.0,15.6881,15.7183,15.6806,15.6881,72200.0
2010-09-27 11:50:00,20.82,20.85,20.81,20.85,23300.0,15.6956,15.7183,15.6881,15.7183,23300.0
2010-09-27 12:00:00,20.84,20.86,20.84,20.85,30600.0,15.7107,15.7258,15.7107,15.7183,30600.0
2010-09-27 12:10:00,20.85,20.86,20.81,20.85,40800.0,15.7183,15.7258,15.6881,15.7183,40800.0
2010-09-27 12:20:00,20.85,20.88,20.85,20.87,47800.0,15.7183,15.7409,15.7183,15.7333,47800.0
2010-09-27 12:30:00,20.87,20.89,20.87,20.88,42900.0,15.7333,15.7484,15.7333,15.7409,42900.0
2010-09-27 12:40:00,20.88,20.89,20.85,20.87,45000.0,15.7409,15.7484,15.7183,15.7333,45000.0
2010-09-27 12:50:00,20.87,20.87,20.79,20.8,57400.0,15.7333,15.7333,15.673,15.6806,57400.0
2010-09-27 13:00:00,20.81,20.83,20.77,20.83,62700.0,15.6881,15.7032,15.6579,15.7032,62700.0
2010-09-27 13:10:00,20.82,20.83,20.78,20.8,20200.0,15.6956,15.7032,15.6655,15.6806,20200.0
2010-09-27 13:20:00,20.8,20.82,20.78,20.81,22800.0,15.6806,15.6956,15.6655,15.6881,22800.0
2010-09-27 13:30:00,20.82,20.82,20.79,20.79,39000.0,15.6956,15.6956,15.673,15.673,39000.0
2010-09-27 13:40:00,20.8,20.84,20.79,20.84,35900.0,15.6806,15.7107,15.673,15.7107,35900.0
2010-09-27 13:50:00,20.84,20.84,20.83,20.83,21400.0,15.7107,15.7107,15.7032,15.7032,21400.0
2010-09-27 14:00:00,20.84,20.85,20.83,20.84,50700.0,15.7107,15.7183,15.7032,15.7107,50700.0
2010-09-27 14:10:00,20.83,20.84,20.83,20.83,55900.0,15.7032,15.7107,15.7032,15.7032,55900.0
2010-09-27 14:20:00,20.84,20.84,20.83,20.83,32500.0,15.7107,15.7107,15.7032,15.7032,32500.0
2010-09-27 14:30:00,20.84,20.84,20.83,20.83,32400.0,15.7107,15.7107,15.7032,15.7032,32400.0
2010-09-27 14:40:00,20.83,20.84,20.83,20.83,43500.0,15.7032,15.7107,15.7032,15.7032,43500.0
2010-09-27 14:50:00,20.84,20.85,20.83,20.83,71400.0,15.7107,15.7183,15.7032,15.7032,71400.0
2010-09-27 15:00:00,20.83,20.85,20.83,20.84,56100.0,15.7032,15.7183,15.7032,15.7107,56100.0
2010-09-27 15:10:00,20.84,20.85,20.84,20.84,74400.0,15.7107,15.7183,15.7107,15.7107,74400.0
2010-09-27 15:20:00,20.85,20.85,20.82,20.82,71100.0,15.7183,15.7183,15.6956,15.6956,71100.0
2010-09-27 15:30:00,20.82,20.82,20.81,20.81,93000.0,15.6956,15.6956,15.6881,15.6881,93000.0
2010-09-27 15:40:00,20.82,20.84,20.77,20.81,214600.0,15.6956,15.7107,15.6579,15.6881,214600.0
2010-09-27 15:50:00,20.82,20.82,20.73,20.74,341600.0,15.6956,15.6956,15.6278,15.6353,341600.0
2010-09-28 09:30:00,20.84,20.88,20.72,20.74,78600.0,15.7107,15.7409,15.6203,15.6353,78600.0
2010-09-28 09:40:00,20.72,20.74,20.66,20.66,38800.0,15.6203,15.6353,15.575,15.575,38800.0
2010-09-28 09:50:00,20.66,20.74,20.65,20.73,58600.0,15.575,15.6353,15.5675,15.6278,58600.0
2010-09-28 10:00:00,20.73,20.73,20.65,20.69,105900.0,15.6278,15.6278,15.5675,15.5976,105900.0
2010-09-28 10:10:00,20.68,20.69,20.65,20.66,49900.0,15.5901,15.5976,15.5675,15.575,49900.0
2010-09-28 10:20:00,20.65,20.69,20.65,20.67,99500.0,15.5675,15.5976,15.5675,15.5826,99500.0
2010-09-28 10:30:00,20.67,20.68,20.65,20.67,117800.0,15.5826,15.5901,15.5675,15.5826,117800.0
2010-09-28 10:40:00,20.67,20.7,20.65,20.67,132200.0,15.5826,15.6052,15.5675,15.5826,132200.0
2010-09-28 10:50:00,20.67,20.69,20.67,20.68,36400.0,15.5826,15.5976,15.5826,15.5901,36400.0
2010-09-28 11:00:00,20.68,20.72,20.67,20.67,254000.0,15.5901,15.6203,15.5826,15.5826,254000.0
2010-09-28 11:10:00,20.67,20.69,20.66,20.68,195300.0,15.5826,15.5976,15.575,15.5901,195300.0
2010-09-28 11:20:00,20.69,20.74,20.67,20.72,186400.0,15.5976,15.6353,15.5826,15.6203,186400.0
2010-09-28 11:30:00,20.72,20.75,20.69,20.69,86500.0,15.6203,15.6429,15.5976,15.5976,86500.0
2010-09-28 11:40:00,20.7,20.73,20.69,20.72,55700.0,15.6052,15.6278,15.5976,15.6203,55700.0
2010-09-28 11:50:00,20.71,20.72,20.67,20.7,145800.0,15.6127,15.6203,15.5826,15.6052,145800.0
2010-09-28 12:00:00,20.71,20.74,20.69,20.73,48100.0,15.6127,15.6353,15.5976,15.6278,48100.0
2010-09-28 12:10:00,20.73,20.8,20.73,20.79,49100.0,15.6278,15.6806,15.6278,15.673,49100.0
2010-09-28 12:20:00,20.79,20.82,20.74,20.74,68400.0,15.673,15.6956,15.6353,15.6353,68400.0
2010-09-28 12:30:00,20.75,20.75,20.71,20.72,53700.0,15.6429,15.6429,15.6127,15.6203,53700.0
2010-09-28 12:40:00,20.73,20.75,20.72,20.74,26100.0,15.6278,15.6429,15.6203,15.6353,26100.0
2010-09-28 12:50:00,20.75,20.8,20.74,20.79,49100.0,15.6429,15.6806,15.6353,15.673,49100.0
2010-09-28 13:00:00,20.79,20.8,20.73,20.73,58700.0,15.673,15.6806,15.6278,15.6278,58700.0
2010-09-28 13:10:00,20.73,20.76,20.73,20.75,25000.0,15.6278,15.6504,15.6278,15.6429,25000.0
2010-09-28 13:20:00,20.75,20.81,20.75,20.8,40400.0,15.6429,15.6881,15.6429,15.6806,40400.0
2010-09-28 13:30:00,20.81,20.9,20.81,20.9,73300.0,15.6881,15.7559,15.6881,15.7559,73300.0
2010-09-28 13:40:00,20.89,20.93,20.89,20.92,38200.0,15.7484,15.7786,15.7484,15.771,38200.0
2010-09-28 13:50:00,20.92,21.01,20.92,21.0,69200.0,15.771,15.8389,15.771,15.8313,69200.0
2010-09-28 14:00:00,21.0,21.0,20.94,20.96,46000.0,15.8313,15.8313,15.7861,15.8012,46000.0
2010-09-28 14:10:00,20.96,20.98,20.95,20.95,43400.0,15.8012,15.8163,15.7936,15.7936,43400.0
2010-09-28 14:20:00,20.95,20.96,20.9,20.9,34600.0,15.7936,15.8012,15.7559,15.7559,34600.0
2010-09-28 14:30:00,20.89,20.95,20.89,20.95,46600.0,15.7484,15.7936,15.7484,15.7936,46600.0
2010-09-28 14:40:00,20.95,20.96,20.88,20.88,64700.0,15.7936,15.8012,15.7409,15.7409,64700.0
2010-09-28 14:50:00,20.88,20.88,20.84,20.84,41200.0,15.7409,15.7409,15.7107,15.7107,41200.0
2010-09-28 15:00:00,20.84,20.87,20.84,20.87,92300.0,15.7107,15.7333,15.7107,15.7333,92300.0
2010-09-28 15:10:00,20.87,20.88,20.86,20.88,89400.0,15.7333,15.7409,15.7258,15.7409,89400.0
2010-09-28 15:20:00,20.87,20.88,20.84,20.84,71000.0,15.7333,15.7409,15.7107,15.7107,71000.0
2010-09-28 15:30:00,20.84,20.87,20.84,20.87,135500.0,15.7107,15.7333,15.7107,15.7333,135500.0
2010-09-28 15:40:00,20.87,20.88,20.82,20.86,261900.0,15.7333,15.7409,15.6956,15.7258,261900.0
2010-09-28 15:50:00,20.86,20.91,20.85,20.88,351400.0,15.7258,15.7635,15.7183,15.7409,351400.0
2010-09-29 09:30:00,20.79,20.82,20.67,20.72,42600.0,15.673,15.6956,15.5826,15.6203,42600.0
2010-09-29 09:40:00,20.73,20.76,20.7,20.7,26700.0,15.6278,15.6504,15.6052,15.6052,26700.0
2010-09-29 09:50:00,20.71,20.71,20.68,20.7,49900.0,15.6127,15.6127,15.5901,15.6052,49900.0
2010-09-29 10:00:00,20.7,20.75,20.69,20.69,86300.0,15.6052,15.6429,15.5976,15.5976,86300.0
2010-09-29 10:10:00,20.69,20.72,20.69,20.7,66200.0,15.5976,15.6203,15.5976,15.6052,66200.0
2010-09-29 10:20:00,20.69,20.7,20.63,20.66,67300.0,15.5976,15.6052,15.5524,15.575,67300.0
2010-09-29 10:30:00,20.67,20.73,20.65,20.71,50400.0,15.5826,15.6278,15.5675,15.6127,50400.0
2010-09-29 10:40:00,20.71,20.77,20.7,20.77,65100.0,15.6127,15.6579,15.6052,15.6579,65100.0
2010-09-29 10:50:00,20.78,20.78,20.72,20.77,59800.0,15.6655,15.6655,15.6203,15.6579,59800.0
2010-09-29 11:00:00,20.78,20.82,20.76,20.76,35900.0,15.6655,15.6956,15.6504,15.6504,35900.0
2010-09-29 11:10:00,20.76,20.78,20.74,20.75,28000.0,15.6504,15.6655,15.6353,15.6429,28000.0
2010-09-29 11:20:00,20.74,20.75,20.73,20.74,33900.0,15.6353,15.6429,15.6278,15.6353,33900.0
2010-09-29 11:30:00,20.73,20.74,20.7,20.72,29400.0,15.6278,15.6353,15.6052,15.6203,29400.0
2010-09-29 11:40:00,20.72,20.73,20.7,20.7,16900.0,15.6203,15.6278,15.6052,15.6052,16900.0
2010-09-29 11:50:00,20.7,20.75,20.7,20.75,28600.0,15.6052,15.6429,15.6052,15.6429,28600.0
2010-09-29 12:00:00,20.75,20.75,20.72,20.74,29600.0,15.6429,15.6429,15.6203,15.6353,29600.0
2010-09-29 12:10:00,20.73,20.79,20.73,20.79,29300.0,15.6278,15.673,15.6278,15.673,29300.0
2010-09-29 12:20:00,20.78,20.82,20.78,20.81,14500.0,15.6655,15.6956,15.6655,15.6881,14500.0
2010-09-29 12:30:00,20.81,20.81,20.75,20.77,30900.0,15.6881,15.6881,15.6429,15.6579,30900.0
2010-09-29 12:40:00,20.77,20.82,20.76,20.82,38200.0,15.6579,15.6956,15.6504,15.6956,38200.0
2010-09-29 12:50:00,20.81,20.82,20.79,20.81,21800.0,15.6881,15.6956,15.673,15.6881,21800.0
2010-09-29 13:00:00,20.81,20.85,20.81,20.83,28400.0,15.6881,15.7183,15.6881,15.7032,28400.0
2010-09-29 13:10:00,20.82,20.84,20.81,20.84,76200.0,15.6956,15.7107,15.6881,15.7107,76200.0
2010-09-29 13:20:00,20.84,20.85,20.83,20.83,12400.0,15.7107,15.7183,15.7032,15.7032,12400.0
2010-09-29 13:30:00,20.83,20.85,20.83,20.85,25300.0,15.7032,15.7183,15.7032,15.7183,25300.0
2010-09-29 13:40:00,20.85,20.87,20.84,20.87,11400.0,15.7183,15.7333,15.7107,15.7333,11400.0
2010-09-29 13:50:00,20.88,20.89,20.87,20.89,31100.0,15.7409,15.7484,15.7333,15.7484,31100.0
2010-09-29 14:00:00,20.9,20.9,20.89,20.9,38500.0,15.7559,15.7559,15.7484,15.7559,38500.0
2010-09-29 14:10:00,20.9,20.9,20.89,20.89,68900.0,15.7559,15.7559,15.7484,15.7484,68900.0
2010-09-29 14:20:00,20.9,20.9,20.89,20.89,15900.0,15.7559,15.7559,15.7484,15.7484,15900.0
2010-09-29 14:30:00,20.89,20.9,20.87,20.87,36800.0,15.7484,15.7559,15.7333,15.7333,36800.0
2010-09-29 14:40:00,20.87,20.9,20.87,20.9,79300.0,15.7333,15.7559,15.7333,15.7559,79300.0
2010-09-29 14:50:00,20.9,20.9,20.89,20.9,22600.0,15.7559,15.7559,15.7484,15.7559,22600.0
2010-09-29 15:00:00,20.89,20.9,20.87,20.88,89300.0,15.7484,15.7559,15.7333,15.7409,89300.0
2010-09-29 15:10:00,20.87,20.88,20.78,20.79,130300.0,15.7333,15.7409,15.6655,15.673,130300.0
2010-09-29 15:20:00,20.79,20.81,20.78,20.79,67700.0,15.673,15.6881,15.6655,15.673,67700.0
2010-09-29 15:30:00,20.79,20.82,20.76,20.82,74500.0,15.673,15.6956,15.6504,15.6956,74500.0
2010-09-29 15:40:00,20.82,20.82,20.78,20.8,104900.0,15.6956,15.6956,15.6655,15.6806,104900.0
2010-09-29 15:50:00,20.81,20.83,20.8,20.81,90800.0,15.6881,15.7032,15.6806,15.6881,90800.0
2010-09-30 09:30:00,20.85,20.89,20.84,20.85,36800.0,15.7183,15.7484,15.7107,15.7183,36800.0
2010-09-30 09:40:00,20.87,21.09,20.86,21.03,76100.0,15.7333,15.8992,15.7258,15.854,76100.0
2010-09-30 09:50:00,21.02,21.06,20.95,21.01,54200.0,15.8464,15.8766,15.7936,15.8389,54200.0
2010-09-30 10:00:00,21.02,21.02,20.93,20.98,54900.0,15.8464,15.8464,15.7786,15.8163,54900.0
2010-09-30 10:10:00,20.98,20.98,20.9,20.9,46500.0,15.8163,15.8163,15.7559,15.7559,46500.0
2010-09-30 10:20:00,20.91,20.93,20.86,20.91,43300.0,15.7635,15.7786,15.7258,15.7635,43300.0
2010-09-30 10:30:00,20.91,20.94,20.88,20.88,26400.0,15.7635,15.7861,15.7409,15.7409,26400.0
2010-09-30 10:40:00,20.88,20.95,20.86,20.88,24500.0,15.7409,15.7936,15.7258,15.7409,24500.0
2010-09-30 10:50:00,20.89,20.92,20.82,20.83,41400.0,15.7484,15.771,15.6956,15.7032,41400.0
2010-09-30 11:00:00,20.84,20.88,20.8,20.8,21400.0,15.7107,15.7409,15.6806,15.6806,21400.0
2010-09-30 11:10:00,20.8,20.85,20.8,20.84,34500.0,15.6806,15.7183,15.6806,15.7107,34500.0
2010-09-30 11:20:00,20.84,20.84,20.79,20.82,68800.0,15.7107,15.7107,15.673,15.6956,68800.0
2010-09-30 11:30:00,20.81,20.84,20.81,20.84,35700.0,15.6881,15.7107,15.6881,15.7107,35700.0
2010-09-30 11:40:00,20.85,20.87,20.82,20.84,24400.0,15.7183,15.7333,15.6956,15.7107,24400.0
2010-09-30 11:50:00,20.84,20.86,20.8,20.82,24500.0,15.7107,15.7258,15.6806,15.6956,24500.0
2010-09-30 12:00:00,20.82,20.82,20.76,20.78,61500.0,15.6956,15.6956,15.6504,15.6655,61500.0
2010-09-30 12:10:00,20.78,20.83,20.78,20.82,16800.0,15.6655,15.7032,15.6655,15.6956,16800.0
2010-09-30 12:20:00,20.83,20.83,20.81,20.81,29400.0,15.7032,15.7032,15.6881,15.6881,29400.0
2010-09-30 12:30:00,20.81,20.86,20.8,20.84,25200.0,15.6881,15.7258,15.6806,15.7107,25200.0
2010-09-30 12:40:00,20.84,20.87,20.83,20.84,22400.0,15.7107,15.7333,15.7032,15.7107,22400.0
2010-09-30 12:50:00,20.83,20.89,20.83,20.87,18600.0,15.7032,15.7484,15.7032,15.7333,18600.0
2010-09-30 13:00:00,20.87,20.88,20.85,20.86,24800.0,15.7333,15.7409,15.7183,15.7258,24800.0
2010-09-30 13:10:00,20.86,20.86,20.83,20.83,18300.0,15.7258,15.7258,15.7032,15.7032,18300.0
2010-09-30 13:20:00,20.83,20.86,20.82,20.86,29400.0,15.7032,15.7258,15.6956,15.7258,29400.0
2010-09-30 13:30:00,20.86,20.88,20.85,20.87,23100.0,15.7258,15.7409,15.7183,15.7333,23100.0
2010-09-30 13:40:00,20.86,20.9,20.86,20.88,66600.0,15.7258,15.7559,15.7258,15.7409,66600.0
2010-09-30 13:50:00,20.88,20.9,20.86,20.89,22100.0,15.7409,15.7559,15.7258,15.7484,22100.0
2010-09-30 14:00:00,20.89,20.93,20.89,20.93,28000.0,15.7484,15.7786,15.7484,15.7786,28000.0
2010-09-30 14:10:00,20.93,20.94,20.83,20.84,29400.0,15.7786,15.7861,15.7032,15.7107,29400.0
2010-09-30 14:20:00,20.84,20.85,20.84,20.84,10100.0,15.7107,15.7183,15.7107,15.7107,10100.0
2010-09-30 14:30:00,20.84,20.88,20.83,20.87,35800.0,15.7107,15.7409,15.7032,15.7333,35800.0
2010-09-30 14:40:00,20.88,20.89,20.85,20.86,41400.0,15.7409,15.7484,15.7183,15.7258,41400.0
2010-09-30 14:50:00,20.87,20.88,20.84,20.84,22800.0,15.7333,15.7409,15.7107,15.7107,22800.0
2010-09-30 15:00:00,20.85,20.87,20.82,20.86,35400.0,15.7183,15.7333,15.6956,15.7258,35400.0
2010-09-30 15:10:00,20.86,20.86,20.83,20.85,45100.0,15.7258,15.7258,15.7032,15.7183,45100.0
2010-09-30 15:20:00,20.85,20.9,20.83,20.89,46100.0,15.7183,15.7559,15.7032,15.7484,46100.0
2010-09-30 15:30:00,20.89,20.92,20.84,20.84,62000.0,15.7484,15.771,15.7107,15.7107,62000.0
2010-09-30 15:40:00,20.85,20.89,20.82,20.84,119800.0,15.7183,15.7484,15.6956,15.7107,119800.0
2010-09-30 15:50:00,20.84,20.87,20.82,20.82,202200.0,15.7107,15.7333,15.6956,15.6956,202200.0
2010-10-01 09:30:00,21.02,21.04,20.96,20.99,54500.0,15.8464,15.8615,15.8012,15.8238,54500.0
2010-10-01 09:40:00,21.0,21.09,20.97,21.04,75200.0,15.8313,15.8992,15.8087,15.8615,75200.0
2010-10-01 09:50:00,21.04,21.07,20.98,21.01,73100.0,15.8615,15.8841,15.8163,15.8389,73100.0
2010-10-01 10:00:00,21.0,21.08,20.98,21.03,148100.0,15.8313,15.8916,15.8163,15.854,148100.0
2010-10-01 10:10:00,21.03,21.1,21.03,21.08,119500.0,15.854,15.9067,15.854,15.8916,119500.0
2010-10-01 10:20:00,21.07,21.08,20.98,21.01,154000.0,15.8841,15.8916,15.8163,15.8389,154000.0
2010-10-01 10:30:00,21.01,21.05,20.91,20.94,111000.0,15.8389,15.869,15.7635,15.7861,111000.0
2010-10-01 10:40:00,20.95,20.97,20.9,20.97,58600.0,15.7936,15.8087,15.7559,15.8087,58600.0
2010-10-01 10:50:00,20.97,20.97,20.94,20.96,51200.0,15.8087,15.8087,15.7861,15.8012,51200.0
2010-10-01 11:00:00,20.96,20.96,20.9,20.91,46500.0,15.8012,15.8012,15.7559,15.7635,46500.0
2010-10-01 11:10:00,20.91,21.0,20.89,20.98,79100.0,15.7635,15.8313,15.7484,15.8163,79100.0
2010-10-01 11:20:00,20.98,21.03,20.97,21.01,74500.0,15.8163,15.854,15.8087,15.8389,74500.0
2010-10-01 11:30:00,21.01,21.02,20.97,21.0,70500.0,15.8389,15.8464,15.8087,15.8313,70500.0
2010-10-01 11:40:00,21.0,21.05,20.99,21.05,53600.0,15.8313,15.869,15.8238,15.869,53600.0
2010-10-01 11:50:00,21.06,21.1,21.06,21.08,32800.0,15.8766,15.9067,15.8766,15.8916,32800.0
2010-10-01 12:00:00,21.08,21.08,21.03,21.05,57000.0,15.8916,15.8916,15.854,15.869,57000.0
2010-10-01 12:10:00,21.06,21.1,21.05,21.08,50100.0,15.8766,15.9067,15.869,15.8916,50100.0
2010-10-01 12:20:00,21.08,21.1,21.08,21.09,31900.0,15.8916,15.9067,15.8916,15.8992,31900.0
2010-10-01 12:30:00,21.08,21.09,21.04,21.04,14300.0,15.8916,15.8992,15.8615,15.8615,14300.0
2010-10-01 12:40:00,21.04,21.05,21.04,21.05,15300.0,15.8615,15.869,15.8615,15.869,15300.0
2010-10-01 12:50:00,21.04,21.09,21.04,21.09,27100.0,15.8615,15.8992,15.8615,15.8992,27100.0
2010-10-01 13:00:00,21.08,21.1,21.08,21.1,22700.0,15.8916,15.9067,15.8916,15.9067,22700.0
2010-10-01 13:10:00,21.1,21.11,21.09,21.1,64700.0,15.9067,15.9143,15.8992,15.9067,64700.0
2010-10-01 13:20:00,21.1,21.1,21.09,21.09,28800.0,15.9067,15.9067,15.8992,15.8992,28800.0
2010-10-01 13:30:00,21.09,21.1,21.08,21.08,36300.0,15.8992,15.9067,15.8916,15.8916,36300.0
2010-10-01 13:40:00,21.08,21.08,21.05,21.05,53000.0,15.8916,15.8916,15.869,15.869,53000.0
2010-10-01 13:50:00,21.05,21.06,21.05,21.06,17900.0,15.869,15.8766,15.869,15.8766,17900.0
2010-10-01 14:00:00,21.05,21.1,21.05,21.1,97400.0,15.869,15.9067,15.869,15.9067,97400.0
2010-10-01 14:10:00,21.1,21.11,21.09,21.1,55800.0,15.9067,15.9143,15.8992,15.9067,55800.0
2010-10-01 14:20:00,21.1,21.11,21.09,21.09,72800.0,15.9067,15.9143,15.8992,15.8992,72800.0
2010-10-01 14:30:00,21.1,21.12,21.09,21.09,99600.0,15.9067,15.9218,15.8992,15.8992,99600.0
2010-10-01 14:40:00,21.09,21.1,21.09,21.09,21800.0,15.8992,15.9067,15.8992,15.8992,21800.0
2010-10-01 14:50:00,21.09,21.12,21.09,21.1,65800.0,15.8992,15.9218,15.8992,15.9067,65800.0
2010-10-01 15:00:00,21.1,21.11,21.09,21.1,106100.0,15.9067,15.9143,15.8992,15.9067,106100.0
2010-10-01 15:10:00,21.1,21.11,21.06,21.11,121300.0,15.9067,15.9143,15.8766,15.9143,121300.0
2010-10-01 15:20:00,21.1,21.14,21.09,21.1,55500.0,15.9067,15.9369,15.8992,15.9067,55500.0
2010-10-01 15:30:00,21.1,21.13,21.09,21.13,56100.0,15.9067,15.9293,15.8992,15.9293,56100.0
2010-10-01 15:40:00,21.13,21.13,21.11,21.13,56300.0,15.9293,15.9293,15.9143,15.9293,56300.0
2010-10-01 15:50:00,21.12,21.13,21.09,21.1,208700.0,15.9218,15.9293,15.8992,15.9067,208700.0
2010-10-04 09:30:00,21.01,21.1,20.92,21.09,29900.0,15.8389,15.9067,15.771,15.8992,29900.0
2010-10-04 09:40:00,21.1,21.15,21.09,21.11,31700.0,15.9067,15.9444,15.8992,15.9143,31700.0
2010-10-04 09:50:00,21.11,21.12,21.02,21.07,35000.0,15.9143,15.9218,15.8464,15.8841,35000.0
2010-10-04 10:00:00,21.08,21.11,20.98,21.1,75200.0,15.8916,15.9143,15.8163,15.9067,75200.0
2010-10-04 10:10:00,21.1,21.12,21.07,21.11,20300.0,15.9067,15.9218,15.8841,15.9143,20300.0
2010-10-04 10:20:00,21.11,21.11,21.03,21.04,52600.0,15.9143,15.9143,15.854,15.8615,52600.0
2010-10-04 10:30:00,21.03,21.03,20.97,20.97,34000.0,15.854,15.854,15.8087,15.8087,34000.0
2010-10-04 10:40:00,20.97,20.97,20.87,20.88,69500.0,15.8087,15.8087,15.7333,15.7409,69500.0
2010-10-04 10:50:00,20.88,20.9,20.85,20.85,71400.0,15.7409,15.7559,15.7183,15.7183,71400.0
2010-10-04 11:00:00,20.85,20.88,20.85,20.85,86800.0,15.7183,15.7409,15.7183,15.7183,86800.0
2010-10-04 11:10:00,20.86,20.87,20.84,20.86,72000.0,15.7258,15.7333,15.7107,15.7258,72000.0
2010-10-04 11:20:00,20.86,20.88,20.83,20.83,64200.0,15.7258,15.7409,15.7032,15.7032,64200.0
2010-10-04 11:30:00,20.83,20.84,20.79,20.79,79900.0,15.7032,15.7107,15.673,15.673,79900.0
2010-10-04 11:40:00,20.8,20.85,20.79,20.81,78200.0,15.6806,15.7183,15.673,15.6881,78200.0
2010-10-04 11:50:00,20.81,20.82,20.71,20.73,92300.0,15.6881,15.6956,15.6127,15.6278,92300.0
2010-10-04 12:00:00,20.73,20.78,20.69,20.75,117900.0,15.6278,15.6655,15.5976,15.6429,117900.0
2010-10-04 12:10:00,20.75,20.77,20.74,20.75,32800.0,15.6429,15.6579,15.6353,15.6429,32800.0
2010-10-04 12:20:00,20.75,20.75,20.74,20.74,21200.0,15.6429,15.6429,15.6353,15.6353,21200.0
2010-10-04 12:30:00,20.74,20.75,20.72,20.74,31200.0,15.6353,15.6429,15.6203,15.6353,31200.0
2010-10-04 12:40:00,20.74,20.75,20.72,20.75,35900.0,15.6353,15.6429,15.6203,15.6429,35900.0
2010-10-04 12:50:00,20.75,20.82,20.75,20.77,46100.0,15.6429,15.6956,15.6429,15.6579,46100.0
2010-10-04 13:00:00,20.77,20.81,20.76,20.8,22700.0,15.6579,15.6881,15.6504,15.6806,22700.0
2010-10-04 13:10:00,20.8,20.81,20.78,20.8,57600.0,15.6806,15.6881,15.6655,15.6806,57600.0
2010-10-04 13:20:00,20.8,20.8,20.79,20.79,21100.0,15.6806,15.6806,15.673,15.673,21100.0
2010-10-04 13:30:00,20.79,20.8,20.78,20.78,18700.0,15.673,15.6806,15.6655,15.6655,18700.0
2010-10-04 13:40:00,20.77,20.81,20.77,20.81,22000.0,15.6579,15.6881,15.6579,15.6881,22000.0
2010-10-04 13:50:00,20.8,20.81,20.78,20.79,9500.0,15.6806,15.6881,15.6655,15.673,9500.0
2010-10-04 14:00:00,20.79,20.8,20.74,20.74,13300.0,15.673,15.6806,15.6353,15.6353,13300.0
2010-10-04 14:10:00,20.74,20.75,20.72,20.73,14700.0,15.6353,15.6429,15.6203,15.6278,14700.0
2010-10-04 14:20:00,20.73,20.74,20.7,20.72,29600.0,15.6278,15.6353,15.6052,15.6203,29600.0
2010-10-04 14:30:00,20.72,20.77,20.7,20.76,38100.0,15.6203,15.6579,15.6052,15.6504,38100.0
2010-10-04 14:40:00,20.76,20.76,20.69,20.7,26100.0,15.6504,15.6504,15.5976,15.6052,26100.0
2010-10-04 14:50:00,20.7,20.73,20.68,20.69,50500.0,15.6052,15.6278,15.5901,15.5976,50500.0
2010-10-04 15:00:00,20.69,20.74,20.68,20.71,48400.0,15.5976,15.6353,15.5901,15.6127,48400.0
2010-10-04 15:10:00,20.71,20.75,20.7,20.74,45400.0,15.6127,15.6429,15.6052,15.6353,45400.0
2010-10-04 15:20:00,20.74,20.79,20.74,20.75,48100.0,15.6353,15.673,15.6353,15.6429,48100.0
2010-10-04 15:30:00,20.75,20.77,20.72,20.72,81700.0,15.6429,15.6579,15.6203,15.6203,81700.0
2010-10-04 15:40:00,20.72,20.79,20.72,20.78,141500.0,15.6203,15.673,15.6203,15.6655,141500.0
2010-10-04 15:50:00,20.77,20.81,20.77,20.81,154800.0,15.6579,15.6881,15.6579,15.6881,154800.0
2010-10-05 09:30:00,21.01,21.15,21.0,21.02,71400.0,15.8389,15.9444,15.8313,15.8464,71400.0
2010-10-05 09:40:00,21.03,21.11,21.01,21.06,86000.0,15.854,15.9143,15.8389,15.8766,86000.0
2010-10-05 09:50:00,21.08,21.16,21.02,21.14,56700.0,15.8916,15.952,15.8464,15.9369,56700.0
2010-10-05 10:00:00,21.14,21.2,21.05,21.11,79000.0,15.9369,15.9821,15.869,15.9143,79000.0
2010-10-05 10:10:00,21.11,21.15,21.11,21.12,61700.0,15.9143,15.9444,15.9143,15.9218,61700.0
2010-10-05 10:20:00,21.12,21.14,21.09,21.1,60200.0,15.9218,15.9369,15.8992,15.9067,60200.0
2010-10-05 10:30:00,21.11,21.19,21.1,21.17,83700.0,15.9143,15.9746,15.9067,15.9595,83700.0
2010-10-05 10:40:00,21.18,21.19,21.16,21.18,49500.0,15.967,15.9746,15.952,15.967,49500.0
2010-10-05 10:50:00,21.17,21.21,21.16,21.16,44900.0,15.9595,15.9896,15.952,15.952,44900.0
2010-10-05 11:00:00,21.17,21.22,21.15,21.22,82400.0,15.9595,15.9972,15.9444,15.9972,82400.0
2010-10-05 11:10:00,21.21,21.22,21.18,21.2,58300.0,15.9896,15.9972,15.967,15.9821,58300.0
2010-10-05 11:20:00,21.21,21.21,21.15,21.2,27400.0,15.9896,15.9896,15.9444,15.9821,27400.0
2010-10-05 11:30:00,21.2,21.25,21.19,21.24,64200.0,15.9821,16.0198,15.9746,16.0123,64200.0
2010-10-05 11:40:00,21.23,21.25,21.23,21.25,32400.0,16.0047,16.0198,16.0047,16.0198,32400.0
2010-10-05 11:50:00,21.25,21.25,21.21,21.22,28700.0,16.0198,16.0198,15.9896,15.9972,28700.0
2010-10-05 12:00:00,21.22,21.23,21.2,21.22,18700.0,15.9972,16.0047,15.9821,15.9972,18700.0
2010-10-05 12:10:00,21.23,21.25,21.23,21.25,27600.0,16.0047,16.0198,16.0047,16.0198,27600.0
2010-10-05 12:20:00,21.25,21.27,21.24,21.27,71400.0,16.0198,16.0349,16.0123,16.0349,71400.0
2010-10-05 12:30:00,21.26,21.27,21.26,21.27,27000.0,16.0273,16.0349,16.0273,16.0349,27000.0
2010-10-05 12:40:00,21.26,21.27,21.26,21.26,12100.0,16.0273,16.0349,16.0273,16.0273,12100.0
2010-10-05 12:50:00,21.26,21.27,21.26,21.27,16600.0,16.0273,16.0349,16.0273,16.0349,16600.0
2010-10-05 13:00:00,21.27,21.31,21.26,21.31,92700.0,16.0349,16.065,16.0273,16.065,92700.0
2010-10-05 13:10:00,21.31,21.35,21.3,21.34,76600.0,16.065,16.0952,16.0575,16.0877,76600.0
2010-10-05 13:20:00,21.34,21.36,21.33,21.36,34100.0,16.0877,16.1027,16.0801,16.1027,34100.0
2010-10-05 13:30:00,21.35,21.35,21.33,21.34,33100.0,16.0952,16.0952,16.0801,16.0877,33100.0
2010-10-05 13:40:00,21.33,21.34,21.31,21.32,64000.0,16.0801,16.0877,16.065,16.0726,64000.0
2010-10-05 13:50:00,21.32,21.32,21.3,21.3,46000.0,16.0726,16.0726,16.0575,16.0575,46000.0
2010-10-05 14:00:00,21.3,21.31,21.29,21.31,67200.0,16.0575,16.065,16.05,16.065,67200.0
2010-10-05 14:10:00,21.3,21.32,21.29,21.32,91300.0,16.0575,16.0726,16.05,16.0726,91300.0
2010-10-05 14:20:00,21.31,21.32,21.3,21.31,53900.0,16.065,16.0726,16.0575,16.065,53900.0
2010-10-05 14:30:00,21.31,21.33,21.3,21.3,172800.0,16.065,16.0801,16.0575,16.0575,172800.0
2010-10-05 14:40:00,21.3,21.31,21.29,21.29,65900.0,16.0575,16.065,16.05,16.05,65900.0
2010-10-05 14:50:00,21.29,21.29,21.27,21.28,49200.0,16.05,16.05,16.0349,16.0424,49200.0
2010-10-05 15:00:00,21.27,21.28,21.26,21.27,70800.0,16.0349,16.0424,16.0273,16.0349,70800.0
2010-10-05 15:10:00,21.26,21.3,21.26,21.29,87200.0,16.0273,16.0575,16.0273,16.05,87200.0
2010-10-05 15:20:00,21.29,21.31,21.29,21.29,71900.0,16.05,16.065,16.05,16.05,71900.0
2010-10-05 15:30:00,21.29,21.3,21.26,21.26,90400.0,16.05,16.0575,16.0273,16.0273,90400.0
2010-10-05 15:40:00,21.26,21.29,21.26,21.28,84700.0,16.0273,16.05,16.0273,16.0424,84700.0
2010-10-05 15:50:00,21.29,21.29,21.25,21.28,308900.0,16.05,16.05,16.0198,16.0424,308900.0
2010-10-06 09:30:00,21.2,21.41,21.2,21.4,37300.0,15.9821,16.1404,15.9821,16.1329,37300.0
2010-10-06 09:40:00,21.41,21.43,21.31,21.38,57400.0,16.1404,16.1555,16.065,16.1178,57400.0
2010-10-06 09:50:00,21.38,21.43,21.37,21.37,74800.0,16.1178,16.1555,16.1103,16.1103,74800.0
2010-10-06 10:00:00,21.37,21.39,21.33,21.36,34200.0,16.1103,16.1253,16.0801,16.1027,34200.0
2010-10-06 10:10:00,21.35,21.4,21.34,21.38,46400.0,16.0952,16.1329,16.0877,16.1178,46400.0
2010-10-06 10:20:00,21.38,21.41,21.33,21.4,74700.0,16.1178,16.1404,16.0801,16.1329,74700.0
2010-10-06 10:30:00,21.4,21.41,21.37,21.37,91300.0,16.1329,16.1404,16.1103,16.1103,91300.0
2010-10-06 10:40:00,21.37,21.41,21.37,21.41,73900.0,16.1103,16.1404,16.1103,16.1404,73900.0
2010-10-06 10:50:00,21.4,21.44,21.4,21.43,85700.0,16.1329,16.163,16.1329,16.1555,85700.0
2010-10-06 11:00:00,21.44,21.46,21.43,21.45,97800.0,16.163,16.1781,16.1555,16.1706,97800.0
2010-10-06 11:10:00,21.46,21.46,21.45,21.45,45900.0,16.1781,16.1781,16.1706,16.1706,45900.0
2010-10-06 11:20:00,21.45,21.46,21.38,21.38,111300.0,16.1706,16.1781,16.1178,16.1178,111300.0
2010-10-06 11:30:00,21.38,21.39,21.38,21.39,48000.0,16.1178,16.1253,16.1178,16.1253,48000.0
2010-10-06 11:40:00,21.38,21.38,21.37,21.38,25300.0,16.1178,16.1178,16.1103,16.1178,25300.0
2010-10-06 11:50:00,21.38,21.39,21.37,21.38,39200.0,16.1178,16.1253,16.1103,16.1178,39200.0
2010-10-06 12:00:00,21.38,21.4,21.38,21.4,55100.0,16.1178,16.1329,16.1178,16.1329,55100.0
2010-10-06 12:10:00,21.39,21.4,21.37,21.37,49200.0,16.1253,16.1329,16.1103,16.1103,49200.0
2010-10-06 12:20:00,21.37,21.38,21.26,21.3,83300.0,16.1103,16.1178,16.0273,16.0575,83300.0
2010-10-06 12:30:00,21.3,21.37,21.29,21.37,66300.0,16.0575,16.1103,16.05,16.1103,66300.0
2010-10-06 12:40:00,21.37,21.39,21.36,21.39,44000.0,16.1103,16.1253,16.1027,16.1253,44000.0
2010-10-06 12:50:00,21.39,21.39,21.37,21.38,96300.0,16.1253,16.1253,16.1103,16.1178,96300.0
2010-10-06 13:00:00,21.38,21.39,21.36,21.36,46900.0,16.1178,16.1253,16.1027,16.1027,46900.0
2010-10-06 13:10:00,21.36,21.37,21.36,21.37,36800.0,16.1027,16.1103,16.1027,16.1103,36800.0
2010-10-06 13:20:00,21.36,21.37,21.36,21.37,16100.0,16.1027,16.1103,16.1027,16.1103,16100.0
2010-10-06 13:30:00,21.37,21.39,21.36,21.38,50200.0,16.1103,16.1253,16.1027,16.1178,50200.0
2010-10-06 13:40:00,21.38,21.39,21.38,21.39,21100.0,16.1178,16.1253,16.1178,16.1253,21100.0
2010-10-06 13:50:00,21.39,21.4,21.37,21.4,67900.0,16.1253,16.1329,16.1103,16.1329,67900.0
2010-10-06 14:00:00,21.4,21.4,21.39,21.39,36400.0,16.1329,16.1329,16.1253,16.1253,36400.0
2010-10-06 14:10:00,21.39,21.4,21.38,21.38,46700.0,16.1253,16.1329,16.1178,16.1178,46700.0
2010-10-06 14:20:00,21.38,21.4,21.38,21.39,53400.0,16.1178,16.1329,16.1178,16.1253,53400.0
2010-10-06 14:30:00,21.39,21.44,21.39,21.44,64000.0,16.1253,16.163,16.1253,16.163,64000.0
2010-10-06 14:40:00,21.44,21.47,21.43,21.46,87900.0,16.163,16.1857,16.1555,16.1781,87900.0
2010-10-06 14:50:00,21.46,21.48,21.46,21.46,78200.0,16.1781,16.1932,16.1781,16.1781,78200.0
2010-10-06 15:00:00,21.47,21.47,21.42,21.42,93200.0,16.1857,16.1857,16.148,16.148,93200.0
2010-10-06 15:10:00,21.42,21.46,21.42,21.45,85900.0,16.148,16.1781,16.148,16.1706,85900.0
2010-10-06 15:20:00,21.45,21.47,21.44,21.47,84700.0,16.1706,16.1857,16.163,16.1857,84700.0
2010-10-06 15:30:00,21.46,21.47,21.43,21.45,111800.0,16.1781,16.1857,16.1555,16.1706,111800.0
2010-10-06 15:40:00,21.45,21.46,21.44,21.45,129400.0,16.1706,16.1781,16.163,16.1706,129400.0
2010-10-06 15:50:00,21.46,21.46,21.44,21.45,282700.0,16.1781,16.1781,16.163,16.1706,282700.0
2010-10-07 09:30:00,21.54,21.64,21.5,21.57,35900.0,16.2384,16.3138,16.2083,16.261,35900.0
2010-10-07 09:40:00,21.55,21.56,21.47,21.47,23600.0,16.246,16.2535,16.1857,16.1857,23600.0
2010-10-07 09:50:00,21.46,21.52,21.43,21.47,32300.0,16.1781,16.2233,16.1555,16.1857,32300.0
2010-10-07 10:00:00,21.45,21.52,21.42,21.51,34900.0,16.1706,16.2233,16.148,16.2158,34900.0
2010-10-07 10:10:00,21.5,21.52,21.49,21.5,31400.0,16.2083,16.2233,16.2007,16.2083,31400.0
2010-10-07 10:20:00,21.5,21.58,21.49,21.57,40900.0,16.2083,16.2686,16.2007,16.261,40900.0
2010-10-07 10:30:00,21.56,21.57,21.53,21.57,43500.0,16.2535,16.261,16.2309,16.261,43500.0
2010-10-07 10:40:00,21.57,21.57,21.52,21.54,62200.0,16.261,16.261,16.2233,16.2384,62200.0
2010-10-07 10:50:00,21.55,21.57,21.53,21.55,30300.0,16.246,16.261,16.2309,16.246,30300.0
2010-10-07 11:00:00,21.54,21.55,21.51,21.52,16700.0,16.2384,16.246,16.2158,16.2233,16700.0
2010-10-07 11:10:00,21.51,21.53,21.48,21.48,25000.0,16.2158,16.2309,16.1932,16.1932,25000.0
2010-10-07 11:20:00,21.48,21.5,21.46,21.46,28700.0,16.1932,16.2083,16.1781,16.1781,28700.0
2010-10-07 11:30:00,21.46,21.52,21.45,21.52,39500.0,16.1781,16.2233,16.1706,16.2233,39500.0
2010-10-07 11:40:00,21.52,21.53,21.46,21.46,18100.0,16.2233,16.2309,16.1781,16.1781,18100.0
2010-10-07 11:50:00,21.47,21.49,21.44,21.45,31200.0,16.1857,16.2007,16.163,16.1706,31200.0
2010-10-07 12:00:00,21.45,21.45,21.42,21.45,29300.0,16.1706,16.1706,16.148,16.1706,29300.0
2010-10-07 12:10:00,21.46,21.47,21.45,21.45,14900.0,16.1781,16.1857,16.1706,16.1706,14900.0
2010-10-07 12:20:00,21.44,21.47,21.42,21.42,20900.0,16.163,16.1857,16.148,16.148,20900.0
2010-10-07 12:30:00,21.43,21.43,21.4,21.4,32300.0,16.1555,16.1555,16.1329,16.1329,32300.0
2010-10-07 12:40:00,21.41,21.43,21.4,21.41,29100.0,16.1404,16.1555,16.1329,16.1404,29100.0
2010-10-07 12:50:00,21.4,21.41,21.4,21.41,10900.0,16.1329,16.1404,16.1329,16.1404,10900.0
2010-10-07 13:00:00,21.4,21.42,21.4,21.41,25800.0,16.1329,16.148,16.1329,16.1404,25800.0
2010-10-07 13:10:00,21.41,21.44,21.41,21.44,41100.0,16.1404,16.163,16.1404,16.163,41100.0
2010-10-07 13:20:00,21.44,21.44,21.43,21.43,4600.0,16.163,16.163,16.1555,16.1555,4600.0
2010-10-07 13:30:00,21.43,21.45,21.43,21.43,36000.0,16.1555,16.1706,16.1555,16.1555,36000.0
2010-10-07 13:40:00,21.43,21.44,21.43,21.44,15300.0,16.1555,16.163,16.1555,16.163,15300.0
2010-10-07 13:50:00,21.44,21.47,21.43,21.47,38300.0,16.163,16.1857,16.1555,16.1857,38300.0
2010-10-07 14:00:00,21.46,21.47,21.45,21.47,43500.0,16.1781,16.1857,16.1706,16.1857,43500.0
2010-10-07 14:10:00,21.46,21.52,21.46,21.48,122400.0,16.1781,16.2233,16.1781,16.1932,122400.0
2010-10-07 14:20:00,21.48,21.52,21.48,21.5,24800.0,16.1932,16.2233,16.1932,16.2083,24800.0
2010-10-07 14:30:00,21.5,21.5,21.47,21.49,52100.0,16.2083,16.2083,16.1857,16.2007,52100.0
2010-10-07 14:40:00,21.48,21.49,21.47,21.48,19000.0,16.1932,16.2007,16.1857,16.1932,19000.0
2010-10-07 14:50:00,21.47,21.49,21.47,21.48,49700.0,16.1857,16.2007,16.1857,16.1932,49700.0
2010-10-07 15:00:00,21.49,21.49,21.45,21.47,43300.0,16.2007,16.2007,16.1706,16.1857,43300.0
2010-10-07 15:10:00,21.47,21.48,21.45,21.45,31200.0,16.1857,16.1932,16.1706,16.1706,31200.0
2010-10-07 15:20:00,21.45,21.46,21.43,21.44,36400.0,16.1706,16.1781,16.1555,16.163,36400.0
2010-10-07 15:30:00,21.44,21.44,21.42,21.43,35600.0,16.163,16.163,16.148,16.1555,35600.0
2010-10-07 15:40:00,21.43,21.5,21.43,21.46,164800.0,16.1555,16.2083,16.1555,16.1781,164800.0
2010-10-07 15:50:00,21.47,21.49,21.46,21.48,139700.0,16.1857,16.2007,16.1781,16.1932,139700.0
2010-10-08 09:30:00,21.51,21.51,21.37,21.48,37900.0,16.2158,16.2158,16.1103,16.1932,37900.0
2010-10-08 09:40:00,21.47,21.51,21.41,21.45,32300.0,16.1857,16.2158,16.1404,16.1706,32300.0
2010-10-08 09:50:00,21.46,21.49,21.44,21.45,47100.0,16.1781,16.2007,16.163,16.1706,47100.0
2010-10-08 10:00:00,21.44,21.51,21.44,21.46,76100.0,16.163,16.2158,16.163,16.1781,76100.0
2010-10-08 10:10:00,21.46,21.49,21.4,21.4,49900.0,16.1781,16.2007,16.1329,16.1329,49900.0
2010-10-08 10:20:00,21.41,21.42,21.27,21.27,72700.0,16.1404,16.148,16.0349,16.0349,72700.0
2010-10-08 10:30:00,21.27,21.31,21.27,21.28,35900.0,16.0349,16.065,16.0349,16.0424,35900.0
2010-10-08 10:40:00,21.29,21.3,21.26,21.27,29700.0,16.05,16.0575,16.0273,16.0349,29700.0
2010-10-08 10:50:00,21.27,21.34,21.25,21.34,34800.0,16.0349,16.0877,16.0198,16.0877,34800.0
2010-10-08 11:00:00,21.34,21.35,21.32,21.33,30600.0,16.0877,16.0952,16.0726,16.0801,30600.0
2010-10-08 11:10:00,21.32,21.36,21.32,21.33,30100.0,16.0726,16.1027,16.0726,16.0801,30100.0
2010-10-08 11:20:00,21.33,21.37,21.33,21.35,30000.0,16.0801,16.1103,16.0801,16.0952,30000.0
2010-10-08 11:30:00,21.35,21.37,21.31,21.31,29800.0,16.0952,16.1103,16.065,16.065,29800.0
2010-10-08 11:40:00,21.31,21.33,21.3,21.32,47600.0,16.065,16.0801,16.0575,16.0726,47600.0
2010-10-08 11:50:00,21.32,21.35,21.31,21.34,18100.0,16.0726,16.0952,16.065,16.0877,18100.0
2010-10-08 12:00:00,21.34,21.35,21.31,21.34,31400.0,16.0877,16.0952,16.065,16.0877,31400.0
2010-10-08 12:10:00,21.35,21.35,21.34,21.34,9500.0,16.0952,16.0952,16.0877,16.0877,9500.0
2010-10-08 12:20:00,21.34,21.35,21.34,21.34,19200.0,16.0877,16.0952,16.0877,16.0877,19200.0
2010-10-08 12:30:00,21.34,21.34,21.29,21.32,66000.0,16.0877,16.0877,16.05,16.0726,66000.0
2010-10-08 12:40:00,21.32,21.38,21.32,21.37,19000.0,16.0726,16.1178,16.0726,16.1103,19000.0
2010-10-08 12:50:00,21.37,21.38,21.34,21.38,27400.0,16.1103,16.1178,16.0877,16.1178,27400.0
2010-10-08 13:00:00,21.38,21.38,21.37,21.38,22500.0,16.1178,16.1178,16.1103,16.1178,22500.0
2010-10-08 13:10:00,21.37,21.4,21.37,21.4,40400.0,16.1103,16.1329,16.1103,16.1329,40400.0
2010-10-08 13:20:00,21.4,21.41,21.37,21.38,38700.0,16.1329,16.1404,16.1103,16.1178,38700.0
2010-10-08 13:30:00,21.39,21.41,21.38,21.4,35900.0,16.1253,16.1404,16.1178,16.1329,35900.0
2010-10-08 13:40:00,21.4,21.41,21.37,21.37,31500.0,16.1329,16.1404,16.1103,16.1103,31500.0
2010-10-08 13:50:00,21.38,21.39,21.36,21.39,30000.0,16.1178,16.1253,16.1027,16.1253,30000.0
2010-10-08 14:00:00,21.39,21.39,21.36,21.36,23100.0,16.1253,16.1253,16.1027,16.1027,23100.0
2010-10-08 14:10:00,21.36,21.38,21.34,21.34,53700.0,16.1027,16.1178,16.0877,16.0877,53700.0
2010-10-08 14:20:00,21.35,21.35,21.32,21.32,29900.0,16.0952,16.0952,16.0726,16.0726,29900.0
2010-10-08 14:30:00,21.32,21.33,21.3,21.31,27300.0,16.0726,16.0801,16.0575,16.065,27300.0
2010-10-08 14:40:00,21.31,21.35,21.3,21.35,36000.0,16.065,16.0952,16.0575,16.0952,36000.0
2010-10-08 14:50:00,21.34,21.35,21.31,21.32,53200.0,16.0877,16.0952,16.065,16.0726,53200.0
2010-10-08 15:00:00,21.32,21.37,21.31,21.37,59200.0,16.0726,16.1103,16.065,16.1103,59200.0
2010-10-08 15:10:00,21.37,21.37,21.33,21.33,53000.0,16.1103,16.1103,16.0801,16.0801,53000.0
2010-10-08 15:20:00,21.33,21.34,21.31,21.31,55100.0,16.0801,16.0877,16.065,16.065,55100.0
2010-10-08 15:30:00,21.31,21.35,21.31,21.33,77600.0,16.065,16.0952,16.065,16.0801,77600.0
2010-10-08 15:40:00,21.34,21.37,21.33,21.35,170000.0,16.0877,16.1103,16.0801,16.0952,170000.0
2010-10-08 15:50:00,21.35,21.36,21.32,21.33,141700.0,16.0952,16.1027,16.0726,16.0801,141700.0
2010-10-11 09:30:00,21.24,21.29,21.1,21.23,39600.0,16.0123,16.05,15.9067,16.0047,39600.0
2010-10-11 09:40:00,21.23,21.26,21.22,21.24,15600.0,16.0047,16.0273,15.9972,16.0123,15600.0
2010-10-11 09:50:00,21.24,21.25,21.22,21.24,19200.0,16.0123,16.0198,15.9972,16.0123,19200.0
2010-10-11 10:00:00,21.24,21.25,21.2,21.23,37900.0,16.0123,16.0198,15.9821,16.0047,37900.0
2010-10-11 10:10:00,21.22,21.23,21.2,21.21,28900.0,15.9972,16.0047,15.9821,15.9896,28900.0
2010-10-11 10:20:00,21.21,21.23,21.2,21.22,40100.0,15.9896,16.0047,15.9821,15.9972,40100.0
2010-10-11 10:30:00,21.22,21.23,21.21,21.22,18000.0,15.9972,16.0047,15.9896,15.9972,18000.0
2010-10-11 10:40:00,21.23,21.23,21.19,21.19,33100.0,16.0047,16.0047,15.9746,15.9746,33100.0
2010-10-11 10:50:00,21.19,21.2,21.17,21.17,49700.0,15.9746,15.9821,15.9595,15.9595,49700.0
2010-10-11 11:00:00,21.18,21.21,21.17,21.21,28700.0,15.967,15.9896,15.9595,15.9896,28700.0
2010-10-11 11:10:00,21.2,21.24,21.2,21.24,100200.0,15.9821,16.0123,15.9821,16.0123,100200.0
2010-10-11 11:20:00,21.24,21.27,21.23,21.25,31900.0,16.0123,16.0349,16.0047,16.0198,31900.0
2010-10-11 11:30:00,21.25,21.26,21.24,21.26,48900.0,16.0198,16.0273,16.0123,16.0273,48900.0
2010-10-11 11:40:00,21.26,21.26,21.25,21.25,21300.0,16.0273,16.0273,16.0198,16.0198,21300.0
2010-10-11 11:50:00,21.25,21.26,21.22,21.23,64100.0,16.0198,16.0273,15.9972,16.0047,64100.0
2010-10-11 12:00:00,21.23,21.23,21.22,21.23,24400.0,16.0047,16.0047,15.9972,16.0047,24400.0
2010-10-11 12:10:00,21.22,21.22,21.2,21.21,26700.0,15.9972,15.9972,15.9821,15.9896,26700.0
2010-10-11 12:20:00,21.21,21.22,21.2,21.22,79500.0,15.9896,15.9972,15.9821,15.9972,79500.0
2010-10-11 12:30:00,21.22,21.24,21.21,21.23,71600.0,15.9972,16.0123,15.9896,16.0047,71600.0
2010-10-11 12:40:00,21.23,21.23,21.22,21.23,31700.0,16.0047,16.0047,15.9972,16.0047,31700.0
2010-10-11 12:50:00,21.23,21.23,21.22,21.23,14300.0,16.0047,16.0047,15.9972,16.0047,14300.0
2010-10-11 13:00:00,21.22,21.23,21.22,21.23,6400.0,15.9972,16.0047,15.9972,16.0047,6400.0
2010-10-11 13:10:00,21.22,21.25,21.22,21.23,117500.0,15.9972,16.0198,15.9972,16.0047,117500.0
2010-10-11 13:20:00,21.23,21.24,21.22,21.24,39000.0,16.0047,16.0123,15.9972,16.0123,39000.0
2010-10-11 13:30:00,21.24,21.24,21.23,21.23,30900.0,16.0123,16.0123,16.0047,16.0047,30900.0
2010-10-11 13:40:00,21.24,21.24,21.23,21.24,10500.0,16.0123,16.0123,16.0047,16.0123,10500.0
2010-10-11 13:50:00,21.23,21.24,21.22,21.23,61200.0,16.0047,16.0123,15.9972,16.0047,61200.0
2010-10-11 14:00:00,21.23,21.23,21.22,21.23,40100.0,16.0047,16.0047,15.9972,16.0047,40100.0
2010-10-11 14:10:00,21.23,21.23,21.22,21.23,41200.0,16.0047,16.0047,15.9972,16.0047,41200.0
2010-10-11 14:20:00,21.23,21.23,21.22,21.22,49600.0,16.0047,16.0047,15.9972,15.9972,49600.0
2010-10-11 14:30:00,21.23,21.23,21.2,21.2,122600.0,16.0047,16.0047,15.9821,15.9821,122600.0
2010-10-11 14:40:00,21.2,21.21,21.2,21.21,51300.0,15.9821,15.9896,15.9821,15.9896,51300.0
2010-10-11 14:50:00,21.2,21.21,21.17,21.17,51500.0,15.9821,15.9896,15.9595,15.9595,51500.0
2010-10-11 15:00:00,21.18,21.22,21.17,21.21,91900.0,15.967,15.9972,15.9595,15.9896,91900.0
2010-10-11 15:10:00,21.22,21.22,21.17,21.2,135000.0,15.9972,15.9972,15.9595,15.9821,135000.0
2010-10-11 15:20:00,21.2,21.2,21.17,21.17,37000.0,15.9821,15.9821,15.9595,15.9595,37000.0
2010-10-11 15:30:00,21.17,21.18,21.1,21.1,72700.0,15.9595,15.967,15.9067,15.9067,72700.0
2010-10-11 15:40:00,21.1,21.14,21.08,21.13,148200.0,15.9067,15.9369,15.8916,15.9293,148200.0
2010-10-11 15:50:00,21.14,21.15,21.12,21.13,177600.0,15.9369,15.9444,15.9218,15.9293,177600.0
2010-10-12 09:30:00,21.07,21.09,21.02,21.09,33700.0,15.8841,15.8992,15.8464,15.8992,33700.0
2010-10-12 09:40:00,21.08,21.08,21.04,21.04,26400.0,15.8916,15.8916,15.8615,15.8615,26400.0
2010-10-12 09:50:00,21.04,21.07,21.02,21.04,43000.0,15.8615,15.8841,15.8464,15.8615,43000.0
2010-10-12 10:00:00,21.04,21.04,21.0,21.0,101400.0,15.8615,15.8615,15.8313,15.8313,101400.0
2010-10-12 10:10:00,21.0,21.01,20.99,21.0,69900.0,15.8313,15.8389,15.8238,15.8313,69900.0
2010-10-12 10:20:00,20.99,21.02,20.97,21.02,72800.0,15.8238,15.8464,15.8087,15.8464,72800.0
2010-10-12 10:30:00,21.03,21.03,20.99,20.99,125500.0,15.854,15.854,15.8238,15.8238,125500.0
2010-10-12 10:40:00,21.0,21.01,20.97,21.0,64800.0,15.8313,15.8389,15.8087,15.8313,64800.0
2010-10-12 10:50:00,21.0,21.0,20.99,21.0,12400.0,15.8313,15.8313,15.8238,15.8313,12400.0
2010-10-12 11:00:00,21.0,21.0,20.99,21.0,7000.0,15.8313,15.8313,15.8238,15.8313,7000.0
2010-10-12 11:10:00,21.0,21.0,20.99,21.0,24100.0,15.8313,15.8313,15.8238,15.8313,24100.0
2010-10-12 11:20:00,21.0,21.0,20.99,21.0,17700.0,15.8313,15.8313,15.8238,15.8313,17700.0
2010-10-12 11:30:00,20.99,21.0,20.99,21.0,18200.0,15.8238,15.8313,15.8238,15.8313,18200.0
2010-10-12 11:40:00,20.99,21.0,20.99,21.0,14600.0,15.8238,15.8313,15.8238,15.8313,14600.0
2010-10-12 11:50:00,21.0,21.0,20.99,21.0,16700.0,15.8313,15.8313,15.8238,15.8313,16700.0
2010-10-12 12:00:00,21.0,21.0,20.99,20.99,19900.0,15.8313,15.8313,15.8238,15.8238,19900.0
2010-10-12 12:10:00,20.99,21.0,20.99,21.0,71400.0,15.8238,15.8313,15.8238,15.8313,71400.0
2010-10-12 12:20:00,21.0,21.0,20.99,20.99,16700.0,15.8313,15.8313,15.8238,15.8238,16700.0
2010-10-12 12:30:00,20.99,21.0,20.99,21.0,10800.0,15.8238,15.8313,15.8238,15.8313,10800.0
2010-10-12 12:40:00,20.99,21.0,20.96,20.97,25700.0,15.8238,15.8313,15.8012,15.8087,25700.0
2010-10-12 12:50:00,20.96,20.97,20.95,20.95,22300.0,15.8012,15.8087,15.7936,15.7936,22300.0
2010-10-12 13:00:00,20.96,20.96,20.95,20.95,27000.0,15.8012,15.8012,15.7936,15.7936,27000.0
2010-10-12 13:10:00,20.96,20.96,20.95,20.95,11500.0,15.8012,15.8012,15.7936,15.7936,11500.0
2010-10-12 13:20:00,20.95,20.98,20.95,20.98,34100.0,15.7936,15.8163,15.7936,15.8163,34100.0
2010-10-12 13:30:00,20.98,20.99,20.97,20.98,20800.0,15.8163,15.8238,15.8087,15.8163,20800.0
2010-10-12 13:40:00,20.98,20.99,20.98,20.99,19500.0,15.8163,15.8238,15.8163,15.8238,19500.0
2010-10-12 13:50:00,20.99,21.0,20.97,20.99,37900.0,15.8238,15.8313,15.8087,15.8238,37900.0
2010-10-12 14:00:00,20.99,21.0,20.97,21.0,94600.0,15.8238,15.8313,15.8087,15.8313,94600.0
2010-10-12 14:10:00,20.99,21.0,20.98,21.0,171900.0,15.8238,15.8313,15.8163,15.8313,171900.0
2010-10-12 14:20:00,21.0,21.0,20.98,21.0,95600.0,15.8313,15.8313,15.8163,15.8313,95600.0
2010-10-12 14:30:00,21.0,21.0,20.96,20.98,118100.0,15.8313,15.8313,15.8012,15.8163,118100.0
2010-10-12 14:40:00,20.98,21.0,20.97,20.99,92200.0,15.8163,15.8313,15.8087,15.8238,92200.0
2010-10-12 14:50:00,20.99,21.0,20.97,20.97,205700.0,15.8238,15.8313,15.8087,15.8087,205700.0
2010-10-12 15:00:00,20.98,20.99,20.96,20.98,81200.0,15.8163,15.8238,15.8012,15.8163,81200.0
2010-10-12 15:10:00,20.98,21.0,20.97,20.98,89900.0,15.8163,15.8313,15.8087,15.8163,89900.0
2010-10-12 15:20:00,20.98,20.99,20.97,20.97,461300.0,15.8163,15.8238,15.8087,15.8087,461300.0
2010-10-12 15:30:00,20.98,21.0,20.97,20.98,177400.0,15.8163,15.8313,15.8087,15.8163,177400.0
2010-10-12 15:40:00,20.98,21.01,20.97,21.0,1269400.0,15.8163,15.8389,15.8087,15.8313,1269400.0
2010-10-12 15:50:00,20.99,21.0,20.96,20.97,293700.0,15.8238,15.8313,15.8012,15.8087,293700.0
2010-10-13 09:30:00,21.02,21.07,21.02,21.02,24900.0,15.8464,15.8841,15.8464,15.8464,24900.0
2010-10-13 09:40:00,21.03,21.05,21.0,21.04,38100.0,15.854,15.869,15.8313,15.8615,38100.0
2010-10-13 09:50:00,21.05,21.06,20.99,20.99,64900.0,15.869,15.8766,15.8238,15.8238,64900.0
2010-10-13 10:00:00,21.0,21.03,21.0,21.03,21800.0,15.8313,15.854,15.8313,15.854,21800.0
2010-10-13 10:10:00,21.02,21.04,20.98,20.98,40200.0,15.8464,15.8615,15.8163,15.8163,40200.0
2010-10-13 10:20:00,20.98,21.03,20.98,21.0,49900.0,15.8163,15.854,15.8163,15.8313,49900.0
2010-10-13 10:30:00,21.01,21.14,21.01,21.14,53700.0,15.8389,15.9369,15.8389,15.9369,53700.0
2010-10-13 10:40:00,21.14,21.14,21.12,21.13,16000.0,15.9369,15.9369,15.9218,15.9293,16000.0
2010-10-13 10:50:00,21.13,21.22,21.12,21.21,17600.0,15.9293,15.9972,15.9218,15.9896,17600.0
2010-10-13 11:00:00,21.21,21.28,21.18,21.28,62100.0,15.9896,16.0424,15.967,16.0424,62100.0
2010-10-13 11:10:00,21.27,21.28,21.2,21.21,26900.0,16.0349,16.0424,15.9821,15.9896,26900.0
2010-10-13 11:20:00,21.21,21.21,21.14,21.14,25900.0,15.9896,15.9896,15.9369,15.9369,25900.0
2010-10-13 11:30:00,21.15,21.15,21.1,21.1,33100.0,15.9444,15.9444,15.9067,15.9067,33100.0
2010-10-13 11:40:00,21.1,21.16,21.07,21.16,54700.0,15.9067,15.952,15.8841,15.952,54700.0
2010-10-13 11:50:00,21.17,21.19,21.14,21.18,37100.0,15.9595,15.9746,15.9369,15.967,37100.0
2010-10-13 12:00:00,21.18,21.21,21.17,21.19,24300.0,15.967,15.9896,15.9595,15.9746,24300.0
2010-10-13 12:10:00,21.19,21.26,21.19,21.26,28900.0,15.9746,16.0273,15.9746,16.0273,28900.0
2010-10-13 12:20:00,21.26,21.26,21.25,21.25,10000.0,16.0273,16.0273,16.0198,16.0198,10000.0
2010-10-13 12:30:00,21.25,21.3,21.23,21.27,53500.0,16.0198,16.0575,16.0047,16.0349,53500.0
2010-10-13 12:40:00,21.28,21.29,21.27,21.29,17600.0,16.0424,16.05,16.0349,16.05,17600.0
2010-10-13 12:50:00,21.28,21.3,21.28,21.29,35100.0,16.0424,16.0575,16.0424,16.05,35100.0
2010-10-13 13:00:00,21.29,21.3,21.24,21.24,46400.0,16.05,16.0575,16.0123,16.0123,46400.0
2010-10-13 13:10:00,21.24,21.25,21.23,21.24,48100.0,16.0123,16.0198,16.0047,16.0123,48100.0
2010-10-13 13:20:00,21.23,21.25,21.23,21.25,9300.0,16.0047,16.0198,16.0047,16.0198,9300.0
2010-10-13 13:30:00,21.25,21.29,21.24,21.27,17900.0,16.0198,16.05,16.0123,16.0349,17900.0
2010-10-13 13:40:00,21.27,21.28,21.26,21.28,11600.0,16.0349,16.0424,16.0273,16.0424,11600.0
2010-10-13 13:50:00,21.28,21.29,21.26,21.26,9800.0,16.0424,16.05,16.0273,16.0273,9800.0
2010-10-13 14:00:00,21.27,21.29,21.26,21.28,27400.0,16.0349,16.05,16.0273,16.0424,27400.0
2010-10-13 14:10:00,21.28,21.3,21.28,21.3,24400.0,16.0424,16.0575,16.0424,16.0575,24400.0
2010-10-13 14:20:00,21.3,21.3,21.25,21.26,26100.0,16.0575,16.0575,16.0198,16.0273,26100.0
2010-10-13 14:30:00,21.26,21.29,21.26,21.27,22800.0,16.0273,16.05,16.0273,16.0349,22800.0
2010-10-13 14:40:00,21.27,21.3,21.27,21.3,53800.0,16.0349,16.0575,16.0349,16.0575,53800.0
2010-10-13 14:50:00,21.3,21.31,21.26,21.29,41500.0,16.0575,16.065,16.0273,16.05,41500.0
2010-10-13 15:00:00,21.29,21.3,21.25,21.26,34700.0,16.05,16.0575,16.0198,16.0273,34700.0
2010-10-13 15:10:00,21.26,21.27,21.24,21.25,47800.0,16.0273,16.0349,16.0123,16.0198,47800.0
2010-10-13 15:20:00,21.25,21.27,21.19,21.19,99900.0,16.0198,16.0349,15.9746,15.9746,99900.0
2010-10-13 15:30:00,21.19,21.23,21.19,21.21,78000.0,15.9746,16.0047,15.9746,15.9896,78000.0
2010-10-13 15:40:00,21.21,21.23,21.19,21.19,83800.0,15.9896,16.0047,15.9746,15.9746,83800.0
2010-10-13 15:50:00,21.2,21.21,21.19,21.21,133000.0,15.9821,15.9896,15.9746,15.9896,133000.0
2010-10-14 09:30:00,21.15,21.22,21.09,21.1,73900.0,15.9444,15.9972,15.8992,15.9067,73900.0
2010-10-14 09:40:00,21.1,21.19,21.09,21.19,75400.0,15.9067,15.9746,15.8992,15.9746,75400.0
2010-10-14 09:50:00,21.18,21.2,21.05,21.06,42000.0,15.967,15.9821,15.869,15.8766,42000.0
2010-10-14 10:00:00,21.06,21.09,21.03,21.08,25400.0,15.8766,15.8992,15.854,15.8916,25400.0
2010-10-14 10:10:00,21.07,21.07,21.0,21.05,35000.0,15.8841,15.8841,15.8313,15.869,35000.0
2010-10-14 10:20:00,21.05,21.09,21.04,21.09,23500.0,15.869,15.8992,15.8615,15.8992,23500.0
2010-10-14 10:30:00,21.08,21.12,21.08,21.1,29800.0,15.8916,15.9218,15.8916,15.9067,29800.0
2010-10-14 10:40:00,21.1,21.1,21.07,21.09,13700.0,15.9067,15.9067,15.8841,15.8992,13700.0
2010-10-14 10:50:00,21.08,21.11,21.02,21.08,45200.0,15.8916,15.9143,15.8464,15.8916,45200.0
2010-10-14 11:00:00,21.08,21.1,21.07,21.1,19000.0,15.8916,15.9067,15.8841,15.9067,19000.0
2010-10-14 11:10:00,21.11,21.13,21.1,21.11,14100.0,15.9143,15.9293,15.9067,15.9143,14100.0
2010-10-14 11:20:00,21.11,21.12,21.06,21.07,15800.0,15.9143,15.9218,15.8766,15.8841,15800.0
2010-10-14 11:30:00,21.07,21.08,21.05,21.06,27700.0,15.8841,15.8916,15.869,15.8766,27700.0
2010-10-14 11:40:00,21.07,21.07,21.01,21.01,16100.0,15.8841,15.8841,15.8389,15.8389,16100.0
2010-10-14 11:50:00,21.01,21.02,21.0,21.02,17000.0,15.8389,15.8464,15.8313,15.8464,17000.0
2010-10-14 12:00:00,21.02,21.06,21.01,21.02,37700.0,15.8464,15.8766,15.8389,15.8464,37700.0
2010-10-14 12:10:00,21.02,21.03,20.98,20.98,18200.0,15.8464,15.854,15.8163,15.8163,18200.0
2010-10-14 12:20:00,20.99,20.99,20.98,20.98,12000.0,15.8238,15.8238,15.8163,15.8163,12000.0
2010-10-14 12:30:00,20.98,20.98,20.97,20.98,6600.0,15.8163,15.8163,15.8087,15.8163,6600.0
2010-10-14 12:40:00,20.98,20.98,20.97,20.98,7800.0,15.8163,15.8163,15.8087,15.8163,7800.0
2010-10-14 12:50:00,20.98,20.98,20.97,20.98,9000.0,15.8163,15.8163,15.8087,15.8163,9000.0
2010-10-14 13:00:00,20.97,20.98,20.89,20.9,61000.0,15.8087,15.8163,15.7484,15.7559,61000.0
2010-10-14 13:10:00,20.9,20.9,20.85,20.89,34100.0,15.7559,15.7559,15.7183,15.7484,34100.0
2010-10-14 13:20:00,20.89,20.91,20.88,20.9,38500.0,15.7484,15.7635,15.7409,15.7559,38500.0
2010-10-14 13:30:00,20.9,20.93,20.9,20.93,21000.0,15.7559,15.7786,15.7559,15.7786,21000.0
2010-10-14 13:40:00,20.93,20.96,20.93,20.96,29800.0,15.7786,15.8012,15.7786,15.8012,29800.0
2010-10-14 13:50:00,20.96,20.96,20.95,20.96,12300.0,15.8012,15.8012,15.7936,15.8012,12300.0
2010-10-14 14:00:00,20.96,20.96,20.9,20.9,25700.0,15.8012,15.8012,15.7559,15.7559,25700.0
2010-10-14 14:10:00,20.91,20.91,20.89,20.9,47400.0,15.7635,15.7635,15.7484,15.7559,47400.0
2010-10-14 14:20:00,20.9,20.92,20.89,20.9,59000.0,15.7559,15.771,15.7484,15.7559,59000.0
2010-10-14 14:30:00,20.9,20.91,20.88,20.89,45000.0,15.7559,15.7635,15.7409,15.7484,45000.0
2010-10-14 14:40:00,20.89,20.89,20.88,20.89,18700.0,15.7484,15.7484,15.7409,15.7484,18700.0
2010-10-14 14:50:00,20.89,20.9,20.87,20.87,81400.0,15.7484,15.7559,15.7333,15.7333,81400.0
2010-10-14 15:00:00,20.87,20.87,20.85,20.86,51800.0,15.7333,15.7333,15.7183,15.7258,51800.0
2010-10-14 15:10:00,20.86,20.91,20.85,20.9,101000.0,15.7258,15.7635,15.7183,15.7559,101000.0
2010-10-14 15:20:00,20.91,20.95,20.9,20.92,100500.0,15.7635,15.7936,15.7559,15.771,100500.0
2010-10-14 15:30:00,20.91,20.93,20.89,20.89,111200.0,15.7635,15.7786,15.7484,15.7484,111200.0
2010-10-14 15:40:00,20.89,20.9,20.87,20.87,109900.0,15.7484,15.7559,15.7333,15.7333,109900.0
2010-10-14 15:50:00,20.88,20.92,20.87,20.91,185200.0,15.7409,15.771,15.7333,15.7635,185200.0
2010-10-15 09:30:00,21.04,21.04,20.79,20.96,166600.0,15.8615,15.8615,15.673,15.8012,166600.0
2010-10-15 09:40:00,20.96,21.01,20.91,20.93,30200.0,15.8012,15.8389,15.7635,15.7786,30200.0
2010-10-15 09:50:00,20.93,20.95,20.85,20.87,50000.0,15.7786,15.7936,15.7183,15.7333,50000.0
2010-10-15 10:00:00,20.88,20.95,20.84,20.86,38900.0,15.7409,15.7936,15.7107,15.7258,38900.0
2010-10-15 10:10:00,20.85,20.87,20.81,20.81,57000.0,15.7183,15.7333,15.6881,15.6881,57000.0
2010-10-15 10:20:00,20.81,20.82,20.73,20.78,63400.0,15.6881,15.6956,15.6278,15.6655,63400.0
2010-10-15 10:30:00,20.78,20.83,20.74,20.79,35000.0,15.6655,15.7032,15.6353,15.673,35000.0
2010-10-15 10:40:00,20.8,20.81,20.79,20.81,21800.0,15.6806,15.6881,15.673,15.6881,21800.0
2010-10-15 10:50:00,20.81,20.87,20.8,20.84,22200.0,15.6881,15.7333,15.6806,15.7107,22200.0
2010-10-15 11:00:00,20.84,20.85,20.82,20.85,21700.0,15.7107,15.7183,15.6956,15.7183,21700.0
2010-10-15 11:10:00,20.85,20.86,20.79,20.81,32300.0,15.7183,15.7258,15.673,15.6881,32300.0
2010-10-15 11:20:00,20.82,20.85,20.82,20.85,16300.0,15.6956,15.7183,15.6956,15.7183,16300.0
2010-10-15 11:30:00,20.85,20.89,20.85,20.87,22700.0,15.7183,15.7484,15.7183,15.7333,22700.0
2010-10-15 11:40:00,20.88,20.88,20.82,20.82,25900.0,15.7409,15.7409,15.6956,15.6956,25900.0
2010-10-15 11:50:00,20.82,20.82,20.8,20.82,58100.0,15.6956,15.6956,15.6806,15.6956,58100.0
2010-10-15 12:00:00,20.82,20.82,20.81,20.82,26600.0,15.6956,15.6956,15.6881,15.6956,26600.0
2010-10-15 12:10:00,20.82,20.86,20.81,20.85,32200.0,15.6956,15.7258,15.6881,15.7183,32200.0
2010-10-15 12:20:00,20.85,20.9,20.85,20.89,18100.0,15.7183,15.7559,15.7183,15.7484,18100.0
2010-10-15 12:30:00,20.9,20.93,20.89,20.89,19900.0,15.7559,15.7786,15.7484,15.7484,19900.0
2010-10-15 12:40:00,20.9,20.93,20.9,20.93,13100.0,15.7559,15.7786,15.7559,15.7786,13100.0
2010-10-15 12:50:00,20.93,20.93,20.92,20.93,12000.0,15.7786,15.7786,15.771,15.7786,12000.0
2010-10-15 13:00:00,20.93,20.95,20.92,20.94,9800.0,15.7786,15.7936,15.771,15.7861,9800.0
2010-10-15 13:10:00,20.95,20.95,20.9,20.91,14800.0,15.7936,15.7936,15.7559,15.7635,14800.0
2010-10-15 13:20:00,20.91,20.92,20.9,20.92,15100.0,15.7635,15.771,15.7559,15.771,15100.0
2010-10-15 13:30:00,20.92,20.95,20.91,20.93,24000.0,15.771,15.7936,15.7635,15.7786,24000.0
2010-10-15 13:40:00,20.93,20.93,20.84,20.87,25200.0,15.7786,15.7786,15.7107,15.7333,25200.0
2010-10-15 13:50:00,20.86,20.89,20.85,20.85,25700.0,15.7258,15.7484,15.7183,15.7183,25700.0
2010-10-15 14:00:00,20.85,20.88,20.84,20.87,29800.0,15.7183,15.7409,15.7107,15.7333,29800.0
2010-10-15 14:10:00,20.87,20.91,20.86,20.89,14400.0,15.7333,15.7635,15.7258,15.7484,14400.0
2010-10-15 14:20:00,20.9,20.9,20.87,20.9,20900.0,15.7559,15.7559,15.7333,15.7559,20900.0
2010-10-15 14:30:00,20.9,20.92,20.9,20.91,18800.0,15.7559,15.771,15.7559,15.7635,18800.0
2010-10-15 14:40:00,20.91,20.91,20.86,20.87,19900.0,15.7635,15.7635,15.7258,15.7333,19900.0
2010-10-15 14:50:00,20.87,20.87,20.84,20.85,37600.0,15.7333,15.7333,15.7107,15.7183,37600.0
2010-10-15 15:00:00,20.85,20.86,20.85,20.85,17400.0,15.7183,15.7258,15.7183,15.7183,17400.0
2010-10-15 15:10:00,20.85,20.87,20.85,20.86,44500.0,15.7183,15.7333,15.7183,15.7258,44500.0
2010-10-15 15:20:00,20.86,20.87,20.85,20.86,37300.0,15.7258,15.7333,15.7183,15.7258,37300.0
2010-10-15 15:30:00,20.85,20.87,20.85,20.87,55800.0,15.7183,15.7333,15.7183,15.7333,55800.0
2010-10-15 15:40:00,20.86,20.87,20.86,20.87,77900.0,15.7258,15.7333,15.7258,15.7333,77900.0
2010-10-15 15:50:00,20.86,20.87,20.85,20.85,145500.0,15.7258,15.7333,15.7183,15.7183,145500.0
2010-10-18 09:30:00,20.88,20.95,20.85,20.89,53800.0,15.7409,15.7936,15.7183,15.7484,53800.0
2010-10-18 09:40:00,20.89,20.92,20.87,20.91,263500.0,15.7484,15.771,15.7333,15.7635,263500.0
2010-10-18 09:50:00,20.9,20.9,20.86,20.87,41700.0,15.7559,15.7559,15.7258,15.7333,41700.0
2010-10-18 10:00:00,20.87,20.94,20.87,20.91,328500.0,15.7333,15.7861,15.7333,15.7635,328500.0
2010-10-18 10:10:00,20.92,20.93,20.89,20.92,87900.0,15.771,15.7786,15.7484,15.771,87900.0
2010-10-18 10:20:00,20.92,20.97,20.92,20.96,45500.0,15.771,15.8087,15.771,15.8012,45500.0
2010-10-18 10:30:00,20.96,20.98,20.94,20.96,23700.0,15.8012,15.8163,15.7861,15.8012,23700.0
2010-10-18 10:40:00,20.96,20.99,20.91,20.97,41900.0,15.8012,15.8238,15.7635,15.8087,41900.0
2010-10-18 10:50:00,20.98,21.02,20.97,20.99,35900.0,15.8163,15.8464,15.8087,15.8238,35900.0
2010-10-18 11:00:00,20.99,21.0,20.92,20.93,17000.0,15.8238,15.8313,15.771,15.7786,17000.0
2010-10-18 11:10:00,20.92,20.96,20.9,20.96,32500.0,15.771,15.8012,15.7559,15.8012,32500.0
2010-10-18 11:20:00,20.96,20.96,20.95,20.95,7600.0,15.8012,15.8012,15.7936,15.7936,7600.0
2010-10-18 11:30:00,20.95,20.96,20.93,20.93,9800.0,15.7936,15.8012,15.7786,15.7786,9800.0
2010-10-18 11:40:00,20.94,20.94,20.9,20.9,15900.0,15.7861,15.7861,15.7559,15.7559,15900.0
2010-10-18 11:50:00,20.9,20.9,20.87,20.88,66800.0,15.7559,15.7559,15.7333,15.7409,66800.0
2010-10-18 12:00:00,20.88,20.88,20.87,20.87,25500.0,15.7409,15.7409,15.7333,15.7333,25500.0
2010-10-18 12:10:00,20.87,20.88,20.87,20.87,21100.0,15.7333,15.7409,15.7333,15.7333,21100.0
2010-10-18 12:20:00,20.87,20.87,20.86,20.86,9600.0,15.7333,15.7333,15.7258,15.7258,9600.0
2010-10-18 12:30:00,20.87,20.87,20.86,20.86,8000.0,15.7333,15.7333,15.7258,15.7258,8000.0
2010-10-18 12:40:00,20.86,20.87,20.86,20.87,33200.0,15.7258,15.7333,15.7258,15.7333,33200.0
2010-10-18 12:50:00,20.87,20.87,20.84,20.84,51800.0,15.7333,15.7333,15.7107,15.7107,51800.0
2010-10-18 13:00:00,20.84,20.85,20.84,20.85,13100.0,15.7107,15.7183,15.7107,15.7183,13100.0
2010-10-18 13:10:00,20.84,20.85,20.84,20.84,17200.0,15.7107,15.7183,15.7107,15.7107,17200.0
2010-10-18 13:20:00,20.85,20.85,20.83,20.83,21100.0,15.7183,15.7183,15.7032,15.7032,21100.0
2010-10-18 13:30:00,20.84,20.84,20.83,20.83,33300.0,15.7107,15.7107,15.7032,15.7032,33300.0
2010-10-18 13:40:00,20.84,20.84,20.83,20.84,5900.0,15.7107,15.7107,15.7032,15.7107,5900.0
2010-10-18 13:50:00,20.84,20.84,20.82,20.82,31900.0,15.7107,15.7107,15.6956,15.6956,31900.0
2010-10-18 14:00:00,20.82,20.83,20.82,20.83,12900.0,15.6956,15.7032,15.6956,15.7032,12900.0
2010-10-18 14:10:00,20.82,20.83,20.8,20.8,42800.0,15.6956,15.7032,15.6806,15.6806,42800.0
2010-10-18 14:20:00,20.81,20.83,20.79,20.83,89600.0,15.6881,15.7032,15.673,15.7032,89600.0
2010-10-18 14:30:00,20.83,20.84,20.83,20.83,13900.0,15.7032,15.7107,15.7032,15.7032,13900.0
2010-10-18 14:40:00,20.83,20.89,20.83,20.88,27700.0,15.7032,15.7484,15.7032,15.7409,27700.0
2010-10-18 14:50:00,20.89,20.89,20.86,20.86,17200.0,15.7484,15.7484,15.7258,15.7258,17200.0
2010-10-18 15:00:00,20.86,20.9,20.86,20.9,42800.0,15.7258,15.7559,15.7258,15.7559,42800.0
2010-10-18 15:10:00,20.9,20.9,20.88,20.88,108900.0,15.7559,15.7559,15.7409,15.7409,108900.0
2010-10-18 15:20:00,20.88,20.9,20.88,20.9,34800.0,15.7409,15.7559,15.7409,15.7559,34800.0
2010-10-18 15:30:00,20.9,20.9,20.89,20.89,43200.0,15.7559,15.7559,15.7484,15.7484,43200.0
2010-10-18 15:40:00,20.9,20.9,20.87,20.89,82800.0,15.7559,15.7559,15.7333,15.7484,82800.0
2010-10-18 15:50:00,20.88,20.89,20.86,20.86,127500.0,15.7409,15.7484,15.7258,15.7258,127500.0
2010-10-19 09:30:00,20.69,20.72,20.66,20.66,112000.0,15.5976,15.6203,15.575,15.575,112000.0
2010-10-19 09:40:00,20.66,20.75,20.65,20.68,78000.0,15.575,15.6429,15.5675,15.5901,78000.0
2010-10-19 09:50:00,20.68,20.69,20.65,20.65,53800.0,15.5901,15.5976,15.5675,15.5675,53800.0
2010-10-19 10:00:00,20.66,20.75,20.65,20.71,69900.0,15.575,15.6429,15.5675,15.6127,69900.0
2010-10-19 10:10:00,20.72,20.76,20.7,20.71,56700.0,15.6203,15.6504,15.6052,15.6127,56700.0
2010-10-19 10:20:00,20.71,20.75,20.7,20.72,65700.0,15.6127,15.6429,15.6052,15.6203,65700.0
2010-10-19 10:30:00,20.72,20.77,20.72,20.74,52300.0,15.6203,15.6579,15.6203,15.6353,52300.0
2010-10-19 10:40:00,20.74,20.79,20.74,20.76,84900.0,15.6353,15.673,15.6353,15.6504,84900.0
2010-10-19 10:50:00,20.76,20.76,20.73,20.73,77400.0,15.6504,15.6504,15.6278,15.6278,77400.0
2010-10-19 11:00:00,20.74,20.74,20.72,20.73,34700.0,15.6353,15.6353,15.6203,15.6278,34700.0
2010-10-19 11:10:00,20.73,20.73,20.71,20.71,66700.0,15.6278,15.6278,15.6127,15.6127,66700.0
2010-10-19 11:20:00,20.71,20.73,20.7,20.72,56000.0,15.6127,15.6278,15.6052,15.6203,56000.0
2010-10-19 11:30:00,20.73,20.75,20.72,20.74,52500.0,15.6278,15.6429,15.6203,15.6353,52500.0
2010-10-19 11:40:00,20.75,20.77,20.74,20.75,43900.0,15.6429,15.6579,15.6353,15.6429,43900.0
2010-10-19 11:50:00,20.75,20.78,20.74,20.75,21300.0,15.6429,15.6655,15.6353,15.6429,21300.0
2010-10-19 12:00:00,20.76,20.77,20.74,20.74,19300.0,15.6504,15.6579,15.6353,15.6353,19300.0
2010-10-19 12:10:00,20.74,20.76,20.74,20.75,11700.0,15.6353,15.6504,15.6353,15.6429,11700.0
2010-10-19 12:20:00,20.76,20.76,20.73,20.73,36600.0,15.6504,15.6504,15.6278,15.6278,36600.0
2010-10-19 12:30:00,20.74,20.75,20.74,20.74,47600.0,15.6353,15.6429,15.6353,15.6353,47600.0
2010-10-19 12:40:00,20.74,20.75,20.74,20.74,20600.0,15.6353,15.6429,15.6353,15.6353,20600.0
2010-10-19 12:50:00,20.74,20.75,20.71,20.73,25900.0,15.6353,15.6429,15.6127,15.6278,25900.0
2010-10-19 13:00:00,20.74,20.74,20.71,20.71,20700.0,15.6353,15.6353,15.6127,15.6127,20700.0
2010-10-19 13:10:00,20.72,20.72,20.7,20.7,18100.0,15.6203,15.6203,15.6052,15.6052,18100.0
2010-10-19 13:20:00,20.71,20.72,20.7,20.7,27700.0,15.6127,15.6203,15.6052,15.6052,27700.0
2010-10-19 13:30:00,20.7,20.71,20.69,20.7,39100.0,15.6052,15.6127,15.5976,15.6052,39100.0
2010-10-19 13:40:00,20.7,20.71,20.69,20.69,37000.0,15.6052,15.6127,15.5976,15.5976,37000.0
2010-10-19 13:50:00,20.69,20.7,20.66,20.67,56400.0,15.5976,15.6052,15.575,15.5826,56400.0
2010-10-19 14:00:00,20.68,20.68,20.6,20.6,161500.0,15.5901,15.5901,15.5298,15.5298,161500.0
2010-10-19 14:10:00,20.6,20.6,20.56,20.56,57200.0,15.5298,15.5298,15.4996,15.4996,57200.0
2010-10-19 14:20:00,20.57,20.57,20.52,20.55,84400.0,15.5072,15.5072,15.4695,15.4921,84400.0
2010-10-19 14:30:00,20.54,20.56,20.52,20.52,58200.0,15.4846,15.4996,15.4695,15.4695,58200.0
2010-10-19 14:40:00,20.53,20.53,20.45,20.45,132600.0,15.477,15.477,15.4167,15.4167,132600.0
2010-10-19 14:50:00,20.46,20.49,20.46,20.47,55000.0,15.4242,15.4469,15.4242,15.4318,55000.0
2010-10-19 15:00:00,20.47,20.49,20.42,20.42,76500.0,15.4318,15.4469,15.3941,15.3941,76500.0
2010-10-19 15:10:00,20.42,20.43,20.37,20.42,85700.0,15.3941,15.4016,15.3564,15.3941,85700.0
2010-10-19 15:20:00,20.42,20.44,20.37,20.38,94600.0,15.3941,15.4092,15.3564,15.3639,94600.0
2010-10-19 15:30:00,20.37,20.44,20.37,20.44,124300.0,15.3564,15.4092,15.3564,15.4092,124300.0
2010-10-19 15:40:00,20.44,20.46,20.41,20.41,160900.0,15.4092,15.4242,15.3865,15.3865,160900.0
2010-10-19 15:50:00,20.41,20.47,20.41,20.47,201500.0,15.3865,15.4318,15.3865,15.4318,201500.0
2010-10-20 09:30:00,20.54,20.57,20.48,20.48,14500.0,15.4846,15.5072,15.4393,15.4393,14500.0
2010-10-20 09:40:00,20.47,20.67,20.47,20.63,15400.0,15.4318,15.5826,15.4318,15.5524,15400.0
2010-10-20 09:50:00,20.64,20.67,20.56,20.56,12900.0,15.5599,15.5826,15.4996,15.4996,12900.0
2010-10-20 10:00:00,20.55,20.6,20.54,20.58,17100.0,15.4921,15.5298,15.4846,15.5147,17100.0
2010-10-20 10:10:00,20.59,20.6,20.47,20.47,35100.0,15.5222,15.5298,15.4318,15.4318,35100.0
2010-10-20 10:20:00,20.47,20.51,20.45,20.5,15900.0,15.4318,15.4619,15.4167,15.4544,15900.0
2010-10-20 10:30:00,20.5,20.57,20.48,20.56,17900.0,15.4544,15.5072,15.4393,15.4996,17900.0
2010-10-20 10:40:00,20.56,20.6,20.55,20.59,10900.0,15.4996,15.5298,15.4921,15.5222,10900.0
2010-10-20 10:50:00,20.6,20.61,20.58,20.58,42800.0,15.5298,15.5373,15.5147,15.5147,42800.0
2010-10-20 11:00:00,20.58,20.58,20.53,20.56,28100.0,15.5147,15.5147,15.477,15.4996,28100.0
2010-10-20 11:10:00,20.57,20.6,20.56,20.6,11500.0,15.5072,15.5298,15.4996,15.5298,11500.0
2010-10-20 11:20:00,20.6,20.62,20.59,20.61,35600.0,15.5298,15.5449,15.5222,15.5373,35600.0
2010-10-20 11:30:00,20.61,20.66,20.61,20.65,53100.0,15.5373,15.575,15.5373,15.5675,53100.0
2010-10-20 11:40:00,20.65,20.68,20.64,20.66,46700.0,15.5675,15.5901,15.5599,15.575,46700.0
2010-10-20 11:50:00,20.67,20.72,20.67,20.72,18400.0,15.5826,15.6203,15.5826,15.6203,18400.0
2010-10-20 12:00:00,20.71,20.76,20.7,20.74,21000.0,15.6127,15.6504,15.6052,15.6353,21000.0
2010-10-20 12:10:00,20.74,20.76,20.73,20.75,18400.0,15.6353,15.6504,15.6278,15.6429,18400.0
2010-10-20 12:20:00,20.75,20.75,20.74,20.75,11300.0,15.6429,15.6429,15.6353,15.6429,11300.0
2010-10-20 12:30:00,20.75,20.75,20.74,20.75,10100.0,15.6429,15.6429,15.6353,15.6429,10100.0
2010-10-20 12:40:00,20.75,20.75,20.72,20.73,15800.0,15.6429,15.6429,15.6203,15.6278,15800.0
2010-10-20 12:50:00,20.73,20.74,20.7,20.71,33100.0,15.6278,15.6353,15.6052,15.6127,33100.0
2010-10-20 13:00:00,20.71,20.73,20.7,20.72,12900.0,15.6127,15.6278,15.6052,15.6203,12900.0
2010-10-20 13:10:00,20.72,20.73,20.7,20.71,26700.0,15.6203,15.6278,15.6052,15.6127,26700.0
2010-10-20 13:20:00,20.72,20.73,20.69,20.69,17900.0,15.6203,15.6278,15.5976,15.5976,17900.0
2010-10-20 13:30:00,20.7,20.7,20.68,20.68,10800.0,15.6052,15.6052,15.5901,15.5901,10800.0
2010-10-20 13:40:00,20.68,20.69,20.67,20.68,15000.0,15.5901,15.5976,15.5826,15.5901,15000.0
2010-10-20 13:50:00,20.68,20.71,20.68,20.71,20200.0,15.5901,15.6127,15.5901,15.6127,20200.0
2010-10-20 14:00:00,20.71,20.72,20.68,20.68,44700.0,15.6127,15.6203,15.5901,15.5901,44700.0
2010-10-20 14:10:00,20.68,20.71,20.65,20.7,70600.0,15.5901,15.6127,15.5675,15.6052,70600.0
2010-10-20 14:20:00,20.71,20.71,20.67,20.7,74500.0,15.6127,15.6127,15.5826,15.6052,74500.0
2010-10-20 14:30:00,20.71,20.72,20.7,20.71,20000.0,15.6127,15.6203,15.6052,15.6127,20000.0
2010-10-20 14:40:00,20.71,20.71,20.68,20.68,42800.0,15.6127,15.6127,15.5901,15.5901,42800.0
2010-10-20 14:50:00,20.67,20.69,20.66,20.68,33600.0,15.5826,15.5976,15.575,15.5901,33600.0
2010-10-20 15:00:00,20.69,20.69,20.67,20.69,21900.0,15.5976,15.5976,15.5826,15.5976,21900.0
2010-10-20 15:10:00,20.69,20.69,20.67,20.67,15700.0,15.5976,15.5976,15.5826,15.5826,15700.0
2010-10-20 15:20:00,20.68,20.7,20.67,20.69,99500.0,15.5901,15.6052,15.5826,15.5976,99500.0
2010-10-20 15:30:00,20.69,20.7,20.65,20.66,82100.0,15.5976,15.6052,15.5675,15.575,82100.0
2010-10-20 15:40:00,20.66,20.69,20.64,20.64,149000.0,15.575,15.5976,15.5599,15.5599,149000.0
2010-10-20 15:50:00,20.65,20.66,20.53,20.56,415800.0,15.5675,15.575,15.477,15.4996,415800.0
2010-10-21 09:30:00,20.68,20.68,20.62,20.66,51300.0,15.5901,15.5901,15.5449,15.575,51300.0
2010-10-21 09:40:00,20.65,20.66,20.64,20.65,27900.0,15.5675,15.575,15.5599,15.5675,27900.0
2010-10-21 09:50:00,20.64,20.7,20.64,20.7,47400.0,15.5599,15.6052,15.5599,15.6052,47400.0
2010-10-21 10:00:00,20.69,20.8,20.62,20.78,134600.0,15.5976,15.6806,15.5449,15.6655,134600.0
2010-10-21 10:10:00,20.78,20.79,20.7,20.7,60500.0,15.6655,15.673,15.6052,15.6052,60500.0
2010-10-21 10:20:00,20.7,20.77,20.7,20.76,68500.0,15.6052,15.6579,15.6052,15.6504,68500.0
2010-10-21 10:30:00,20.76,20.8,20.73,20.76,137800.0,15.6504,15.6806,15.6278,15.6504,137800.0
2010-10-21 10:40:00,20.75,20.78,20.73,20.78,56200.0,15.6429,15.6655,15.6278,15.6655,56200.0
2010-10-21 10:50:00,20.77,20.81,20.74,20.79,69700.0,15.6579,15.6881,15.6353,15.673,69700.0
2010-10-21 11:00:00,20.79,20.8,20.74,20.75,21300.0,15.673,15.6806,15.6353,15.6429,21300.0
2010-10-21 11:10:00,20.75,20.76,20.68,20.68,46800.0,15.6429,15.6504,15.5901,15.5901,46800.0
2010-10-21 11:20:00,20.69,20.69,20.6,20.62,20200.0,15.5976,15.5976,15.5298,15.5449,20200.0
2010-10-21 11:30:00,20.62,20.62,20.55,20.55,24700.0,15.5449,15.5449,15.4921,15.4921,24700.0
2010-10-21 11:40:00,20.55,20.56,20.5,20.51,30400.0,15.4921,15.4996,15.4544,15.4619,30400.0
2010-10-21 11:50:00,20.52,20.56,20.5,20.55,19600.0,15.4695,15.4996,15.4544,15.4921,19600.0
2010-10-21 12:00:00,20.55,20.56,20.5,20.51,20200.0,15.4921,15.4996,15.4544,15.4619,20200.0
2010-10-21 12:10:00,20.51,20.55,20.5,20.53,31600.0,15.4619,15.4921,15.4544,15.477,31600.0
2010-10-21 12:20:00,20.54,20.54,20.5,20.52,16900.0,15.4846,15.4846,15.4544,15.4695,16900.0
2010-10-21 12:30:00,20.52,20.52,20.41,20.43,38000.0,15.4695,15.4695,15.3865,15.4016,38000.0
2010-10-21 12:40:00,20.44,20.46,20.4,20.42,30700.0,15.4092,15.4242,15.379,15.3941,30700.0
2010-10-21 12:50:00,20.41,20.42,20.37,20.37,23800.0,15.3865,15.3941,15.3564,15.3564,23800.0
2010-10-21 13:00:00,20.38,20.41,20.37,20.4,14000.0,15.3639,15.3865,15.3564,15.379,14000.0
2010-10-21 13:10:00,20.4,20.43,20.4,20.42,24900.0,15.379,15.4016,15.379,15.3941,24900.0
2010-10-21 13:20:00,20.42,20.43,20.41,20.43,8500.0,15.3941,15.4016,15.3865,15.4016,8500.0
2010-10-21 13:30:00,20.43,20.43,20.36,20.37,28400.0,15.4016,15.4016,15.3489,15.3564,28400.0
2010-10-21 13:40:00,20.36,20.37,20.31,20.31,29100.0,15.3489,15.3564,15.3112,15.3112,29100.0
2010-10-21 13:50:00,20.31,20.32,20.25,20.26,75300.0,15.3112,15.3187,15.2659,15.2735,75300.0
2010-10-21 14:00:00,20.26,20.27,20.23,20.24,37400.0,15.2735,15.281,15.2509,15.2584,37400.0
2010-10-21 14:10:00,20.23,20.24,20.22,20.22,26300.0,15.2509,15.2584,15.2433,15.2433,26300.0
2010-10-21 14:20:00,20.23,20.24,20.2,20.23,65200.0,15.2509,15.2584,15.2282,15.2509,65200.0
2010-10-21 14:30:00,20.24,20.28,20.24,20.24,36700.0,15.2584,15.2885,15.2584,15.2584,36700.0
2010-10-21 14:40:00,20.24,20.26,20.22,20.23,39200.0,15.2584,15.2735,15.2433,15.2509,39200.0
2010-10-21 14:50:00,20.23,20.28,20.23,20.27,28400.0,15.2509,15.2885,15.2509,15.281,28400.0
2010-10-21 15:00:00,20.27,20.28,20.26,20.26,34000.0,15.281,15.2885,15.2735,15.2735,34000.0
2010-10-21 15:10:00,20.26,20.32,20.25,20.31,58700.0,15.2735,15.3187,15.2659,15.3112,58700.0
2010-10-21 15:20:00,20.31,20.35,20.31,20.33,66600.0,15.3112,15.3413,15.3112,15.3262,66600.0
2010-10-21 15:30:00,20.33,20.35,20.31,20.34,64500.0,15.3262,15.3413,15.3112,15.3338,64500.0
2010-10-21 15:40:00,20.35,20.37,20.32,20.34,159100.0,15.3413,15.3564,15.3187,15.3338,159100.0
2010-10-21 15:50:00,20.35,20.35,20.32,20.35,193200.0,15.3413,15.3413,15.3187,15.3413,193200.0
2010-10-22 09:30:00,20.36,20.44,20.36,20.43,27500.0,15.3489,15.4092,15.3489,15.4016,27500.0
2010-10-22 09:40:00,20.43,20.44,20.29,20.29,35000.0,15.4016,15.4092,15.2961,15.2961,35000.0
2010-10-22 09:50:00,20.29,20.31,20.27,20.27,27100.0,15.2961,15.3112,15.281,15.281,27100.0
2010-10-22 10:00:00,20.26,20.33,20.25,20.32,38200.0,15.2735,15.3262,15.2659,15.3187,38200.0
2010-10-22 10:10:00,20.32,20.36,20.32,20.35,35300.0,15.3187,15.3489,15.3187,15.3413,35300.0
2010-10-22 10:20:00,20.36,20.4,20.34,20.4,40900.0,15.3489,15.379,15.3338,15.379,40900.0
2010-10-22 10:30:00,20.4,20.4,20.31,20.32,23000.0,15.379,15.379,15.3112,15.3187,23000.0
2010-10-22 10:40:00,20.32,20.32,20.23,20.23,18500.0,15.3187,15.3187,15.2509,15.2509,18500.0
2010-10-22 10:50:00,20.24,20.24,20.21,20.22,19300.0,15.2584,15.2584,15.2358,15.2433,19300.0
2010-10-22 11:00:00,20.22,20.22,20.16,20.16,29000.0,15.2433,15.2433,15.1981,15.1981,29000.0
2010-10-22 11:10:00,20.17,20.17,20.06,20.06,98700.0,15.2056,15.2056,15.1227,15.1227,98700.0
2010-10-22 11:20:00,20.07,20.11,20.03,20.04,113900.0,15.1302,15.1604,15.1001,15.1076,113900.0
2010-10-22 11:30:00,20.04,20.1,20.04,20.09,48500.0,15.1076,15.1528,15.1076,15.1453,48500.0
2010-10-22 11:40:00,20.08,20.13,20.07,20.08,47600.0,15.1378,15.1755,15.1302,15.1378,47600.0
2010-10-22 11:50:00,20.09,20.1,20.07,20.09,30100.0,15.1453,15.1528,15.1302,15.1453,30100.0
2010-10-22 12:00:00,20.09,20.12,20.08,20.12,12200.0,15.1453,15.1679,15.1378,15.1679,12200.0
2010-10-22 12:10:00,20.12,20.13,20.11,20.12,16200.0,15.1679,15.1755,15.1604,15.1679,16200.0
2010-10-22 12:20:00,20.11,20.12,20.11,20.11,18300.0,15.1604,15.1679,15.1604,15.1604,18300.0
2010-10-22 12:30:00,20.11,20.12,20.09,20.09,19000.0,15.1604,15.1679,15.1453,15.1453,19000.0
2010-10-22 12:40:00,20.09,20.16,20.09,20.16,32400.0,15.1453,15.1981,15.1453,15.1981,32400.0
2010-10-22 12:50:00,20.16,20.16,20.13,20.16,26400.0,15.1981,15.1981,15.1755,15.1981,26400.0
2010-10-22 13:00:00,20.16,20.16,20.15,20.16,6400.0,15.1981,15.1981,15.1905,15.1981,6400.0
2010-10-22 13:10:00,20.16,20.18,20.16,20.17,23600.0,15.1981,15.2132,15.1981,15.2056,23600.0
2010-10-22 13:20:00,20.17,20.18,20.17,20.17,6100.0,15.2056,15.2132,15.2056,15.2056,6100.0
2010-10-22 13:30:00,20.17,20.18,20.15,20.15,12900.0,15.2056,15.2132,15.1905,15.1905,12900.0
2010-10-22 13:40:00,20.16,20.16,20.15,20.15,10300.0,15.1981,15.1981,15.1905,15.1905,10300.0
2010-10-22 13:50:00,20.16,20.16,20.12,20.12,18200.0,15.1981,15.1981,15.1679,15.1679,18200.0
2010-10-22 14:00:00,20.13,20.13,20.12,20.13,21800.0,15.1755,15.1755,15.1679,15.1755,21800.0
2010-10-22 14:10:00,20.13,20.17,20.13,20.16,44000.0,15.1755,15.2056,15.1755,15.1981,44000.0
2010-10-22 14:20:00,20.17,20.17,20.16,20.17,10400.0,15.2056,15.2056,15.1981,15.2056,10400.0
2010-10-22 14:30:00,20.16,20.17,20.16,20.17,20700.0,15.1981,15.2056,15.1981,15.2056,20700.0
2010-10-22 14:40:00,20.17,20.17,20.16,20.17,10300.0,15.2056,15.2056,15.1981,15.2056,10300.0
2010-10-22 14:50:00,20.17,20.17,20.14,20.15,26400.0,15.2056,15.2056,15.183,15.1905,26400.0
2010-10-22 15:00:00,20.15,20.17,20.13,20.17,32200.0,15.1905,15.2056,15.1755,15.2056,32200.0
2010-10-22 15:10:00,20.16,20.17,20.16,20.17,15300.0,15.1981,15.2056,15.1981,15.2056,15300.0
2010-10-22 15:20:00,20.17,20.19,20.16,20.19,26600.0,15.2056,15.2207,15.1981,15.2207,26600.0
2010-10-22 15:30:00,20.18,20.22,20.18,20.21,42900.0,15.2132,15.2433,15.2132,15.2358,42900.0
2010-10-22 15:40:00,20.21,20.24,20.21,20.23,54200.0,15.2358,15.2584,15.2358,15.2509,54200.0
2010-10-22 15:50:00,20.24,20.24,20.2,20.23,139000.0,15.2584,15.2584,15.2282,15.2509,139000.0
2010-10-25 09:30:00,20.35,20.55,20.35,20.4,45700.0,15.3413,15.4921,15.3413,15.379,45700.0
2010-10-25 09:40:00,20.4,20.45,20.3,20.3,29700.0,15.379,15.4167,15.3036,15.3036,29700.0
2010-10-25 09:50:00,20.3,20.3,20.24,20.28,54400.0,15.3036,15.3036,15.2584,15.2885,54400.0
2010-10-25 10:00:00,20.29,20.36,20.25,20.25,53600.0,15.2961,15.3489,15.2659,15.2659,53600.0
2010-10-25 10:10:00,20.26,20.27,20.24,20.27,34400.0,15.2735,15.281,15.2584,15.281,34400.0
2010-10-25 10:20:00,20.26,20.3,20.23,20.23,47200.0,15.2735,15.3036,15.2509,15.2509,47200.0
2010-10-25 10:30:00,20.24,20.24,20.14,20.2,40300.0,15.2584,15.2584,15.183,15.2282,40300.0
2010-10-25 10:40:00,20.2,20.2,20.13,20.17,46000.0,15.2282,15.2282,15.1755,15.2056,46000.0
2010-10-25 10:50:00,20.16,20.17,20.13,20.13,43300.0,15.1981,15.2056,15.1755,15.1755,43300.0
2010-10-25 11:00:00,20.13,20.17,20.13,20.17,27400.0,15.1755,15.2056,15.1755,15.2056,27400.0
2010-10-25 11:10:00,20.17,20.17,20.12,20.15,22100.0,15.2056,15.2056,15.1679,15.1905,22100.0
2010-10-25 11:20:00,20.14,20.16,20.12,20.12,14600.0,15.183,15.1981,15.1679,15.1679,14600.0
2010-10-25 11:30:00,20.12,20.14,20.12,20.13,18300.0,15.1679,15.183,15.1679,15.1755,18300.0
2010-10-25 11:40:00,20.12,20.14,20.1,20.14,25800.0,15.1679,15.183,15.1528,15.183,25800.0
2010-10-25 11:50:00,20.13,20.13,20.11,20.11,14200.0,15.1755,15.1755,15.1604,15.1604,14200.0
2010-10-25 12:00:00,20.11,20.12,20.1,20.12,9300.0,15.1604,15.1679,15.1528,15.1679,9300.0
2010-10-25 12:10:00,20.13,20.15,20.11,20.11,16000.0,15.1755,15.1905,15.1604,15.1604,16000.0
2010-10-25 12:20:00,20.1,20.11,20.06,20.1,21300.0,15.1528,15.1604,15.1227,15.1528,21300.0
2010-10-25 12:30:00,20.1,20.14,20.08,20.14,47600.0,15.1528,15.183,15.1378,15.183,47600.0
2010-10-25 12:40:00,20.15,20.18,20.14,20.17,13000.0,15.1905,15.2132,15.183,15.2056,13000.0
2010-10-25 12:50:00,20.17,20.21,20.16,20.19,13300.0,15.2056,15.2358,15.1981,15.2207,13300.0
2010-10-25 13:00:00,20.18,20.21,20.16,20.2,15600.0,15.2132,15.2358,15.1981,15.2282,15600.0
2010-10-25 13:10:00,20.21,20.21,20.19,20.21,13800.0,15.2358,15.2358,15.2207,15.2358,13800.0
2010-10-25 13:20:00,20.21,20.27,20.21,20.26,28800.0,15.2358,15.281,15.2358,15.2735,28800.0
2010-10-25 13:30:00,20.26,20.27,20.22,20.23,12500.0,15.2735,15.281,15.2433,15.2509,12500.0
2010-10-25 13:40:00,20.22,20.24,20.22,20.22,16200.0,15.2433,15.2584,15.2433,15.2433,16200.0
2010-10-25 13:50:00,20.23,20.23,20.2,20.22,17400.0,15.2509,15.2509,15.2282,15.2433,17400.0
2010-10-25 14:00:00,20.21,20.23,20.21,20.22,6500.0,15.2358,15.2509,15.2358,15.2433,6500.0
2010-10-25 14:10:00,20.22,20.23,20.22,20.23,10400.0,15.2433,15.2509,15.2433,15.2509,10400.0
2010-10-25 14:20:00,20.24,20.26,20.23,20.24,20900.0,15.2584,15.2735,15.2509,15.2584,20900.0
2010-10-25 14:30:00,20.24,20.25,20.19,20.23,24000.0,15.2584,15.2659,15.2207,15.2509,24000.0
2010-10-25 14:40:00,20.22,20.23,20.19,20.2,10800.0,15.2433,15.2509,15.2207,15.2282,10800.0
2010-10-25 14:50:00,20.21,20.25,20.21,20.25,12200.0,15.2358,15.2659,15.2358,15.2659,12200.0
2010-10-25 15:00:00,20.24,20.26,20.24,20.24,9900.0,15.2584,15.2735,15.2584,15.2584,9900.0
2010-10-25 15:10:00,20.24,20.25,20.24,20.25,9000.0,15.2584,15.2659,15.2584,15.2659,9000.0
2010-10-25 15:20:00,20.25,20.28,20.24,20.27,34900.0,15.2659,15.2885,15.2584,15.281,34900.0
2010-10-25 15:30:00,20.26,20.27,20.23,20.24,34900.0,15.2735,15.281,15.2509,15.2584,34900.0
2010-10-25 15:40:00,20.23,20.25,20.15,20.18,88000.0,15.2509,15.2659,15.1905,15.2132,88000.0
2010-10-25 15:50:00,20.17,20.2,20.15,20.18,94500.0,15.2056,15.2282,15.1905,15.2132,94500.0
2010-10-26 09:30:00,20.1,20.14,19.9,19.92,89600.0,15.1528,15.183,15.0021,15.0172,89600.0
2010-10-26 09:40:00,19.91,20.0,19.91,19.95,111900.0,15.0096,15.0775,15.0096,15.0398,111900.0
2010-10-26 09:50:00,19.96,20.03,19.94,20.03,147000.0,15.0473,15.1001,15.0322,15.1001,147000.0
2010-10-26 10:00:00,20.03,20.14,20.03,20.14,77800.0,15.1001,15.183,15.1001,15.183,77800.0
2010-10-26 10:10:00,20.14,20.24,20.13,20.24,48400.0,15.183,15.2584,15.1755,15.2584,48400.0
2010-10-26 10:20:00,20.25,20.26,20.16,20.2,91000.0,15.2659,15.2735,15.1981,15.2282,91000.0
2010-10-26 10:30:00,20.2,20.28,20.2,20.28,65600.0,15.2282,15.2885,15.2282,15.2885,65600.0
2010-10-26 10:40:00,20.28,20.28,20.24,20.25,72900.0,15.2885,15.2885,15.2584,15.2659,72900.0
2010-10-26 10:50:00,20.26,20.31,20.24,20.25,69200.0,15.2735,15.3112,15.2584,15.2659,69200.0
2010-10-26 11:00:00,20.26,20.26,20.16,20.17,53000.0,15.2735,15.2735,15.1981,15.2056,53000.0
2010-10-26 11:10:00,20.16,20.19,20.14,20.19,63600.0,15.1981,15.2207,15.183,15.2207,63600.0
2010-10-26 11:20:00,20.19,20.28,20.18,20.27,46200.0,15.2207,15.2885,15.2132,15.281,46200.0
2010-10-26 11:30:00,20.27,20.27,20.26,20.26,20200.0,15.281,15.281,15.2735,15.2735,20200.0
2010-10-26 11:40:00,20.25,20.26,20.25,20.26,44800.0,15.2659,15.2735,15.2659,15.2735,44800.0
2010-10-26 11:50:00,20.26,20.26,20.25,20.26,21800.0,15.2735,15.2735,15.2659,15.2735,21800.0
2010-10-26 12:00:00,20.26,20.26,20.25,20.25,45500.0,15.2735,15.2735,15.2659,15.2659,45500.0
2010-10-26 12:10:00,20.26,20.26,20.25,20.25,31600.0,15.2735,15.2735,15.2659,15.2659,31600.0
2010-10-26 12:20:00,20.26,20.26,20.25,20.25,30100.0,15.2735,15.2735,15.2659,15.2659,30100.0
2010-10-26 12:30:00,20.25,20.26,20.21,20.25,83200.0,15.2659,15.2735,15.2358,15.2659,83200.0
2010-10-26 12:40:00,20.25,20.25,20.18,20.2,47500.0,15.2659,15.2659,15.2132,15.2282,47500.0
2010-10-26 12:50:00,20.2,20.2,20.16,20.17,30000.0,15.2282,15.2282,15.1981,15.2056,30000.0
2010-10-26 13:00:00,20.18,20.18,20.15,20.16,13800.0,15.2132,15.2132,15.1905,15.1981,13800.0
2010-10-26 13:10:00,20.16,20.22,20.16,20.2,44800.0,15.1981,15.2433,15.1981,15.2282,44800.0
2010-10-26 13:20:00,20.2,20.2,20.19,20.19,10700.0,15.2282,15.2282,15.2207,15.2207,10700.0
2010-10-26 13:30:00,20.18,20.22,20.18,20.22,29000.0,15.2132,15.2433,15.2132,15.2433,29000.0
2010-10-26 13:40:00,20.22,20.22,20.21,20.22,12100.0,15.2433,15.2433,15.2358,15.2433,12100.0
2010-10-26 13:50:00,20.22,20.22,20.2,20.21,23900.0,15.2433,15.2433,15.2282,15.2358,23900.0
2010-10-26 14:00:00,20.21,20.21,20.16,20.16,53400.0,15.2358,15.2358,15.1981,15.1981,53400.0
2010-10-26 14:10:00,20.17,20.17,20.14,20.16,73900.0,15.2056,15.2056,15.183,15.1981,73900.0
2010-10-26 14:20:00,20.17,20.17,20.09,20.13,61900.0,15.2056,15.2056,15.1453,15.1755,61900.0
2010-10-26 14:30:00,20.12,20.13,20.09,20.1,46200.0,15.1679,15.1755,15.1453,15.1528,46200.0
2010-10-26 14:40:00,20.11,20.11,20.07,20.07,24100.0,15.1604,15.1604,15.1302,15.1302,24100.0
2010-10-26 14:50:00,20.08,20.08,20.06,20.06,37700.0,15.1378,15.1378,15.1227,15.1227,37700.0
2010-10-26 15:00:00,20.07,20.13,20.06,20.12,61300.0,15.1302,15.1755,15.1227,15.1679,61300.0
2010-10-26 15:10:00,20.12,20.14,20.11,20.14,39900.0,15.1679,15.183,15.1604,15.183,39900.0
2010-10-26 15:20:00,20.14,20.16,20.13,20.13,38600.0,15.183,15.1981,15.1755,15.1755,38600.0
2010-10-26 15:30:00,20.14,20.14,20.11,20.11,36500.0,15.183,15.183,15.1604,15.1604,36500.0
2010-10-26 15:40:00,20.11,20.14,20.07,20.13,132100.0,15.1604,15.183,15.1302,15.1755,132100.0
2010-10-26 15:50:00,20.13,20.14,20.11,20.13,166000.0,15.1755,15.183,15.1604,15.1755,166000.0
2010-10-27 09:30:00,19.97,20.05,19.88,19.98,78000.0,15.0548,15.1152,14.987,15.0624,78000.0
2010-10-27 09:40:00,19.98,19.98,19.91,19.93,67400.0,15.0624,15.0624,15.0096,15.0247,67400.0
2010-10-27 09:50:00,19.93,19.96,19.76,19.81,135100.0,15.0247,15.0473,14.8965,14.9342,135100.0
2010-10-27 10:00:00,19.81,19.83,19.72,19.76,85500.0,14.9342,14.9493,14.8664,14.8965,85500.0
2010-10-27 10:10:00,19.75,19.81,19.75,19.78,53700.0,14.889,14.9342,14.889,14.9116,53700.0
2010-10-27 10:20:00,19.78,19.79,19.63,19.69,72200.0,14.9116,14.9191,14.7985,14.8438,72200.0
2010-10-27 10:30:00,19.69,19.75,19.67,19.75,40800.0,14.8438,14.889,14.8287,14.889,40800.0
2010-10-27 10:40:00,19.74,19.78,19.74,19.75,40700.0,14.8815,14.9116,14.8815,14.889,40700.0
2010-10-27 10:50:00,19.74,19.76,19.71,19.72,39700.0,14.8815,14.8965,14.8588,14.8664,39700.0
2010-10-27 11:00:00,19.72,19.74,19.65,19.65,48700.0,14.8664,14.8815,14.8136,14.8136,48700.0
2010-10-27 11:10:00,19.65,19.69,19.64,19.68,27800.0,14.8136,14.8438,14.8061,14.8362,27800.0
2010-10-27 11:20:00,19.68,19.69,19.65,19.69,22500.0,14.8362,14.8438,14.8136,14.8438,22500.0
2010-10-27 11:30:00,19.68,19.7,19.66,19.7,16300.0,14.8362,14.8513,14.8211,14.8513,16300.0
2010-10-27 11:40:00,19.7,19.74,19.69,19.74,28800.0,14.8513,14.8815,14.8438,14.8815,28800.0
2010-10-27 11:50:00,19.74,19.75,19.73,19.75,21100.0,14.8815,14.889,14.8739,14.889,21100.0
2010-10-27 12:00:00,19.75,19.77,19.74,19.75,49900.0,14.889,14.9041,14.8815,14.889,49900.0
2010-10-27 12:10:00,19.76,19.78,19.76,19.76,14700.0,14.8965,14.9116,14.8965,14.8965,14700.0
2010-10-27 12:20:00,19.77,19.77,19.75,19.76,9400.0,14.9041,14.9041,14.889,14.8965,9400.0
2010-10-27 12:30:00,19.75,19.76,19.71,19.71,27200.0,14.889,14.8965,14.8588,14.8588,27200.0
2010-10-27 12:40:00,19.71,19.72,19.66,19.66,27300.0,14.8588,14.8664,14.8211,14.8211,27300.0
2010-10-27 12:50:00,19.67,19.67,19.64,19.65,19300.0,14.8287,14.8287,14.8061,14.8136,19300.0
2010-10-27 13:00:00,19.65,19.66,19.64,19.65,25800.0,14.8136,14.8211,14.8061,14.8136,25800.0
2010-10-27 13:10:00,19.66,19.66,19.61,19.63,38500.0,14.8211,14.8211,14.7835,14.7985,38500.0
2010-10-27 13:20:00,19.62,19.67,19.62,19.66,20300.0,14.791,14.8287,14.791,14.8211,20300.0
2010-10-27 13:30:00,19.67,19.71,19.67,19.68,21100.0,14.8287,14.8588,14.8287,14.8362,21100.0
2010-10-27 13:40:00,19.68,19.69,19.66,19.68,17800.0,14.8362,14.8438,14.8211,14.8362,17800.0
2010-10-27 13:50:00,19.68,19.69,19.68,19.69,6600.0,14.8362,14.8438,14.8362,14.8438,6600.0
2010-10-27 14:00:00,19.68,19.72,19.68,19.72,18400.0,14.8362,14.8664,14.8362,14.8664,18400.0
2010-10-27 14:10:00,19.72,19.75,19.72,19.75,8400.0,14.8664,14.889,14.8664,14.889,8400.0
2010-10-27 14:20:00,19.75,19.75,19.73,19.74,49000.0,14.889,14.889,14.8739,14.8815,49000.0
2010-10-27 14:30:00,19.74,19.77,19.71,19.76,51900.0,14.8815,14.9041,14.8588,14.8965,51900.0
2010-10-27 14:40:00,19.77,19.8,19.77,19.79,31400.0,14.9041,14.9267,14.9041,14.9191,31400.0
2010-10-27 14:50:00,19.79,19.8,19.78,19.78,30300.0,14.9191,14.9267,14.9116,14.9116,30300.0
2010-10-27 15:00:00,19.78,19.8,19.78,19.79,31000.0,14.9116,14.9267,14.9116,14.9191,31000.0
2010-10-27 15:10:00,19.8,19.81,19.79,19.81,49700.0,14.9267,14.9342,14.9191,14.9342,49700.0
2010-10-27 15:20:00,19.81,19.86,19.8,19.86,41700.0,14.9342,14.9719,14.9267,14.9719,41700.0
2010-10-27 15:30:00,19.86,19.89,19.84,19.89,117600.0,14.9719,14.9945,14.9568,14.9945,117600.0
2010-10-27 15:40:00,19.88,19.92,19.84,19.84,239200.0,14.987,15.0172,14.9568,14.9568,239200.0
2010-10-27 15:50:00,19.84,19.92,19.84,19.9,284400.0,14.9568,15.0172,14.9568,15.0021,284400.0
2010-10-28 09:30:00,20.01,20.18,20.01,20.06,62500.0,15.085,15.2132,15.085,15.1227,62500.0
2010-10-28 09:40:00,20.07,20.11,19.96,19.97,46500.0,15.1302,15.1604,15.0473,15.0548,46500.0
2010-10-28 09:50:00,19.97,20.01,19.91,19.99,53200.0,15.0548,15.085,15.0096,15.0699,53200.0
2010-10-28 10:00:00,20.0,20.01,19.96,19.97,29600.0,15.0775,15.085,15.0473,15.0548,29600.0
2010-10-28 10:10:00,19.96,19.97,19.9,19.9,42500.0,15.0473,15.0548,15.0021,15.0021,42500.0
2010-10-28 10:20:00,19.9,19.91,19.8,19.81,54300.0,15.0021,15.0096,14.9267,14.9342,54300.0
2010-10-28 10:30:00,19.8,19.82,19.78,19.8,72400.0,14.9267,14.9418,14.9116,14.9267,72400.0
2010-10-28 10:40:00,19.8,19.87,19.8,19.83,24400.0,14.9267,14.9795,14.9267,14.9493,24400.0
2010-10-28 10:50:00,19.83,19.87,19.83,19.86,15600.0,14.9493,14.9795,14.9493,14.9719,15600.0
2010-10-28 11:00:00,19.87,19.91,19.86,19.91,31900.0,14.9795,15.0096,14.9719,15.0096,31900.0
2010-10-28 11:10:00,19.92,19.94,19.88,19.91,58000.0,15.0172,15.0322,14.987,15.0096,58000.0
2010-10-28 11:20:00,19.91,19.95,19.9,19.95,18900.0,15.0096,15.0398,15.0021,15.0398,18900.0
2010-10-28 11:30:00,19.94,19.95,19.89,19.91,21600.0,15.0322,15.0398,14.9945,15.0096,21600.0
2010-10-28 11:40:00,19.91,19.92,19.91,19.91,16000.0,15.0096,15.0172,15.0096,15.0096,16000.0
2010-10-28 11:50:00,19.91,19.92,19.9,19.91,12600.0,15.0096,15.0172,15.0021,15.0096,12600.0
2010-10-28 12:00:00,19.9,19.91,19.86,19.86,37600.0,15.0021,15.0096,14.9719,14.9719,37600.0
2010-10-28 12:10:00,19.87,19.89,19.86,19.87,13700.0,14.9795,14.9945,14.9719,14.9795,13700.0
2010-10-28 12:20:00,19.87,19.88,19.82,19.82,11300.0,14.9795,14.987,14.9418,14.9418,11300.0
2010-10-28 12:30:00,19.82,19.85,19.81,19.84,10000.0,14.9418,14.9644,14.9342,14.9568,10000.0
2010-10-28 12:40:00,19.83,19.84,19.79,19.81,21900.0,14.9493,14.9568,14.9191,14.9342,21900.0
2010-10-28 12:50:00,19.8,19.81,19.78,19.78,10300.0,14.9267,14.9342,14.9116,14.9116,10300.0
2010-10-28 13:00:00,19.79,19.83,19.79,19.82,13000.0,14.9191,14.9493,14.9191,14.9418,13000.0
2010-10-28 13:10:00,19.82,19.88,19.82,19.84,37300.0,14.9418,14.987,14.9418,14.9568,37300.0
2010-10-28 13:20:00,19.84,19.84,19.78,19.81,13800.0,14.9568,14.9568,14.9116,14.9342,13800.0
2010-10-28 13:30:00,19.8,19.82,19.79,19.81,18600.0,14.9267,14.9418,14.9191,14.9342,18600.0
2010-10-28 13:40:00,19.81,19.82,19.78,19.81,13000.0,14.9342,14.9418,14.9116,14.9342,13000.0
2010-10-28 13:50:00,19.81,19.86,19.81,19.86,19800.0,14.9342,14.9719,14.9342,14.9719,19800.0
2010-10-28 14:00:00,19.85,19.87,19.79,19.8,67600.0,14.9644,14.9795,14.9191,14.9267,67600.0
2010-10-28 14:10:00,19.8,19.8,19.77,19.78,18600.0,14.9267,14.9267,14.9041,14.9116,18600.0
2010-10-28 14:20:00,19.77,19.77,19.74,19.74,83000.0,14.9041,14.9041,14.8815,14.8815,83000.0
2010-10-28 14:30:00,19.73,19.78,19.73,19.77,68700.0,14.8739,14.9116,14.8739,14.9041,68700.0
2010-10-28 14:40:00,19.78,19.81,19.74,19.76,156400.0,14.9116,14.9342,14.8815,14.8965,156400.0
2010-10-28 14:50:00,19.76,19.81,19.76,19.8,112600.0,14.8965,14.9342,14.8965,14.9267,112600.0
2010-10-28 15:00:00,19.8,19.81,19.78,19.8,41200.0,14.9267,14.9342,14.9116,14.9267,41200.0
2010-10-28 15:10:00,19.8,19.81,19.79,19.79,75400.0,14.9267,14.9342,14.9191,14.9191,75400.0
2010-10-28 15:20:00,19.79,19.8,19.73,19.77,132400.0,14.9191,14.9267,14.8739,14.9041,132400.0
2010-10-28 15:30:00,19.78,19.82,19.77,19.8,85000.0,14.9116,14.9418,14.9041,14.9267,85000.0
2010-10-28 15:40:00,19.8,19.81,19.78,19.8,123700.0,14.9267,14.9342,14.9116,14.9267,123700.0
2010-10-28 15:50:00,19.79,19.81,19.78,19.8,305100.0,14.9191,14.9342,14.9116,14.9267,305100.0
2010-10-29 09:30:00,19.75,19.82,19.75,19.81,48600.0,14.889,14.9418,14.889,14.9342,48600.0
2010-10-29 09:40:00,19.8,19.85,19.76,19.82,50700.0,14.9267,14.9644,14.8965,14.9418,50700.0
2010-10-29 09:50:00,19.82,19.85,19.78,19.82,45100.0,14.9418,14.9644,14.9116,14.9418,45100.0
2010-10-29 10:00:00,19.81,19.86,19.79,19.84,51200.0,14.9342,14.9719,14.9191,14.9568,51200.0
2010-10-29 10:10:00,19.85,19.86,19.8,19.82,49500.0,14.9644,14.9719,14.9267,14.9418,49500.0
2010-10-29 10:20:00,19.83,19.92,19.83,19.89,43400.0,14.9493,15.0172,14.9493,14.9945,43400.0
2010-10-29 10:30:00,19.89,19.92,19.89,19.91,27500.0,14.9945,15.0172,14.9945,15.0096,27500.0
2010-10-29 10:40:00,19.9,19.91,19.84,19.86,62500.0,15.0021,15.0096,14.9568,14.9719,62500.0
2010-10-29 10:50:00,19.86,19.98,19.85,19.98,40700.0,14.9719,15.0624,14.9644,15.0624,40700.0
2010-10-29 11:00:00,19.98,20.0,19.97,19.99,53200.0,15.0624,15.0775,15.0548,15.0699,53200.0
2010-10-29 11:10:00,20.0,20.02,19.95,19.97,104500.0,15.0775,15.0925,15.0398,15.0548,104500.0
2010-10-29 11:20:00,19.98,20.0,19.96,19.96,388200.0,15.0624,15.0775,15.0473,15.0473,388200.0
2010-10-29 11:30:00,19.96,19.97,19.85,19.9,26400.0,15.0473,15.0548,14.9644,15.0021,26400.0
2010-10-29 11:40:00,19.9,19.91,19.86,19.88,20600.0,15.0021,15.0096,14.9719,14.987,20600.0
2010-10-29 11:50:00,19.88,19.91,19.85,19.85,22900.0,14.987,15.0096,14.9644,14.9644,22900.0
2010-10-29 12:00:00,19.86,19.88,19.86,19.87,5700.0,14.9719,14.987,14.9719,14.9795,5700.0
2010-10-29 12:10:00,19.88,19.91,19.87,19.9,28700.0,14.987,15.0096,14.9795,15.0021,28700.0
2010-10-29 12:20:00,19.9,19.92,19.84,19.87,29000.0,15.0021,15.0172,14.9568,14.9795,29000.0
2010-10-29 12:30:00,19.87,19.89,19.84,19.89,24600.0,14.9795,14.9945,14.9568,14.9945,24600.0
2010-10-29 12:40:00,19.9,19.9,19.88,19.9,12900.0,15.0021,15.0021,14.987,15.0021,12900.0
2010-10-29 12:50:00,19.91,19.92,19.9,19.92,9800.0,15.0096,15.0172,15.0021,15.0172,9800.0
2010-10-29 13:00:00,19.93,19.94,19.92,19.92,17100.0,15.0247,15.0322,15.0172,15.0172,17100.0
2010-10-29 13:10:00,19.92,19.93,19.91,19.91,10600.0,15.0172,15.0247,15.0096,15.0096,10600.0
2010-10-29 13:20:00,19.92,19.94,19.92,19.93,10100.0,15.0172,15.0322,15.0172,15.0247,10100.0
2010-10-29 13:30:00,19.94,19.96,19.92,19.93,16800.0,15.0322,15.0473,15.0172,15.0247,16800.0
2010-10-29 13:40:00,19.93,19.95,19.92,19.93,23100.0,15.0247,15.0398,15.0172,15.0247,23100.0
2010-10-29 13:50:00,19.93,19.94,19.93,19.93,21500.0,15.0247,15.0322,15.0247,15.0247,21500.0
2010-10-29 14:00:00,19.93,19.93,19.92,19.93,20400.0,15.0247,15.0247,15.0172,15.0247,20400.0
2010-10-29 14:10:00,19.93,19.93,19.92,19.93,7600.0,15.0247,15.0247,15.0172,15.0247,7600.0
2010-10-29 14:20:00,19.93,19.95,19.92,19.93,23300.0,15.0247,15.0398,15.0172,15.0247,23300.0
2010-10-29 14:30:00,19.93,19.93,19.92,19.92,9100.0,15.0247,15.0247,15.0172,15.0172,9100.0
2010-10-29 14:40:00,19.93,19.94,19.92,19.93,56700.0,15.0247,15.0322,15.0172,15.0247,56700.0
2010-10-29 14:50:00,19.92,19.93,19.91,19.92,38400.0,15.0172,15.0247,15.0096,15.0172,38400.0
2010-10-29 15:00:00,19.92,19.93,19.89,19.92,67300.0,15.0172,15.0247,14.9945,15.0172,67300.0
2010-10-29 15:10:00,19.92,19.94,19.88,19.89,72600.0,15.0172,15.0322,14.987,14.9945,72600.0
2010-10-29 15:20:00,19.88,19.92,19.88,19.91,164200.0,14.987,15.0172,14.987,15.0096,164200.0
2010-10-29 15:30:00,19.91,19.93,19.89,19.89,143400.0,15.0096,15.0247,14.9945,14.9945,143400.0
2010-10-29 15:40:00,19.89,19.9,19.89,19.89,102600.0,14.9945,15.0021,14.9945,14.9945,102600.0
2010-10-29 15:50:00,19.89,19.9,19.89,19.89,152800.0,14.9945,15.0021,14.9945,14.9945,152800.0
2010-11-01 09:30:00,20.0,20.0,19.95,19.97,34500.0,15.0775,15.0775,15.0398,15.0548,34500.0
2010-11-01 09:40:00,19.97,20.0,19.96,19.99,63000.0,15.0548,15.0775,15.0473,15.0699,63000.0
2010-11-01 09:50:00,19.99,20.0,19.95,20.0,25300.0,15.0699,15.0775,15.0398,15.0775,25300.0
2010-11-01 10:00:00,20.0,20.03,19.97,19.97,52700.0,15.0775,15.1001,15.0548,15.0548,52700.0
2010-11-01 10:10:00,19.97,20.01,19.97,19.98,24400.0,15.0548,15.085,15.0548,15.0624,24400.0
2010-11-01 10:20:00,19.98,19.99,19.92,19.93,22400.0,15.0624,15.0699,15.0172,15.0247,22400.0
2010-11-01 10:30:00,19.94,19.95,19.92,19.94,19700.0,15.0322,15.0398,15.0172,15.0322,19700.0
2010-11-01 10:40:00,19.94,19.97,19.93,19.97,17800.0,15.0322,15.0548,15.0247,15.0548,17800.0
2010-11-01 10:50:00,19.97,19.98,19.94,19.95,15900.0,15.0548,15.0624,15.0322,15.0398,15900.0
2010-11-01 11:00:00,19.95,19.99,19.91,19.99,54000.0,15.0398,15.0699,15.0096,15.0699,54000.0
2010-11-01 11:10:00,19.99,20.01,19.96,19.98,40600.0,15.0699,15.085,15.0473,15.0624,40600.0
2010-11-01 11:20:00,19.98,20.01,19.97,20.0,26500.0,15.0624,15.085,15.0548,15.0775,26500.0
2010-11-01 11:30:00,20.0,20.01,19.96,19.97,44700.0,15.0775,15.085,15.0473,15.0548,44700.0
2010-11-01 11:40:00,19.97,19.99,19.94,19.95,44900.0,15.0548,15.0699,15.0322,15.0398,44900.0
2010-11-01 11:50:00,19.95,19.95,19.92,19.92,36200.0,15.0398,15.0398,15.0172,15.0172,36200.0
2010-11-01 12:00:00,19.93,19.95,19.92,19.92,70100.0,15.0247,15.0398,15.0172,15.0172,70100.0
2010-11-01 12:10:00,19.92,19.92,19.89,19.89,14700.0,15.0172,15.0172,14.9945,14.9945,14700.0
2010-11-01 12:20:00,19.89,19.93,19.88,19.92,60000.0,14.9945,15.0247,14.987,15.0172,60000.0
2010-11-01 12:30:00,19.92,19.98,19.92,19.96,108800.0,15.0172,15.0624,15.0172,15.0473,108800.0
2010-11-01 12:40:00,19.96,20.0,19.94,19.98,79800.0,15.0473,15.0775,15.0322,15.0624,79800.0
2010-11-01 12:50:00,19.98,19.98,19.88,19.89,22700.0,15.0624,15.0624,14.987,14.9945,22700.0
2010-11-01 13:00:00,19.88,19.88,19.85,19.86,30900.0,14.987,14.987,14.9644,14.9719,30900.0
2010-11-01 13:10:00,19.86,19.87,19.83,19.83,12700.0,14.9719,14.9795,14.9493,14.9493,12700.0
2010-11-01 13:20:00,19.83,19.84,19.8,19.8,25600.0,14.9493,14.9568,14.9267,14.9267,25600.0
2010-11-01 13:30:00,19.8,19.83,19.8,19.82,20700.0,14.9267,14.9493,14.9267,14.9418,20700.0
2010-11-01 13:40:00,19.82,19.83,19.81,19.82,16900.0,14.9418,14.9493,14.9342,14.9418,16900.0
2010-11-01 13:50:00,19.83,19.84,19.81,19.82,18700.0,14.9493,14.9568,14.9342,14.9418,18700.0
2010-11-01 14:00:00,19.81,19.81,19.78,19.8,37000.0,14.9342,14.9342,14.9116,14.9267,37000.0
2010-11-01 14:10:00,19.8,19.81,19.78,19.8,47700.0,14.9267,14.9342,14.9116,14.9267,47700.0
2010-11-01 14:20:00,19.81,19.82,19.79,19.79,32900.0,14.9342,14.9418,14.9191,14.9191,32900.0
2010-11-01 14:30:00,19.79,19.79,19.76,19.76,16100.0,14.9191,14.9191,14.8965,14.8965,16100.0
2010-11-01 14:40:00,19.76,19.77,19.75,19.76,20700.0,14.8965,14.9041,14.889,14.8965,20700.0
2010-11-01 14:50:00,19.76,19.77,19.75,19.76,23700.0,14.8965,14.9041,14.889,14.8965,23700.0
2010-11-01 15:00:00,19.77,19.77,19.69,19.69,100700.0,14.9041,14.9041,14.8438,14.8438,100700.0
2010-11-01 15:10:00,19.69,19.69,19.63,19.66,51400.0,14.8438,14.8438,14.7985,14.8211,51400.0
2010-11-01 15:20:00,19.66,19.7,19.64,19.69,73100.0,14.8211,14.8513,14.8061,14.8438,73100.0
2010-11-01 15:30:00,19.7,19.72,19.67,19.71,119300.0,14.8513,14.8664,14.8287,14.8588,119300.0
2010-11-01 15:40:00,19.71,19.77,19.71,19.71,160400.0,14.8588,14.9041,14.8588,14.8588,160400.0
2010-11-01 15:50:00,19.72,19.75,19.72,19.74,189500.0,14.8664,14.889,14.8664,14.8815,189500.0
2010-11-02 09:30:00,19.88,19.95,19.78,19.85,40700.0,14.987,15.0398,14.9116,14.9644,40700.0
2010-11-02 09:40:00,19.85,19.96,19.83,19.95,30900.0,14.9644,15.0473,14.9493,15.0398,30900.0
2010-11-02 09:50:00,19.95,19.98,19.86,19.86,48200.0,15.0398,15.0624,14.9719,14.9719,48200.0
2010-11-02 10:00:00,19.86,19.89,19.85,19.86,33900.0,14.9719,14.9945,14.9644,14.9719,33900.0
2010-11-02 10:10:00,19.86,19.89,19.84,19.88,45800.0,14.9719,14.9945,14.9568,14.987,45800.0
2010-11-02 10:20:00,19.88,19.88,19.84,19.85,30600.0,14.987,14.987,14.9568,14.9644,30600.0
2010-11-02 10:30:00,19.86,19.86,19.79,19.81,36100.0,14.9719,14.9719,14.9191,14.9342,36100.0
2010-11-02 10:40:00,19.82,19.82,19.8,19.8,26400.0,14.9418,14.9418,14.9267,14.9267,26400.0
2010-11-02 10:50:00,19.8,19.82,19.78,19.81,39400.0,14.9267,14.9418,14.9116,14.9342,39400.0
2010-11-02 11:00:00,19.81,19.83,19.81,19.83,16000.0,14.9342,14.9493,14.9342,14.9493,16000.0
2010-11-02 11:10:00,19.83,19.84,19.8,19.8,45800.0,14.9493,14.9568,14.9267,14.9267,45800.0
2010-11-02 11:20:00,19.81,19.85,19.81,19.84,27400.0,14.9342,14.9644,14.9342,14.9568,27400.0
2010-11-02 11:30:00,19.85,19.85,19.82,19.82,13500.0,14.9644,14.9644,14.9418,14.9418,13500.0
2010-11-02 11:40:00,19.82,19.83,19.8,19.81,27200.0,14.9418,14.9493,14.9267,14.9342,27200.0
2010-11-02 11:50:00,19.8,19.81,19.78,19.79,18700.0,14.9267,14.9342,14.9116,14.9191,18700.0
2010-11-02 12:00:00,19.8,19.82,19.78,19.81,31500.0,14.9267,14.9418,14.9116,14.9342,31500.0
2010-11-02 12:10:00,19.81,19.82,19.8,19.8,20500.0,14.9342,14.9418,14.9267,14.9267,20500.0
2010-11-02 12:20:00,19.8,19.81,19.8,19.8,16100.0,14.9267,14.9342,14.9267,14.9267,16100.0
2010-11-02 12:30:00,19.8,19.81,19.78,19.8,16100.0,14.9267,14.9342,14.9116,14.9267,16100.0
2010-11-02 12:40:00,19.8,19.81,19.8,19.8,5600.0,14.9267,14.9342,14.9267,14.9267,5600.0
2010-11-02 12:50:00,19.8,19.81,19.8,19.8,12900.0,14.9267,14.9342,14.9267,14.9267,12900.0
2010-11-02 13:00:00,19.81,19.82,19.8,19.81,21200.0,14.9342,14.9418,14.9267,14.9342,21200.0
2010-11-02 13:10:00,19.82,19.82,19.81,19.81,8900.0,14.9418,14.9418,14.9342,14.9342,8900.0
2010-11-02 13:20:00,19.81,19.82,19.8,19.8,16800.0,14.9342,14.9418,14.9267,14.9267,16800.0
2010-11-02 13:30:00,19.81,19.81,19.8,19.8,4900.0,14.9342,14.9342,14.9267,14.9267,4900.0
2010-11-02 13:40:00,19.8,19.81,19.8,19.81,24500.0,14.9267,14.9342,14.9267,14.9342,24500.0
2010-11-02 13:50:00,19.8,19.81,19.8,19.8,5800.0,14.9267,14.9342,14.9267,14.9267,5800.0
2010-11-02 14:00:00,19.8,19.81,19.8,19.8,6900.0,14.9267,14.9342,14.9267,14.9267,6900.0
2010-11-02 14:10:00,19.8,19.85,19.8,19.85,51200.0,14.9267,14.9644,14.9267,14.9644,51200.0
2010-11-02 14:20:00,19.85,19.85,19.84,19.85,6100.0,14.9644,14.9644,14.9568,14.9644,6100.0
2010-11-02 14:30:00,19.85,19.87,19.83,19.84,49400.0,14.9644,14.9795,14.9493,14.9568,49400.0
2010-11-02 14:40:00,19.84,19.85,19.83,19.83,19300.0,14.9568,14.9644,14.9493,14.9493,19300.0
2010-11-02 14:50:00,19.83,19.84,19.81,19.81,24800.0,14.9493,14.9568,14.9342,14.9342,24800.0
2010-11-02 15:00:00,19.82,19.83,19.8,19.8,36500.0,14.9418,14.9493,14.9267,14.9267,36500.0
2010-11-02 15:10:00,19.8,19.81,19.8,19.8,25100.0,14.9267,14.9342,14.9267,14.9267,25100.0
2010-11-02 15:20:00,19.8,19.81,19.79,19.79,61000.0,14.9267,14.9342,14.9191,14.9191,61000.0
2010-11-02 15:30:00,19.79,19.85,19.79,19.84,73100.0,14.9191,14.9644,14.9191,14.9568,73100.0
2010-11-02 15:40:00,19.85,19.9,19.84,19.89,92400.0,14.9644,15.0021,14.9568,14.9945,92400.0
2010-11-02 15:50:00,19.89,19.91,19.86,19.9,445500.0,14.9945,15.0096,14.9719,15.0021,445500.0
2010-11-03 09:30:00,19.97,20.04,19.91,20.03,41200.0,15.0548,15.1076,15.0096,15.1001,41200.0
2010-11-03 09:40:00,20.02,20.04,19.92,20.04,45700.0,15.0925,15.1076,15.0172,15.1076,45700.0
2010-11-03 09:50:00,20.03,20.1,20.03,20.07,40300.0,15.1001,15.1528,15.1001,15.1302,40300.0
2010-11-03 10:00:00,20.08,20.11,20.08,20.1,28400.0,15.1378,15.1604,15.1378,15.1528,28400.0
2010-11-03 10:10:00,20.1,20.14,20.09,20.14,57600.0,15.1528,15.183,15.1453,15.183,57600.0
2010-11-03 10:20:00,20.14,20.14,20.06,20.07,47000.0,15.183,15.183,15.1227,15.1302,47000.0
2010-11-03 10:30:00,20.08,20.08,20.03,20.05,41400.0,15.1378,15.1378,15.1001,15.1152,41400.0
2010-11-03 10:40:00,20.04,20.05,19.98,19.99,48100.0,15.1076,15.1152,15.0624,15.0699,48100.0
2010-11-03 10:50:00,20.0,20.0,19.99,19.99,11300.0,15.0775,15.0775,15.0699,15.0699,11300.0
2010-11-03 11:00:00,19.99,20.0,19.92,19.92,25600.0,15.0699,15.0775,15.0172,15.0172,25600.0
2010-11-03 11:10:00,19.92,19.92,19.89,19.9,33800.0,15.0172,15.0172,14.9945,15.0021,33800.0
2010-11-03 11:20:00,19.9,19.94,19.9,19.91,14600.0,15.0021,15.0322,15.0021,15.0096,14600.0
2010-11-03 11:30:00,19.92,19.93,19.9,19.92,14000.0,15.0172,15.0247,15.0021,15.0172,14000.0
2010-11-03 11:40:00,19.93,19.95,19.92,19.93,11100.0,15.0247,15.0398,15.0172,15.0247,11100.0
2010-11-03 11:50:00,19.94,19.95,19.93,19.94,14000.0,15.0322,15.0398,15.0247,15.0322,14000.0
2010-11-03 12:00:00,19.94,19.95,19.89,19.89,18600.0,15.0322,15.0398,14.9945,14.9945,18600.0
2010-11-03 12:10:00,19.89,19.91,19.89,19.91,15200.0,14.9945,15.0096,14.9945,15.0096,15200.0
2010-11-03 12:20:00,19.9,19.91,19.88,19.88,13400.0,15.0021,15.0096,14.987,14.987,13400.0
2010-11-03 12:30:00,19.89,19.95,19.88,19.9,32500.0,14.9945,15.0398,14.987,15.0021,32500.0
2010-11-03 12:40:00,19.89,19.9,19.88,19.88,6100.0,14.9945,15.0021,14.987,14.987,6100.0
2010-11-03 12:50:00,19.88,19.89,19.88,19.89,25000.0,14.987,14.9945,14.987,14.9945,25000.0
2010-11-03 13:00:00,19.89,19.91,19.88,19.9,15600.0,14.9945,15.0096,14.987,15.0021,15600.0
2010-11-03 13:10:00,19.9,19.91,19.89,19.89,16900.0,15.0021,15.0096,14.9945,14.9945,16900.0
2010-11-03 13:20:00,19.89,19.9,19.88,19.88,8700.0,14.9945,15.0021,14.987,14.987,8700.0
2010-11-03 13:30:00,19.88,19.91,19.88,19.9,13300.0,14.987,15.0096,14.987,15.0021,13300.0
2010-11-03 13:40:00,19.9,19.91,19.89,19.91,13700.0,15.0021,15.0096,14.9945,15.0096,13700.0
2010-11-03 13:50:00,19.91,19.93,19.89,19.92,62100.0,15.0096,15.0247,14.9945,15.0172,62100.0
2010-11-03 14:00:00,19.92,19.93,19.87,19.87,35400.0,15.0172,15.0247,14.9795,14.9795,35400.0
2010-11-03 14:10:00,19.87,19.95,19.8,19.88,117100.0,14.9795,15.0398,14.9267,14.987,117100.0
2010-11-03 14:20:00,19.88,19.96,19.77,19.81,95500.0,14.987,15.0473,14.9041,14.9342,95500.0
2010-11-03 14:30:00,19.8,19.85,19.74,19.82,45700.0,14.9267,14.9644,14.8815,14.9418,45700.0
2010-11-03 14:40:00,19.82,19.88,19.79,19.85,63400.0,14.9418,14.987,14.9191,14.9644,63400.0
2010-11-03 14:50:00,19.85,19.91,19.84,19.91,43400.0,14.9644,15.0096,14.9568,15.0096,43400.0
2010-11-03 15:00:00,19.91,19.95,19.9,19.94,36600.0,15.0096,15.0398,15.0021,15.0322,36600.0
2010-11-03 15:10:00,19.94,19.96,19.92,19.93,35200.0,15.0322,15.0473,15.0172,15.0247,35200.0
2010-11-03 15:20:00,19.93,19.93,19.87,19.89,46300.0,15.0247,15.0247,14.9795,14.9945,46300.0
2010-11-03 15:30:00,19.89,19.92,19.85,19.92,78900.0,14.9945,15.0172,14.9644,15.0172,78900.0
2010-11-03 15:40:00,19.91,19.99,19.89,19.98,177800.0,15.0096,15.0699,14.9945,15.0624,177800.0
2010-11-03 15:50:00,19.97,20.05,19.97,20.05,265300.0,15.0548,15.1152,15.0548,15.1152,265300.0
2010-11-04 09:30:00,19.99,20.0,19.62,19.95,259200.0,15.0699,15.0775,14.791,15.0398,259200.0
2010-11-04 09:40:00,19.96,20.09,19.95,20.07,96700.0,15.0473,15.1453,15.0398,15.1302,96700.0
2010-11-04 09:50:00,20.05,20.06,19.94,19.94,181800.0,15.1152,15.1227,15.0322,15.0322,181800.0
2010-11-04 10:00:00,19.94,19.96,19.81,19.82,222100.0,15.0322,15.0473,14.9342,14.9418,222100.0
2010-11-04 10:10:00,19.81,19.82,19.71,19.72,184100.0,14.9342,14.9418,14.8588,14.8664,184100.0
2010-11-04 10:20:00,19.72,19.87,19.71,19.86,68400.0,14.8664,14.9795,14.8588,14.9719,68400.0
2010-11-04 10:30:00,19.86,19.86,19.7,19.8,107300.0,14.9719,14.9719,14.8513,14.9267,107300.0
2010-11-04 10:40:00,19.8,19.8,19.7,19.7,88800.0,14.9267,14.9267,14.8513,14.8513,88800.0
2010-11-04 10:50:00,19.71,19.71,19.68,19.7,113400.0,14.8588,14.8588,14.8362,14.8513,113400.0
2010-11-04 11:00:00,19.71,19.78,19.63,19.64,149600.0,14.8588,14.9116,14.7985,14.8061,149600.0
2010-11-04 11:10:00,19.63,19.68,19.61,19.63,235300.0,14.7985,14.8362,14.7835,14.7985,235300.0
2010-11-04 11:20:00,19.63,19.73,19.62,19.73,197400.0,14.7985,14.8739,14.791,14.8739,197400.0
2010-11-04 11:30:00,19.73,19.76,19.66,19.75,148500.0,14.8739,14.8965,14.8211,14.889,148500.0
2010-11-04 11:40:00,19.75,19.75,19.69,19.73,148700.0,14.889,14.889,14.8438,14.8739,148700.0
2010-11-04 11:50:00,19.73,19.76,19.7,19.75,58300.0,14.8739,14.8965,14.8513,14.889,58300.0
2010-11-04 12:00:00,19.75,19.76,19.74,19.75,25700.0,14.889,14.8965,14.8815,14.889,25700.0
2010-11-04 12:10:00,19.75,19.75,19.74,19.74,26900.0,14.889,14.889,14.8815,14.8815,26900.0
2010-11-04 12:20:00,19.75,19.76,19.72,19.74,96300.0,14.889,14.8965,14.8664,14.8815,96300.0
2010-11-04 12:30:00,19.74,19.78,19.72,19.75,83600.0,14.8815,14.9116,14.8664,14.889,83600.0
2010-11-04 12:40:00,19.76,19.76,19.71,19.74,52300.0,14.8965,14.8965,14.8588,14.8815,52300.0
2010-11-04 12:50:00,19.74,19.76,19.73,19.76,22500.0,14.8815,14.8965,14.8739,14.8965,22500.0
2010-11-04 13:00:00,19.76,19.79,19.75,19.78,69300.0,14.8965,14.9191,14.889,14.9116,69300.0
2010-11-04 13:10:00,19.78,19.81,19.77,19.8,71800.0,14.9116,14.9342,14.9041,14.9267,71800.0
2010-11-04 13:20:00,19.81,19.84,19.8,19.84,32200.0,14.9342,14.9568,14.9267,14.9568,32200.0
2010-11-04 13:30:00,19.84,19.87,19.84,19.87,34100.0,14.9568,14.9795,14.9568,14.9795,34100.0
2010-11-04 13:40:00,19.86,19.86,19.85,19.85,24900.0,14.9719,14.9719,14.9644,14.9644,24900.0
2010-11-04 13:50:00,19.85,19.86,19.82,19.86,59100.0,14.9644,14.9719,14.9418,14.9719,59100.0
2010-11-04 14:00:00,19.86,19.87,19.82,19.85,46700.0,14.9719,14.9795,14.9418,14.9644,46700.0
2010-11-04 14:10:00,19.86,19.87,19.85,19.86,28900.0,14.9719,14.9795,14.9644,14.9719,28900.0
2010-11-04 14:20:00,19.86,19.87,19.84,19.86,43500.0,14.9719,14.9795,14.9568,14.9719,43500.0
2010-11-04 14:30:00,19.86,19.87,19.82,19.82,30100.0,14.9719,14.9795,14.9418,14.9418,30100.0
2010-11-04 14:40:00,19.82,19.86,19.8,19.85,55900.0,14.9418,14.9719,14.9267,14.9644,55900.0
2010-11-04 14:50:00,19.86,19.87,19.83,19.86,55200.0,14.9719,14.9795,14.9493,14.9719,55200.0
2010-11-04 15:00:00,19.86,19.88,19.86,19.88,55100.0,14.9719,14.987,14.9719,14.987,55100.0
2010-11-04 15:10:00,19.87,19.88,19.86,19.88,113300.0,14.9795,14.987,14.9719,14.987,113300.0
2010-11-04 15:20:00,19.87,19.9,19.86,19.9,68500.0,14.9795,15.0021,14.9719,15.0021,68500.0
2010-11-04 15:30:00,19.89,19.9,19.85,19.85,111700.0,14.9945,15.0021,14.9644,14.9644,111700.0
2010-11-04 15:40:00,19.85,19.88,19.83,19.87,135300.0,14.9644,14.987,14.9493,14.9795,135300.0
2010-11-04 15:50:00,19.88,19.92,19.87,19.92,260600.0,14.987,15.0172,14.9795,15.0172,260600.0
2010-11-05 09:30:00,19.97,20.11,19.8,19.94,207900.0,15.0548,15.1604,14.9267,15.0322,207900.0
2010-11-05 09:40:00,19.94,20.12,19.94,20.08,81700.0,15.0322,15.1679,15.0322,15.1378,81700.0
2010-11-05 09:50:00,20.08,20.23,20.06,20.23,61900.0,15.1378,15.2509,15.1227,15.2509,61900.0
2010-11-05 10:00:00,20.22,20.25,20.2,20.24,72900.0,15.2433,15.2659,15.2282,15.2584,72900.0
2010-11-05 10:10:00,20.24,20.25,20.23,20.25,139300.0,15.2584,15.2659,15.2509,15.2659,139300.0
2010-11-05 10:20:00,20.24,20.29,20.24,20.29,78900.0,15.2584,15.2961,15.2584,15.2961,78900.0
2010-11-05 10:30:00,20.28,20.32,20.28,20.31,81100.0,15.2885,15.3187,15.2885,15.3112,81100.0
2010-11-05 10:40:00,20.31,20.31,20.26,20.31,94500.0,15.3112,15.3112,15.2735,15.3112,94500.0
2010-11-05 10:50:00,20.31,20.35,20.3,20.34,58400.0,15.3112,15.3413,15.3036,15.3338,58400.0
2010-11-05 11:00:00,20.34,20.34,20.22,20.22,78200.0,15.3338,15.3338,15.2433,15.2433,78200.0
2010-11-05 11:10:00,20.22,20.23,20.19,20.2,124500.0,15.2433,15.2509,15.2207,15.2282,124500.0
2010-11-05 11:20:00,20.19,20.22,20.19,20.21,53500.0,15.2207,15.2433,15.2207,15.2358,53500.0
2010-11-05 11:30:00,20.22,20.22,20.21,20.22,61500.0,15.2433,15.2433,15.2358,15.2433,61500.0
2010-11-05 11:40:00,20.22,20.22,20.18,20.19,50800.0,15.2433,15.2433,15.2132,15.2207,50800.0
2010-11-05 11:50:00,20.18,20.19,20.11,20.13,61600.0,15.2132,15.2207,15.1604,15.1755,61600.0
2010-11-05 12:00:00,20.12,20.13,19.98,20.0,165100.0,15.1679,15.1755,15.0624,15.0775,165100.0
2010-11-05 12:10:00,20.0,20.25,19.94,19.95,422800.0,15.0775,15.2659,15.0322,15.0398,422800.0
2010-11-05 12:20:00,19.95,19.96,19.83,19.83,111400.0,15.0398,15.0473,14.9493,14.9493,111400.0
2010-11-05 12:30:00,19.83,19.91,19.81,19.85,100400.0,14.9493,15.0096,14.9342,14.9644,100400.0
2010-11-05 12:40:00,19.85,19.89,19.83,19.89,83200.0,14.9644,14.9945,14.9493,14.9945,83200.0
2010-11-05 12:50:00,19.89,19.93,19.87,19.87,47800.0,14.9945,15.0247,14.9795,14.9795,47800.0
2010-11-05 13:00:00,19.88,19.88,19.83,19.86,50100.0,14.987,14.987,14.9493,14.9719,50100.0
2010-11-05 13:10:00,19.86,19.87,19.86,19.87,41400.0,14.9719,14.9795,14.9719,14.9795,41400.0
2010-11-05 13:20:00,19.87,19.9,19.86,19.9,56700.0,14.9795,15.0021,14.9719,15.0021,56700.0
2010-11-05 13:30:00,19.9,19.94,19.9,19.94,12000.0,15.0021,15.0322,15.0021,15.0322,12000.0
2010-11-05 13:40:00,19.93,19.97,19.93,19.97,22300.0,15.0247,15.0548,15.0247,15.0548,22300.0
2010-11-05 13:50:00,19.97,20.0,19.96,19.98,46500.0,15.0548,15.0775,15.0473,15.0624,46500.0
2010-11-05 14:00:00,19.99,19.99,19.95,19.95,57400.0,15.0699,15.0699,15.0398,15.0398,57400.0
2010-11-05 14:10:00,19.96,20.02,19.95,20.01,38600.0,15.0473,15.0925,15.0398,15.085,38600.0
2010-11-05 14:20:00,20.01,20.02,20.0,20.0,24900.0,15.085,15.0925,15.0775,15.0775,24900.0
2010-11-05 14:30:00,20.0,20.07,20.0,20.06,87200.0,15.0775,15.1302,15.0775,15.1227,87200.0
2010-11-05 14:40:00,20.07,20.11,20.07,20.11,106800.0,15.1302,15.1604,15.1302,15.1604,106800.0
2010-11-05 14:50:00,20.11,20.13,20.08,20.08,278500.0,15.1604,15.1755,15.1378,15.1378,278500.0
2010-11-05 15:00:00,20.08,20.09,20.04,20.06,65300.0,15.1378,15.1453,15.1076,15.1227,65300.0
2010-11-05 15:10:00,20.06,20.09,20.03,20.06,63800.0,15.1227,15.1453,15.1001,15.1227,63800.0
2010-11-05 15:20:00,20.07,20.07,20.03,20.04,59500.0,15.1302,15.1302,15.1001,15.1076,59500.0
2010-11-05 15:30:00,20.04,20.15,20.04,20.13,85400.0,15.1076,15.1905,15.1076,15.1755,85400.0
2010-11-05 15:40:00,20.13,20.15,20.08,20.12,111100.0,15.1755,15.1905,15.1378,15.1679,111100.0
2010-11-05 15:50:00,20.12,20.15,20.09,20.1,361200.0,15.1679,15.1905,15.1453,15.1528,361200.0
2010-11-08 09:30:00,20.25,20.25,20.1,20.18,64000.0,15.2659,15.2659,15.1528,15.2132,64000.0
2010-11-08 09:40:00,20.19,20.19,20.1,20.1,44500.0,15.2207,15.2207,15.1528,15.1528,44500.0
2010-11-08 09:50:00,20.1,20.16,20.01,20.13,94400.0,15.1528,15.1981,15.085,15.1755,94400.0
2010-11-08 10:00:00,20.13,20.15,20.07,20.07,103000.0,15.1755,15.1905,15.1302,15.1302,103000.0
2010-11-08 10:10:00,20.07,20.07,20.0,20.04,92700.0,15.1302,15.1302,15.0775,15.1076,92700.0
2010-11-08 10:20:00,20.05,20.05,19.97,20.03,162900.0,15.1152,15.1152,15.0548,15.1001,162900.0
2010-11-08 10:30:00,20.02,20.04,20.01,20.03,53800.0,15.0925,15.1076,15.085,15.1001,53800.0
2010-11-08 10:40:00,20.04,20.06,20.01,20.06,91700.0,15.1076,15.1227,15.085,15.1227,91700.0
2010-11-08 10:50:00,20.06,20.07,20.03,20.04,42600.0,15.1227,15.1302,15.1001,15.1076,42600.0
2010-11-08 11:00:00,20.03,20.04,20.01,20.01,60500.0,15.1001,15.1076,15.085,15.085,60500.0
2010-11-08 11:10:00,20.01,20.03,19.99,19.99,91300.0,15.085,15.1001,15.0699,15.0699,91300.0
2010-11-08 11:20:00,20.0,20.03,19.98,20.03,50300.0,15.0775,15.1001,15.0624,15.1001,50300.0
2010-11-08 11:30:00,20.03,20.04,19.99,19.99,59500.0,15.1001,15.1076,15.0699,15.0699,59500.0
2010-11-08 11:40:00,19.99,20.02,19.99,20.0,25300.0,15.0699,15.0925,15.0699,15.0775,25300.0
2010-11-08 11:50:00,20.0,20.06,20.0,20.06,41000.0,15.0775,15.1227,15.0775,15.1227,41000.0
2010-11-08 12:00:00,20.05,20.08,20.05,20.07,18900.0,15.1152,15.1378,15.1152,15.1302,18900.0
2010-11-08 12:10:00,20.06,20.07,20.05,20.06,18500.0,15.1227,15.1302,15.1152,15.1227,18500.0
2010-11-08 12:20:00,20.06,20.07,20.04,20.04,33500.0,15.1227,15.1302,15.1076,15.1076,33500.0
2010-11-08 12:30:00,20.04,20.05,20.01,20.04,26600.0,15.1076,15.1152,15.085,15.1076,26600.0
2010-11-08 12:40:00,20.03,20.07,20.03,20.05,43400.0,15.1001,15.1302,15.1001,15.1152,43400.0
2010-11-08 12:50:00,20.04,20.07,20.04,20.07,26300.0,15.1076,15.1302,15.1076,15.1302,26300.0
2010-11-08 13:00:00,20.07,20.13,20.07,20.13,40100.0,15.1302,15.1755,15.1302,15.1755,40100.0
2010-11-08 13:10:00,20.12,20.2,20.12,20.19,37300.0,15.1679,15.2282,15.1679,15.2207,37300.0
2010-11-08 13:20:00,20.18,20.22,20.18,20.2,15400.0,15.2132,15.2433,15.2132,15.2282,15400.0
2010-11-08 13:30:00,20.2,20.22,20.19,20.22,16800.0,15.2282,15.2433,15.2207,15.2433,16800.0
2010-11-08 13:40:00,20.21,20.23,20.2,20.23,19800.0,15.2358,15.2509,15.2282,15.2509,19800.0
2010-11-08 13:50:00,20.23,20.26,20.22,20.26,18900.0,15.2509,15.2735,15.2433,15.2735,18900.0
2010-11-08 14:00:00,20.26,20.26,20.25,20.25,8900.0,15.2735,15.2735,15.2659,15.2659,8900.0
2010-11-08 14:10:00,20.26,20.26,20.21,20.25,41800.0,15.2735,15.2735,15.2358,15.2659,41800.0
2010-11-08 14:20:00,20.25,20.25,20.24,20.25,10400.0,15.2659,15.2659,15.2584,15.2659,10400.0
2010-11-08 14:30:00,20.24,20.25,20.2,20.22,36300.0,15.2584,15.2659,15.2282,15.2433,36300.0
2010-11-08 14:40:00,20.22,20.23,20.22,20.23,16100.0,15.2433,15.2509,15.2433,15.2509,16100.0
2010-11-08 14:50:00,20.22,20.23,20.19,20.22,49000.0,15.2433,15.2509,15.2207,15.2433,49000.0
2010-11-08 15:00:00,20.22,20.22,20.21,20.21,17400.0,15.2433,15.2433,15.2358,15.2358,17400.0
2010-11-08 15:10:00,20.21,20.22,20.2,20.2,26400.0,15.2358,15.2433,15.2282,15.2282,26400.0
2010-11-08 15:20:00,20.2,20.23,20.2,20.22,37200.0,15.2282,15.2509,15.2282,15.2433,37200.0
2010-11-08 15:30:00,20.23,20.23,20.21,20.21,42800.0,15.2509,15.2509,15.2358,15.2358,42800.0
2010-11-08 15:40:00,20.21,20.23,20.19,20.19,73600.0,15.2358,15.2509,15.2207,15.2207,73600.0
2010-11-08 15:50:00,20.19,20.2,20.13,20.15,214400.0,15.2207,15.2282,15.1755,15.1905,214400.0
2010-11-09 09:30:00,20.2,20.22,20.1,20.13,31100.0,15.2282,15.2433,15.1528,15.1755,31100.0
2010-11-09 09:40:00,20.11,20.16,20.07,20.14,27300.0,15.1604,15.1981,15.1302,15.183,27300.0
2010-11-09 09:50:00,20.16,20.25,20.16,20.25,27100.0,15.1981,15.2659,15.1981,15.2659,27100.0
2010-11-09 10:00:00,20.25,20.36,20.25,20.35,64800.0,15.2659,15.3489,15.2659,15.3413,64800.0
2010-11-09 10:10:00,20.36,20.41,20.32,20.35,69300.0,15.3489,15.3865,15.3187,15.3413,69300.0
2010-11-09 10:20:00,20.35,20.37,20.33,20.33,42500.0,15.3413,15.3564,15.3262,15.3262,42500.0
2010-11-09 10:30:00,20.33,20.35,20.28,20.29,60400.0,15.3262,15.3413,15.2885,15.2961,60400.0
2010-11-09 10:40:00,20.29,20.29,20.17,20.17,70900.0,15.2961,15.2961,15.2056,15.2056,70900.0
2010-11-09 10:50:00,20.18,20.22,20.15,20.18,43700.0,15.2132,15.2433,15.1905,15.2132,43700.0
2010-11-09 11:00:00,20.18,20.22,20.16,20.18,52000.0,15.2132,15.2433,15.1981,15.2132,52000.0
2010-11-09 11:10:00,20.17,20.19,20.17,20.18,30900.0,15.2056,15.2207,15.2056,15.2132,30900.0
2010-11-09 11:20:00,20.18,20.25,20.18,20.23,39000.0,15.2132,15.2659,15.2132,15.2509,39000.0
2010-11-09 11:30:00,20.24,20.28,20.19,20.28,60600.0,15.2584,15.2885,15.2207,15.2885,60600.0
2010-11-09 11:40:00,20.28,20.3,20.27,20.28,21600.0,15.2885,15.3036,15.281,15.2885,21600.0
2010-11-09 11:50:00,20.29,20.31,20.19,20.21,62800.0,15.2961,15.3112,15.2207,15.2358,62800.0
2010-11-09 12:00:00,20.2,20.22,20.2,20.21,15800.0,15.2282,15.2433,15.2282,15.2358,15800.0
2010-11-09 12:10:00,20.21,20.26,20.21,20.25,31900.0,15.2358,15.2735,15.2358,15.2659,31900.0
2010-11-09 12:20:00,20.25,20.25,20.25,20.25,32300.0,15.2659,15.2659,15.2659,15.2659,32300.0
2010-11-09 12:30:00,20.26,20.26,20.25,20.25,19000.0,15.2735,15.2735,15.2659,15.2659,19000.0
2010-11-09 12:40:00,20.25,20.28,20.25,20.27,21800.0,15.2659,15.2885,15.2659,15.281,21800.0
2010-11-09 12:50:00,20.27,20.28,20.27,20.28,18100.0,15.281,15.2885,15.281,15.2885,18100.0
2010-11-09 13:00:00,20.28,20.31,20.28,20.29,24400.0,15.2885,15.3112,15.2885,15.2961,24400.0
2010-11-09 13:10:00,20.29,20.37,20.28,20.33,100700.0,15.2961,15.3564,15.2885,15.3262,100700.0
2010-11-09 13:20:00,20.33,20.33,20.31,20.31,36800.0,15.3262,15.3262,15.3112,15.3112,36800.0
2010-11-09 13:30:00,20.31,20.32,20.27,20.29,62900.0,15.3112,15.3187,15.281,15.2961,62900.0
2010-11-09 13:40:00,20.28,20.29,20.26,20.27,45400.0,15.2885,15.2961,15.2735,15.281,45400.0
2010-11-09 13:50:00,20.27,20.27,20.24,20.25,35800.0,15.281,15.281,15.2584,15.2659,35800.0
2010-11-09 14:00:00,20.25,20.26,20.25,20.26,22300.0,15.2659,15.2735,15.2659,15.2735,22300.0
2010-11-09 14:10:00,20.26,20.32,20.26,20.27,37800.0,15.2735,15.3187,15.2735,15.281,37800.0
2010-11-09 14:20:00,20.27,20.3,20.27,20.3,20000.0,15.281,15.3036,15.281,15.3036,20000.0
2010-11-09 14:30:00,20.29,20.36,20.29,20.34,53100.0,15.2961,15.3489,15.2961,15.3338,53100.0
2010-11-09 14:40:00,20.34,20.37,20.33,20.37,30900.0,15.3338,15.3564,15.3262,15.3564,30900.0
2010-11-09 14:50:00,20.36,20.37,20.33,20.34,38900.0,15.3489,15.3564,15.3262,15.3338,38900.0
2010-11-09 15:00:00,20.35,20.36,20.31,20.31,39700.0,15.3413,15.3489,15.3112,15.3112,39700.0
2010-11-09 15:10:00,20.31,20.31,20.27,20.27,27100.0,15.3112,15.3112,15.281,15.281,27100.0
2010-11-09 15:20:00,20.27,20.28,20.25,20.26,71600.0,15.281,15.2885,15.2659,15.2735,71600.0
2010-11-09 15:30:00,20.26,20.27,20.25,20.25,75500.0,15.2735,15.281,15.2659,15.2659,75500.0
2010-11-09 15:40:00,20.25,20.26,20.14,20.17,290300.0,15.2659,15.2735,15.183,15.2056,290300.0
2010-11-09 15:50:00,20.16,20.22,20.16,20.21,299600.0,15.1981,15.2433,15.1981,15.2358,299600.0
2010-11-10 09:30:00,20.17,20.2,19.96,19.97,57000.0,15.2056,15.2282,15.0473,15.0548,57000.0
2010-11-10 09:40:00,19.96,20.06,19.92,19.97,54900.0,15.0473,15.1227,15.0172,15.0548,54900.0
2010-11-10 09:50:00,19.98,19.98,19.78,19.84,126900.0,15.0624,15.0624,14.9116,14.9568,126900.0
2010-11-10 10:00:00,19.85,19.95,19.83,19.9,65300.0,14.9644,15.0398,14.9493,15.0021,65300.0
2010-11-10 10:10:00,19.9,19.93,19.84,19.86,32700.0,15.0021,15.0247,14.9568,14.9719,32700.0
2010-11-10 10:20:00,19.85,19.87,19.77,19.78,40600.0,14.9644,14.9795,14.9041,14.9116,40600.0
2010-11-10 10:30:00,19.79,19.79,19.73,19.77,99700.0,14.9191,14.9191,14.8739,14.9041,99700.0
2010-11-10 10:40:00,19.77,19.81,19.73,19.76,71600.0,14.9041,14.9342,14.8739,14.8965,71600.0
2010-11-10 10:50:00,19.76,19.78,19.73,19.78,51000.0,14.8965,14.9116,14.8739,14.9116,51000.0
2010-11-10 11:00:00,19.78,19.82,19.75,19.82,56000.0,14.9116,14.9418,14.889,14.9418,56000.0
2010-11-10 11:10:00,19.82,19.86,19.81,19.86,55200.0,14.9418,14.9719,14.9342,14.9719,55200.0
2010-11-10 11:20:00,19.85,19.9,19.85,19.9,79500.0,14.9644,15.0021,14.9644,15.0021,79500.0
2010-11-10 11:30:00,19.9,19.95,19.89,19.93,46100.0,15.0021,15.0398,14.9945,15.0247,46100.0
2010-11-10 11:40:00,19.95,20.0,19.94,20.0,14400.0,15.0398,15.0775,15.0322,15.0775,14400.0
2010-11-10 11:50:00,19.99,20.07,19.99,20.06,46100.0,15.0699,15.1302,15.0699,15.1227,46100.0
2010-11-10 12:00:00,20.06,20.1,20.03,20.03,46700.0,15.1227,15.1528,15.1001,15.1001,46700.0
2010-11-10 12:10:00,20.03,20.05,20.01,20.02,27700.0,15.1001,15.1152,15.085,15.0925,27700.0
2010-11-10 12:20:00,20.02,20.02,19.99,20.0,27400.0,15.0925,15.0925,15.0699,15.0775,27400.0
2010-11-10 12:30:00,19.99,20.03,19.99,20.02,103400.0,15.0699,15.1001,15.0699,15.0925,103400.0
2010-11-10 12:40:00,20.01,20.01,19.97,19.98,18700.0,15.085,15.085,15.0548,15.0624,18700.0
2010-11-10 12:50:00,19.98,20.0,19.97,19.97,8700.0,15.0624,15.0775,15.0548,15.0548,8700.0
2010-11-10 13:00:00,19.97,20.01,19.93,19.99,53200.0,15.0548,15.085,15.0247,15.0699,53200.0
2010-11-10 13:10:00,19.99,20.02,19.99,20.02,25900.0,15.0699,15.0925,15.0699,15.0925,25900.0
2010-11-10 13:20:00,20.02,20.06,20.01,20.04,29900.0,15.0925,15.1227,15.085,15.1076,29900.0
2010-11-10 13:30:00,20.04,20.05,20.01,20.02,8700.0,15.1076,15.1152,15.085,15.0925,8700.0
2010-11-10 13:40:00,20.02,20.03,20.01,20.02,13500.0,15.0925,15.1001,15.085,15.0925,13500.0
2010-11-10 13:50:00,20.02,20.03,20.01,20.03,5700.0,15.0925,15.1001,15.085,15.1001,5700.0
2010-11-10 14:00:00,20.03,20.07,20.03,20.06,19200.0,15.1001,15.1302,15.1001,15.1227,19200.0
2010-11-10 14:10:00,20.06,20.09,20.06,20.07,24900.0,15.1227,15.1453,15.1227,15.1302,24900.0
2010-11-10 14:20:00,20.07,20.08,20.0,20.01,33400.0,15.1302,15.1378,15.0775,15.085,33400.0
2010-11-10 14:30:00,20.01,20.01,19.99,19.99,22400.0,15.085,15.085,15.0699,15.0699,22400.0
2010-11-10 14:40:00,20.0,20.05,19.99,20.03,44200.0,15.0775,15.1152,15.0699,15.1001,44200.0
2010-11-10 14:50:00,20.03,20.06,20.03,20.05,19800.0,15.1001,15.1227,15.1001,15.1152,19800.0
2010-11-10 15:00:00,20.05,20.06,20.03,20.03,13200.0,15.1152,15.1227,15.1001,15.1001,13200.0
2010-11-10 15:10:00,20.03,20.09,20.03,20.08,33300.0,15.1001,15.1453,15.1001,15.1378,33300.0
2010-11-10 15:20:00,20.08,20.11,20.03,20.03,61300.0,15.1378,15.1604,15.1001,15.1001,61300.0
2010-11-10 15:30:00,20.03,20.05,20.02,20.04,46600.0,15.1001,15.1152,15.0925,15.1076,46600.0
2010-11-10 15:40:00,20.04,20.13,20.03,20.11,98200.0,15.1076,15.1755,15.1001,15.1604,98200.0
2010-11-10 15:50:00,20.12,20.12,20.07,20.08,150400.0,15.1679,15.1679,15.1302,15.1378,150400.0
2010-11-11 09:30:00,19.99,19.99,19.85,19.91,37600.0,15.0699,15.0699,14.9644,15.0096,37600.0
2010-11-11 09:40:00,19.9,19.9,19.8,19.81,35100.0,15.0021,15.0021,14.9267,14.9342,35100.0
2010-11-11 09:50:00,19.81,19.89,19.8,19.88,38000.0,14.9342,14.9945,14.9267,14.987,38000.0
2010-11-11 10:00:00,19.88,19.99,19.86,19.98,31400.0,14.987,15.0699,14.9719,15.0624,31400.0
2010-11-11 10:10:00,19.98,19.99,19.96,19.99,31700.0,15.0624,15.0699,15.0473,15.0699,31700.0
2010-11-11 10:20:00,19.99,20.05,19.98,19.99,85400.0,15.0699,15.1152,15.0624,15.0699,85400.0
2010-11-11 10:30:00,19.98,20.0,19.94,19.94,46900.0,15.0624,15.0775,15.0322,15.0322,46900.0
2010-11-11 10:40:00,19.94,20.03,19.94,20.02,37200.0,15.0322,15.1001,15.0322,15.0925,37200.0
2010-11-11 10:50:00,20.02,20.08,20.0,20.07,48200.0,15.0925,15.1378,15.0775,15.1302,48200.0
2010-11-11 11:00:00,20.07,20.1,20.04,20.04,61200.0,15.1302,15.1528,15.1076,15.1076,61200.0
2010-11-11 11:10:00,20.04,20.09,20.04,20.09,33900.0,15.1076,15.1453,15.1076,15.1453,33900.0
2010-11-11 11:20:00,20.08,20.09,20.05,20.06,27700.0,15.1378,15.1453,15.1152,15.1227,27700.0
2010-11-11 11:30:00,20.06,20.13,20.06,20.11,39300.0,15.1227,15.1755,15.1227,15.1604,39300.0
2010-11-11 11:40:00,20.12,20.16,20.11,20.16,41700.0,15.1679,15.1981,15.1604,15.1981,41700.0
2010-11-11 11:50:00,20.15,20.16,20.14,20.15,22600.0,15.1905,15.1981,15.183,15.1905,22600.0
2010-11-11 12:00:00,20.15,20.16,20.14,20.16,30100.0,15.1905,15.1981,15.183,15.1981,30100.0
2010-11-11 12:10:00,20.16,20.16,20.15,20.16,18800.0,15.1981,15.1981,15.1905,15.1981,18800.0
2010-11-11 12:20:00,20.16,20.16,20.15,20.16,16300.0,15.1981,15.1981,15.1905,15.1981,16300.0
2010-11-11 12:30:00,20.16,20.16,20.14,20.16,103400.0,15.1981,15.1981,15.183,15.1981,103400.0
2010-11-11 12:40:00,20.16,20.16,20.15,20.15,17700.0,15.1981,15.1981,15.1905,15.1905,17700.0
2010-11-11 12:50:00,20.16,20.16,20.15,20.16,22200.0,15.1981,15.1981,15.1905,15.1981,22200.0
2010-11-11 13:00:00,20.15,20.16,20.15,20.15,26500.0,15.1905,15.1981,15.1905,15.1905,26500.0
2010-11-11 13:10:00,20.16,20.16,20.15,20.15,23300.0,15.1981,15.1981,15.1905,15.1905,23300.0
2010-11-11 13:20:00,20.15,20.16,20.15,20.16,8100.0,15.1905,15.1981,15.1905,15.1981,8100.0
2010-11-11 13:30:00,20.15,20.19,20.15,20.18,34900.0,15.1905,15.2207,15.1905,15.2132,34900.0
2010-11-11 13:40:00,20.19,20.22,20.17,20.19,36700.0,15.2207,15.2433,15.2056,15.2207,36700.0
2010-11-11 13:50:00,20.19,20.2,20.17,20.18,23200.0,15.2207,15.2282,15.2056,15.2132,23200.0
2010-11-11 14:00:00,20.17,20.18,20.17,20.18,21000.0,15.2056,15.2132,15.2056,15.2132,21000.0
2010-11-11 14:10:00,20.17,20.2,20.17,20.2,46300.0,15.2056,15.2282,15.2056,15.2282,46300.0
2010-11-11 14:20:00,20.2,20.2,20.14,20.14,46100.0,15.2282,15.2282,15.183,15.183,46100.0
2010-11-11 14:30:00,20.14,20.17,20.09,20.15,98400.0,15.183,15.2056,15.1453,15.1905,98400.0
2010-11-11 14:40:00,20.15,20.16,20.14,20.16,33100.0,15.1905,15.1981,15.183,15.1981,33100.0
2010-11-11 14:50:00,20.15,20.16,20.13,20.16,33200.0,15.1905,15.1981,15.1755,15.1981,33200.0
2010-11-11 15:00:00,20.16,20.16,20.15,20.16,15900.0,15.1981,15.1981,15.1905,15.1981,15900.0
2010-11-11 15:10:00,20.15,20.16,20.14,20.15,31500.0,15.1905,15.1981,15.183,15.1905,31500.0
2010-11-11 15:20:00,20.15,20.16,20.13,20.15,49500.0,15.1905,15.1981,15.1755,15.1905,49500.0
2010-11-11 15:30:00,20.15,20.16,20.13,20.16,133100.0,15.1905,15.1981,15.1755,15.1981,133100.0
2010-11-11 15:40:00,20.15,20.15,20.11,20.15,103400.0,15.1905,15.1905,15.1604,15.1905,103400.0
2010-11-11 15:50:00,20.15,20.17,20.14,20.16,140300.0,15.1905,15.2056,15.183,15.1981,140300.0
2010-11-12 09:30:00,20.07,20.07,19.91,19.91,39100.0,15.1302,15.1302,15.0096,15.0096,39100.0
2010-11-12 09:40:00,19.9,19.94,19.9,19.9,36000.0,15.0021,15.0322,15.0021,15.0021,36000.0
2010-11-12 09:50:00,19.9,19.96,19.88,19.94,49200.0,15.0021,15.0473,14.987,15.0322,49200.0
2010-11-12 10:00:00,19.94,19.96,19.88,19.88,32900.0,15.0322,15.0473,14.987,14.987,32900.0
2010-11-12 10:10:00,19.88,19.88,19.74,19.74,109000.0,14.987,14.987,14.8815,14.8815,109000.0
2010-11-12 10:20:00,19.73,19.76,19.64,19.64,102300.0,14.8739,14.8965,14.8061,14.8061,102300.0
2010-11-12 10:30:00,19.64,19.65,19.56,19.62,180900.0,14.8061,14.8136,14.7458,14.791,180900.0
2010-11-12 10:40:00,19.62,19.66,19.58,19.61,105300.0,14.791,14.8211,14.7608,14.7835,105300.0
2010-11-12 10:50:00,19.6,19.67,19.59,19.65,79300.0,14.7759,14.8287,14.7684,14.8136,79300.0
2010-11-12 11:00:00,19.65,19.67,19.61,19.65,115600.0,14.8136,14.8287,14.7835,14.8136,115600.0
2010-11-12 11:10:00,19.65,19.71,19.65,19.71,37400.0,14.8136,14.8588,14.8136,14.8588,37400.0
2010-11-12 11:20:00,19.7,19.73,19.68,19.71,36800.0,14.8513,14.8739,14.8362,14.8588,36800.0
2010-11-12 11:30:00,19.72,19.74,19.69,19.72,52100.0,14.8664,14.8815,14.8438,14.8664,52100.0
2010-11-12 11:40:00,19.72,19.78,19.72,19.76,77000.0,14.8664,14.9116,14.8664,14.8965,77000.0
2010-11-12 11:50:00,19.75,19.76,19.67,19.69,61200.0,14.889,14.8965,14.8287,14.8438,61200.0
2010-11-12 12:00:00,19.7,19.74,19.69,19.74,12700.0,14.8513,14.8815,14.8438,14.8815,12700.0
2010-11-12 12:10:00,19.73,19.74,19.68,19.69,25700.0,14.8739,14.8815,14.8362,14.8438,25700.0
2010-11-12 12:20:00,19.69,19.69,19.61,19.61,60100.0,14.8438,14.8438,14.7835,14.7835,60100.0
2010-11-12 12:30:00,19.62,19.66,19.61,19.66,40300.0,14.791,14.8211,14.7835,14.8211,40300.0
2010-11-12 12:40:00,19.65,19.66,19.62,19.63,30200.0,14.8136,14.8211,14.791,14.7985,30200.0
2010-11-12 12:50:00,19.63,19.64,19.61,19.64,28400.0,14.7985,14.8061,14.7835,14.8061,28400.0
2010-11-12 13:00:00,19.63,19.66,19.61,19.61,30600.0,14.7985,14.8211,14.7835,14.7835,30600.0
2010-11-12 13:10:00,19.62,19.66,19.61,19.64,23500.0,14.791,14.8211,14.7835,14.8061,23500.0
2010-11-12 13:20:00,19.64,19.64,19.61,19.63,32900.0,14.8061,14.8061,14.7835,14.7985,32900.0
2010-11-12 13:30:00,19.62,19.64,19.62,19.64,7800.0,14.791,14.8061,14.791,14.8061,7800.0
2010-11-12 13:40:00,19.63,19.66,19.63,19.65,43800.0,14.7985,14.8211,14.7985,14.8136,43800.0
2010-11-12 13:50:00,19.65,19.66,19.65,19.65,22500.0,14.8136,14.8211,14.8136,14.8136,22500.0
2010-11-12 14:00:00,19.65,19.68,19.65,19.65,40900.0,14.8136,14.8362,14.8136,14.8136,40900.0
2010-11-12 14:10:00,19.65,19.69,19.64,19.68,25200.0,14.8136,14.8438,14.8061,14.8362,25200.0
2010-11-12 14:20:00,19.69,19.69,19.63,19.64,30500.0,14.8438,14.8438,14.7985,14.8061,30500.0
2010-11-12 14:30:00,19.63,19.64,19.6,19.6,47200.0,14.7985,14.8061,14.7759,14.7759,47200.0
2010-11-12 14:40:00,19.61,19.61,19.54,19.55,67500.0,14.7835,14.7835,14.7307,14.7382,67500.0
2010-11-12 14:50:00,19.55,19.63,19.55,19.63,34400.0,14.7382,14.7985,14.7382,14.7985,34400.0
2010-11-12 15:00:00,19.63,19.67,19.62,19.66,66800.0,14.7985,14.8287,14.791,14.8211,66800.0
2010-11-12 15:10:00,19.66,19.68,19.65,19.67,27900.0,14.8211,14.8362,14.8136,14.8287,27900.0
2010-11-12 15:20:00,19.68,19.68,19.63,19.63,62000.0,14.8362,14.8362,14.7985,14.7985,62000.0
2010-11-12 15:30:00,19.63,19.64,19.61,19.61,55200.0,14.7985,14.8061,14.7835,14.7835,55200.0
2010-11-12 15:40:00,19.62,19.63,19.59,19.59,91400.0,14.791,14.7985,14.7684,14.7684,91400.0
2010-11-12 15:50:00,19.59,19.63,19.57,19.62,215800.0,14.7684,14.7985,14.7533,14.791,215800.0
2010-11-15 09:30:00,19.62,19.73,19.62,19.72,19800.0,14.791,14.8739,14.791,14.8664,19800.0
2010-11-15 09:40:00,19.71,19.78,19.67,19.77,26600.0,14.8588,14.9116,14.8287,14.9041,26600.0
2010-11-15 09:50:00,19.78,19.85,19.77,19.82,30600.0,14.9116,14.9644,14.9041,14.9418,30600.0
2010-11-15 10:00:00,19.81,19.83,19.8,19.83,24400.0,14.9342,14.9493,14.9267,14.9493,24400.0
2010-11-15 10:10:00,19.83,19.85,19.81,19.85,16700.0,14.9493,14.9644,14.9342,14.9644,16700.0
2010-11-15 10:20:00,19.85,19.86,19.84,19.85,20400.0,14.9644,14.9719,14.9568,14.9644,20400.0
2010-11-15 10:30:00,19.86,19.86,19.84,19.84,21100.0,14.9719,14.9719,14.9568,14.9568,21100.0
2010-11-15 10:40:00,19.84,19.85,19.8,19.82,15500.0,14.9568,14.9644,14.9267,14.9418,15500.0
2010-11-15 10:50:00,19.81,19.83,19.81,19.82,8100.0,14.9342,14.9493,14.9342,14.9418,8100.0
2010-11-15 11:00:00,19.82,19.83,19.77,19.78,14500.0,14.9418,14.9493,14.9041,14.9116,14500.0
2010-11-15 11:10:00,19.78,19.84,19.78,19.84,13600.0,14.9116,14.9568,14.9116,14.9568,13600.0
2010-11-15 11:20:00,19.83,19.83,19.8,19.8,9600.0,14.9493,14.9493,14.9267,14.9267,9600.0
2010-11-15 11:30:00,19.81,19.83,19.8,19.83,6000.0,14.9342,14.9493,14.9267,14.9493,6000.0
2010-11-15 11:40:00,19.83,19.85,19.82,19.84,17000.0,14.9493,14.9644,14.9418,14.9568,17000.0
2010-11-15 11:50:00,19.84,19.85,19.84,19.84,4100.0,14.9568,14.9644,14.9568,14.9568,4100.0
2010-11-15 12:00:00,19.85,19.86,19.85,19.85,13500.0,14.9644,14.9719,14.9644,14.9644,13500.0
2010-11-15 12:10:00,19.86,19.88,19.84,19.86,17700.0,14.9719,14.987,14.9568,14.9719,17700.0
2010-11-15 12:20:00,19.86,19.87,19.86,19.87,12300.0,14.9719,14.9795,14.9719,14.9795,12300.0
2010-11-15 12:30:00,19.88,19.88,19.87,19.88,7200.0,14.987,14.987,14.9795,14.987,7200.0
2010-11-15 12:40:00,19.88,19.88,19.85,19.85,16100.0,14.987,14.987,14.9644,14.9644,16100.0
2010-11-15 12:50:00,19.86,19.86,19.85,19.85,7300.0,14.9719,14.9719,14.9644,14.9644,7300.0
2010-11-15 13:00:00,19.85,19.86,19.84,19.84,16100.0,14.9644,14.9719,14.9568,14.9568,16100.0
2010-11-15 13:10:00,19.85,19.85,19.84,19.84,7400.0,14.9644,14.9644,14.9568,14.9568,7400.0
2010-11-15 13:20:00,19.85,19.88,19.84,19.87,16500.0,14.9644,14.987,14.9568,14.9795,16500.0
2010-11-15 13:30:00,19.88,19.88,19.86,19.86,14600.0,14.987,14.987,14.9719,14.9719,14600.0
2010-11-15 13:40:00,19.86,19.87,19.86,19.86,5200.0,14.9719,14.9795,14.9719,14.9719,5200.0
2010-11-15 13:50:00,19.87,19.88,19.86,19.88,11200.0,14.9795,14.987,14.9719,14.987,11200.0
2010-11-15 14:00:00,19.88,19.89,19.87,19.88,21800.0,14.987,14.9945,14.9795,14.987,21800.0
2010-11-15 14:10:00,19.88,19.89,19.87,19.89,30400.0,14.987,14.9945,14.9795,14.9945,30400.0
2010-11-15 14:20:00,19.89,19.89,19.85,19.86,22300.0,14.9945,14.9945,14.9644,14.9719,22300.0
2010-11-15 14:30:00,19.86,19.86,19.84,19.84,22400.0,14.9719,14.9719,14.9568,14.9568,22400.0
2010-11-15 14:40:00,19.84,19.85,19.84,19.85,21200.0,14.9568,14.9644,14.9568,14.9644,21200.0
2010-11-15 14:50:00,19.85,19.87,19.85,19.86,30900.0,14.9644,14.9795,14.9644,14.9719,30900.0
2010-11-15 15:00:00,19.87,19.87,19.84,19.87,57700.0,14.9795,14.9795,14.9568,14.9795,57700.0
2010-11-15 15:10:00,19.87,19.87,19.79,19.81,75400.0,14.9795,14.9795,14.9191,14.9342,75400.0
2010-11-15 15:20:00,19.81,19.84,19.81,19.84,34900.0,14.9342,14.9568,14.9342,14.9568,34900.0
2010-11-15 15:30:00,19.83,19.84,19.81,19.82,54800.0,14.9493,14.9568,14.9342,14.9418,54800.0
2010-11-15 15:40:00,19.83,19.83,19.81,19.82,57300.0,14.9493,14.9493,14.9342,14.9418,57300.0
2010-11-15 15:50:00,19.82,19.83,19.8,19.81,177000.0,14.9418,14.9493,14.9267,14.9342,177000.0
2010-11-16 09:30:00,19.64,19.64,19.43,19.45,113800.0,14.8061,14.8061,14.6478,14.6628,113800.0
2010-11-16 09:40:00,19.47,19.47,19.38,19.41,54100.0,14.6779,14.6779,14.6101,14.6327,54100.0
2010-11-16 09:50:00,19.42,19.43,19.29,19.31,78700.0,14.6402,14.6478,14.5422,14.5573,78700.0
2010-11-16 10:00:00,19.31,19.35,19.25,19.32,88500.0,14.5573,14.5874,14.5121,14.5648,88500.0
2010-11-16 10:10:00,19.31,19.32,19.23,19.25,55300.0,14.5573,14.5648,14.497,14.5121,55300.0
2010-11-16 10:20:00,19.25,19.35,19.24,19.35,49600.0,14.5121,14.5874,14.5045,14.5874,49600.0
2010-11-16 10:30:00,19.35,19.35,19.27,19.28,110300.0,14.5874,14.5874,14.5271,14.5347,110300.0
2010-11-16 10:40:00,19.27,19.29,19.24,19.28,66900.0,14.5271,14.5422,14.5045,14.5347,66900.0
2010-11-16 10:50:00,19.29,19.35,19.28,19.32,84600.0,14.5422,14.5874,14.5347,14.5648,84600.0
2010-11-16 11:00:00,19.33,19.33,19.24,19.25,51700.0,14.5724,14.5724,14.5045,14.5121,51700.0
2010-11-16 11:10:00,19.25,19.25,19.2,19.22,79900.0,14.5121,14.5121,14.4744,14.4894,79900.0
2010-11-16 11:20:00,19.21,19.29,19.21,19.28,78000.0,14.4819,14.5422,14.4819,14.5347,78000.0
2010-11-16 11:30:00,19.29,19.39,19.29,19.39,124600.0,14.5422,14.6176,14.5422,14.6176,124600.0
2010-11-16 11:40:00,19.38,19.39,19.3,19.31,337200.0,14.6101,14.6176,14.5498,14.5573,337200.0
2010-11-16 11:50:00,19.32,19.38,19.31,19.37,60400.0,14.5648,14.6101,14.5573,14.6025,60400.0
2010-11-16 12:00:00,19.38,19.41,19.36,19.38,72100.0,14.6101,14.6327,14.595,14.6101,72100.0
2010-11-16 12:10:00,19.39,19.41,19.37,19.4,67600.0,14.6176,14.6327,14.6025,14.6251,67600.0
2010-11-16 12:20:00,19.4,19.43,19.39,19.41,31400.0,14.6251,14.6478,14.6176,14.6327,31400.0
2010-11-16 12:30:00,19.4,19.41,19.37,19.39,66100.0,14.6251,14.6327,14.6025,14.6176,66100.0
2010-11-16 12:40:00,19.39,19.41,19.36,19.36,216900.0,14.6176,14.6327,14.595,14.595,216900.0
2010-11-16 12:50:00,19.37,19.38,19.3,19.35,65800.0,14.6025,14.6101,14.5498,14.5874,65800.0
2010-11-16 13:00:00,19.35,19.36,19.3,19.36,59700.0,14.5874,14.595,14.5498,14.595,59700.0
2010-11-16 13:10:00,19.35,19.4,19.35,19.39,62700.0,14.5874,14.6251,14.5874,14.6176,62700.0
2010-11-16 13:20:00,19.39,19.42,19.37,19.42,24400.0,14.6176,14.6402,14.6025,14.6402,24400.0
2010-11-16 13:30:00,19.42,19.43,19.39,19.42,23800.0,14.6402,14.6478,14.6176,14.6402,23800.0
2010-11-16 13:40:00,19.42,19.43,19.36,19.37,25600.0,14.6402,14.6478,14.595,14.6025,25600.0
2010-11-16 13:50:00,19.37,19.41,19.36,19.39,33000.0,14.6025,14.6327,14.595,14.6176,33000.0
2010-11-16 14:00:00,19.39,19.4,19.36,19.38,25800.0,14.6176,14.6251,14.595,14.6101,25800.0
2010-11-16 14:10:00,19.38,19.39,19.37,19.39,33100.0,14.6101,14.6176,14.6025,14.6176,33100.0
2010-11-16 14:20:00,19.39,19.41,19.37,19.41,107100.0,14.6176,14.6327,14.6025,14.6327,107100.0
2010-11-16 14:30:00,19.41,19.44,19.35,19.36,92900.0,14.6327,14.6553,14.5874,14.595,92900.0
2010-11-16 14:40:00,19.36,19.41,19.34,19.41,123400.0,14.595,14.6327,14.5799,14.6327,123400.0
2010-11-16 14:50:00,19.41,19.43,19.38,19.42,78300.0,14.6327,14.6478,14.6101,14.6402,78300.0
2010-11-16 15:00:00,19.41,19.43,19.38,19.39,72400.0,14.6327,14.6478,14.6101,14.6176,72400.0
2010-11-16 15:10:00,19.39,19.4,19.34,19.4,163800.0,14.6176,14.6251,14.5799,14.6251,163800.0
2010-11-16 15:20:00,19.4,19.45,19.38,19.43,94700.0,14.6251,14.6628,14.6101,14.6478,94700.0
2010-11-16 15:30:00,19.43,19.46,19.42,19.45,111900.0,14.6478,14.6704,14.6402,14.6628,111900.0
2010-11-16 15:40:00,19.44,19.55,19.44,19.52,174100.0,14.6553,14.7382,14.6553,14.7156,174100.0
2010-11-16 15:50:00,19.52,19.52,19.44,19.44,347000.0,14.7156,14.7156,14.6553,14.6553,347000.0
2010-11-17 09:30:00,19.45,19.59,19.41,19.45,45200.0,14.6628,14.7684,14.6327,14.6628,45200.0
2010-11-17 09:40:00,19.47,19.51,19.35,19.45,44400.0,14.6779,14.7081,14.5874,14.6628,44400.0
2010-11-17 09:50:00,19.43,19.51,19.41,19.51,49500.0,14.6478,14.7081,14.6327,14.7081,49500.0
2010-11-17 10:00:00,19.51,19.59,19.51,19.59,66200.0,14.7081,14.7684,14.7081,14.7684,66200.0
2010-11-17 10:10:00,19.59,19.66,19.58,19.64,60600.0,14.7684,14.8211,14.7608,14.8061,60600.0
2010-11-17 10:20:00,19.64,19.65,19.54,19.58,38100.0,14.8061,14.8136,14.7307,14.7608,38100.0
2010-11-17 10:30:00,19.58,19.61,19.57,19.58,34700.0,14.7608,14.7835,14.7533,14.7608,34700.0
2010-11-17 10:40:00,19.59,19.64,19.57,19.61,129200.0,14.7684,14.8061,14.7533,14.7835,129200.0
2010-11-17 10:50:00,19.61,19.63,19.59,19.62,26000.0,14.7835,14.7985,14.7684,14.791,26000.0
2010-11-17 11:00:00,19.61,19.63,19.61,19.62,18100.0,14.7835,14.7985,14.7835,14.791,18100.0
2010-11-17 11:10:00,19.61,19.65,19.61,19.64,41400.0,14.7835,14.8136,14.7835,14.8061,41400.0
2010-11-17 11:20:00,19.65,19.69,19.64,19.66,57700.0,14.8136,14.8438,14.8061,14.8211,57700.0
2010-11-17 11:30:00,19.66,19.67,19.64,19.65,55700.0,14.8211,14.8287,14.8061,14.8136,55700.0
2010-11-17 11:40:00,19.65,19.68,19.59,19.6,111100.0,14.8136,14.8362,14.7684,14.7759,111100.0
2010-11-17 11:50:00,19.61,19.64,19.6,19.64,15100.0,14.7835,14.8061,14.7759,14.8061,15100.0
2010-11-17 12:00:00,19.63,19.64,19.63,19.63,14400.0,14.7985,14.8061,14.7985,14.7985,14400.0
2010-11-17 12:10:00,19.64,19.64,19.63,19.64,8400.0,14.8061,14.8061,14.7985,14.8061,8400.0
2010-11-17 12:20:00,19.64,19.64,19.62,19.64,49300.0,14.8061,14.8061,14.791,14.8061,49300.0
2010-11-17 12:30:00,19.64,19.64,19.63,19.64,9800.0,14.8061,14.8061,14.7985,14.8061,9800.0
2010-11-17 12:40:00,19.63,19.68,19.62,19.66,63300.0,14.7985,14.8362,14.791,14.8211,63300.0
2010-11-17 12:50:00,19.66,19.67,19.61,19.61,42900.0,14.8211,14.8287,14.7835,14.7835,42900.0
2010-11-17 13:00:00,19.6,19.61,19.6,19.6,5000.0,14.7759,14.7835,14.7759,14.7759,5000.0
2010-11-17 13:10:00,19.6,19.61,19.6,19.6,7100.0,14.7759,14.7835,14.7759,14.7759,7100.0
2010-11-17 13:20:00,19.6,19.65,19.6,19.62,85900.0,14.7759,14.8136,14.7759,14.791,85900.0
2010-11-17 13:30:00,19.62,19.65,19.62,19.65,32400.0,14.791,14.8136,14.791,14.8136,32400.0
2010-11-17 13:40:00,19.64,19.64,19.56,19.57,30300.0,14.8061,14.8061,14.7458,14.7533,30300.0
2010-11-17 13:50:00,19.56,19.58,19.56,19.56,19000.0,14.7458,14.7608,14.7458,14.7458,19000.0
2010-11-17 14:00:00,19.56,19.58,19.56,19.58,11500.0,14.7458,14.7608,14.7458,14.7608,11500.0
2010-11-17 14:10:00,19.58,19.59,19.56,19.57,47700.0,14.7608,14.7684,14.7458,14.7533,47700.0
2010-11-17 14:20:00,19.56,19.6,19.52,19.52,52600.0,14.7458,14.7759,14.7156,14.7156,52600.0
2010-11-17 14:30:00,19.52,19.53,19.52,19.52,18700.0,14.7156,14.7231,14.7156,14.7156,18700.0
2010-11-17 14:40:00,19.52,19.53,19.49,19.49,33000.0,14.7156,14.7231,14.693,14.693,33000.0
2010-11-17 14:50:00,19.5,19.5,19.47,19.5,41800.0,14.7005,14.7005,14.6779,14.7005,41800.0
2010-11-17 15:00:00,19.49,19.5,19.48,19.48,28600.0,14.693,14.7005,14.6854,14.6854,28600.0
2010-11-17 15:10:00,19.48,19.49,19.48,19.48,21400.0,14.6854,14.693,14.6854,14.6854,21400.0
2010-11-17 15:20:00,19.49,19.49,19.42,19.43,107800.0,14.693,14.693,14.6402,14.6478,107800.0
2010-11-17 15:30:00,19.44,19.5,19.44,19.49,85100.0,14.6553,14.7005,14.6553,14.693,85100.0
2010-11-17 15:40:00,19.5,19.54,19.49,19.53,214900.0,14.7005,14.7307,14.693,14.7231,214900.0
2010-11-17 15:50:00,19.54,19.54,19.46,19.46,240300.0,14.7307,14.7307,14.6704,14.6704,240300.0
2010-11-18 09:30:00,19.61,19.65,19.5,19.5,60700.0,14.7835,14.8136,14.7005,14.7005,60700.0
2010-11-18 09:40:00,19.51,19.51,19.43,19.43,53000.0,14.7081,14.7081,14.6478,14.6478,53000.0
2010-11-18 09:50:00,19.44,19.52,19.44,19.51,94400.0,14.6553,14.7156,14.6553,14.7081,94400.0
2010-11-18 10:00:00,19.51,19.58,19.4,19.42,116400.0,14.7081,14.7608,14.6251,14.6402,116400.0
2010-11-18 10:10:00,19.42,19.51,19.42,19.5,48900.0,14.6402,14.7081,14.6402,14.7005,48900.0
2010-11-18 10:20:00,19.51,19.58,19.49,19.57,91600.0,14.7081,14.7608,14.693,14.7533,91600.0
2010-11-18 10:30:00,19.58,19.58,19.46,19.46,50900.0,14.7608,14.7608,14.6704,14.6704,50900.0
2010-11-18 10:40:00,19.47,19.5,19.44,19.45,77600.0,14.6779,14.7005,14.6553,14.6628,77600.0
2010-11-18 10:50:00,19.44,19.45,19.41,19.41,44300.0,14.6553,14.6628,14.6327,14.6327,44300.0
2010-11-18 11:00:00,19.42,19.46,19.41,19.42,95100.0,14.6402,14.6704,14.6327,14.6402,95100.0
2010-11-18 11:10:00,19.43,19.47,19.41,19.47,39500.0,14.6478,14.6779,14.6327,14.6779,39500.0
2010-11-18 11:20:00,19.46,19.5,19.46,19.5,43600.0,14.6704,14.7005,14.6704,14.7005,43600.0
2010-11-18 11:30:00,19.49,19.51,19.48,19.49,80500.0,14.693,14.7081,14.6854,14.693,80500.0
2010-11-18 11:40:00,19.5,19.5,19.48,19.5,258700.0,14.7005,14.7005,14.6854,14.7005,258700.0
2010-11-18 11:50:00,19.49,19.49,19.43,19.47,133800.0,14.693,14.693,14.6478,14.6779,133800.0
2010-11-18 12:00:00,19.47,19.51,19.46,19.51,24700.0,14.6779,14.7081,14.6704,14.7081,24700.0
2010-11-18 12:10:00,19.5,19.53,19.5,19.5,90100.0,14.7005,14.7231,14.7005,14.7005,90100.0
2010-11-18 12:20:00,19.51,19.51,19.5,19.5,39600.0,14.7081,14.7081,14.7005,14.7005,39600.0
2010-11-18 12:30:00,19.5,19.51,19.47,19.47,18500.0,14.7005,14.7081,14.6779,14.6779,18500.0
2010-11-18 12:40:00,19.48,19.48,19.46,19.46,14200.0,14.6854,14.6854,14.6704,14.6704,14200.0
2010-11-18 12:50:00,19.46,19.51,19.46,19.48,108900.0,14.6704,14.7081,14.6704,14.6854,108900.0
2010-11-18 13:00:00,19.48,19.51,19.47,19.51,39300.0,14.6854,14.7081,14.6779,14.7081,39300.0
2010-11-18 13:10:00,19.51,19.54,19.5,19.54,41200.0,14.7081,14.7307,14.7005,14.7307,41200.0
2010-11-18 13:20:00,19.53,19.58,19.53,19.58,24100.0,14.7231,14.7608,14.7231,14.7608,24100.0
2010-11-18 13:30:00,19.57,19.58,19.52,19.52,94500.0,14.7533,14.7608,14.7156,14.7156,94500.0
2010-11-18 13:40:00,19.53,19.55,19.51,19.55,67900.0,14.7231,14.7382,14.7081,14.7382,67900.0
2010-11-18 13:50:00,19.54,19.55,19.52,19.54,46800.0,14.7307,14.7382,14.7156,14.7307,46800.0
2010-11-18 14:00:00,19.55,19.57,19.54,19.56,42700.0,14.7382,14.7533,14.7307,14.7458,42700.0
2010-11-18 14:10:00,19.56,19.56,19.52,19.52,110500.0,14.7458,14.7458,14.7156,14.7156,110500.0
2010-11-18 14:20:00,19.52,19.53,19.5,19.5,37800.0,14.7156,14.7231,14.7005,14.7005,37800.0
2010-11-18 14:30:00,19.5,19.52,19.5,19.51,84000.0,14.7005,14.7156,14.7005,14.7081,84000.0
2010-11-18 14:40:00,19.51,19.53,19.51,19.53,280700.0,14.7081,14.7231,14.7081,14.7231,280700.0
2010-11-18 14:50:00,19.52,19.53,19.5,19.51,49600.0,14.7156,14.7231,14.7005,14.7081,49600.0
2010-11-18 15:00:00,19.51,19.51,19.5,19.51,47700.0,14.7081,14.7081,14.7005,14.7081,47700.0
2010-11-18 15:10:00,19.5,19.51,19.48,19.49,57700.0,14.7005,14.7081,14.6854,14.693,57700.0
2010-11-18 15:20:00,19.48,19.5,19.48,19.5,50800.0,14.6854,14.7005,14.6854,14.7005,50800.0
2010-11-18 15:30:00,19.5,19.5,19.48,19.5,128700.0,14.7005,14.7005,14.6854,14.7005,128700.0
2010-11-18 15:40:00,19.5,19.51,19.49,19.5,111500.0,14.7005,14.7081,14.693,14.7005,111500.0
2010-11-18 15:50:00,19.5,19.53,19.48,19.53,183500.0,14.7005,14.7231,14.6854,14.7231,183500.0
2010-11-19 09:30:00,19.43,19.45,19.25,19.29,229600.0,14.6478,14.6628,14.5121,14.5422,229600.0
2010-11-19 09:40:00,19.29,19.29,19.19,19.23,82800.0,14.5422,14.5422,14.4668,14.497,82800.0
2010-11-19 09:50:00,19.21,19.24,19.2,19.23,63100.0,14.4819,14.5045,14.4744,14.497,63100.0
2010-11-19 10:00:00,19.24,19.24,19.11,19.14,294900.0,14.5045,14.5045,14.4065,14.4291,294900.0
2010-11-19 10:10:00,19.14,19.14,19.13,19.14,19900.0,14.4291,14.4291,14.4216,14.4291,19900.0
2010-11-19 10:20:00,19.13,19.16,19.11,19.15,43000.0,14.4216,14.4442,14.4065,14.4367,43000.0
2010-11-19 10:30:00,19.15,19.21,19.13,19.2,124400.0,14.4367,14.4819,14.4216,14.4744,124400.0
2010-11-19 10:40:00,19.2,19.25,19.19,19.24,104200.0,14.4744,14.5121,14.4668,14.5045,104200.0
2010-11-19 10:50:00,19.24,19.25,19.21,19.21,51500.0,14.5045,14.5121,14.4819,14.4819,51500.0
2010-11-19 11:00:00,19.2,19.24,19.2,19.24,24700.0,14.4744,14.5045,14.4744,14.5045,24700.0
2010-11-19 11:10:00,19.24,19.25,19.2,19.22,29400.0,14.5045,14.5121,14.4744,14.4894,29400.0
2010-11-19 11:20:00,19.22,19.22,19.21,19.22,35500.0,14.4894,14.4894,14.4819,14.4894,35500.0
2010-11-19 11:30:00,19.22,19.25,19.21,19.23,429900.0,14.4894,14.5121,14.4819,14.497,429900.0
2010-11-19 11:40:00,19.23,19.26,19.22,19.22,26700.0,14.497,14.5196,14.4894,14.4894,26700.0
2010-11-19 11:50:00,19.22,19.23,19.22,19.22,7400.0,14.4894,14.497,14.4894,14.4894,7400.0
2010-11-19 12:00:00,19.23,19.23,19.2,19.23,16600.0,14.497,14.497,14.4744,14.497,16600.0
2010-11-19 12:10:00,19.22,19.28,19.22,19.25,558200.0,14.4894,14.5347,14.4894,14.5121,558200.0
2010-11-19 12:20:00,19.25,19.35,19.25,19.34,83500.0,14.5121,14.5874,14.5121,14.5799,83500.0
2010-11-19 12:30:00,19.34,19.35,19.34,19.35,12800.0,14.5799,14.5874,14.5799,14.5874,12800.0
2010-11-19 12:40:00,19.34,19.35,19.27,19.27,102800.0,14.5799,14.5874,14.5271,14.5271,102800.0
2010-11-19 12:50:00,19.27,19.28,19.26,19.26,24500.0,14.5271,14.5347,14.5196,14.5196,24500.0
2010-11-19 13:00:00,19.26,19.27,19.26,19.27,25700.0,14.5196,14.5271,14.5196,14.5271,25700.0
2010-11-19 13:10:00,19.27,19.27,19.26,19.27,26900.0,14.5271,14.5271,14.5196,14.5271,26900.0
2010-11-19 13:20:00,19.26,19.26,19.25,19.25,237700.0,14.5196,14.5196,14.5121,14.5121,237700.0
2010-11-19 13:30:00,19.25,19.27,19.25,19.26,33800.0,14.5121,14.5271,14.5121,14.5196,33800.0
2010-11-19 13:40:00,19.26,19.27,19.26,19.26,12300.0,14.5196,14.5271,14.5196,14.5196,12300.0
2010-11-19 13:50:00,19.26,19.27,19.25,19.25,17300.0,14.5196,14.5271,14.5121,14.5121,17300.0
2010-11-19 14:00:00,19.25,19.26,19.25,19.26,17900.0,14.5121,14.5196,14.5121,14.5196,17900.0
2010-11-19 14:10:00,19.26,19.31,19.25,19.3,53800.0,14.5196,14.5573,14.5121,14.5498,53800.0
2010-11-19 14:20:00,19.3,19.3,19.29,19.29,36000.0,14.5498,14.5498,14.5422,14.5422,36000.0
2010-11-19 14:30:00,19.3,19.3,19.28,19.29,108200.0,14.5498,14.5498,14.5347,14.5422,108200.0
2010-11-19 14:40:00,19.28,19.32,19.28,19.32,40700.0,14.5347,14.5648,14.5347,14.5648,40700.0
2010-11-19 14:50:00,19.32,19.34,19.31,19.33,25300.0,14.5648,14.5799,14.5573,14.5724,25300.0
2010-11-19 15:00:00,19.34,19.34,19.33,19.33,26800.0,14.5799,14.5799,14.5724,14.5724,26800.0
2010-11-19 15:10:00,19.33,19.34,19.31,19.31,50900.0,14.5724,14.5799,14.5573,14.5573,50900.0
2010-11-19 15:20:00,19.31,19.32,19.3,19.31,51700.0,14.5573,14.5648,14.5498,14.5573,51700.0
2010-11-19 15:30:00,19.3,19.33,19.3,19.33,71500.0,14.5498,14.5724,14.5498,14.5724,71500.0
2010-11-19 15:40:00,19.32,19.36,19.32,19.35,143700.0,14.5648,14.595,14.5648,14.5874,143700.0
2010-11-19 15:50:00,19.35,19.38,19.32,19.37,231500.0,14.5874,14.6101,14.5648,14.6025,231500.0
2010-11-22 09:30:00,19.3,19.3,19.21,19.25,32400.0,14.5498,14.5498,14.4819,14.5121,32400.0
2010-11-22 09:40:00,19.25,19.27,19.25,19.26,276100.0,14.5121,14.5271,14.5121,14.5196,276100.0
2010-11-22 09:50:00,19.26,19.27,19.25,19.26,18900.0,14.5196,14.5271,14.5121,14.5196,18900.0
2010-11-22 10:00:00,19.25,19.3,19.25,19.25,26600.0,14.5121,14.5498,14.5121,14.5121,26600.0
2010-11-22 10:10:00,19.26,19.27,19.25,19.26,46300.0,14.5196,14.5271,14.5121,14.5196,46300.0
2010-11-22 10:20:00,19.26,19.3,19.26,19.28,103000.0,14.5196,14.5498,14.5196,14.5347,103000.0
2010-11-22 10:30:00,19.28,19.34,19.28,19.34,54300.0,14.5347,14.5799,14.5347,14.5799,54300.0
2010-11-22 10:40:00,19.33,19.34,19.3,19.31,42100.0,14.5724,14.5799,14.5498,14.5573,42100.0
2010-11-22 10:50:00,19.32,19.34,19.3,19.31,54300.0,14.5648,14.5799,14.5498,14.5573,54300.0
2010-11-22 11:00:00,19.31,19.34,19.3,19.32,53200.0,14.5573,14.5799,14.5498,14.5648,53200.0
2010-11-22 11:10:00,19.32,19.34,19.31,19.32,52000.0,14.5648,14.5799,14.5573,14.5648,52000.0
2010-11-22 11:20:00,19.32,19.33,19.3,19.32,30900.0,14.5648,14.5724,14.5498,14.5648,30900.0
2010-11-22 11:30:00,19.33,19.34,19.31,19.34,27000.0,14.5724,14.5799,14.5573,14.5799,27000.0
2010-11-22 11:40:00,19.34,19.35,19.33,19.34,14200.0,14.5799,14.5874,14.5724,14.5799,14200.0
2010-11-22 11:50:00,19.33,19.34,19.32,19.32,15000.0,14.5724,14.5799,14.5648,14.5648,15000.0
2010-11-22 12:00:00,19.33,19.35,19.32,19.34,41300.0,14.5724,14.5874,14.5648,14.5799,41300.0
2010-11-22 12:10:00,19.34,19.39,19.34,19.37,51500.0,14.5799,14.6176,14.5799,14.6025,51500.0
2010-11-22 12:20:00,19.37,19.37,19.32,19.33,77300.0,14.6025,14.6025,14.5648,14.5724,77300.0
2010-11-22 12:30:00,19.33,19.36,19.32,19.36,74700.0,14.5724,14.595,14.5648,14.595,74700.0
2010-11-22 12:40:00,19.35,19.36,19.33,19.35,50700.0,14.5874,14.595,14.5724,14.5874,50700.0
2010-11-22 12:50:00,19.35,19.36,19.34,19.36,13200.0,14.5874,14.595,14.5799,14.595,13200.0
2010-11-22 13:00:00,19.35,19.36,19.34,19.34,34000.0,14.5874,14.595,14.5799,14.5799,34000.0
2010-11-22 13:10:00,19.35,19.36,19.34,19.35,22800.0,14.5874,14.595,14.5799,14.5874,22800.0
2010-11-22 13:20:00,19.36,19.37,19.35,19.37,19400.0,14.595,14.6025,14.5874,14.6025,19400.0
2010-11-22 13:30:00,19.37,19.38,19.37,19.38,15400.0,14.6025,14.6101,14.6025,14.6101,15400.0
2010-11-22 13:40:00,19.38,19.42,19.37,19.42,31700.0,14.6101,14.6402,14.6025,14.6402,31700.0
2010-11-22 13:50:00,19.42,19.47,19.41,19.47,36800.0,14.6402,14.6779,14.6327,14.6779,36800.0
2010-11-22 14:00:00,19.47,19.47,19.45,19.46,38300.0,14.6779,14.6779,14.6628,14.6704,38300.0
2010-11-22 14:10:00,19.46,19.49,19.45,19.48,52400.0,14.6704,14.693,14.6628,14.6854,52400.0
2010-11-22 14:20:00,19.48,19.49,19.47,19.49,19700.0,14.6854,14.693,14.6779,14.693,19700.0
2010-11-22 14:30:00,19.49,19.5,19.47,19.5,39200.0,14.693,14.7005,14.6779,14.7005,39200.0
2010-11-22 14:40:00,19.5,19.58,19.49,19.56,93400.0,14.7005,14.7608,14.693,14.7458,93400.0
2010-11-22 14:50:00,19.56,19.57,19.54,19.54,45300.0,14.7458,14.7533,14.7307,14.7307,45300.0
2010-11-22 15:00:00,19.55,19.58,19.53,19.56,67900.0,14.7382,14.7608,14.7231,14.7458,67900.0
2010-11-22 15:10:00,19.56,19.56,19.49,19.5,162800.0,14.7458,14.7458,14.693,14.7005,162800.0
2010-11-22 15:20:00,19.51,19.51,19.48,19.49,129700.0,14.7081,14.7081,14.6854,14.693,129700.0
2010-11-22 15:30:00,19.5,19.54,19.49,19.54,66800.0,14.7005,14.7307,14.693,14.7307,66800.0
2010-11-22 15:40:00,19.53,19.59,19.53,19.59,128500.0,14.7231,14.7684,14.7231,14.7684,128500.0
2010-11-22 15:50:00,19.59,19.61,19.58,19.6,260700.0,14.7684,14.7835,14.7608,14.7759,260700.0
2010-11-23 09:30:00,19.5,19.51,19.3,19.33,110500.0,14.7005,14.7081,14.5498,14.5724,110500.0
2010-11-23 09:40:00,19.32,19.33,19.23,19.26,162200.0,14.5648,14.5724,14.497,14.5196,162200.0
2010-11-23 09:50:00,19.26,19.28,19.23,19.26,85800.0,14.5196,14.5347,14.497,14.5196,85800.0
2010-11-23 10:00:00,19.24,19.31,19.24,19.3,83500.0,14.5045,14.5573,14.5045,14.5498,83500.0
2010-11-23 10:10:00,19.29,19.4,19.28,19.35,64800.0,14.5422,14.6251,14.5347,14.5874,64800.0
2010-11-23 10:20:00,19.36,19.44,19.36,19.42,88200.0,14.595,14.6553,14.595,14.6402,88200.0
2010-11-23 10:30:00,19.42,19.46,19.41,19.45,80100.0,14.6402,14.6704,14.6327,14.6628,80100.0
2010-11-23 10:40:00,19.45,19.48,19.42,19.45,87400.0,14.6628,14.6854,14.6402,14.6628,87400.0
2010-11-23 10:50:00,19.45,19.48,19.43,19.47,45000.0,14.6628,14.6854,14.6478,14.6779,45000.0
2010-11-23 11:00:00,19.47,19.48,19.37,19.38,32300.0,14.6779,14.6854,14.6025,14.6101,32300.0
2010-11-23 11:10:00,19.38,19.42,19.36,19.41,47800.0,14.6101,14.6402,14.595,14.6327,47800.0
2010-11-23 11:20:00,19.41,19.41,19.38,19.38,75500.0,14.6327,14.6327,14.6101,14.6101,75500.0
2010-11-23 11:30:00,19.38,19.39,19.36,19.37,49200.0,14.6101,14.6176,14.595,14.6025,49200.0
2010-11-23 11:40:00,19.38,19.41,19.37,19.4,35500.0,14.6101,14.6327,14.6025,14.6251,35500.0
2010-11-23 11:50:00,19.41,19.44,19.39,19.43,45700.0,14.6327,14.6553,14.6176,14.6478,45700.0
2010-11-23 12:00:00,19.43,19.43,19.38,19.4,39300.0,14.6478,14.6478,14.6101,14.6251,39300.0
2010-11-23 12:10:00,19.41,19.41,19.4,19.4,13200.0,14.6327,14.6327,14.6251,14.6251,13200.0
2010-11-23 12:20:00,19.4,19.42,19.4,19.41,25800.0,14.6251,14.6402,14.6251,14.6327,25800.0
2010-11-23 12:30:00,19.42,19.42,19.38,19.38,27400.0,14.6402,14.6402,14.6101,14.6101,27400.0
2010-11-23 12:40:00,19.39,19.42,19.38,19.41,32400.0,14.6176,14.6402,14.6101,14.6327,32400.0
2010-11-23 12:50:00,19.41,19.44,19.4,19.44,17700.0,14.6327,14.6553,14.6251,14.6553,17700.0
2010-11-23 13:00:00,19.44,19.44,19.38,19.39,34700.0,14.6553,14.6553,14.6101,14.6176,34700.0
2010-11-23 13:10:00,19.39,19.4,19.38,19.39,31700.0,14.6176,14.6251,14.6101,14.6176,31700.0
2010-11-23 13:20:00,19.39,19.44,19.38,19.43,55800.0,14.6176,14.6553,14.6101,14.6478,55800.0
2010-11-23 13:30:00,19.44,19.47,19.43,19.43,51600.0,14.6553,14.6779,14.6478,14.6478,51600.0
2010-11-23 13:40:00,19.43,19.43,19.39,19.39,57300.0,14.6478,14.6478,14.6176,14.6176,57300.0
2010-11-23 13:50:00,19.39,19.41,19.39,19.4,53300.0,14.6176,14.6327,14.6176,14.6251,53300.0
2010-11-23 14:00:00,19.4,19.42,19.38,19.41,61500.0,14.6251,14.6402,14.6101,14.6327,61500.0
2010-11-23 14:10:00,19.41,19.41,19.38,19.39,58300.0,14.6327,14.6327,14.6101,14.6176,58300.0
2010-11-23 14:20:00,19.39,19.39,19.38,19.38,60000.0,14.6176,14.6176,14.6101,14.6101,60000.0
2010-11-23 14:30:00,19.39,19.41,19.38,19.39,40700.0,14.6176,14.6327,14.6101,14.6176,40700.0
2010-11-23 14:40:00,19.39,19.41,19.37,19.4,72500.0,14.6176,14.6327,14.6025,14.6251,72500.0
2010-11-23 14:50:00,19.4,19.45,19.39,19.4,95200.0,14.6251,14.6628,14.6176,14.6251,95200.0
2010-11-23 15:00:00,19.4,19.42,19.39,19.4,106300.0,14.6251,14.6402,14.6176,14.6251,106300.0
2010-11-23 15:10:00,19.4,19.41,19.39,19.4,74900.0,14.6251,14.6327,14.6176,14.6251,74900.0
2010-11-23 15:20:00,19.4,19.41,19.39,19.41,102800.0,14.6251,14.6327,14.6176,14.6327,102800.0
2010-11-23 15:30:00,19.4,19.42,19.4,19.4,86300.0,14.6251,14.6402,14.6251,14.6251,86300.0
2010-11-23 15:40:00,19.4,19.43,19.39,19.41,233100.0,14.6251,14.6478,14.6176,14.6327,233100.0
2010-11-23 15:50:00,19.4,19.43,19.4,19.41,209100.0,14.6251,14.6478,14.6251,14.6327,209100.0
2010-11-24 09:30:00,19.46,19.59,19.45,19.46,33500.0,14.6704,14.7684,14.6628,14.6704,33500.0
2010-11-24 09:40:00,19.49,19.49,19.43,19.45,40000.0,14.693,14.693,14.6478,14.6628,40000.0
2010-11-24 09:50:00,19.44,19.53,19.43,19.47,34400.0,14.6553,14.7231,14.6478,14.6779,34400.0
2010-11-24 10:00:00,19.46,19.48,19.44,19.45,106500.0,14.6704,14.6854,14.6553,14.6628,106500.0
2010-11-24 10:10:00,19.45,19.46,19.44,19.45,102300.0,14.6628,14.6704,14.6553,14.6628,102300.0
2010-11-24 10:20:00,19.45,19.46,19.44,19.46,93500.0,14.6628,14.6704,14.6553,14.6704,93500.0
2010-11-24 10:30:00,19.46,19.46,19.45,19.45,29200.0,14.6704,14.6704,14.6628,14.6628,29200.0
2010-11-24 10:40:00,19.45,19.57,19.45,19.57,73400.0,14.6628,14.7533,14.6628,14.7533,73400.0
2010-11-24 10:50:00,19.57,19.68,19.57,19.67,123500.0,14.7533,14.8362,14.7533,14.8287,123500.0
2010-11-24 11:00:00,19.67,19.69,19.64,19.69,82200.0,14.8287,14.8438,14.8061,14.8438,82200.0
2010-11-24 11:10:00,19.69,19.69,19.68,19.68,28200.0,14.8438,14.8438,14.8362,14.8362,28200.0
2010-11-24 11:20:00,19.69,19.69,19.66,19.67,41700.0,14.8438,14.8438,14.8211,14.8287,41700.0
2010-11-24 11:30:00,19.67,19.68,19.67,19.67,26300.0,14.8287,14.8362,14.8287,14.8287,26300.0
2010-11-24 11:40:00,19.67,19.68,19.67,19.67,49600.0,14.8287,14.8362,14.8287,14.8287,49600.0
2010-11-24 11:50:00,19.68,19.71,19.67,19.7,62100.0,14.8362,14.8588,14.8287,14.8513,62100.0
2010-11-24 12:00:00,19.7,19.73,19.69,19.72,53700.0,14.8513,14.8739,14.8438,14.8664,53700.0
2010-11-24 12:10:00,19.72,19.72,19.7,19.71,32700.0,14.8664,14.8664,14.8513,14.8588,32700.0
2010-11-24 12:20:00,19.71,19.72,19.7,19.71,20300.0,14.8588,14.8664,14.8513,14.8588,20300.0
2010-11-24 12:30:00,19.71,19.72,19.71,19.71,15800.0,14.8588,14.8664,14.8588,14.8588,15800.0
2010-11-24 12:40:00,19.71,19.75,19.71,19.74,25400.0,14.8588,14.889,14.8588,14.8815,25400.0
2010-11-24 12:50:00,19.73,19.73,19.71,19.72,29100.0,14.8739,14.8739,14.8588,14.8664,29100.0
2010-11-24 13:00:00,19.72,19.72,19.65,19.65,91600.0,14.8664,14.8664,14.8136,14.8136,91600.0
2010-11-24 13:10:00,19.65,19.66,19.59,19.61,37100.0,14.8136,14.8211,14.7684,14.7835,37100.0
2010-11-24 13:20:00,19.6,19.67,19.6,19.67,40600.0,14.7759,14.8287,14.7759,14.8287,40600.0
2010-11-24 13:30:00,19.66,19.7,19.66,19.69,28700.0,14.8211,14.8513,14.8211,14.8438,28700.0
2010-11-24 13:40:00,19.7,19.71,19.69,19.71,23700.0,14.8513,14.8588,14.8438,14.8588,23700.0
2010-11-24 13:50:00,19.7,19.72,19.7,19.71,25500.0,14.8513,14.8664,14.8513,14.8588,25500.0
2010-11-24 14:00:00,19.71,19.73,19.69,19.72,54800.0,14.8588,14.8739,14.8438,14.8664,54800.0
2010-11-24 14:10:00,19.73,19.74,19.72,19.74,33600.0,14.8739,14.8815,14.8664,14.8815,33600.0
2010-11-24 14:20:00,19.74,19.74,19.73,19.73,16600.0,14.8815,14.8815,14.8739,14.8739,16600.0
2010-11-24 14:30:00,19.73,19.74,19.73,19.73,19100.0,14.8739,14.8815,14.8739,14.8739,19100.0
2010-11-24 14:40:00,19.74,19.74,19.72,19.73,40600.0,14.8815,14.8815,14.8664,14.8739,40600.0
2010-11-24 14:50:00,19.74,19.74,19.72,19.74,52100.0,14.8815,14.8815,14.8664,14.8815,52100.0
2010-11-24 15:00:00,19.73,19.75,19.72,19.74,29300.0,14.8739,14.889,14.8664,14.8815,29300.0
2010-11-24 15:10:00,19.74,19.75,19.74,19.74,29500.0,14.8815,14.889,14.8815,14.8815,29500.0
2010-11-24 15:20:00,19.74,19.75,19.74,19.74,42900.0,14.8815,14.889,14.8815,14.8815,42900.0
2010-11-24 15:30:00,19.74,19.76,19.74,19.76,82200.0,14.8815,14.8965,14.8815,14.8965,82200.0
2010-11-24 15:40:00,19.75,19.76,19.7,19.71,144400.0,14.889,14.8965,14.8513,14.8588,144400.0
2010-11-24 15:50:00,19.71,19.78,19.7,19.77,294600.0,14.8588,14.9116,14.8513,14.9041,294600.0
2010-11-26 09:30:00,19.61,19.65,19.5,19.55,45400.0,14.7835,14.8136,14.7005,14.7382,45400.0
2010-11-26 09:40:00,19.55,19.6,19.51,19.51,41800.0,14.7382,14.7759,14.7081,14.7081,41800.0
2010-11-26 09:50:00,19.51,19.59,19.51,19.53,60100.0,14.7081,14.7684,14.7081,14.7231,60100.0
2010-11-26 10:00:00,19.53,19.58,19.53,19.54,39000.0,14.7231,14.7608,14.7231,14.7307,39000.0
2010-11-26 10:10:00,19.54,19.56,19.54,19.55,27300.0,14.7307,14.7458,14.7307,14.7382,27300.0
2010-11-26 10:20:00,19.56,19.59,19.55,19.55,51000.0,14.7458,14.7684,14.7382,14.7382,51000.0
2010-11-26 10:30:00,19.55,19.56,19.55,19.55,24100.0,14.7382,14.7458,14.7382,14.7382,24100.0
2010-11-26 10:40:00,19.55,19.56,19.55,19.55,23900.0,14.7382,14.7458,14.7382,14.7382,23900.0
2010-11-26 10:50:00,19.55,19.59,19.55,19.58,117200.0,14.7382,14.7684,14.7382,14.7608,117200.0
2010-11-26 11:00:00,19.58,19.63,19.57,19.63,43900.0,14.7608,14.7985,14.7533,14.7985,43900.0
2010-11-26 11:10:00,19.63,19.64,19.57,19.57,38500.0,14.7985,14.8061,14.7533,14.7533,38500.0
2010-11-26 11:20:00,19.58,19.6,19.57,19.58,58400.0,14.7608,14.7759,14.7533,14.7608,58400.0
2010-11-26 11:30:00,19.57,19.58,19.57,19.58,86200.0,14.7533,14.7608,14.7533,14.7608,86200.0
2010-11-26 11:40:00,19.58,19.6,19.57,19.59,70100.0,14.7608,14.7759,14.7533,14.7684,70100.0
2010-11-26 11:50:00,19.6,19.63,19.59,19.62,40500.0,14.7759,14.7985,14.7684,14.791,40500.0
2010-11-26 12:00:00,19.62,19.63,19.59,19.6,53500.0,14.791,14.7985,14.7684,14.7759,53500.0
2010-11-26 12:10:00,19.6,19.61,19.56,19.57,35700.0,14.7759,14.7835,14.7458,14.7533,35700.0
2010-11-26 12:20:00,19.56,19.6,19.56,19.59,38000.0,14.7458,14.7759,14.7458,14.7684,38000.0
2010-11-26 12:30:00,19.59,19.62,19.59,19.61,39100.0,14.7684,14.791,14.7684,14.7835,39100.0
2010-11-26 12:40:00,19.62,19.67,19.61,19.66,64300.0,14.791,14.8287,14.7835,14.8211,64300.0
2010-11-26 12:50:00,19.66,19.67,19.62,19.62,124000.0,14.8211,14.8287,14.791,14.791,124000.0
2010-11-29 09:30:00,19.52,19.56,19.38,19.38,97800.0,14.7156,14.7458,14.6101,14.6101,97800.0
2010-11-29 09:40:00,19.39,19.52,19.39,19.5,113900.0,14.6176,14.7156,14.6176,14.7005,113900.0
2010-11-29 09:50:00,19.5,19.5,19.42,19.47,110800.0,14.7005,14.7005,14.6402,14.6779,110800.0
2010-11-29 10:00:00,19.48,19.5,19.41,19.48,110500.0,14.6854,14.7005,14.6327,14.6854,110500.0
2010-11-29 10:10:00,19.49,19.49,19.45,19.45,41300.0,14.693,14.693,14.6628,14.6628,41300.0
2010-11-29 10:20:00,19.46,19.47,19.43,19.44,45400.0,14.6704,14.6779,14.6478,14.6553,45400.0
2010-11-29 10:30:00,19.45,19.5,19.43,19.49,102400.0,14.6628,14.7005,14.6478,14.693,102400.0
2010-11-29 10:40:00,19.49,19.5,19.44,19.44,25300.0,14.693,14.7005,14.6553,14.6553,25300.0
2010-11-29 10:50:00,19.45,19.48,19.42,19.44,57900.0,14.6628,14.6854,14.6402,14.6553,57900.0
2010-11-29 11:00:00,19.44,19.5,19.44,19.49,48500.0,14.6553,14.7005,14.6553,14.693,48500.0
2010-11-29 11:10:00,19.49,19.52,19.48,19.51,22900.0,14.693,14.7156,14.6854,14.7081,22900.0
2010-11-29 11:20:00,19.52,19.52,19.45,19.5,55500.0,14.7156,14.7156,14.6628,14.7005,55500.0
2010-11-29 11:30:00,19.49,19.5,19.45,19.48,66900.0,14.693,14.7005,14.6628,14.6854,66900.0
2010-11-29 11:40:00,19.48,19.5,19.46,19.49,48400.0,14.6854,14.7005,14.6704,14.693,48400.0
2010-11-29 11:50:00,19.49,19.53,19.46,19.52,56200.0,14.693,14.7231,14.6704,14.7156,56200.0
2010-11-29 12:00:00,19.51,19.53,19.5,19.53,17800.0,14.7081,14.7231,14.7005,14.7231,17800.0
2010-11-29 12:10:00,19.52,19.53,19.51,19.52,17400.0,14.7156,14.7231,14.7081,14.7156,17400.0
2010-11-29 12:20:00,19.51,19.56,19.51,19.55,21100.0,14.7081,14.7458,14.7081,14.7382,21100.0
2010-11-29 12:30:00,19.54,19.56,19.52,19.52,12800.0,14.7307,14.7458,14.7156,14.7156,12800.0
2010-11-29 12:40:00,19.52,19.53,19.47,19.47,22000.0,14.7156,14.7231,14.6779,14.6779,22000.0
2010-11-29 12:50:00,19.47,19.49,19.47,19.48,32700.0,14.6779,14.693,14.6779,14.6854,32700.0
2010-11-29 13:00:00,19.48,19.49,19.45,19.46,62300.0,14.6854,14.693,14.6628,14.6704,62300.0
2010-11-29 13:10:00,19.46,19.5,19.46,19.49,55600.0,14.6704,14.7005,14.6704,14.693,55600.0
2010-11-29 13:20:00,19.49,19.5,19.46,19.48,48300.0,14.693,14.7005,14.6704,14.6854,48300.0
2010-11-29 13:30:00,19.47,19.5,19.47,19.49,36700.0,14.6779,14.7005,14.6779,14.693,36700.0
2010-11-29 13:40:00,19.49,19.51,19.48,19.51,31700.0,14.693,14.7081,14.6854,14.7081,31700.0
2010-11-29 13:50:00,19.5,19.51,19.5,19.51,5800.0,14.7005,14.7081,14.7005,14.7081,5800.0
2010-11-29 14:00:00,19.5,19.5,19.47,19.5,93200.0,14.7005,14.7005,14.6779,14.7005,93200.0
2010-11-29 14:10:00,19.5,19.5,19.47,19.47,32700.0,14.7005,14.7005,14.6779,14.6779,32700.0
2010-11-29 14:20:00,19.48,19.5,19.47,19.5,42600.0,14.6854,14.7005,14.6779,14.7005,42600.0
2010-11-29 14:30:00,19.49,19.5,19.48,19.49,65300.0,14.693,14.7005,14.6854,14.693,65300.0
2010-11-29 14:40:00,19.48,19.49,19.48,19.48,13400.0,14.6854,14.693,14.6854,14.6854,13400.0
2010-11-29 14:50:00,19.48,19.5,19.46,19.5,210200.0,14.6854,14.7005,14.6704,14.7005,210200.0
2010-11-29 15:00:00,19.5,19.56,19.49,19.55,87800.0,14.7005,14.7458,14.693,14.7382,87800.0
2010-11-29 15:10:00,19.55,19.55,19.51,19.54,29100.0,14.7382,14.7382,14.7081,14.7307,29100.0
2010-11-29 15:20:00,19.53,19.55,19.47,19.54,75200.0,14.7231,14.7382,14.6779,14.7307,75200.0
2010-11-29 15:30:00,19.55,19.57,19.53,19.57,61000.0,14.7382,14.7533,14.7231,14.7533,61000.0
2010-11-29 15:40:00,19.57,19.57,19.54,19.57,80300.0,14.7533,14.7533,14.7307,14.7533,80300.0
2010-11-29 15:50:00,19.57,19.58,19.54,19.56,122400.0,14.7533,14.7608,14.7307,14.7458,122400.0
2010-11-30 09:30:00,19.39,19.5,19.37,19.49,157200.0,14.6176,14.7005,14.6025,14.693,157200.0
2010-11-30 09:40:00,19.49,19.53,19.43,19.45,174700.0,14.693,14.7231,14.6478,14.6628,174700.0
2010-11-30 09:50:00,19.45,19.5,19.44,19.46,213800.0,14.6628,14.7005,14.6553,14.6704,213800.0
2010-11-30 10:00:00,19.46,19.55,19.44,19.46,193500.0,14.6704,14.7382,14.6553,14.6704,193500.0
2010-11-30 10:10:00,19.45,19.47,19.44,19.46,139400.0,14.6628,14.6779,14.6553,14.6704,139400.0
2010-11-30 10:20:00,19.47,19.49,19.43,19.44,354200.0,14.6779,14.693,14.6478,14.6553,354200.0
2010-11-30 10:30:00,19.44,19.47,19.42,19.43,187800.0,14.6553,14.6779,14.6402,14.6478,187800.0
2010-11-30 10:40:00,19.43,19.46,19.4,19.44,189100.0,14.6478,14.6704,14.6251,14.6553,189100.0
2010-11-30 10:50:00,19.44,19.52,19.41,19.5,1025700.0,14.6553,14.7156,14.6327,14.7005,1025700.0
2010-11-30 11:00:00,19.52,19.52,19.44,19.44,325700.0,14.7156,14.7156,14.6553,14.6553,325700.0
2010-11-30 11:10:00,19.44,19.45,19.42,19.44,176700.0,14.6553,14.6628,14.6402,14.6553,176700.0
2010-11-30 11:20:00,19.45,19.51,19.44,19.5,182200.0,14.6628,14.7081,14.6553,14.7005,182200.0
2010-11-30 11:30:00,19.5,19.51,19.39,19.43,177100.0,14.7005,14.7081,14.6176,14.6478,177100.0
2010-11-30 11:40:00,19.43,19.45,19.42,19.43,723300.0,14.6478,14.6628,14.6402,14.6478,723300.0
2010-11-30 11:50:00,19.43,19.47,19.43,19.43,42100.0,14.6478,14.6779,14.6478,14.6478,42100.0
2010-11-30 12:00:00,19.44,19.44,19.36,19.38,188300.0,14.6553,14.6553,14.595,14.6101,188300.0
2010-11-30 12:10:00,19.38,19.4,19.38,19.39,73100.0,14.6101,14.6251,14.6101,14.6176,73100.0
2010-11-30 12:20:00,19.4,19.42,19.38,19.42,47800.0,14.6251,14.6402,14.6101,14.6402,47800.0
2010-11-30 12:30:00,19.42,19.42,19.39,19.41,20300.0,14.6402,14.6402,14.6176,14.6327,20300.0
2010-11-30 12:40:00,19.4,19.4,19.38,19.39,85000.0,14.6251,14.6251,14.6101,14.6176,85000.0
2010-11-30 12:50:00,19.39,19.41,19.38,19.4,17400.0,14.6176,14.6327,14.6101,14.6251,17400.0
2010-11-30 13:00:00,19.4,19.45,19.39,19.41,62500.0,14.6251,14.6628,14.6176,14.6327,62500.0
2010-11-30 13:10:00,19.41,19.42,19.4,19.4,19100.0,14.6327,14.6402,14.6251,14.6251,19100.0
2010-11-30 13:20:00,19.4,19.42,19.4,19.4,70300.0,14.6251,14.6402,14.6251,14.6251,70300.0
2010-11-30 13:30:00,19.39,19.4,19.39,19.39,13000.0,14.6176,14.6251,14.6176,14.6176,13000.0
2010-11-30 13:40:00,19.39,19.4,19.39,19.39,14900.0,14.6176,14.6251,14.6176,14.6176,14900.0
2010-11-30 13:50:00,19.4,19.42,19.39,19.4,100000.0,14.6251,14.6402,14.6176,14.6251,100000.0
2010-11-30 14:00:00,19.4,19.49,19.4,19.49,50200.0,14.6251,14.693,14.6251,14.693,50200.0
2010-11-30 14:10:00,19.49,19.49,19.43,19.43,115700.0,14.693,14.693,14.6478,14.6478,115700.0
2010-11-30 14:20:00,19.44,19.44,19.39,19.4,19400.0,14.6553,14.6553,14.6176,14.6251,19400.0
2010-11-30 14:30:00,19.39,19.43,19.38,19.43,38900.0,14.6176,14.6478,14.6101,14.6478,38900.0
2010-11-30 14:40:00,19.42,19.43,19.42,19.43,17100.0,14.6402,14.6478,14.6402,14.6478,17100.0
2010-11-30 14:50:00,19.42,19.48,19.42,19.48,47200.0,14.6402,14.6854,14.6402,14.6854,47200.0
2010-11-30 15:00:00,19.48,19.48,19.47,19.48,30500.0,14.6854,14.6854,14.6779,14.6854,30500.0
2010-11-30 15:10:00,19.47,19.47,19.45,19.47,252200.0,14.6779,14.6779,14.6628,14.6779,252200.0
2010-11-30 15:20:00,19.47,19.48,19.46,19.46,84800.0,14.6779,14.6854,14.6704,14.6704,84800.0
2010-11-30 15:30:00,19.46,19.47,19.41,19.42,96500.0,14.6704,14.6779,14.6327,14.6402,96500.0
2010-11-30 15:40:00,19.42,19.42,19.36,19.38,256800.0,14.6402,14.6402,14.595,14.6101,256800.0
2010-11-30 15:50:00,19.38,19.4,19.36,19.38,328800.0,14.6101,14.6251,14.595,14.6101,328800.0
2010-12-01 09:30:00,19.6,19.7,19.55,19.63,84200.0,14.7759,14.8513,14.7382,14.7985,84200.0
2010-12-01 09:40:00,19.63,19.65,19.48,19.49,244200.0,14.7985,14.8136,14.6854,14.693,244200.0
2010-12-01 09:50:00,19.49,19.52,19.46,19.47,99200.0,14.693,14.7156,14.6704,14.6779,99200.0
2010-12-01 10:00:00,19.48,19.52,19.43,19.43,123200.0,14.6854,14.7156,14.6478,14.6478,123200.0
2010-12-01 10:10:00,19.43,19.46,19.35,19.36,97300.0,14.6478,14.6704,14.5874,14.595,97300.0
2010-12-01 10:20:00,19.36,19.36,19.3,19.3,136500.0,14.595,14.595,14.5498,14.5498,136500.0
2010-12-01 10:30:00,19.31,19.37,19.27,19.3,113800.0,14.5573,14.6025,14.5271,14.5498,113800.0
2010-12-01 10:40:00,19.3,19.32,19.28,19.3,133300.0,14.5498,14.5648,14.5347,14.5498,133300.0
2010-12-01 10:50:00,19.29,19.3,19.24,19.26,55300.0,14.5422,14.5498,14.5045,14.5196,55300.0
2010-12-01 11:00:00,19.26,19.26,19.23,19.24,76000.0,14.5196,14.5196,14.497,14.5045,76000.0
2010-12-01 11:10:00,19.23,19.24,19.21,19.21,75900.0,14.497,14.5045,14.4819,14.4819,75900.0
2010-12-01 11:20:00,19.22,19.24,19.21,19.22,75100.0,14.4894,14.5045,14.4819,14.4894,75100.0
2010-12-01 11:30:00,19.22,19.22,19.19,19.21,59700.0,14.4894,14.4894,14.4668,14.4819,59700.0
2010-12-01 11:40:00,19.2,19.21,19.19,19.19,40500.0,14.4744,14.4819,14.4668,14.4668,40500.0
2010-12-01 11:50:00,19.19,19.33,19.19,19.27,172700.0,14.4668,14.5724,14.4668,14.5271,172700.0
2010-12-01 12:00:00,19.27,19.3,19.24,19.24,91900.0,14.5271,14.5498,14.5045,14.5045,91900.0
2010-12-01 12:10:00,19.24,19.25,19.24,19.24,34900.0,14.5045,14.5121,14.5045,14.5045,34900.0
2010-12-01 12:20:00,19.25,19.25,19.24,19.25,20800.0,14.5121,14.5121,14.5045,14.5121,20800.0
2010-12-01 12:30:00,19.25,19.25,19.2,19.2,82200.0,14.5121,14.5121,14.4744,14.4744,82200.0
2010-12-01 12:40:00,19.21,19.24,19.2,19.24,41300.0,14.4819,14.5045,14.4744,14.5045,41300.0
2010-12-01 12:50:00,19.24,19.3,19.24,19.3,65600.0,14.5045,14.5498,14.5045,14.5498,65600.0
2010-12-01 13:00:00,19.3,19.31,19.26,19.29,196900.0,14.5498,14.5573,14.5196,14.5422,196900.0
2010-12-01 13:10:00,19.3,19.3,19.25,19.25,86000.0,14.5498,14.5498,14.5121,14.5121,86000.0
2010-12-01 13:20:00,19.26,19.29,19.25,19.27,55300.0,14.5196,14.5422,14.5121,14.5271,55300.0
2010-12-01 13:30:00,19.27,19.29,19.26,19.27,39700.0,14.5271,14.5422,14.5196,14.5271,39700.0
2010-12-01 13:40:00,19.27,19.28,19.27,19.27,23100.0,14.5271,14.5347,14.5271,14.5271,23100.0
2010-12-01 13:50:00,19.27,19.28,19.25,19.25,27800.0,14.5271,14.5347,14.5121,14.5121,27800.0
2010-12-01 14:00:00,19.25,19.26,19.24,19.24,49000.0,14.5121,14.5196,14.5045,14.5045,49000.0
2010-12-01 14:10:00,19.24,19.26,19.24,19.26,39800.0,14.5045,14.5196,14.5045,14.5196,39800.0
2010-12-01 14:20:00,19.26,19.26,19.25,19.25,43400.0,14.5196,14.5196,14.5121,14.5121,43400.0
2010-12-01 14:30:00,19.26,19.32,19.25,19.3,82900.0,14.5196,14.5648,14.5121,14.5498,82900.0
2010-12-01 14:40:00,19.3,19.31,19.26,19.28,80400.0,14.5498,14.5573,14.5196,14.5347,80400.0
2010-12-01 14:50:00,19.27,19.3,19.27,19.29,47400.0,14.5271,14.5498,14.5271,14.5422,47400.0
2010-12-01 15:00:00,19.29,19.31,19.28,19.28,152400.0,14.5422,14.5573,14.5347,14.5347,152400.0
2010-12-01 15:10:00,19.28,19.29,19.23,19.23,40800.0,14.5347,14.5422,14.497,14.497,40800.0
2010-12-01 15:20:00,19.23,19.26,19.23,19.25,67300.0,14.497,14.5196,14.497,14.5121,67300.0
2010-12-01 15:30:00,19.24,19.25,19.23,19.25,56000.0,14.5045,14.5121,14.497,14.5121,56000.0
2010-12-01 15:40:00,19.24,19.25,19.21,19.21,162200.0,14.5045,14.5121,14.4819,14.4819,162200.0
2010-12-01 15:50:00,19.21,19.22,19.16,19.17,389400.0,14.4819,14.4894,14.4442,14.4517,389400.0
2010-12-02 09:30:00,19.17,19.3,19.14,19.14,143700.0,14.4517,14.5498,14.4291,14.4291,143700.0
2010-12-02 09:40:00,19.15,19.2,19.11,19.11,83300.0,14.4367,14.4744,14.4065,14.4065,83300.0
2010-12-02 09:50:00,19.11,19.13,19.09,19.12,74500.0,14.4065,14.4216,14.3914,14.4141,74500.0
2010-12-02 10:00:00,19.12,19.18,19.12,19.13,73200.0,14.4141,14.4593,14.4141,14.4216,73200.0
2010-12-02 10:10:00,19.13,19.16,19.1,19.1,74100.0,14.4216,14.4442,14.399,14.399,74100.0
2010-12-02 10:20:00,19.1,19.12,19.1,19.11,68100.0,14.399,14.4141,14.399,14.4065,68100.0
2010-12-02 10:30:00,19.11,19.18,19.1,19.17,93200.0,14.4065,14.4593,14.399,14.4517,93200.0
2010-12-02 10:40:00,19.17,19.19,19.15,19.17,201500.0,14.4517,14.4668,14.4367,14.4517,201500.0
2010-12-02 10:50:00,19.17,19.18,19.16,19.17,106800.0,14.4517,14.4593,14.4442,14.4517,106800.0
2010-12-02 11:00:00,19.17,19.17,19.16,19.16,53300.0,14.4517,14.4517,14.4442,14.4442,53300.0
2010-12-02 11:10:00,19.16,19.27,19.16,19.27,141500.0,14.4442,14.5271,14.4442,14.5271,141500.0
2010-12-02 11:20:00,19.26,19.3,19.26,19.29,222800.0,14.5196,14.5498,14.5196,14.5422,222800.0
2010-12-02 11:30:00,19.28,19.29,19.26,19.27,39100.0,14.5347,14.5422,14.5196,14.5271,39100.0
2010-12-02 11:40:00,19.26,19.3,19.23,19.3,159500.0,14.5196,14.5498,14.497,14.5498,159500.0
2010-12-02 11:50:00,19.3,19.32,19.29,19.31,80700.0,14.5498,14.5648,14.5422,14.5573,80700.0
2010-12-02 12:00:00,19.31,19.31,19.25,19.28,65700.0,14.5573,14.5573,14.5121,14.5347,65700.0
2010-12-02 12:10:00,19.28,19.28,19.27,19.27,24400.0,14.5347,14.5347,14.5271,14.5271,24400.0
2010-12-02 12:20:00,19.27,19.28,19.24,19.24,41300.0,14.5271,14.5347,14.5045,14.5045,41300.0
2010-12-02 12:30:00,19.25,19.31,19.24,19.3,62700.0,14.5121,14.5573,14.5045,14.5498,62700.0
2010-12-02 12:40:00,19.3,19.31,19.3,19.31,49500.0,14.5498,14.5573,14.5498,14.5573,49500.0
2010-12-02 12:50:00,19.3,19.31,19.24,19.25,53500.0,14.5498,14.5573,14.5045,14.5121,53500.0
2010-12-02 13:00:00,19.25,19.26,19.22,19.26,56000.0,14.5121,14.5196,14.4894,14.5196,56000.0
2010-12-02 13:10:00,19.26,19.28,19.25,19.27,50500.0,14.5196,14.5347,14.5121,14.5271,50500.0
2010-12-02 13:20:00,19.26,19.27,19.26,19.26,83100.0,14.5196,14.5271,14.5196,14.5196,83100.0
2010-12-02 13:30:00,19.26,19.27,19.25,19.26,41800.0,14.5196,14.5271,14.5121,14.5196,41800.0
2010-12-02 13:40:00,19.26,19.27,19.26,19.26,21600.0,14.5196,14.5271,14.5196,14.5196,21600.0
2010-12-02 13:50:00,19.27,19.27,19.22,19.23,81500.0,14.5271,14.5271,14.4894,14.497,81500.0
2010-12-02 14:00:00,19.23,19.25,19.22,19.23,67900.0,14.497,14.5121,14.4894,14.497,67900.0
2010-12-02 14:10:00,19.23,19.23,19.21,19.22,47300.0,14.497,14.497,14.4819,14.4894,47300.0
2010-12-02 14:20:00,19.22,19.28,19.22,19.27,68600.0,14.4894,14.5347,14.4894,14.5271,68600.0
2010-12-02 14:30:00,19.28,19.28,19.25,19.25,64800.0,14.5347,14.5347,14.5121,14.5121,64800.0
2010-12-02 14:40:00,19.25,19.27,19.25,19.26,55000.0,14.5121,14.5271,14.5121,14.5196,55000.0
2010-12-02 14:50:00,19.26,19.27,19.24,19.24,56100.0,14.5196,14.5271,14.5045,14.5045,56100.0
2010-12-02 15:00:00,19.24,19.25,19.2,19.21,67000.0,14.5045,14.5121,14.4744,14.4819,67000.0
2010-12-02 15:10:00,19.21,19.24,19.2,19.24,62100.0,14.4819,14.5045,14.4744,14.5045,62100.0
2010-12-02 15:20:00,19.25,19.26,19.21,19.24,80900.0,14.5121,14.5196,14.4819,14.5045,80900.0
2010-12-02 15:30:00,19.24,19.26,19.23,19.23,93500.0,14.5045,14.5196,14.497,14.497,93500.0
2010-12-02 15:40:00,19.23,19.24,19.18,19.2,155300.0,14.497,14.5045,14.4593,14.4744,155300.0
2010-12-02 15:50:00,19.2,19.2,19.19,19.19,211300.0,14.4744,14.4744,14.4668,14.4668,211300.0
2010-12-03 09:30:00,19.12,19.21,19.09,19.13,63200.0,14.4141,14.4819,14.3914,14.4216,63200.0
2010-12-03 09:40:00,19.14,19.22,19.12,19.17,58400.0,14.4291,14.4894,14.4141,14.4517,58400.0
2010-12-03 09:50:00,19.17,19.18,19.14,19.15,59800.0,14.4517,14.4593,14.4291,14.4367,59800.0
2010-12-03 10:00:00,19.16,19.17,19.14,19.15,59000.0,14.4442,14.4517,14.4291,14.4367,59000.0
2010-12-03 10:10:00,19.15,19.16,19.11,19.14,51000.0,14.4367,14.4442,14.4065,14.4291,51000.0
2010-12-03 10:20:00,19.15,19.15,19.1,19.12,39400.0,14.4367,14.4367,14.399,14.4141,39400.0
2010-12-03 10:30:00,19.12,19.13,19.06,19.07,68500.0,14.4141,14.4216,14.3688,14.3764,68500.0
2010-12-03 10:40:00,19.06,19.11,19.06,19.07,65400.0,14.3688,14.4065,14.3688,14.3764,65400.0
2010-12-03 10:50:00,19.07,19.15,19.02,19.14,77900.0,14.3764,14.4367,14.3387,14.4291,77900.0
2010-12-03 11:00:00,19.15,19.15,19.11,19.13,40000.0,14.4367,14.4367,14.4065,14.4216,40000.0
2010-12-03 11:10:00,19.13,19.14,19.1,19.1,35300.0,14.4216,14.4291,14.399,14.399,35300.0
2010-12-03 11:20:00,19.1,19.11,19.03,19.06,57000.0,14.399,14.4065,14.3462,14.3688,57000.0
2010-12-03 11:30:00,19.06,19.08,19.03,19.04,54800.0,14.3688,14.3839,14.3462,14.3537,54800.0
2010-12-03 11:40:00,19.04,19.09,19.04,19.09,24700.0,14.3537,14.3914,14.3537,14.3914,24700.0
2010-12-03 11:50:00,19.09,19.12,19.08,19.1,150300.0,14.3914,14.4141,14.3839,14.399,150300.0
2010-12-03 12:00:00,19.09,19.17,19.09,19.17,42500.0,14.3914,14.4517,14.3914,14.4517,42500.0
2010-12-03 12:10:00,19.16,19.17,19.14,19.16,45200.0,14.4442,14.4517,14.4291,14.4442,45200.0
2010-12-03 12:20:00,19.15,19.16,19.15,19.16,34100.0,14.4367,14.4442,14.4367,14.4442,34100.0
2010-12-03 12:30:00,19.16,19.16,19.14,19.14,169300.0,14.4442,14.4442,14.4291,14.4291,169300.0
2010-12-03 12:40:00,19.14,19.15,19.12,19.14,52400.0,14.4291,14.4367,14.4141,14.4291,52400.0
2010-12-03 12:50:00,19.13,19.14,19.13,19.13,77200.0,14.4216,14.4291,14.4216,14.4216,77200.0
2010-12-03 13:00:00,19.14,19.15,19.13,19.15,46700.0,14.4291,14.4367,14.4216,14.4367,46700.0
2010-12-03 13:10:00,19.14,19.16,19.14,19.15,32600.0,14.4291,14.4442,14.4291,14.4367,32600.0
2010-12-03 13:20:00,19.16,19.17,19.15,19.17,86400.0,14.4442,14.4517,14.4367,14.4517,86400.0
2010-12-03 13:30:00,19.16,19.17,19.15,19.15,44400.0,14.4442,14.4517,14.4367,14.4367,44400.0
2010-12-03 13:40:00,19.16,19.16,19.15,19.15,16900.0,14.4442,14.4442,14.4367,14.4367,16900.0
2010-12-03 13:50:00,19.16,19.16,19.15,19.15,32000.0,14.4442,14.4442,14.4367,14.4367,32000.0
2010-12-03 14:00:00,19.15,19.17,19.14,19.14,169800.0,14.4367,14.4517,14.4291,14.4291,169800.0
2010-12-03 14:10:00,19.15,19.15,19.11,19.14,72400.0,14.4367,14.4367,14.4065,14.4291,72400.0
2010-12-03 14:20:00,19.13,19.13,19.1,19.1,55800.0,14.4216,14.4216,14.399,14.399,55800.0
2010-12-03 14:30:00,19.11,19.13,19.1,19.12,81500.0,14.4065,14.4216,14.399,14.4141,81500.0
2010-12-03 14:40:00,19.13,19.13,19.1,19.11,119100.0,14.4216,14.4216,14.399,14.4065,119100.0
2010-12-03 14:50:00,19.11,19.12,19.11,19.11,24000.0,14.4065,14.4141,14.4065,14.4065,24000.0
2010-12-03 15:00:00,19.11,19.12,19.11,19.12,51900.0,14.4065,14.4141,14.4065,14.4141,51900.0
2010-12-03 15:10:00,19.11,19.12,19.1,19.11,71100.0,14.4065,14.4141,14.399,14.4065,71100.0
2010-12-03 15:20:00,19.11,19.14,19.11,19.13,129000.0,14.4065,14.4291,14.4065,14.4216,129000.0
2010-12-03 15:30:00,19.13,19.14,19.13,19.14,93600.0,14.4216,14.4291,14.4216,14.4291,93600.0
2010-12-03 15:40:00,19.14,19.15,19.13,19.15,253000.0,14.4291,14.4367,14.4216,14.4367,253000.0
2010-12-03 15:50:00,19.14,19.15,19.13,19.14,334700.0,14.4291,14.4367,14.4216,14.4291,334700.0
2010-12-06 09:30:00,19.08,19.1,19.02,19.1,54900.0,14.3839,14.399,14.3387,14.399,54900.0
2010-12-06 09:40:00,19.09,19.09,19.03,19.06,49400.0,14.3914,14.3914,14.3462,14.3688,49400.0
2010-12-06 09:50:00,19.06,19.07,19.05,19.05,44900.0,14.3688,14.3764,14.3613,14.3613,44900.0
2010-12-06 10:00:00,19.06,19.06,19.05,19.05,58200.0,14.3688,14.3688,14.3613,14.3613,58200.0
2010-12-06 10:10:00,19.06,19.09,19.03,19.06,125000.0,14.3688,14.3914,14.3462,14.3688,125000.0
2010-12-06 10:20:00,19.05,19.07,19.05,19.05,38200.0,14.3613,14.3764,14.3613,14.3613,38200.0
2010-12-06 10:30:00,19.06,19.07,19.05,19.06,59000.0,14.3688,14.3764,14.3613,14.3688,59000.0
2010-12-06 10:40:00,19.06,19.07,19.05,19.06,73600.0,14.3688,14.3764,14.3613,14.3688,73600.0
2010-12-06 10:50:00,19.06,19.06,19.03,19.06,67800.0,14.3688,14.3688,14.3462,14.3688,67800.0
2010-12-06 11:00:00,19.06,19.08,19.05,19.05,41000.0,14.3688,14.3839,14.3613,14.3613,41000.0
2010-12-06 11:10:00,19.06,19.07,19.04,19.05,58400.0,14.3688,14.3764,14.3537,14.3613,58400.0
2010-12-06 11:20:00,19.05,19.07,19.05,19.05,68100.0,14.3613,14.3764,14.3613,14.3613,68100.0
2010-12-06 11:30:00,19.06,19.07,19.06,19.06,41900.0,14.3688,14.3764,14.3688,14.3688,41900.0
2010-12-06 11:40:00,19.07,19.08,19.05,19.06,48800.0,14.3764,14.3839,14.3613,14.3688,48800.0
2010-12-06 11:50:00,19.06,19.06,19.0,19.03,45100.0,14.3688,14.3688,14.3236,14.3462,45100.0
2010-12-06 12:00:00,19.02,19.05,19.01,19.01,39500.0,14.3387,14.3613,14.3311,14.3311,39500.0
2010-12-06 12:10:00,19.01,19.02,19.0,19.01,30600.0,14.3311,14.3387,14.3236,14.3311,30600.0
2010-12-06 12:20:00,19.01,19.02,19.0,19.0,30000.0,14.3311,14.3387,14.3236,14.3236,30000.0
2010-12-06 12:30:00,19.0,19.05,19.0,19.03,28500.0,14.3236,14.3613,14.3236,14.3462,28500.0
2010-12-06 12:40:00,19.04,19.05,19.03,19.05,24700.0,14.3537,14.3613,14.3462,14.3613,24700.0
2010-12-06 12:50:00,19.05,19.05,19.03,19.05,19700.0,14.3613,14.3613,14.3462,14.3613,19700.0
2010-12-06 13:00:00,19.05,19.06,19.04,19.06,20300.0,14.3613,14.3688,14.3537,14.3688,20300.0
2010-12-06 13:10:00,19.05,19.06,19.04,19.05,36200.0,14.3613,14.3688,14.3537,14.3613,36200.0
2010-12-06 13:20:00,19.04,19.07,19.04,19.05,67800.0,14.3537,14.3764,14.3537,14.3613,67800.0
2010-12-06 13:30:00,19.06,19.06,19.05,19.06,27000.0,14.3688,14.3688,14.3613,14.3688,27000.0
2010-12-06 13:40:00,19.05,19.08,19.05,19.07,53200.0,14.3613,14.3839,14.3613,14.3764,53200.0
2010-12-06 13:50:00,19.07,19.08,19.06,19.07,65300.0,14.3764,14.3839,14.3688,14.3764,65300.0
2010-12-06 14:00:00,19.07,19.07,19.06,19.06,13000.0,14.3764,14.3764,14.3688,14.3688,13000.0
2010-12-06 14:10:00,19.06,19.07,19.05,19.05,44600.0,14.3688,14.3764,14.3613,14.3613,44600.0
2010-12-06 14:20:00,19.05,19.07,19.03,19.06,1233400.0,14.3613,14.3764,14.3462,14.3688,1233400.0
2010-12-06 14:30:00,19.06,19.1,19.05,19.1,56400.0,14.3688,14.399,14.3613,14.399,56400.0
2010-12-06 14:40:00,19.1,19.13,19.08,19.08,74000.0,14.399,14.4216,14.3839,14.3839,74000.0
2010-12-06 14:50:00,19.08,19.15,19.07,19.13,94600.0,14.3839,14.4367,14.3764,14.4216,94600.0
2010-12-06 15:00:00,19.14,19.15,19.13,19.15,35700.0,14.4291,14.4367,14.4216,14.4367,35700.0
2010-12-06 15:10:00,19.15,19.15,19.11,19.13,63300.0,14.4367,14.4367,14.4065,14.4216,63300.0
2010-12-06 15:20:00,19.13,19.15,19.1,19.1,97700.0,14.4216,14.4367,14.399,14.399,97700.0
2010-12-06 15:30:00,19.1,19.11,19.07,19.09,77600.0,14.399,14.4065,14.3764,14.3914,77600.0
2010-12-06 15:40:00,19.09,19.13,19.08,19.12,199600.0,14.3914,14.4216,14.3839,14.4141,199600.0
2010-12-06 15:50:00,19.11,19.13,19.09,19.1,182600.0,14.4065,14.4216,14.3914,14.399,182600.0
2010-12-07 09:30:00,19.2,19.23,19.18,19.2,85600.0,14.4744,14.497,14.4593,14.4744,85600.0
2010-12-07 09:40:00,19.2,19.21,19.17,19.2,88500.0,14.4744,14.4819,14.4517,14.4744,88500.0
2010-12-07 09:50:00,19.2,19.21,19.18,19.19,112300.0,14.4744,14.4819,14.4593,14.4668,112300.0
2010-12-07 10:00:00,19.19,19.2,19.16,19.17,64600.0,14.4668,14.4744,14.4442,14.4517,64600.0
2010-12-07 10:10:00,19.17,19.18,19.11,19.11,98600.0,14.4517,14.4593,14.4065,14.4065,98600.0
2010-12-07 10:20:00,19.11,19.12,19.05,19.05,83100.0,14.4065,14.4141,14.3613,14.3613,83100.0
2010-12-07 10:30:00,19.05,19.08,19.04,19.06,69400.0,14.3613,14.3839,14.3537,14.3688,69400.0
2010-12-07 10:40:00,19.06,19.07,19.02,19.07,56900.0,14.3688,14.3764,14.3387,14.3764,56900.0
2010-12-07 10:50:00,19.07,19.09,19.05,19.05,38800.0,14.3764,14.3914,14.3613,14.3613,38800.0
2010-12-07 11:00:00,19.05,19.07,19.04,19.06,66900.0,14.3613,14.3764,14.3537,14.3688,66900.0
2010-12-07 11:10:00,19.06,19.13,19.06,19.12,30900.0,14.3688,14.4216,14.3688,14.4141,30900.0
2010-12-07 11:20:00,19.13,19.13,19.07,19.08,55300.0,14.4216,14.4216,14.3764,14.3839,55300.0
2010-12-07 11:30:00,19.09,19.09,19.05,19.05,188700.0,14.3914,14.3914,14.3613,14.3613,188700.0
2010-12-07 11:40:00,19.06,19.08,19.05,19.07,69000.0,14.3688,14.3839,14.3613,14.3764,69000.0
2010-12-07 11:50:00,19.08,19.08,19.07,19.08,24500.0,14.3839,14.3839,14.3764,14.3839,24500.0
2010-12-07 12:00:00,19.08,19.08,19.04,19.06,53000.0,14.3839,14.3839,14.3537,14.3688,53000.0
2010-12-07 12:10:00,19.06,19.07,19.04,19.07,42000.0,14.3688,14.3764,14.3537,14.3764,42000.0
2010-12-07 12:20:00,19.07,19.07,19.06,19.06,23700.0,14.3764,14.3764,14.3688,14.3688,23700.0
2010-12-07 12:30:00,19.05,19.1,19.05,19.1,38600.0,14.3613,14.399,14.3613,14.399,38600.0
2010-12-07 12:40:00,19.1,19.11,19.1,19.11,32900.0,14.399,14.4065,14.399,14.4065,32900.0
2010-12-07 12:50:00,19.11,19.11,19.06,19.08,71800.0,14.4065,14.4065,14.3688,14.3839,71800.0
2010-12-07 13:00:00,19.07,19.08,19.06,19.07,49500.0,14.3764,14.3839,14.3688,14.3764,49500.0
2010-12-07 13:10:00,19.07,19.08,19.02,19.02,81200.0,14.3764,14.3839,14.3387,14.3387,81200.0
2010-12-07 13:20:00,19.02,19.11,19.02,19.11,163500.0,14.3387,14.4065,14.3387,14.4065,163500.0
2010-12-07 13:30:00,19.11,19.13,19.1,19.1,64000.0,14.4065,14.4216,14.399,14.399,64000.0
2010-12-07 13:40:00,19.1,19.13,19.1,19.13,43900.0,14.399,14.4216,14.399,14.4216,43900.0
2010-12-07 13:50:00,19.14,19.16,19.11,19.15,38100.0,14.4291,14.4442,14.4065,14.4367,38100.0
2010-12-07 14:00:00,19.15,19.15,19.11,19.11,34000.0,14.4367,14.4367,14.4065,14.4065,34000.0
2010-12-07 14:10:00,19.11,19.12,19.08,19.11,142600.0,14.4065,14.4141,14.3839,14.4065,142600.0
2010-12-07 14:20:00,19.11,19.13,19.1,19.13,23900.0,14.4065,14.4216,14.399,14.4216,23900.0
2010-12-07 14:30:00,19.13,19.13,19.11,19.11,75000.0,14.4216,14.4216,14.4065,14.4065,75000.0
2010-12-07 14:40:00,19.12,19.12,19.1,19.11,52700.0,14.4141,14.4141,14.399,14.4065,52700.0
2010-12-07 14:50:00,19.11,19.12,19.03,19.03,112900.0,14.4065,14.4141,14.3462,14.3462,112900.0
2010-12-07 15:00:00,19.03,19.04,18.98,18.98,98800.0,14.3462,14.3537,14.3085,14.3085,98800.0
2010-12-07 15:10:00,18.98,18.98,18.91,18.92,107100.0,14.3085,14.3085,14.2557,14.2633,107100.0
2010-12-07 15:20:00,18.93,18.93,18.88,18.93,106800.0,14.2708,14.2708,14.2331,14.2708,106800.0
2010-12-07 15:30:00,18.92,18.93,18.88,18.92,118600.0,14.2633,14.2708,14.2331,14.2633,118600.0
2010-12-07 15:40:00,18.92,18.96,18.91,18.91,185300.0,14.2633,14.2934,14.2557,14.2557,185300.0
2010-12-07 15:50:00,18.92,18.92,18.85,18.87,513500.0,14.2633,14.2633,14.2105,14.2256,513500.0
2010-12-08 09:30:00,18.92,18.97,18.87,18.92,62300.0,14.2633,14.301,14.2256,14.2633,62300.0
2010-12-08 09:40:00,18.91,18.98,18.89,18.94,91000.0,14.2557,14.3085,14.2407,14.2784,91000.0
2010-12-08 09:50:00,18.95,18.95,18.87,18.87,153800.0,14.2859,14.2859,14.2256,14.2256,153800.0
2010-12-08 10:00:00,18.87,18.91,18.86,18.87,53500.0,14.2256,14.2557,14.218,14.2256,53500.0
2010-12-08 10:10:00,18.86,18.87,18.8,18.81,68300.0,14.218,14.2256,14.1728,14.1804,68300.0
2010-12-08 10:20:00,18.81,18.82,18.61,18.67,336300.0,14.1804,14.1879,14.0296,14.0748,336300.0
2010-12-08 10:30:00,18.67,18.7,18.65,18.67,201000.0,14.0748,14.0974,14.0597,14.0748,201000.0
2010-12-08 10:40:00,18.67,18.68,18.6,18.61,132100.0,14.0748,14.0823,14.022,14.0296,132100.0
2010-12-08 10:50:00,18.61,18.63,18.6,18.6,72500.0,14.0296,14.0447,14.022,14.022,72500.0
2010-12-08 11:00:00,18.61,18.68,18.57,18.64,171200.0,14.0296,14.0823,13.9994,14.0522,171200.0
2010-12-08 11:10:00,18.64,18.67,18.63,18.64,44700.0,14.0522,14.0748,14.0447,14.0522,44700.0
2010-12-08 11:20:00,18.64,18.66,18.63,18.65,47200.0,14.0522,14.0673,14.0447,14.0597,47200.0
2010-12-08 11:30:00,18.65,18.65,18.62,18.63,84600.0,14.0597,14.0597,14.0371,14.0447,84600.0
2010-12-08 11:40:00,18.63,18.67,18.63,18.65,48800.0,14.0447,14.0748,14.0447,14.0597,48800.0
2010-12-08 11:50:00,18.64,18.69,18.64,18.69,38400.0,14.0522,14.0899,14.0522,14.0899,38400.0
2010-12-08 12:00:00,18.69,18.69,18.66,18.66,32300.0,14.0899,14.0899,14.0673,14.0673,32300.0
2010-12-08 12:10:00,18.66,18.68,18.66,18.67,39400.0,14.0673,14.0823,14.0673,14.0748,39400.0
2010-12-08 12:20:00,18.67,18.67,18.65,18.65,43700.0,14.0748,14.0748,14.0597,14.0597,43700.0
2010-12-08 12:30:00,18.65,18.66,18.62,18.62,46900.0,14.0597,14.0673,14.0371,14.0371,46900.0
2010-12-08 12:40:00,18.62,18.63,18.59,18.59,68900.0,14.0371,14.0447,14.0145,14.0145,68900.0
2010-12-08 12:50:00,18.6,18.6,18.58,18.59,40500.0,14.022,14.022,14.007,14.0145,40500.0
2010-12-08 13:00:00,18.58,18.6,18.58,18.6,73400.0,14.007,14.022,14.007,14.022,73400.0
2010-12-08 13:10:00,18.6,18.61,18.57,18.57,73000.0,14.022,14.0296,13.9994,13.9994,73000.0
2010-12-08 13:20:00,18.58,18.61,18.57,18.61,30100.0,14.007,14.0296,13.9994,14.0296,30100.0
2010-12-08 13:30:00,18.61,18.69,18.6,18.69,28900.0,14.0296,14.0899,14.022,14.0899,28900.0
2010-12-08 13:40:00,18.68,18.71,18.68,18.7,54900.0,14.0823,14.105,14.0823,14.0974,54900.0
2010-12-08 13:50:00,18.69,18.72,18.67,18.67,148400.0,14.0899,14.1125,14.0748,14.0748,148400.0
2010-12-08 14:00:00,18.67,18.67,18.62,18.64,75900.0,14.0748,14.0748,14.0371,14.0522,75900.0
2010-12-08 14:10:00,18.64,18.64,18.62,18.64,37100.0,14.0522,14.0522,14.0371,14.0522,37100.0
2010-12-08 14:20:00,18.64,18.66,18.62,18.64,53000.0,14.0522,14.0673,14.0371,14.0522,53000.0
2010-12-08 14:30:00,18.63,18.65,18.62,18.63,66900.0,14.0447,14.0597,14.0371,14.0447,66900.0
2010-12-08 14:40:00,18.62,18.72,18.62,18.7,215300.0,14.0371,14.1125,14.0371,14.0974,215300.0
2010-12-08 14:50:00,18.7,18.7,18.63,18.64,100200.0,14.0974,14.0974,14.0447,14.0522,100200.0
2010-12-08 15:00:00,18.64,18.68,18.63,18.66,76600.0,14.0522,14.0823,14.0447,14.0673,76600.0
2010-12-08 15:10:00,18.65,18.66,18.63,18.64,48900.0,14.0597,14.0673,14.0447,14.0522,48900.0
2010-12-08 15:20:00,18.64,18.67,18.63,18.64,110400.0,14.0522,14.0748,14.0447,14.0522,110400.0
2010-12-08 15:30:00,18.64,18.71,18.63,18.69,193000.0,14.0522,14.105,14.0447,14.0899,193000.0
2010-12-08 15:40:00,18.7,18.7,18.67,18.69,214600.0,14.0974,14.0974,14.0748,14.0899,214600.0
2010-12-08 15:50:00,18.68,18.69,18.59,18.62,541700.0,14.0823,14.0899,14.0145,14.0371,541700.0
2010-12-09 09:30:00,18.64,18.75,18.55,18.7,130400.0,14.0522,14.1351,13.9843,14.0974,130400.0
2010-12-09 09:40:00,18.7,18.77,18.64,18.65,50200.0,14.0974,14.1502,14.0522,14.0597,50200.0
2010-12-09 09:50:00,18.65,18.78,18.65,18.77,76100.0,14.0597,14.1577,14.0597,14.1502,76100.0
2010-12-09 10:00:00,18.76,18.77,18.67,18.68,100800.0,14.1427,14.1502,14.0748,14.0823,100800.0
2010-12-09 10:10:00,18.69,18.7,18.66,18.69,52100.0,14.0899,14.0974,14.0673,14.0899,52100.0
2010-12-09 10:20:00,18.69,18.69,18.65,18.67,58100.0,14.0899,14.0899,14.0597,14.0748,58100.0
2010-12-09 10:30:00,18.67,18.69,18.65,18.68,63700.0,14.0748,14.0899,14.0597,14.0823,63700.0
2010-12-09 10:40:00,18.68,18.75,18.67,18.74,37500.0,14.0823,14.1351,14.0748,14.1276,37500.0
2010-12-09 10:50:00,18.75,18.75,18.69,18.75,73400.0,14.1351,14.1351,14.0899,14.1351,73400.0
2010-12-09 11:00:00,18.75,18.76,18.66,18.75,88400.0,14.1351,14.1427,14.0673,14.1351,88400.0
2010-12-09 11:10:00,18.75,18.81,18.75,18.79,80900.0,14.1351,14.1804,14.1351,14.1653,80900.0
2010-12-09 11:20:00,18.79,18.88,18.79,18.87,55000.0,14.1653,14.2331,14.1653,14.2256,55000.0
2010-12-09 11:30:00,18.87,18.9,18.85,18.89,103000.0,14.2256,14.2482,14.2105,14.2407,103000.0
2010-12-09 11:40:00,18.9,18.9,18.79,18.8,76400.0,14.2482,14.2482,14.1653,14.1728,76400.0
2010-12-09 11:50:00,18.8,18.8,18.73,18.73,97400.0,14.1728,14.1728,14.12,14.12,97400.0
2010-12-09 12:00:00,18.73,18.74,18.71,18.73,49200.0,14.12,14.1276,14.105,14.12,49200.0
2010-12-09 12:10:00,18.73,18.75,18.69,18.69,40500.0,14.12,14.1351,14.0899,14.0899,40500.0
2010-12-09 12:20:00,18.69,18.7,18.66,18.67,65300.0,14.0899,14.0974,14.0673,14.0748,65300.0
2010-12-09 12:30:00,18.67,18.68,18.67,18.67,22200.0,14.0748,14.0823,14.0748,14.0748,22200.0
2010-12-09 12:40:00,18.68,18.73,18.67,18.73,68700.0,14.0823,14.12,14.0748,14.12,68700.0
2010-12-09 12:50:00,18.73,18.77,18.72,18.75,48800.0,14.12,14.1502,14.1125,14.1351,48800.0
2010-12-09 13:00:00,18.75,18.78,18.73,18.78,51900.0,14.1351,14.1577,14.12,14.1577,51900.0
2010-12-09 13:10:00,18.78,18.81,18.76,18.78,53600.0,14.1577,14.1804,14.1427,14.1577,53600.0
2010-12-09 13:20:00,18.77,18.79,18.76,18.79,35500.0,14.1502,14.1653,14.1427,14.1653,35500.0
2010-12-09 13:30:00,18.78,18.8,18.74,18.76,64800.0,14.1577,14.1728,14.1276,14.1427,64800.0
2010-12-09 13:40:00,18.76,18.79,18.76,18.78,41100.0,14.1427,14.1653,14.1427,14.1577,41100.0
2010-12-09 13:50:00,18.78,18.78,18.77,18.77,13500.0,14.1577,14.1577,14.1502,14.1502,13500.0
2010-12-09 14:00:00,18.78,18.78,18.74,18.75,40400.0,14.1577,14.1577,14.1276,14.1351,40400.0
2010-12-09 14:10:00,18.76,18.76,18.73,18.73,30500.0,14.1427,14.1427,14.12,14.12,30500.0
2010-12-09 14:20:00,18.73,18.76,18.73,18.75,70900.0,14.12,14.1427,14.12,14.1351,70900.0
2010-12-09 14:30:00,18.75,18.76,18.74,18.75,33400.0,14.1351,14.1427,14.1276,14.1351,33400.0
2010-12-09 14:40:00,18.75,18.78,18.75,18.78,39600.0,14.1351,14.1577,14.1351,14.1577,39600.0
2010-12-09 14:50:00,18.78,18.8,18.77,18.8,118800.0,14.1577,14.1728,14.1502,14.1728,118800.0
2010-12-09 15:00:00,18.8,18.8,18.76,18.76,71100.0,14.1728,14.1728,14.1427,14.1427,71100.0
2010-12-09 15:10:00,18.77,18.77,18.73,18.75,95500.0,14.1502,14.1502,14.12,14.1351,95500.0
2010-12-09 15:20:00,18.75,18.75,18.73,18.75,53800.0,14.1351,14.1351,14.12,14.1351,53800.0
2010-12-09 15:30:00,18.75,18.75,18.72,18.74,91100.0,14.1351,14.1351,14.1125,14.1276,91100.0
2010-12-09 15:40:00,18.74,18.79,18.73,18.77,127600.0,14.1276,14.1653,14.12,14.1502,127600.0
2010-12-09 15:50:00,18.77,18.78,18.74,18.75,197200.0,14.1502,14.1577,14.1276,14.1351,197200.0
2010-12-10 09:30:00,18.99,18.99,18.75,18.84,100300.0,14.316,14.316,14.1351,14.203,100300.0
2010-12-10 09:40:00,18.84,18.87,18.79,18.8,48300.0,14.203,14.2256,14.1653,14.1728,48300.0
2010-12-10 09:50:00,18.79,18.85,18.75,18.84,50300.0,14.1653,14.2105,14.1351,14.203,50300.0
2010-12-10 10:00:00,18.84,18.86,18.73,18.73,80200.0,14.203,14.218,14.12,14.12,80200.0
2010-12-10 10:10:00,18.75,18.76,18.71,18.72,42300.0,14.1351,14.1427,14.105,14.1125,42300.0
2010-12-10 10:20:00,18.72,18.73,18.66,18.7,65200.0,14.1125,14.12,14.0673,14.0974,65200.0
2010-12-10 10:30:00,18.71,18.74,18.7,18.71,69000.0,14.105,14.1276,14.0974,14.105,69000.0
2010-12-10 10:40:00,18.7,18.74,18.69,18.7,51200.0,14.0974,14.1276,14.0899,14.0974,51200.0
2010-12-10 10:50:00,18.69,18.7,18.68,18.68,18800.0,14.0899,14.0974,14.0823,14.0823,18800.0
2010-12-10 11:00:00,18.68,18.69,18.68,18.68,15400.0,14.0823,14.0899,14.0823,14.0823,15400.0
2010-12-10 11:10:00,18.68,18.71,18.66,18.69,66300.0,14.0823,14.105,14.0673,14.0899,66300.0
2010-12-10 11:20:00,18.69,18.69,18.66,18.68,23900.0,14.0899,14.0899,14.0673,14.0823,23900.0
2010-12-10 11:30:00,18.69,18.73,18.68,18.68,58000.0,14.0899,14.12,14.0823,14.0823,58000.0
2010-12-10 11:40:00,18.69,18.69,18.68,18.68,17600.0,14.0899,14.0899,14.0823,14.0823,17600.0
2010-12-10 11:50:00,18.69,18.7,18.68,18.69,25600.0,14.0899,14.0974,14.0823,14.0899,25600.0
2010-12-10 12:00:00,18.69,18.7,18.66,18.66,53600.0,14.0899,14.0974,14.0673,14.0673,53600.0
2010-12-10 12:10:00,18.67,18.67,18.63,18.65,40400.0,14.0748,14.0748,14.0447,14.0597,40400.0
2010-12-10 12:20:00,18.65,18.67,18.64,18.66,27100.0,14.0597,14.0748,14.0522,14.0673,27100.0
2010-12-10 12:30:00,18.66,18.7,18.66,18.7,109200.0,14.0673,14.0974,14.0673,14.0974,109200.0
2010-12-10 12:40:00,18.7,18.75,18.69,18.74,44800.0,14.0974,14.1351,14.0899,14.1276,44800.0
2010-12-10 12:50:00,18.74,18.75,18.73,18.73,15000.0,14.1276,14.1351,14.12,14.12,15000.0
2010-12-10 13:00:00,18.73,18.74,18.73,18.73,12100.0,14.12,14.1276,14.12,14.12,12100.0
2010-12-10 13:10:00,18.73,18.74,18.71,18.71,26600.0,14.12,14.1276,14.105,14.105,26600.0
2010-12-10 13:20:00,18.72,18.73,18.7,18.72,45700.0,14.1125,14.12,14.0974,14.1125,45700.0
2010-12-10 13:30:00,18.72,18.73,18.71,18.71,23100.0,14.1125,14.12,14.105,14.105,23100.0
2010-12-10 13:40:00,18.72,18.74,18.71,18.74,23900.0,14.1125,14.1276,14.105,14.1276,23900.0
2010-12-10 13:50:00,18.74,18.76,18.72,18.73,45800.0,14.1276,14.1427,14.1125,14.12,45800.0
2010-12-10 14:00:00,18.72,18.75,18.72,18.75,75400.0,14.1125,14.1351,14.1125,14.1351,75400.0
2010-12-10 14:10:00,18.74,18.75,18.74,18.75,18500.0,14.1276,14.1351,14.1276,14.1351,18500.0
2010-12-10 14:20:00,18.75,18.77,18.74,18.74,60200.0,14.1351,14.1502,14.1276,14.1276,60200.0
2010-12-10 14:30:00,18.74,18.75,18.73,18.74,29800.0,14.1276,14.1351,14.12,14.1276,29800.0
2010-12-10 14:40:00,18.74,18.74,18.72,18.73,37800.0,14.1276,14.1276,14.1125,14.12,37800.0
2010-12-10 14:50:00,18.72,18.73,18.67,18.67,286200.0,14.1125,14.12,14.0748,14.0748,286200.0
2010-12-10 15:00:00,18.67,18.68,18.67,18.67,211600.0,14.0748,14.0823,14.0748,14.0748,211600.0
2010-12-10 15:10:00,18.67,18.68,18.65,18.67,70900.0,14.0748,14.0823,14.0597,14.0748,70900.0
2010-12-10 15:20:00,18.68,18.7,18.67,18.7,47500.0,14.0823,14.0974,14.0748,14.0974,47500.0
2010-12-10 15:30:00,18.69,18.7,18.69,18.7,53800.0,14.0899,14.0974,14.0899,14.0974,53800.0
2010-12-10 15:40:00,18.7,18.72,18.69,18.69,229500.0,14.0974,14.1125,14.0899,14.0899,229500.0
2010-12-10 15:50:00,18.69,18.7,18.68,18.68,186900.0,14.0899,14.0974,14.0823,14.0823,186900.0
2010-12-13 09:30:00,18.91,19.19,18.9,18.96,498000.0,14.2557,14.4668,14.2482,14.2934,498000.0
2010-12-13 09:40:00,18.97,19.0,18.95,18.99,137000.0,14.301,14.3236,14.2859,14.316,137000.0
2010-12-13 09:50:00,19.0,19.0,18.86,18.86,67400.0,14.3236,14.3236,14.218,14.218,67400.0
2010-12-13 10:00:00,18.87,18.91,18.85,18.88,129800.0,14.2256,14.2557,14.2105,14.2331,129800.0
2010-12-13 10:10:00,18.89,19.0,18.89,18.95,203400.0,14.2407,14.3236,14.2407,14.2859,203400.0
2010-12-13 10:20:00,18.96,18.96,18.89,18.9,95600.0,14.2934,14.2934,14.2407,14.2482,95600.0
2010-12-13 10:30:00,18.9,18.92,18.89,18.9,72000.0,14.2482,14.2633,14.2407,14.2482,72000.0
2010-12-13 10:40:00,18.91,18.97,18.9,18.96,84600.0,14.2557,14.301,14.2482,14.2934,84600.0
2010-12-13 10:50:00,18.96,18.96,18.91,18.94,43500.0,14.2934,14.2934,14.2557,14.2784,43500.0
2010-12-13 11:00:00,18.93,18.95,18.9,18.91,50300.0,14.2708,14.2859,14.2482,14.2557,50300.0
2010-12-13 11:10:00,18.91,18.91,18.87,18.87,56400.0,14.2557,14.2557,14.2256,14.2256,56400.0
2010-12-13 11:20:00,18.87,18.88,18.81,18.81,69000.0,14.2256,14.2331,14.1804,14.1804,69000.0
2010-12-13 11:30:00,18.81,18.83,18.79,18.8,92700.0,14.1804,14.1954,14.1653,14.1728,92700.0
2010-12-13 11:40:00,18.8,18.8,18.74,18.75,77400.0,14.1728,14.1728,14.1276,14.1351,77400.0
2010-12-13 11:50:00,18.74,18.76,18.72,18.74,64500.0,14.1276,14.1427,14.1125,14.1276,64500.0
2010-12-13 12:00:00,18.74,18.77,18.73,18.74,64500.0,14.1276,14.1502,14.12,14.1276,64500.0
2010-12-13 12:10:00,18.73,18.74,18.7,18.71,66600.0,14.12,14.1276,14.0974,14.105,66600.0
2010-12-13 12:20:00,18.71,18.75,18.7,18.75,40100.0,14.105,14.1351,14.0974,14.1351,40100.0
2010-12-13 12:30:00,18.75,18.76,18.72,18.72,47000.0,14.1351,14.1427,14.1125,14.1125,47000.0
2010-12-13 12:40:00,18.73,18.73,18.72,18.72,14100.0,14.12,14.12,14.1125,14.1125,14100.0
2010-12-13 12:50:00,18.73,18.75,18.72,18.72,48700.0,14.12,14.1351,14.1125,14.1125,48700.0
2010-12-13 13:00:00,18.73,18.75,18.72,18.75,35500.0,14.12,14.1351,14.1125,14.1351,35500.0
2010-12-13 13:10:00,18.75,18.76,18.74,18.75,37700.0,14.1351,14.1427,14.1276,14.1351,37700.0
2010-12-13 13:20:00,18.75,18.76,18.74,18.75,25900.0,14.1351,14.1427,14.1276,14.1351,25900.0
2010-12-13 13:30:00,18.74,18.75,18.74,18.74,19500.0,14.1276,14.1351,14.1276,14.1276,19500.0
2010-12-13 13:40:00,18.75,18.75,18.74,18.74,19200.0,14.1351,14.1351,14.1276,14.1276,19200.0
2010-12-13 13:50:00,18.75,18.75,18.74,18.74,27500.0,14.1351,14.1351,14.1276,14.1276,27500.0
2010-12-13 14:00:00,18.75,18.76,18.73,18.73,103700.0,14.1351,14.1427,14.12,14.12,103700.0
2010-12-13 14:10:00,18.73,18.74,18.7,18.7,39500.0,14.12,14.1276,14.0974,14.0974,39500.0
2010-12-13 14:20:00,18.7,18.71,18.7,18.7,40400.0,14.0974,14.105,14.0974,14.0974,40400.0
2010-12-13 14:30:00,18.7,18.72,18.7,18.72,42600.0,14.0974,14.1125,14.0974,14.1125,42600.0
2010-12-13 14:40:00,18.72,18.73,18.71,18.73,30800.0,14.1125,14.12,14.105,14.12,30800.0
2010-12-13 14:50:00,18.72,18.74,18.72,18.74,28100.0,14.1125,14.1276,14.1125,14.1276,28100.0
2010-12-13 15:00:00,18.73,18.76,18.73,18.74,59500.0,14.12,14.1427,14.12,14.1276,59500.0
2010-12-13 15:10:00,18.75,18.75,18.74,18.75,22200.0,14.1351,14.1351,14.1276,14.1351,22200.0
2010-12-13 15:20:00,18.75,18.76,18.74,18.74,61600.0,14.1351,14.1427,14.1276,14.1276,61600.0
2010-12-13 15:30:00,18.75,18.75,18.72,18.73,63500.0,14.1351,14.1351,14.1125,14.12,63500.0
2010-12-13 15:40:00,18.73,18.74,18.72,18.73,213800.0,14.12,14.1276,14.1125,14.12,213800.0
2010-12-13 15:50:00,18.73,18.74,18.72,18.72,298100.0,14.12,14.1276,14.1125,14.1125,298100.0
2010-12-14 09:30:00,18.72,18.82,18.72,18.75,61300.0,14.1125,14.1879,14.1125,14.1351,61300.0
2010-12-14 09:40:00,18.75,18.75,18.71,18.74,33700.0,14.1351,14.1351,14.105,14.1276,33700.0
2010-12-14 09:50:00,18.73,18.74,18.72,18.73,22500.0,14.12,14.1276,14.1125,14.12,22500.0
2010-12-14 10:00:00,18.73,18.78,18.73,18.77,47600.0,14.12,14.1577,14.12,14.1502,47600.0
2010-12-14 10:10:00,18.77,18.79,18.74,18.74,84200.0,14.1502,14.1653,14.1276,14.1276,84200.0
2010-12-14 10:20:00,18.75,18.77,18.74,18.75,61000.0,14.1351,14.1502,14.1276,14.1351,61000.0
2010-12-14 10:30:00,18.75,18.76,18.72,18.72,61500.0,14.1351,14.1427,14.1125,14.1125,61500.0
2010-12-14 10:40:00,18.72,18.72,18.7,18.71,39000.0,14.1125,14.1125,14.0974,14.105,39000.0
2010-12-14 10:50:00,18.71,18.74,18.7,18.7,44800.0,14.105,14.1276,14.0974,14.0974,44800.0
2010-12-14 11:00:00,18.71,18.74,18.71,18.72,57400.0,14.105,14.1276,14.105,14.1125,57400.0
2010-12-14 11:10:00,18.73,18.8,18.72,18.8,46000.0,14.12,14.1728,14.1125,14.1728,46000.0
2010-12-14 11:20:00,18.8,18.84,18.79,18.84,28200.0,14.1728,14.203,14.1653,14.203,28200.0
2010-12-14 11:30:00,18.84,18.84,18.77,18.78,48700.0,14.203,14.203,14.1502,14.1577,48700.0
2010-12-14 11:40:00,18.78,18.79,18.77,18.78,20800.0,14.1577,14.1653,14.1502,14.1577,20800.0
2010-12-14 11:50:00,18.78,18.79,18.76,18.78,65500.0,14.1577,14.1653,14.1427,14.1577,65500.0
2010-12-14 12:00:00,18.78,18.8,18.78,18.79,32500.0,14.1577,14.1728,14.1577,14.1653,32500.0
2010-12-14 12:10:00,18.79,18.8,18.76,18.77,17700.0,14.1653,14.1728,14.1427,14.1502,17700.0
2010-12-14 12:20:00,18.77,18.78,18.75,18.76,26800.0,14.1502,14.1577,14.1351,14.1427,26800.0
2010-12-14 12:30:00,18.75,18.76,18.74,18.75,14000.0,14.1351,14.1427,14.1276,14.1351,14000.0
2010-12-14 12:40:00,18.75,18.76,18.74,18.74,42800.0,14.1351,14.1427,14.1276,14.1276,42800.0
2010-12-14 12:50:00,18.74,18.75,18.72,18.73,46900.0,14.1276,14.1351,14.1125,14.12,46900.0
2010-12-14 13:00:00,18.72,18.73,18.7,18.7,45300.0,14.1125,14.12,14.0974,14.0974,45300.0
2010-12-14 13:10:00,18.7,18.71,18.67,18.67,31100.0,14.0974,14.105,14.0748,14.0748,31100.0
2010-12-14 13:20:00,18.67,18.71,18.67,18.7,34900.0,14.0748,14.105,14.0748,14.0974,34900.0
2010-12-14 13:30:00,18.71,18.71,18.7,18.7,7900.0,14.105,14.105,14.0974,14.0974,7900.0
2010-12-14 13:40:00,18.7,18.72,18.7,18.71,13000.0,14.0974,14.1125,14.0974,14.105,13000.0
2010-12-14 13:50:00,18.72,18.72,18.71,18.72,27800.0,14.1125,14.1125,14.105,14.1125,27800.0
2010-12-14 14:00:00,18.72,18.72,18.7,18.7,30300.0,14.1125,14.1125,14.0974,14.0974,30300.0
2010-12-14 14:10:00,18.7,18.72,18.68,18.7,67800.0,14.0974,14.1125,14.0823,14.0974,67800.0
2010-12-14 14:20:00,18.7,18.71,18.67,18.7,336800.0,14.0974,14.105,14.0748,14.0974,336800.0
2010-12-14 14:30:00,18.7,18.75,18.7,18.74,46500.0,14.0974,14.1351,14.0974,14.1276,46500.0
2010-12-14 14:40:00,18.73,18.74,18.69,18.7,41300.0,14.12,14.1276,14.0899,14.0974,41300.0
2010-12-14 14:50:00,18.71,18.73,18.68,18.7,26900.0,14.105,14.12,14.0823,14.0974,26900.0
2010-12-14 15:00:00,18.69,18.71,18.69,18.69,18900.0,14.0899,14.105,14.0899,14.0899,18900.0
2010-12-14 15:10:00,18.7,18.7,18.69,18.69,37300.0,14.0974,14.0974,14.0899,14.0899,37300.0
2010-12-14 15:20:00,18.69,18.69,18.66,18.66,30300.0,14.0899,14.0899,14.0673,14.0673,30300.0
2010-12-14 15:30:00,18.67,18.69,18.63,18.63,154000.0,14.0748,14.0899,14.0447,14.0447,154000.0
2010-12-14 15:40:00,18.64,18.69,18.64,18.68,188800.0,14.0522,14.0899,14.0522,14.0823,188800.0
2010-12-14 15:50:00,18.69,18.7,18.67,18.68,189100.0,14.0899,14.0974,14.0748,14.0823,189100.0
2010-12-15 09:30:00,18.65,18.79,18.61,18.75,38100.0,14.0597,14.1653,14.0296,14.1351,38100.0
2010-12-15 09:40:00,18.75,18.78,18.63,18.66,40400.0,14.1351,14.1577,14.0447,14.0673,40400.0
2010-12-15 09:50:00,18.66,18.71,18.65,18.71,29900.0,14.0673,14.105,14.0597,14.105,29900.0
2010-12-15 10:00:00,18.7,18.72,18.69,18.7,28300.0,14.0974,14.1125,14.0899,14.0974,28300.0
2010-12-15 10:10:00,18.7,18.74,18.68,18.7,42300.0,14.0974,14.1276,14.0823,14.0974,42300.0
2010-12-15 10:20:00,18.7,18.73,18.69,18.7,13000.0,14.0974,14.12,14.0899,14.0974,13000.0
2010-12-15 10:30:00,18.7,18.74,18.69,18.73,23600.0,14.0974,14.1276,14.0899,14.12,23600.0
2010-12-15 10:40:00,18.74,18.77,18.7,18.77,74500.0,14.1276,14.1502,14.0974,14.1502,74500.0
2010-12-15 10:50:00,18.76,18.78,18.7,18.7,81200.0,14.1427,14.1577,14.0974,14.0974,81200.0
2010-12-15 11:00:00,18.7,18.71,18.67,18.68,18400.0,14.0974,14.105,14.0748,14.0823,18400.0
2010-12-15 11:10:00,18.68,18.69,18.65,18.65,23900.0,14.0823,14.0899,14.0597,14.0597,23900.0
2010-12-15 11:20:00,18.66,18.67,18.65,18.65,16300.0,14.0673,14.0748,14.0597,14.0597,16300.0
2010-12-15 11:30:00,18.66,18.67,18.65,18.67,29400.0,14.0673,14.0748,14.0597,14.0748,29400.0
2010-12-15 11:40:00,18.67,18.68,18.66,18.68,15100.0,14.0748,14.0823,14.0673,14.0823,15100.0
2010-12-15 11:50:00,18.67,18.68,18.67,18.67,12300.0,14.0748,14.0823,14.0748,14.0748,12300.0
2010-12-15 12:00:00,18.68,18.68,18.64,18.65,18200.0,14.0823,14.0823,14.0522,14.0597,18200.0
2010-12-15 12:10:00,18.64,18.65,18.62,18.65,18200.0,14.0522,14.0597,14.0371,14.0597,18200.0
2010-12-15 12:20:00,18.65,18.66,18.64,18.65,22200.0,14.0597,14.0673,14.0522,14.0597,22200.0
2010-12-15 12:30:00,18.66,18.66,18.65,18.66,7600.0,14.0673,14.0673,14.0597,14.0673,7600.0
2010-12-15 12:40:00,18.65,18.66,18.6,18.64,50400.0,14.0597,14.0673,14.022,14.0522,50400.0
2010-12-15 12:50:00,18.64,18.64,18.6,18.61,33900.0,14.0522,14.0522,14.022,14.0296,33900.0
2010-12-15 13:00:00,18.61,18.63,18.6,18.63,28100.0,14.0296,14.0447,14.022,14.0447,28100.0
2010-12-15 13:10:00,18.63,18.64,18.61,18.63,27600.0,14.0447,14.0522,14.0296,14.0447,27600.0
2010-12-15 13:20:00,18.62,18.64,18.62,18.64,27300.0,14.0371,14.0522,14.0371,14.0522,27300.0
2010-12-15 13:30:00,18.64,18.64,18.63,18.63,17400.0,14.0522,14.0522,14.0447,14.0447,17400.0
2010-12-15 13:40:00,18.63,18.64,18.61,18.62,21400.0,14.0447,14.0522,14.0296,14.0371,21400.0
2010-12-15 13:50:00,18.62,18.68,18.61,18.67,105000.0,14.0371,14.0823,14.0296,14.0748,105000.0
2010-12-15 14:00:00,18.67,18.68,18.66,18.66,19500.0,14.0748,14.0823,14.0673,14.0673,19500.0
2010-12-15 14:10:00,18.65,18.67,18.64,18.65,22900.0,14.0597,14.0748,14.0522,14.0597,22900.0
2010-12-15 14:20:00,18.65,18.66,18.61,18.61,23600.0,14.0597,14.0673,14.0296,14.0296,23600.0
2010-12-15 14:30:00,18.62,18.62,18.57,18.59,80400.0,14.0371,14.0371,13.9994,14.0145,80400.0
2010-12-15 14:40:00,18.58,18.59,18.55,18.57,56700.0,14.007,14.0145,13.9843,13.9994,56700.0
2010-12-15 14:50:00,18.57,18.59,18.54,18.56,49700.0,13.9994,14.0145,13.9768,13.9919,49700.0
2010-12-15 15:00:00,18.55,18.6,18.55,18.59,26400.0,13.9843,14.022,13.9843,14.0145,26400.0
2010-12-15 15:10:00,18.59,18.61,18.59,18.6,30300.0,14.0145,14.0296,14.0145,14.022,30300.0
2010-12-15 15:20:00,18.61,18.63,18.57,18.57,95700.0,14.0296,14.0447,13.9994,13.9994,95700.0
2010-12-15 15:30:00,18.57,18.59,18.56,18.58,61900.0,13.9994,14.0145,13.9919,14.007,61900.0
2010-12-15 15:40:00,18.59,18.59,18.51,18.51,106500.0,14.0145,14.0145,13.9542,13.9542,106500.0
2010-12-15 15:50:00,18.52,18.52,18.5,18.52,229000.0,13.9617,13.9617,13.9467,13.9617,229000.0
2010-12-16 09:30:00,18.49,18.58,18.45,18.52,51400.0,13.9391,14.007,13.909,13.9617,51400.0
2010-12-16 09:40:00,18.52,18.55,18.45,18.46,31300.0,13.9617,13.9843,13.909,13.9165,31300.0
2010-12-16 09:50:00,18.46,18.47,18.39,18.4,39200.0,13.9165,13.924,13.8637,13.8713,39200.0
2010-12-16 10:00:00,18.41,18.45,18.35,18.4,73800.0,13.8788,13.909,13.8336,13.8713,73800.0
2010-12-16 10:10:00,18.4,18.43,18.38,18.42,40600.0,13.8713,13.8939,13.8562,13.8863,40600.0
2010-12-16 10:20:00,18.43,18.44,18.4,18.4,24800.0,13.8939,13.9014,13.8713,13.8713,24800.0
2010-12-16 10:30:00,18.41,18.42,18.38,18.42,40900.0,13.8788,13.8863,13.8562,13.8863,40900.0
2010-12-16 10:40:00,18.43,18.52,18.43,18.5,91300.0,13.8939,13.9617,13.8939,13.9467,91300.0
2010-12-16 10:50:00,18.49,18.55,18.49,18.55,92300.0,13.9391,13.9843,13.9391,13.9843,92300.0
2010-12-16 11:00:00,18.54,18.54,18.48,18.49,93100.0,13.9768,13.9768,13.9316,13.9391,93100.0
2010-12-16 11:10:00,18.5,18.53,18.49,18.53,71800.0,13.9467,13.9693,13.9391,13.9693,71800.0
2010-12-16 11:20:00,18.52,18.53,18.41,18.43,190300.0,13.9617,13.9693,13.8788,13.8939,190300.0
2010-12-16 11:30:00,18.44,18.45,18.42,18.43,16200.0,13.9014,13.909,13.8863,13.8939,16200.0
2010-12-16 11:40:00,18.43,18.46,18.42,18.46,15600.0,13.8939,13.9165,13.8863,13.9165,15600.0
2010-12-16 11:50:00,18.46,18.49,18.46,18.48,11900.0,13.9165,13.9391,13.9165,13.9316,11900.0
2010-12-16 12:00:00,18.48,18.49,18.42,18.44,19200.0,13.9316,13.9391,13.8863,13.9014,19200.0
2010-12-16 12:10:00,18.44,18.44,18.43,18.44,10400.0,13.9014,13.9014,13.8939,13.9014,10400.0
2010-12-16 12:20:00,18.44,18.44,18.43,18.44,14400.0,13.9014,13.9014,13.8939,13.9014,14400.0
2010-12-16 12:30:00,18.43,18.45,18.42,18.45,36800.0,13.8939,13.909,13.8863,13.909,36800.0
2010-12-16 12:40:00,18.44,18.44,18.42,18.43,37200.0,13.9014,13.9014,13.8863,13.8939,37200.0
2010-12-16 12:50:00,18.43,18.44,18.43,18.44,7400.0,13.8939,13.9014,13.8939,13.9014,7400.0
2010-12-16 13:00:00,18.43,18.44,18.42,18.42,22100.0,13.8939,13.9014,13.8863,13.8863,22100.0
2010-12-16 13:10:00,18.41,18.44,18.41,18.43,133200.0,13.8788,13.9014,13.8788,13.8939,133200.0
2010-12-16 13:20:00,18.44,18.44,18.41,18.41,17100.0,13.9014,13.9014,13.8788,13.8788,17100.0
2010-12-16 13:30:00,18.41,18.42,18.41,18.42,16100.0,13.8788,13.8863,13.8788,13.8863,16100.0
2010-12-16 13:40:00,18.41,18.41,18.4,18.41,27400.0,13.8788,13.8788,13.8713,13.8788,27400.0
2010-12-16 13:50:00,18.41,18.41,18.4,18.4,18000.0,13.8788,13.8788,13.8713,13.8713,18000.0
2010-12-16 14:00:00,18.41,18.41,18.4,18.41,14500.0,13.8788,13.8788,13.8713,13.8788,14500.0
2010-12-16 14:10:00,18.41,18.41,18.4,18.41,34600.0,13.8788,13.8788,13.8713,13.8788,34600.0
2010-12-16 14:20:00,18.41,18.41,18.4,18.41,62500.0,13.8788,13.8788,13.8713,13.8788,62500.0
2010-12-16 14:30:00,18.41,18.43,18.41,18.43,28700.0,13.8788,13.8939,13.8788,13.8939,28700.0
2010-12-16 14:40:00,18.43,18.43,18.4,18.42,42800.0,13.8939,13.8939,13.8713,13.8863,42800.0
2010-12-16 14:50:00,18.42,18.43,18.41,18.42,47000.0,13.8863,13.8939,13.8788,13.8863,47000.0
2010-12-16 15:00:00,18.43,18.43,18.4,18.42,62900.0,13.8939,13.8939,13.8713,13.8863,62900.0
2010-12-16 15:10:00,18.42,18.44,18.41,18.43,67200.0,13.8863,13.9014,13.8788,13.8939,67200.0
2010-12-16 15:20:00,18.43,18.43,18.39,18.39,302300.0,13.8939,13.8939,13.8637,13.8637,302300.0
2010-12-16 15:30:00,18.4,18.4,18.36,18.38,206800.0,13.8713,13.8713,13.8411,13.8562,206800.0
2010-12-16 15:40:00,18.38,18.38,18.32,18.33,170100.0,13.8562,13.8562,13.811,13.8185,170100.0
2010-12-16 15:50:00,18.32,18.32,18.3,18.31,557500.0,13.811,13.811,13.7959,13.8034,557500.0
2010-12-17 09:30:00,18.33,18.36,18.22,18.32,336700.0,13.8185,13.8411,13.7356,13.811,336700.0
2010-12-17 09:40:00,18.32,18.43,18.32,18.43,77200.0,13.811,13.8939,13.811,13.8939,77200.0
2010-12-17 09:50:00,18.43,18.43,18.31,18.43,95600.0,13.8939,13.8939,13.8034,13.8939,95600.0
2010-12-17 10:00:00,18.44,18.48,18.41,18.47,59600.0,13.9014,13.9316,13.8788,13.924,59600.0
2010-12-17 10:10:00,18.46,18.49,18.44,18.46,49200.0,13.9165,13.9391,13.9014,13.9165,49200.0
2010-12-17 10:20:00,18.46,18.52,18.45,18.51,75800.0,13.9165,13.9617,13.909,13.9542,75800.0
2010-12-17 10:30:00,18.5,18.51,18.49,18.5,44800.0,13.9467,13.9542,13.9391,13.9467,44800.0
2010-12-17 10:40:00,18.51,18.51,18.5,18.51,31200.0,13.9542,13.9542,13.9467,13.9542,31200.0
2010-12-17 10:50:00,18.51,18.53,18.5,18.51,40500.0,13.9542,13.9693,13.9467,13.9542,40500.0
2010-12-17 11:00:00,18.51,18.51,18.5,18.51,31200.0,13.9542,13.9542,13.9467,13.9542,31200.0
2010-12-17 11:10:00,18.51,18.51,18.5,18.51,18600.0,13.9542,13.9542,13.9467,13.9542,18600.0
2010-12-17 11:20:00,18.51,18.51,18.5,18.51,26700.0,13.9542,13.9542,13.9467,13.9542,26700.0
2010-12-17 11:30:00,18.51,18.51,18.5,18.51,16300.0,13.9542,13.9542,13.9467,13.9542,16300.0
2010-12-17 11:40:00,18.51,18.52,18.5,18.52,25100.0,13.9542,13.9617,13.9467,13.9617,25100.0
2010-12-17 11:50:00,18.51,18.55,18.51,18.54,57500.0,13.9542,13.9843,13.9542,13.9768,57500.0
2010-12-17 12:00:00,18.54,18.55,18.54,18.55,47600.0,13.9768,13.9843,13.9768,13.9843,47600.0
2010-12-17 12:10:00,18.55,18.55,18.54,18.55,22700.0,13.9843,13.9843,13.9768,13.9843,22700.0
2010-12-17 12:20:00,18.55,18.55,18.54,18.55,16300.0,13.9843,13.9843,13.9768,13.9843,16300.0
2010-12-17 12:30:00,18.55,18.55,18.54,18.55,18600.0,13.9843,13.9843,13.9768,13.9843,18600.0
2010-12-17 12:40:00,18.55,18.55,18.54,18.54,49600.0,13.9843,13.9843,13.9768,13.9768,49600.0
2010-12-17 12:50:00,18.54,18.54,18.52,18.54,28200.0,13.9768,13.9768,13.9617,13.9768,28200.0
2010-12-17 13:00:00,18.53,18.55,18.53,18.53,60200.0,13.9693,13.9843,13.9693,13.9693,60200.0
2010-12-17 13:10:00,18.54,18.54,18.53,18.54,13300.0,13.9768,13.9768,13.9693,13.9768,13300.0
2010-12-17 13:20:00,18.53,18.55,18.53,18.55,48500.0,13.9693,13.9843,13.9693,13.9843,48500.0
2010-12-17 13:30:00,18.55,18.58,18.54,18.58,28000.0,13.9843,14.007,13.9768,14.007,28000.0
2010-12-17 13:40:00,18.58,18.63,18.57,18.63,35500.0,14.007,14.0447,13.9994,14.0447,35500.0
2010-12-17 13:50:00,18.63,18.63,18.62,18.63,25600.0,14.0447,14.0447,14.0371,14.0447,25600.0
2010-12-17 14:00:00,18.63,18.68,18.62,18.68,48000.0,14.0447,14.0823,14.0371,14.0823,48000.0
2010-12-17 14:10:00,18.68,18.7,18.67,18.7,33300.0,14.0823,14.0974,14.0748,14.0974,33300.0
2010-12-17 14:20:00,18.69,18.7,18.69,18.69,43000.0,14.0899,14.0974,14.0899,14.0899,43000.0
2010-12-17 14:30:00,18.69,18.7,18.65,18.66,86600.0,14.0899,14.0974,14.0597,14.0673,86600.0
2010-12-17 14:40:00,18.65,18.66,18.64,18.65,30000.0,14.0597,14.0673,14.0522,14.0597,30000.0
2010-12-17 14:50:00,18.65,18.65,18.63,18.65,58700.0,14.0597,14.0597,14.0447,14.0597,58700.0
2010-12-17 15:00:00,18.64,18.65,18.6,18.6,46600.0,14.0522,14.0597,14.022,14.022,46600.0
2010-12-17 15:10:00,18.6,18.61,18.56,18.57,55600.0,14.022,14.0296,13.9919,13.9994,55600.0
2010-12-17 15:20:00,18.56,18.59,18.55,18.56,90900.0,13.9919,14.0145,13.9843,13.9919,90900.0
2010-12-17 15:30:00,18.56,18.57,18.53,18.57,111800.0,13.9919,13.9994,13.9693,13.9994,111800.0
2010-12-17 15:40:00,18.57,18.65,18.56,18.63,118000.0,13.9994,14.0597,13.9919,14.0447,118000.0
2010-12-17 15:50:00,18.64,18.71,18.63,18.68,353800.0,14.0522,14.105,14.0447,14.0823,353800.0
2010-12-20 09:30:00,18.78,18.82,18.71,18.74,81300.0,14.1577,14.1879,14.105,14.1276,81300.0
2010-12-20 09:40:00,18.73,18.75,18.68,18.69,47500.0,14.12,14.1351,14.0823,14.0899,47500.0
2010-12-20 09:50:00,18.7,18.73,18.65,18.67,39800.0,14.0974,14.12,14.0597,14.0748,39800.0
2010-12-20 10:00:00,18.67,18.71,18.66,18.7,48900.0,14.0748,14.105,14.0673,14.0974,48900.0
2010-12-20 10:10:00,18.7,18.7,18.64,18.69,48500.0,14.0974,14.0974,14.0522,14.0899,48500.0
2010-12-20 10:20:00,18.69,18.71,18.65,18.66,52000.0,14.0899,14.105,14.0597,14.0673,52000.0
2010-12-20 10:30:00,18.67,18.67,18.57,18.6,51800.0,14.0748,14.0748,13.9994,14.022,51800.0
2010-12-20 10:40:00,18.61,18.63,18.6,18.63,19900.0,14.0296,14.0447,14.022,14.0447,19900.0
2010-12-20 10:50:00,18.63,18.63,18.61,18.63,12500.0,14.0447,14.0447,14.0296,14.0447,12500.0
2010-12-20 11:00:00,18.62,18.66,18.61,18.63,28900.0,14.0371,14.0673,14.0296,14.0447,28900.0
2010-12-20 11:10:00,18.63,18.64,18.6,18.61,20200.0,14.0447,14.0522,14.022,14.0296,20200.0
2010-12-20 11:20:00,18.62,18.62,18.56,18.57,26000.0,14.0371,14.0371,13.9919,13.9994,26000.0
2010-12-20 11:30:00,18.57,18.59,18.55,18.56,40200.0,13.9994,14.0145,13.9843,13.9919,40200.0
2010-12-20 11:40:00,18.57,18.58,18.57,18.57,11400.0,13.9994,14.007,13.9994,13.9994,11400.0
2010-12-20 11:50:00,18.57,18.58,18.56,18.56,7900.0,13.9994,14.007,13.9919,13.9919,7900.0
2010-12-20 12:00:00,18.56,18.56,18.53,18.53,22600.0,13.9919,13.9919,13.9693,13.9693,22600.0
2010-12-20 12:10:00,18.53,18.55,18.53,18.55,18900.0,13.9693,13.9843,13.9693,13.9843,18900.0
2010-12-20 12:20:00,18.55,18.57,18.54,18.57,50100.0,13.9843,13.9994,13.9768,13.9994,50100.0
2010-12-20 12:30:00,18.57,18.6,18.57,18.58,21300.0,13.9994,14.022,13.9994,14.007,21300.0
2010-12-20 12:40:00,18.59,18.59,18.57,18.57,45300.0,14.0145,14.0145,13.9994,13.9994,45300.0
2010-12-20 12:50:00,18.58,18.59,18.57,18.58,30700.0,14.007,14.0145,13.9994,14.007,30700.0
2010-12-20 13:00:00,18.58,18.59,18.58,18.58,22600.0,14.007,14.0145,14.007,14.007,22600.0
2010-12-20 13:10:00,18.58,18.59,18.57,18.58,15300.0,14.007,14.0145,13.9994,14.007,15300.0
2010-12-20 13:20:00,18.58,18.58,18.57,18.57,19400.0,14.007,14.007,13.9994,13.9994,19400.0
2010-12-20 13:30:00,18.57,18.58,18.57,18.57,37400.0,13.9994,14.007,13.9994,13.9994,37400.0
2010-12-20 13:40:00,18.58,18.58,18.56,18.57,26800.0,14.007,14.007,13.9919,13.9994,26800.0
2010-12-20 13:50:00,18.56,18.57,18.56,18.57,11900.0,13.9919,13.9994,13.9919,13.9994,11900.0
2010-12-20 14:00:00,18.57,18.63,18.56,18.63,38500.0,13.9994,14.0447,13.9919,14.0447,38500.0
2010-12-20 14:10:00,18.63,18.69,18.63,18.69,43100.0,14.0447,14.0899,14.0447,14.0899,43100.0
2010-12-20 14:20:00,18.69,18.7,18.69,18.7,35700.0,14.0899,14.0974,14.0899,14.0974,35700.0
2010-12-20 14:30:00,18.7,18.76,18.7,18.75,61200.0,14.0974,14.1427,14.0974,14.1351,61200.0
2010-12-20 14:40:00,18.75,18.76,18.73,18.76,46700.0,14.1351,14.1427,14.12,14.1427,46700.0
2010-12-20 14:50:00,18.75,18.77,18.75,18.77,30600.0,14.1351,14.1502,14.1351,14.1502,30600.0
2010-12-20 15:00:00,18.77,18.79,18.76,18.79,42400.0,14.1502,14.1653,14.1427,14.1653,42400.0
2010-12-20 15:10:00,18.79,18.81,18.78,18.8,116000.0,14.1653,14.1804,14.1577,14.1728,116000.0
2010-12-20 15:20:00,18.8,18.8,18.7,18.71,114000.0,14.1728,14.1728,14.0974,14.105,114000.0
2010-12-20 15:30:00,18.71,18.72,18.69,18.69,72500.0,14.105,14.1125,14.0899,14.0899,72500.0
2010-12-20 15:40:00,18.7,18.73,18.69,18.7,159800.0,14.0974,14.12,14.0899,14.0974,159800.0
2010-12-20 15:50:00,18.7,18.7,18.68,18.7,224100.0,14.0974,14.0974,14.0823,14.0974,224100.0
2010-12-21 09:30:00,18.77,18.79,18.61,18.74,81600.0,14.1502,14.1653,14.0296,14.1276,81600.0
2010-12-21 09:40:00,18.73,18.78,18.68,18.69,42800.0,14.12,14.1577,14.0823,14.0899,42800.0
2010-12-21 09:50:00,18.69,18.72,18.66,18.67,89500.0,14.0899,14.1125,14.0673,14.0748,89500.0
2010-12-21 10:00:00,18.67,18.7,18.66,18.7,111300.0,14.0748,14.0974,14.0673,14.0974,111300.0
2010-12-21 10:10:00,18.69,18.69,18.63,18.64,59900.0,14.0899,14.0899,14.0447,14.0522,59900.0
2010-12-21 10:20:00,18.63,18.71,18.62,18.69,99200.0,14.0447,14.105,14.0371,14.0899,99200.0
2010-12-21 10:30:00,18.69,18.7,18.67,18.69,65800.0,14.0899,14.0974,14.0748,14.0899,65800.0
2010-12-21 10:40:00,18.68,18.7,18.68,18.69,31800.0,14.0823,14.0974,14.0823,14.0899,31800.0
2010-12-21 10:50:00,18.7,18.7,18.68,18.7,68500.0,14.0974,14.0974,14.0823,14.0974,68500.0
2010-12-21 11:00:00,18.7,18.7,18.67,18.67,53200.0,14.0974,14.0974,14.0748,14.0748,53200.0
2010-12-21 11:10:00,18.67,18.68,18.67,18.68,20900.0,14.0748,14.0823,14.0748,14.0823,20900.0
2010-12-21 11:20:00,18.67,18.7,18.67,18.7,37500.0,14.0748,14.0974,14.0748,14.0974,37500.0
2010-12-21 11:30:00,18.7,18.75,18.69,18.74,76400.0,14.0974,14.1351,14.0899,14.1276,76400.0
2010-12-21 11:40:00,18.74,18.74,18.68,18.69,81900.0,14.1276,14.1276,14.0823,14.0899,81900.0
2010-12-21 11:50:00,18.69,18.7,18.66,18.66,14800.0,14.0899,14.0974,14.0673,14.0673,14800.0
2010-12-21 12:00:00,18.66,18.67,18.64,18.64,19100.0,14.0673,14.0748,14.0522,14.0522,19100.0
2010-12-21 12:10:00,18.65,18.67,18.64,18.64,39500.0,14.0597,14.0748,14.0522,14.0522,39500.0
2010-12-21 12:20:00,18.64,18.65,18.62,18.64,20200.0,14.0522,14.0597,14.0371,14.0522,20200.0
2010-12-21 12:30:00,18.63,18.66,18.63,18.66,23700.0,14.0447,14.0673,14.0447,14.0673,23700.0
2010-12-21 12:40:00,18.66,18.7,18.65,18.7,21400.0,14.0673,14.0974,14.0597,14.0974,21400.0
2010-12-21 12:50:00,18.7,18.7,18.69,18.69,24300.0,14.0974,14.0974,14.0899,14.0899,24300.0
2010-12-21 13:00:00,18.7,18.74,18.69,18.74,39500.0,14.0974,14.1276,14.0899,14.1276,39500.0
2010-12-21 13:10:00,18.74,18.75,18.73,18.74,15300.0,14.1276,14.1351,14.12,14.1276,15300.0
2010-12-21 13:20:00,18.75,18.78,18.73,18.75,98800.0,14.1351,14.1577,14.12,14.1351,98800.0
2010-12-21 13:30:00,18.74,18.75,18.71,18.73,105100.0,14.1276,14.1351,14.105,14.12,105100.0
2010-12-21 13:40:00,18.73,18.75,18.72,18.72,67900.0,14.12,14.1351,14.1125,14.1125,67900.0
2010-12-21 13:50:00,18.73,18.73,18.69,18.7,96600.0,14.12,14.12,14.0899,14.0974,96600.0
2010-12-21 14:00:00,18.7,18.73,18.68,18.73,34800.0,14.0974,14.12,14.0823,14.12,34800.0
2010-12-21 14:10:00,18.73,18.73,18.69,18.7,37600.0,14.12,14.12,14.0899,14.0974,37600.0
2010-12-21 14:20:00,18.7,18.71,18.69,18.7,17300.0,14.0974,14.105,14.0899,14.0974,17300.0
2010-12-21 14:30:00,18.71,18.71,18.69,18.69,18000.0,14.105,14.105,14.0899,14.0899,18000.0
2010-12-21 14:40:00,18.69,18.72,18.69,18.71,49500.0,14.0899,14.1125,14.0899,14.105,49500.0
2010-12-21 14:50:00,18.71,18.73,18.7,18.7,56800.0,14.105,14.12,14.0974,14.0974,56800.0
2010-12-21 15:00:00,18.7,18.71,18.69,18.71,78400.0,14.0974,14.105,14.0899,14.105,78400.0
2010-12-21 15:10:00,18.7,18.76,18.7,18.75,275900.0,14.0974,14.1427,14.0974,14.1351,275900.0
2010-12-21 15:20:00,18.76,18.76,18.71,18.74,163100.0,14.1427,14.1427,14.105,14.1276,163100.0
2010-12-21 15:30:00,18.75,18.76,18.69,18.7,116800.0,14.1351,14.1427,14.0899,14.0974,116800.0
2010-12-21 15:40:00,18.7,18.76,18.65,18.71,297900.0,14.0974,14.1427,14.0597,14.105,297900.0
2010-12-21 15:50:00,18.7,18.72,18.69,18.7,125200.0,14.0974,14.1125,14.0899,14.0974,125200.0
2010-12-22 09:30:00,18.69,18.75,18.66,18.72,35200.0,14.0899,14.1351,14.0673,14.1125,35200.0
2010-12-22 09:40:00,18.72,18.75,18.69,18.7,53400.0,14.1125,14.1351,14.0899,14.0974,53400.0
2010-12-22 09:50:00,18.7,18.71,18.69,18.69,30400.0,14.0974,14.105,14.0899,14.0899,30400.0
2010-12-22 10:00:00,18.7,18.72,18.69,18.7,52900.0,14.0974,14.1125,14.0899,14.0974,52900.0
2010-12-22 10:10:00,18.7,18.71,18.67,18.7,50200.0,14.0974,14.105,14.0748,14.0974,50200.0
2010-12-22 10:20:00,18.7,18.72,18.69,18.72,58000.0,14.0974,14.1125,14.0899,14.1125,58000.0
2010-12-22 10:30:00,18.71,18.81,18.71,18.81,43100.0,14.105,14.1804,14.105,14.1804,43100.0
2010-12-22 10:40:00,18.81,18.81,18.75,18.78,58400.0,14.1804,14.1804,14.1351,14.1577,58400.0
2010-12-22 10:50:00,18.79,18.8,18.76,18.76,60600.0,14.1653,14.1728,14.1427,14.1427,60600.0
2010-12-22 11:00:00,18.75,18.78,18.74,18.74,24500.0,14.1351,14.1577,14.1276,14.1276,24500.0
2010-12-22 11:10:00,18.74,18.76,18.73,18.74,37000.0,14.1276,14.1427,14.12,14.1276,37000.0
2010-12-22 11:20:00,18.75,18.8,18.73,18.8,27700.0,14.1351,14.1728,14.12,14.1728,27700.0
2010-12-22 11:30:00,18.8,18.8,18.77,18.79,31700.0,14.1728,14.1728,14.1502,14.1653,31700.0
2010-12-22 11:40:00,18.78,18.8,18.78,18.79,50200.0,14.1577,14.1728,14.1577,14.1653,50200.0
2010-12-22 11:50:00,18.79,18.79,18.76,18.77,54300.0,14.1653,14.1653,14.1427,14.1502,54300.0
2010-12-22 12:00:00,18.77,18.78,18.76,18.77,27500.0,14.1502,14.1577,14.1427,14.1502,27500.0
2010-12-22 12:10:00,18.77,18.77,18.75,18.76,32100.0,14.1502,14.1502,14.1351,14.1427,32100.0
2010-12-22 12:20:00,18.75,18.81,18.75,18.81,40200.0,14.1351,14.1804,14.1351,14.1804,40200.0
2010-12-22 12:30:00,18.8,18.85,18.8,18.84,50600.0,14.1728,14.2105,14.1728,14.203,50600.0
2010-12-22 12:40:00,18.85,18.87,18.85,18.87,8900.0,14.2105,14.2256,14.2105,14.2256,8900.0
2010-12-22 12:50:00,18.87,18.91,18.86,18.91,26000.0,14.2256,14.2557,14.218,14.2557,26000.0
2010-12-22 13:00:00,18.91,18.95,18.91,18.95,33600.0,14.2557,14.2859,14.2557,14.2859,33600.0
2010-12-22 13:10:00,18.95,18.97,18.92,18.94,53100.0,14.2859,14.301,14.2633,14.2784,53100.0
2010-12-22 13:20:00,18.94,18.99,18.93,18.99,28400.0,14.2784,14.316,14.2708,14.316,28400.0
2010-12-22 13:30:00,18.99,19.0,18.96,19.0,30400.0,14.316,14.3236,14.2934,14.3236,30400.0
2010-12-22 13:40:00,18.99,19.03,18.99,19.01,53400.0,14.316,14.3462,14.316,14.3311,53400.0
2010-12-22 13:50:00,19.01,19.05,19.01,19.04,70400.0,14.3311,14.3613,14.3311,14.3537,70400.0
2010-12-22 14:00:00,19.05,19.09,19.04,19.09,92500.0,14.3613,14.3914,14.3537,14.3914,92500.0
2010-12-22 14:10:00,19.09,19.11,19.07,19.09,75300.0,14.3914,14.4065,14.3764,14.3914,75300.0
2010-12-22 14:20:00,19.08,19.11,19.08,19.11,83600.0,14.3839,14.4065,14.3839,14.4065,83600.0
2010-12-22 14:30:00,19.1,19.11,19.09,19.1,32400.0,14.399,14.4065,14.3914,14.399,32400.0
2010-12-22 14:40:00,19.1,19.11,19.09,19.11,19000.0,14.399,14.4065,14.3914,14.4065,19000.0
2010-12-22 14:50:00,19.1,19.15,19.1,19.15,41300.0,14.399,14.4367,14.399,14.4367,41300.0
2010-12-22 15:00:00,19.14,19.15,19.11,19.13,34800.0,14.4291,14.4367,14.4065,14.4216,34800.0
2010-12-22 15:10:00,19.13,19.13,19.11,19.12,28900.0,14.4216,14.4216,14.4065,14.4141,28900.0
2010-12-22 15:20:00,19.12,19.12,19.11,19.12,29700.0,14.4141,14.4141,14.4065,14.4141,29700.0
2010-12-22 15:30:00,19.11,19.12,19.07,19.08,107400.0,14.4065,14.4141,14.3764,14.3839,107400.0
2010-12-22 15:40:00,19.08,19.13,19.07,19.13,79600.0,14.3839,14.4216,14.3764,14.4216,79600.0
2010-12-22 15:50:00,19.12,19.14,19.08,19.1,267200.0,14.4141,14.4291,14.3839,14.399,267200.0
2010-12-23 09:30:00,19.1,19.12,19.02,19.09,37100.0,14.399,14.4141,14.3387,14.3914,37100.0
2010-12-23 09:40:00,19.09,19.1,19.05,19.08,38500.0,14.3914,14.399,14.3613,14.3839,38500.0
2010-12-23 09:50:00,19.08,19.09,19.04,19.04,18900.0,14.3839,14.3914,14.3537,14.3537,18900.0
2010-12-23 10:00:00,19.04,19.08,19.03,19.03,25100.0,14.3537,14.3839,14.3462,14.3462,25100.0
2010-12-23 10:10:00,19.03,19.04,18.95,18.96,47400.0,14.3462,14.3537,14.2859,14.2934,47400.0
2010-12-23 10:20:00,18.96,18.97,18.93,18.97,27100.0,14.2934,14.301,14.2708,14.301,27100.0
2010-12-23 10:30:00,18.97,18.99,18.96,18.98,29500.0,14.301,14.316,14.2934,14.3085,29500.0
2010-12-23 10:40:00,18.97,18.98,18.95,18.96,11100.0,14.301,14.3085,14.2859,14.2934,11100.0
2010-12-23 10:50:00,18.96,19.03,18.95,19.03,17700.0,14.2934,14.3462,14.2859,14.3462,17700.0
2010-12-23 11:00:00,19.03,19.04,18.99,19.03,18500.0,14.3462,14.3537,14.316,14.3462,18500.0
2010-12-23 11:10:00,19.03,19.1,19.02,19.1,44900.0,14.3462,14.399,14.3387,14.399,44900.0
2010-12-23 11:20:00,19.1,19.14,19.09,19.12,31500.0,14.399,14.4291,14.3914,14.4141,31500.0
2010-12-23 11:30:00,19.13,19.13,19.04,19.05,53600.0,14.4216,14.4216,14.3537,14.3613,53600.0
2010-12-23 11:40:00,19.05,19.07,19.04,19.06,37200.0,14.3613,14.3764,14.3537,14.3688,37200.0
2010-12-23 11:50:00,19.06,19.13,19.06,19.13,44200.0,14.3688,14.4216,14.3688,14.4216,44200.0
2010-12-23 12:00:00,19.12,19.13,19.11,19.12,50700.0,14.4141,14.4216,14.4065,14.4141,50700.0
2010-12-23 12:10:00,19.12,19.13,19.11,19.11,28200.0,14.4141,14.4216,14.4065,14.4065,28200.0
2010-12-23 12:20:00,19.11,19.14,19.11,19.13,48000.0,14.4065,14.4291,14.4065,14.4216,48000.0
2010-12-23 12:30:00,19.13,19.13,19.12,19.13,22500.0,14.4216,14.4216,14.4141,14.4216,22500.0
2010-12-23 12:40:00,19.13,19.13,19.08,19.08,22200.0,14.4216,14.4216,14.3839,14.3839,22200.0
2010-12-23 12:50:00,19.08,19.1,19.08,19.1,10500.0,14.3839,14.399,14.3839,14.399,10500.0
2010-12-23 13:00:00,19.09,19.14,19.09,19.14,40200.0,14.3914,14.4291,14.3914,14.4291,40200.0
2010-12-23 13:10:00,19.13,19.17,19.13,19.16,54000.0,14.4216,14.4517,14.4216,14.4442,54000.0
2010-12-23 13:20:00,19.17,19.18,19.16,19.17,43800.0,14.4517,14.4593,14.4442,14.4517,43800.0
2010-12-23 13:30:00,19.17,19.2,19.16,19.2,47200.0,14.4517,14.4744,14.4442,14.4744,47200.0
2010-12-23 13:40:00,19.19,19.2,19.16,19.17,65100.0,14.4668,14.4744,14.4442,14.4517,65100.0
2010-12-23 13:50:00,19.17,19.2,19.17,19.2,29900.0,14.4517,14.4744,14.4517,14.4744,29900.0
2010-12-23 14:00:00,19.19,19.22,19.19,19.21,53500.0,14.4668,14.4894,14.4668,14.4819,53500.0
2010-12-23 14:10:00,19.21,19.22,19.2,19.2,37500.0,14.4819,14.4894,14.4744,14.4744,37500.0
2010-12-23 14:20:00,19.2,19.22,19.17,19.19,84800.0,14.4744,14.4894,14.4517,14.4668,84800.0
2010-12-23 14:30:00,19.19,19.19,19.17,19.18,82600.0,14.4668,14.4668,14.4517,14.4593,82600.0
2010-12-23 14:40:00,19.18,19.19,19.15,19.16,28500.0,14.4593,14.4668,14.4367,14.4442,28500.0
2010-12-23 14:50:00,19.16,19.16,19.15,19.16,67900.0,14.4442,14.4442,14.4367,14.4442,67900.0
2010-12-23 15:00:00,19.15,19.17,19.15,19.17,29100.0,14.4367,14.4517,14.4367,14.4517,29100.0
2010-12-23 15:10:00,19.17,19.18,19.16,19.17,27800.0,14.4517,14.4593,14.4442,14.4517,27800.0
2010-12-23 15:20:00,19.18,19.19,19.17,19.17,37200.0,14.4593,14.4668,14.4517,14.4517,37200.0
2010-12-23 15:30:00,19.17,19.22,19.17,19.2,95600.0,14.4517,14.4894,14.4517,14.4744,95600.0
2010-12-23 15:40:00,19.2,19.21,19.15,19.18,108300.0,14.4744,14.4819,14.4367,14.4593,108300.0
2010-12-23 15:50:00,19.17,19.23,19.16,19.2,211100.0,14.4517,14.497,14.4442,14.4744,211100.0
2010-12-27 09:30:00,19.1,19.12,19.0,19.08,28700.0,14.399,14.4141,14.3236,14.3839,28700.0
2010-12-27 09:40:00,19.07,19.09,19.01,19.05,34100.0,14.3764,14.3914,14.3311,14.3613,34100.0
2010-12-27 09:50:00,19.05,19.14,19.04,19.12,46600.0,14.3613,14.4291,14.3537,14.4141,46600.0
2010-12-27 10:00:00,19.12,19.12,19.05,19.09,50400.0,14.4141,14.4141,14.3613,14.3914,50400.0
2010-12-27 10:10:00,19.09,19.13,19.07,19.11,22900.0,14.3914,14.4216,14.3764,14.4065,22900.0
2010-12-27 10:20:00,19.11,19.14,19.08,19.12,16100.0,14.4065,14.4291,14.3839,14.4141,16100.0
2010-12-27 10:30:00,19.12,19.13,19.09,19.1,26300.0,14.4141,14.4216,14.3914,14.399,26300.0
2010-12-27 10:40:00,19.11,19.11,19.09,19.1,7100.0,14.4065,14.4065,14.3914,14.399,7100.0
2010-12-27 10:50:00,19.11,19.12,19.09,19.12,12300.0,14.4065,14.4141,14.3914,14.4141,12300.0
2010-12-27 11:00:00,19.12,19.14,19.12,19.12,10600.0,14.4141,14.4291,14.4141,14.4141,10600.0
2010-12-27 11:10:00,19.12,19.13,19.12,19.13,6900.0,14.4141,14.4216,14.4141,14.4216,6900.0
2010-12-27 11:20:00,19.12,19.13,19.12,19.12,10000.0,14.4141,14.4216,14.4141,14.4141,10000.0
2010-12-27 11:30:00,19.12,19.13,19.11,19.11,18100.0,14.4141,14.4216,14.4065,14.4065,18100.0
2010-12-27 11:40:00,19.11,19.12,19.11,19.12,11000.0,14.4065,14.4141,14.4065,14.4141,11000.0
2010-12-27 11:50:00,19.11,19.12,19.1,19.11,12900.0,14.4065,14.4141,14.399,14.4065,12900.0
2010-12-27 12:00:00,19.11,19.13,19.1,19.13,26600.0,14.4065,14.4216,14.399,14.4216,26600.0
2010-12-27 12:10:00,19.12,19.13,19.12,19.12,28000.0,14.4141,14.4216,14.4141,14.4141,28000.0
2010-12-27 12:20:00,19.12,19.13,19.11,19.12,31700.0,14.4141,14.4216,14.4065,14.4141,31700.0
2010-12-27 12:30:00,19.12,19.13,19.12,19.13,3500.0,14.4141,14.4216,14.4141,14.4216,3500.0
2010-12-27 12:40:00,19.12,19.13,19.12,19.12,4000.0,14.4141,14.4216,14.4141,14.4141,4000.0
2010-12-27 12:50:00,19.12,19.13,19.12,19.13,7000.0,14.4141,14.4216,14.4141,14.4216,7000.0
2010-12-27 13:00:00,19.12,19.13,19.12,19.12,10500.0,14.4141,14.4216,14.4141,14.4141,10500.0
2010-12-27 13:10:00,19.12,19.16,19.11,19.15,31800.0,14.4141,14.4442,14.4065,14.4367,31800.0
2010-12-27 13:20:00,19.15,19.17,19.15,19.16,15700.0,14.4367,14.4517,14.4367,14.4442,15700.0
2010-12-27 13:30:00,19.15,19.16,19.15,19.15,8200.0,14.4367,14.4442,14.4367,14.4367,8200.0
2010-12-27 13:40:00,19.15,19.16,19.15,19.15,7600.0,14.4367,14.4442,14.4367,14.4367,7600.0
2010-12-27 13:50:00,19.16,19.19,19.15,19.19,25500.0,14.4442,14.4668,14.4367,14.4668,25500.0
2010-12-27 14:00:00,19.18,19.2,19.18,19.2,13100.0,14.4593,14.4744,14.4593,14.4744,13100.0
2010-12-27 14:10:00,19.2,19.21,19.19,19.19,23300.0,14.4744,14.4819,14.4668,14.4668,23300.0
2010-12-27 14:20:00,19.19,19.2,19.19,19.2,10000.0,14.4668,14.4744,14.4668,14.4744,10000.0
2010-12-27 14:30:00,19.19,19.2,19.18,19.18,29800.0,14.4668,14.4744,14.4593,14.4593,29800.0
2010-12-27 14:40:00,19.18,19.19,19.17,19.17,25000.0,14.4593,14.4668,14.4517,14.4517,25000.0
2010-12-27 14:50:00,19.17,19.18,19.17,19.17,28700.0,14.4517,14.4593,14.4517,14.4517,28700.0
2010-12-27 15:00:00,19.17,19.18,19.17,19.17,23800.0,14.4517,14.4593,14.4517,14.4517,23800.0
2010-12-27 15:10:00,19.17,19.18,19.17,19.17,20100.0,14.4517,14.4593,14.4517,14.4517,20100.0
2010-12-27 15:20:00,19.17,19.18,19.17,19.17,23500.0,14.4517,14.4593,14.4517,14.4517,23500.0
2010-12-27 15:30:00,19.17,19.19,19.17,19.19,54300.0,14.4517,14.4668,14.4517,14.4668,54300.0
2010-12-27 15:40:00,19.18,19.19,19.17,19.18,69500.0,14.4593,14.4668,14.4517,14.4593,69500.0
2010-12-27 15:50:00,19.17,19.18,19.17,19.17,116100.0,14.4517,14.4593,14.4517,14.4517,116100.0
2010-12-28 09:30:00,19.17,19.21,19.04,19.14,34000.0,14.4517,14.4819,14.3537,14.4291,34000.0
2010-12-28 09:40:00,19.13,19.28,19.08,19.26,67500.0,14.4216,14.5347,14.3839,14.5196,67500.0
2010-12-28 09:50:00,19.25,19.26,19.25,19.26,16800.0,14.5121,14.5196,14.5121,14.5196,16800.0
2010-12-28 10:00:00,19.25,19.25,19.13,19.14,29100.0,14.5121,14.5121,14.4216,14.4291,29100.0
2010-12-28 10:10:00,19.13,19.24,19.12,19.24,35700.0,14.4216,14.5045,14.4141,14.5045,35700.0
2010-12-28 10:20:00,19.24,19.24,19.18,19.2,25300.0,14.5045,14.5045,14.4593,14.4744,25300.0
2010-12-28 10:30:00,19.2,19.22,19.18,19.18,32100.0,14.4744,14.4894,14.4593,14.4593,32100.0
2010-12-28 10:40:00,19.17,19.18,19.12,19.12,41900.0,14.4517,14.4593,14.4141,14.4141,41900.0
2010-12-28 10:50:00,19.12,19.16,19.12,19.16,14500.0,14.4141,14.4442,14.4141,14.4442,14500.0
2010-12-28 11:00:00,19.16,19.17,19.15,19.17,10400.0,14.4442,14.4517,14.4367,14.4517,10400.0
2010-12-28 11:10:00,19.16,19.16,19.14,19.15,30700.0,14.4442,14.4442,14.4291,14.4367,30700.0
2010-12-28 11:20:00,19.15,19.18,19.14,19.18,31400.0,14.4367,14.4593,14.4291,14.4593,31400.0
2010-12-28 11:30:00,19.18,19.19,19.18,19.18,7500.0,14.4593,14.4668,14.4593,14.4593,7500.0
2010-12-28 11:40:00,19.19,19.19,19.16,19.16,9900.0,14.4668,14.4668,14.4442,14.4442,9900.0
2010-12-28 11:50:00,19.16,19.2,19.16,19.19,35100.0,14.4442,14.4744,14.4442,14.4668,35100.0
2010-12-28 12:00:00,19.18,19.21,19.18,19.2,18400.0,14.4593,14.4819,14.4593,14.4744,18400.0
2010-12-28 12:10:00,19.2,19.2,19.18,19.18,5600.0,14.4744,14.4744,14.4593,14.4593,5600.0
2010-12-28 12:20:00,19.18,19.19,19.18,19.18,15400.0,14.4593,14.4668,14.4593,14.4593,15400.0
2010-12-28 12:30:00,19.19,19.19,19.17,19.17,13100.0,14.4668,14.4668,14.4517,14.4517,13100.0
2010-12-28 12:40:00,19.17,19.18,19.14,19.15,35500.0,14.4517,14.4593,14.4291,14.4367,35500.0
2010-12-28 12:50:00,19.15,19.18,19.15,19.18,31100.0,14.4367,14.4593,14.4367,14.4593,31100.0
2010-12-28 13:00:00,19.18,19.19,19.18,19.19,5800.0,14.4593,14.4668,14.4593,14.4668,5800.0
2010-12-28 13:10:00,19.19,19.19,19.18,19.19,8000.0,14.4668,14.4668,14.4593,14.4668,8000.0
2010-12-28 13:20:00,19.19,19.19,19.18,19.19,8700.0,14.4668,14.4668,14.4593,14.4668,8700.0
2010-12-28 13:30:00,19.19,19.19,19.18,19.19,11600.0,14.4668,14.4668,14.4593,14.4668,11600.0
2010-12-28 13:40:00,19.18,19.19,19.18,19.19,10600.0,14.4593,14.4668,14.4593,14.4668,10600.0
2010-12-28 13:50:00,19.18,19.22,19.18,19.21,20200.0,14.4593,14.4894,14.4593,14.4819,20200.0
2010-12-28 14:00:00,19.22,19.26,19.21,19.24,47600.0,14.4894,14.5196,14.4819,14.5045,47600.0
2010-12-28 14:10:00,19.24,19.25,19.24,19.24,13800.0,14.5045,14.5121,14.5045,14.5045,13800.0
2010-12-28 14:20:00,19.25,19.25,19.24,19.25,9000.0,14.5121,14.5121,14.5045,14.5121,9000.0
2010-12-28 14:30:00,19.24,19.25,19.24,19.25,19700.0,14.5045,14.5121,14.5045,14.5121,19700.0
2010-12-28 14:40:00,19.24,19.25,19.24,19.24,6200.0,14.5045,14.5121,14.5045,14.5045,6200.0
2010-12-28 14:50:00,19.25,19.25,19.24,19.24,14800.0,14.5121,14.5121,14.5045,14.5045,14800.0
2010-12-28 15:00:00,19.25,19.25,19.24,19.25,13500.0,14.5121,14.5121,14.5045,14.5121,13500.0
2010-12-28 15:10:00,19.25,19.27,19.24,19.26,41700.0,14.5121,14.5271,14.5045,14.5196,41700.0
2010-12-28 15:20:00,19.27,19.29,19.26,19.29,40400.0,14.5271,14.5422,14.5196,14.5422,40400.0
2010-12-28 15:30:00,19.28,19.29,19.26,19.26,26200.0,14.5347,14.5422,14.5196,14.5196,26200.0
2010-12-28 15:40:00,19.26,19.27,19.23,19.24,111500.0,14.5196,14.5271,14.497,14.5045,111500.0
2010-12-28 15:50:00,19.25,19.25,19.23,19.23,73400.0,14.5121,14.5121,14.497,14.497,73400.0
2010-12-29 09:30:00,19.23,19.27,19.16,19.23,42100.0,14.497,14.5271,14.4442,14.497,42100.0
2010-12-29 09:40:00,19.22,19.26,19.18,19.18,20800.0,14.4894,14.5196,14.4593,14.4593,20800.0
2010-12-29 09:50:00,19.18,19.19,19.16,19.16,16600.0,14.4593,14.4668,14.4442,14.4442,16600.0
2010-12-29 10:00:00,19.16,19.17,19.15,19.16,18500.0,14.4442,14.4517,14.4367,14.4442,18500.0
2010-12-29 10:10:00,19.16,19.17,19.13,19.13,13000.0,14.4442,14.4517,14.4216,14.4216,13000.0
2010-12-29 10:20:00,19.13,19.2,19.13,19.2,12200.0,14.4216,14.4744,14.4216,14.4744,12200.0
2010-12-29 10:30:00,19.21,19.21,19.18,19.19,9000.0,14.4819,14.4819,14.4593,14.4668,9000.0
2010-12-29 10:40:00,19.19,19.21,19.18,19.2,18300.0,14.4668,14.4819,14.4593,14.4744,18300.0
2010-12-29 10:50:00,19.2,19.2,19.19,19.19,7900.0,14.4744,14.4744,14.4668,14.4668,7900.0
2010-12-29 11:00:00,19.2,19.26,19.19,19.26,36300.0,14.4744,14.5196,14.4668,14.5196,36300.0
2010-12-29 11:10:00,19.26,19.27,19.23,19.25,53100.0,14.5196,14.5271,14.497,14.5121,53100.0
2010-12-29 11:20:00,19.25,19.28,19.25,19.28,15800.0,14.5121,14.5347,14.5121,14.5347,15800.0
2010-12-29 11:30:00,19.28,19.3,19.27,19.3,12900.0,14.5347,14.5498,14.5271,14.5498,12900.0
2010-12-29 11:40:00,19.3,19.32,19.29,19.31,22300.0,14.5498,14.5648,14.5422,14.5573,22300.0
2010-12-29 11:50:00,19.3,19.32,19.3,19.32,7100.0,14.5498,14.5648,14.5498,14.5648,7100.0
2010-12-29 12:00:00,19.32,19.32,19.31,19.32,11400.0,14.5648,14.5648,14.5573,14.5648,11400.0
2010-12-29 12:10:00,19.32,19.33,19.32,19.32,10500.0,14.5648,14.5724,14.5648,14.5648,10500.0
2010-12-29 12:20:00,19.33,19.33,19.32,19.33,7300.0,14.5724,14.5724,14.5648,14.5724,7300.0
2010-12-29 12:30:00,19.33,19.33,19.32,19.33,8100.0,14.5724,14.5724,14.5648,14.5724,8100.0
2010-12-29 12:40:00,19.32,19.33,19.32,19.32,12000.0,14.5648,14.5724,14.5648,14.5648,12000.0
2010-12-29 12:50:00,19.33,19.33,19.32,19.32,7200.0,14.5724,14.5724,14.5648,14.5648,7200.0
2010-12-29 13:00:00,19.33,19.37,19.32,19.36,52500.0,14.5724,14.6025,14.5648,14.595,52500.0
2010-12-29 13:10:00,19.36,19.37,19.32,19.32,26400.0,14.595,14.6025,14.5648,14.5648,26400.0
2010-12-29 13:20:00,19.33,19.37,19.32,19.36,28200.0,14.5724,14.6025,14.5648,14.595,28200.0
2010-12-29 13:30:00,19.36,19.41,19.36,19.41,40400.0,14.595,14.6327,14.595,14.6327,40400.0
2010-12-29 13:40:00,19.41,19.42,19.4,19.42,13600.0,14.6327,14.6402,14.6251,14.6402,13600.0
2010-12-29 13:50:00,19.42,19.45,19.41,19.45,60900.0,14.6402,14.6628,14.6327,14.6628,60900.0
2010-12-29 14:00:00,19.45,19.48,19.45,19.47,53200.0,14.6628,14.6854,14.6628,14.6779,53200.0
2010-12-29 14:10:00,19.46,19.49,19.46,19.48,69900.0,14.6704,14.693,14.6704,14.6854,69900.0
2010-12-29 14:20:00,19.47,19.48,19.47,19.48,14900.0,14.6779,14.6854,14.6779,14.6854,14900.0
2010-12-29 14:30:00,19.47,19.53,19.47,19.53,69300.0,14.6779,14.7231,14.6779,14.7231,69300.0
2010-12-29 14:40:00,19.53,19.57,19.52,19.56,119300.0,14.7231,14.7533,14.7156,14.7458,119300.0
2010-12-29 14:50:00,19.56,19.6,19.55,19.59,85200.0,14.7458,14.7759,14.7382,14.7684,85200.0
2010-12-29 15:00:00,19.59,19.61,19.57,19.59,99200.0,14.7684,14.7835,14.7533,14.7684,99200.0
2010-12-29 15:10:00,19.6,19.61,19.56,19.58,125900.0,14.7759,14.7835,14.7458,14.7608,125900.0
2010-12-29 15:20:00,19.58,19.59,19.57,19.58,46400.0,14.7608,14.7684,14.7533,14.7608,46400.0
2010-12-29 15:30:00,19.58,19.61,19.58,19.59,105300.0,14.7608,14.7835,14.7608,14.7684,105300.0
2010-12-29 15:40:00,19.59,19.62,19.54,19.55,225800.0,14.7684,14.791,14.7307,14.7382,225800.0
2010-12-29 15:50:00,19.54,19.6,19.54,19.55,224400.0,14.7307,14.7759,14.7307,14.7382,224400.0
2010-12-30 09:30:00,19.53,19.71,19.51,19.62,71500.0,14.7231,14.8588,14.7081,14.791,71500.0
2010-12-30 09:40:00,19.62,19.63,19.58,19.58,23400.0,14.791,14.7985,14.7608,14.7608,23400.0
2010-12-30 09:50:00,19.58,19.61,19.57,19.59,33300.0,14.7608,14.7835,14.7533,14.7684,33300.0
2010-12-30 10:00:00,19.58,19.58,19.54,19.55,34100.0,14.7608,14.7608,14.7307,14.7382,34100.0
2010-12-30 10:10:00,19.56,19.59,19.54,19.55,83800.0,14.7458,14.7684,14.7307,14.7382,83800.0
2010-12-30 10:20:00,19.55,19.55,19.5,19.5,14300.0,14.7382,14.7382,14.7005,14.7005,14300.0
2010-12-30 10:30:00,19.5,19.52,19.5,19.5,10300.0,14.7005,14.7156,14.7005,14.7005,10300.0
2010-12-30 10:40:00,19.51,19.51,19.45,19.45,48600.0,14.7081,14.7081,14.6628,14.6628,48600.0
2010-12-30 10:50:00,19.45,19.48,19.45,19.46,18700.0,14.6628,14.6854,14.6628,14.6704,18700.0
2010-12-30 11:00:00,19.46,19.49,19.45,19.48,36600.0,14.6704,14.693,14.6628,14.6854,36600.0
2010-12-30 11:10:00,19.48,19.52,19.47,19.51,41000.0,14.6854,14.7156,14.6779,14.7081,41000.0
2010-12-30 11:20:00,19.51,19.53,19.51,19.52,23500.0,14.7081,14.7231,14.7081,14.7156,23500.0
2010-12-30 11:30:00,19.52,19.53,19.49,19.51,40200.0,14.7156,14.7231,14.693,14.7081,40200.0
2010-12-30 11:40:00,19.52,19.54,19.52,19.53,20700.0,14.7156,14.7307,14.7156,14.7231,20700.0
2010-12-30 11:50:00,19.53,19.53,19.51,19.53,19500.0,14.7231,14.7231,14.7081,14.7231,19500.0
2010-12-30 12:00:00,19.52,19.53,19.52,19.52,7600.0,14.7156,14.7231,14.7156,14.7156,7600.0
2010-12-30 12:10:00,19.52,19.53,19.5,19.51,28200.0,14.7156,14.7231,14.7005,14.7081,28200.0
2010-12-30 12:20:00,19.5,19.52,19.5,19.52,21200.0,14.7005,14.7156,14.7005,14.7156,21200.0
2010-12-30 12:30:00,19.52,19.52,19.51,19.52,12000.0,14.7156,14.7156,14.7081,14.7156,12000.0
2010-12-30 12:40:00,19.51,19.52,19.51,19.52,12800.0,14.7081,14.7156,14.7081,14.7156,12800.0
2010-12-30 12:50:00,19.51,19.52,19.51,19.52,14800.0,14.7081,14.7156,14.7081,14.7156,14800.0
2010-12-30 13:00:00,19.51,19.57,19.51,19.55,101700.0,14.7081,14.7533,14.7081,14.7382,101700.0
2010-12-30 13:10:00,19.55,19.56,19.54,19.55,29400.0,14.7382,14.7458,14.7307,14.7382,29400.0
2010-12-30 13:20:00,19.56,19.56,19.51,19.51,33500.0,14.7458,14.7458,14.7081,14.7081,33500.0
2010-12-30 13:30:00,19.5,19.57,19.5,19.56,43100.0,14.7005,14.7533,14.7005,14.7458,43100.0
2010-12-30 13:40:00,19.55,19.56,19.55,19.55,8100.0,14.7382,14.7458,14.7382,14.7382,8100.0
2010-12-30 13:50:00,19.55,19.56,19.53,19.53,20700.0,14.7382,14.7458,14.7231,14.7231,20700.0
2010-12-30 14:00:00,19.53,19.59,19.53,19.59,41600.0,14.7231,14.7684,14.7231,14.7684,41600.0
2010-12-30 14:10:00,19.59,19.63,19.59,19.62,58400.0,14.7684,14.7985,14.7684,14.791,58400.0
2010-12-30 14:20:00,19.62,19.64,19.61,19.64,50700.0,14.791,14.8061,14.7835,14.8061,50700.0
2010-12-30 14:30:00,19.63,19.66,19.63,19.66,38500.0,14.7985,14.8211,14.7985,14.8211,38500.0
2010-12-30 14:40:00,19.66,19.67,19.63,19.63,38800.0,14.8211,14.8287,14.7985,14.7985,38800.0
2010-12-30 14:50:00,19.63,19.63,19.58,19.62,61800.0,14.7985,14.7985,14.7608,14.791,61800.0
2010-12-30 15:00:00,19.61,19.62,19.61,19.61,13900.0,14.7835,14.791,14.7835,14.7835,13900.0
2010-12-30 15:10:00,19.61,19.62,19.61,19.61,17600.0,14.7835,14.791,14.7835,14.7835,17600.0
2010-12-30 15:20:00,19.61,19.62,19.6,19.61,35700.0,14.7835,14.791,14.7759,14.7835,35700.0
2010-12-30 15:30:00,19.61,19.62,19.6,19.6,27200.0,14.7835,14.791,14.7759,14.7759,27200.0
2010-12-30 15:40:00,19.6,19.61,19.53,19.55,117900.0,14.7759,14.7835,14.7231,14.7382,117900.0
2010-12-30 15:50:00,19.54,19.57,19.53,19.56,127200.0,14.7307,14.7533,14.7231,14.7458,127200.0
2010-12-31 09:30:00,19.49,19.62,19.29,19.36,64800.0,14.693,14.791,14.5422,14.595,64800.0
2010-12-31 09:40:00,19.36,19.49,19.33,19.34,93700.0,14.595,14.693,14.5724,14.5799,93700.0
2010-12-31 09:50:00,19.34,19.35,19.33,19.33,31300.0,14.5799,14.5874,14.5724,14.5724,31300.0
2010-12-31 10:00:00,19.33,19.33,19.29,19.33,60200.0,14.5724,14.5724,14.5422,14.5724,60200.0
2010-12-31 10:10:00,19.33,19.34,19.27,19.27,44400.0,14.5724,14.5799,14.5271,14.5271,44400.0
2010-12-31 10:20:00,19.27,19.34,19.27,19.34,39300.0,14.5271,14.5799,14.5271,14.5799,39300.0
2010-12-31 10:30:00,19.35,19.36,19.31,19.34,41400.0,14.5874,14.595,14.5573,14.5799,41400.0
2010-12-31 10:40:00,19.34,19.36,19.32,19.32,25100.0,14.5799,14.595,14.5648,14.5648,25100.0
2010-12-31 10:50:00,19.32,19.34,19.32,19.32,20200.0,14.5648,14.5799,14.5648,14.5648,20200.0
2010-12-31 11:00:00,19.32,19.33,19.31,19.32,18100.0,14.5648,14.5724,14.5573,14.5648,18100.0
2010-12-31 11:10:00,19.31,19.34,19.31,19.32,22900.0,14.5573,14.5799,14.5573,14.5648,22900.0
2010-12-31 11:20:00,19.32,19.34,19.32,19.33,17600.0,14.5648,14.5799,14.5648,14.5724,17600.0
2010-12-31 11:30:00,19.33,19.35,19.33,19.34,15400.0,14.5724,14.5874,14.5724,14.5799,15400.0
2010-12-31 11:40:00,19.34,19.34,19.33,19.33,12500.0,14.5799,14.5799,14.5724,14.5724,12500.0
2010-12-31 11:50:00,19.33,19.34,19.33,19.33,5500.0,14.5724,14.5799,14.5724,14.5724,5500.0
2010-12-31 12:00:00,19.33,19.34,19.33,19.33,6700.0,14.5724,14.5799,14.5724,14.5724,6700.0
2010-12-31 12:10:00,19.33,19.34,19.33,19.34,6200.0,14.5724,14.5799,14.5724,14.5799,6200.0
2010-12-31 12:20:00,19.33,19.34,19.33,19.33,9000.0,14.5724,14.5799,14.5724,14.5724,9000.0
2010-12-31 12:30:00,19.33,19.36,19.33,19.36,43500.0,14.5724,14.595,14.5724,14.595,43500.0
2010-12-31 12:40:00,19.35,19.36,19.34,19.34,19000.0,14.5874,14.595,14.5799,14.5799,19000.0
2010-12-31 12:50:00,19.34,19.38,19.34,19.37,21300.0,14.5799,14.6101,14.5799,14.6025,21300.0
2010-12-31 13:00:00,19.38,19.43,19.38,19.43,24100.0,14.6101,14.6478,14.6101,14.6478,24100.0
2010-12-31 13:10:00,19.43,19.49,19.43,19.49,46600.0,14.6478,14.693,14.6478,14.693,46600.0
2010-12-31 13:20:00,19.48,19.49,19.46,19.48,28300.0,14.6854,14.693,14.6704,14.6854,28300.0
2010-12-31 13:30:00,19.47,19.5,19.47,19.5,22800.0,14.6779,14.7005,14.6779,14.7005,22800.0
2010-12-31 13:40:00,19.49,19.53,19.49,19.53,31900.0,14.693,14.7231,14.693,14.7231,31900.0
2010-12-31 13:50:00,19.53,19.53,19.52,19.52,8200.0,14.7231,14.7231,14.7156,14.7156,8200.0
2010-12-31 14:00:00,19.52,19.53,19.49,19.5,60600.0,14.7156,14.7231,14.693,14.7005,60600.0
2010-12-31 14:10:00,19.51,19.54,19.5,19.54,28800.0,14.7081,14.7307,14.7005,14.7307,28800.0
2010-12-31 14:20:00,19.54,19.55,19.53,19.55,17300.0,14.7307,14.7382,14.7231,14.7382,17300.0
2010-12-31 14:30:00,19.55,19.58,19.55,19.58,57800.0,14.7382,14.7608,14.7382,14.7608,57800.0
2010-12-31 14:40:00,19.58,19.61,19.58,19.61,38400.0,14.7608,14.7835,14.7608,14.7835,38400.0
2010-12-31 14:50:00,19.6,19.62,19.6,19.61,34700.0,14.7759,14.791,14.7759,14.7835,34700.0
2010-12-31 15:00:00,19.61,19.62,19.59,19.62,87300.0,14.7835,14.791,14.7684,14.791,87300.0
2010-12-31 15:10:00,19.61,19.62,19.61,19.61,34000.0,14.7835,14.791,14.7835,14.7835,34000.0
2010-12-31 15:20:00,19.62,19.64,19.61,19.63,101900.0,14.791,14.8061,14.7835,14.7985,101900.0
2010-12-31 15:30:00,19.64,19.64,19.59,19.62,104400.0,14.8061,14.8061,14.7684,14.791,104400.0
2010-12-31 15:40:00,19.62,19.63,19.54,19.54,138500.0,14.791,14.7985,14.7307,14.7307,138500.0
2010-12-31 15:50:00,19.55,19.55,19.52,19.55,246800.0,14.7382,14.7382,14.7156,14.7382,246800.0
2011-01-03 09:30:00,19.72,19.72,19.57,19.71,50200.0,14.8664,14.8664,14.7533,14.8588,50200.0
2011-01-03 09:40:00,19.7,19.7,19.61,19.69,52100.0,14.8513,14.8513,14.7835,14.8438,52100.0
2011-01-03 09:50:00,19.7,19.72,19.66,19.69,49200.0,14.8513,14.8664,14.8211,14.8438,49200.0
2011-01-03 10:00:00,19.69,19.71,19.67,19.7,37300.0,14.8438,14.8588,14.8287,14.8513,37300.0
2011-01-03 10:10:00,19.69,19.71,19.66,19.67,39500.0,14.8438,14.8588,14.8211,14.8287,39500.0
2011-01-03 10:20:00,19.66,19.72,19.66,19.7,34800.0,14.8211,14.8664,14.8211,14.8513,34800.0
2011-01-03 10:30:00,19.7,19.77,19.69,19.75,63500.0,14.8513,14.9041,14.8438,14.889,63500.0
2011-01-03 10:40:00,19.74,19.77,19.74,19.77,41400.0,14.8815,14.9041,14.8815,14.9041,41400.0
2011-01-03 10:50:00,19.76,19.8,19.76,19.79,31400.0,14.8965,14.9267,14.8965,14.9191,31400.0
2011-01-03 11:00:00,19.79,19.79,19.78,19.79,15800.0,14.9191,14.9191,14.9116,14.9191,15800.0
2011-01-03 11:10:00,19.79,19.85,19.78,19.85,37900.0,14.9191,14.9644,14.9116,14.9644,37900.0
2011-01-03 11:20:00,19.85,19.85,19.78,19.8,56100.0,14.9644,14.9644,14.9116,14.9267,56100.0
2011-01-03 11:30:00,19.81,19.81,19.79,19.8,34300.0,14.9342,14.9342,14.9191,14.9267,34300.0
2011-01-03 11:40:00,19.8,19.83,19.8,19.82,34400.0,14.9267,14.9493,14.9267,14.9418,34400.0
2011-01-03 11:50:00,19.81,19.83,19.81,19.83,35400.0,14.9342,14.9493,14.9342,14.9493,35400.0
2011-01-03 12:00:00,19.82,19.88,19.82,19.88,17100.0,14.9418,14.987,14.9418,14.987,17100.0
2011-01-03 12:10:00,19.88,19.91,19.87,19.91,23900.0,14.987,15.0096,14.9795,15.0096,23900.0
2011-01-03 12:20:00,19.92,19.92,19.89,19.91,196100.0,15.0172,15.0172,14.9945,15.0096,196100.0
2011-01-03 12:30:00,19.9,19.92,19.89,19.91,48700.0,15.0021,15.0172,14.9945,15.0096,48700.0
2011-01-03 12:40:00,19.92,19.95,19.91,19.95,30300.0,15.0172,15.0398,15.0096,15.0398,30300.0
2011-01-03 12:50:00,19.95,19.97,19.94,19.97,123900.0,15.0398,15.0548,15.0322,15.0548,123900.0
2011-01-03 13:00:00,19.97,20.0,19.96,20.0,88400.0,15.0548,15.0775,15.0473,15.0775,88400.0
2011-01-03 13:10:00,20.0,20.01,19.94,20.01,97800.0,15.0775,15.085,15.0322,15.085,97800.0
2011-01-03 13:20:00,20.0,20.01,19.96,19.96,22700.0,15.0775,15.085,15.0473,15.0473,22700.0
2011-01-03 13:30:00,19.96,19.97,19.93,19.93,33000.0,15.0473,15.0548,15.0247,15.0247,33000.0
2011-01-03 13:40:00,19.93,19.93,19.9,19.9,17900.0,15.0247,15.0247,15.0021,15.0021,17900.0
2011-01-03 13:50:00,19.91,19.97,19.9,19.94,64400.0,15.0096,15.0548,15.0021,15.0322,64400.0
2011-01-03 14:00:00,19.94,19.97,19.94,19.95,83000.0,15.0322,15.0548,15.0322,15.0398,83000.0
2011-01-03 14:10:00,19.95,19.96,19.9,19.9,39400.0,15.0398,15.0473,15.0021,15.0021,39400.0
2011-01-03 14:20:00,19.91,19.91,19.87,19.9,41900.0,15.0096,15.0096,14.9795,15.0021,41900.0
2011-01-03 14:30:00,19.9,19.9,19.84,19.84,42800.0,15.0021,15.0021,14.9568,14.9568,42800.0
2011-01-03 14:40:00,19.84,19.84,19.8,19.8,64600.0,14.9568,14.9568,14.9267,14.9267,64600.0
2011-01-03 14:50:00,19.8,19.81,19.78,19.78,32700.0,14.9267,14.9342,14.9116,14.9116,32700.0
2011-01-03 15:00:00,19.78,19.79,19.76,19.77,46900.0,14.9116,14.9191,14.8965,14.9041,46900.0
2011-01-03 15:10:00,19.78,19.79,19.74,19.79,47800.0,14.9116,14.9191,14.8815,14.9191,47800.0
2011-01-03 15:20:00,19.79,19.79,19.75,19.75,31100.0,14.9191,14.9191,14.889,14.889,31100.0
2011-01-03 15:30:00,19.75,19.8,19.75,19.79,54600.0,14.889,14.9267,14.889,14.9191,54600.0
2011-01-03 15:40:00,19.79,19.83,19.78,19.83,87200.0,14.9191,14.9493,14.9116,14.9493,87200.0
2011-01-03 15:50:00,19.83,19.88,19.81,19.81,177700.0,14.9493,14.987,14.9342,14.9342,177700.0
2011-01-04 09:30:00,19.85,19.89,19.66,19.72,52600.0,14.9644,14.9945,14.8211,14.8664,52600.0
2011-01-04 09:40:00,19.72,19.72,19.65,19.66,36600.0,14.8664,14.8664,14.8136,14.8211,36600.0
2011-01-04 09:50:00,19.65,19.69,19.64,19.66,42700.0,14.8136,14.8438,14.8061,14.8211,42700.0
2011-01-04 10:00:00,19.66,19.78,19.66,19.74,57800.0,14.8211,14.9116,14.8211,14.8815,57800.0
2011-01-04 10:10:00,19.74,19.75,19.67,19.68,55500.0,14.8815,14.889,14.8287,14.8362,55500.0
2011-01-04 10:20:00,19.68,19.7,19.65,19.68,36200.0,14.8362,14.8513,14.8136,14.8362,36200.0
2011-01-04 10:30:00,19.69,19.72,19.68,19.72,35300.0,14.8438,14.8664,14.8362,14.8664,35300.0
2011-01-04 10:40:00,19.72,19.75,19.7,19.74,108900.0,14.8664,14.889,14.8513,14.8815,108900.0
2011-01-04 10:50:00,19.73,19.76,19.71,19.74,53100.0,14.8739,14.8965,14.8588,14.8815,53100.0
2011-01-04 11:00:00,19.75,19.78,19.74,19.75,34800.0,14.889,14.9116,14.8815,14.889,34800.0
2011-01-04 11:10:00,19.75,19.81,19.75,19.8,37900.0,14.889,14.9342,14.889,14.9267,37900.0
2011-01-04 11:20:00,19.8,19.8,19.76,19.77,29300.0,14.9267,14.9267,14.8965,14.9041,29300.0
2011-01-04 11:30:00,19.77,19.84,19.77,19.81,32400.0,14.9041,14.9568,14.9041,14.9342,32400.0
2011-01-04 11:40:00,19.81,19.83,19.8,19.82,32600.0,14.9342,14.9493,14.9267,14.9418,32600.0
2011-01-04 11:50:00,19.81,19.82,19.77,19.77,37700.0,14.9342,14.9418,14.9041,14.9041,37700.0
2011-01-04 12:00:00,19.77,19.8,19.77,19.8,33800.0,14.9041,14.9267,14.9041,14.9267,33800.0
2011-01-04 12:10:00,19.8,19.82,19.76,19.76,41800.0,14.9267,14.9418,14.8965,14.8965,41800.0
2011-01-04 12:20:00,19.76,19.77,19.75,19.77,64100.0,14.8965,14.9041,14.889,14.9041,64100.0
2011-01-04 12:30:00,19.77,19.79,19.75,19.77,50800.0,14.9041,14.9191,14.889,14.9041,50800.0
2011-01-04 12:40:00,19.76,19.8,19.75,19.78,50300.0,14.8965,14.9267,14.889,14.9116,50300.0
2011-01-04 12:50:00,19.77,19.78,19.73,19.74,30300.0,14.9041,14.9116,14.8739,14.8815,30300.0
2011-01-04 13:00:00,19.74,19.74,19.7,19.72,25700.0,14.8815,14.8815,14.8513,14.8664,25700.0
2011-01-04 13:10:00,19.71,19.73,19.71,19.72,21400.0,14.8588,14.8739,14.8588,14.8664,21400.0
2011-01-04 13:20:00,19.71,19.76,19.71,19.76,17800.0,14.8588,14.8965,14.8588,14.8965,17800.0
2011-01-04 13:30:00,19.76,19.77,19.72,19.76,23500.0,14.8965,14.9041,14.8664,14.8965,23500.0
2011-01-04 13:40:00,19.76,19.77,19.72,19.75,27200.0,14.8965,14.9041,14.8664,14.889,27200.0
2011-01-04 13:50:00,19.74,19.78,19.73,19.78,26600.0,14.8815,14.9116,14.8739,14.9116,26600.0
2011-01-04 14:00:00,19.77,19.81,19.75,19.77,70900.0,14.9041,14.9342,14.889,14.9041,70900.0
2011-01-04 14:10:00,19.77,19.79,19.75,19.75,162900.0,14.9041,14.9191,14.889,14.889,162900.0
2011-01-04 14:20:00,19.75,19.79,19.75,19.76,47400.0,14.889,14.9191,14.889,14.8965,47400.0
2011-01-04 14:30:00,19.77,19.79,19.76,19.79,33600.0,14.9041,14.9191,14.8965,14.9191,33600.0
2011-01-04 14:40:00,19.79,19.83,19.78,19.81,60400.0,14.9191,14.9493,14.9116,14.9342,60400.0
2011-01-04 14:50:00,19.81,19.81,19.79,19.79,18400.0,14.9342,14.9342,14.9191,14.9191,18400.0
2011-01-04 15:00:00,19.79,19.79,19.76,19.77,34700.0,14.9191,14.9191,14.8965,14.9041,34700.0
2011-01-04 15:10:00,19.77,19.78,19.76,19.77,14900.0,14.9041,14.9116,14.8965,14.9041,14900.0
2011-01-04 15:20:00,19.78,19.82,19.77,19.8,55900.0,14.9116,14.9418,14.9041,14.9267,55900.0
2011-01-04 15:30:00,19.8,19.83,19.8,19.82,50100.0,14.9267,14.9493,14.9267,14.9418,50100.0
2011-01-04 15:40:00,19.83,19.83,19.82,19.82,34000.0,14.9493,14.9493,14.9418,14.9418,34000.0
2011-01-04 15:50:00,19.83,19.83,19.82,19.82,113900.0,14.9493,14.9493,14.9418,14.9418,113900.0
2011-01-05 09:30:00,19.73,19.75,19.65,19.74,89300.0,14.8739,14.889,14.8136,14.8815,89300.0
2011-01-05 09:40:00,19.74,19.78,19.69,19.69,74500.0,14.8815,14.9116,14.8438,14.8438,74500.0
2011-01-05 09:50:00,19.68,19.71,19.67,19.67,29100.0,14.8362,14.8588,14.8287,14.8287,29100.0
2011-01-05 10:00:00,19.68,19.69,19.65,19.66,49400.0,14.8362,14.8438,14.8136,14.8211,49400.0
2011-01-05 10:10:00,19.65,19.66,19.6,19.65,101300.0,14.8136,14.8211,14.7759,14.8136,101300.0
2011-01-05 10:20:00,19.65,19.66,19.61,19.64,59600.0,14.8136,14.8211,14.7835,14.8061,59600.0
2011-01-05 10:30:00,19.64,19.64,19.59,19.63,43000.0,14.8061,14.8061,14.7684,14.7985,43000.0
2011-01-05 10:40:00,19.63,19.63,19.57,19.62,91100.0,14.7985,14.7985,14.7533,14.791,91100.0
2011-01-05 10:50:00,19.63,19.68,19.63,19.63,30300.0,14.7985,14.8362,14.7985,14.7985,30300.0
2011-01-05 11:00:00,19.63,19.66,19.63,19.66,10000.0,14.7985,14.8211,14.7985,14.8211,10000.0
2011-01-05 11:10:00,19.66,19.68,19.65,19.65,29800.0,14.8211,14.8362,14.8136,14.8136,29800.0
2011-01-05 11:20:00,19.66,19.7,19.65,19.7,37900.0,14.8211,14.8513,14.8136,14.8513,37900.0
2011-01-05 11:30:00,19.7,19.75,19.7,19.73,28800.0,14.8513,14.889,14.8513,14.8739,28800.0
2011-01-05 11:40:00,19.73,19.76,19.72,19.76,23300.0,14.8739,14.8965,14.8664,14.8965,23300.0
2011-01-05 11:50:00,19.76,19.76,19.73,19.75,34700.0,14.8965,14.8965,14.8739,14.889,34700.0
2011-01-05 12:00:00,19.76,19.76,19.74,19.74,21400.0,14.8965,14.8965,14.8815,14.8815,21400.0
2011-01-05 12:10:00,19.74,19.76,19.73,19.75,60400.0,14.8815,14.8965,14.8739,14.889,60400.0
2011-01-05 12:20:00,19.75,19.76,19.73,19.75,31900.0,14.889,14.8965,14.8739,14.889,31900.0
2011-01-05 12:30:00,19.74,19.77,19.73,19.74,55800.0,14.8815,14.9041,14.8739,14.8815,55800.0
2011-01-05 12:40:00,19.74,19.76,19.73,19.73,41900.0,14.8815,14.8965,14.8739,14.8739,41900.0
2011-01-05 12:50:00,19.73,19.74,19.69,19.69,18700.0,14.8739,14.8815,14.8438,14.8438,18700.0
2011-01-05 13:00:00,19.69,19.72,19.69,19.7,25400.0,14.8438,14.8664,14.8438,14.8513,25400.0
2011-01-05 13:10:00,19.7,19.71,19.69,19.7,21500.0,14.8513,14.8588,14.8438,14.8513,21500.0
2011-01-05 13:20:00,19.7,19.71,19.7,19.71,11000.0,14.8513,14.8588,14.8513,14.8588,11000.0
2011-01-05 13:30:00,19.71,19.75,19.7,19.75,20600.0,14.8588,14.889,14.8513,14.889,20600.0
2011-01-05 13:40:00,19.75,19.75,19.71,19.71,32600.0,14.889,14.889,14.8588,14.8588,32600.0
2011-01-05 13:50:00,19.71,19.71,19.69,19.7,22400.0,14.8588,14.8588,14.8438,14.8513,22400.0
2011-01-05 14:00:00,19.7,19.72,19.69,19.69,41000.0,14.8513,14.8664,14.8438,14.8438,41000.0
2011-01-05 14:10:00,19.69,19.72,19.69,19.7,17300.0,14.8438,14.8664,14.8438,14.8513,17300.0
2011-01-05 14:20:00,19.69,19.7,19.69,19.69,14400.0,14.8438,14.8513,14.8438,14.8438,14400.0
2011-01-05 14:30:00,19.69,19.7,19.66,19.66,38600.0,14.8438,14.8513,14.8211,14.8211,38600.0
2011-01-05 14:40:00,19.66,19.69,19.66,19.68,23200.0,14.8211,14.8438,14.8211,14.8362,23200.0
2011-01-05 14:50:00,19.69,19.69,19.68,19.69,17500.0,14.8438,14.8438,14.8362,14.8438,17500.0
2011-01-05 15:00:00,19.69,19.69,19.67,19.67,62900.0,14.8438,14.8438,14.8287,14.8287,62900.0
2011-01-05 15:10:00,19.67,19.68,19.67,19.67,66100.0,14.8287,14.8362,14.8287,14.8287,66100.0
2011-01-05 15:20:00,19.67,19.68,19.63,19.64,81500.0,14.8287,14.8362,14.7985,14.8061,81500.0
2011-01-05 15:30:00,19.63,19.64,19.6,19.64,131800.0,14.7985,14.8061,14.7759,14.8061,131800.0
2011-01-05 15:40:00,19.64,19.66,19.59,19.61,236100.0,14.8061,14.8211,14.7684,14.7835,236100.0
2011-01-05 15:50:00,19.62,19.64,19.58,19.63,338300.0,14.791,14.8061,14.7608,14.7985,338300.0
2011-01-06 09:30:00,19.64,19.64,19.51,19.51,48400.0,14.8061,14.8061,14.7081,14.7081,48400.0
2011-01-06 09:40:00,19.51,19.55,19.49,19.49,90200.0,14.7081,14.7382,14.693,14.693,90200.0
2011-01-06 09:50:00,19.49,19.49,19.43,19.44,39400.0,14.693,14.693,14.6478,14.6553,39400.0
2011-01-06 10:00:00,19.44,19.46,19.43,19.44,42800.0,14.6553,14.6704,14.6478,14.6553,42800.0
2011-01-06 10:10:00,19.44,19.46,19.41,19.45,58500.0,14.6553,14.6704,14.6327,14.6628,58500.0
2011-01-06 10:20:00,19.45,19.49,19.45,19.46,24300.0,14.6628,14.693,14.6628,14.6704,24300.0
2011-01-06 10:30:00,19.45,19.46,19.44,19.44,24800.0,14.6628,14.6704,14.6553,14.6553,24800.0
2011-01-06 10:40:00,19.44,19.53,19.44,19.52,68600.0,14.6553,14.7231,14.6553,14.7156,68600.0
2011-01-06 10:50:00,19.51,19.56,19.47,19.56,40400.0,14.7081,14.7458,14.6779,14.7458,40400.0
2011-01-06 11:00:00,19.56,19.57,19.48,19.52,43100.0,14.7458,14.7533,14.6854,14.7156,43100.0
2011-01-06 11:10:00,19.51,19.53,19.48,19.48,37600.0,14.7081,14.7231,14.6854,14.6854,37600.0
2011-01-06 11:20:00,19.48,19.52,19.47,19.51,32000.0,14.6854,14.7156,14.6779,14.7081,32000.0
2011-01-06 11:30:00,19.52,19.53,19.49,19.49,26900.0,14.7156,14.7231,14.693,14.693,26900.0
2011-01-06 11:40:00,19.49,19.51,19.49,19.51,23400.0,14.693,14.7081,14.693,14.7081,23400.0
2011-01-06 11:50:00,19.51,19.53,19.49,19.49,26300.0,14.7081,14.7231,14.693,14.693,26300.0
2011-01-06 12:00:00,19.49,19.49,19.45,19.47,18400.0,14.693,14.693,14.6628,14.6779,18400.0
2011-01-06 12:10:00,19.46,19.47,19.44,19.45,41900.0,14.6704,14.6779,14.6553,14.6628,41900.0
2011-01-06 12:20:00,19.45,19.45,19.44,19.44,33200.0,14.6628,14.6628,14.6553,14.6553,33200.0
2011-01-06 12:30:00,19.45,19.47,19.44,19.45,66700.0,14.6628,14.6779,14.6553,14.6628,66700.0
2011-01-06 12:40:00,19.45,19.5,19.44,19.49,16800.0,14.6628,14.7005,14.6553,14.693,16800.0
2011-01-06 12:50:00,19.49,19.52,19.48,19.48,22700.0,14.693,14.7156,14.6854,14.6854,22700.0
2011-01-06 13:00:00,19.49,19.49,19.46,19.46,38100.0,14.693,14.693,14.6704,14.6704,38100.0
2011-01-06 13:10:00,19.47,19.48,19.46,19.47,26700.0,14.6779,14.6854,14.6704,14.6779,26700.0
2011-01-06 13:20:00,19.47,19.49,19.47,19.49,19300.0,14.6779,14.693,14.6779,14.693,19300.0
2011-01-06 13:30:00,19.48,19.49,19.46,19.48,27300.0,14.6854,14.693,14.6704,14.6854,27300.0
2011-01-06 13:40:00,19.48,19.49,19.46,19.47,34600.0,14.6854,14.693,14.6704,14.6779,34600.0
2011-01-06 13:50:00,19.48,19.55,19.48,19.55,41400.0,14.6854,14.7382,14.6854,14.7382,41400.0
2011-01-06 14:00:00,19.55,19.58,19.54,19.55,56400.0,14.7382,14.7608,14.7307,14.7382,56400.0
2011-01-06 14:10:00,19.55,19.55,19.5,19.51,85100.0,14.7382,14.7382,14.7005,14.7081,85100.0
2011-01-06 14:20:00,19.52,19.52,19.5,19.52,26400.0,14.7156,14.7156,14.7005,14.7156,26400.0
2011-01-06 14:30:00,19.52,19.52,19.5,19.5,28500.0,14.7156,14.7156,14.7005,14.7005,28500.0
2011-01-06 14:40:00,19.5,19.51,19.47,19.47,52000.0,14.7005,14.7081,14.6779,14.6779,52000.0
2011-01-06 14:50:00,19.47,19.48,19.44,19.45,62400.0,14.6779,14.6854,14.6553,14.6628,62400.0
2011-01-06 15:00:00,19.46,19.49,19.45,19.49,82700.0,14.6704,14.693,14.6628,14.693,82700.0
2011-01-06 15:10:00,19.49,19.5,19.45,19.46,92600.0,14.693,14.7005,14.6628,14.6704,92600.0
2011-01-06 15:20:00,19.46,19.46,19.44,19.44,36500.0,14.6704,14.6704,14.6553,14.6553,36500.0
2011-01-06 15:30:00,19.45,19.48,19.44,19.45,150100.0,14.6628,14.6854,14.6553,14.6628,150100.0
2011-01-06 15:40:00,19.45,19.51,19.44,19.49,126300.0,14.6628,14.7081,14.6553,14.693,126300.0
2011-01-06 15:50:00,19.48,19.52,19.47,19.51,257700.0,14.6854,14.7156,14.6779,14.7081,257700.0
2011-01-07 09:30:00,19.53,19.55,19.47,19.5,20100.0,14.7231,14.7382,14.6779,14.7005,20100.0
2011-01-07 09:40:00,19.51,19.54,19.45,19.49,29000.0,14.7081,14.7307,14.6628,14.693,29000.0
2011-01-07 09:50:00,19.49,19.49,19.39,19.42,69600.0,14.693,14.693,14.6176,14.6402,69600.0
2011-01-07 10:00:00,19.42,19.43,19.37,19.37,41700.0,14.6402,14.6478,14.6025,14.6025,41700.0
2011-01-07 10:10:00,19.38,19.42,19.37,19.4,68900.0,14.6101,14.6402,14.6025,14.6251,68900.0
2011-01-07 10:20:00,19.41,19.44,19.38,19.44,91400.0,14.6327,14.6553,14.6101,14.6553,91400.0
2011-01-07 10:30:00,19.44,19.47,19.42,19.47,26600.0,14.6553,14.6779,14.6402,14.6779,26600.0
2011-01-07 10:40:00,19.46,19.46,19.43,19.45,34200.0,14.6704,14.6704,14.6478,14.6628,34200.0
2011-01-07 10:50:00,19.44,19.45,19.41,19.43,58300.0,14.6553,14.6628,14.6327,14.6478,58300.0
2011-01-07 11:00:00,19.42,19.46,19.42,19.44,71200.0,14.6402,14.6704,14.6402,14.6553,71200.0
2011-01-07 11:10:00,19.43,19.49,19.43,19.46,41500.0,14.6478,14.693,14.6478,14.6704,41500.0
2011-01-07 11:20:00,19.46,19.47,19.44,19.45,73200.0,14.6704,14.6779,14.6553,14.6628,73200.0
2011-01-07 11:30:00,19.45,19.45,19.44,19.44,52500.0,14.6628,14.6628,14.6553,14.6553,52500.0
2011-01-07 11:40:00,19.45,19.49,19.44,19.48,79300.0,14.6628,14.693,14.6553,14.6854,79300.0
2011-01-07 11:50:00,19.49,19.5,19.49,19.49,39700.0,14.693,14.7005,14.693,14.693,39700.0
2011-01-07 12:00:00,19.49,19.54,19.49,19.53,67100.0,14.693,14.7307,14.693,14.7231,67100.0
2011-01-07 12:10:00,19.54,19.55,19.47,19.51,79900.0,14.7307,14.7382,14.6779,14.7081,79900.0
2011-01-07 12:20:00,19.51,19.54,19.5,19.53,76500.0,14.7081,14.7307,14.7005,14.7231,76500.0
2011-01-07 12:30:00,19.54,19.54,19.5,19.5,74900.0,14.7307,14.7307,14.7005,14.7005,74900.0
2011-01-07 12:40:00,19.5,19.51,19.45,19.46,105400.0,14.7005,14.7081,14.6628,14.6704,105400.0
2011-01-07 12:50:00,19.46,19.48,19.45,19.47,36400.0,14.6704,14.6854,14.6628,14.6779,36400.0
2011-01-07 13:00:00,19.48,19.51,19.47,19.5,65700.0,14.6854,14.7081,14.6779,14.7005,65700.0
2011-01-07 13:10:00,19.5,19.52,19.48,19.49,59100.0,14.7005,14.7156,14.6854,14.693,59100.0
2011-01-07 13:20:00,19.48,19.49,19.46,19.47,31300.0,14.6854,14.693,14.6704,14.6779,31300.0
2011-01-07 13:30:00,19.47,19.48,19.46,19.46,146900.0,14.6779,14.6854,14.6704,14.6704,146900.0
2011-01-07 13:40:00,19.46,19.47,19.43,19.44,30000.0,14.6704,14.6779,14.6478,14.6553,30000.0
2011-01-07 13:50:00,19.43,19.44,19.38,19.38,41100.0,14.6478,14.6553,14.6101,14.6101,41100.0
2011-01-07 14:00:00,19.39,19.43,19.38,19.42,74000.0,14.6176,14.6478,14.6101,14.6402,74000.0
2011-01-07 14:10:00,19.42,19.44,19.41,19.41,129600.0,14.6402,14.6553,14.6327,14.6327,129600.0
2011-01-07 14:20:00,19.4,19.42,19.4,19.41,148200.0,14.6251,14.6402,14.6251,14.6327,148200.0
2011-01-07 14:30:00,19.42,19.46,19.41,19.46,222900.0,14.6402,14.6704,14.6327,14.6704,222900.0
2011-01-07 14:40:00,19.45,19.48,19.45,19.47,72100.0,14.6628,14.6854,14.6628,14.6779,72100.0
2011-01-07 14:50:00,19.47,19.48,19.47,19.47,65200.0,14.6779,14.6854,14.6779,14.6779,65200.0
2011-01-07 15:00:00,19.47,19.49,19.47,19.48,52400.0,14.6779,14.693,14.6779,14.6854,52400.0
2011-01-07 15:10:00,19.47,19.52,19.47,19.51,131400.0,14.6779,14.7156,14.6779,14.7081,131400.0
2011-01-07 15:20:00,19.52,19.53,19.49,19.5,85300.0,14.7156,14.7231,14.693,14.7005,85300.0
2011-01-07 15:30:00,19.5,19.52,19.49,19.51,118600.0,14.7005,14.7156,14.693,14.7081,118600.0
2011-01-07 15:40:00,19.52,19.61,19.51,19.59,135100.0,14.7156,14.7835,14.7081,14.7684,135100.0
2011-01-07 15:50:00,19.6,19.64,19.59,19.62,239500.0,14.7759,14.8061,14.7684,14.791,239500.0
2011-01-10 09:30:00,20.5,20.55,19.82,19.84,597600.0,15.4544,15.4921,14.9418,14.9568,597600.0
2011-01-10 09:40:00,19.83,19.83,19.75,19.77,130300.0,14.9493,14.9493,14.889,14.9041,130300.0
2011-01-10 09:50:00,19.78,19.78,19.6,19.67,153500.0,14.9116,14.9116,14.7759,14.8287,153500.0
2011-01-10 10:00:00,19.67,19.68,19.56,19.61,183500.0,14.8287,14.8362,14.7458,14.7835,183500.0
2011-01-10 10:10:00,19.61,19.68,19.6,19.68,84100.0,14.7835,14.8362,14.7759,14.8362,84100.0
2011-01-10 10:20:00,19.67,19.7,19.64,19.66,58200.0,14.8287,14.8513,14.8061,14.8211,58200.0
2011-01-10 10:30:00,19.66,19.67,19.6,19.63,67900.0,14.8211,14.8287,14.7759,14.7985,67900.0
2011-01-10 10:40:00,19.63,19.63,19.59,19.63,61600.0,14.7985,14.7985,14.7684,14.7985,61600.0
2011-01-10 10:50:00,19.62,19.65,19.59,19.63,79600.0,14.791,14.8136,14.7684,14.7985,79600.0
2011-01-10 11:00:00,19.63,19.68,19.62,19.67,82300.0,14.7985,14.8362,14.791,14.8287,82300.0
2011-01-10 11:10:00,19.67,19.71,19.65,19.7,97700.0,14.8287,14.8588,14.8136,14.8513,97700.0
2011-01-10 11:20:00,19.69,19.72,19.69,19.7,48900.0,14.8438,14.8664,14.8438,14.8513,48900.0
2011-01-10 11:30:00,19.7,19.72,19.65,19.72,69600.0,14.8513,14.8664,14.8136,14.8664,69600.0
2011-01-10 11:40:00,19.71,19.74,19.69,19.73,87500.0,14.8588,14.8815,14.8438,14.8739,87500.0
2011-01-10 11:50:00,19.73,19.73,19.7,19.73,57000.0,14.8739,14.8739,14.8513,14.8739,57000.0
2011-01-10 12:00:00,19.73,19.76,19.72,19.76,34100.0,14.8739,14.8965,14.8664,14.8965,34100.0
2011-01-10 12:10:00,19.76,19.76,19.74,19.74,36200.0,14.8965,14.8965,14.8815,14.8815,36200.0
2011-01-10 12:20:00,19.75,19.76,19.73,19.74,58300.0,14.889,14.8965,14.8739,14.8815,58300.0
2011-01-10 12:30:00,19.74,19.77,19.73,19.77,48600.0,14.8815,14.9041,14.8739,14.9041,48600.0
2011-01-10 12:40:00,19.77,19.86,19.77,19.85,94000.0,14.9041,14.9719,14.9041,14.9644,94000.0
2011-01-10 12:50:00,19.86,19.88,19.79,19.81,57700.0,14.9719,14.987,14.9191,14.9342,57700.0
2011-01-10 13:00:00,19.81,19.86,19.81,19.86,65100.0,14.9342,14.9719,14.9342,14.9719,65100.0
2011-01-10 13:10:00,19.86,19.86,19.81,19.81,37500.0,14.9719,14.9719,14.9342,14.9342,37500.0
2011-01-10 13:20:00,19.81,19.83,19.81,19.81,26800.0,14.9342,14.9493,14.9342,14.9342,26800.0
2011-01-10 13:30:00,19.82,19.9,19.81,19.89,79800.0,14.9418,15.0021,14.9342,14.9945,79800.0
2011-01-10 13:40:00,19.89,19.94,19.88,19.93,54000.0,14.9945,15.0322,14.987,15.0247,54000.0
2011-01-10 13:50:00,19.94,19.97,19.92,19.94,69700.0,15.0322,15.0548,15.0172,15.0322,69700.0
2011-01-10 14:00:00,19.95,19.95,19.85,19.85,118600.0,15.0398,15.0398,14.9644,14.9644,118600.0
2011-01-10 14:10:00,19.85,19.87,19.82,19.86,66800.0,14.9644,14.9795,14.9418,14.9719,66800.0
2011-01-10 14:20:00,19.87,19.9,19.82,19.83,168100.0,14.9795,15.0021,14.9418,14.9493,168100.0
2011-01-10 14:30:00,19.83,19.83,19.82,19.82,49900.0,14.9493,14.9493,14.9418,14.9418,49900.0
2011-01-10 14:40:00,19.82,19.85,19.77,19.77,84900.0,14.9418,14.9644,14.9041,14.9041,84900.0
2011-01-10 14:50:00,19.77,19.78,19.76,19.76,53800.0,14.9041,14.9116,14.8965,14.8965,53800.0
2011-01-10 15:00:00,19.76,19.79,19.75,19.76,97800.0,14.8965,14.9191,14.889,14.8965,97800.0
2011-01-10 15:10:00,19.77,19.78,19.76,19.77,76000.0,14.9041,14.9116,14.8965,14.9041,76000.0
2011-01-10 15:20:00,19.77,19.81,19.76,19.77,131300.0,14.9041,14.9342,14.8965,14.9041,131300.0
2011-01-10 15:30:00,19.77,19.78,19.74,19.76,94000.0,14.9041,14.9116,14.8815,14.8965,94000.0
2011-01-10 15:40:00,19.76,19.77,19.72,19.74,244200.0,14.8965,14.9041,14.8664,14.8815,244200.0
2011-01-10 15:50:00,19.74,19.76,19.73,19.74,189700.0,14.8815,14.8965,14.8739,14.8815,189700.0
2011-01-11 09:30:00,19.8,20.09,19.78,20.01,184400.0,14.9267,15.1453,14.9116,15.085,184400.0
2011-01-11 09:40:00,20.02,20.02,19.96,19.96,119700.0,15.0925,15.0925,15.0473,15.0473,119700.0
2011-01-11 09:50:00,19.95,20.01,19.95,20.01,53400.0,15.0398,15.085,15.0398,15.085,53400.0
2011-01-11 10:00:00,20.01,20.1,19.95,20.1,209700.0,15.085,15.1528,15.0398,15.1528,209700.0
2011-01-11 10:10:00,20.1,20.18,20.08,20.17,122800.0,15.1528,15.2132,15.1378,15.2056,122800.0
2011-01-11 10:20:00,20.17,20.28,20.16,20.28,112500.0,15.2056,15.2885,15.1981,15.2885,112500.0
2011-01-11 10:30:00,20.28,20.29,20.23,20.26,113100.0,15.2885,15.2961,15.2509,15.2735,113100.0
2011-01-11 10:40:00,20.25,20.3,20.23,20.28,97700.0,15.2659,15.3036,15.2509,15.2885,97700.0
2011-01-11 10:50:00,20.27,20.27,20.25,20.25,44300.0,15.281,15.281,15.2659,15.2659,44300.0
2011-01-11 11:00:00,20.25,20.26,20.24,20.25,48600.0,15.2659,15.2735,15.2584,15.2659,48600.0
2011-01-11 11:10:00,20.26,20.26,20.19,20.25,117500.0,15.2735,15.2735,15.2207,15.2659,117500.0
2011-01-11 11:20:00,20.25,20.26,20.23,20.24,62200.0,15.2659,15.2735,15.2509,15.2584,62200.0
2011-01-11 11:30:00,20.24,20.25,20.22,20.23,79400.0,15.2584,15.2659,15.2433,15.2509,79400.0
2011-01-11 11:40:00,20.23,20.23,20.17,20.17,43900.0,15.2509,15.2509,15.2056,15.2056,43900.0
2011-01-11 11:50:00,20.17,20.17,20.09,20.1,98100.0,15.2056,15.2056,15.1453,15.1528,98100.0
2011-01-11 12:00:00,20.09,20.15,20.09,20.1,78700.0,15.1453,15.1905,15.1453,15.1528,78700.0
2011-01-11 12:10:00,20.1,20.12,20.09,20.1,38600.0,15.1528,15.1679,15.1453,15.1528,38600.0
2011-01-11 12:20:00,20.11,20.12,20.09,20.11,135400.0,15.1604,15.1679,15.1453,15.1604,135400.0
2011-01-11 12:30:00,20.11,20.21,20.11,20.21,85200.0,15.1604,15.2358,15.1604,15.2358,85200.0
2011-01-11 12:40:00,20.2,20.23,20.19,20.23,59200.0,15.2282,15.2509,15.2207,15.2509,59200.0
2011-01-11 12:50:00,20.22,20.26,20.22,20.25,86000.0,15.2433,15.2735,15.2433,15.2659,86000.0
2011-01-11 13:00:00,20.25,20.27,20.12,20.12,131500.0,15.2659,15.281,15.1679,15.1679,131500.0
2011-01-11 13:10:00,20.12,20.15,20.05,20.15,87400.0,15.1679,15.1905,15.1152,15.1905,87400.0
2011-01-11 13:20:00,20.14,20.2,20.13,20.2,68100.0,15.183,15.2282,15.1755,15.2282,68100.0
2011-01-11 13:30:00,20.19,20.24,20.19,20.21,72300.0,15.2207,15.2584,15.2207,15.2358,72300.0
2011-01-11 13:40:00,20.22,20.22,20.19,20.2,42900.0,15.2433,15.2433,15.2207,15.2282,42900.0
2011-01-11 13:50:00,20.2,20.23,20.17,20.2,81600.0,15.2282,15.2509,15.2056,15.2282,81600.0
2011-01-11 14:00:00,20.2,20.2,20.12,20.13,63900.0,15.2282,15.2282,15.1679,15.1755,63900.0
2011-01-11 14:10:00,20.13,20.18,20.12,20.17,60500.0,15.1755,15.2132,15.1679,15.2056,60500.0
2011-01-11 14:20:00,20.17,20.19,20.13,20.14,84300.0,15.2056,15.2207,15.1755,15.183,84300.0
2011-01-11 14:30:00,20.14,20.16,20.13,20.15,23800.0,15.183,15.1981,15.1755,15.1905,23800.0
2011-01-11 14:40:00,20.15,20.16,20.15,20.15,26300.0,15.1905,15.1981,15.1905,15.1905,26300.0
2011-01-11 14:50:00,20.15,20.16,20.12,20.12,54300.0,15.1905,15.1981,15.1679,15.1679,54300.0
2011-01-11 15:00:00,20.11,20.16,20.1,20.15,93100.0,15.1604,15.1981,15.1528,15.1905,93100.0
2011-01-11 15:10:00,20.16,20.16,20.14,20.14,78400.0,15.1981,15.1981,15.183,15.183,78400.0
2011-01-11 15:20:00,20.15,20.15,20.12,20.15,127100.0,15.1905,15.1905,15.1679,15.1905,127100.0
2011-01-11 15:30:00,20.15,20.15,20.14,20.15,57300.0,15.1905,15.1905,15.183,15.1905,57300.0
2011-01-11 15:40:00,20.15,20.2,20.14,20.2,166100.0,15.1905,15.2282,15.183,15.2282,166100.0
2011-01-11 15:50:00,20.2,20.21,20.17,20.18,263400.0,15.2282,15.2358,15.2056,15.2132,263400.0
2011-01-12 09:30:00,20.32,20.32,20.22,20.28,47500.0,15.3187,15.3187,15.2433,15.2885,47500.0
2011-01-12 09:40:00,20.28,20.31,20.21,20.22,100600.0,15.2885,15.3112,15.2358,15.2433,100600.0
2011-01-12 09:50:00,20.22,20.27,20.21,20.26,92900.0,15.2433,15.281,15.2358,15.2735,92900.0
2011-01-12 10:00:00,20.26,20.33,20.19,20.21,153600.0,15.2735,15.3262,15.2207,15.2358,153600.0
2011-01-12 10:10:00,20.22,20.26,20.21,20.22,42700.0,15.2433,15.2735,15.2358,15.2433,42700.0
2011-01-12 10:20:00,20.22,20.22,20.2,20.22,66400.0,15.2433,15.2433,15.2282,15.2433,66400.0
2011-01-12 10:30:00,20.22,20.23,20.21,20.21,51000.0,15.2433,15.2509,15.2358,15.2358,51000.0
2011-01-12 10:40:00,20.22,20.22,20.21,20.22,36700.0,15.2433,15.2433,15.2358,15.2433,36700.0
2011-01-12 10:50:00,20.22,20.22,20.15,20.17,172200.0,15.2433,15.2433,15.1905,15.2056,172200.0
2011-01-12 11:00:00,20.16,20.19,20.12,20.18,63600.0,15.1981,15.2207,15.1679,15.2132,63600.0
2011-01-12 11:10:00,20.18,20.2,20.18,20.18,21300.0,15.2132,15.2282,15.2132,15.2132,21300.0
2011-01-12 11:20:00,20.18,20.19,20.18,20.19,87200.0,15.2132,15.2207,15.2132,15.2207,87200.0
2011-01-12 11:30:00,20.18,20.19,20.16,20.16,108400.0,15.2132,15.2207,15.1981,15.1981,108400.0
2011-01-12 11:40:00,20.17,20.17,20.16,20.17,6800.0,15.2056,15.2056,15.1981,15.2056,6800.0
2011-01-12 11:50:00,20.17,20.17,20.15,20.15,27300.0,15.2056,15.2056,15.1905,15.1905,27300.0
2011-01-12 12:00:00,20.15,20.16,20.09,20.09,113000.0,15.1905,15.1981,15.1453,15.1453,113000.0
2011-01-12 12:10:00,20.09,20.1,20.09,20.09,47800.0,15.1453,15.1528,15.1453,15.1453,47800.0
2011-01-12 12:20:00,20.1,20.1,20.08,20.09,50600.0,15.1528,15.1528,15.1378,15.1453,50600.0
2011-01-12 12:30:00,20.08,20.09,20.05,20.06,90900.0,15.1378,15.1453,15.1152,15.1227,90900.0
2011-01-12 12:40:00,20.06,20.07,20.04,20.06,86800.0,15.1227,15.1302,15.1076,15.1227,86800.0
2011-01-12 12:50:00,20.05,20.09,20.05,20.09,40600.0,15.1152,15.1453,15.1152,15.1453,40600.0
2011-01-12 13:00:00,20.08,20.1,20.08,20.09,44400.0,15.1378,15.1528,15.1378,15.1453,44400.0
2011-01-12 13:10:00,20.09,20.1,20.08,20.1,17900.0,15.1453,15.1528,15.1378,15.1528,17900.0
2011-01-12 13:20:00,20.09,20.1,20.09,20.1,54100.0,15.1453,15.1528,15.1453,15.1528,54100.0
2011-01-12 13:30:00,20.09,20.1,20.07,20.07,29000.0,15.1453,15.1528,15.1302,15.1302,29000.0
2011-01-12 13:40:00,20.07,20.08,20.06,20.07,370100.0,15.1302,15.1378,15.1227,15.1302,370100.0
2011-01-12 13:50:00,20.07,20.07,20.04,20.07,48500.0,15.1302,15.1302,15.1076,15.1302,48500.0
2011-01-12 14:00:00,20.07,20.09,20.06,20.09,26300.0,15.1302,15.1453,15.1227,15.1453,26300.0
2011-01-12 14:10:00,20.09,20.1,20.08,20.09,30900.0,15.1453,15.1528,15.1378,15.1453,30900.0
2011-01-12 14:20:00,20.1,20.1,20.09,20.09,43100.0,15.1528,15.1528,15.1453,15.1453,43100.0
2011-01-12 14:30:00,20.1,20.13,20.09,20.1,106900.0,15.1528,15.1755,15.1453,15.1528,106900.0
2011-01-12 14:40:00,20.1,20.11,20.09,20.1,80900.0,15.1528,15.1604,15.1453,15.1528,80900.0
2011-01-12 14:50:00,20.1,20.11,20.09,20.1,34500.0,15.1528,15.1604,15.1453,15.1528,34500.0
2011-01-12 15:00:00,20.11,20.11,20.09,20.09,45700.0,15.1604,15.1604,15.1453,15.1453,45700.0
2011-01-12 15:10:00,20.09,20.1,20.09,20.09,35200.0,15.1453,15.1528,15.1453,15.1453,35200.0
2011-01-12 15:20:00,20.09,20.1,20.09,20.09,34400.0,15.1453,15.1528,15.1453,15.1453,34400.0
2011-01-12 15:30:00,20.1,20.11,20.08,20.1,139300.0,15.1528,15.1604,15.1378,15.1528,139300.0
2011-01-12 15:40:00,20.1,20.11,20.08,20.08,108200.0,15.1528,15.1604,15.1378,15.1378,108200.0
2011-01-12 15:50:00,20.08,20.13,20.08,20.12,202600.0,15.1378,15.1755,15.1378,15.1679,202600.0
2011-01-13 09:30:00,20.15,20.25,20.14,20.22,51600.0,15.1905,15.2659,15.183,15.2433,51600.0
2011-01-13 09:40:00,20.23,20.23,20.15,20.18,33200.0,15.2509,15.2509,15.1905,15.2132,33200.0
2011-01-13 09:50:00,20.18,20.21,20.16,20.17,62700.0,15.2132,15.2358,15.1981,15.2056,62700.0
2011-01-13 10:00:00,20.16,20.17,20.1,20.12,117000.0,15.1981,15.2056,15.1528,15.1679,117000.0
2011-01-13 10:10:00,20.11,20.15,20.11,20.15,38200.0,15.1604,15.1905,15.1604,15.1905,38200.0
2011-01-13 10:20:00,20.14,20.15,20.1,20.12,61900.0,15.183,15.1905,15.1528,15.1679,61900.0
2011-01-13 10:30:00,20.12,20.14,20.11,20.14,37400.0,15.1679,15.183,15.1604,15.183,37400.0
2011-01-13 10:40:00,20.14,20.14,20.09,20.1,99900.0,15.183,15.183,15.1453,15.1528,99900.0
2011-01-13 10:50:00,20.1,20.13,20.1,20.12,19900.0,15.1528,15.1755,15.1528,15.1679,19900.0
2011-01-13 11:00:00,20.13,20.16,20.12,20.13,58900.0,15.1755,15.1981,15.1679,15.1755,58900.0
2011-01-13 11:10:00,20.13,20.15,20.12,20.15,41000.0,15.1755,15.1905,15.1679,15.1905,41000.0
2011-01-13 11:20:00,20.15,20.16,20.14,20.15,28000.0,15.1905,15.1981,15.183,15.1905,28000.0
2011-01-13 11:30:00,20.15,20.16,20.14,20.15,38000.0,15.1905,15.1981,15.183,15.1905,38000.0
2011-01-13 11:40:00,20.15,20.16,20.14,20.15,42000.0,15.1905,15.1981,15.183,15.1905,42000.0
2011-01-13 11:50:00,20.16,20.22,20.15,20.22,82400.0,15.1981,15.2433,15.1905,15.2433,82400.0
2011-01-13 12:00:00,20.21,20.25,20.21,20.24,70000.0,15.2358,15.2659,15.2358,15.2584,70000.0
2011-01-13 12:10:00,20.23,20.29,20.22,20.22,101200.0,15.2509,15.2961,15.2433,15.2433,101200.0
2011-01-13 12:20:00,20.22,20.25,20.21,20.25,26200.0,15.2433,15.2659,15.2358,15.2659,26200.0
2011-01-13 12:30:00,20.25,20.26,20.22,20.24,33800.0,15.2659,15.2735,15.2433,15.2584,33800.0
2011-01-13 12:40:00,20.24,20.28,20.23,20.25,49900.0,15.2584,15.2885,15.2509,15.2659,49900.0
2011-01-13 12:50:00,20.25,20.27,20.24,20.27,25400.0,15.2659,15.281,15.2584,15.281,25400.0
2011-01-13 13:00:00,20.27,20.27,20.24,20.25,49000.0,15.281,15.281,15.2584,15.2659,49000.0
2011-01-13 13:10:00,20.25,20.25,20.23,20.25,52000.0,15.2659,15.2659,15.2509,15.2659,52000.0
2011-01-13 13:20:00,20.25,20.26,20.24,20.26,21800.0,15.2659,15.2735,15.2584,15.2735,21800.0
2011-01-13 13:30:00,20.25,20.26,20.25,20.25,26900.0,15.2659,15.2735,15.2659,15.2659,26900.0
2011-01-13 13:40:00,20.26,20.26,20.23,20.24,47200.0,15.2735,15.2735,15.2509,15.2584,47200.0
2011-01-13 13:50:00,20.25,20.28,20.24,20.28,24000.0,15.2659,15.2885,15.2584,15.2885,24000.0
2011-01-13 14:00:00,20.27,20.31,20.26,20.31,61600.0,15.281,15.3112,15.2735,15.3112,61600.0
2011-01-13 14:10:00,20.31,20.31,20.25,20.26,59600.0,15.3112,15.3112,15.2659,15.2735,59600.0
2011-01-13 14:20:00,20.25,20.29,20.25,20.28,19700.0,15.2659,15.2961,15.2659,15.2885,19700.0
2011-01-13 14:30:00,20.28,20.29,20.23,20.23,45600.0,15.2885,15.2961,15.2509,15.2509,45600.0
2011-01-13 14:40:00,20.23,20.24,20.22,20.23,52300.0,15.2509,15.2584,15.2433,15.2509,52300.0
2011-01-13 14:50:00,20.23,20.25,20.22,20.23,47000.0,15.2509,15.2659,15.2433,15.2509,47000.0
2011-01-13 15:00:00,20.23,20.24,20.21,20.21,88800.0,15.2509,15.2584,15.2358,15.2358,88800.0
2011-01-13 15:10:00,20.22,20.25,20.21,20.25,45000.0,15.2433,15.2659,15.2358,15.2659,45000.0
2011-01-13 15:20:00,20.25,20.26,20.23,20.24,58500.0,15.2659,15.2735,15.2509,15.2584,58500.0
2011-01-13 15:30:00,20.25,20.25,20.22,20.22,156500.0,15.2659,15.2659,15.2433,15.2433,156500.0
2011-01-13 15:40:00,20.22,20.23,20.2,20.21,176500.0,15.2433,15.2509,15.2282,15.2358,176500.0
2011-01-13 15:50:00,20.21,20.24,20.2,20.24,271100.0,15.2358,15.2584,15.2282,15.2584,271100.0
2011-01-14 09:30:00,20.24,20.24,20.13,20.18,35300.0,15.2584,15.2584,15.1755,15.2132,35300.0
2011-01-14 09:40:00,20.18,20.27,20.17,20.2,93100.0,15.2132,15.281,15.2056,15.2282,93100.0
2011-01-14 09:50:00,20.2,20.23,20.17,20.21,34100.0,15.2282,15.2509,15.2056,15.2358,34100.0
2011-01-14 10:00:00,20.19,20.27,20.18,20.23,66600.0,15.2207,15.281,15.2132,15.2509,66600.0
2011-01-14 10:10:00,20.23,20.25,20.22,20.23,34900.0,15.2509,15.2659,15.2433,15.2509,34900.0
2011-01-14 10:20:00,20.23,20.23,20.17,20.19,62500.0,15.2509,15.2509,15.2056,15.2207,62500.0
2011-01-14 10:30:00,20.19,20.24,20.18,20.23,68200.0,15.2207,15.2584,15.2132,15.2509,68200.0
2011-01-14 10:40:00,20.23,20.26,20.22,20.25,46800.0,15.2509,15.2735,15.2433,15.2659,46800.0
2011-01-14 10:50:00,20.25,20.27,20.24,20.25,41900.0,15.2659,15.281,15.2584,15.2659,41900.0
2011-01-14 11:00:00,20.25,20.26,20.23,20.25,52800.0,15.2659,15.2735,15.2509,15.2659,52800.0
2011-01-14 11:10:00,20.26,20.27,20.23,20.23,88200.0,15.2735,15.281,15.2509,15.2509,88200.0
2011-01-14 11:20:00,20.23,20.26,20.22,20.22,71300.0,15.2509,15.2735,15.2433,15.2433,71300.0
2011-01-14 11:30:00,20.23,20.23,20.2,20.22,49900.0,15.2509,15.2509,15.2282,15.2433,49900.0
2011-01-14 11:40:00,20.21,20.23,20.21,20.21,30300.0,15.2358,15.2509,15.2358,15.2358,30300.0
2011-01-14 11:50:00,20.21,20.22,20.2,20.2,15200.0,15.2358,15.2433,15.2282,15.2282,15200.0
2011-01-14 12:00:00,20.2,20.21,20.2,20.2,9000.0,15.2282,15.2358,15.2282,15.2282,9000.0
2011-01-14 12:10:00,20.2,20.23,20.2,20.2,34000.0,15.2282,15.2509,15.2282,15.2282,34000.0
2011-01-14 12:20:00,20.2,20.21,20.2,20.2,29200.0,15.2282,15.2358,15.2282,15.2282,29200.0
2011-01-14 12:30:00,20.2,20.22,20.2,20.2,29600.0,15.2282,15.2433,15.2282,15.2282,29600.0
2011-01-14 12:40:00,20.2,20.21,20.2,20.2,39800.0,15.2282,15.2358,15.2282,15.2282,39800.0
2011-01-14 12:50:00,20.2,20.21,20.2,20.2,23100.0,15.2282,15.2358,15.2282,15.2282,23100.0
2011-01-14 13:00:00,20.2,20.22,20.19,20.22,15900.0,15.2282,15.2433,15.2207,15.2433,15900.0
2011-01-14 13:10:00,20.21,20.21,20.19,20.19,11500.0,15.2358,15.2358,15.2207,15.2207,11500.0
2011-01-14 13:20:00,20.19,20.2,20.19,20.2,6600.0,15.2207,15.2282,15.2207,15.2282,6600.0
2011-01-14 13:30:00,20.2,20.21,20.19,20.21,13200.0,15.2282,15.2358,15.2207,15.2358,13200.0
2011-01-14 13:40:00,20.2,20.21,20.2,20.21,30700.0,15.2282,15.2358,15.2282,15.2358,30700.0
2011-01-14 13:50:00,20.2,20.22,20.2,20.21,23600.0,15.2282,15.2433,15.2282,15.2358,23600.0
2011-01-14 14:00:00,20.21,20.23,20.21,20.23,35900.0,15.2358,15.2509,15.2358,15.2509,35900.0
2011-01-14 14:10:00,20.22,20.23,20.22,20.23,12900.0,15.2433,15.2509,15.2433,15.2509,12900.0
2011-01-14 14:20:00,20.22,20.23,20.22,20.22,15500.0,15.2433,15.2509,15.2433,15.2433,15500.0
2011-01-14 14:30:00,20.22,20.23,20.22,20.22,9700.0,15.2433,15.2509,15.2433,15.2433,9700.0
2011-01-14 14:40:00,20.22,20.23,20.22,20.23,13400.0,15.2433,15.2509,15.2433,15.2509,13400.0
2011-01-14 14:50:00,20.22,20.23,20.21,20.22,32100.0,15.2433,15.2509,15.2358,15.2433,32100.0
2011-01-14 15:00:00,20.22,20.22,20.21,20.22,22900.0,15.2433,15.2433,15.2358,15.2433,22900.0
2011-01-14 15:10:00,20.22,20.22,20.21,20.22,32900.0,15.2433,15.2433,15.2358,15.2433,32900.0
2011-01-14 15:20:00,20.21,20.22,20.2,20.21,71000.0,15.2358,15.2433,15.2282,15.2358,71000.0
2011-01-14 15:30:00,20.2,20.21,20.2,20.21,78900.0,15.2282,15.2358,15.2282,15.2358,78900.0
2011-01-14 15:40:00,20.21,20.27,20.2,20.26,97500.0,15.2358,15.281,15.2282,15.2735,97500.0
2011-01-14 15:50:00,20.26,20.27,20.22,20.23,317600.0,15.2735,15.281,15.2433,15.2509,317600.0
2011-01-18 09:30:00,20.21,20.27,20.11,20.22,25200.0,15.2358,15.281,15.1604,15.2433,25200.0
2011-01-18 09:40:00,20.21,20.24,20.2,20.21,17200.0,15.2358,15.2584,15.2282,15.2358,17200.0
2011-01-18 09:50:00,20.21,20.27,20.2,20.21,39500.0,15.2358,15.281,15.2282,15.2358,39500.0
2011-01-18 10:00:00,20.21,20.24,20.2,20.21,24300.0,15.2358,15.2584,15.2282,15.2358,24300.0
2011-01-18 10:10:00,20.2,20.25,20.2,20.23,35800.0,15.2282,15.2659,15.2282,15.2509,35800.0
2011-01-18 10:20:00,20.24,20.24,20.2,20.21,17100.0,15.2584,15.2584,15.2282,15.2358,17100.0
2011-01-18 10:30:00,20.2,20.21,20.19,20.21,30300.0,15.2282,15.2358,15.2207,15.2358,30300.0
2011-01-18 10:40:00,20.21,20.21,20.2,20.2,20400.0,15.2358,15.2358,15.2282,15.2282,20400.0
2011-01-18 10:50:00,20.2,20.21,20.2,20.21,10500.0,15.2282,15.2358,15.2282,15.2358,10500.0
2011-01-18 11:00:00,20.2,20.21,20.2,20.2,14900.0,15.2282,15.2358,15.2282,15.2282,14900.0
2011-01-18 11:10:00,20.2,20.21,20.2,20.2,10900.0,15.2282,15.2358,15.2282,15.2282,10900.0
2011-01-18 11:20:00,20.2,20.21,20.2,20.21,13000.0,15.2282,15.2358,15.2282,15.2358,13000.0
2011-01-18 11:30:00,20.21,20.21,20.2,20.2,15600.0,15.2358,15.2358,15.2282,15.2282,15600.0
2011-01-18 11:40:00,20.21,20.21,20.2,20.2,6300.0,15.2358,15.2358,15.2282,15.2282,6300.0
2011-01-18 11:50:00,20.2,20.22,20.2,20.2,38700.0,15.2282,15.2433,15.2282,15.2282,38700.0
2011-01-18 12:00:00,20.21,20.21,20.2,20.21,3900.0,15.2358,15.2358,15.2282,15.2358,3900.0
2011-01-18 12:10:00,20.2,20.21,20.2,20.21,10400.0,15.2282,15.2358,15.2282,15.2358,10400.0
2011-01-18 12:20:00,20.2,20.21,20.16,20.16,47900.0,15.2282,15.2358,15.1981,15.1981,47900.0
2011-01-18 12:30:00,20.16,20.17,20.14,20.15,28500.0,15.1981,15.2056,15.183,15.1905,28500.0
2011-01-18 12:40:00,20.16,20.21,20.15,20.2,29700.0,15.1981,15.2358,15.1905,15.2282,29700.0
2011-01-18 12:50:00,20.2,20.21,20.2,20.2,6000.0,15.2282,15.2358,15.2282,15.2282,6000.0
2011-01-18 13:00:00,20.21,20.21,20.2,20.2,3800.0,15.2358,15.2358,15.2282,15.2282,3800.0
2011-01-18 13:10:00,20.2,20.21,20.2,20.2,7900.0,15.2282,15.2358,15.2282,15.2282,7900.0
2011-01-18 13:20:00,20.2,20.24,20.2,20.24,39000.0,15.2282,15.2584,15.2282,15.2584,39000.0
2011-01-18 13:30:00,20.24,20.26,20.24,20.25,27100.0,15.2584,15.2735,15.2584,15.2659,27100.0
2011-01-18 13:40:00,20.25,20.26,20.23,20.23,29900.0,15.2659,15.2735,15.2509,15.2509,29900.0
2011-01-18 13:50:00,20.23,20.24,20.22,20.23,16300.0,15.2509,15.2584,15.2433,15.2509,16300.0
2011-01-18 14:00:00,20.22,20.23,20.22,20.22,4800.0,15.2433,15.2509,15.2433,15.2433,4800.0
2011-01-18 14:10:00,20.23,20.23,20.22,20.23,7800.0,15.2509,15.2509,15.2433,15.2509,7800.0
2011-01-18 14:20:00,20.22,20.23,20.22,20.23,12400.0,15.2433,15.2509,15.2433,15.2509,12400.0
2011-01-18 14:30:00,20.22,20.23,20.21,20.21,23200.0,15.2433,15.2509,15.2358,15.2358,23200.0
2011-01-18 14:40:00,20.21,20.22,20.2,20.2,21300.0,15.2358,15.2433,15.2282,15.2282,21300.0
2011-01-18 14:50:00,20.2,20.22,20.19,20.22,40000.0,15.2282,15.2433,15.2207,15.2433,40000.0
2011-01-18 15:00:00,20.22,20.23,20.21,20.23,23500.0,15.2433,15.2509,15.2358,15.2509,23500.0
2011-01-18 15:10:00,20.22,20.23,20.2,20.2,27800.0,15.2433,15.2509,15.2282,15.2282,27800.0
2011-01-18 15:20:00,20.2,20.23,20.2,20.22,53100.0,15.2282,15.2509,15.2282,15.2433,53100.0
2011-01-18 15:30:00,20.22,20.23,20.21,20.23,30000.0,15.2433,15.2509,15.2358,15.2509,30000.0
2011-01-18 15:40:00,20.23,20.23,20.2,20.2,52600.0,15.2509,15.2509,15.2282,15.2282,52600.0
2011-01-18 15:50:00,20.21,20.22,20.19,20.21,252600.0,15.2358,15.2433,15.2207,15.2358,252600.0
2011-01-19 09:30:00,20.22,20.22,20.13,20.17,51600.0,15.2433,15.2433,15.1755,15.2056,51600.0
2011-01-19 09:40:00,20.15,20.17,20.09,20.09,45900.0,15.1905,15.2056,15.1453,15.1453,45900.0
2011-01-19 09:50:00,20.08,20.1,20.05,20.06,45200.0,15.1378,15.1528,15.1152,15.1227,45200.0
2011-01-19 10:00:00,20.06,20.07,20.0,20.01,54300.0,15.1227,15.1302,15.0775,15.085,54300.0
2011-01-19 10:10:00,20.0,20.01,19.95,19.96,56300.0,15.0775,15.085,15.0398,15.0473,56300.0
2011-01-19 10:20:00,19.95,20.0,19.95,19.96,51100.0,15.0398,15.0775,15.0398,15.0473,51100.0
2011-01-19 10:30:00,19.96,19.98,19.88,19.88,128100.0,15.0473,15.0624,14.987,14.987,128100.0
2011-01-19 10:40:00,19.89,20.0,19.87,20.0,159500.0,14.9945,15.0775,14.9795,15.0775,159500.0
2011-01-19 10:50:00,19.99,20.0,19.97,19.98,57400.0,15.0699,15.0775,15.0548,15.0624,57400.0
2011-01-19 11:00:00,19.98,19.99,19.97,19.99,49000.0,15.0624,15.0699,15.0548,15.0699,49000.0
2011-01-19 11:10:00,19.98,20.01,19.98,20.01,52600.0,15.0624,15.085,15.0624,15.085,52600.0
2011-01-19 11:20:00,20.01,20.01,19.98,20.0,50100.0,15.085,15.085,15.0624,15.0775,50100.0
2011-01-19 11:30:00,19.99,20.01,19.99,20.0,17600.0,15.0699,15.085,15.0699,15.0775,17600.0
2011-01-19 11:40:00,20.0,20.0,19.98,19.99,19100.0,15.0775,15.0775,15.0624,15.0699,19100.0
2011-01-19 11:50:00,19.98,19.99,19.95,19.96,35300.0,15.0624,15.0699,15.0398,15.0473,35300.0
2011-01-19 12:00:00,19.95,19.96,19.91,19.92,59200.0,15.0398,15.0473,15.0096,15.0172,59200.0
2011-01-19 12:10:00,19.92,19.93,19.89,19.89,38500.0,15.0172,15.0247,14.9945,14.9945,38500.0
2011-01-19 12:20:00,19.89,19.93,19.88,19.88,56400.0,14.9945,15.0247,14.987,14.987,56400.0
2011-01-19 12:30:00,19.88,19.89,19.85,19.85,42600.0,14.987,14.9945,14.9644,14.9644,42600.0
2011-01-19 12:40:00,19.86,19.87,19.85,19.85,61600.0,14.9719,14.9795,14.9644,14.9644,61600.0
2011-01-19 12:50:00,19.85,19.87,19.85,19.86,44400.0,14.9644,14.9795,14.9644,14.9719,44400.0
2011-01-19 13:00:00,19.85,19.89,19.84,19.89,72800.0,14.9644,14.9945,14.9568,14.9945,72800.0
2011-01-19 13:10:00,19.89,19.91,19.88,19.89,25300.0,14.9945,15.0096,14.987,14.9945,25300.0
2011-01-19 13:20:00,19.88,19.92,19.88,19.92,26200.0,14.987,15.0172,14.987,15.0172,26200.0
2011-01-19 13:30:00,19.91,19.97,19.91,19.94,81600.0,15.0096,15.0548,15.0096,15.0322,81600.0
2011-01-19 13:40:00,19.95,19.96,19.92,19.95,94300.0,15.0398,15.0473,15.0172,15.0398,94300.0
2011-01-19 13:50:00,19.94,19.96,19.94,19.95,13500.0,15.0322,15.0473,15.0322,15.0398,13500.0
2011-01-19 14:00:00,19.96,19.96,19.91,19.91,56400.0,15.0473,15.0473,15.0096,15.0096,56400.0
2011-01-19 14:10:00,19.92,19.92,19.9,19.91,28200.0,15.0172,15.0172,15.0021,15.0096,28200.0
2011-01-19 14:20:00,19.9,19.91,19.9,19.91,17100.0,15.0021,15.0096,15.0021,15.0096,17100.0
2011-01-19 14:30:00,19.91,19.91,19.87,19.9,115700.0,15.0096,15.0096,14.9795,15.0021,115700.0
2011-01-19 14:40:00,19.9,19.9,19.87,19.87,45300.0,15.0021,15.0021,14.9795,14.9795,45300.0
2011-01-19 14:50:00,19.87,19.88,19.85,19.85,78000.0,14.9795,14.987,14.9644,14.9644,78000.0
2011-01-19 15:00:00,19.85,19.92,19.84,19.88,142600.0,14.9644,15.0172,14.9568,14.987,142600.0
2011-01-19 15:10:00,19.88,19.9,19.87,19.9,66700.0,14.987,15.0021,14.9795,15.0021,66700.0
2011-01-19 15:20:00,19.9,19.96,19.89,19.96,117400.0,15.0021,15.0473,14.9945,15.0473,117400.0
2011-01-19 15:30:00,19.95,20.01,19.95,20.01,160800.0,15.0398,15.085,15.0398,15.085,160800.0
2011-01-19 15:40:00,20.01,20.05,19.98,20.05,181400.0,15.085,15.1152,15.0624,15.1152,181400.0
2011-01-19 15:50:00,20.04,20.05,20.01,20.04,232600.0,15.1076,15.1152,15.085,15.1076,232600.0
2011-01-20 09:30:00,20.06,20.25,20.05,20.24,104300.0,15.1227,15.2659,15.1152,15.2584,104300.0
2011-01-20 09:40:00,20.24,20.42,20.24,20.41,133500.0,15.2584,15.3941,15.2584,15.3865,133500.0
2011-01-20 09:50:00,20.41,20.46,20.32,20.36,185400.0,15.3865,15.4242,15.3187,15.3489,185400.0
2011-01-20 10:00:00,20.36,20.38,20.32,20.34,108100.0,15.3489,15.3639,15.3187,15.3338,108100.0
2011-01-20 10:10:00,20.34,20.35,20.17,20.2,103800.0,15.3338,15.3413,15.2056,15.2282,103800.0
2011-01-20 10:20:00,20.21,20.31,20.21,20.3,60700.0,15.2358,15.3112,15.2358,15.3036,60700.0
2011-01-20 10:30:00,20.28,20.36,20.25,20.32,86300.0,15.2885,15.3489,15.2659,15.3187,86300.0
2011-01-20 10:40:00,20.31,20.37,20.3,20.34,54900.0,15.3112,15.3564,15.3036,15.3338,54900.0
2011-01-20 10:50:00,20.34,20.36,20.27,20.32,106500.0,15.3338,15.3489,15.281,15.3187,106500.0
2011-01-20 11:00:00,20.32,20.36,20.31,20.33,36900.0,15.3187,15.3489,15.3112,15.3262,36900.0
2011-01-20 11:10:00,20.33,20.39,20.33,20.34,53400.0,15.3262,15.3715,15.3262,15.3338,53400.0
2011-01-20 11:20:00,20.35,20.35,20.3,20.31,41400.0,15.3413,15.3413,15.3036,15.3112,41400.0
2011-01-20 11:30:00,20.31,20.39,20.31,20.39,36200.0,15.3112,15.3715,15.3112,15.3715,36200.0
2011-01-20 11:40:00,20.39,20.44,20.36,20.43,62900.0,15.3715,15.4092,15.3489,15.4016,62900.0
2011-01-20 11:50:00,20.43,20.44,20.41,20.41,44100.0,15.4016,15.4092,15.3865,15.3865,44100.0
2011-01-20 12:00:00,20.41,20.45,20.39,20.44,149100.0,15.3865,15.4167,15.3715,15.4092,149100.0
2011-01-20 12:10:00,20.44,20.45,20.38,20.4,41200.0,15.4092,15.4167,15.3639,15.379,41200.0
2011-01-20 12:20:00,20.4,20.44,20.4,20.41,31600.0,15.379,15.4092,15.379,15.3865,31600.0
2011-01-20 12:30:00,20.42,20.42,20.4,20.4,70000.0,15.3941,15.3941,15.379,15.379,70000.0
2011-01-20 12:40:00,20.41,20.41,20.37,20.39,71400.0,15.3865,15.3865,15.3564,15.3715,71400.0
2011-01-20 12:50:00,20.39,20.4,20.35,20.38,36900.0,15.3715,15.379,15.3413,15.3639,36900.0
2011-01-20 13:00:00,20.38,20.4,20.36,20.4,23000.0,15.3639,15.379,15.3489,15.379,23000.0
2011-01-20 13:10:00,20.39,20.42,20.39,20.42,11300.0,15.3715,15.3941,15.3715,15.3941,11300.0
2011-01-20 13:20:00,20.42,20.44,20.41,20.41,21500.0,15.3941,15.4092,15.3865,15.3865,21500.0
2011-01-20 13:30:00,20.41,20.44,20.4,20.43,19400.0,15.3865,15.4092,15.379,15.4016,19400.0
2011-01-20 13:40:00,20.44,20.49,20.43,20.49,46300.0,15.4092,15.4469,15.4016,15.4469,46300.0
2011-01-20 13:50:00,20.49,20.49,20.47,20.48,49400.0,15.4469,15.4469,15.4318,15.4393,49400.0
2011-01-20 14:00:00,20.48,20.53,20.47,20.51,156100.0,15.4393,15.477,15.4318,15.4619,156100.0
2011-01-20 14:10:00,20.52,20.57,20.51,20.56,58800.0,15.4695,15.5072,15.4619,15.4996,58800.0
2011-01-20 14:20:00,20.56,20.57,20.52,20.53,49800.0,15.4996,15.5072,15.4695,15.477,49800.0
2011-01-20 14:30:00,20.53,20.55,20.52,20.53,60800.0,15.477,15.4921,15.4695,15.477,60800.0
2011-01-20 14:40:00,20.53,20.54,20.49,20.49,65900.0,15.477,15.4846,15.4469,15.4469,65900.0
2011-01-20 14:50:00,20.5,20.5,20.44,20.45,83200.0,15.4544,15.4544,15.4092,15.4167,83200.0
2011-01-20 15:00:00,20.44,20.46,20.41,20.41,84900.0,15.4092,15.4242,15.3865,15.3865,84900.0
2011-01-20 15:10:00,20.41,20.42,20.36,20.39,90200.0,15.3865,15.3941,15.3489,15.3715,90200.0
2011-01-20 15:20:00,20.38,20.43,20.38,20.43,98900.0,15.3639,15.4016,15.3639,15.4016,98900.0
2011-01-20 15:30:00,20.43,20.45,20.38,20.45,96100.0,15.4016,15.4167,15.3639,15.4167,96100.0
2011-01-20 15:40:00,20.45,20.49,20.41,20.46,297000.0,15.4167,15.4469,15.3865,15.4242,297000.0
2011-01-20 15:50:00,20.47,20.5,20.44,20.47,392000.0,15.4318,15.4544,15.4092,15.4318,392000.0
2011-01-21 09:30:00,20.64,20.73,20.61,20.7,246300.0,15.5599,15.6278,15.5373,15.6052,246300.0
2011-01-21 09:40:00,20.7,20.77,20.66,20.74,100500.0,15.6052,15.6579,15.575,15.6353,100500.0
2011-01-21 09:50:00,20.74,20.74,20.66,20.7,68300.0,15.6353,15.6353,15.575,15.6052,68300.0
2011-01-21 10:00:00,20.7,20.7,20.69,20.7,20400.0,15.6052,15.6052,15.5976,15.6052,20400.0
2011-01-21 10:10:00,20.69,20.7,20.65,20.67,84000.0,15.5976,15.6052,15.5675,15.5826,84000.0
2011-01-21 10:20:00,20.67,20.7,20.66,20.69,94100.0,15.5826,15.6052,15.575,15.5976,94100.0
2011-01-21 10:30:00,20.69,20.77,20.67,20.67,207800.0,15.5976,15.6579,15.5826,15.5826,207800.0
2011-01-21 10:40:00,20.66,20.67,20.6,20.6,134200.0,15.575,15.5826,15.5298,15.5298,134200.0
2011-01-21 10:50:00,20.61,20.64,20.58,20.62,47600.0,15.5373,15.5599,15.5147,15.5449,47600.0
2011-01-21 11:00:00,20.63,20.63,20.58,20.58,46100.0,15.5524,15.5524,15.5147,15.5147,46100.0
2011-01-21 11:10:00,20.58,20.58,20.51,20.52,53900.0,15.5147,15.5147,15.4619,15.4695,53900.0
2011-01-21 11:20:00,20.52,20.53,20.52,20.52,27400.0,15.4695,15.477,15.4695,15.4695,27400.0
2011-01-21 11:30:00,20.52,20.61,20.52,20.6,59700.0,15.4695,15.5373,15.4695,15.5298,59700.0
2011-01-21 11:40:00,20.6,20.6,20.58,20.6,55300.0,15.5298,15.5298,15.5147,15.5298,55300.0
2011-01-21 11:50:00,20.6,20.61,20.57,20.61,39500.0,15.5298,15.5373,15.5072,15.5373,39500.0
2011-01-21 12:00:00,20.6,20.61,20.6,20.6,14800.0,15.5298,15.5373,15.5298,15.5298,14800.0
2011-01-21 12:10:00,20.6,20.64,20.59,20.64,63300.0,15.5298,15.5599,15.5222,15.5599,63300.0
2011-01-21 12:20:00,20.64,20.7,20.63,20.7,56400.0,15.5599,15.6052,15.5524,15.6052,56400.0
2011-01-21 12:30:00,20.7,20.7,20.69,20.69,26100.0,15.6052,15.6052,15.5976,15.5976,26100.0
2011-01-21 12:40:00,20.7,20.7,20.62,20.65,45700.0,15.6052,15.6052,15.5449,15.5675,45700.0
2011-01-21 12:50:00,20.65,20.67,20.64,20.66,13200.0,15.5675,15.5826,15.5599,15.575,13200.0
2011-01-21 13:00:00,20.65,20.65,20.61,20.61,23900.0,15.5675,15.5675,15.5373,15.5373,23900.0
2011-01-21 13:10:00,20.62,20.62,20.6,20.6,13300.0,15.5449,15.5449,15.5298,15.5298,13300.0
2011-01-21 13:20:00,20.6,20.61,20.56,20.56,24400.0,15.5298,15.5373,15.4996,15.4996,24400.0
2011-01-21 13:30:00,20.57,20.6,20.57,20.59,18200.0,15.5072,15.5298,15.5072,15.5222,18200.0
2011-01-21 13:40:00,20.6,20.6,20.57,20.57,16200.0,15.5298,15.5298,15.5072,15.5072,16200.0
2011-01-21 13:50:00,20.57,20.6,20.57,20.6,19000.0,15.5072,15.5298,15.5072,15.5298,19000.0
2011-01-21 14:00:00,20.6,20.6,20.57,20.59,26400.0,15.5298,15.5298,15.5072,15.5222,26400.0
2011-01-21 14:10:00,20.6,20.6,20.59,20.6,16500.0,15.5298,15.5298,15.5222,15.5298,16500.0
2011-01-21 14:20:00,20.6,20.65,20.59,20.61,98500.0,15.5298,15.5675,15.5222,15.5373,98500.0
2011-01-21 14:30:00,20.6,20.63,20.6,20.6,43400.0,15.5298,15.5524,15.5298,15.5298,43400.0
2011-01-21 14:40:00,20.6,20.63,20.59,20.63,46500.0,15.5298,15.5524,15.5222,15.5524,46500.0
2011-01-21 14:50:00,20.63,20.64,20.62,20.62,36200.0,15.5524,15.5599,15.5449,15.5449,36200.0
2011-01-21 15:00:00,20.63,20.65,20.61,20.64,524400.0,15.5524,15.5675,15.5373,15.5599,524400.0
2011-01-21 15:10:00,20.63,20.67,20.63,20.65,129900.0,15.5524,15.5826,15.5524,15.5675,129900.0
2011-01-21 15:20:00,20.66,20.67,20.65,20.67,40100.0,15.575,15.5826,15.5675,15.5826,40100.0
2011-01-21 15:30:00,20.67,20.69,20.66,20.67,128900.0,15.5826,15.5976,15.575,15.5826,128900.0
2011-01-21 15:40:00,20.66,20.72,20.6,20.6,258500.0,15.575,15.6203,15.5298,15.5298,258500.0
2011-01-21 15:50:00,20.6,20.64,20.58,20.63,216900.0,15.5298,15.5599,15.5147,15.5524,216900.0
2011-01-24 09:30:00,20.65,20.7,20.59,20.63,66300.0,15.5675,15.6052,15.5222,15.5524,66300.0
2011-01-24 09:40:00,20.64,20.69,20.62,20.64,54400.0,15.5599,15.5976,15.5449,15.5599,54400.0
2011-01-24 09:50:00,20.64,20.71,20.64,20.69,72900.0,15.5599,15.6127,15.5599,15.5976,72900.0
2011-01-24 10:00:00,20.69,20.7,20.51,20.51,212300.0,15.5976,15.6052,15.4619,15.4619,212300.0
2011-01-24 10:10:00,20.52,20.63,20.51,20.58,38100.0,15.4695,15.5524,15.4619,15.5147,38100.0
2011-01-24 10:20:00,20.58,20.58,20.41,20.41,55400.0,15.5147,15.5147,15.3865,15.3865,55400.0
2011-01-24 10:30:00,20.41,20.49,20.38,20.4,115000.0,15.3865,15.4469,15.3639,15.379,115000.0
2011-01-24 10:40:00,20.41,20.49,20.41,20.48,269100.0,15.3865,15.4469,15.3865,15.4393,269100.0
2011-01-24 10:50:00,20.48,20.53,20.48,20.52,40300.0,15.4393,15.477,15.4393,15.4695,40300.0
2011-01-24 11:00:00,20.52,20.57,20.49,20.53,33100.0,15.4695,15.5072,15.4469,15.477,33100.0
2011-01-24 11:10:00,20.53,20.54,20.48,20.49,14200.0,15.477,15.4846,15.4393,15.4469,14200.0
2011-01-24 11:20:00,20.48,20.48,20.42,20.42,32900.0,15.4393,15.4393,15.3941,15.3941,32900.0
2011-01-24 11:30:00,20.43,20.48,20.41,20.41,24500.0,15.4016,15.4393,15.3865,15.3865,24500.0
2011-01-24 11:40:00,20.41,20.46,20.41,20.42,18400.0,15.3865,15.4242,15.3865,15.3941,18400.0
2011-01-24 11:50:00,20.42,20.43,20.4,20.4,19600.0,15.3941,15.4016,15.379,15.379,19600.0
2011-01-24 12:00:00,20.4,20.47,20.4,20.45,22100.0,15.379,15.4318,15.379,15.4167,22100.0
2011-01-24 12:10:00,20.46,20.48,20.45,20.47,12800.0,15.4242,15.4393,15.4167,15.4318,12800.0
2011-01-24 12:20:00,20.47,20.47,20.44,20.44,35400.0,15.4318,15.4318,15.4092,15.4092,35400.0
2011-01-24 12:30:00,20.45,20.45,20.42,20.42,19400.0,15.4167,15.4167,15.3941,15.3941,19400.0
2011-01-24 12:40:00,20.42,20.44,20.41,20.44,24600.0,15.3941,15.4092,15.3865,15.4092,24600.0
2011-01-24 12:50:00,20.44,20.45,20.42,20.42,31000.0,15.4092,15.4167,15.3941,15.3941,31000.0
2011-01-24 13:00:00,20.42,20.43,20.41,20.41,29600.0,15.3941,15.4016,15.3865,15.3865,29600.0
2011-01-24 13:10:00,20.41,20.46,20.4,20.45,35200.0,15.3865,15.4242,15.379,15.4167,35200.0
2011-01-24 13:20:00,20.45,20.51,20.45,20.51,27900.0,15.4167,15.4619,15.4167,15.4619,27900.0
2011-01-24 13:30:00,20.5,20.59,20.48,20.59,105000.0,15.4544,15.5222,15.4393,15.5222,105000.0
2011-01-24 13:40:00,20.58,20.63,20.58,20.61,35700.0,15.5147,15.5524,15.5147,15.5373,35700.0
2011-01-24 13:50:00,20.61,20.63,20.58,20.62,48200.0,15.5373,15.5524,15.5147,15.5449,48200.0
2011-01-24 14:00:00,20.61,20.66,20.61,20.66,28000.0,15.5373,15.575,15.5373,15.575,28000.0
2011-01-24 14:10:00,20.66,20.73,20.65,20.72,85600.0,15.575,15.6278,15.5675,15.6203,85600.0
2011-01-24 14:20:00,20.72,20.73,20.68,20.69,33300.0,15.6203,15.6278,15.5901,15.5976,33300.0
2011-01-24 14:30:00,20.7,20.71,20.64,20.65,57900.0,15.6052,15.6127,15.5599,15.5675,57900.0
2011-01-24 14:40:00,20.65,20.71,20.64,20.7,32400.0,15.5675,15.6127,15.5599,15.6052,32400.0
2011-01-24 14:50:00,20.71,20.71,20.66,20.7,42400.0,15.6127,15.6127,15.575,15.6052,42400.0
2011-01-24 15:00:00,20.71,20.71,20.67,20.68,26700.0,15.6127,15.6127,15.5826,15.5901,26700.0
2011-01-24 15:10:00,20.67,20.68,20.65,20.67,30600.0,15.5826,15.5901,15.5675,15.5826,30600.0
2011-01-24 15:20:00,20.67,20.68,20.65,20.65,29900.0,15.5826,15.5901,15.5675,15.5675,29900.0
2011-01-24 15:30:00,20.66,20.68,20.65,20.67,34100.0,15.575,15.5901,15.5675,15.5826,34100.0
2011-01-24 15:40:00,20.68,20.68,20.64,20.67,143500.0,15.5901,15.5901,15.5599,15.5826,143500.0
2011-01-24 15:50:00,20.66,20.72,20.63,20.72,307500.0,15.575,15.6203,15.5524,15.6203,307500.0
2011-01-25 09:30:00,20.64,20.77,20.63,20.68,131400.0,15.5599,15.6579,15.5524,15.5901,131400.0
2011-01-25 09:40:00,20.68,20.7,20.63,20.69,44700.0,15.5901,15.6052,15.5524,15.5976,44700.0
2011-01-25 09:50:00,20.7,20.89,20.7,20.85,147700.0,15.6052,15.7484,15.6052,15.7183,147700.0
2011-01-25 10:00:00,20.86,20.98,20.81,20.96,179300.0,15.7258,15.8163,15.6881,15.8012,179300.0
2011-01-25 10:10:00,20.96,21.0,20.92,20.92,111100.0,15.8012,15.8313,15.771,15.771,111100.0
2011-01-25 10:20:00,20.92,21.01,20.92,20.95,133900.0,15.771,15.8389,15.771,15.7936,133900.0
2011-01-25 10:30:00,20.95,20.95,20.91,20.91,86600.0,15.7936,15.7936,15.7635,15.7635,86600.0
2011-01-25 10:40:00,20.91,20.94,20.88,20.9,119800.0,15.7635,15.7861,15.7409,15.7559,119800.0
2011-01-25 10:50:00,20.9,20.93,20.86,20.9,97800.0,15.7559,15.7786,15.7258,15.7559,97800.0
2011-01-25 11:00:00,20.9,20.9,20.87,20.89,60100.0,15.7559,15.7559,15.7333,15.7484,60100.0
2011-01-25 11:10:00,20.89,20.9,20.78,20.79,101400.0,15.7484,15.7559,15.6655,15.673,101400.0
2011-01-25 11:20:00,20.78,20.81,20.76,20.77,53300.0,15.6655,15.6881,15.6504,15.6579,53300.0
2011-01-25 11:30:00,20.77,20.8,20.75,20.79,47300.0,15.6579,15.6806,15.6429,15.673,47300.0
2011-01-25 11:40:00,20.79,20.79,20.72,20.72,30100.0,15.673,15.673,15.6203,15.6203,30100.0
2011-01-25 11:50:00,20.72,20.75,20.7,20.75,42700.0,15.6203,15.6429,15.6052,15.6429,42700.0
2011-01-25 12:00:00,20.75,20.79,20.74,20.79,40300.0,15.6429,15.673,15.6353,15.673,40300.0
2011-01-25 12:10:00,20.78,20.84,20.78,20.84,53400.0,15.6655,15.7107,15.6655,15.7107,53400.0
2011-01-25 12:20:00,20.84,20.84,20.82,20.82,21900.0,15.7107,15.7107,15.6956,15.6956,21900.0
2011-01-25 12:30:00,20.83,20.84,20.8,20.83,43000.0,15.7032,15.7107,15.6806,15.7032,43000.0
2011-01-25 12:40:00,20.83,20.88,20.83,20.86,41500.0,15.7032,15.7409,15.7032,15.7258,41500.0
2011-01-25 12:50:00,20.85,20.89,20.84,20.86,37100.0,15.7183,15.7484,15.7107,15.7258,37100.0
2011-01-25 13:00:00,20.86,20.87,20.83,20.85,36200.0,15.7258,15.7333,15.7032,15.7183,36200.0
2011-01-25 13:10:00,20.85,20.86,20.84,20.86,9800.0,15.7183,15.7258,15.7107,15.7258,9800.0
2011-01-25 13:20:00,20.86,20.86,20.8,20.85,25200.0,15.7258,15.7258,15.6806,15.7183,25200.0
2011-01-25 13:30:00,20.85,20.85,20.81,20.85,27800.0,15.7183,15.7183,15.6881,15.7183,27800.0
2011-01-25 13:40:00,20.84,20.85,20.83,20.83,10700.0,15.7107,15.7183,15.7032,15.7032,10700.0
2011-01-25 13:50:00,20.84,20.85,20.81,20.84,28700.0,15.7107,15.7183,15.6881,15.7107,28700.0
2011-01-25 14:00:00,20.84,20.87,20.84,20.86,68700.0,15.7107,15.7333,15.7107,15.7258,68700.0
2011-01-25 14:10:00,20.85,20.86,20.85,20.85,23800.0,15.7183,15.7258,15.7183,15.7183,23800.0
2011-01-25 14:20:00,20.85,20.86,20.82,20.84,86900.0,15.7183,15.7258,15.6956,15.7107,86900.0
2011-01-25 14:30:00,20.83,20.86,20.83,20.86,26600.0,15.7032,15.7258,15.7032,15.7258,26600.0
2011-01-25 14:40:00,20.85,20.89,20.82,20.82,59500.0,15.7183,15.7484,15.6956,15.6956,59500.0
2011-01-25 14:50:00,20.82,20.86,20.73,20.79,186700.0,15.6956,15.7258,15.6278,15.673,186700.0
2011-01-25 15:00:00,20.79,20.85,20.78,20.83,60400.0,15.673,15.7183,15.6655,15.7032,60400.0
2011-01-25 15:10:00,20.83,20.85,20.81,20.81,53300.0,15.7032,15.7183,15.6881,15.6881,53300.0
2011-01-25 15:20:00,20.81,20.84,20.81,20.81,40400.0,15.6881,15.7107,15.6881,15.6881,40400.0
2011-01-25 15:30:00,20.81,20.82,20.76,20.77,60800.0,15.6881,15.6956,15.6504,15.6579,60800.0
2011-01-25 15:40:00,20.77,20.82,20.76,20.82,80700.0,15.6579,15.6956,15.6504,15.6956,80700.0
2011-01-25 15:50:00,20.81,20.85,20.81,20.85,260900.0,15.6881,15.7183,15.6881,15.7183,260900.0
2011-01-26 09:30:00,20.91,21.03,20.87,20.93,55100.0,15.7635,15.854,15.7333,15.7786,55100.0
2011-01-26 09:40:00,20.94,21.09,20.93,21.09,92300.0,15.7861,15.8992,15.7786,15.8992,92300.0
2011-01-26 09:50:00,21.09,21.14,21.0,21.14,78300.0,15.8992,15.9369,15.8313,15.9369,78300.0
2011-01-26 10:00:00,21.14,21.3,21.13,21.3,206700.0,15.9369,16.0575,15.9293,16.0575,206700.0
2011-01-26 10:10:00,21.3,21.41,21.29,21.37,171300.0,16.0575,16.1404,16.05,16.1103,171300.0
2011-01-26 10:20:00,21.36,21.44,21.36,21.38,126400.0,16.1027,16.163,16.1027,16.1178,126400.0
2011-01-26 10:30:00,21.37,21.39,21.35,21.37,110300.0,16.1103,16.1253,16.0952,16.1103,110300.0
2011-01-26 10:40:00,21.37,21.4,21.34,21.35,144800.0,16.1103,16.1329,16.0877,16.0952,144800.0
2011-01-26 10:50:00,21.35,21.4,21.35,21.36,88100.0,16.0952,16.1329,16.0952,16.1027,88100.0
2011-01-26 11:00:00,21.36,21.38,21.27,21.28,140500.0,16.1027,16.1178,16.0349,16.0424,140500.0
2011-01-26 11:10:00,21.27,21.28,21.17,21.25,120500.0,16.0349,16.0424,15.9595,16.0198,120500.0
2011-01-26 11:20:00,21.24,21.25,21.14,21.15,131200.0,16.0123,16.0198,15.9369,15.9444,131200.0
2011-01-26 11:30:00,21.16,21.18,21.13,21.15,103400.0,15.952,15.967,15.9293,15.9444,103400.0
2011-01-26 11:40:00,21.15,21.22,21.15,21.22,54600.0,15.9444,15.9972,15.9444,15.9972,54600.0
2011-01-26 11:50:00,21.22,21.23,21.16,21.16,49900.0,15.9972,16.0047,15.952,15.952,49900.0
2011-01-26 12:00:00,21.17,21.17,21.15,21.16,52100.0,15.9595,15.9595,15.9444,15.952,52100.0
2011-01-26 12:10:00,21.17,21.17,21.15,21.15,37200.0,15.9595,15.9595,15.9444,15.9444,37200.0
2011-01-26 12:20:00,21.15,21.2,21.13,21.2,54400.0,15.9444,15.9821,15.9293,15.9821,54400.0
2011-01-26 12:30:00,21.2,21.24,21.2,21.23,225900.0,15.9821,16.0123,15.9821,16.0047,225900.0
2011-01-26 12:40:00,21.23,21.23,21.18,21.2,59500.0,16.0047,16.0047,15.967,15.9821,59500.0
2011-01-26 12:50:00,21.2,21.22,21.19,21.21,100800.0,15.9821,15.9972,15.9746,15.9896,100800.0
2011-01-26 13:00:00,21.21,21.21,21.17,21.18,59200.0,15.9896,15.9896,15.9595,15.967,59200.0
2011-01-26 13:10:00,21.18,21.2,21.14,21.14,44100.0,15.967,15.9821,15.9369,15.9369,44100.0
2011-01-26 13:20:00,21.15,21.15,21.08,21.08,30000.0,15.9444,15.9444,15.8916,15.8916,30000.0
2011-01-26 13:30:00,21.08,21.09,21.05,21.07,69900.0,15.8916,15.8992,15.869,15.8841,69900.0
2011-01-26 13:40:00,21.07,21.07,21.05,21.05,24300.0,15.8841,15.8841,15.869,15.869,24300.0
2011-01-26 13:50:00,21.05,21.06,21.0,21.0,42900.0,15.869,15.8766,15.8313,15.8313,42900.0
2011-01-26 14:00:00,21.0,21.03,20.98,21.0,39700.0,15.8313,15.854,15.8163,15.8313,39700.0
2011-01-26 14:10:00,21.0,21.04,20.99,21.01,42100.0,15.8313,15.8615,15.8238,15.8389,42100.0
2011-01-26 14:20:00,21.0,21.03,21.0,21.02,86500.0,15.8313,15.854,15.8313,15.8464,86500.0
2011-01-26 14:30:00,21.02,21.08,21.01,21.05,59400.0,15.8464,15.8916,15.8389,15.869,59400.0
2011-01-26 14:40:00,21.05,21.07,21.03,21.06,54800.0,15.869,15.8841,15.854,15.8766,54800.0
2011-01-26 14:50:00,21.06,21.07,21.03,21.03,52000.0,15.8766,15.8841,15.854,15.854,52000.0
2011-01-26 15:00:00,21.03,21.04,20.98,21.0,56300.0,15.854,15.8615,15.8163,15.8313,56300.0
2011-01-26 15:10:00,21.01,21.09,21.0,21.06,105100.0,15.8389,15.8992,15.8313,15.8766,105100.0
2011-01-26 15:20:00,21.06,21.09,21.05,21.05,65500.0,15.8766,15.8992,15.869,15.869,65500.0
2011-01-26 15:30:00,21.06,21.06,21.0,21.0,71500.0,15.8766,15.8766,15.8313,15.8313,71500.0
2011-01-26 15:40:00,21.0,21.09,21.0,21.08,175200.0,15.8313,15.8992,15.8313,15.8916,175200.0
2011-01-26 15:50:00,21.09,21.13,21.06,21.06,372400.0,15.8992,15.9293,15.8766,15.8766,372400.0
2011-01-27 09:30:00,20.98,21.21,20.98,21.17,70700.0,15.8163,15.9896,15.8163,15.9595,70700.0
2011-01-27 09:40:00,21.16,21.24,21.11,21.17,53800.0,15.952,16.0123,15.9143,15.9595,53800.0
2011-01-27 09:50:00,21.17,21.3,21.15,21.29,72100.0,15.9595,16.0575,15.9444,16.05,72100.0
2011-01-27 10:00:00,21.3,21.38,21.29,21.38,103200.0,16.0575,16.1178,16.05,16.1178,103200.0
2011-01-27 10:10:00,21.38,21.48,21.37,21.45,95600.0,16.1178,16.1932,16.1103,16.1706,95600.0
2011-01-27 10:20:00,21.46,21.52,21.45,21.52,92900.0,16.1781,16.2233,16.1706,16.2233,92900.0
2011-01-27 10:30:00,21.52,21.59,21.51,21.57,154400.0,16.2233,16.2761,16.2158,16.261,154400.0
2011-01-27 10:40:00,21.57,21.6,21.56,21.57,85600.0,16.261,16.2837,16.2535,16.261,85600.0
2011-01-27 10:50:00,21.58,21.61,21.53,21.53,136100.0,16.2686,16.2912,16.2309,16.2309,136100.0
2011-01-27 11:00:00,21.53,21.55,21.52,21.55,82300.0,16.2309,16.246,16.2233,16.246,82300.0
2011-01-27 11:10:00,21.54,21.56,21.5,21.55,71600.0,16.2384,16.2535,16.2083,16.246,71600.0
2011-01-27 11:20:00,21.55,21.59,21.55,21.59,79300.0,16.246,16.2761,16.246,16.2761,79300.0
2011-01-27 11:30:00,21.59,21.63,21.58,21.6,156800.0,16.2761,16.3063,16.2686,16.2837,156800.0
2011-01-27 11:40:00,21.6,21.6,21.52,21.53,141100.0,16.2837,16.2837,16.2233,16.2309,141100.0
2011-01-27 11:50:00,21.54,21.54,21.46,21.46,54900.0,16.2384,16.2384,16.1781,16.1781,54900.0
2011-01-27 12:00:00,21.46,21.47,21.41,21.44,47700.0,16.1781,16.1857,16.1404,16.163,47700.0
2011-01-27 12:10:00,21.44,21.49,21.43,21.47,71400.0,16.163,16.2007,16.1555,16.1857,71400.0
2011-01-27 12:20:00,21.48,21.51,21.47,21.5,69800.0,16.1932,16.2158,16.1857,16.2083,69800.0
2011-01-27 12:30:00,21.5,21.51,21.46,21.46,78000.0,16.2083,16.2158,16.1781,16.1781,78000.0
2011-01-27 12:40:00,21.47,21.47,21.39,21.4,75500.0,16.1857,16.1857,16.1253,16.1329,75500.0
2011-01-27 12:50:00,21.4,21.4,21.26,21.26,160100.0,16.1329,16.1329,16.0273,16.0273,160100.0
2011-01-27 13:00:00,21.27,21.34,21.27,21.33,106600.0,16.0349,16.0877,16.0349,16.0801,106600.0
2011-01-27 13:10:00,21.34,21.38,21.32,21.33,76600.0,16.0877,16.1178,16.0726,16.0801,76600.0
2011-01-27 13:20:00,21.33,21.41,21.32,21.41,65600.0,16.0801,16.1404,16.0726,16.1404,65600.0
2011-01-27 13:30:00,21.41,21.42,21.37,21.39,65600.0,16.1404,16.148,16.1103,16.1253,65600.0
2011-01-27 13:40:00,21.39,21.39,21.36,21.39,56800.0,16.1253,16.1253,16.1027,16.1253,56800.0
2011-01-27 13:50:00,21.38,21.51,21.38,21.49,115800.0,16.1178,16.2158,16.1178,16.2007,115800.0
2011-01-27 14:00:00,21.49,21.52,21.44,21.51,113300.0,16.2007,16.2233,16.163,16.2158,113300.0
2011-01-27 14:10:00,21.51,21.52,21.48,21.52,59900.0,16.2158,16.2233,16.1932,16.2233,59900.0
2011-01-27 14:20:00,21.52,21.52,21.49,21.51,55200.0,16.2233,16.2233,16.2007,16.2158,55200.0
2011-01-27 14:30:00,21.5,21.5,21.43,21.45,41100.0,16.2083,16.2083,16.1555,16.1706,41100.0
2011-01-27 14:40:00,21.46,21.5,21.44,21.44,45800.0,16.1781,16.2083,16.163,16.163,45800.0
2011-01-27 14:50:00,21.43,21.46,21.41,21.44,146500.0,16.1555,16.1781,16.1404,16.163,146500.0
2011-01-27 15:00:00,21.44,21.44,21.4,21.42,81800.0,16.163,16.163,16.1329,16.148,81800.0
2011-01-27 15:10:00,21.42,21.48,21.41,21.47,88000.0,16.148,16.1932,16.1404,16.1857,88000.0
2011-01-27 15:20:00,21.47,21.55,21.47,21.53,112500.0,16.1857,16.246,16.1857,16.2309,112500.0
2011-01-27 15:30:00,21.54,21.57,21.5,21.57,130400.0,16.2384,16.261,16.2083,16.261,130400.0
2011-01-27 15:40:00,21.56,21.59,21.53,21.54,332700.0,16.2535,16.2761,16.2309,16.2384,332700.0
2011-01-27 15:50:00,21.54,21.56,21.47,21.52,393500.0,16.2384,16.2535,16.1857,16.2233,393500.0
2011-01-28 09:30:00,21.57,21.7,21.57,21.65,103000.0,16.261,16.359,16.261,16.3214,103000.0
2011-01-28 09:40:00,21.65,21.68,21.61,21.68,133500.0,16.3214,16.344,16.2912,16.344,133500.0
2011-01-28 09:50:00,21.67,21.68,21.54,21.55,126600.0,16.3364,16.344,16.2384,16.246,126600.0
2011-01-28 10:00:00,21.55,21.58,21.46,21.5,261500.0,16.246,16.2686,16.1781,16.2083,261500.0
2011-01-28 10:10:00,21.5,21.5,21.34,21.35,82800.0,16.2083,16.2083,16.0877,16.0952,82800.0
2011-01-28 10:20:00,21.34,21.39,21.28,21.35,133600.0,16.0877,16.1253,16.0424,16.0952,133600.0
2011-01-28 10:30:00,21.34,21.35,21.3,21.34,140500.0,16.0877,16.0952,16.0575,16.0877,140500.0
2011-01-28 10:40:00,21.35,21.44,21.33,21.43,78400.0,16.0952,16.163,16.0801,16.1555,78400.0
2011-01-28 10:50:00,21.43,21.44,21.3,21.3,118500.0,16.1555,16.163,16.0575,16.0575,118500.0
2011-01-28 11:00:00,21.3,21.32,21.24,21.27,112200.0,16.0575,16.0726,16.0123,16.0349,112200.0
2011-01-28 11:10:00,21.27,21.28,21.2,21.23,60900.0,16.0349,16.0424,15.9821,16.0047,60900.0
2011-01-28 11:20:00,21.24,21.29,21.24,21.29,94900.0,16.0123,16.05,16.0123,16.05,94900.0
2011-01-28 11:30:00,21.29,21.32,21.26,21.3,97300.0,16.05,16.0726,16.0273,16.0575,97300.0
2011-01-28 11:40:00,21.3,21.32,21.21,21.22,57900.0,16.0575,16.0726,15.9896,15.9972,57900.0
2011-01-28 11:50:00,21.22,21.22,21.05,21.07,115200.0,15.9972,15.9972,15.869,15.8841,115200.0
2011-01-28 12:00:00,21.07,21.07,20.97,21.0,149900.0,15.8841,15.8841,15.8087,15.8313,149900.0
2011-01-28 12:10:00,21.01,21.01,21.0,21.01,47100.0,15.8389,15.8389,15.8313,15.8389,47100.0
2011-01-28 12:20:00,21.0,21.01,20.96,20.99,90300.0,15.8313,15.8389,15.8012,15.8238,90300.0
2011-01-28 12:30:00,20.99,21.05,20.99,21.02,65500.0,15.8238,15.869,15.8238,15.8464,65500.0
2011-01-28 12:40:00,21.02,21.05,21.01,21.04,168200.0,15.8464,15.869,15.8389,15.8615,168200.0
2011-01-28 12:50:00,21.03,21.04,21.01,21.02,30700.0,15.854,15.8615,15.8389,15.8464,30700.0
2011-01-28 13:00:00,21.03,21.05,21.01,21.01,102100.0,15.854,15.869,15.8389,15.8389,102100.0
2011-01-28 13:10:00,21.02,21.05,21.01,21.05,63500.0,15.8464,15.869,15.8389,15.869,63500.0
2011-01-28 13:20:00,21.05,21.07,21.01,21.02,100400.0,15.869,15.8841,15.8389,15.8464,100400.0
2011-01-28 13:30:00,21.02,21.05,21.01,21.03,100500.0,15.8464,15.869,15.8389,15.854,100500.0
2011-01-28 13:40:00,21.03,21.04,21.0,21.02,80500.0,15.854,15.8615,15.8313,15.8464,80500.0
2011-01-28 13:50:00,21.03,21.14,21.02,21.13,108500.0,15.854,15.9369,15.8464,15.9293,108500.0
2011-01-28 14:00:00,21.14,21.17,21.08,21.12,91800.0,15.9369,15.9595,15.8916,15.9218,91800.0
2011-01-28 14:10:00,21.12,21.13,21.09,21.11,72200.0,15.9218,15.9293,15.8992,15.9143,72200.0
2011-01-28 14:20:00,21.12,21.15,21.08,21.08,77600.0,15.9218,15.9444,15.8916,15.8916,77600.0
2011-01-28 14:30:00,21.09,21.09,21.07,21.08,36900.0,15.8992,15.8992,15.8841,15.8916,36900.0
2011-01-28 14:40:00,21.08,21.13,21.05,21.12,87200.0,15.8916,15.9293,15.869,15.9218,87200.0
2011-01-28 14:50:00,21.11,21.12,20.97,20.98,85700.0,15.9143,15.9218,15.8087,15.8163,85700.0
2011-01-28 15:00:00,20.98,21.0,20.96,21.0,76000.0,15.8163,15.8313,15.8012,15.8313,76000.0
2011-01-28 15:10:00,20.99,20.99,20.96,20.97,78800.0,15.8238,15.8238,15.8012,15.8087,78800.0
2011-01-28 15:20:00,20.96,20.96,20.91,20.96,128400.0,15.8012,15.8012,15.7635,15.8012,128400.0
2011-01-28 15:30:00,20.96,21.0,20.95,20.98,140100.0,15.8012,15.8313,15.7936,15.8163,140100.0
2011-01-28 15:40:00,20.97,20.98,20.93,20.98,171500.0,15.8087,15.8163,15.7786,15.8163,171500.0
2011-01-28 15:50:00,20.98,21.0,20.96,20.98,358300.0,15.8163,15.8313,15.8012,15.8163,358300.0
2011-01-31 09:30:00,21.08,21.2,20.94,20.95,53500.0,15.8916,15.9821,15.7861,15.7936,53500.0
2011-01-31 09:40:00,20.93,20.94,20.77,20.84,144700.0,15.7786,15.7861,15.6579,15.7107,144700.0
2011-01-31 09:50:00,20.84,20.89,20.78,20.78,127100.0,15.7107,15.7484,15.6655,15.6655,127100.0
2011-01-31 10:00:00,20.78,20.78,20.67,20.67,217700.0,15.6655,15.6655,15.5826,15.5826,217700.0
2011-01-31 10:10:00,20.68,20.71,20.68,20.69,133900.0,15.5901,15.6127,15.5901,15.5976,133900.0
2011-01-31 10:20:00,20.68,20.68,20.64,20.66,64500.0,15.5901,15.5901,15.5599,15.575,64500.0
2011-01-31 10:30:00,20.66,20.69,20.64,20.68,179200.0,15.575,15.5976,15.5599,15.5901,179200.0
2011-01-31 10:40:00,20.67,20.76,20.67,20.71,169700.0,15.5826,15.6504,15.5826,15.6127,169700.0
2011-01-31 10:50:00,20.71,20.9,20.71,20.87,72200.0,15.6127,15.7559,15.6127,15.7333,72200.0
2011-01-31 11:00:00,20.87,20.9,20.86,20.88,53500.0,15.7333,15.7559,15.7258,15.7409,53500.0
2011-01-31 11:10:00,20.88,20.89,20.82,20.85,76300.0,15.7409,15.7484,15.6956,15.7183,76300.0
2011-01-31 11:20:00,20.86,20.89,20.85,20.88,77900.0,15.7258,15.7484,15.7183,15.7409,77900.0
2011-01-31 11:30:00,20.88,20.92,20.88,20.91,38000.0,15.7409,15.771,15.7409,15.7635,38000.0
2011-01-31 11:40:00,20.92,20.92,20.89,20.9,64400.0,15.771,15.771,15.7484,15.7559,64400.0
2011-01-31 11:50:00,20.9,20.92,20.87,20.87,48200.0,15.7559,15.771,15.7333,15.7333,48200.0
2011-01-31 12:00:00,20.87,20.88,20.83,20.84,27100.0,15.7333,15.7409,15.7032,15.7107,27100.0
2011-01-31 12:10:00,20.84,20.86,20.83,20.84,29600.0,15.7107,15.7258,15.7032,15.7107,29600.0
2011-01-31 12:20:00,20.85,20.86,20.83,20.85,27900.0,15.7183,15.7258,15.7032,15.7183,27900.0
2011-01-31 12:30:00,20.84,20.85,20.84,20.85,20700.0,15.7107,15.7183,15.7107,15.7183,20700.0
2011-01-31 12:40:00,20.85,20.86,20.84,20.85,31800.0,15.7183,15.7258,15.7107,15.7183,31800.0
2011-01-31 12:50:00,20.85,20.87,20.84,20.85,50900.0,15.7183,15.7333,15.7107,15.7183,50900.0
2011-01-31 13:00:00,20.86,20.87,20.85,20.87,25300.0,15.7258,15.7333,15.7183,15.7333,25300.0
2011-01-31 13:10:00,20.86,20.9,20.86,20.9,27300.0,15.7258,15.7559,15.7258,15.7559,27300.0
2011-01-31 13:20:00,20.89,20.91,20.89,20.9,27100.0,15.7484,15.7635,15.7484,15.7559,27100.0
2011-01-31 13:30:00,20.9,20.9,20.86,20.88,41000.0,15.7559,15.7559,15.7258,15.7409,41000.0
2011-01-31 13:40:00,20.89,20.92,20.88,20.92,57000.0,15.7484,15.771,15.7409,15.771,57000.0
2011-01-31 13:50:00,20.92,20.98,20.92,20.98,50800.0,15.771,15.8163,15.771,15.8163,50800.0
2011-01-31 14:00:00,20.97,20.98,20.97,20.98,37800.0,15.8087,15.8163,15.8087,15.8163,37800.0
2011-01-31 14:10:00,20.98,20.98,20.91,20.91,40000.0,15.8163,15.8163,15.7635,15.7635,40000.0
2011-01-31 14:20:00,20.91,20.91,20.88,20.89,28200.0,15.7635,15.7635,15.7409,15.7484,28200.0
2011-01-31 14:30:00,20.89,20.9,20.88,20.89,32600.0,15.7484,15.7559,15.7409,15.7484,32600.0
2011-01-31 14:40:00,20.89,20.89,20.88,20.88,19500.0,15.7484,15.7484,15.7409,15.7409,19500.0
2011-01-31 14:50:00,20.88,20.9,20.87,20.9,23100.0,15.7409,15.7559,15.7333,15.7559,23100.0
2011-01-31 15:00:00,20.89,20.92,20.89,20.91,46400.0,15.7484,15.771,15.7484,15.7635,46400.0
2011-01-31 15:10:00,20.92,20.92,20.91,20.92,27100.0,15.771,15.771,15.7635,15.771,27100.0
2011-01-31 15:20:00,20.92,20.92,20.86,20.86,55200.0,15.771,15.771,15.7258,15.7258,55200.0
2011-01-31 15:30:00,20.86,20.86,20.82,20.82,93200.0,15.7258,15.7258,15.6956,15.6956,93200.0
2011-01-31 15:40:00,20.82,20.83,20.74,20.74,190700.0,15.6956,15.7032,15.6353,15.6353,190700.0
2011-01-31 15:50:00,20.74,20.77,20.74,20.76,385200.0,15.6353,15.6579,15.6353,15.6504,385200.0
2011-02-01 09:30:00,20.86,21.0,20.83,20.87,77500.0,15.7258,15.8313,15.7032,15.7333,77500.0
2011-02-01 09:40:00,20.87,21.02,20.85,21.02,78400.0,15.7333,15.8464,15.7183,15.8464,78400.0
2011-02-01 09:50:00,21.01,21.16,21.0,21.14,102900.0,15.8389,15.952,15.8313,15.9369,102900.0
2011-02-01 10:00:00,21.13,21.16,21.01,21.01,56100.0,15.9293,15.952,15.8389,15.8389,56100.0
2011-02-01 10:10:00,21.01,21.01,20.98,21.01,22200.0,15.8389,15.8389,15.8163,15.8389,22200.0
2011-02-01 10:20:00,21.0,21.06,20.98,21.04,86100.0,15.8313,15.8766,15.8163,15.8615,86100.0
2011-02-01 10:30:00,21.03,21.09,21.03,21.07,92900.0,15.854,15.8992,15.854,15.8841,92900.0
2011-02-01 10:40:00,21.06,21.06,20.96,20.97,87700.0,15.8766,15.8766,15.8012,15.8087,87700.0
2011-02-01 10:50:00,20.98,21.01,20.95,20.95,55600.0,15.8163,15.8389,15.7936,15.7936,55600.0
2011-02-01 11:00:00,20.95,20.96,20.92,20.93,28700.0,15.7936,15.8012,15.771,15.7786,28700.0
2011-02-01 11:10:00,20.93,20.94,20.85,20.85,45100.0,15.7786,15.7861,15.7183,15.7183,45100.0
2011-02-01 11:20:00,20.86,20.87,20.82,20.83,41300.0,15.7258,15.7333,15.6956,15.7032,41300.0
2011-02-01 11:30:00,20.83,20.86,20.82,20.86,23300.0,15.7032,15.7258,15.6956,15.7258,23300.0
2011-02-01 11:40:00,20.85,20.9,20.83,20.87,56400.0,15.7183,15.7559,15.7032,15.7333,56400.0
2011-02-01 11:50:00,20.87,20.9,20.87,20.88,46700.0,15.7333,15.7559,15.7333,15.7409,46700.0
2011-02-01 12:00:00,20.88,20.89,20.88,20.89,23600.0,15.7409,15.7484,15.7409,15.7484,23600.0
2011-02-01 12:10:00,20.89,20.89,20.88,20.89,32700.0,15.7484,15.7484,15.7409,15.7484,32700.0
2011-02-01 12:20:00,20.89,20.9,20.88,20.89,67300.0,15.7484,15.7559,15.7409,15.7484,67300.0
2011-02-01 12:30:00,20.89,20.9,20.85,20.85,35700.0,15.7484,15.7559,15.7183,15.7183,35700.0
2011-02-01 12:40:00,20.86,20.87,20.85,20.87,24500.0,15.7258,15.7333,15.7183,15.7333,24500.0
2011-02-01 12:50:00,20.87,20.91,20.86,20.9,155700.0,15.7333,15.7635,15.7258,15.7559,155700.0
2011-02-01 13:00:00,20.91,20.91,20.9,20.9,18900.0,15.7635,15.7635,15.7559,15.7559,18900.0
2011-02-01 13:10:00,20.91,20.92,20.9,20.9,36900.0,15.7635,15.771,15.7559,15.7559,36900.0
2011-02-01 13:20:00,20.9,20.91,20.88,20.89,59200.0,15.7559,15.7635,15.7409,15.7484,59200.0
2011-02-01 13:30:00,20.89,20.9,20.89,20.9,11800.0,15.7484,15.7559,15.7484,15.7559,11800.0
2011-02-01 13:40:00,20.89,20.9,20.89,20.89,25200.0,15.7484,15.7559,15.7484,15.7484,25200.0
2011-02-01 13:50:00,20.89,20.9,20.89,20.89,29900.0,15.7484,15.7559,15.7484,15.7484,29900.0
2011-02-01 14:00:00,20.89,20.9,20.89,20.9,30600.0,15.7484,15.7559,15.7484,15.7559,30600.0
2011-02-01 14:10:00,20.9,20.9,20.89,20.9,22300.0,15.7559,15.7559,15.7484,15.7559,22300.0
2011-02-01 14:20:00,20.9,20.9,20.86,20.87,70700.0,15.7559,15.7559,15.7258,15.7333,70700.0
2011-02-01 14:30:00,20.87,20.89,20.86,20.89,47200.0,15.7333,15.7484,15.7258,15.7484,47200.0
2011-02-01 14:40:00,20.89,20.91,20.89,20.91,72700.0,15.7484,15.7635,15.7484,15.7635,72700.0
2011-02-01 14:50:00,20.91,20.93,20.9,20.93,29100.0,15.7635,15.7786,15.7559,15.7786,29100.0
2011-02-01 15:00:00,20.93,20.93,20.91,20.91,31000.0,15.7786,15.7786,15.7635,15.7635,31000.0
2011-02-01 15:10:00,20.91,20.92,20.91,20.91,23000.0,15.7635,15.771,15.7635,15.7635,23000.0
2011-02-01 15:20:00,20.92,20.92,20.89,20.89,41100.0,15.771,15.771,15.7484,15.7484,41100.0
2011-02-01 15:30:00,20.89,20.9,20.89,20.9,33000.0,15.7484,15.7559,15.7484,15.7559,33000.0
2011-02-01 15:40:00,20.9,20.91,20.88,20.88,178200.0,15.7559,15.7635,15.7409,15.7409,178200.0
2011-02-01 15:50:00,20.88,20.92,20.84,20.91,507800.0,15.7409,15.771,15.7107,15.7635,507800.0
2011-02-02 09:30:00,20.86,21.05,20.82,21.04,87400.0,15.7258,15.869,15.6956,15.8615,87400.0
2011-02-02 09:40:00,21.04,21.12,21.01,21.09,121800.0,15.8615,15.9218,15.8389,15.8992,121800.0
2011-02-02 09:50:00,21.1,21.12,21.04,21.05,61600.0,15.9067,15.9218,15.8615,15.869,61600.0
2011-02-02 10:00:00,21.05,21.1,21.03,21.1,78400.0,15.869,15.9067,15.854,15.9067,78400.0
2011-02-02 10:10:00,21.1,21.11,21.1,21.11,27100.0,15.9067,15.9143,15.9067,15.9143,27100.0
2011-02-02 10:20:00,21.11,21.15,21.05,21.06,132600.0,15.9143,15.9444,15.869,15.8766,132600.0
2011-02-02 10:30:00,21.05,21.11,21.05,21.06,55700.0,15.869,15.9143,15.869,15.8766,55700.0
2011-02-02 10:40:00,21.07,21.07,21.05,21.05,28400.0,15.8841,15.8841,15.869,15.869,28400.0
2011-02-02 10:50:00,21.04,21.04,21.03,21.03,26600.0,15.8615,15.8615,15.854,15.854,26600.0
2011-02-02 11:00:00,21.03,21.03,20.99,21.0,66800.0,15.854,15.854,15.8238,15.8313,66800.0
2011-02-02 11:10:00,21.0,21.0,20.96,20.98,48500.0,15.8313,15.8313,15.8012,15.8163,48500.0
2011-02-02 11:20:00,20.97,21.02,20.97,21.0,81900.0,15.8087,15.8464,15.8087,15.8313,81900.0
2011-02-02 11:30:00,20.99,20.99,20.95,20.95,35200.0,15.8238,15.8238,15.7936,15.7936,35200.0
2011-02-02 11:40:00,20.94,20.94,20.89,20.9,55900.0,15.7861,15.7861,15.7484,15.7559,55900.0
2011-02-02 11:50:00,20.91,20.92,20.88,20.9,117500.0,15.7635,15.771,15.7409,15.7559,117500.0
2011-02-02 12:00:00,20.9,20.9,20.88,20.89,20400.0,15.7559,15.7559,15.7409,15.7484,20400.0
2011-02-02 12:10:00,20.88,20.92,20.88,20.92,66100.0,15.7409,15.771,15.7409,15.771,66100.0
2011-02-02 12:20:00,20.92,20.92,20.91,20.92,12000.0,15.771,15.771,15.7635,15.771,12000.0
2011-02-02 12:30:00,20.92,20.92,20.91,20.92,9500.0,15.771,15.771,15.7635,15.771,9500.0
2011-02-02 12:40:00,20.91,20.92,20.89,20.9,28600.0,15.7635,15.771,15.7484,15.7559,28600.0
2011-02-02 12:50:00,20.9,20.91,20.89,20.9,24300.0,15.7559,15.7635,15.7484,15.7559,24300.0
2011-02-02 13:00:00,20.9,20.91,20.89,20.9,16800.0,15.7559,15.7635,15.7484,15.7559,16800.0
2011-02-02 13:10:00,20.91,20.91,20.9,20.91,18600.0,15.7635,15.7635,15.7559,15.7635,18600.0
2011-02-02 13:20:00,20.91,20.92,20.9,20.92,21100.0,15.7635,15.771,15.7559,15.771,21100.0
2011-02-02 13:30:00,20.92,20.95,20.92,20.93,24400.0,15.771,15.7936,15.771,15.7786,24400.0
2011-02-02 13:40:00,20.93,20.94,20.89,20.91,46000.0,15.7786,15.7861,15.7484,15.7635,46000.0
2011-02-02 13:50:00,20.91,20.92,20.91,20.91,9800.0,15.7635,15.771,15.7635,15.7635,9800.0
2011-02-02 14:00:00,20.92,20.92,20.9,20.91,20500.0,15.771,15.771,15.7559,15.7635,20500.0
2011-02-02 14:10:00,20.9,20.91,20.9,20.91,22000.0,15.7559,15.7635,15.7559,15.7635,22000.0
2011-02-02 14:20:00,20.91,20.91,20.85,20.85,81100.0,15.7635,15.7635,15.7183,15.7183,81100.0
2011-02-02 14:30:00,20.85,20.85,20.83,20.83,33400.0,15.7183,15.7183,15.7032,15.7032,33400.0
2011-02-02 14:40:00,20.82,20.83,20.8,20.81,63200.0,15.6956,15.7032,15.6806,15.6881,63200.0
2011-02-02 14:50:00,20.81,20.82,20.81,20.82,18800.0,15.6881,15.6956,15.6881,15.6956,18800.0
2011-02-02 15:00:00,20.82,20.82,20.8,20.8,40400.0,15.6956,15.6956,15.6806,15.6806,40400.0
2011-02-02 15:10:00,20.8,20.81,20.79,20.81,37100.0,15.6806,15.6881,15.673,15.6881,37100.0
2011-02-02 15:20:00,20.81,20.81,20.79,20.8,43500.0,15.6881,15.6881,15.673,15.6806,43500.0
2011-02-02 15:30:00,20.79,20.79,20.74,20.75,166600.0,15.673,15.673,15.6353,15.6429,166600.0
2011-02-02 15:40:00,20.75,20.75,20.74,20.75,52200.0,15.6429,15.6429,15.6353,15.6429,52200.0
2011-02-02 15:50:00,20.74,20.77,20.74,20.76,488700.0,15.6353,15.6579,15.6353,15.6504,488700.0
2011-02-03 09:30:00,20.8,20.96,20.79,20.95,120000.0,15.6806,15.8012,15.673,15.7936,120000.0
2011-02-03 09:40:00,20.95,20.97,20.88,20.9,163300.0,15.7936,15.8087,15.7409,15.7559,163300.0
2011-02-03 09:50:00,20.9,20.95,20.85,20.85,37000.0,15.7559,15.7936,15.7183,15.7183,37000.0
2011-02-03 10:00:00,20.86,20.88,20.74,20.75,59000.0,15.7258,15.7409,15.6353,15.6429,59000.0
2011-02-03 10:10:00,20.74,20.76,20.67,20.71,50900.0,15.6353,15.6504,15.5826,15.6127,50900.0
2011-02-03 10:20:00,20.73,20.75,20.69,20.69,40400.0,15.6278,15.6429,15.5976,15.5976,40400.0
2011-02-03 10:30:00,20.69,20.74,20.68,20.68,50400.0,15.5976,15.6353,15.5901,15.5901,50400.0
2011-02-03 10:40:00,20.68,20.77,20.68,20.76,57000.0,15.5901,15.6579,15.5901,15.6504,57000.0
2011-02-03 10:50:00,20.76,20.77,20.7,20.76,71400.0,15.6504,15.6579,15.6052,15.6504,71400.0
2011-02-03 11:00:00,20.76,20.78,20.73,20.73,35600.0,15.6504,15.6655,15.6278,15.6278,35600.0
2011-02-03 11:10:00,20.74,20.79,20.73,20.77,24000.0,15.6353,15.673,15.6278,15.6579,24000.0
2011-02-03 11:20:00,20.78,20.82,20.75,20.82,31100.0,15.6655,15.6956,15.6429,15.6956,31100.0
2011-02-03 11:30:00,20.81,20.87,20.79,20.87,42900.0,15.6881,15.7333,15.673,15.7333,42900.0
2011-02-03 11:40:00,20.87,20.91,20.86,20.87,39800.0,15.7333,15.7635,15.7258,15.7333,39800.0
2011-02-03 11:50:00,20.86,20.95,20.86,20.94,30500.0,15.7258,15.7936,15.7258,15.7861,30500.0
2011-02-03 12:00:00,20.94,20.96,20.85,20.85,41700.0,15.7861,15.8012,15.7183,15.7183,41700.0
2011-02-03 12:10:00,20.86,20.89,20.85,20.89,19100.0,15.7258,15.7484,15.7183,15.7484,19100.0
2011-02-03 12:20:00,20.89,20.97,20.89,20.97,42300.0,15.7484,15.8087,15.7484,15.8087,42300.0
2011-02-03 12:30:00,20.96,21.01,20.95,21.0,56100.0,15.8012,15.8389,15.7936,15.8313,56100.0
2011-02-03 12:40:00,21.0,21.02,20.99,21.0,24600.0,15.8313,15.8464,15.8238,15.8313,24600.0
2011-02-03 12:50:00,20.99,21.05,20.99,21.05,21600.0,15.8238,15.869,15.8238,15.869,21600.0
2011-02-03 13:00:00,21.04,21.04,20.99,21.02,28300.0,15.8615,15.8615,15.8238,15.8464,28300.0
2011-02-03 13:10:00,21.01,21.04,21.0,21.02,23200.0,15.8389,15.8615,15.8313,15.8464,23200.0
2011-02-03 13:20:00,21.02,21.05,21.02,21.04,24700.0,15.8464,15.869,15.8464,15.8615,24700.0
2011-02-03 13:30:00,21.03,21.04,20.98,21.0,53000.0,15.854,15.8615,15.8163,15.8313,53000.0
2011-02-03 13:40:00,21.0,21.03,20.99,21.03,46000.0,15.8313,15.854,15.8238,15.854,46000.0
2011-02-03 13:50:00,21.03,21.03,20.99,21.0,33000.0,15.854,15.854,15.8238,15.8313,33000.0
2011-02-03 14:00:00,21.01,21.01,20.98,21.0,50700.0,15.8389,15.8389,15.8163,15.8313,50700.0
2011-02-03 14:10:00,20.99,21.03,20.98,21.03,39900.0,15.8238,15.854,15.8163,15.854,39900.0
2011-02-03 14:20:00,21.03,21.03,20.98,21.0,50300.0,15.854,15.854,15.8163,15.8313,50300.0
2011-02-03 14:30:00,21.0,21.02,20.99,21.02,28300.0,15.8313,15.8464,15.8238,15.8464,28300.0
2011-02-03 14:40:00,21.01,21.08,21.01,21.07,56400.0,15.8389,15.8916,15.8389,15.8841,56400.0
2011-02-03 14:50:00,21.07,21.13,21.06,21.13,59200.0,15.8841,15.9293,15.8766,15.9293,59200.0
2011-02-03 15:00:00,21.13,21.18,21.13,21.18,51900.0,15.9293,15.967,15.9293,15.967,51900.0
2011-02-03 15:10:00,21.17,21.22,21.16,21.22,88000.0,15.9595,15.9972,15.952,15.9972,88000.0
2011-02-03 15:20:00,21.22,21.22,21.21,21.21,33600.0,15.9972,15.9972,15.9896,15.9896,33600.0
2011-02-03 15:30:00,21.22,21.25,21.21,21.25,72800.0,15.9972,16.0198,15.9896,16.0198,72800.0
2011-02-03 15:40:00,21.24,21.34,21.24,21.33,271600.0,16.0123,16.0877,16.0123,16.0801,271600.0
2011-02-03 15:50:00,21.32,21.36,21.27,21.27,332500.0,16.0726,16.1027,16.0349,16.0349,332500.0
2011-02-04 09:30:00,21.25,21.25,21.06,21.06,51800.0,16.0198,16.0198,15.8766,15.8766,51800.0
2011-02-04 09:40:00,21.05,21.05,20.87,20.87,66400.0,15.869,15.869,15.7333,15.7333,66400.0
2011-02-04 09:50:00,20.88,20.88,20.85,20.87,174900.0,15.7409,15.7409,15.7183,15.7333,174900.0
2011-02-04 10:00:00,20.85,21.0,20.85,21.0,71100.0,15.7183,15.8313,15.7183,15.8313,71100.0
2011-02-04 10:10:00,21.0,21.02,20.87,20.87,43600.0,15.8313,15.8464,15.7333,15.7333,43600.0
2011-02-04 10:20:00,20.87,20.9,20.83,20.88,72900.0,15.7333,15.7559,15.7032,15.7409,72900.0
2011-02-04 10:30:00,20.89,20.89,20.8,20.8,40800.0,15.7484,15.7484,15.6806,15.6806,40800.0
2011-02-04 10:40:00,20.8,20.8,20.69,20.69,50400.0,15.6806,15.6806,15.5976,15.5976,50400.0
2011-02-04 10:50:00,20.69,20.7,20.63,20.65,113600.0,15.5976,15.6052,15.5524,15.5675,113600.0
2011-02-04 11:00:00,20.65,20.71,20.64,20.71,61500.0,15.5675,15.6127,15.5599,15.6127,61500.0
2011-02-04 11:10:00,20.71,20.72,20.66,20.66,42200.0,15.6127,15.6203,15.575,15.575,42200.0
2011-02-04 11:20:00,20.66,20.71,20.66,20.71,37600.0,15.575,15.6127,15.575,15.6127,37600.0
2011-02-04 11:30:00,20.71,20.76,20.71,20.74,23300.0,15.6127,15.6504,15.6127,15.6353,23300.0
2011-02-04 11:40:00,20.73,20.77,20.73,20.77,30000.0,15.6278,15.6579,15.6278,15.6579,30000.0
2011-02-04 11:50:00,20.77,20.77,20.73,20.75,27700.0,15.6579,15.6579,15.6278,15.6429,27700.0
2011-02-04 12:00:00,20.75,20.76,20.74,20.75,18800.0,15.6429,15.6504,15.6353,15.6429,18800.0
2011-02-04 12:10:00,20.75,20.75,20.7,20.7,15400.0,15.6429,15.6429,15.6052,15.6052,15400.0
2011-02-04 12:20:00,20.7,20.72,20.69,20.7,28500.0,15.6052,15.6203,15.5976,15.6052,28500.0
2011-02-04 12:30:00,20.7,20.71,20.69,20.71,25500.0,15.6052,15.6127,15.5976,15.6127,25500.0
2011-02-04 12:40:00,20.7,20.76,20.7,20.76,34600.0,15.6052,15.6504,15.6052,15.6504,34600.0
2011-02-04 12:50:00,20.76,20.83,20.75,20.75,63800.0,15.6504,15.7032,15.6429,15.6429,63800.0
2011-02-04 13:00:00,20.75,20.8,20.75,20.8,14300.0,15.6429,15.6806,15.6429,15.6806,14300.0
2011-02-04 13:10:00,20.8,20.81,20.79,20.81,19200.0,15.6806,15.6881,15.673,15.6881,19200.0
2011-02-04 13:20:00,20.8,20.82,20.79,20.79,16200.0,15.6806,15.6956,15.673,15.673,16200.0
2011-02-04 13:30:00,20.79,20.83,20.78,20.82,23800.0,15.673,15.7032,15.6655,15.6956,23800.0
2011-02-04 13:40:00,20.83,20.83,20.82,20.83,8900.0,15.7032,15.7032,15.6956,15.7032,8900.0
2011-02-04 13:50:00,20.82,20.86,20.82,20.86,15100.0,15.6956,15.7258,15.6956,15.7258,15100.0
2011-02-04 14:00:00,20.86,20.86,20.84,20.85,17700.0,15.7258,15.7258,15.7107,15.7183,17700.0
2011-02-04 14:10:00,20.84,20.85,20.82,20.82,11400.0,15.7107,15.7183,15.6956,15.6956,11400.0
2011-02-04 14:20:00,20.82,20.83,20.79,20.82,37100.0,15.6956,15.7032,15.673,15.6956,37100.0
2011-02-04 14:30:00,20.81,20.82,20.81,20.82,8700.0,15.6881,15.6956,15.6881,15.6956,8700.0
2011-02-04 14:40:00,20.82,20.82,20.79,20.79,36200.0,15.6956,15.6956,15.673,15.673,36200.0
2011-02-04 14:50:00,20.8,20.8,20.78,20.78,13400.0,15.6806,15.6806,15.6655,15.6655,13400.0
2011-02-04 15:00:00,20.78,20.79,20.76,20.79,36800.0,15.6655,15.673,15.6504,15.673,36800.0
2011-02-04 15:10:00,20.79,20.8,20.75,20.75,42600.0,15.673,15.6806,15.6429,15.6429,42600.0
2011-02-04 15:20:00,20.76,20.76,20.75,20.76,33300.0,15.6504,15.6504,15.6429,15.6504,33300.0
2011-02-04 15:30:00,20.75,20.76,20.73,20.74,46100.0,15.6429,15.6504,15.6278,15.6353,46100.0
2011-02-04 15:40:00,20.74,20.74,20.68,20.69,180300.0,15.6353,15.6353,15.5901,15.5976,180300.0
2011-02-04 15:50:00,20.69,20.74,20.68,20.73,184900.0,15.5976,15.6353,15.5901,15.6278,184900.0
2011-02-07 09:30:00,20.65,20.91,20.59,20.9,70500.0,15.5675,15.7635,15.5222,15.7559,70500.0
2011-02-07 09:40:00,20.9,20.99,20.89,20.95,45800.0,15.7559,15.8238,15.7484,15.7936,45800.0
2011-02-07 09:50:00,20.96,21.06,20.96,21.06,59300.0,15.8012,15.8766,15.8012,15.8766,59300.0
2011-02-07 10:00:00,21.07,21.14,21.07,21.07,63300.0,15.8841,15.9369,15.8841,15.8841,63300.0
2011-02-07 10:10:00,21.07,21.13,21.07,21.12,40000.0,15.8841,15.9293,15.8841,15.9218,40000.0
2011-02-07 10:20:00,21.12,21.15,21.01,21.01,66200.0,15.9218,15.9444,15.8389,15.8389,66200.0
2011-02-07 10:30:00,21.01,21.14,21.01,21.14,23800.0,15.8389,15.9369,15.8389,15.9369,23800.0
2011-02-07 10:40:00,21.13,21.17,21.11,21.17,36700.0,15.9293,15.9595,15.9143,15.9595,36700.0
2011-02-07 10:50:00,21.17,21.2,21.17,21.19,70400.0,15.9595,15.9821,15.9595,15.9746,70400.0
2011-02-07 11:00:00,21.2,21.25,21.18,21.25,50600.0,15.9821,16.0198,15.967,16.0198,50600.0
2011-02-07 11:10:00,21.25,21.26,21.16,21.17,47800.0,16.0198,16.0273,15.952,15.9595,47800.0
2011-02-07 11:20:00,21.17,21.22,21.16,21.2,26600.0,15.9595,15.9972,15.952,15.9821,26600.0
2011-02-07 11:30:00,21.2,21.21,21.14,21.17,40400.0,15.9821,15.9896,15.9369,15.9595,40400.0
2011-02-07 11:40:00,21.17,21.18,21.12,21.12,22400.0,15.9595,15.967,15.9218,15.9218,22400.0
2011-02-07 11:50:00,21.12,21.13,21.1,21.12,19400.0,15.9218,15.9293,15.9067,15.9218,19400.0
2011-02-07 12:00:00,21.13,21.14,21.11,21.14,21000.0,15.9293,15.9369,15.9143,15.9369,21000.0
2011-02-07 12:10:00,21.14,21.17,21.11,21.16,33900.0,15.9369,15.9595,15.9143,15.952,33900.0
2011-02-07 12:20:00,21.17,21.19,21.16,21.16,36900.0,15.9595,15.9746,15.952,15.952,36900.0
2011-02-07 12:30:00,21.17,21.17,21.14,21.14,12700.0,15.9595,15.9595,15.9369,15.9369,12700.0
2011-02-07 12:40:00,21.14,21.16,21.13,21.16,14900.0,15.9369,15.952,15.9293,15.952,14900.0
2011-02-07 12:50:00,21.16,21.17,21.14,21.15,23500.0,15.952,15.9595,15.9369,15.9444,23500.0
2011-02-07 13:00:00,21.15,21.16,21.13,21.13,23400.0,15.9444,15.952,15.9293,15.9293,23400.0
2011-02-07 13:10:00,21.14,21.15,21.13,21.15,11000.0,15.9369,15.9444,15.9293,15.9444,11000.0
2011-02-07 13:20:00,21.15,21.15,21.14,21.14,22400.0,15.9444,15.9444,15.9369,15.9369,22400.0
2011-02-07 13:30:00,21.15,21.17,21.13,21.16,55000.0,15.9444,15.9595,15.9293,15.952,55000.0
2011-02-07 13:40:00,21.16,21.18,21.15,21.16,21700.0,15.952,15.967,15.9444,15.952,21700.0
2011-02-07 13:50:00,21.17,21.18,21.16,21.17,14900.0,15.9595,15.967,15.952,15.9595,14900.0
2011-02-07 14:00:00,21.17,21.18,21.15,21.15,44100.0,15.9595,15.967,15.9444,15.9444,44100.0
2011-02-07 14:10:00,21.15,21.17,21.15,21.16,27500.0,15.9444,15.9595,15.9444,15.952,27500.0
2011-02-07 14:20:00,21.17,21.17,21.16,21.17,8400.0,15.9595,15.9595,15.952,15.9595,8400.0
2011-02-07 14:30:00,21.17,21.17,21.16,21.16,20800.0,15.9595,15.9595,15.952,15.952,20800.0
2011-02-07 14:40:00,21.16,21.18,21.16,21.18,36200.0,15.952,15.967,15.952,15.967,36200.0
2011-02-07 14:50:00,21.18,21.2,21.17,21.17,71200.0,15.967,15.9821,15.9595,15.9595,71200.0
2011-02-07 15:00:00,21.17,21.18,21.15,21.16,42300.0,15.9595,15.967,15.9444,15.952,42300.0
2011-02-07 15:10:00,21.16,21.16,21.1,21.11,71300.0,15.952,15.952,15.9067,15.9143,71300.0
2011-02-07 15:20:00,21.1,21.14,21.1,21.14,56200.0,15.9067,15.9369,15.9067,15.9369,56200.0
2011-02-07 15:30:00,21.14,21.14,21.13,21.13,27300.0,15.9369,15.9369,15.9293,15.9293,27300.0
2011-02-07 15:40:00,21.13,21.17,21.13,21.16,139700.0,15.9293,15.9595,15.9293,15.952,139700.0
2011-02-07 15:50:00,21.17,21.17,21.13,21.16,172100.0,15.9595,15.9595,15.9293,15.952,172100.0
2011-02-08 09:30:00,21.12,21.12,20.95,20.95,48200.0,15.9218,15.9218,15.7936,15.7936,48200.0
2011-02-08 09:40:00,20.97,21.05,20.95,21.04,28100.0,15.8087,15.869,15.7936,15.8615,28100.0
2011-02-08 09:50:00,21.05,21.09,21.0,21.0,20100.0,15.869,15.8992,15.8313,15.8313,20100.0
2011-02-08 10:00:00,21.01,21.06,21.0,21.02,19200.0,15.8389,15.8766,15.8313,15.8464,19200.0
2011-02-08 10:10:00,21.03,21.05,20.98,21.0,24800.0,15.854,15.869,15.8163,15.8313,24800.0
2011-02-08 10:20:00,21.0,21.05,20.98,21.02,42900.0,15.8313,15.869,15.8163,15.8464,42900.0
2011-02-08 10:30:00,21.02,21.05,20.97,20.97,30900.0,15.8464,15.869,15.8087,15.8087,30900.0
2011-02-08 10:40:00,20.97,21.0,20.97,20.98,24100.0,15.8087,15.8313,15.8087,15.8163,24100.0
2011-02-08 10:50:00,20.98,20.98,20.94,20.97,36400.0,15.8163,15.8163,15.7861,15.8087,36400.0
2011-02-08 11:00:00,20.97,20.97,20.91,20.91,139400.0,15.8087,15.8087,15.7635,15.7635,139400.0
2011-02-08 11:10:00,20.91,20.96,20.89,20.89,42700.0,15.7635,15.8012,15.7484,15.7484,42700.0
2011-02-08 11:20:00,20.9,20.9,20.88,20.89,14600.0,15.7559,15.7559,15.7409,15.7484,14600.0
2011-02-08 11:30:00,20.89,20.91,20.87,20.89,63600.0,15.7484,15.7635,15.7333,15.7484,63600.0
2011-02-08 11:40:00,20.88,20.9,20.88,20.89,25500.0,15.7409,15.7559,15.7409,15.7484,25500.0
2011-02-08 11:50:00,20.89,20.9,20.88,20.89,40500.0,15.7484,15.7559,15.7409,15.7484,40500.0
2011-02-08 12:00:00,20.89,20.9,20.88,20.88,23100.0,15.7484,15.7559,15.7409,15.7409,23100.0
2011-02-08 12:10:00,20.88,20.89,20.88,20.89,14000.0,15.7409,15.7484,15.7409,15.7484,14000.0
2011-02-08 12:20:00,20.88,20.89,20.83,20.83,78100.0,15.7409,15.7484,15.7032,15.7032,78100.0
2011-02-08 12:30:00,20.83,20.86,20.81,20.82,48200.0,15.7032,15.7258,15.6881,15.6956,48200.0
2011-02-08 12:40:00,20.82,20.83,20.78,20.82,64800.0,15.6956,15.7032,15.6655,15.6956,64800.0
2011-02-08 12:50:00,20.84,20.88,20.84,20.84,51600.0,15.7107,15.7409,15.7107,15.7107,51600.0
2011-02-08 13:00:00,20.84,20.84,20.8,20.81,28700.0,15.7107,15.7107,15.6806,15.6881,28700.0
2011-02-08 13:10:00,20.81,20.83,20.8,20.82,55400.0,15.6881,15.7032,15.6806,15.6956,55400.0
2011-02-08 13:20:00,20.83,20.85,20.82,20.84,43900.0,15.7032,15.7183,15.6956,15.7107,43900.0
2011-02-08 13:30:00,20.85,20.85,20.84,20.85,29700.0,15.7183,15.7183,15.7107,15.7183,29700.0
2011-02-08 13:40:00,20.85,20.85,20.82,20.84,69900.0,15.7183,15.7183,15.6956,15.7107,69900.0
2011-02-08 13:50:00,20.84,20.84,20.77,20.77,27800.0,15.7107,15.7107,15.6579,15.6579,27800.0
2011-02-08 14:00:00,20.78,20.8,20.77,20.79,15800.0,15.6655,15.6806,15.6579,15.673,15800.0
2011-02-08 14:10:00,20.79,20.8,20.79,20.79,16500.0,15.673,15.6806,15.673,15.673,16500.0
2011-02-08 14:20:00,20.79,20.8,20.71,20.71,95700.0,15.673,15.6806,15.6127,15.6127,95700.0
2011-02-08 14:30:00,20.72,20.79,20.71,20.78,35000.0,15.6203,15.673,15.6127,15.6655,35000.0
2011-02-08 14:40:00,20.78,20.78,20.74,20.74,53100.0,15.6655,15.6655,15.6353,15.6353,53100.0
2011-02-08 14:50:00,20.74,20.75,20.7,20.71,42800.0,15.6353,15.6429,15.6052,15.6127,42800.0
2011-02-08 15:00:00,20.7,20.72,20.7,20.7,37600.0,15.6052,15.6203,15.6052,15.6052,37600.0
2011-02-08 15:10:00,20.7,20.71,20.69,20.7,46300.0,15.6052,15.6127,15.5976,15.6052,46300.0
2011-02-08 15:20:00,20.71,20.71,20.65,20.67,94700.0,15.6127,15.6127,15.5675,15.5826,94700.0
2011-02-08 15:30:00,20.67,20.75,20.66,20.75,91600.0,15.5826,15.6429,15.575,15.6429,91600.0
2011-02-08 15:40:00,20.74,20.75,20.69,20.7,95300.0,15.6353,15.6429,15.5976,15.6052,95300.0
2011-02-08 15:50:00,20.7,20.74,20.68,20.73,200900.0,15.6052,15.6353,15.5901,15.6278,200900.0
2011-02-09 09:30:00,20.77,20.8,20.66,20.79,55000.0,15.6579,15.6806,15.575,15.673,55000.0
2011-02-09 09:40:00,20.79,20.79,20.73,20.75,40600.0,15.673,15.673,15.6278,15.6429,40600.0
2011-02-09 09:50:00,20.75,20.75,20.72,20.73,35000.0,15.6429,15.6429,15.6203,15.6278,35000.0
2011-02-09 10:00:00,20.73,20.82,20.72,20.82,28600.0,15.6278,15.6956,15.6203,15.6956,28600.0
2011-02-09 10:10:00,20.82,20.83,20.8,20.8,51500.0,15.6956,15.7032,15.6806,15.6806,51500.0
2011-02-09 10:20:00,20.81,20.84,20.8,20.8,52000.0,15.6881,15.7107,15.6806,15.6806,52000.0
2011-02-09 10:30:00,20.79,20.85,20.78,20.79,32200.0,15.673,15.7183,15.6655,15.673,32200.0
2011-02-09 10:40:00,20.79,20.82,20.78,20.82,54700.0,15.673,15.6956,15.6655,15.6956,54700.0
2011-02-09 10:50:00,20.82,20.82,20.72,20.73,54800.0,15.6956,15.6956,15.6203,15.6278,54800.0
2011-02-09 11:00:00,20.74,20.74,20.72,20.72,24500.0,15.6353,15.6353,15.6203,15.6203,24500.0
2011-02-09 11:10:00,20.73,20.78,20.72,20.76,122900.0,15.6278,15.6655,15.6203,15.6504,122900.0
2011-02-09 11:20:00,20.76,20.8,20.75,20.79,53000.0,15.6504,15.6806,15.6429,15.673,53000.0
2011-02-09 11:30:00,20.79,20.79,20.71,20.71,105000.0,15.673,15.673,15.6127,15.6127,105000.0
2011-02-09 11:40:00,20.72,20.72,20.69,20.7,26000.0,15.6203,15.6203,15.5976,15.6052,26000.0
2011-02-09 11:50:00,20.7,20.72,20.69,20.69,61000.0,15.6052,15.6203,15.5976,15.5976,61000.0
2011-02-09 12:00:00,20.68,20.69,20.64,20.64,29200.0,15.5901,15.5976,15.5599,15.5599,29200.0
2011-02-09 12:10:00,20.63,20.66,20.62,20.62,22900.0,15.5524,15.575,15.5449,15.5449,22900.0
2011-02-09 12:20:00,20.62,20.63,20.59,20.61,23900.0,15.5449,15.5524,15.5222,15.5373,23900.0
2011-02-09 12:30:00,20.61,20.61,20.58,20.58,19500.0,15.5373,15.5373,15.5147,15.5147,19500.0
2011-02-09 12:40:00,20.58,20.59,20.56,20.57,21100.0,15.5147,15.5222,15.4996,15.5072,21100.0
2011-02-09 12:50:00,20.57,20.62,20.55,20.61,80600.0,15.5072,15.5449,15.4921,15.5373,80600.0
2011-02-09 13:00:00,20.61,20.62,20.58,20.61,27000.0,15.5373,15.5449,15.5147,15.5373,27000.0
2011-02-09 13:10:00,20.61,20.61,20.6,20.61,8400.0,15.5373,15.5373,15.5298,15.5373,8400.0
2011-02-09 13:20:00,20.6,20.64,20.6,20.64,18700.0,15.5298,15.5599,15.5298,15.5599,18700.0
2011-02-09 13:30:00,20.63,20.67,20.63,20.67,18700.0,15.5524,15.5826,15.5524,15.5826,18700.0
2011-02-09 13:40:00,20.67,20.67,20.61,20.62,47900.0,15.5826,15.5826,15.5373,15.5449,47900.0
2011-02-09 13:50:00,20.62,20.67,20.6,20.66,48000.0,15.5449,15.5826,15.5298,15.575,48000.0
2011-02-09 14:00:00,20.65,20.65,20.61,20.61,30100.0,15.5675,15.5675,15.5373,15.5373,30100.0
2011-02-09 14:10:00,20.61,20.62,20.61,20.61,16700.0,15.5373,15.5449,15.5373,15.5373,16700.0
2011-02-09 14:20:00,20.61,20.63,20.59,20.63,46300.0,15.5373,15.5524,15.5222,15.5524,46300.0
2011-02-09 14:30:00,20.63,20.64,20.59,20.59,36700.0,15.5524,15.5599,15.5222,15.5222,36700.0
2011-02-09 14:40:00,20.59,20.61,20.59,20.61,24100.0,15.5222,15.5373,15.5222,15.5373,24100.0
2011-02-09 14:50:00,20.61,20.64,20.6,20.63,28800.0,15.5373,15.5599,15.5298,15.5524,28800.0
2011-02-09 15:00:00,20.64,20.67,20.63,20.66,30800.0,15.5599,15.5826,15.5524,15.575,30800.0
2011-02-09 15:10:00,20.67,20.69,20.65,20.66,53500.0,15.5826,15.5976,15.5675,15.575,53500.0
2011-02-09 15:20:00,20.66,20.71,20.65,20.71,109100.0,15.575,15.6127,15.5675,15.6127,109100.0
2011-02-09 15:30:00,20.71,20.75,20.64,20.65,101100.0,15.6127,15.6429,15.5599,15.5675,101100.0
2011-02-09 15:40:00,20.65,20.66,20.62,20.65,53100.0,15.5675,15.575,15.5449,15.5675,53100.0
2011-02-09 15:50:00,20.65,20.68,20.64,20.67,108500.0,15.5675,15.5901,15.5599,15.5826,108500.0
2011-02-10 09:30:00,20.59,20.76,20.59,20.76,31400.0,15.5222,15.6504,15.5222,15.6504,31400.0
2011-02-10 09:40:00,20.76,20.78,20.67,20.67,23900.0,15.6504,15.6655,15.5826,15.5826,23900.0
2011-02-10 09:50:00,20.68,20.69,20.66,20.67,16500.0,15.5901,15.5976,15.575,15.5826,16500.0
2011-02-10 10:00:00,20.67,20.68,20.63,20.68,19300.0,15.5826,15.5901,15.5524,15.5901,19300.0
2011-02-10 10:10:00,20.68,20.69,20.64,20.69,40600.0,15.5901,15.5976,15.5599,15.5976,40600.0
2011-02-10 10:20:00,20.68,20.68,20.64,20.65,29500.0,15.5901,15.5901,15.5599,15.5675,29500.0
2011-02-10 10:30:00,20.64,20.71,20.6,20.66,27600.0,15.5599,15.6127,15.5298,15.575,27600.0
2011-02-10 10:40:00,20.66,20.72,20.65,20.71,15500.0,15.575,15.6203,15.5675,15.6127,15500.0
2011-02-10 10:50:00,20.71,20.71,20.63,20.65,32700.0,15.6127,15.6127,15.5524,15.5675,32700.0
2011-02-10 11:00:00,20.64,20.66,20.63,20.65,86100.0,15.5599,15.575,15.5524,15.5675,86100.0
2011-02-10 11:10:00,20.65,20.68,20.64,20.67,61700.0,15.5675,15.5901,15.5599,15.5826,61700.0
2011-02-10 11:20:00,20.68,20.7,20.66,20.7,34000.0,15.5901,15.6052,15.575,15.6052,34000.0
2011-02-10 11:30:00,20.7,20.7,20.68,20.69,37800.0,15.6052,15.6052,15.5901,15.5976,37800.0
2011-02-10 11:40:00,20.69,20.72,20.68,20.71,59100.0,15.5976,15.6203,15.5901,15.6127,59100.0
2011-02-10 11:50:00,20.72,20.73,20.71,20.71,21300.0,15.6203,15.6278,15.6127,15.6127,21300.0
2011-02-10 12:00:00,20.71,20.73,20.71,20.72,9900.0,15.6127,15.6278,15.6127,15.6203,9900.0
2011-02-10 12:10:00,20.73,20.76,20.72,20.74,41500.0,15.6278,15.6504,15.6203,15.6353,41500.0
2011-02-10 12:20:00,20.75,20.76,20.75,20.75,6400.0,15.6429,15.6504,15.6429,15.6429,6400.0
2011-02-10 12:30:00,20.76,20.77,20.75,20.76,9700.0,15.6504,15.6579,15.6429,15.6504,9700.0
2011-02-10 12:40:00,20.77,20.77,20.76,20.77,9500.0,15.6579,15.6579,15.6504,15.6579,9500.0
2011-02-10 12:50:00,20.77,20.78,20.77,20.77,11600.0,15.6579,15.6655,15.6579,15.6579,11600.0
2011-02-10 13:00:00,20.78,20.79,20.77,20.79,37200.0,15.6655,15.673,15.6579,15.673,37200.0
2011-02-10 13:10:00,20.8,20.82,20.79,20.82,17700.0,15.6806,15.6956,15.673,15.6956,17700.0
2011-02-10 13:20:00,20.82,20.82,20.79,20.79,27100.0,15.6956,15.6956,15.673,15.673,27100.0
2011-02-10 13:30:00,20.8,20.86,20.8,20.85,94900.0,15.6806,15.7258,15.6806,15.7183,94900.0
2011-02-10 13:40:00,20.85,20.87,20.83,20.87,61200.0,15.7183,15.7333,15.7032,15.7333,61200.0
2011-02-10 13:50:00,20.87,20.87,20.86,20.87,9200.0,15.7333,15.7333,15.7258,15.7333,9200.0
2011-02-10 14:00:00,20.87,20.87,20.82,20.83,68200.0,15.7333,15.7333,15.6956,15.7032,68200.0
2011-02-10 14:10:00,20.82,20.86,20.82,20.85,30200.0,15.6956,15.7258,15.6956,15.7183,30200.0
2011-02-10 14:20:00,20.86,20.86,20.83,20.84,22600.0,15.7258,15.7258,15.7032,15.7107,22600.0
2011-02-10 14:30:00,20.84,20.84,20.82,20.82,25100.0,15.7107,15.7107,15.6956,15.6956,25100.0
2011-02-10 14:40:00,20.83,20.83,20.81,20.82,13000.0,15.7032,15.7032,15.6881,15.6956,13000.0
2011-02-10 14:50:00,20.82,20.82,20.77,20.79,32000.0,15.6956,15.6956,15.6579,15.673,32000.0
2011-02-10 15:00:00,20.79,20.81,20.78,20.81,35800.0,15.673,15.6881,15.6655,15.6881,35800.0
2011-02-10 15:10:00,20.8,20.82,20.8,20.82,26300.0,15.6806,15.6956,15.6806,15.6956,26300.0
2011-02-10 15:20:00,20.82,20.83,20.81,20.82,36200.0,15.6956,15.7032,15.6881,15.6956,36200.0
2011-02-10 15:30:00,20.82,20.84,20.79,20.79,65600.0,15.6956,15.7107,15.673,15.673,65600.0
2011-02-10 15:40:00,20.8,20.87,20.77,20.87,119800.0,15.6806,15.7333,15.6579,15.7333,119800.0
2011-02-10 15:50:00,20.86,20.88,20.8,20.84,229200.0,15.7258,15.7409,15.6806,15.7107,229200.0
2011-02-11 09:30:00,20.76,20.82,20.72,20.75,30300.0,15.6504,15.6956,15.6203,15.6429,30300.0
2011-02-11 09:40:00,20.76,20.83,20.61,20.61,28500.0,15.6504,15.7032,15.5373,15.5373,28500.0
2011-02-11 09:50:00,20.62,20.77,20.62,20.76,45300.0,15.5449,15.6579,15.5449,15.6504,45300.0
2011-02-11 10:00:00,20.76,20.81,20.75,20.8,26000.0,15.6504,15.6881,15.6429,15.6806,26000.0
2011-02-11 10:10:00,20.8,20.82,20.78,20.8,43800.0,15.6806,15.6956,15.6655,15.6806,43800.0
2011-02-11 10:20:00,20.8,20.86,20.8,20.85,41400.0,15.6806,15.7258,15.6806,15.7183,41400.0
2011-02-11 10:30:00,20.85,20.86,20.84,20.85,15500.0,15.7183,15.7258,15.7107,15.7183,15500.0
2011-02-11 10:40:00,20.85,20.86,20.85,20.85,12000.0,15.7183,15.7258,15.7183,15.7183,12000.0
2011-02-11 10:50:00,20.85,20.96,20.85,20.95,60700.0,15.7183,15.8012,15.7183,15.7936,60700.0
2011-02-11 11:00:00,20.96,21.0,20.92,20.98,86400.0,15.8012,15.8313,15.771,15.8163,86400.0
2011-02-11 11:10:00,20.98,20.99,20.94,20.97,49100.0,15.8163,15.8238,15.7861,15.8087,49100.0
2011-02-11 11:20:00,20.96,20.96,20.93,20.94,52300.0,15.8012,15.8012,15.7786,15.7861,52300.0
2011-02-11 11:30:00,20.93,20.97,20.92,20.93,73100.0,15.7786,15.8087,15.771,15.7786,73100.0
2011-02-11 11:40:00,20.93,20.94,20.86,20.86,68600.0,15.7786,15.7861,15.7258,15.7258,68600.0
2011-02-11 11:50:00,20.86,20.86,20.81,20.83,21800.0,15.7258,15.7258,15.6881,15.7032,21800.0
2011-02-11 12:00:00,20.83,20.85,20.82,20.82,22900.0,15.7032,15.7183,15.6956,15.6956,22900.0
2011-02-11 12:10:00,20.83,20.84,20.78,20.8,32800.0,15.7032,15.7107,15.6655,15.6806,32800.0
2011-02-11 12:20:00,20.81,20.85,20.8,20.84,37500.0,15.6881,15.7183,15.6806,15.7107,37500.0
2011-02-11 12:30:00,20.84,20.86,20.79,20.79,17300.0,15.7107,15.7258,15.673,15.673,17300.0
2011-02-11 12:40:00,20.8,20.83,20.78,20.83,31600.0,15.6806,15.7032,15.6655,15.7032,31600.0
2011-02-11 12:50:00,20.82,20.87,20.82,20.84,68300.0,15.6956,15.7333,15.6956,15.7107,68300.0
2011-02-11 13:00:00,20.83,20.84,20.76,20.76,9500.0,15.7032,15.7107,15.6504,15.6504,9500.0
2011-02-11 13:10:00,20.76,20.82,20.76,20.81,29500.0,15.6504,15.6956,15.6504,15.6881,29500.0
2011-02-11 13:20:00,20.81,20.84,20.81,20.82,25300.0,15.6881,15.7107,15.6881,15.6956,25300.0
2011-02-11 13:30:00,20.81,20.82,20.8,20.8,18100.0,15.6881,15.6956,15.6806,15.6806,18100.0
2011-02-11 13:40:00,20.8,20.81,20.8,20.8,13000.0,15.6806,15.6881,15.6806,15.6806,13000.0
2011-02-11 13:50:00,20.8,20.81,20.79,20.8,31500.0,15.6806,15.6881,15.673,15.6806,31500.0
2011-02-11 14:00:00,20.8,20.85,20.8,20.82,35000.0,15.6806,15.7183,15.6806,15.6956,35000.0
2011-02-11 14:10:00,20.81,20.82,20.79,20.81,24100.0,15.6881,15.6956,15.673,15.6881,24100.0
2011-02-11 14:20:00,20.8,20.81,20.8,20.8,20700.0,15.6806,15.6881,15.6806,15.6806,20700.0
2011-02-11 14:30:00,20.81,20.81,20.8,20.8,13100.0,15.6881,15.6881,15.6806,15.6806,13100.0
2011-02-11 14:40:00,20.8,20.85,20.8,20.85,28300.0,15.6806,15.7183,15.6806,15.7183,28300.0
2011-02-11 14:50:00,20.86,20.89,20.82,20.89,93800.0,15.7258,15.7484,15.6956,15.7484,93800.0
2011-02-11 15:00:00,20.88,20.91,20.87,20.9,63300.0,15.7409,15.7635,15.7333,15.7559,63300.0
2011-02-11 15:10:00,20.9,21.04,20.9,21.0,208000.0,15.7559,15.8615,15.7559,15.8313,208000.0
2011-02-11 15:20:00,21.0,21.04,20.94,20.95,76800.0,15.8313,15.8615,15.7861,15.7936,76800.0
2011-02-11 15:30:00,20.95,20.96,20.9,20.9,87400.0,15.7936,15.8012,15.7559,15.7559,87400.0
2011-02-11 15:40:00,20.91,20.92,20.88,20.92,85900.0,15.7635,15.771,15.7409,15.771,85900.0
2011-02-11 15:50:00,20.93,20.93,20.88,20.91,206400.0,15.7786,15.7786,15.7409,15.7635,206400.0
2011-02-14 09:30:00,20.85,20.91,20.77,20.85,21700.0,15.7183,15.7635,15.6579,15.7183,21700.0
2011-02-14 09:40:00,20.86,20.87,20.81,20.87,20800.0,15.7258,15.7333,15.6881,15.7333,20800.0
2011-02-14 09:50:00,20.86,20.86,20.75,20.75,41400.0,15.7258,15.7258,15.6429,15.6429,41400.0
2011-02-14 10:00:00,20.75,20.78,20.72,20.75,43200.0,15.6429,15.6655,15.6203,15.6429,43200.0
2011-02-14 10:10:00,20.76,20.76,20.67,20.68,57300.0,15.6504,15.6504,15.5826,15.5901,57300.0
2011-02-14 10:20:00,20.68,20.69,20.62,20.62,54100.0,15.5901,15.5976,15.5449,15.5449,54100.0
2011-02-14 10:30:00,20.62,20.77,20.62,20.72,59000.0,15.5449,15.6579,15.5449,15.6203,59000.0
2011-02-14 10:40:00,20.72,20.73,20.63,20.63,14500.0,15.6203,15.6278,15.5524,15.5524,14500.0
2011-02-14 10:50:00,20.64,20.69,20.64,20.66,44800.0,15.5599,15.5976,15.5599,15.575,44800.0
2011-02-14 11:00:00,20.66,20.66,20.63,20.64,17700.0,15.575,15.575,15.5524,15.5599,17700.0
2011-02-14 11:10:00,20.63,20.73,20.63,20.72,60200.0,15.5524,15.6278,15.5524,15.6203,60200.0
2011-02-14 11:20:00,20.72,20.73,20.69,20.7,51200.0,15.6203,15.6278,15.5976,15.6052,51200.0
2011-02-14 11:30:00,20.7,20.7,20.65,20.66,25300.0,15.6052,15.6052,15.5675,15.575,25300.0
2011-02-14 11:40:00,20.66,20.67,20.63,20.64,15900.0,15.575,15.5826,15.5524,15.5599,15900.0
2011-02-14 11:50:00,20.63,20.64,20.62,20.62,37900.0,15.5524,15.5599,15.5449,15.5449,37900.0
2011-02-14 12:00:00,20.62,20.66,20.61,20.65,83000.0,15.5449,15.575,15.5373,15.5675,83000.0
2011-02-14 12:10:00,20.65,20.66,20.61,20.62,27400.0,15.5675,15.575,15.5373,15.5449,27400.0
2011-02-14 12:20:00,20.63,20.67,20.62,20.64,13400.0,15.5524,15.5826,15.5449,15.5599,13400.0
2011-02-14 12:30:00,20.64,20.65,20.62,20.62,15000.0,15.5599,15.5675,15.5449,15.5449,15000.0
2011-02-14 12:40:00,20.62,20.67,20.62,20.67,37700.0,15.5449,15.5826,15.5449,15.5826,37700.0
2011-02-14 12:50:00,20.67,20.69,20.66,20.69,11100.0,15.5826,15.5976,15.575,15.5976,11100.0
2011-02-14 13:00:00,20.69,20.7,20.68,20.69,42600.0,15.5976,15.6052,15.5901,15.5976,42600.0
2011-02-14 13:10:00,20.69,20.75,20.69,20.75,23500.0,15.5976,15.6429,15.5976,15.6429,23500.0
2011-02-14 13:20:00,20.75,20.75,20.71,20.72,69600.0,15.6429,15.6429,15.6127,15.6203,69600.0
2011-02-14 13:30:00,20.71,20.73,20.66,20.66,88000.0,15.6127,15.6278,15.575,15.575,88000.0
2011-02-14 13:40:00,20.66,20.7,20.64,20.69,48600.0,15.575,15.6052,15.5599,15.5976,48600.0
2011-02-14 13:50:00,20.7,20.71,20.67,20.71,24200.0,15.6052,15.6127,15.5826,15.6127,24200.0
2011-02-14 14:00:00,20.71,20.71,20.65,20.65,32000.0,15.6127,15.6127,15.5675,15.5675,32000.0
2011-02-14 14:10:00,20.65,20.66,20.62,20.64,58300.0,15.5675,15.575,15.5449,15.5599,58300.0
2011-02-14 14:20:00,20.64,20.65,20.61,20.65,44600.0,15.5599,15.5675,15.5373,15.5675,44600.0
2011-02-14 14:30:00,20.64,20.65,20.59,20.6,39200.0,15.5599,15.5675,15.5222,15.5298,39200.0
2011-02-14 14:40:00,20.6,20.61,20.59,20.6,39600.0,15.5298,15.5373,15.5222,15.5298,39600.0
2011-02-14 14:50:00,20.59,20.62,20.59,20.61,71900.0,15.5222,15.5449,15.5222,15.5373,71900.0
2011-02-14 15:00:00,20.62,20.62,20.61,20.62,39300.0,15.5449,15.5449,15.5373,15.5449,39300.0
2011-02-14 15:10:00,20.62,20.62,20.61,20.61,35400.0,15.5449,15.5449,15.5373,15.5373,35400.0
2011-02-14 15:20:00,20.61,20.65,20.6,20.6,105200.0,15.5373,15.5675,15.5298,15.5298,105200.0
2011-02-14 15:30:00,20.6,20.61,20.56,20.58,81800.0,15.5298,15.5373,15.4996,15.5147,81800.0
2011-02-14 15:40:00,20.57,20.63,20.57,20.63,151000.0,15.5072,15.5524,15.5072,15.5524,151000.0
2011-02-14 15:50:00,20.63,20.64,20.6,20.63,212900.0,15.5524,15.5599,15.5298,15.5524,212900.0
2011-02-15 09:30:00,20.65,20.66,20.58,20.62,28800.0,15.5675,15.575,15.5147,15.5449,28800.0
2011-02-15 09:40:00,20.62,20.72,20.61,20.69,20200.0,15.5449,15.6203,15.5373,15.5976,20200.0
2011-02-15 09:50:00,20.7,20.77,20.7,20.73,21800.0,15.6052,15.6579,15.6052,15.6278,21800.0
2011-02-15 10:00:00,20.72,20.76,20.62,20.64,84700.0,15.6203,15.6504,15.5449,15.5599,84700.0
2011-02-15 10:10:00,20.65,20.66,20.58,20.58,48200.0,15.5675,15.575,15.5147,15.5147,48200.0
2011-02-15 10:20:00,20.59,20.61,20.58,20.6,58500.0,15.5222,15.5373,15.5147,15.5298,58500.0
2011-02-15 10:30:00,20.6,20.71,20.6,20.71,28300.0,15.5298,15.6127,15.5298,15.6127,28300.0
2011-02-15 10:40:00,20.7,20.71,20.67,20.68,37300.0,15.6052,15.6127,15.5826,15.5901,37300.0
2011-02-15 10:50:00,20.68,20.74,20.68,20.74,25100.0,15.5901,15.6353,15.5901,15.6353,25100.0
2011-02-15 11:00:00,20.74,20.81,20.73,20.81,30700.0,15.6353,15.6881,15.6278,15.6881,30700.0
2011-02-15 11:10:00,20.81,20.82,20.78,20.81,21900.0,15.6881,15.6956,15.6655,15.6881,21900.0
2011-02-15 11:20:00,20.82,20.86,20.82,20.86,27900.0,15.6956,15.7258,15.6956,15.7258,27900.0
2011-02-15 11:30:00,20.85,20.86,20.78,20.78,48700.0,15.7183,15.7258,15.6655,15.6655,48700.0
2011-02-15 11:40:00,20.79,20.79,20.73,20.77,26100.0,15.673,15.673,15.6278,15.6579,26100.0
2011-02-15 11:50:00,20.77,20.83,20.77,20.8,26100.0,15.6579,15.7032,15.6579,15.6806,26100.0
2011-02-15 12:00:00,20.8,20.8,20.74,20.78,28800.0,15.6806,15.6806,15.6353,15.6655,28800.0
2011-02-15 12:10:00,20.77,20.79,20.76,20.78,16500.0,15.6579,15.673,15.6504,15.6655,16500.0
2011-02-15 12:20:00,20.78,20.79,20.75,20.76,30500.0,15.6655,15.673,15.6429,15.6504,30500.0
2011-02-15 12:30:00,20.76,20.78,20.76,20.78,10000.0,15.6504,15.6655,15.6504,15.6655,10000.0
2011-02-15 12:40:00,20.78,20.8,20.78,20.8,7800.0,15.6655,15.6806,15.6655,15.6806,7800.0
2011-02-15 12:50:00,20.8,20.81,20.77,20.79,23000.0,15.6806,15.6881,15.6579,15.673,23000.0
2011-02-15 13:00:00,20.78,20.79,20.77,20.78,5700.0,15.6655,15.673,15.6579,15.6655,5700.0
2011-02-15 13:10:00,20.78,20.78,20.75,20.75,9800.0,15.6655,15.6655,15.6429,15.6429,9800.0
2011-02-15 13:20:00,20.75,20.78,20.75,20.78,16800.0,15.6429,15.6655,15.6429,15.6655,16800.0
2011-02-15 13:30:00,20.77,20.79,20.77,20.79,6700.0,15.6579,15.673,15.6579,15.673,6700.0
2011-02-15 13:40:00,20.78,20.8,20.78,20.8,10700.0,15.6655,15.6806,15.6655,15.6806,10700.0
2011-02-15 13:50:00,20.8,20.85,20.79,20.85,75100.0,15.6806,15.7183,15.673,15.7183,75100.0
2011-02-15 14:00:00,20.84,20.85,20.8,20.85,42800.0,15.7107,15.7183,15.6806,15.7183,42800.0
2011-02-15 14:10:00,20.85,20.87,20.84,20.86,56400.0,15.7183,15.7333,15.7107,15.7258,56400.0
2011-02-15 14:20:00,20.86,20.87,20.84,20.84,69100.0,15.7258,15.7333,15.7107,15.7107,69100.0
2011-02-15 14:30:00,20.85,20.89,20.84,20.85,135900.0,15.7183,15.7484,15.7107,15.7183,135900.0
2011-02-15 14:40:00,20.85,20.86,20.84,20.84,93000.0,15.7183,15.7258,15.7107,15.7107,93000.0
2011-02-15 14:50:00,20.85,20.85,20.84,20.84,83600.0,15.7183,15.7183,15.7107,15.7107,83600.0
2011-02-15 15:00:00,20.84,20.86,20.83,20.85,30400.0,15.7107,15.7258,15.7032,15.7183,30400.0
2011-02-15 15:10:00,20.85,20.88,20.84,20.87,47500.0,15.7183,15.7409,15.7107,15.7333,47500.0
2011-02-15 15:20:00,20.88,20.89,20.87,20.88,39400.0,15.7409,15.7484,15.7333,15.7409,39400.0
2011-02-15 15:30:00,20.89,20.91,20.87,20.9,123200.0,15.7484,15.7635,15.7333,15.7559,123200.0
2011-02-15 15:40:00,20.91,20.92,20.85,20.89,164700.0,15.7635,15.771,15.7183,15.7484,164700.0
2011-02-15 15:50:00,20.89,20.92,20.88,20.89,168700.0,15.7484,15.771,15.7409,15.7484,168700.0
2011-02-16 09:30:00,20.91,21.05,20.91,21.03,42700.0,15.7635,15.869,15.7635,15.854,42700.0
2011-02-16 09:40:00,21.03,21.06,20.97,21.02,40500.0,15.854,15.8766,15.8087,15.8464,40500.0
2011-02-16 09:50:00,21.02,21.02,20.92,20.93,24100.0,15.8464,15.8464,15.771,15.7786,24100.0
2011-02-16 10:00:00,20.93,20.93,20.87,20.87,56000.0,15.7786,15.7786,15.7333,15.7333,56000.0
2011-02-16 10:10:00,20.86,20.9,20.86,20.86,38600.0,15.7258,15.7559,15.7258,15.7258,38600.0
2011-02-16 10:20:00,20.86,20.87,20.84,20.85,20200.0,15.7258,15.7333,15.7107,15.7183,20200.0
2011-02-16 10:30:00,20.84,20.93,20.82,20.91,44200.0,15.7107,15.7786,15.6956,15.7635,44200.0
2011-02-16 10:40:00,20.91,20.92,20.88,20.88,34000.0,15.7635,15.771,15.7409,15.7409,34000.0
2011-02-16 10:50:00,20.89,20.89,20.84,20.87,39000.0,15.7484,15.7484,15.7107,15.7333,39000.0
2011-02-16 11:00:00,20.88,20.92,20.87,20.91,19300.0,15.7409,15.771,15.7333,15.7635,19300.0
2011-02-16 11:10:00,20.9,20.95,20.9,20.95,16500.0,15.7559,15.7936,15.7559,15.7936,16500.0
2011-02-16 11:20:00,20.95,20.95,20.9,20.95,61400.0,15.7936,15.7936,15.7559,15.7936,61400.0
2011-02-16 11:30:00,20.95,20.95,20.91,20.94,33000.0,15.7936,15.7936,15.7635,15.7861,33000.0
2011-02-16 11:40:00,20.94,20.98,20.94,20.97,40000.0,15.7861,15.8163,15.7861,15.8087,40000.0
2011-02-16 11:50:00,20.97,20.99,20.9,20.9,51900.0,15.8087,15.8238,15.7559,15.7559,51900.0
2011-02-16 12:00:00,20.9,20.9,20.78,20.78,28000.0,15.7559,15.7559,15.6655,15.6655,28000.0
2011-02-16 12:10:00,20.78,20.81,20.75,20.75,25300.0,15.6655,15.6881,15.6429,15.6429,25300.0
2011-02-16 12:20:00,20.76,20.78,20.74,20.74,22500.0,15.6504,15.6655,15.6353,15.6353,22500.0
2011-02-16 12:30:00,20.75,20.75,20.74,20.74,7100.0,15.6429,15.6429,15.6353,15.6353,7100.0
2011-02-16 12:40:00,20.75,20.75,20.73,20.74,29200.0,15.6429,15.6429,15.6278,15.6353,29200.0
2011-02-16 12:50:00,20.73,20.74,20.7,20.74,23200.0,15.6278,15.6353,15.6052,15.6353,23200.0
2011-02-16 13:00:00,20.74,20.74,20.7,20.73,19700.0,15.6353,15.6353,15.6052,15.6278,19700.0
2011-02-16 13:10:00,20.73,20.76,20.73,20.75,15500.0,15.6278,15.6504,15.6278,15.6429,15500.0
2011-02-16 13:20:00,20.75,20.75,20.73,20.73,13300.0,15.6429,15.6429,15.6278,15.6278,13300.0
2011-02-16 13:30:00,20.72,20.73,20.7,20.7,13900.0,15.6203,15.6278,15.6052,15.6052,13900.0
2011-02-16 13:40:00,20.71,20.71,20.69,20.7,18600.0,15.6127,15.6127,15.5976,15.6052,18600.0
2011-02-16 13:50:00,20.71,20.72,20.71,20.72,13800.0,15.6127,15.6203,15.6127,15.6203,13800.0
2011-02-16 14:00:00,20.72,20.72,20.67,20.69,30700.0,15.6203,15.6203,15.5826,15.5976,30700.0
2011-02-16 14:10:00,20.69,20.7,20.66,20.66,19100.0,15.5976,15.6052,15.575,15.575,19100.0
2011-02-16 14:20:00,20.67,20.67,20.63,20.64,29000.0,15.5826,15.5826,15.5524,15.5599,29000.0
2011-02-16 14:30:00,20.63,20.71,20.63,20.71,80800.0,15.5524,15.6127,15.5524,15.6127,80800.0
2011-02-16 14:40:00,20.71,20.77,20.7,20.75,48500.0,15.6127,15.6579,15.6052,15.6429,48500.0
2011-02-16 14:50:00,20.74,20.75,20.72,20.72,23700.0,15.6353,15.6429,15.6203,15.6203,23700.0
2011-02-16 15:00:00,20.72,20.75,20.7,20.72,35800.0,15.6203,15.6429,15.6052,15.6203,35800.0
2011-02-16 15:10:00,20.72,20.74,20.71,20.73,27500.0,15.6203,15.6353,15.6127,15.6278,27500.0
2011-02-16 15:20:00,20.73,20.75,20.73,20.74,21300.0,15.6278,15.6429,15.6278,15.6353,21300.0
2011-02-16 15:30:00,20.75,20.75,20.72,20.72,35900.0,15.6429,15.6429,15.6203,15.6203,35900.0
2011-02-16 15:40:00,20.72,20.75,20.7,20.75,53500.0,15.6203,15.6429,15.6052,15.6429,53500.0
2011-02-16 15:50:00,20.74,20.75,20.74,20.74,106200.0,15.6353,15.6429,15.6353,15.6353,106200.0
2011-02-17 09:30:00,20.72,20.8,20.66,20.74,37300.0,15.6203,15.6806,15.575,15.6353,37300.0
2011-02-17 09:40:00,20.73,20.82,20.72,20.77,35600.0,15.6278,15.6956,15.6203,15.6579,35600.0
2011-02-17 09:50:00,20.77,20.79,20.73,20.74,19000.0,15.6579,15.673,15.6278,15.6353,19000.0
2011-02-17 10:00:00,20.75,20.85,20.75,20.79,36100.0,15.6429,15.7183,15.6429,15.673,36100.0
2011-02-17 10:10:00,20.79,20.83,20.75,20.77,31000.0,15.673,15.7032,15.6429,15.6579,31000.0
2011-02-17 10:20:00,20.77,20.83,20.77,20.82,19700.0,15.6579,15.7032,15.6579,15.6956,19700.0
2011-02-17 10:30:00,20.83,20.83,20.8,20.81,27800.0,15.7032,15.7032,15.6806,15.6881,27800.0
2011-02-17 10:40:00,20.82,20.84,20.79,20.82,85000.0,15.6956,15.7107,15.673,15.6956,85000.0
2011-02-17 10:50:00,20.82,20.84,20.81,20.83,15600.0,15.6956,15.7107,15.6881,15.7032,15600.0
2011-02-17 11:00:00,20.83,20.83,20.78,20.79,26900.0,15.7032,15.7032,15.6655,15.673,26900.0
2011-02-17 11:10:00,20.79,20.82,20.79,20.81,46500.0,15.673,15.6956,15.673,15.6881,46500.0
2011-02-17 11:20:00,20.81,20.83,20.81,20.83,15600.0,15.6881,15.7032,15.6881,15.7032,15600.0
2011-02-17 11:30:00,20.83,20.89,20.83,20.89,49100.0,15.7032,15.7484,15.7032,15.7484,49100.0
2011-02-17 11:40:00,20.88,20.92,20.83,20.84,41200.0,15.7409,15.771,15.7032,15.7107,41200.0
2011-02-17 11:50:00,20.83,20.86,20.82,20.83,43900.0,15.7032,15.7258,15.6956,15.7032,43900.0
2011-02-17 12:00:00,20.83,20.84,20.81,20.81,17400.0,15.7032,15.7107,15.6881,15.6881,17400.0
2011-02-17 12:10:00,20.82,20.82,20.78,20.78,12700.0,15.6956,15.6956,15.6655,15.6655,12700.0
2011-02-17 12:20:00,20.79,20.81,20.77,20.8,63600.0,15.673,15.6881,15.6579,15.6806,63600.0
2011-02-17 12:30:00,20.81,20.81,20.76,20.77,51300.0,15.6881,15.6881,15.6504,15.6579,51300.0
2011-02-17 12:40:00,20.78,20.79,20.76,20.79,33400.0,15.6655,15.673,15.6504,15.673,33400.0
2011-02-17 12:50:00,20.79,20.83,20.78,20.83,52500.0,15.673,15.7032,15.6655,15.7032,52500.0
2011-02-17 13:00:00,20.83,20.87,20.81,20.85,26900.0,15.7032,15.7333,15.6881,15.7183,26900.0
2011-02-17 13:10:00,20.85,20.91,20.84,20.91,24500.0,15.7183,15.7635,15.7107,15.7635,24500.0
2011-02-17 13:20:00,20.91,20.91,20.84,20.86,32900.0,15.7635,15.7635,15.7107,15.7258,32900.0
2011-02-17 13:30:00,20.86,20.87,20.85,20.85,24900.0,15.7258,15.7333,15.7183,15.7183,24900.0
2011-02-17 13:40:00,20.84,20.88,20.84,20.87,25100.0,15.7107,15.7409,15.7107,15.7333,25100.0
2011-02-17 13:50:00,20.86,20.91,20.85,20.87,41000.0,15.7258,15.7635,15.7183,15.7333,41000.0
2011-02-17 14:00:00,20.88,20.88,20.82,20.83,20100.0,15.7409,15.7409,15.6956,15.7032,20100.0
2011-02-17 14:10:00,20.83,20.85,20.81,20.85,18900.0,15.7032,15.7183,15.6881,15.7183,18900.0
2011-02-17 14:20:00,20.85,20.85,20.77,20.78,19100.0,15.7183,15.7183,15.6579,15.6655,19100.0
2011-02-17 14:30:00,20.77,20.79,20.74,20.74,53500.0,15.6579,15.673,15.6353,15.6353,53500.0
2011-02-17 14:40:00,20.74,20.79,20.74,20.78,148500.0,15.6353,15.673,15.6353,15.6655,148500.0
2011-02-17 14:50:00,20.78,20.81,20.76,20.81,103700.0,15.6655,15.6881,15.6504,15.6881,103700.0
2011-02-17 15:00:00,20.82,20.82,20.79,20.8,29700.0,15.6956,15.6956,15.673,15.6806,29700.0
2011-02-17 15:10:00,20.8,20.9,20.8,20.89,85700.0,15.6806,15.7559,15.6806,15.7484,85700.0
2011-02-17 15:20:00,20.89,20.92,20.86,20.86,63300.0,15.7484,15.771,15.7258,15.7258,63300.0
2011-02-17 15:30:00,20.86,20.88,20.82,20.87,65000.0,15.7258,15.7409,15.6956,15.7333,65000.0
2011-02-17 15:40:00,20.86,20.87,20.83,20.85,40200.0,15.7258,15.7333,15.7032,15.7183,40200.0
2011-02-17 15:50:00,20.84,20.85,20.82,20.82,123200.0,15.7107,15.7183,15.6956,15.6956,123200.0
2011-02-18 09:30:00,20.84,20.86,20.77,20.82,200300.0,15.7107,15.7258,15.6579,15.6956,200300.0
2011-02-18 09:40:00,20.82,20.83,20.78,20.82,14900.0,15.6956,15.7032,15.6655,15.6956,14900.0
2011-02-18 09:50:00,20.81,20.87,20.8,20.85,50600.0,15.6881,15.7333,15.6806,15.7183,50600.0
2011-02-18 10:00:00,20.85,20.87,20.81,20.83,23600.0,15.7183,15.7333,15.6881,15.7032,23600.0
2011-02-18 10:10:00,20.84,20.87,20.82,20.86,50300.0,15.7107,15.7333,15.6956,15.7258,50300.0
2011-02-18 10:20:00,20.86,20.95,20.85,20.94,66200.0,15.7258,15.7936,15.7183,15.7861,66200.0
2011-02-18 10:30:00,20.95,20.95,20.86,20.87,58000.0,15.7936,15.7936,15.7258,15.7333,58000.0
2011-02-18 10:40:00,20.88,20.9,20.87,20.9,31500.0,15.7409,15.7559,15.7333,15.7559,31500.0
2011-02-18 10:50:00,20.9,20.9,20.86,20.87,36800.0,15.7559,15.7559,15.7258,15.7333,36800.0
2011-02-18 11:00:00,20.86,20.88,20.86,20.88,54000.0,15.7258,15.7409,15.7258,15.7409,54000.0
2011-02-18 11:10:00,20.88,20.88,20.87,20.88,38300.0,15.7409,15.7409,15.7333,15.7409,38300.0
2011-02-18 11:20:00,20.87,20.98,20.87,20.97,91900.0,15.7333,15.8163,15.7333,15.8087,91900.0
2011-02-18 11:30:00,20.97,20.98,20.96,20.96,37300.0,15.8087,15.8163,15.8012,15.8012,37300.0
2011-02-18 11:40:00,20.97,20.97,20.95,20.95,41400.0,15.8087,15.8087,15.7936,15.7936,41400.0
2011-02-18 11:50:00,20.95,20.96,20.91,20.93,47200.0,15.7936,15.8012,15.7635,15.7786,47200.0
2011-02-18 12:00:00,20.94,20.98,20.94,20.96,34100.0,15.7861,15.8163,15.7861,15.8012,34100.0
2011-02-18 12:10:00,20.97,20.98,20.96,20.96,25200.0,15.8087,15.8163,15.8012,15.8012,25200.0
2011-02-18 12:20:00,20.97,20.97,20.96,20.96,22500.0,15.8087,15.8087,15.8012,15.8012,22500.0
2011-02-18 12:30:00,20.96,20.98,20.96,20.97,18400.0,15.8012,15.8163,15.8012,15.8087,18400.0
2011-02-18 12:40:00,20.98,21.0,20.97,20.98,39800.0,15.8163,15.8313,15.8087,15.8163,39800.0
2011-02-18 12:50:00,20.97,21.06,20.97,21.01,65500.0,15.8087,15.8766,15.8087,15.8389,65500.0
2011-02-18 13:00:00,21.02,21.03,21.0,21.03,26600.0,15.8464,15.854,15.8313,15.854,26600.0
2011-02-18 13:10:00,21.03,21.05,21.02,21.02,37100.0,15.854,15.869,15.8464,15.8464,37100.0
2011-02-18 13:20:00,21.03,21.04,21.01,21.04,29700.0,15.854,15.8615,15.8389,15.8615,29700.0
2011-02-18 13:30:00,21.03,21.04,21.02,21.04,33500.0,15.854,15.8615,15.8464,15.8615,33500.0
2011-02-18 13:40:00,21.04,21.06,21.03,21.04,28100.0,15.8615,15.8766,15.854,15.8615,28100.0
2011-02-18 13:50:00,21.05,21.05,21.02,21.03,45800.0,15.869,15.869,15.8464,15.854,45800.0
2011-02-18 14:00:00,21.02,21.04,21.0,21.04,52600.0,15.8464,15.8615,15.8313,15.8615,52600.0
2011-02-18 14:10:00,21.04,21.04,21.01,21.04,64100.0,15.8615,15.8615,15.8389,15.8615,64100.0
2011-02-18 14:20:00,21.04,21.04,21.03,21.04,37400.0,15.8615,15.8615,15.854,15.8615,37400.0
2011-02-18 14:30:00,21.03,21.04,21.03,21.03,33700.0,15.854,15.8615,15.854,15.854,33700.0
2011-02-18 14:40:00,21.04,21.05,21.03,21.05,54200.0,15.8615,15.869,15.854,15.869,54200.0
2011-02-18 14:50:00,21.05,21.05,21.01,21.04,64300.0,15.869,15.869,15.8389,15.8615,64300.0
2011-02-18 15:00:00,21.04,21.05,21.04,21.05,39600.0,15.8615,15.869,15.8615,15.869,39600.0
2011-02-18 15:10:00,21.04,21.06,20.97,20.97,73500.0,15.8615,15.8766,15.8087,15.8087,73500.0
2011-02-18 15:20:00,20.97,21.02,20.96,20.99,74000.0,15.8087,15.8464,15.8012,15.8238,74000.0
2011-02-18 15:30:00,21.0,21.0,20.91,20.92,157400.0,15.8313,15.8313,15.7635,15.771,157400.0
2011-02-18 15:40:00,20.92,20.99,20.91,20.94,141100.0,15.771,15.8238,15.7635,15.7861,141100.0
2011-02-18 15:50:00,20.94,20.95,20.87,20.87,301100.0,15.7861,15.7936,15.7333,15.7333,301100.0
2011-02-22 09:30:00,20.53,20.54,20.17,20.18,221100.0,15.477,15.4846,15.2056,15.2132,221100.0
2011-02-22 09:40:00,20.18,20.3,20.1,20.17,181000.0,15.2132,15.3036,15.1528,15.2056,181000.0
2011-02-22 09:50:00,20.16,20.28,20.1,20.28,133500.0,15.1981,15.2885,15.1528,15.2885,133500.0
2011-02-22 10:00:00,20.27,20.52,20.23,20.48,162600.0,15.281,15.4695,15.2509,15.4393,162600.0
2011-02-22 10:10:00,20.46,20.47,20.32,20.45,76500.0,15.4242,15.4318,15.3187,15.4167,76500.0
2011-02-22 10:20:00,20.44,20.48,20.44,20.48,201600.0,15.4092,15.4393,15.4092,15.4393,201600.0
2011-02-22 10:30:00,20.48,20.67,20.45,20.65,178600.0,15.4393,15.5826,15.4167,15.5675,178600.0
2011-02-22 10:40:00,20.66,20.7,20.47,20.55,224400.0,15.575,15.6052,15.4318,15.4921,224400.0
2011-02-22 10:50:00,20.55,20.65,20.54,20.58,57000.0,15.4921,15.5675,15.4846,15.5147,57000.0
2011-02-22 11:00:00,20.57,20.58,20.46,20.51,69800.0,15.5072,15.5147,15.4242,15.4619,69800.0
2011-02-22 11:10:00,20.51,20.56,20.48,20.52,81600.0,15.4619,15.4996,15.4393,15.4695,81600.0
2011-02-22 11:20:00,20.52,20.63,20.46,20.61,145200.0,15.4695,15.5524,15.4242,15.5373,145200.0
2011-02-22 11:30:00,20.6,20.61,20.49,20.5,151300.0,15.5298,15.5373,15.4469,15.4544,151300.0
2011-02-22 11:40:00,20.5,20.5,20.41,20.41,81400.0,15.4544,15.4544,15.3865,15.3865,81400.0
2011-02-22 11:50:00,20.41,20.42,20.35,20.41,82300.0,15.3865,15.3941,15.3413,15.3865,82300.0
2011-02-22 12:00:00,20.4,20.42,20.35,20.39,51700.0,15.379,15.3941,15.3413,15.3715,51700.0
2011-02-22 12:10:00,20.39,20.45,20.37,20.41,39900.0,15.3715,15.4167,15.3564,15.3865,39900.0
2011-02-22 12:20:00,20.42,20.42,20.36,20.36,38300.0,15.3941,15.3941,15.3489,15.3489,38300.0
2011-02-22 12:30:00,20.37,20.37,20.25,20.25,52000.0,15.3564,15.3564,15.2659,15.2659,52000.0
2011-02-22 12:40:00,20.25,20.26,20.17,20.18,121700.0,15.2659,15.2735,15.2056,15.2132,121700.0
2011-02-22 12:50:00,20.18,20.22,20.15,20.2,78600.0,15.2132,15.2433,15.1905,15.2282,78600.0
2011-02-22 13:00:00,20.2,20.2,20.09,20.1,158500.0,15.2282,15.2282,15.1453,15.1528,158500.0
2011-02-22 13:10:00,20.1,20.12,20.02,20.05,137700.0,15.1528,15.1679,15.0925,15.1152,137700.0
2011-02-22 13:20:00,20.05,20.05,19.98,20.01,86000.0,15.1152,15.1152,15.0624,15.085,86000.0
2011-02-22 13:30:00,20.02,20.05,20.0,20.02,48600.0,15.0925,15.1152,15.0775,15.0925,48600.0
2011-02-22 13:40:00,20.02,20.03,19.99,20.01,49000.0,15.0925,15.1001,15.0699,15.085,49000.0
2011-02-22 13:50:00,20.01,20.14,20.0,20.12,118500.0,15.085,15.183,15.0775,15.1679,118500.0
2011-02-22 14:00:00,20.12,20.21,20.09,20.19,219400.0,15.1679,15.2358,15.1453,15.2207,219400.0
2011-02-22 14:10:00,20.19,20.19,20.14,20.14,50400.0,15.2207,15.2207,15.183,15.183,50400.0
2011-02-22 14:20:00,20.13,20.13,20.05,20.05,62100.0,15.1755,15.1755,15.1152,15.1152,62100.0
2011-02-22 14:30:00,20.06,20.1,20.03,20.05,100500.0,15.1227,15.1528,15.1001,15.1152,100500.0
2011-02-22 14:40:00,20.03,20.12,20.03,20.08,193500.0,15.1001,15.1679,15.1001,15.1378,193500.0
2011-02-22 14:50:00,20.08,20.08,20.01,20.02,80400.0,15.1378,15.1378,15.085,15.0925,80400.0
2011-02-22 15:00:00,20.02,20.09,20.0,20.01,193000.0,15.0925,15.1453,15.0775,15.085,193000.0
2011-02-22 15:10:00,20.02,20.08,20.01,20.05,115900.0,15.0925,15.1378,15.085,15.1152,115900.0
2011-02-22 15:20:00,20.05,20.06,20.0,20.0,107700.0,15.1152,15.1227,15.0775,15.0775,107700.0
2011-02-22 15:30:00,20.01,20.02,19.9,19.92,244800.0,15.085,15.0925,15.0021,15.0172,244800.0
2011-02-22 15:40:00,19.92,20.01,19.91,19.98,363900.0,15.0172,15.085,15.0096,15.0624,363900.0
2011-02-22 15:50:00,19.97,19.99,19.93,19.99,394700.0,15.0548,15.0699,15.0247,15.0699,394700.0
2011-02-23 09:30:00,20.0,20.1,19.96,19.97,113100.0,15.0775,15.1528,15.0473,15.0548,113100.0
2011-02-23 09:40:00,19.97,19.98,19.79,19.89,95300.0,15.0548,15.0624,14.9191,14.9945,95300.0
2011-02-23 09:50:00,19.89,19.97,19.89,19.89,74300.0,14.9945,15.0548,14.9945,14.9945,74300.0
2011-02-23 10:00:00,19.9,19.94,19.88,19.92,75600.0,15.0021,15.0322,14.987,15.0172,75600.0
2011-02-23 10:10:00,19.93,20.06,19.89,20.04,58700.0,15.0247,15.1227,14.9945,15.1076,58700.0
2011-02-23 10:20:00,20.05,20.2,20.04,20.17,86600.0,15.1152,15.2282,15.1076,15.2056,86600.0
2011-02-23 10:30:00,20.16,20.2,20.03,20.04,69800.0,15.1981,15.2282,15.1001,15.1076,69800.0
2011-02-23 10:40:00,20.03,20.06,20.0,20.03,49400.0,15.1001,15.1227,15.0775,15.1001,49400.0
2011-02-23 10:50:00,20.04,20.19,20.03,20.19,69200.0,15.1076,15.2207,15.1001,15.2207,69200.0
2011-02-23 11:00:00,20.19,20.25,20.17,20.23,60600.0,15.2207,15.2659,15.2056,15.2509,60600.0
2011-02-23 11:10:00,20.24,20.26,20.22,20.22,60000.0,15.2584,15.2735,15.2433,15.2433,60000.0
2011-02-23 11:20:00,20.23,20.24,20.13,20.14,62500.0,15.2509,15.2584,15.1755,15.183,62500.0
2011-02-23 11:30:00,20.14,20.14,20.05,20.1,76800.0,15.183,15.183,15.1152,15.1528,76800.0
2011-02-23 11:40:00,20.1,20.16,20.06,20.15,52000.0,15.1528,15.1981,15.1227,15.1905,52000.0
2011-02-23 11:50:00,20.16,20.2,20.12,20.16,46100.0,15.1981,15.2282,15.1679,15.1981,46100.0
2011-02-23 12:00:00,20.17,20.18,20.05,20.05,61700.0,15.2056,15.2132,15.1152,15.1152,61700.0
2011-02-23 12:10:00,20.06,20.06,20.01,20.03,118600.0,15.1227,15.1227,15.085,15.1001,118600.0
2011-02-23 12:20:00,20.02,20.05,19.97,19.97,94200.0,15.0925,15.1152,15.0548,15.0548,94200.0
2011-02-23 12:30:00,19.98,20.02,19.96,20.01,51300.0,15.0624,15.0925,15.0473,15.085,51300.0
2011-02-23 12:40:00,20.01,20.01,19.92,19.93,69600.0,15.085,15.085,15.0172,15.0247,69600.0
2011-02-23 12:50:00,19.93,20.0,19.93,20.0,58500.0,15.0247,15.0775,15.0247,15.0775,58500.0
2011-02-23 13:00:00,20.0,20.0,19.91,19.92,66900.0,15.0775,15.0775,15.0096,15.0172,66900.0
2011-02-23 13:10:00,19.93,19.94,19.9,19.92,39800.0,15.0247,15.0322,15.0021,15.0172,39800.0
2011-02-23 13:20:00,19.92,20.02,19.92,19.95,63600.0,15.0172,15.0925,15.0172,15.0398,63600.0
2011-02-23 13:30:00,19.95,19.96,19.9,19.94,40900.0,15.0398,15.0473,15.0021,15.0322,40900.0
2011-02-23 13:40:00,19.94,19.95,19.86,19.86,126700.0,15.0322,15.0398,14.9719,14.9719,126700.0
2011-02-23 13:50:00,19.87,19.9,19.85,19.86,125900.0,14.9795,15.0021,14.9644,14.9719,125900.0
2011-02-23 14:00:00,19.86,19.89,19.85,19.86,45000.0,14.9719,14.9945,14.9644,14.9719,45000.0
2011-02-23 14:10:00,19.87,19.9,19.85,19.9,62500.0,14.9795,15.0021,14.9644,15.0021,62500.0
2011-02-23 14:20:00,19.9,19.9,19.82,19.82,46400.0,15.0021,15.0021,14.9418,14.9418,46400.0
2011-02-23 14:30:00,19.82,19.91,19.82,19.91,84800.0,14.9418,15.0096,14.9418,15.0096,84800.0
2011-02-23 14:40:00,19.91,19.91,19.86,19.87,65400.0,15.0096,15.0096,14.9719,14.9795,65400.0
2011-02-23 14:50:00,19.87,19.92,19.87,19.91,55100.0,14.9795,15.0172,14.9795,15.0096,55100.0
2011-02-23 15:00:00,19.91,19.96,19.9,19.92,162400.0,15.0096,15.0473,15.0021,15.0172,162400.0
2011-02-23 15:10:00,19.92,19.93,19.82,19.85,98500.0,15.0172,15.0247,14.9418,14.9644,98500.0
2011-02-23 15:20:00,19.85,19.91,19.84,19.84,86300.0,14.9644,15.0096,14.9568,14.9568,86300.0
2011-02-23 15:30:00,19.84,19.85,19.79,19.8,80800.0,14.9568,14.9644,14.9191,14.9267,80800.0
2011-02-23 15:40:00,19.79,19.82,19.75,19.79,210800.0,14.9191,14.9418,14.889,14.9191,210800.0
2011-02-23 15:50:00,19.79,19.85,19.78,19.81,376100.0,14.9191,14.9644,14.9116,14.9342,376100.0
2011-02-24 09:30:00,19.84,19.87,19.73,19.79,132200.0,14.9568,14.9795,14.8739,14.9191,132200.0
2011-02-24 09:40:00,19.78,19.82,19.71,19.71,67500.0,14.9116,14.9418,14.8588,14.8588,67500.0
2011-02-24 09:50:00,19.71,19.78,19.7,19.77,60000.0,14.8588,14.9116,14.8513,14.9041,60000.0
2011-02-24 10:00:00,19.77,19.77,19.65,19.76,134600.0,14.9041,14.9041,14.8136,14.8965,134600.0
2011-02-24 10:10:00,19.75,19.76,19.68,19.7,69200.0,14.889,14.8965,14.8362,14.8513,69200.0
2011-02-24 10:20:00,19.7,19.73,19.68,19.69,75500.0,14.8513,14.8739,14.8362,14.8438,75500.0
2011-02-24 10:30:00,19.68,19.69,19.6,19.61,50800.0,14.8362,14.8438,14.7759,14.7835,50800.0
2011-02-24 10:40:00,19.6,19.71,19.6,19.71,67700.0,14.7759,14.8588,14.7759,14.8588,67700.0
2011-02-24 10:50:00,19.71,19.72,19.62,19.63,41200.0,14.8588,14.8664,14.791,14.7985,41200.0
2011-02-24 11:00:00,19.62,19.64,19.55,19.56,88400.0,14.791,14.8061,14.7382,14.7458,88400.0
2011-02-24 11:10:00,19.55,19.59,19.42,19.44,281300.0,14.7382,14.7684,14.6402,14.6553,281300.0
2011-02-24 11:20:00,19.44,19.52,19.38,19.52,79800.0,14.6553,14.7156,14.6101,14.7156,79800.0
2011-02-24 11:30:00,19.52,19.52,19.49,19.49,133000.0,14.7156,14.7156,14.693,14.693,133000.0
2011-02-24 11:40:00,19.49,19.53,19.49,19.5,125300.0,14.693,14.7231,14.693,14.7005,125300.0
2011-02-24 11:50:00,19.5,19.52,19.46,19.48,116600.0,14.7005,14.7156,14.6704,14.6854,116600.0
2011-02-24 12:00:00,19.48,19.5,19.38,19.39,81000.0,14.6854,14.7005,14.6101,14.6176,81000.0
2011-02-24 12:10:00,19.39,19.46,19.39,19.46,49100.0,14.6176,14.6704,14.6176,14.6704,49100.0
2011-02-24 12:20:00,19.45,19.46,19.38,19.39,80200.0,14.6628,14.6704,14.6101,14.6176,80200.0
2011-02-24 12:30:00,19.38,19.39,19.3,19.3,112300.0,14.6101,14.6176,14.5498,14.5498,112300.0
2011-02-24 12:40:00,19.3,19.33,19.28,19.29,85500.0,14.5498,14.5724,14.5347,14.5422,85500.0
2011-02-24 12:50:00,19.29,19.32,19.28,19.29,65400.0,14.5422,14.5648,14.5347,14.5422,65400.0
2011-02-24 13:00:00,19.29,19.38,19.28,19.3,99800.0,14.5422,14.6101,14.5347,14.5498,99800.0
2011-02-24 13:10:00,19.29,19.3,19.28,19.29,63500.0,14.5422,14.5498,14.5347,14.5422,63500.0
2011-02-24 13:20:00,19.28,19.3,19.27,19.29,82800.0,14.5347,14.5498,14.5271,14.5422,82800.0
2011-02-24 13:30:00,19.29,19.32,19.29,19.3,72900.0,14.5422,14.5648,14.5422,14.5498,72900.0
2011-02-24 13:40:00,19.3,19.31,19.26,19.27,109000.0,14.5498,14.5573,14.5196,14.5271,109000.0
2011-02-24 13:50:00,19.28,19.28,19.26,19.26,43900.0,14.5347,14.5347,14.5196,14.5196,43900.0
2011-02-24 14:00:00,19.26,19.28,19.22,19.26,66800.0,14.5196,14.5347,14.4894,14.5196,66800.0
2011-02-24 14:10:00,19.26,19.36,19.26,19.36,184700.0,14.5196,14.595,14.5196,14.595,184700.0
2011-02-24 14:20:00,19.36,19.48,19.33,19.46,214100.0,14.595,14.6854,14.5724,14.6704,214100.0
2011-02-24 14:30:00,19.45,19.5,19.42,19.48,107000.0,14.6628,14.7005,14.6402,14.6854,107000.0
2011-02-24 14:40:00,19.49,19.49,19.38,19.38,76800.0,14.693,14.693,14.6101,14.6101,76800.0
2011-02-24 14:50:00,19.39,19.39,19.33,19.35,118100.0,14.6176,14.6176,14.5724,14.5874,118100.0
2011-02-24 15:00:00,19.36,19.37,19.3,19.33,154500.0,14.595,14.6025,14.5498,14.5724,154500.0
2011-02-24 15:10:00,19.32,19.34,19.29,19.31,191200.0,14.5648,14.5799,14.5422,14.5573,191200.0
2011-02-24 15:20:00,19.3,19.34,19.29,19.3,194400.0,14.5498,14.5799,14.5422,14.5498,194400.0
2011-02-24 15:30:00,19.3,19.32,19.29,19.31,142700.0,14.5498,14.5648,14.5422,14.5573,142700.0
2011-02-24 15:40:00,19.3,19.32,19.3,19.31,226700.0,14.5498,14.5648,14.5498,14.5573,226700.0
2011-02-24 15:50:00,19.31,19.33,19.3,19.32,337700.0,14.5573,14.5724,14.5498,14.5648,337700.0
2011-02-25 09:30:00,19.38,19.51,19.37,19.5,60400.0,14.6101,14.7081,14.6025,14.7005,60400.0
2011-02-25 09:40:00,19.49,19.52,19.43,19.51,44800.0,14.693,14.7156,14.6478,14.7081,44800.0
2011-02-25 09:50:00,19.52,19.65,19.51,19.6,67600.0,14.7156,14.8136,14.7081,14.7759,67600.0
2011-02-25 10:00:00,19.6,19.67,19.6,19.63,54200.0,14.7759,14.8287,14.7759,14.7985,54200.0
2011-02-25 10:10:00,19.63,19.63,19.56,19.58,89800.0,14.7985,14.7985,14.7458,14.7608,89800.0
2011-02-25 10:20:00,19.57,19.61,19.54,19.61,90500.0,14.7533,14.7835,14.7307,14.7835,90500.0
2011-02-25 10:30:00,19.61,19.7,19.58,19.69,63000.0,14.7835,14.8513,14.7608,14.8438,63000.0
2011-02-25 10:40:00,19.7,19.7,19.61,19.61,44300.0,14.8513,14.8513,14.7835,14.7835,44300.0
2011-02-25 10:50:00,19.61,19.64,19.6,19.64,117300.0,14.7835,14.8061,14.7759,14.8061,117300.0
2011-02-25 11:00:00,19.63,19.66,19.62,19.66,50400.0,14.7985,14.8211,14.791,14.8211,50400.0
2011-02-25 11:10:00,19.66,19.7,19.65,19.68,48300.0,14.8211,14.8513,14.8136,14.8362,48300.0
2011-02-25 11:20:00,19.69,19.7,19.65,19.66,44700.0,14.8438,14.8513,14.8136,14.8211,44700.0
2011-02-25 11:30:00,19.66,19.69,19.64,19.64,34500.0,14.8211,14.8438,14.8061,14.8061,34500.0
2011-02-25 11:40:00,19.64,19.65,19.61,19.61,25900.0,14.8061,14.8136,14.7835,14.7835,25900.0
2011-02-25 11:50:00,19.61,19.65,19.6,19.64,36300.0,14.7835,14.8136,14.7759,14.8061,36300.0
2011-02-25 12:00:00,19.64,19.65,19.63,19.63,28400.0,14.8061,14.8136,14.7985,14.7985,28400.0
2011-02-25 12:10:00,19.63,19.63,19.61,19.62,19700.0,14.7985,14.7985,14.7835,14.791,19700.0
2011-02-25 12:20:00,19.61,19.62,19.6,19.6,15100.0,14.7835,14.791,14.7759,14.7759,15100.0
2011-02-25 12:30:00,19.59,19.59,19.55,19.57,40200.0,14.7684,14.7684,14.7382,14.7533,40200.0
2011-02-25 12:40:00,19.56,19.56,19.52,19.52,26900.0,14.7458,14.7458,14.7156,14.7156,26900.0
2011-02-25 12:50:00,19.52,19.53,19.51,19.52,21900.0,14.7156,14.7231,14.7081,14.7156,21900.0
2011-02-25 13:00:00,19.52,19.54,19.5,19.53,30500.0,14.7156,14.7307,14.7005,14.7231,30500.0
2011-02-25 13:10:00,19.53,19.63,19.53,19.62,98800.0,14.7231,14.7985,14.7231,14.791,98800.0
2011-02-25 13:20:00,19.61,19.62,19.6,19.6,22300.0,14.7835,14.791,14.7759,14.7759,22300.0
2011-02-25 13:30:00,19.61,19.62,19.6,19.62,38800.0,14.7835,14.791,14.7759,14.791,38800.0
2011-02-25 13:40:00,19.62,19.62,19.58,19.58,41000.0,14.791,14.791,14.7608,14.7608,41000.0
2011-02-25 13:50:00,19.58,19.58,19.53,19.53,29100.0,14.7608,14.7608,14.7231,14.7231,29100.0
2011-02-25 14:00:00,19.53,19.58,19.53,19.58,65000.0,14.7231,14.7608,14.7231,14.7608,65000.0
2011-02-25 14:10:00,19.58,19.59,19.56,19.57,34300.0,14.7608,14.7684,14.7458,14.7533,34300.0
2011-02-25 14:20:00,19.58,19.61,19.57,19.59,42000.0,14.7608,14.7835,14.7533,14.7684,42000.0
2011-02-25 14:30:00,19.59,19.61,19.59,19.6,47600.0,14.7684,14.7835,14.7684,14.7759,47600.0
2011-02-25 14:40:00,19.59,19.59,19.55,19.56,52000.0,14.7684,14.7684,14.7382,14.7458,52000.0
2011-02-25 14:50:00,19.56,19.57,19.52,19.54,66600.0,14.7458,14.7533,14.7156,14.7307,66600.0
2011-02-25 15:00:00,19.54,19.59,19.54,19.59,79000.0,14.7307,14.7684,14.7307,14.7684,79000.0
2011-02-25 15:10:00,19.59,19.6,19.56,19.58,87600.0,14.7684,14.7759,14.7458,14.7608,87600.0
2011-02-25 15:20:00,19.58,19.59,19.56,19.56,54200.0,14.7608,14.7684,14.7458,14.7458,54200.0
2011-02-25 15:30:00,19.56,19.57,19.52,19.53,77500.0,14.7458,14.7533,14.7156,14.7231,77500.0
2011-02-25 15:40:00,19.52,19.58,19.51,19.56,97200.0,14.7156,14.7608,14.7081,14.7458,97200.0
2011-02-25 15:50:00,19.57,19.57,19.54,19.55,145600.0,14.7533,14.7533,14.7307,14.7382,145600.0
2011-02-28 09:30:00,19.63,19.76,19.62,19.66,57000.0,14.7985,14.8965,14.791,14.8211,57000.0
2011-02-28 09:40:00,19.66,19.76,19.61,19.61,50300.0,14.8211,14.8965,14.7835,14.7835,50300.0
2011-02-28 09:50:00,19.61,19.65,19.57,19.57,55500.0,14.7835,14.8136,14.7533,14.7533,55500.0
2011-02-28 10:00:00,19.57,19.62,19.55,19.62,42800.0,14.7533,14.791,14.7382,14.791,42800.0
2011-02-28 10:10:00,19.61,19.72,19.61,19.72,170800.0,14.7835,14.8664,14.7835,14.8664,170800.0
2011-02-28 10:20:00,19.72,19.81,19.72,19.8,56300.0,14.8664,14.9342,14.8664,14.9267,56300.0
2011-02-28 10:30:00,19.79,19.96,19.78,19.92,136400.0,14.9191,15.0473,14.9116,15.0172,136400.0
2011-02-28 10:40:00,19.93,19.96,19.82,19.96,187600.0,15.0247,15.0473,14.9418,15.0473,187600.0
2011-02-28 10:50:00,19.95,20.0,19.91,19.93,125700.0,15.0398,15.0775,15.0096,15.0247,125700.0
2011-02-28 11:00:00,19.93,19.93,19.87,19.87,84700.0,15.0247,15.0247,14.9795,14.9795,84700.0
2011-02-28 11:10:00,19.87,19.89,19.8,19.82,39600.0,14.9795,14.9945,14.9267,14.9418,39600.0
2011-02-28 11:20:00,19.82,19.9,19.82,19.86,77300.0,14.9418,15.0021,14.9418,14.9719,77300.0
2011-02-28 11:30:00,19.86,19.9,19.85,19.89,93300.0,14.9719,15.0021,14.9644,14.9945,93300.0
2011-02-28 11:40:00,19.89,19.95,19.89,19.93,84900.0,14.9945,15.0398,14.9945,15.0247,84900.0
2011-02-28 11:50:00,19.93,19.93,19.88,19.92,72100.0,15.0247,15.0247,14.987,15.0172,72100.0
2011-02-28 12:00:00,19.92,19.94,19.87,19.93,72300.0,15.0172,15.0322,14.9795,15.0247,72300.0
2011-02-28 12:10:00,19.93,19.95,19.92,19.94,33700.0,15.0247,15.0398,15.0172,15.0322,33700.0
2011-02-28 12:20:00,19.94,19.95,19.93,19.94,34700.0,15.0322,15.0398,15.0247,15.0322,34700.0
2011-02-28 12:30:00,19.95,19.95,19.94,19.94,29100.0,15.0398,15.0398,15.0322,15.0322,29100.0
2011-02-28 12:40:00,19.95,19.98,19.94,19.98,46900.0,15.0398,15.0624,15.0322,15.0624,46900.0
2011-02-28 12:50:00,19.98,19.98,19.94,19.98,77500.0,15.0624,15.0624,15.0322,15.0624,77500.0
2011-02-28 13:00:00,19.98,20.03,19.98,20.03,68000.0,15.0624,15.1001,15.0624,15.1001,68000.0
2011-02-28 13:10:00,20.03,20.05,19.99,19.99,78800.0,15.1001,15.1152,15.0699,15.0699,78800.0
2011-02-28 13:20:00,20.0,20.0,19.93,19.94,73400.0,15.0775,15.0775,15.0247,15.0322,73400.0
2011-02-28 13:30:00,19.94,19.96,19.9,19.9,140200.0,15.0322,15.0473,15.0021,15.0021,140200.0
2011-02-28 13:40:00,19.91,19.91,19.86,19.89,109500.0,15.0096,15.0096,14.9719,14.9945,109500.0
2011-02-28 13:50:00,19.89,19.92,19.87,19.92,51900.0,14.9945,15.0172,14.9795,15.0172,51900.0
2011-02-28 14:00:00,19.92,19.93,19.89,19.89,109900.0,15.0172,15.0247,14.9945,14.9945,109900.0
2011-02-28 14:10:00,19.88,19.94,19.88,19.93,58100.0,14.987,15.0322,14.987,15.0247,58100.0
2011-02-28 14:20:00,19.94,19.98,19.93,19.97,40100.0,15.0322,15.0624,15.0247,15.0548,40100.0
2011-02-28 14:30:00,19.97,19.99,19.92,19.93,58800.0,15.0548,15.0699,15.0172,15.0247,58800.0
2011-02-28 14:40:00,19.92,19.96,19.91,19.96,100200.0,15.0172,15.0473,15.0096,15.0473,100200.0
2011-02-28 14:50:00,19.95,19.99,19.95,19.98,33300.0,15.0398,15.0699,15.0398,15.0624,33300.0
2011-02-28 15:00:00,19.99,20.0,19.98,19.99,62600.0,15.0699,15.0775,15.0624,15.0699,62600.0
2011-02-28 15:10:00,19.99,19.99,19.92,19.93,105700.0,15.0699,15.0699,15.0172,15.0247,105700.0
2011-02-28 15:20:00,19.93,19.97,19.92,19.92,128500.0,15.0247,15.0548,15.0172,15.0172,128500.0
2011-02-28 15:30:00,19.92,19.95,19.91,19.94,132400.0,15.0172,15.0398,15.0096,15.0322,132400.0
2011-02-28 15:40:00,19.94,19.95,19.91,19.93,193700.0,15.0322,15.0398,15.0096,15.0247,193700.0
2011-02-28 15:50:00,19.94,19.98,19.93,19.97,304600.0,15.0322,15.0624,15.0247,15.0548,304600.0
2011-03-01 09:30:00,20.02,20.19,20.02,20.11,55000.0,15.0925,15.2207,15.0925,15.1604,55000.0
2011-03-01 09:40:00,20.11,20.12,20.05,20.09,45700.0,15.1604,15.1679,15.1152,15.1453,45700.0
2011-03-01 09:50:00,20.07,20.14,19.98,19.99,91300.0,15.1302,15.183,15.0624,15.0699,91300.0
2011-03-01 10:00:00,19.98,20.0,19.93,19.94,82100.0,15.0624,15.0775,15.0247,15.0322,82100.0
2011-03-01 10:10:00,19.94,19.95,19.84,19.89,79200.0,15.0322,15.0398,14.9568,14.9945,79200.0
2011-03-01 10:20:00,19.89,19.97,19.86,19.94,38300.0,14.9945,15.0548,14.9719,15.0322,38300.0
2011-03-01 10:30:00,19.94,19.94,19.88,19.9,45700.0,15.0322,15.0322,14.987,15.0021,45700.0
2011-03-01 10:40:00,19.91,19.99,19.9,19.94,60600.0,15.0096,15.0699,15.0021,15.0322,60600.0
2011-03-01 10:50:00,19.95,20.0,19.92,20.0,28400.0,15.0398,15.0775,15.0172,15.0775,28400.0
2011-03-01 11:00:00,20.01,20.03,19.97,19.97,52600.0,15.085,15.1001,15.0548,15.0548,52600.0
2011-03-01 11:10:00,19.97,19.97,19.91,19.97,34800.0,15.0548,15.0548,15.0096,15.0548,34800.0
2011-03-01 11:20:00,19.97,19.98,19.9,19.9,27900.0,15.0548,15.0624,15.0021,15.0021,27900.0
2011-03-01 11:30:00,19.9,19.97,19.9,19.92,34900.0,15.0021,15.0548,15.0021,15.0172,34900.0
2011-03-01 11:40:00,19.91,19.91,19.84,19.84,34200.0,15.0096,15.0096,14.9568,14.9568,34200.0
2011-03-01 11:50:00,19.84,19.87,19.8,19.83,34700.0,14.9568,14.9795,14.9267,14.9493,34700.0
2011-03-01 12:00:00,19.83,19.9,19.82,19.88,43500.0,14.9493,15.0021,14.9418,14.987,43500.0
2011-03-01 12:10:00,19.88,19.9,19.86,19.89,23300.0,14.987,15.0021,14.9719,14.9945,23300.0
2011-03-01 12:20:00,19.9,19.9,19.82,19.88,50700.0,15.0021,15.0021,14.9418,14.987,50700.0
2011-03-01 12:30:00,19.88,19.91,19.87,19.91,31500.0,14.987,15.0096,14.9795,15.0096,31500.0
2011-03-01 12:40:00,19.91,19.91,19.86,19.86,27900.0,15.0096,15.0096,14.9719,14.9719,27900.0
2011-03-01 12:50:00,19.87,19.89,19.79,19.81,48300.0,14.9795,14.9945,14.9191,14.9342,48300.0
2011-03-01 13:00:00,19.8,19.84,19.77,19.78,59400.0,14.9267,14.9568,14.9041,14.9116,59400.0
2011-03-01 13:10:00,19.78,19.84,19.77,19.77,28800.0,14.9116,14.9568,14.9041,14.9041,28800.0
2011-03-01 13:20:00,19.77,19.77,19.7,19.71,36700.0,14.9041,14.9041,14.8513,14.8588,36700.0
2011-03-01 13:30:00,19.71,19.78,19.69,19.73,31500.0,14.8588,14.9116,14.8438,14.8739,31500.0
2011-03-01 13:40:00,19.73,19.75,19.66,19.66,31000.0,14.8739,14.889,14.8211,14.8211,31000.0
2011-03-01 13:50:00,19.66,19.69,19.66,19.66,26600.0,14.8211,14.8438,14.8211,14.8211,26600.0
2011-03-01 14:00:00,19.66,19.66,19.57,19.61,62200.0,14.8211,14.8211,14.7533,14.7835,62200.0
2011-03-01 14:10:00,19.61,19.65,19.57,19.65,37100.0,14.7835,14.8136,14.7533,14.8136,37100.0
2011-03-01 14:20:00,19.64,19.65,19.59,19.6,48100.0,14.8061,14.8136,14.7684,14.7759,48100.0
2011-03-01 14:30:00,19.6,19.62,19.59,19.61,35500.0,14.7759,14.791,14.7684,14.7835,35500.0
2011-03-01 14:40:00,19.61,19.61,19.56,19.58,67100.0,14.7835,14.7835,14.7458,14.7608,67100.0
2011-03-01 14:50:00,19.57,19.61,19.51,19.52,56500.0,14.7533,14.7835,14.7081,14.7156,56500.0
2011-03-01 15:00:00,19.52,19.6,19.52,19.58,56000.0,14.7156,14.7759,14.7156,14.7608,56000.0
2011-03-01 15:10:00,19.58,19.61,19.57,19.61,80000.0,14.7608,14.7835,14.7533,14.7835,80000.0
2011-03-01 15:20:00,19.61,19.62,19.56,19.58,53700.0,14.7835,14.791,14.7458,14.7608,53700.0
2011-03-01 15:30:00,19.57,19.6,19.55,19.59,54600.0,14.7533,14.7759,14.7382,14.7684,54600.0
2011-03-01 15:40:00,19.59,19.61,19.53,19.54,108700.0,14.7684,14.7835,14.7231,14.7307,108700.0
2011-03-01 15:50:00,19.54,19.55,19.5,19.51,294100.0,14.7307,14.7382,14.7005,14.7081,294100.0
2011-03-02 09:30:00,19.53,19.64,19.51,19.61,54300.0,14.7231,14.8061,14.7081,14.7835,54300.0
2011-03-02 09:40:00,19.62,19.64,19.46,19.49,73900.0,14.791,14.8061,14.6704,14.693,73900.0
2011-03-02 09:50:00,19.48,19.58,19.48,19.54,59400.0,14.6854,14.7608,14.6854,14.7307,59400.0
2011-03-02 10:00:00,19.54,19.59,19.5,19.5,36500.0,14.7307,14.7684,14.7005,14.7005,36500.0
2011-03-02 10:10:00,19.5,19.59,19.48,19.58,40300.0,14.7005,14.7684,14.6854,14.7608,40300.0
2011-03-02 10:20:00,19.58,19.61,19.52,19.52,20600.0,14.7608,14.7835,14.7156,14.7156,20600.0
2011-03-02 10:30:00,19.52,19.64,19.52,19.64,32700.0,14.7156,14.8061,14.7156,14.8061,32700.0
2011-03-02 10:40:00,19.64,19.64,19.54,19.55,35400.0,14.8061,14.8061,14.7307,14.7382,35400.0
2011-03-02 10:50:00,19.54,19.54,19.48,19.48,30000.0,14.7307,14.7307,14.6854,14.6854,30000.0
2011-03-02 11:00:00,19.48,19.54,19.47,19.52,36100.0,14.6854,14.7307,14.6779,14.7156,36100.0
2011-03-02 11:10:00,19.51,19.57,19.51,19.54,25200.0,14.7081,14.7533,14.7081,14.7307,25200.0
2011-03-02 11:20:00,19.54,19.56,19.52,19.52,31000.0,14.7307,14.7458,14.7156,14.7156,31000.0
2011-03-02 11:30:00,19.52,19.52,19.41,19.42,55600.0,14.7156,14.7156,14.6327,14.6402,55600.0
2011-03-02 11:40:00,19.41,19.42,19.35,19.39,64200.0,14.6327,14.6402,14.5874,14.6176,64200.0
2011-03-02 11:50:00,19.39,19.45,19.39,19.41,34400.0,14.6176,14.6628,14.6176,14.6327,34400.0
2011-03-02 12:00:00,19.4,19.44,19.38,19.43,24500.0,14.6251,14.6553,14.6101,14.6478,24500.0
2011-03-02 12:10:00,19.43,19.47,19.4,19.44,27000.0,14.6478,14.6779,14.6251,14.6553,27000.0
2011-03-02 12:20:00,19.44,19.46,19.42,19.43,21600.0,14.6553,14.6704,14.6402,14.6478,21600.0
2011-03-02 12:30:00,19.43,19.43,19.4,19.42,36300.0,14.6478,14.6478,14.6251,14.6402,36300.0
2011-03-02 12:40:00,19.42,19.43,19.4,19.42,24200.0,14.6402,14.6478,14.6251,14.6402,24200.0
2011-03-02 12:50:00,19.41,19.42,19.38,19.39,25500.0,14.6327,14.6402,14.6101,14.6176,25500.0
2011-03-02 13:00:00,19.39,19.44,19.39,19.43,27700.0,14.6176,14.6553,14.6176,14.6478,27700.0
2011-03-02 13:10:00,19.43,19.43,19.38,19.41,33300.0,14.6478,14.6478,14.6101,14.6327,33300.0
2011-03-02 13:20:00,19.41,19.42,19.41,19.42,23200.0,14.6327,14.6402,14.6327,14.6402,23200.0
2011-03-02 13:30:00,19.42,19.42,19.38,19.38,60600.0,14.6402,14.6402,14.6101,14.6101,60600.0
2011-03-02 13:40:00,19.39,19.4,19.36,19.39,58000.0,14.6176,14.6251,14.595,14.6176,58000.0
2011-03-02 13:50:00,19.39,19.44,19.39,19.41,48300.0,14.6176,14.6553,14.6176,14.6327,48300.0
2011-03-02 14:00:00,19.4,19.43,19.36,19.41,37100.0,14.6251,14.6478,14.595,14.6327,37100.0
2011-03-02 14:10:00,19.41,19.46,19.41,19.43,29500.0,14.6327,14.6704,14.6327,14.6478,29500.0
2011-03-02 14:20:00,19.42,19.45,19.39,19.39,42500.0,14.6402,14.6628,14.6176,14.6176,42500.0
2011-03-02 14:30:00,19.39,19.44,19.37,19.42,53200.0,14.6176,14.6553,14.6025,14.6402,53200.0
2011-03-02 14:40:00,19.42,19.43,19.39,19.4,54000.0,14.6402,14.6478,14.6176,14.6251,54000.0
2011-03-02 14:50:00,19.41,19.44,19.36,19.36,73200.0,14.6327,14.6553,14.595,14.595,73200.0
2011-03-02 15:00:00,19.36,19.4,19.36,19.39,58900.0,14.595,14.6251,14.595,14.6176,58900.0
2011-03-02 15:10:00,19.4,19.4,19.35,19.36,61500.0,14.6251,14.6251,14.5874,14.595,61500.0
2011-03-02 15:20:00,19.36,19.39,19.36,19.38,69700.0,14.595,14.6176,14.595,14.6101,69700.0
2011-03-02 15:30:00,19.37,19.38,19.33,19.36,103300.0,14.6025,14.6101,14.5724,14.595,103300.0
2011-03-02 15:40:00,19.37,19.37,19.3,19.33,188100.0,14.6025,14.6025,14.5498,14.5724,188100.0
2011-03-02 15:50:00,19.33,19.36,19.31,19.35,217500.0,14.5724,14.595,14.5573,14.5874,217500.0
2011-03-03 09:30:00,19.53,19.68,19.46,19.64,53700.0,14.7231,14.8362,14.6704,14.8061,53700.0
2011-03-03 09:40:00,19.64,19.76,19.62,19.7,59300.0,14.8061,14.8965,14.791,14.8513,59300.0
2011-03-03 09:50:00,19.7,19.7,19.59,19.59,21700.0,14.8513,14.8513,14.7684,14.7684,21700.0
2011-03-03 10:00:00,19.6,19.6,19.52,19.52,38100.0,14.7759,14.7759,14.7156,14.7156,38100.0
2011-03-03 10:10:00,19.52,19.57,19.48,19.56,48200.0,14.7156,14.7533,14.6854,14.7458,48200.0
2011-03-03 10:20:00,19.55,19.56,19.45,19.45,48100.0,14.7382,14.7458,14.6628,14.6628,48100.0
2011-03-03 10:30:00,19.43,19.46,19.4,19.43,66000.0,14.6478,14.6704,14.6251,14.6478,66000.0
2011-03-03 10:40:00,19.44,19.5,19.35,19.41,87400.0,14.6553,14.7005,14.5874,14.6327,87400.0
2011-03-03 10:50:00,19.41,19.45,19.39,19.43,23700.0,14.6327,14.6628,14.6176,14.6478,23700.0
2011-03-03 11:00:00,19.43,19.47,19.4,19.44,30800.0,14.6478,14.6779,14.6251,14.6553,30800.0
2011-03-03 11:10:00,19.43,19.45,19.4,19.43,23500.0,14.6478,14.6628,14.6251,14.6478,23500.0
2011-03-03 11:20:00,19.43,19.46,19.41,19.46,20900.0,14.6478,14.6704,14.6327,14.6704,20900.0
2011-03-03 11:30:00,19.46,19.47,19.42,19.44,36600.0,14.6704,14.6779,14.6402,14.6553,36600.0
2011-03-03 11:40:00,19.44,19.45,19.39,19.4,31500.0,14.6553,14.6628,14.6176,14.6251,31500.0
2011-03-03 11:50:00,19.4,19.43,19.38,19.41,42500.0,14.6251,14.6478,14.6101,14.6327,42500.0
2011-03-03 12:00:00,19.41,19.42,19.36,19.36,50400.0,14.6327,14.6402,14.595,14.595,50400.0
2011-03-03 12:10:00,19.36,19.37,19.34,19.35,34600.0,14.595,14.6025,14.5799,14.5874,34600.0
2011-03-03 12:20:00,19.36,19.39,19.35,19.39,46300.0,14.595,14.6176,14.5874,14.6176,46300.0
2011-03-03 12:30:00,19.39,19.41,19.36,19.38,42500.0,14.6176,14.6327,14.595,14.6101,42500.0
2011-03-03 12:40:00,19.38,19.39,19.34,19.35,31400.0,14.6101,14.6176,14.5799,14.5874,31400.0
2011-03-03 12:50:00,19.34,19.43,19.34,19.41,64100.0,14.5799,14.6478,14.5799,14.6327,64100.0
2011-03-03 13:00:00,19.41,19.43,19.4,19.4,28000.0,14.6327,14.6478,14.6251,14.6251,28000.0
2011-03-03 13:10:00,19.4,19.41,19.36,19.39,47100.0,14.6251,14.6327,14.595,14.6176,47100.0
2011-03-03 13:20:00,19.38,19.39,19.35,19.35,23700.0,14.6101,14.6176,14.5874,14.5874,23700.0
2011-03-03 13:30:00,19.35,19.37,19.33,19.36,36700.0,14.5874,14.6025,14.5724,14.595,36700.0
2011-03-03 13:40:00,19.36,19.39,19.36,19.38,31100.0,14.595,14.6176,14.595,14.6101,31100.0
2011-03-03 13:50:00,19.38,19.4,19.36,19.36,44400.0,14.6101,14.6251,14.595,14.595,44400.0
2011-03-03 14:00:00,19.36,19.38,19.35,19.38,28100.0,14.595,14.6101,14.5874,14.6101,28100.0
2011-03-03 14:10:00,19.38,19.42,19.36,19.36,45600.0,14.6101,14.6402,14.595,14.595,45600.0
2011-03-03 14:20:00,19.36,19.37,19.3,19.34,70400.0,14.595,14.6025,14.5498,14.5799,70400.0
2011-03-03 14:30:00,19.34,19.38,19.32,19.36,58300.0,14.5799,14.6101,14.5648,14.595,58300.0
2011-03-03 14:40:00,19.36,19.37,19.34,19.36,33700.0,14.595,14.6025,14.5799,14.595,33700.0
2011-03-03 14:50:00,19.36,19.39,19.35,19.38,39100.0,14.595,14.6176,14.5874,14.6101,39100.0
2011-03-03 15:00:00,19.38,19.41,19.37,19.4,53000.0,14.6101,14.6327,14.6025,14.6251,53000.0
2011-03-03 15:10:00,19.4,19.41,19.37,19.37,58900.0,14.6251,14.6327,14.6025,14.6025,58900.0
2011-03-03 15:20:00,19.38,19.38,19.35,19.35,50700.0,14.6101,14.6101,14.5874,14.5874,50700.0
2011-03-03 15:30:00,19.35,19.43,19.35,19.43,159100.0,14.5874,14.6478,14.5874,14.6478,159100.0
2011-03-03 15:40:00,19.43,19.48,19.42,19.48,126200.0,14.6478,14.6854,14.6402,14.6854,126200.0
2011-03-03 15:50:00,19.47,19.49,19.43,19.44,168500.0,14.6779,14.693,14.6478,14.6553,168500.0
2011-03-04 09:30:00,19.46,19.5,19.35,19.48,44200.0,14.6704,14.7005,14.5874,14.6854,44200.0
2011-03-04 09:40:00,19.48,19.6,19.48,19.57,52500.0,14.6854,14.7759,14.6854,14.7533,52500.0
2011-03-04 09:50:00,19.58,19.58,19.52,19.53,31700.0,14.7608,14.7608,14.7156,14.7231,31700.0
2011-03-04 10:00:00,19.53,19.57,19.34,19.34,64100.0,14.7231,14.7533,14.5799,14.5799,64100.0
2011-03-04 10:10:00,19.34,19.44,19.34,19.41,53600.0,14.5799,14.6553,14.5799,14.6327,53600.0
2011-03-04 10:20:00,19.42,19.47,19.36,19.42,45400.0,14.6402,14.6779,14.595,14.6402,45400.0
2011-03-04 10:30:00,19.41,19.44,19.39,19.39,35600.0,14.6327,14.6553,14.6176,14.6176,35600.0
2011-03-04 10:40:00,19.4,19.42,19.31,19.31,40100.0,14.6251,14.6402,14.5573,14.5573,40100.0
2011-03-04 10:50:00,19.32,19.34,19.27,19.28,58800.0,14.5648,14.5799,14.5271,14.5347,58800.0
2011-03-04 11:00:00,19.28,19.32,19.28,19.3,31000.0,14.5347,14.5648,14.5347,14.5498,31000.0
2011-03-04 11:10:00,19.29,19.35,19.28,19.35,59300.0,14.5422,14.5874,14.5347,14.5874,59300.0
2011-03-04 11:20:00,19.35,19.35,19.28,19.29,65400.0,14.5874,14.5874,14.5347,14.5422,65400.0
2011-03-04 11:30:00,19.3,19.38,19.29,19.37,115400.0,14.5498,14.6101,14.5422,14.6025,115400.0
2011-03-04 11:40:00,19.38,19.4,19.35,19.38,29400.0,14.6101,14.6251,14.5874,14.6101,29400.0
2011-03-04 11:50:00,19.38,19.39,19.34,19.34,37100.0,14.6101,14.6176,14.5799,14.5799,37100.0
2011-03-04 12:00:00,19.34,19.38,19.34,19.34,40900.0,14.5799,14.6101,14.5799,14.5799,40900.0
2011-03-04 12:10:00,19.33,19.35,19.29,19.32,41300.0,14.5724,14.5874,14.5422,14.5648,41300.0
2011-03-04 12:20:00,19.31,19.34,19.28,19.3,33500.0,14.5573,14.5799,14.5347,14.5498,33500.0
2011-03-04 12:30:00,19.3,19.3,19.26,19.28,50000.0,14.5498,14.5498,14.5196,14.5347,50000.0
2011-03-04 12:40:00,19.28,19.29,19.27,19.28,23100.0,14.5347,14.5422,14.5271,14.5347,23100.0
2011-03-04 12:50:00,19.28,19.3,19.26,19.3,27100.0,14.5347,14.5498,14.5196,14.5498,27100.0
2011-03-04 13:00:00,19.29,19.31,19.27,19.29,39500.0,14.5422,14.5573,14.5271,14.5422,39500.0
2011-03-04 13:10:00,19.28,19.29,19.24,19.24,55000.0,14.5347,14.5422,14.5045,14.5045,55000.0
2011-03-04 13:20:00,19.24,19.3,19.24,19.28,35600.0,14.5045,14.5498,14.5045,14.5347,35600.0
2011-03-04 13:30:00,19.28,19.33,19.28,19.33,29200.0,14.5347,14.5724,14.5347,14.5724,29200.0
2011-03-04 13:40:00,19.33,19.34,19.28,19.28,42300.0,14.5724,14.5799,14.5347,14.5347,42300.0
2011-03-04 13:50:00,19.29,19.31,19.25,19.3,45000.0,14.5422,14.5573,14.5121,14.5498,45000.0
2011-03-04 14:00:00,19.3,19.3,19.22,19.23,58900.0,14.5498,14.5498,14.4894,14.497,58900.0
2011-03-04 14:10:00,19.23,19.27,19.22,19.23,32900.0,14.497,14.5271,14.4894,14.497,32900.0
2011-03-04 14:20:00,19.23,19.28,19.23,19.27,42600.0,14.497,14.5347,14.497,14.5271,42600.0
2011-03-04 14:30:00,19.27,19.29,19.26,19.27,37600.0,14.5271,14.5422,14.5196,14.5271,37600.0
2011-03-04 14:40:00,19.27,19.28,19.25,19.26,71300.0,14.5271,14.5347,14.5121,14.5196,71300.0
2011-03-04 14:50:00,19.26,19.32,19.25,19.32,46900.0,14.5196,14.5648,14.5121,14.5648,46900.0
2011-03-04 15:00:00,19.32,19.33,19.28,19.29,62700.0,14.5648,14.5724,14.5347,14.5422,62700.0
2011-03-04 15:10:00,19.28,19.32,19.25,19.26,72400.0,14.5347,14.5648,14.5121,14.5196,72400.0
2011-03-04 15:20:00,19.27,19.27,19.21,19.24,83600.0,14.5271,14.5271,14.4819,14.5045,83600.0
2011-03-04 15:30:00,19.25,19.29,19.2,19.28,126000.0,14.5121,14.5422,14.4744,14.5347,126000.0
2011-03-04 15:40:00,19.27,19.36,19.26,19.34,188100.0,14.5271,14.595,14.5196,14.5799,188100.0
2011-03-04 15:50:00,19.34,19.4,19.33,19.4,231200.0,14.5799,14.6251,14.5724,14.6251,231200.0
2011-03-07 09:30:00,19.38,19.57,19.38,19.55,58700.0,14.6101,14.7533,14.6101,14.7382,58700.0
2011-03-07 09:40:00,19.56,19.63,19.46,19.47,78900.0,14.7458,14.7985,14.6704,14.6779,78900.0
2011-03-07 09:50:00,19.48,19.5,19.45,19.5,57500.0,14.6854,14.7005,14.6628,14.7005,57500.0
2011-03-07 10:00:00,19.5,19.54,19.44,19.52,86800.0,14.7005,14.7307,14.6553,14.7156,86800.0
2011-03-07 10:10:00,19.52,19.52,19.45,19.5,44000.0,14.7156,14.7156,14.6628,14.7005,44000.0
2011-03-07 10:20:00,19.51,19.59,19.49,19.53,48400.0,14.7081,14.7684,14.693,14.7231,48400.0
2011-03-07 10:30:00,19.53,19.56,19.49,19.49,36100.0,14.7231,14.7458,14.693,14.693,36100.0
2011-03-07 10:40:00,19.49,19.51,19.43,19.48,36900.0,14.693,14.7081,14.6478,14.6854,36900.0
2011-03-07 10:50:00,19.49,19.5,19.41,19.46,30800.0,14.693,14.7005,14.6327,14.6704,30800.0
2011-03-07 11:00:00,19.45,19.48,19.42,19.47,42800.0,14.6628,14.6854,14.6402,14.6779,42800.0
2011-03-07 11:10:00,19.47,19.47,19.4,19.43,42400.0,14.6779,14.6779,14.6251,14.6478,42400.0
2011-03-07 11:20:00,19.42,19.43,19.38,19.4,21400.0,14.6402,14.6478,14.6101,14.6251,21400.0
2011-03-07 11:30:00,19.39,19.47,19.39,19.45,34900.0,14.6176,14.6779,14.6176,14.6628,34900.0
2011-03-07 11:40:00,19.45,19.47,19.39,19.39,20800.0,14.6628,14.6779,14.6176,14.6176,20800.0
2011-03-07 11:50:00,19.39,19.42,19.37,19.38,18900.0,14.6176,14.6402,14.6025,14.6101,18900.0
2011-03-07 12:00:00,19.38,19.41,19.36,19.4,18700.0,14.6101,14.6327,14.595,14.6251,18700.0
2011-03-07 12:10:00,19.4,19.4,19.32,19.32,32900.0,14.6251,14.6251,14.5648,14.5648,32900.0
2011-03-07 12:20:00,19.32,19.37,19.32,19.33,26000.0,14.5648,14.6025,14.5648,14.5724,26000.0
2011-03-07 12:30:00,19.33,19.37,19.32,19.34,46700.0,14.5724,14.6025,14.5648,14.5799,46700.0
2011-03-07 12:40:00,19.34,19.34,19.31,19.31,22900.0,14.5799,14.5799,14.5573,14.5573,22900.0
2011-03-07 12:50:00,19.3,19.31,19.21,19.22,91500.0,14.5498,14.5573,14.4819,14.4894,91500.0
2011-03-07 13:00:00,19.23,19.26,19.21,19.26,55900.0,14.497,14.5196,14.4819,14.5196,55900.0
2011-03-07 13:10:00,19.25,19.27,19.25,19.26,46000.0,14.5121,14.5271,14.5121,14.5196,46000.0
2011-03-07 13:20:00,19.25,19.28,19.25,19.25,46700.0,14.5121,14.5347,14.5121,14.5121,46700.0
2011-03-07 13:30:00,19.25,19.26,19.25,19.25,39800.0,14.5121,14.5196,14.5121,14.5121,39800.0
2011-03-07 13:40:00,19.25,19.28,19.23,19.26,53600.0,14.5121,14.5347,14.497,14.5196,53600.0
2011-03-07 13:50:00,19.26,19.26,19.16,19.16,52800.0,14.5196,14.5196,14.4442,14.4442,52800.0
2011-03-07 14:00:00,19.17,19.21,19.15,19.17,41500.0,14.4517,14.4819,14.4367,14.4517,41500.0
2011-03-07 14:10:00,19.18,19.23,19.13,19.23,61600.0,14.4593,14.497,14.4216,14.497,61600.0
2011-03-07 14:20:00,19.23,19.25,19.18,19.2,68700.0,14.497,14.5121,14.4593,14.4744,68700.0
2011-03-07 14:30:00,19.2,19.21,19.15,19.18,35700.0,14.4744,14.4819,14.4367,14.4593,35700.0
2011-03-07 14:40:00,19.18,19.23,19.18,19.21,42400.0,14.4593,14.497,14.4593,14.4819,42400.0
2011-03-07 14:50:00,19.21,19.22,19.19,19.21,28300.0,14.4819,14.4894,14.4668,14.4819,28300.0
2011-03-07 15:00:00,19.19,19.21,19.16,19.21,27200.0,14.4668,14.4819,14.4442,14.4819,27200.0
2011-03-07 15:10:00,19.21,19.25,19.21,19.22,36000.0,14.4819,14.5121,14.4819,14.4894,36000.0
2011-03-07 15:20:00,19.21,19.24,19.18,19.22,50700.0,14.4819,14.5045,14.4593,14.4894,50700.0
2011-03-07 15:30:00,19.22,19.29,19.21,19.25,68600.0,14.4894,14.5422,14.4819,14.5121,68600.0
2011-03-07 15:40:00,19.25,19.3,19.25,19.27,90100.0,14.5121,14.5498,14.5121,14.5271,90100.0
2011-03-07 15:50:00,19.27,19.28,19.21,19.22,136600.0,14.5271,14.5347,14.4819,14.4894,136600.0
2011-03-08 09:30:00,19.16,19.24,19.09,19.18,99900.0,14.4442,14.5045,14.3914,14.4593,99900.0
2011-03-08 09:40:00,19.19,19.29,19.19,19.24,43000.0,14.4668,14.5422,14.4668,14.5045,43000.0
2011-03-08 09:50:00,19.25,19.37,19.25,19.35,54500.0,14.5121,14.6025,14.5121,14.5874,54500.0
2011-03-08 10:00:00,19.36,19.46,19.35,19.44,73700.0,14.595,14.6704,14.5874,14.6553,73700.0
2011-03-08 10:10:00,19.45,19.52,19.45,19.49,67000.0,14.6628,14.7156,14.6628,14.693,67000.0
2011-03-08 10:20:00,19.49,19.5,19.37,19.43,57200.0,14.693,14.7005,14.6025,14.6478,57200.0
2011-03-08 10:30:00,19.44,19.46,19.34,19.37,67200.0,14.6553,14.6704,14.5799,14.6025,67200.0
2011-03-08 10:40:00,19.38,19.45,19.34,19.45,55500.0,14.6101,14.6628,14.5799,14.6628,55500.0
2011-03-08 10:50:00,19.44,19.46,19.39,19.4,35400.0,14.6553,14.6704,14.6176,14.6251,35400.0
2011-03-08 11:00:00,19.41,19.43,19.4,19.4,21700.0,14.6327,14.6478,14.6251,14.6251,21700.0
2011-03-08 11:10:00,19.4,19.45,19.4,19.43,49500.0,14.6251,14.6628,14.6251,14.6478,49500.0
2011-03-08 11:20:00,19.44,19.51,19.42,19.51,46500.0,14.6553,14.7081,14.6402,14.7081,46500.0
2011-03-08 11:30:00,19.5,19.51,19.47,19.5,34200.0,14.7005,14.7081,14.6779,14.7005,34200.0
2011-03-08 11:40:00,19.5,19.58,19.49,19.53,39100.0,14.7005,14.7608,14.693,14.7231,39100.0
2011-03-08 11:50:00,19.53,19.64,19.53,19.64,44800.0,14.7231,14.8061,14.7231,14.8061,44800.0
2011-03-08 12:00:00,19.63,19.63,19.59,19.6,48600.0,14.7985,14.7985,14.7684,14.7759,48600.0
2011-03-08 12:10:00,19.6,19.61,19.57,19.58,25100.0,14.7759,14.7835,14.7533,14.7608,25100.0
2011-03-08 12:20:00,19.58,19.61,19.57,19.57,48100.0,14.7608,14.7835,14.7533,14.7533,48100.0
2011-03-08 12:30:00,19.57,19.58,19.55,19.55,26100.0,14.7533,14.7608,14.7382,14.7382,26100.0
2011-03-08 12:40:00,19.55,19.56,19.54,19.55,38200.0,14.7382,14.7458,14.7307,14.7382,38200.0
2011-03-08 12:50:00,19.55,19.57,19.55,19.55,18000.0,14.7382,14.7533,14.7382,14.7382,18000.0
2011-03-08 13:00:00,19.55,19.6,19.55,19.6,35700.0,14.7382,14.7759,14.7382,14.7759,35700.0
2011-03-08 13:10:00,19.59,19.62,19.58,19.6,60600.0,14.7684,14.791,14.7608,14.7759,60600.0
2011-03-08 13:20:00,19.59,19.64,19.58,19.64,43500.0,14.7684,14.8061,14.7608,14.8061,43500.0
2011-03-08 13:30:00,19.63,19.63,19.6,19.6,43800.0,14.7985,14.7985,14.7759,14.7759,43800.0
2011-03-08 13:40:00,19.6,19.64,19.6,19.63,28700.0,14.7759,14.8061,14.7759,14.7985,28700.0
2011-03-08 13:50:00,19.63,19.63,19.6,19.61,36200.0,14.7985,14.7985,14.7759,14.7835,36200.0
2011-03-08 14:00:00,19.61,19.62,19.58,19.59,88300.0,14.7835,14.791,14.7608,14.7684,88300.0
2011-03-08 14:10:00,19.58,19.59,19.53,19.57,63000.0,14.7608,14.7684,14.7231,14.7533,63000.0
2011-03-08 14:20:00,19.56,19.61,19.54,19.61,51700.0,14.7458,14.7835,14.7307,14.7835,51700.0
2011-03-08 14:30:00,19.61,19.61,19.57,19.57,19200.0,14.7835,14.7835,14.7533,14.7533,19200.0
2011-03-08 14:40:00,19.58,19.63,19.57,19.63,42200.0,14.7608,14.7985,14.7533,14.7985,42200.0
2011-03-08 14:50:00,19.63,19.64,19.63,19.64,18000.0,14.7985,14.8061,14.7985,14.8061,18000.0
2011-03-08 15:00:00,19.64,19.64,19.59,19.59,37100.0,14.8061,14.8061,14.7684,14.7684,37100.0
2011-03-08 15:10:00,19.59,19.64,19.59,19.63,55400.0,14.7684,14.8061,14.7684,14.7985,55400.0
2011-03-08 15:20:00,19.63,19.64,19.59,19.59,66600.0,14.7985,14.8061,14.7684,14.7684,66600.0
2011-03-08 15:30:00,19.59,19.63,19.57,19.62,88900.0,14.7684,14.7985,14.7533,14.791,88900.0
2011-03-08 15:40:00,19.63,19.63,19.58,19.59,78900.0,14.7985,14.7985,14.7608,14.7684,78900.0
2011-03-08 15:50:00,19.59,19.6,19.55,19.56,184600.0,14.7684,14.7759,14.7382,14.7458,184600.0
2011-03-09 09:30:00,19.53,19.68,19.53,19.56,45400.0,14.7231,14.8362,14.7231,14.7458,45400.0
2011-03-09 09:40:00,19.56,19.62,19.45,19.55,43000.0,14.7458,14.791,14.6628,14.7382,43000.0
2011-03-09 09:50:00,19.56,19.58,19.51,19.58,41500.0,14.7458,14.7608,14.7081,14.7608,41500.0
2011-03-09 10:00:00,19.58,19.73,19.57,19.71,57400.0,14.7608,14.8739,14.7533,14.8588,57400.0
2011-03-09 10:10:00,19.72,19.74,19.65,19.74,39300.0,14.8664,14.8815,14.8136,14.8815,39300.0
2011-03-09 10:20:00,19.73,19.77,19.71,19.76,50200.0,14.8739,14.9041,14.8588,14.8965,50200.0
2011-03-09 10:30:00,19.76,19.81,19.67,19.67,46600.0,14.8965,14.9342,14.8287,14.8287,46600.0
2011-03-09 10:40:00,19.68,19.72,19.65,19.71,44100.0,14.8362,14.8664,14.8136,14.8588,44100.0
2011-03-09 10:50:00,19.7,19.71,19.55,19.58,50600.0,14.8513,14.8588,14.7382,14.7608,50600.0
2011-03-09 11:00:00,19.58,19.68,19.53,19.64,30800.0,14.7608,14.8362,14.7231,14.8061,30800.0
2011-03-09 11:10:00,19.64,19.72,19.64,19.67,28900.0,14.8061,14.8664,14.8061,14.8287,28900.0
2011-03-09 11:20:00,19.67,19.72,19.64,19.66,30400.0,14.8287,14.8664,14.8061,14.8211,30400.0
2011-03-09 11:30:00,19.65,19.7,19.62,19.7,27300.0,14.8136,14.8513,14.791,14.8513,27300.0
2011-03-09 11:40:00,19.7,19.73,19.68,19.68,28700.0,14.8513,14.8739,14.8362,14.8362,28700.0
2011-03-09 11:50:00,19.67,19.76,19.66,19.71,33700.0,14.8287,14.8965,14.8211,14.8588,33700.0
2011-03-09 12:00:00,19.72,19.79,19.69,19.72,22000.0,14.8664,14.9191,14.8438,14.8664,22000.0
2011-03-09 12:10:00,19.73,19.73,19.72,19.73,10100.0,14.8739,14.8739,14.8664,14.8739,10100.0
2011-03-09 12:20:00,19.73,19.76,19.71,19.71,24100.0,14.8739,14.8965,14.8588,14.8588,24100.0
2011-03-09 12:30:00,19.71,19.76,19.71,19.74,18600.0,14.8588,14.8965,14.8588,14.8815,18600.0
2011-03-09 12:40:00,19.75,19.77,19.71,19.76,28600.0,14.889,14.9041,14.8588,14.8965,28600.0
2011-03-09 12:50:00,19.77,19.78,19.72,19.74,28500.0,14.9041,14.9116,14.8664,14.8815,28500.0
2011-03-09 13:00:00,19.74,19.75,19.73,19.74,12000.0,14.8815,14.889,14.8739,14.8815,12000.0
2011-03-09 13:10:00,19.75,19.75,19.74,19.75,17800.0,14.889,14.889,14.8815,14.889,17800.0
2011-03-09 13:20:00,19.75,19.82,19.75,19.81,38400.0,14.889,14.9418,14.889,14.9342,38400.0
2011-03-09 13:30:00,19.81,19.81,19.78,19.78,13400.0,14.9342,14.9342,14.9116,14.9116,13400.0
2011-03-09 13:40:00,19.78,19.79,19.75,19.78,20200.0,14.9116,14.9191,14.889,14.9116,20200.0
2011-03-09 13:50:00,19.77,19.78,19.75,19.77,20500.0,14.9041,14.9116,14.889,14.9041,20500.0
2011-03-09 14:00:00,19.76,19.78,19.73,19.74,21400.0,14.8965,14.9116,14.8739,14.8815,21400.0
2011-03-09 14:10:00,19.73,19.76,19.73,19.73,26300.0,14.8739,14.8965,14.8739,14.8739,26300.0
2011-03-09 14:20:00,19.72,19.72,19.68,19.71,22800.0,14.8664,14.8664,14.8362,14.8588,22800.0
2011-03-09 14:30:00,19.71,19.72,19.68,19.68,20900.0,14.8588,14.8664,14.8362,14.8362,20900.0
2011-03-09 14:40:00,19.68,19.71,19.68,19.7,28900.0,14.8362,14.8588,14.8362,14.8513,28900.0
2011-03-09 14:50:00,19.71,19.75,19.71,19.75,36700.0,14.8588,14.889,14.8588,14.889,36700.0
2011-03-09 15:00:00,19.74,19.75,19.73,19.74,35200.0,14.8815,14.889,14.8739,14.8815,35200.0
2011-03-09 15:10:00,19.74,19.77,19.73,19.76,89600.0,14.8815,14.9041,14.8739,14.8965,89600.0
2011-03-09 15:20:00,19.75,19.77,19.74,19.77,129500.0,14.889,14.9041,14.8815,14.9041,129500.0
2011-03-09 15:30:00,19.78,19.78,19.69,19.71,54300.0,14.9116,14.9116,14.8438,14.8588,54300.0
2011-03-09 15:40:00,19.71,19.77,19.71,19.76,118000.0,14.8588,14.9041,14.8588,14.8965,118000.0
2011-03-09 15:50:00,19.75,19.8,19.74,19.79,265900.0,14.889,14.9267,14.8815,14.9191,265900.0
2011-03-10 09:30:00,19.55,19.63,19.4,19.52,135500.0,14.7382,14.7985,14.6251,14.7156,135500.0
2011-03-10 09:40:00,19.5,19.61,19.44,19.55,108500.0,14.7005,14.7835,14.6553,14.7382,108500.0
2011-03-10 09:50:00,19.54,19.55,19.4,19.41,45900.0,14.7307,14.7382,14.6251,14.6327,45900.0
2011-03-10 10:00:00,19.4,19.43,19.35,19.39,68000.0,14.6251,14.6478,14.5874,14.6176,68000.0
2011-03-10 10:10:00,19.39,19.46,19.35,19.35,75800.0,14.6176,14.6704,14.5874,14.5874,75800.0
2011-03-10 10:20:00,19.36,19.42,19.36,19.39,96000.0,14.595,14.6402,14.595,14.6176,96000.0
2011-03-10 10:30:00,19.39,19.42,19.36,19.38,68400.0,14.6176,14.6402,14.595,14.6101,68400.0
2011-03-10 10:40:00,19.39,19.4,19.36,19.39,53600.0,14.6176,14.6251,14.595,14.6176,53600.0
2011-03-10 10:50:00,19.38,19.4,19.35,19.38,59100.0,14.6101,14.6251,14.5874,14.6101,59100.0
2011-03-10 11:00:00,19.38,19.39,19.33,19.33,36400.0,14.6101,14.6176,14.5724,14.5724,36400.0
2011-03-10 11:10:00,19.33,19.39,19.32,19.37,38900.0,14.5724,14.6176,14.5648,14.6025,38900.0
2011-03-10 11:20:00,19.36,19.4,19.33,19.33,91500.0,14.595,14.6251,14.5724,14.5724,91500.0
2011-03-10 11:30:00,19.34,19.41,19.32,19.38,48500.0,14.5799,14.6327,14.5648,14.6101,48500.0
2011-03-10 11:40:00,19.38,19.4,19.37,19.39,43800.0,14.6101,14.6251,14.6025,14.6176,43800.0
2011-03-10 11:50:00,19.39,19.42,19.39,19.41,56000.0,14.6176,14.6402,14.6176,14.6327,56000.0
2011-03-10 12:00:00,19.4,19.41,19.38,19.41,35900.0,14.6251,14.6327,14.6101,14.6327,35900.0
2011-03-10 12:10:00,19.41,19.42,19.39,19.39,46100.0,14.6327,14.6402,14.6176,14.6176,46100.0
2011-03-10 12:20:00,19.4,19.41,19.36,19.4,76700.0,14.6251,14.6327,14.595,14.6251,76700.0
2011-03-10 12:30:00,19.4,19.42,19.39,19.4,37400.0,14.6251,14.6402,14.6176,14.6251,37400.0
2011-03-10 12:40:00,19.4,19.42,19.39,19.4,19000.0,14.6251,14.6402,14.6176,14.6251,19000.0
2011-03-10 12:50:00,19.4,19.44,19.39,19.44,26300.0,14.6251,14.6553,14.6176,14.6553,26300.0
2011-03-10 13:00:00,19.44,19.45,19.38,19.4,57900.0,14.6553,14.6628,14.6101,14.6251,57900.0
2011-03-10 13:10:00,19.4,19.46,19.4,19.42,38300.0,14.6251,14.6704,14.6251,14.6402,38300.0
2011-03-10 13:20:00,19.41,19.42,19.35,19.38,37800.0,14.6327,14.6402,14.5874,14.6101,37800.0
2011-03-10 13:30:00,19.39,19.39,19.27,19.27,90600.0,14.6176,14.6176,14.5271,14.5271,90600.0
2011-03-10 13:40:00,19.27,19.33,19.27,19.32,50800.0,14.5271,14.5724,14.5271,14.5648,50800.0
2011-03-10 13:50:00,19.32,19.36,19.27,19.3,38600.0,14.5648,14.595,14.5271,14.5498,38600.0
2011-03-10 14:00:00,19.29,19.36,19.28,19.35,50900.0,14.5422,14.595,14.5347,14.5874,50900.0
2011-03-10 14:10:00,19.35,19.35,19.31,19.35,27200.0,14.5874,14.5874,14.5573,14.5874,27200.0
2011-03-10 14:20:00,19.35,19.38,19.32,19.37,40000.0,14.5874,14.6101,14.5648,14.6025,40000.0
2011-03-10 14:30:00,19.37,19.43,19.37,19.4,41700.0,14.6025,14.6478,14.6025,14.6251,41700.0
2011-03-10 14:40:00,19.4,19.43,19.39,19.41,38400.0,14.6251,14.6478,14.6176,14.6327,38400.0
2011-03-10 14:50:00,19.4,19.41,19.38,19.38,35700.0,14.6251,14.6327,14.6101,14.6101,35700.0
2011-03-10 15:00:00,19.38,19.39,19.34,19.36,41700.0,14.6101,14.6176,14.5799,14.595,41700.0
2011-03-10 15:10:00,19.36,19.37,19.31,19.33,48800.0,14.595,14.6025,14.5573,14.5724,48800.0
2011-03-10 15:20:00,19.33,19.36,19.31,19.32,39000.0,14.5724,14.595,14.5573,14.5648,39000.0
2011-03-10 15:30:00,19.32,19.35,19.3,19.32,102600.0,14.5648,14.5874,14.5498,14.5648,102600.0
2011-03-10 15:40:00,19.32,19.36,19.29,19.32,82700.0,14.5648,14.595,14.5422,14.5648,82700.0
2011-03-10 15:50:00,19.32,19.33,19.27,19.27,155400.0,14.5648,14.5724,14.5271,14.5271,155400.0
2011-03-11 09:30:00,19.22,19.31,19.19,19.27,44800.0,14.4894,14.5573,14.4668,14.5271,44800.0
2011-03-11 09:40:00,19.28,19.34,19.21,19.34,117300.0,14.5347,14.5799,14.4819,14.5799,117300.0
2011-03-11 09:50:00,19.32,19.37,19.26,19.31,57200.0,14.5648,14.6025,14.5196,14.5573,57200.0
2011-03-11 10:00:00,19.31,19.37,19.28,19.33,68900.0,14.5573,14.6025,14.5347,14.5724,68900.0
2011-03-11 10:10:00,19.33,19.46,19.29,19.46,48300.0,14.5724,14.6704,14.5422,14.6704,48300.0
2011-03-11 10:20:00,19.46,19.54,19.42,19.43,67000.0,14.6704,14.7307,14.6402,14.6478,67000.0
2011-03-11 10:30:00,19.42,19.43,19.36,19.41,27200.0,14.6402,14.6478,14.595,14.6327,27200.0
2011-03-11 10:40:00,19.41,19.5,19.41,19.47,33900.0,14.6327,14.7005,14.6327,14.6779,33900.0
2011-03-11 10:50:00,19.47,19.55,19.41,19.54,32700.0,14.6779,14.7382,14.6327,14.7307,32700.0
2011-03-11 11:00:00,19.54,19.59,19.54,19.55,44700.0,14.7307,14.7684,14.7307,14.7382,44700.0
2011-03-11 11:10:00,19.55,19.61,19.55,19.58,29000.0,14.7382,14.7835,14.7382,14.7608,29000.0
2011-03-11 11:20:00,19.59,19.6,19.56,19.58,24600.0,14.7684,14.7759,14.7458,14.7608,24600.0
2011-03-11 11:30:00,19.57,19.61,19.56,19.57,29900.0,14.7533,14.7835,14.7458,14.7533,29900.0
2011-03-11 11:40:00,19.58,19.65,19.58,19.62,38900.0,14.7608,14.8136,14.7608,14.791,38900.0
2011-03-11 11:50:00,19.61,19.68,19.61,19.66,31700.0,14.7835,14.8362,14.7835,14.8211,31700.0
2011-03-11 12:00:00,19.66,19.68,19.66,19.67,20500.0,14.8211,14.8362,14.8211,14.8287,20500.0
2011-03-11 12:10:00,19.67,19.68,19.61,19.65,46400.0,14.8287,14.8362,14.7835,14.8136,46400.0
2011-03-11 12:20:00,19.65,19.68,19.61,19.61,48000.0,14.8136,14.8362,14.7835,14.7835,48000.0
2011-03-11 12:30:00,19.62,19.64,19.61,19.62,22400.0,14.791,14.8061,14.7835,14.791,22400.0
2011-03-11 12:40:00,19.62,19.63,19.61,19.62,11600.0,14.791,14.7985,14.7835,14.791,11600.0
2011-03-11 12:50:00,19.61,19.68,19.61,19.66,42800.0,14.7835,14.8362,14.7835,14.8211,42800.0
2011-03-11 13:00:00,19.66,19.67,19.63,19.66,25500.0,14.8211,14.8287,14.7985,14.8211,25500.0
2011-03-11 13:10:00,19.67,19.7,19.65,19.68,40500.0,14.8287,14.8513,14.8136,14.8362,40500.0
2011-03-11 13:20:00,19.68,19.7,19.67,19.68,29400.0,14.8362,14.8513,14.8287,14.8362,29400.0
2011-03-11 13:30:00,19.67,19.71,19.67,19.69,38700.0,14.8287,14.8588,14.8287,14.8438,38700.0
2011-03-11 13:40:00,19.7,19.79,19.69,19.78,59600.0,14.8513,14.9191,14.8438,14.9116,59600.0
2011-03-11 13:50:00,19.78,19.82,19.75,19.75,58800.0,14.9116,14.9418,14.889,14.889,58800.0
2011-03-11 14:00:00,19.75,19.77,19.73,19.76,37300.0,14.889,14.9041,14.8739,14.8965,37300.0
2011-03-11 14:10:00,19.77,19.82,19.77,19.81,57800.0,14.9041,14.9418,14.9041,14.9342,57800.0
2011-03-11 14:20:00,19.82,19.82,19.77,19.79,85100.0,14.9418,14.9418,14.9041,14.9191,85100.0
2011-03-11 14:30:00,19.8,19.81,19.78,19.8,113800.0,14.9267,14.9342,14.9116,14.9267,113800.0
2011-03-11 14:40:00,19.8,19.81,19.78,19.79,43100.0,14.9267,14.9342,14.9116,14.9191,43100.0
2011-03-11 14:50:00,19.79,19.8,19.79,19.79,34300.0,14.9191,14.9267,14.9191,14.9191,34300.0
2011-03-11 15:00:00,19.79,19.85,19.79,19.82,44800.0,14.9191,14.9644,14.9191,14.9418,44800.0
2011-03-11 15:10:00,19.82,19.87,19.82,19.86,79000.0,14.9418,14.9795,14.9418,14.9719,79000.0
2011-03-11 15:20:00,19.86,19.88,19.85,19.86,76100.0,14.9719,14.987,14.9644,14.9719,76100.0
2011-03-11 15:30:00,19.87,19.89,19.82,19.84,209200.0,14.9795,14.9945,14.9418,14.9568,209200.0
2011-03-11 15:40:00,19.84,19.85,19.8,19.83,292500.0,14.9568,14.9644,14.9267,14.9493,292500.0
2011-03-11 15:50:00,19.82,19.82,19.78,19.8,268700.0,14.9418,14.9418,14.9116,14.9267,268700.0
2011-03-14 09:30:00,19.32,19.82,19.32,19.8,269000.0,14.5648,14.9418,14.5648,14.9267,269000.0
2011-03-14 09:40:00,19.81,20.54,19.76,20.25,587100.0,14.9342,15.4846,14.8965,15.2659,587100.0
2011-03-14 09:50:00,20.24,20.39,20.12,20.32,256600.0,15.2584,15.3715,15.1679,15.3187,256600.0
2011-03-14 10:00:00,20.32,20.4,20.29,20.37,287400.0,15.3187,15.379,15.2961,15.3564,287400.0
2011-03-14 10:10:00,20.37,20.4,20.2,20.22,326600.0,15.3564,15.379,15.2282,15.2433,326600.0
2011-03-14 10:20:00,20.22,20.26,20.15,20.2,211500.0,15.2433,15.2735,15.1905,15.2282,211500.0
2011-03-14 10:30:00,20.2,20.38,20.2,20.34,197100.0,15.2282,15.3639,15.2282,15.3338,197100.0
2011-03-14 10:40:00,20.33,20.37,20.29,20.3,190900.0,15.3262,15.3564,15.2961,15.3036,190900.0
2011-03-14 10:50:00,20.31,20.32,20.14,20.16,111900.0,15.3112,15.3187,15.183,15.1981,111900.0
2011-03-14 11:00:00,20.16,20.23,20.11,20.11,169000.0,15.1981,15.2509,15.1604,15.1604,169000.0
2011-03-14 11:10:00,20.11,20.15,20.03,20.11,135400.0,15.1604,15.1905,15.1001,15.1604,135400.0
2011-03-14 11:20:00,20.11,20.12,20.01,20.01,84800.0,15.1604,15.1679,15.085,15.085,84800.0
2011-03-14 11:30:00,20.0,20.06,19.95,20.05,139700.0,15.0775,15.1227,15.0398,15.1152,139700.0
2011-03-14 11:40:00,20.05,20.16,20.05,20.15,146700.0,15.1152,15.1981,15.1152,15.1905,146700.0
2011-03-14 11:50:00,20.15,20.16,20.09,20.16,70700.0,15.1905,15.1981,15.1453,15.1981,70700.0
2011-03-14 12:00:00,20.15,20.2,20.05,20.06,176500.0,15.1905,15.2282,15.1152,15.1227,176500.0
2011-03-14 12:10:00,20.05,20.12,20.05,20.08,74500.0,15.1152,15.1679,15.1152,15.1378,74500.0
2011-03-14 12:20:00,20.08,20.09,20.04,20.05,71600.0,15.1378,15.1453,15.1076,15.1152,71600.0
2011-03-14 12:30:00,20.05,20.08,20.04,20.06,80600.0,15.1152,15.1378,15.1076,15.1227,80600.0
2011-03-14 12:40:00,20.06,20.11,20.06,20.1,87500.0,15.1227,15.1604,15.1227,15.1528,87500.0
2011-03-14 12:50:00,20.1,20.19,20.1,20.19,66800.0,15.1528,15.2207,15.1528,15.2207,66800.0
2011-03-14 13:00:00,20.19,20.24,20.16,20.23,105800.0,15.2207,15.2584,15.1981,15.2509,105800.0
2011-03-14 13:10:00,20.23,20.24,20.22,20.23,65800.0,15.2509,15.2584,15.2433,15.2509,65800.0
2011-03-14 13:20:00,20.23,20.29,20.23,20.25,103500.0,15.2509,15.2961,15.2509,15.2659,103500.0
2011-03-14 13:30:00,20.25,20.25,20.18,20.18,115300.0,15.2659,15.2659,15.2132,15.2132,115300.0
2011-03-14 13:40:00,20.18,20.24,20.18,20.2,115100.0,15.2132,15.2584,15.2132,15.2282,115100.0
2011-03-14 13:50:00,20.2,20.22,20.15,20.17,71300.0,15.2282,15.2433,15.1905,15.2056,71300.0
2011-03-14 14:00:00,20.16,20.19,20.12,20.19,111100.0,15.1981,15.2207,15.1679,15.2207,111100.0
2011-03-14 14:10:00,20.18,20.2,20.16,20.17,73400.0,15.2132,15.2282,15.1981,15.2056,73400.0
2011-03-14 14:20:00,20.17,20.21,20.16,20.21,112600.0,15.2056,15.2358,15.1981,15.2358,112600.0
2011-03-14 14:30:00,20.21,20.22,20.07,20.07,395800.0,15.2358,15.2433,15.1302,15.1302,395800.0
2011-03-14 14:40:00,20.07,20.12,20.06,20.09,189700.0,15.1302,15.1679,15.1227,15.1453,189700.0
2011-03-14 14:50:00,20.1,20.14,20.07,20.09,158800.0,15.1528,15.183,15.1302,15.1453,158800.0
2011-03-14 15:00:00,20.09,20.11,20.06,20.09,121300.0,15.1453,15.1604,15.1227,15.1453,121300.0
2011-03-14 15:10:00,20.09,20.11,20.07,20.09,94300.0,15.1453,15.1604,15.1302,15.1453,94300.0
2011-03-14 15:20:00,20.1,20.1,19.98,19.99,182300.0,15.1528,15.1528,15.0624,15.0699,182300.0
2011-03-14 15:30:00,19.99,20.02,19.94,20.02,289400.0,15.0699,15.0925,15.0322,15.0925,289400.0
2011-03-14 15:40:00,20.01,20.17,20.01,20.14,350400.0,15.085,15.2056,15.085,15.183,350400.0
2011-03-14 15:50:00,20.14,20.21,20.13,20.18,579500.0,15.183,15.2358,15.1755,15.2132,579500.0
2011-03-15 09:30:00,19.71,19.9,19.69,19.8,225200.0,14.8588,15.0021,14.8438,14.9267,225200.0
2011-03-15 09:40:00,19.81,19.94,19.76,19.87,107100.0,14.9342,15.0322,14.8965,14.9795,107100.0
2011-03-15 09:50:00,19.87,19.89,19.7,19.72,105400.0,14.9795,14.9945,14.8513,14.8664,105400.0
2011-03-15 10:00:00,19.7,19.94,19.7,19.94,180100.0,14.8513,15.0322,14.8513,15.0322,180100.0
2011-03-15 10:10:00,19.93,19.98,19.82,19.88,68100.0,15.0247,15.0624,14.9418,14.987,68100.0
2011-03-15 10:20:00,19.88,20.01,19.87,19.99,123100.0,14.987,15.085,14.9795,15.0699,123100.0
2011-03-15 10:30:00,19.99,20.07,19.99,20.04,73000.0,15.0699,15.1302,15.0699,15.1076,73000.0
2011-03-15 10:40:00,20.04,20.05,19.96,19.97,76100.0,15.1076,15.1152,15.0473,15.0548,76100.0
2011-03-15 10:50:00,19.96,19.98,19.91,19.91,36100.0,15.0473,15.0624,15.0096,15.0096,36100.0
2011-03-15 11:00:00,19.91,19.91,19.84,19.85,47000.0,15.0096,15.0096,14.9568,14.9644,47000.0
2011-03-15 11:10:00,19.86,19.89,19.82,19.87,59200.0,14.9719,14.9945,14.9418,14.9795,59200.0
2011-03-15 11:20:00,19.87,19.91,19.84,19.91,72600.0,14.9795,15.0096,14.9568,15.0096,72600.0
2011-03-15 11:30:00,19.91,19.91,19.86,19.88,69900.0,15.0096,15.0096,14.9719,14.987,69900.0
2011-03-15 11:40:00,19.87,19.89,19.84,19.85,119600.0,14.9795,14.9945,14.9568,14.9644,119600.0
2011-03-15 11:50:00,19.85,19.89,19.85,19.89,75300.0,14.9644,14.9945,14.9644,14.9945,75300.0
2011-03-15 12:00:00,19.88,19.94,19.88,19.93,91300.0,14.987,15.0322,14.987,15.0247,91300.0
2011-03-15 12:10:00,19.94,19.97,19.93,19.97,68300.0,15.0322,15.0548,15.0247,15.0548,68300.0
2011-03-15 12:20:00,19.96,20.04,19.95,20.02,86700.0,15.0473,15.1076,15.0398,15.0925,86700.0
2011-03-15 12:30:00,20.02,20.09,19.99,20.06,123200.0,15.0925,15.1453,15.0699,15.1227,123200.0
2011-03-15 12:40:00,20.06,20.06,19.99,20.0,37700.0,15.1227,15.1227,15.0699,15.0775,37700.0
2011-03-15 12:50:00,20.0,20.05,19.99,20.04,49300.0,15.0775,15.1152,15.0699,15.1076,49300.0
2011-03-15 13:00:00,20.04,20.07,20.03,20.06,53700.0,15.1076,15.1302,15.1001,15.1227,53700.0
2011-03-15 13:10:00,20.05,20.08,20.0,20.02,71700.0,15.1152,15.1378,15.0775,15.0925,71700.0
2011-03-15 13:20:00,20.03,20.05,20.01,20.04,29400.0,15.1001,15.1152,15.085,15.1076,29400.0
2011-03-15 13:30:00,20.04,20.05,20.0,20.01,41300.0,15.1076,15.1152,15.0775,15.085,41300.0
2011-03-15 13:40:00,20.02,20.08,20.02,20.08,55500.0,15.0925,15.1378,15.0925,15.1378,55500.0
2011-03-15 13:50:00,20.07,20.11,20.06,20.1,64500.0,15.1302,15.1604,15.1227,15.1528,64500.0
2011-03-15 14:00:00,20.1,20.1,20.05,20.09,31300.0,15.1528,15.1528,15.1152,15.1453,31300.0
2011-03-15 14:10:00,20.08,20.11,20.01,20.01,79000.0,15.1378,15.1604,15.085,15.085,79000.0
2011-03-15 14:20:00,20.02,20.17,20.02,20.13,108600.0,15.0925,15.2056,15.0925,15.1755,108600.0
2011-03-15 14:30:00,20.13,20.16,20.09,20.14,75700.0,15.1755,15.1981,15.1453,15.183,75700.0
2011-03-15 14:40:00,20.14,20.19,20.11,20.13,187800.0,15.183,15.2207,15.1604,15.1755,187800.0
2011-03-15 14:50:00,20.14,20.19,20.12,20.16,127200.0,15.183,15.2207,15.1679,15.1981,127200.0
2011-03-15 15:00:00,20.16,20.17,20.12,20.15,97800.0,15.1981,15.2056,15.1679,15.1905,97800.0
2011-03-15 15:10:00,20.14,20.17,20.12,20.17,110800.0,15.183,15.2056,15.1679,15.2056,110800.0
2011-03-15 15:20:00,20.17,20.24,20.17,20.21,146700.0,15.2056,15.2584,15.2056,15.2358,146700.0
2011-03-15 15:30:00,20.2,20.26,20.17,20.2,380100.0,15.2282,15.2735,15.2056,15.2282,380100.0
2011-03-15 15:40:00,20.21,20.25,20.15,20.16,335700.0,15.2358,15.2659,15.1905,15.1981,335700.0
2011-03-15 15:50:00,20.16,20.17,20.1,20.13,440600.0,15.1981,15.2056,15.1528,15.1755,440600.0
2011-03-16 09:30:00,20.06,20.23,19.98,20.16,194100.0,15.1227,15.2509,15.0624,15.1981,194100.0
2011-03-16 09:40:00,20.16,20.28,20.09,20.14,155000.0,15.1981,15.2885,15.1453,15.183,155000.0
2011-03-16 09:50:00,20.16,20.24,20.15,20.23,90700.0,15.1981,15.2584,15.1905,15.2509,90700.0
2011-03-16 10:00:00,20.23,20.47,20.23,20.43,194700.0,15.2509,15.4318,15.2509,15.4016,194700.0
2011-03-16 10:10:00,20.42,20.46,20.42,20.45,129500.0,15.3941,15.4242,15.3941,15.4167,129500.0
2011-03-16 10:20:00,20.44,20.44,20.36,20.4,182600.0,15.4092,15.4092,15.3489,15.379,182600.0
2011-03-16 10:30:00,20.41,20.42,20.37,20.41,108000.0,15.3865,15.3941,15.3564,15.3865,108000.0
2011-03-16 10:40:00,20.41,20.44,20.37,20.42,88400.0,15.3865,15.4092,15.3564,15.3941,88400.0
2011-03-16 10:50:00,20.43,20.45,20.39,20.4,131800.0,15.4016,15.4167,15.3715,15.379,131800.0
2011-03-16 11:00:00,20.41,20.53,20.33,20.53,398400.0,15.3865,15.477,15.3262,15.477,398400.0
2011-03-16 11:10:00,20.53,20.62,20.51,20.61,439700.0,15.477,15.5449,15.4619,15.5373,439700.0
2011-03-16 11:20:00,20.61,20.67,20.59,20.65,378800.0,15.5373,15.5826,15.5222,15.5675,378800.0
2011-03-16 11:30:00,20.65,20.72,20.64,20.72,378300.0,15.5675,15.6203,15.5599,15.6203,378300.0
2011-03-16 11:40:00,20.72,20.73,20.63,20.64,468500.0,15.6203,15.6278,15.5524,15.5599,468500.0
2011-03-16 11:50:00,20.64,20.67,20.58,20.59,175300.0,15.5599,15.5826,15.5147,15.5222,175300.0
2011-03-16 12:00:00,20.59,20.6,20.52,20.55,92000.0,15.5222,15.5298,15.4695,15.4921,92000.0
2011-03-16 12:10:00,20.55,20.56,20.26,20.34,279300.0,15.4921,15.4996,15.2735,15.3338,279300.0
2011-03-16 12:20:00,20.33,20.37,20.3,20.31,60400.0,15.3262,15.3564,15.3036,15.3112,60400.0
2011-03-16 12:30:00,20.32,20.35,20.28,20.3,126600.0,15.3187,15.3413,15.2885,15.3036,126600.0
2011-03-16 12:40:00,20.3,20.34,20.3,20.31,69200.0,15.3036,15.3338,15.3036,15.3112,69200.0
2011-03-16 12:50:00,20.32,20.35,20.31,20.35,48800.0,15.3187,15.3413,15.3112,15.3413,48800.0
2011-03-16 13:00:00,20.35,20.37,20.32,20.34,65500.0,15.3413,15.3564,15.3187,15.3338,65500.0
2011-03-16 13:10:00,20.34,20.37,20.33,20.35,139400.0,15.3338,15.3564,15.3262,15.3413,139400.0
2011-03-16 13:20:00,20.35,20.37,20.33,20.35,92800.0,15.3413,15.3564,15.3262,15.3413,92800.0
2011-03-16 13:30:00,20.35,20.37,20.33,20.36,130900.0,15.3413,15.3564,15.3262,15.3489,130900.0
2011-03-16 13:40:00,20.35,20.36,20.31,20.35,221400.0,15.3413,15.3489,15.3112,15.3413,221400.0
2011-03-16 13:50:00,20.35,20.35,20.27,20.29,167200.0,15.3413,15.3413,15.281,15.2961,167200.0
2011-03-16 14:00:00,20.28,20.29,20.12,20.12,423600.0,15.2885,15.2961,15.1679,15.1679,423600.0
2011-03-16 14:10:00,20.12,20.12,20.02,20.04,326100.0,15.1679,15.1679,15.0925,15.1076,326100.0
2011-03-16 14:20:00,20.03,20.14,20.02,20.11,103800.0,15.1001,15.183,15.0925,15.1604,103800.0
2011-03-16 14:30:00,20.11,20.22,20.07,20.19,221900.0,15.1604,15.2433,15.1302,15.2207,221900.0
2011-03-16 14:40:00,20.19,20.23,20.17,20.2,290500.0,15.2207,15.2509,15.2056,15.2282,290500.0
2011-03-16 14:50:00,20.2,20.28,20.17,20.23,162000.0,15.2282,15.2885,15.2056,15.2509,162000.0
2011-03-16 15:00:00,20.24,20.28,20.22,20.24,99200.0,15.2584,15.2885,15.2433,15.2584,99200.0
2011-03-16 15:10:00,20.23,20.26,20.14,20.16,129600.0,15.2509,15.2735,15.183,15.1981,129600.0
2011-03-16 15:20:00,20.16,20.22,20.14,20.21,182800.0,15.1981,15.2433,15.183,15.2358,182800.0
2011-03-16 15:30:00,20.21,20.21,20.17,20.17,219200.0,15.2358,15.2358,15.2056,15.2056,219200.0
2011-03-16 15:40:00,20.17,20.22,20.16,20.19,280500.0,15.2056,15.2433,15.1981,15.2207,280500.0
2011-03-16 15:50:00,20.2,20.25,20.16,20.2,392000.0,15.2282,15.2659,15.1981,15.2282,392000.0
2011-03-17 09:30:00,20.52,20.65,20.39,20.43,134100.0,15.4695,15.5675,15.3715,15.4016,134100.0
2011-03-17 09:40:00,20.43,20.52,20.34,20.52,118700.0,15.4016,15.4695,15.3338,15.4695,118700.0
2011-03-17 09:50:00,20.53,20.61,20.44,20.44,75500.0,15.477,15.5373,15.4092,15.4092,75500.0
2011-03-17 10:00:00,20.44,20.5,20.39,20.48,68000.0,15.4092,15.4544,15.3715,15.4393,68000.0
2011-03-17 10:10:00,20.49,20.63,20.49,20.62,55500.0,15.4469,15.5524,15.4469,15.5449,55500.0
2011-03-17 10:20:00,20.62,20.66,20.57,20.62,108600.0,15.5449,15.575,15.5072,15.5449,108600.0
2011-03-17 10:30:00,20.63,20.63,20.54,20.56,69600.0,15.5524,15.5524,15.4846,15.4996,69600.0
2011-03-17 10:40:00,20.55,20.55,20.44,20.45,39700.0,15.4921,15.4921,15.4092,15.4167,39700.0
2011-03-17 10:50:00,20.46,20.48,20.41,20.41,72200.0,15.4242,15.4393,15.3865,15.3865,72200.0
2011-03-17 11:00:00,20.42,20.5,20.42,20.45,68100.0,15.3941,15.4544,15.3941,15.4167,68100.0
2011-03-17 11:10:00,20.45,20.46,20.4,20.44,70600.0,15.4167,15.4242,15.379,15.4092,70600.0
2011-03-17 11:20:00,20.45,20.46,20.41,20.42,50700.0,15.4167,15.4242,15.3865,15.3941,50700.0
2011-03-17 11:30:00,20.43,20.45,20.41,20.45,52500.0,15.4016,15.4167,15.3865,15.4167,52500.0
2011-03-17 11:40:00,20.44,20.45,20.39,20.39,48500.0,15.4092,15.4167,15.3715,15.3715,48500.0
2011-03-17 11:50:00,20.39,20.43,20.39,20.4,34100.0,15.3715,15.4016,15.3715,15.379,34100.0
2011-03-17 12:00:00,20.4,20.45,20.39,20.44,24200.0,15.379,15.4167,15.3715,15.4092,24200.0
2011-03-17 12:10:00,20.43,20.45,20.41,20.42,31500.0,15.4016,15.4167,15.3865,15.3941,31500.0
2011-03-17 12:20:00,20.42,20.44,20.38,20.39,56800.0,15.3941,15.4092,15.3639,15.3715,56800.0
2011-03-17 12:30:00,20.39,20.42,20.38,20.39,29600.0,15.3715,15.3941,15.3639,15.3715,29600.0
2011-03-17 12:40:00,20.39,20.39,20.35,20.35,30200.0,15.3715,15.3715,15.3413,15.3413,30200.0
2011-03-17 12:50:00,20.35,20.43,20.35,20.4,33200.0,15.3413,15.4016,15.3413,15.379,33200.0
2011-03-17 13:00:00,20.4,20.41,20.36,20.38,35200.0,15.379,15.3865,15.3489,15.3639,35200.0
2011-03-17 13:10:00,20.38,20.45,20.38,20.41,36800.0,15.3639,15.4167,15.3639,15.3865,36800.0
2011-03-17 13:20:00,20.4,20.41,20.35,20.35,32700.0,15.379,15.3865,15.3413,15.3413,32700.0
2011-03-17 13:30:00,20.37,20.39,20.3,20.38,70100.0,15.3564,15.3715,15.3036,15.3639,70100.0
2011-03-17 13:40:00,20.39,20.39,20.32,20.36,36200.0,15.3715,15.3715,15.3187,15.3489,36200.0
2011-03-17 13:50:00,20.36,20.36,20.32,20.32,46800.0,15.3489,15.3489,15.3187,15.3187,46800.0
2011-03-17 14:00:00,20.32,20.33,20.3,20.31,51700.0,15.3187,15.3262,15.3036,15.3112,51700.0
2011-03-17 14:10:00,20.3,20.31,20.28,20.28,56900.0,15.3036,15.3112,15.2885,15.2885,56900.0
2011-03-17 14:20:00,20.28,20.31,20.26,20.28,36400.0,15.2885,15.3112,15.2735,15.2885,36400.0
2011-03-17 14:30:00,20.29,20.3,20.27,20.29,42500.0,15.2961,15.3036,15.281,15.2961,42500.0
2011-03-17 14:40:00,20.29,20.31,20.27,20.29,63700.0,15.2961,15.3112,15.281,15.2961,63700.0
2011-03-17 14:50:00,20.3,20.31,20.29,20.3,63300.0,15.3036,15.3112,15.2961,15.3036,63300.0
2011-03-17 15:00:00,20.3,20.41,20.29,20.4,174600.0,15.3036,15.3865,15.2961,15.379,174600.0
2011-03-17 15:10:00,20.41,20.54,20.4,20.54,145100.0,15.3865,15.4846,15.379,15.4846,145100.0
2011-03-17 15:20:00,20.54,20.56,20.41,20.43,147600.0,15.4846,15.4996,15.3865,15.4016,147600.0
2011-03-17 15:30:00,20.43,20.5,20.42,20.5,95900.0,15.4016,15.4544,15.3941,15.4544,95900.0
2011-03-17 15:40:00,20.5,20.63,20.48,20.55,431500.0,15.4544,15.5524,15.4393,15.4921,431500.0
2011-03-17 15:50:00,20.55,20.56,20.49,20.52,264500.0,15.4921,15.4996,15.4469,15.4695,264500.0
2011-03-18 09:30:00,20.68,20.74,20.65,20.65,298200.0,15.5901,15.6353,15.5675,15.5675,298200.0
2011-03-18 09:40:00,20.66,20.67,20.56,20.6,60800.0,15.575,15.5826,15.4996,15.5298,60800.0
2011-03-18 09:50:00,20.61,20.77,20.61,20.71,148000.0,15.5373,15.6579,15.5373,15.6127,148000.0
2011-03-18 10:00:00,20.71,20.76,20.66,20.68,103600.0,15.6127,15.6504,15.575,15.5901,103600.0
2011-03-18 10:10:00,20.68,20.7,20.62,20.64,43100.0,15.5901,15.6052,15.5449,15.5599,43100.0
2011-03-18 10:20:00,20.64,20.64,20.57,20.59,68200.0,15.5599,15.5599,15.5072,15.5222,68200.0
2011-03-18 10:30:00,20.59,20.6,20.57,20.58,32100.0,15.5222,15.5298,15.5072,15.5147,32100.0
2011-03-18 10:40:00,20.57,20.6,20.57,20.59,71600.0,15.5072,15.5298,15.5072,15.5222,71600.0
2011-03-18 10:50:00,20.59,20.67,20.58,20.66,68500.0,15.5222,15.5826,15.5147,15.575,68500.0
2011-03-18 11:00:00,20.65,20.7,20.64,20.65,34300.0,15.5675,15.6052,15.5599,15.5675,34300.0
2011-03-18 11:10:00,20.65,20.75,20.64,20.65,52200.0,15.5675,15.6429,15.5599,15.5675,52200.0
2011-03-18 11:20:00,20.65,20.66,20.53,20.54,56700.0,15.5675,15.575,15.477,15.4846,56700.0
2011-03-18 11:30:00,20.54,20.55,20.51,20.53,48000.0,15.4846,15.4921,15.4619,15.477,48000.0
2011-03-18 11:40:00,20.54,20.55,20.44,20.45,56800.0,15.4846,15.4921,15.4092,15.4167,56800.0
2011-03-18 11:50:00,20.46,20.58,20.45,20.56,34400.0,15.4242,15.5147,15.4167,15.4996,34400.0
2011-03-18 12:00:00,20.57,20.59,20.5,20.54,41500.0,15.5072,15.5222,15.4544,15.4846,41500.0
2011-03-18 12:10:00,20.54,20.62,20.53,20.61,50600.0,15.4846,15.5449,15.477,15.5373,50600.0
2011-03-18 12:20:00,20.62,20.64,20.61,20.63,36900.0,15.5449,15.5599,15.5373,15.5524,36900.0
2011-03-18 12:30:00,20.64,20.64,20.55,20.55,32500.0,15.5599,15.5599,15.4921,15.4921,32500.0
2011-03-18 12:40:00,20.55,20.57,20.54,20.57,38000.0,15.4921,15.5072,15.4846,15.5072,38000.0
2011-03-18 12:50:00,20.57,20.57,20.54,20.56,39300.0,15.5072,15.5072,15.4846,15.4996,39300.0
2011-03-18 13:00:00,20.57,20.64,20.56,20.64,28200.0,15.5072,15.5599,15.4996,15.5599,28200.0
2011-03-18 13:10:00,20.64,20.68,20.63,20.67,32400.0,15.5599,15.5901,15.5524,15.5826,32400.0
2011-03-18 13:20:00,20.67,20.67,20.59,20.6,40600.0,15.5826,15.5826,15.5222,15.5298,40600.0
2011-03-18 13:30:00,20.6,20.61,20.59,20.6,13700.0,15.5298,15.5373,15.5222,15.5298,13700.0
2011-03-18 13:40:00,20.6,20.6,20.57,20.57,27000.0,15.5298,15.5298,15.5072,15.5072,27000.0
2011-03-18 13:50:00,20.57,20.61,20.56,20.59,60000.0,15.5072,15.5373,15.4996,15.5222,60000.0
2011-03-18 14:00:00,20.59,20.62,20.59,20.61,43700.0,15.5222,15.5449,15.5222,15.5373,43700.0
2011-03-18 14:10:00,20.6,20.62,20.58,20.6,124000.0,15.5298,15.5449,15.5147,15.5298,124000.0
2011-03-18 14:20:00,20.59,20.62,20.59,20.6,48600.0,15.5222,15.5449,15.5222,15.5298,48600.0
2011-03-18 14:30:00,20.6,20.65,20.59,20.65,46300.0,15.5298,15.5675,15.5222,15.5675,46300.0
2011-03-18 14:40:00,20.64,20.65,20.59,20.6,48300.0,15.5599,15.5675,15.5222,15.5298,48300.0
2011-03-18 14:50:00,20.61,20.63,20.56,20.6,87700.0,15.5373,15.5524,15.4996,15.5298,87700.0
2011-03-18 15:00:00,20.6,20.62,20.55,20.6,99900.0,15.5298,15.5449,15.4921,15.5298,99900.0
2011-03-18 15:10:00,20.61,20.62,20.56,20.62,123000.0,15.5373,15.5449,15.4996,15.5449,123000.0
2011-03-18 15:20:00,20.61,20.64,20.6,20.61,85900.0,15.5373,15.5599,15.5298,15.5373,85900.0
2011-03-18 15:30:00,20.61,20.67,20.61,20.67,91400.0,15.5373,15.5826,15.5373,15.5826,91400.0
2011-03-18 15:40:00,20.67,20.74,20.66,20.71,241600.0,15.5826,15.6353,15.575,15.6127,241600.0
2011-03-18 15:50:00,20.72,20.72,20.67,20.7,365500.0,15.6203,15.6203,15.5826,15.6052,365500.0
2011-03-21 09:30:00,20.9,21.0,20.89,20.97,101000.0,15.7559,15.8313,15.7484,15.8087,101000.0
2011-03-21 09:40:00,20.96,20.97,20.9,20.94,142600.0,15.8012,15.8087,15.7559,15.7861,142600.0
2011-03-21 09:50:00,20.94,20.94,20.87,20.9,41400.0,15.7861,15.7861,15.7333,15.7559,41400.0
2011-03-21 10:00:00,20.9,20.94,20.87,20.89,97000.0,15.7559,15.7861,15.7333,15.7484,97000.0
2011-03-21 10:10:00,20.89,20.9,20.86,20.89,57300.0,15.7484,15.7559,15.7258,15.7484,57300.0
2011-03-21 10:20:00,20.89,20.9,20.87,20.89,39400.0,15.7484,15.7559,15.7333,15.7484,39400.0
2011-03-21 10:30:00,20.89,20.89,20.84,20.86,80500.0,15.7484,15.7484,15.7107,15.7258,80500.0
2011-03-21 10:40:00,20.85,20.88,20.85,20.85,63000.0,15.7183,15.7409,15.7183,15.7183,63000.0
2011-03-21 10:50:00,20.86,20.86,20.8,20.83,40800.0,15.7258,15.7258,15.6806,15.7032,40800.0
2011-03-21 11:00:00,20.82,20.85,20.81,20.82,67500.0,15.6956,15.7183,15.6881,15.6956,67500.0
2011-03-21 11:10:00,20.83,20.83,20.8,20.83,59200.0,15.7032,15.7032,15.6806,15.7032,59200.0
2011-03-21 11:20:00,20.83,20.83,20.8,20.83,38800.0,15.7032,15.7032,15.6806,15.7032,38800.0
2011-03-21 11:30:00,20.83,20.88,20.82,20.87,38600.0,15.7032,15.7409,15.6956,15.7333,38600.0
2011-03-21 11:40:00,20.87,20.9,20.87,20.9,24500.0,15.7333,15.7559,15.7333,15.7559,24500.0
2011-03-21 11:50:00,20.9,20.9,20.81,20.87,65100.0,15.7559,15.7559,15.6881,15.7333,65100.0
2011-03-21 12:00:00,20.87,20.91,20.86,20.91,17500.0,15.7333,15.7635,15.7258,15.7635,17500.0
2011-03-21 12:10:00,20.9,20.91,20.89,20.9,22300.0,15.7559,15.7635,15.7484,15.7559,22300.0
2011-03-21 12:20:00,20.9,20.92,20.89,20.91,45400.0,15.7559,15.771,15.7484,15.7635,45400.0
2011-03-21 12:30:00,20.91,20.92,20.88,20.89,35000.0,15.7635,15.771,15.7409,15.7484,35000.0
2011-03-21 12:40:00,20.9,20.92,20.88,20.91,33700.0,15.7559,15.771,15.7409,15.7635,33700.0
2011-03-21 12:50:00,20.91,20.91,20.84,20.88,40900.0,15.7635,15.7635,15.7107,15.7409,40900.0
2011-03-21 13:00:00,20.88,20.89,20.85,20.85,19200.0,15.7409,15.7484,15.7183,15.7183,19200.0
2011-03-21 13:10:00,20.85,20.86,20.84,20.85,28000.0,15.7183,15.7258,15.7107,15.7183,28000.0
2011-03-21 13:20:00,20.85,20.86,20.83,20.85,28900.0,15.7183,15.7258,15.7032,15.7183,28900.0
2011-03-21 13:30:00,20.84,20.91,20.84,20.9,37900.0,15.7107,15.7635,15.7107,15.7559,37900.0
2011-03-21 13:40:00,20.9,20.91,20.88,20.89,26300.0,15.7559,15.7635,15.7409,15.7484,26300.0
2011-03-21 13:50:00,20.89,20.91,20.88,20.91,14200.0,15.7484,15.7635,15.7409,15.7635,14200.0
2011-03-21 14:00:00,20.9,20.91,20.85,20.86,25900.0,15.7559,15.7635,15.7183,15.7258,25900.0
2011-03-21 14:10:00,20.86,20.86,20.84,20.85,27300.0,15.7258,15.7258,15.7107,15.7183,27300.0
2011-03-21 14:20:00,20.85,20.85,20.84,20.84,24500.0,15.7183,15.7183,15.7107,15.7107,24500.0
2011-03-21 14:30:00,20.85,20.88,20.84,20.87,37700.0,15.7183,15.7409,15.7107,15.7333,37700.0
2011-03-21 14:40:00,20.87,20.87,20.84,20.84,24800.0,15.7333,15.7333,15.7107,15.7107,24800.0
2011-03-21 14:50:00,20.84,20.85,20.84,20.85,18100.0,15.7107,15.7183,15.7107,15.7183,18100.0
2011-03-21 15:00:00,20.85,20.89,20.84,20.86,112600.0,15.7183,15.7484,15.7107,15.7258,112600.0
2011-03-21 15:10:00,20.86,20.87,20.84,20.85,75400.0,15.7258,15.7333,15.7107,15.7183,75400.0
2011-03-21 15:20:00,20.86,20.88,20.85,20.87,39500.0,15.7258,15.7409,15.7183,15.7333,39500.0
2011-03-21 15:30:00,20.88,20.92,20.86,20.86,111600.0,15.7409,15.771,15.7258,15.7258,111600.0
2011-03-21 15:40:00,20.86,20.89,20.84,20.85,119300.0,15.7258,15.7484,15.7107,15.7183,119300.0
2011-03-21 15:50:00,20.86,20.86,20.85,20.85,272900.0,15.7258,15.7258,15.7183,15.7183,272900.0
2011-03-22 09:30:00,21.0,21.0,20.79,20.99,321500.0,15.8313,15.8313,15.673,15.8238,321500.0
2011-03-22 09:40:00,21.0,21.02,20.93,20.98,136000.0,15.8313,15.8464,15.7786,15.8163,136000.0
2011-03-22 09:50:00,20.98,21.03,20.98,21.0,35700.0,15.8163,15.854,15.8163,15.8313,35700.0
2011-03-22 10:00:00,21.0,21.03,20.96,20.98,185500.0,15.8313,15.854,15.8012,15.8163,185500.0
2011-03-22 10:10:00,20.98,20.99,20.95,20.98,32200.0,15.8163,15.8238,15.7936,15.8163,32200.0
2011-03-22 10:20:00,20.98,20.98,20.88,20.95,50200.0,15.8163,15.8163,15.7409,15.7936,50200.0
2011-03-22 10:30:00,20.95,20.95,20.82,20.83,50100.0,15.7936,15.7936,15.6956,15.7032,50100.0
2011-03-22 10:40:00,20.82,20.87,20.73,20.73,88100.0,15.6956,15.7333,15.6278,15.6278,88100.0
2011-03-22 10:50:00,20.73,20.78,20.7,20.76,47700.0,15.6278,15.6655,15.6052,15.6504,47700.0
2011-03-22 11:00:00,20.77,20.86,20.76,20.82,45400.0,15.6579,15.7258,15.6504,15.6956,45400.0
2011-03-22 11:10:00,20.82,20.89,20.8,20.88,41300.0,15.6956,15.7484,15.6806,15.7409,41300.0
2011-03-22 11:20:00,20.87,20.89,20.85,20.87,60600.0,15.7333,15.7484,15.7183,15.7333,60600.0
2011-03-22 11:30:00,20.86,20.9,20.85,20.87,70500.0,15.7258,15.7559,15.7183,15.7333,70500.0
2011-03-22 11:40:00,20.87,20.89,20.85,20.88,74400.0,15.7333,15.7484,15.7183,15.7409,74400.0
2011-03-22 11:50:00,20.87,20.89,20.86,20.87,65600.0,15.7333,15.7484,15.7258,15.7333,65600.0
2011-03-22 12:00:00,20.87,20.95,20.86,20.94,76700.0,15.7333,15.7936,15.7258,15.7861,76700.0
2011-03-22 12:10:00,20.94,21.0,20.94,20.95,72300.0,15.7861,15.8313,15.7861,15.7936,72300.0
2011-03-22 12:20:00,20.95,21.03,20.95,21.01,85200.0,15.7936,15.854,15.7936,15.8389,85200.0
2011-03-22 12:30:00,21.0,21.03,20.99,21.03,33000.0,15.8313,15.854,15.8238,15.854,33000.0
2011-03-22 12:40:00,21.03,21.03,20.99,21.0,79700.0,15.854,15.854,15.8238,15.8313,79700.0
2011-03-22 12:50:00,21.0,21.02,20.98,21.01,39800.0,15.8313,15.8464,15.8163,15.8389,39800.0
2011-03-22 13:00:00,21.01,21.01,20.95,20.96,76900.0,15.8389,15.8389,15.7936,15.8012,76900.0
2011-03-22 13:10:00,20.96,20.99,20.95,20.99,40300.0,15.8012,15.8238,15.7936,15.8238,40300.0
2011-03-22 13:20:00,20.98,20.98,20.92,20.93,73900.0,15.8163,15.8163,15.771,15.7786,73900.0
2011-03-22 13:30:00,20.93,20.94,20.89,20.92,92900.0,15.7786,15.7861,15.7484,15.771,92900.0
2011-03-22 13:40:00,20.92,20.99,20.92,20.95,100900.0,15.771,15.8238,15.771,15.7936,100900.0
2011-03-22 13:50:00,20.94,20.99,20.93,20.97,90200.0,15.7861,15.8238,15.7786,15.8087,90200.0
2011-03-22 14:00:00,20.98,21.0,20.95,20.96,60900.0,15.8163,15.8313,15.7936,15.8012,60900.0
2011-03-22 14:10:00,20.96,20.99,20.95,20.97,38000.0,15.8012,15.8238,15.7936,15.8087,38000.0
2011-03-22 14:20:00,20.97,21.0,20.97,20.98,63800.0,15.8087,15.8313,15.8087,15.8163,63800.0
2011-03-22 14:30:00,20.99,21.04,20.99,21.02,39100.0,15.8238,15.8615,15.8238,15.8464,39100.0
2011-03-22 14:40:00,21.02,21.04,20.99,21.0,77300.0,15.8464,15.8615,15.8238,15.8313,77300.0
2011-03-22 14:50:00,20.99,21.01,20.99,20.99,62600.0,15.8238,15.8389,15.8238,15.8238,62600.0
2011-03-22 15:00:00,21.0,21.02,20.99,21.02,83500.0,15.8313,15.8464,15.8238,15.8464,83500.0
2011-03-22 15:10:00,21.02,21.09,21.02,21.08,141700.0,15.8464,15.8992,15.8464,15.8916,141700.0
2011-03-22 15:20:00,21.09,21.1,21.07,21.09,189600.0,15.8992,15.9067,15.8841,15.8992,189600.0
2011-03-22 15:30:00,21.08,21.15,21.08,21.15,164800.0,15.8916,15.9444,15.8916,15.9444,164800.0
2011-03-22 15:40:00,21.15,21.15,21.09,21.12,220700.0,15.9444,15.9444,15.8992,15.9218,220700.0
2011-03-22 15:50:00,21.13,21.13,21.09,21.09,329600.0,15.9293,15.9293,15.8992,15.8992,329600.0
2011-03-23 09:30:00,21.0,21.09,20.91,20.95,81800.0,15.8313,15.8992,15.7635,15.7936,81800.0
2011-03-23 09:40:00,20.94,20.97,20.82,20.89,69800.0,15.7861,15.8087,15.6956,15.7484,69800.0
2011-03-23 09:50:00,20.9,21.02,20.78,21.0,64000.0,15.7559,15.8464,15.6655,15.8313,64000.0
2011-03-23 10:00:00,20.99,21.0,20.86,20.88,58500.0,15.8238,15.8313,15.7258,15.7409,58500.0
2011-03-23 10:10:00,20.88,20.94,20.86,20.94,83000.0,15.7409,15.7861,15.7258,15.7861,83000.0
2011-03-23 10:20:00,20.94,21.04,20.94,21.03,31100.0,15.7861,15.8615,15.7861,15.854,31100.0
2011-03-23 10:30:00,21.03,21.05,21.0,21.02,50700.0,15.854,15.869,15.8313,15.8464,50700.0
2011-03-23 10:40:00,21.01,21.02,20.94,20.98,41800.0,15.8389,15.8464,15.7861,15.8163,41800.0
2011-03-23 10:50:00,20.97,21.0,20.96,20.99,29000.0,15.8087,15.8313,15.8012,15.8238,29000.0
2011-03-23 11:00:00,20.99,21.03,20.99,21.01,42000.0,15.8238,15.854,15.8238,15.8389,42000.0
2011-03-23 11:10:00,21.01,21.02,20.92,20.92,42900.0,15.8389,15.8464,15.771,15.771,42900.0
2011-03-23 11:20:00,20.93,20.99,20.91,20.97,41700.0,15.7786,15.8238,15.7635,15.8087,41700.0
2011-03-23 11:30:00,20.97,21.01,20.96,20.98,35600.0,15.8087,15.8389,15.8012,15.8163,35600.0
2011-03-23 11:40:00,20.98,21.04,20.98,21.01,32100.0,15.8163,15.8615,15.8163,15.8389,32100.0
2011-03-23 11:50:00,21.01,21.04,21.01,21.03,19000.0,15.8389,15.8615,15.8389,15.854,19000.0
2011-03-23 12:00:00,21.02,21.05,21.01,21.02,28100.0,15.8464,15.869,15.8389,15.8464,28100.0
2011-03-23 12:10:00,21.01,21.06,21.01,21.05,29000.0,15.8389,15.8766,15.8389,15.869,29000.0
2011-03-23 12:20:00,21.06,21.16,21.05,21.16,72200.0,15.8766,15.952,15.869,15.952,72200.0
2011-03-23 12:30:00,21.16,21.16,21.14,21.16,21900.0,15.952,15.952,15.9369,15.952,21900.0
2011-03-23 12:40:00,21.16,21.18,21.14,21.14,32800.0,15.952,15.967,15.9369,15.9369,32800.0
2011-03-23 12:50:00,21.15,21.15,21.13,21.13,14200.0,15.9444,15.9444,15.9293,15.9293,14200.0
2011-03-23 13:00:00,21.13,21.16,21.13,21.15,18600.0,15.9293,15.952,15.9293,15.9444,18600.0
2011-03-23 13:10:00,21.16,21.16,21.14,21.14,25700.0,15.952,15.952,15.9369,15.9369,25700.0
2011-03-23 13:20:00,21.15,21.15,21.13,21.13,28900.0,15.9444,15.9444,15.9293,15.9293,28900.0
2011-03-23 13:30:00,21.14,21.16,21.13,21.14,43800.0,15.9369,15.952,15.9293,15.9369,43800.0
2011-03-23 13:40:00,21.13,21.13,21.1,21.11,22400.0,15.9293,15.9293,15.9067,15.9143,22400.0
2011-03-23 13:50:00,21.11,21.12,21.09,21.1,44700.0,15.9143,15.9218,15.8992,15.9067,44700.0
2011-03-23 14:00:00,21.09,21.1,21.08,21.1,35200.0,15.8992,15.9067,15.8916,15.9067,35200.0
2011-03-23 14:10:00,21.1,21.1,21.08,21.08,24300.0,15.9067,15.9067,15.8916,15.8916,24300.0
2011-03-23 14:20:00,21.09,21.09,21.05,21.06,166200.0,15.8992,15.8992,15.869,15.8766,166200.0
2011-03-23 14:30:00,21.05,21.06,21.05,21.06,41700.0,15.869,15.8766,15.869,15.8766,41700.0
2011-03-23 14:40:00,21.06,21.11,21.05,21.08,47200.0,15.8766,15.9143,15.869,15.8916,47200.0
2011-03-23 14:50:00,21.08,21.12,21.08,21.1,148600.0,15.8916,15.9218,15.8916,15.9067,148600.0
2011-03-23 15:00:00,21.1,21.12,21.09,21.1,81400.0,15.9067,15.9218,15.8992,15.9067,81400.0
2011-03-23 15:10:00,21.1,21.19,21.09,21.16,152300.0,15.9067,15.9746,15.8992,15.952,152300.0
2011-03-23 15:20:00,21.16,21.18,21.14,21.15,43300.0,15.952,15.967,15.9369,15.9444,43300.0
2011-03-23 15:30:00,21.14,21.15,21.11,21.13,91300.0,15.9369,15.9444,15.9143,15.9293,91300.0
2011-03-23 15:40:00,21.13,21.13,21.09,21.1,69700.0,15.9293,15.9293,15.8992,15.9067,69700.0
2011-03-23 15:50:00,21.1,21.1,21.08,21.1,214100.0,15.9067,15.9067,15.8916,15.9067,214100.0
2011-03-24 09:30:00,21.13,21.18,21.03,21.11,44400.0,15.9293,15.967,15.854,15.9143,44400.0
2011-03-24 09:40:00,21.12,21.13,21.0,21.0,36700.0,15.9218,15.9293,15.8313,15.8313,36700.0
2011-03-24 09:50:00,21.0,21.04,20.89,20.93,81200.0,15.8313,15.8615,15.7484,15.7786,81200.0
2011-03-24 10:00:00,20.93,20.93,20.86,20.88,65400.0,15.7786,15.7786,15.7258,15.7409,65400.0
2011-03-24 10:10:00,20.88,20.91,20.82,20.85,108000.0,15.7409,15.7635,15.6956,15.7183,108000.0
2011-03-24 10:20:00,20.85,21.01,20.85,21.01,83100.0,15.7183,15.8389,15.7183,15.8389,83100.0
2011-03-24 10:30:00,21.01,21.03,20.95,21.03,71800.0,15.8389,15.854,15.7936,15.854,71800.0
2011-03-24 10:40:00,21.03,21.1,20.99,21.0,39200.0,15.854,15.9067,15.8238,15.8313,39200.0
2011-03-24 10:50:00,21.0,21.11,20.98,21.1,32200.0,15.8313,15.9143,15.8163,15.9067,32200.0
2011-03-24 11:00:00,21.1,21.1,21.04,21.06,24200.0,15.9067,15.9067,15.8615,15.8766,24200.0
2011-03-24 11:10:00,21.05,21.09,21.05,21.07,24100.0,15.869,15.8992,15.869,15.8841,24100.0
2011-03-24 11:20:00,21.07,21.09,21.05,21.08,27100.0,15.8841,15.8992,15.869,15.8916,27100.0
2011-03-24 11:30:00,21.08,21.1,21.06,21.08,26800.0,15.8916,15.9067,15.8766,15.8916,26800.0
2011-03-24 11:40:00,21.09,21.12,21.08,21.12,29600.0,15.8992,15.9218,15.8916,15.9218,29600.0
2011-03-24 11:50:00,21.12,21.12,21.1,21.11,19900.0,15.9218,15.9218,15.9067,15.9143,19900.0
2011-03-24 12:00:00,21.11,21.15,21.11,21.13,13800.0,15.9143,15.9444,15.9143,15.9293,13800.0
2011-03-24 12:10:00,21.13,21.15,21.13,21.14,11000.0,15.9293,15.9444,15.9293,15.9369,11000.0
2011-03-24 12:20:00,21.14,21.14,21.1,21.11,37300.0,15.9369,15.9369,15.9067,15.9143,37300.0
2011-03-24 12:30:00,21.12,21.12,21.07,21.09,47500.0,15.9218,15.9218,15.8841,15.8992,47500.0
2011-03-24 12:40:00,21.09,21.1,21.06,21.06,40500.0,15.8992,15.9067,15.8766,15.8766,40500.0
2011-03-24 12:50:00,21.07,21.07,21.01,21.01,60000.0,15.8841,15.8841,15.8389,15.8389,60000.0
2011-03-24 13:00:00,21.01,21.06,21.01,21.06,55300.0,15.8389,15.8766,15.8389,15.8766,55300.0
2011-03-24 13:10:00,21.06,21.1,21.05,21.1,18700.0,15.8766,15.9067,15.869,15.9067,18700.0
2011-03-24 13:20:00,21.1,21.13,21.09,21.13,20800.0,15.9067,15.9293,15.8992,15.9293,20800.0
2011-03-24 13:30:00,21.13,21.15,21.09,21.1,42300.0,15.9293,15.9444,15.8992,15.9067,42300.0
2011-03-24 13:40:00,21.1,21.12,21.1,21.11,12300.0,15.9067,15.9218,15.9067,15.9143,12300.0
2011-03-24 13:50:00,21.11,21.13,21.1,21.12,12500.0,15.9143,15.9293,15.9067,15.9218,12500.0
2011-03-24 14:00:00,21.12,21.13,21.1,21.11,36400.0,15.9218,15.9293,15.9067,15.9143,36400.0
2011-03-24 14:10:00,21.11,21.15,21.1,21.15,37600.0,15.9143,15.9444,15.9067,15.9444,37600.0
2011-03-24 14:20:00,21.15,21.16,21.13,21.15,46500.0,15.9444,15.952,15.9293,15.9444,46500.0
2011-03-24 14:30:00,21.15,21.18,21.14,21.16,52600.0,15.9444,15.967,15.9369,15.952,52600.0
2011-03-24 14:40:00,21.16,21.17,21.14,21.15,65000.0,15.952,15.9595,15.9369,15.9444,65000.0
2011-03-24 14:50:00,21.15,21.17,21.14,21.16,35300.0,15.9444,15.9595,15.9369,15.952,35300.0
2011-03-24 15:00:00,21.16,21.16,21.15,21.16,33600.0,15.952,15.952,15.9444,15.952,33600.0
2011-03-24 15:10:00,21.16,21.18,21.15,21.18,79800.0,15.952,15.967,15.9444,15.967,79800.0
2011-03-24 15:20:00,21.18,21.21,21.16,21.17,77400.0,15.967,15.9896,15.952,15.9595,77400.0
2011-03-24 15:30:00,21.17,21.21,21.17,21.2,78100.0,15.9595,15.9896,15.9595,15.9821,78100.0
2011-03-24 15:40:00,21.2,21.21,21.16,21.17,109900.0,15.9821,15.9896,15.952,15.9595,109900.0
2011-03-24 15:50:00,21.17,21.17,21.13,21.15,161500.0,15.9595,15.9595,15.9293,15.9444,161500.0
2011-03-25 09:30:00,21.14,21.23,21.1,21.23,118900.0,15.9369,16.0047,15.9067,16.0047,118900.0
2011-03-25 09:40:00,21.22,21.3,21.2,21.3,100800.0,15.9972,16.0575,15.9821,16.0575,100800.0
2011-03-25 09:50:00,21.29,21.29,21.19,21.25,39600.0,16.05,16.05,15.9746,16.0198,39600.0
2011-03-25 10:00:00,21.25,21.27,21.24,21.27,51800.0,16.0198,16.0349,16.0123,16.0349,51800.0
2011-03-25 10:10:00,21.27,21.34,21.26,21.34,57400.0,16.0349,16.0877,16.0273,16.0877,57400.0
2011-03-25 10:20:00,21.34,21.41,21.33,21.39,100900.0,16.0877,16.1404,16.0801,16.1253,100900.0
2011-03-25 10:30:00,21.39,21.4,21.36,21.37,48000.0,16.1253,16.1329,16.1027,16.1103,48000.0
2011-03-25 10:40:00,21.37,21.43,21.37,21.43,80100.0,16.1103,16.1555,16.1103,16.1555,80100.0
2011-03-25 10:50:00,21.42,21.46,21.4,21.4,60900.0,16.148,16.1781,16.1329,16.1329,60900.0
2011-03-25 11:00:00,21.39,21.47,21.39,21.45,80700.0,16.1253,16.1857,16.1253,16.1706,80700.0
2011-03-25 11:10:00,21.45,21.46,21.41,21.43,86900.0,16.1706,16.1781,16.1404,16.1555,86900.0
2011-03-25 11:20:00,21.43,21.44,21.4,21.42,21200.0,16.1555,16.163,16.1329,16.148,21200.0
2011-03-25 11:30:00,21.42,21.46,21.42,21.45,64600.0,16.148,16.1781,16.148,16.1706,64600.0
2011-03-25 11:40:00,21.45,21.48,21.44,21.47,18200.0,16.1706,16.1932,16.163,16.1857,18200.0
2011-03-25 11:50:00,21.47,21.5,21.44,21.45,62900.0,16.1857,16.2083,16.163,16.1706,62900.0
2011-03-25 12:00:00,21.45,21.46,21.4,21.42,23000.0,16.1706,16.1781,16.1329,16.148,23000.0
2011-03-25 12:10:00,21.42,21.44,21.41,21.43,13200.0,16.148,16.163,16.1404,16.1555,13200.0
2011-03-25 12:20:00,21.43,21.44,21.42,21.42,23200.0,16.1555,16.163,16.148,16.148,23200.0
2011-03-25 12:30:00,21.42,21.43,21.35,21.36,52100.0,16.148,16.1555,16.0952,16.1027,52100.0
2011-03-25 12:40:00,21.37,21.4,21.36,21.39,46200.0,16.1103,16.1329,16.1027,16.1253,46200.0
2011-03-25 12:50:00,21.39,21.42,21.39,21.4,50500.0,16.1253,16.148,16.1253,16.1329,50500.0
2011-03-25 13:00:00,21.39,21.41,21.39,21.39,27400.0,16.1253,16.1404,16.1253,16.1253,27400.0
2011-03-25 13:10:00,21.39,21.41,21.36,21.39,54400.0,16.1253,16.1404,16.1027,16.1253,54400.0
2011-03-25 13:20:00,21.39,21.41,21.38,21.4,26000.0,16.1253,16.1404,16.1178,16.1329,26000.0
2011-03-25 13:30:00,21.41,21.41,21.38,21.4,30900.0,16.1404,16.1404,16.1178,16.1329,30900.0
2011-03-25 13:40:00,21.41,21.41,21.39,21.39,24100.0,16.1404,16.1404,16.1253,16.1253,24100.0
2011-03-25 13:50:00,21.39,21.42,21.39,21.41,37100.0,16.1253,16.148,16.1253,16.1404,37100.0
2011-03-25 14:00:00,21.41,21.42,21.39,21.39,32900.0,16.1404,16.148,16.1253,16.1253,32900.0
2011-03-25 14:10:00,21.4,21.42,21.39,21.41,28800.0,16.1329,16.148,16.1253,16.1404,28800.0
2011-03-25 14:20:00,21.4,21.41,21.38,21.39,27200.0,16.1329,16.1404,16.1178,16.1253,27200.0
2011-03-25 14:30:00,21.4,21.4,21.39,21.39,25300.0,16.1329,16.1329,16.1253,16.1253,25300.0
2011-03-25 14:40:00,21.4,21.4,21.37,21.38,79000.0,16.1329,16.1329,16.1103,16.1178,79000.0
2011-03-25 14:50:00,21.38,21.39,21.38,21.38,17800.0,16.1178,16.1253,16.1178,16.1178,17800.0
2011-03-25 15:00:00,21.38,21.39,21.36,21.37,55700.0,16.1178,16.1253,16.1027,16.1103,55700.0
2011-03-25 15:10:00,21.36,21.38,21.35,21.36,78800.0,16.1027,16.1178,16.0952,16.1027,78800.0
2011-03-25 15:20:00,21.37,21.38,21.34,21.37,89800.0,16.1103,16.1178,16.0877,16.1103,89800.0
2011-03-25 15:30:00,21.37,21.4,21.37,21.4,54200.0,16.1103,16.1329,16.1103,16.1329,54200.0
2011-03-25 15:40:00,21.39,21.41,21.34,21.35,102700.0,16.1253,16.1404,16.0877,16.0952,102700.0
2011-03-25 15:50:00,21.35,21.38,21.34,21.34,189000.0,16.0952,16.1178,16.0877,16.0877,189000.0
2011-03-28 09:30:00,21.32,21.35,21.23,21.27,43300.0,16.0726,16.0952,16.0047,16.0349,43300.0
2011-03-28 09:40:00,21.28,21.38,21.27,21.36,46900.0,16.0424,16.1178,16.0349,16.1027,46900.0
2011-03-28 09:50:00,21.36,21.38,21.33,21.37,45700.0,16.1027,16.1178,16.0801,16.1103,45700.0
2011-03-28 10:00:00,21.38,21.44,21.36,21.38,46500.0,16.1178,16.163,16.1027,16.1178,46500.0
2011-03-28 10:10:00,21.37,21.39,21.34,21.38,71500.0,16.1103,16.1253,16.0877,16.1178,71500.0
2011-03-28 10:20:00,21.38,21.41,21.35,21.35,23700.0,16.1178,16.1404,16.0952,16.0952,23700.0
2011-03-28 10:30:00,21.35,21.4,21.35,21.35,48900.0,16.0952,16.1329,16.0952,16.0952,48900.0
2011-03-28 10:40:00,21.35,21.37,21.35,21.37,10300.0,16.0952,16.1103,16.0952,16.1103,10300.0
2011-03-28 10:50:00,21.37,21.38,21.31,21.32,23000.0,16.1103,16.1178,16.065,16.0726,23000.0
2011-03-28 11:00:00,21.31,21.36,21.25,21.35,25700.0,16.065,16.1027,16.0198,16.0952,25700.0
2011-03-28 11:10:00,21.35,21.38,21.33,21.38,80800.0,16.0952,16.1178,16.0801,16.1178,80800.0
2011-03-28 11:20:00,21.38,21.38,21.36,21.37,15600.0,16.1178,16.1178,16.1027,16.1103,15600.0
2011-03-28 11:30:00,21.36,21.37,21.32,21.33,19200.0,16.1027,16.1103,16.0726,16.0801,19200.0
2011-03-28 11:40:00,21.33,21.33,21.25,21.25,12100.0,16.0801,16.0801,16.0198,16.0198,12100.0
2011-03-28 11:50:00,21.25,21.29,21.25,21.29,15300.0,16.0198,16.05,16.0198,16.05,15300.0
2011-03-28 12:00:00,21.29,21.3,21.29,21.29,9400.0,16.05,16.0575,16.05,16.05,9400.0
2011-03-28 12:10:00,21.29,21.29,21.26,21.26,12600.0,16.05,16.05,16.0273,16.0273,12600.0
2011-03-28 12:20:00,21.27,21.31,21.27,21.29,22800.0,16.0349,16.065,16.0349,16.05,22800.0
2011-03-28 12:30:00,21.29,21.31,21.29,21.3,4700.0,16.05,16.065,16.05,16.0575,4700.0
2011-03-28 12:40:00,21.3,21.32,21.29,21.29,12500.0,16.0575,16.0726,16.05,16.05,12500.0
2011-03-28 12:50:00,21.29,21.31,21.29,21.31,14000.0,16.05,16.065,16.05,16.065,14000.0
2011-03-28 13:00:00,21.31,21.31,21.28,21.28,17800.0,16.065,16.065,16.0424,16.0424,17800.0
2011-03-28 13:10:00,21.28,21.35,21.28,21.35,35600.0,16.0424,16.0952,16.0424,16.0952,35600.0
2011-03-28 13:20:00,21.35,21.37,21.33,21.35,42900.0,16.0952,16.1103,16.0801,16.0952,42900.0
2011-03-28 13:30:00,21.35,21.36,21.35,21.36,20900.0,16.0952,16.1027,16.0952,16.1027,20900.0
2011-03-28 13:40:00,21.36,21.39,21.36,21.38,57300.0,16.1027,16.1253,16.1027,16.1178,57300.0
2011-03-28 13:50:00,21.38,21.41,21.38,21.4,34000.0,16.1178,16.1404,16.1178,16.1329,34000.0
2011-03-28 14:00:00,21.4,21.4,21.38,21.38,24200.0,16.1329,16.1329,16.1178,16.1178,24200.0
2011-03-28 14:10:00,21.38,21.39,21.38,21.38,21100.0,16.1178,16.1253,16.1178,16.1178,21100.0
2011-03-28 14:20:00,21.38,21.41,21.37,21.4,36600.0,16.1178,16.1404,16.1103,16.1329,36600.0
2011-03-28 14:30:00,21.41,21.42,21.4,21.41,13000.0,16.1404,16.148,16.1329,16.1404,13000.0
2011-03-28 14:40:00,21.41,21.42,21.36,21.38,52000.0,16.1404,16.148,16.1027,16.1178,52000.0
2011-03-28 14:50:00,21.39,21.4,21.38,21.4,20600.0,16.1253,16.1329,16.1178,16.1329,20600.0
2011-03-28 15:00:00,21.39,21.4,21.38,21.39,36700.0,16.1253,16.1329,16.1178,16.1253,36700.0
2011-03-28 15:10:00,21.39,21.39,21.36,21.36,41500.0,16.1253,16.1253,16.1027,16.1027,41500.0
2011-03-28 15:20:00,21.36,21.36,21.34,21.35,94100.0,16.1027,16.1027,16.0877,16.0952,94100.0
2011-03-28 15:30:00,21.35,21.35,21.31,21.33,101400.0,16.0952,16.0952,16.065,16.0801,101400.0
2011-03-28 15:40:00,21.33,21.35,21.3,21.3,180400.0,16.0801,16.0952,16.0575,16.0575,180400.0
2011-03-28 15:50:00,21.31,21.31,21.24,21.31,361100.0,16.065,16.065,16.0123,16.065,361100.0
2011-03-29 09:30:00,21.3,21.43,21.23,21.26,40900.0,16.0575,16.1555,16.0047,16.0273,40900.0
2011-03-29 09:40:00,21.26,21.33,21.24,21.25,54900.0,16.0273,16.0801,16.0123,16.0198,54900.0
2011-03-29 09:50:00,21.25,21.3,21.21,21.24,62100.0,16.0198,16.0575,15.9896,16.0123,62100.0
2011-03-29 10:00:00,21.23,21.25,21.18,21.24,59700.0,16.0047,16.0198,15.967,16.0123,59700.0
2011-03-29 10:10:00,21.25,21.33,21.24,21.27,84200.0,16.0198,16.0801,16.0123,16.0349,84200.0
2011-03-29 10:20:00,21.27,21.33,21.25,21.32,61300.0,16.0349,16.0801,16.0198,16.0726,61300.0
2011-03-29 10:30:00,21.32,21.32,21.24,21.25,51700.0,16.0726,16.0726,16.0123,16.0198,51700.0
2011-03-29 10:40:00,21.24,21.32,21.24,21.3,27500.0,16.0123,16.0726,16.0123,16.0575,27500.0
2011-03-29 10:50:00,21.3,21.33,21.3,21.33,29100.0,16.0575,16.0801,16.0575,16.0801,29100.0
2011-03-29 11:00:00,21.33,21.36,21.32,21.36,37400.0,16.0801,16.1027,16.0726,16.1027,37400.0
2011-03-29 11:10:00,21.35,21.37,21.34,21.36,23900.0,16.0952,16.1103,16.0877,16.1027,23900.0
2011-03-29 11:20:00,21.36,21.44,21.35,21.44,46000.0,16.1027,16.163,16.0952,16.163,46000.0
2011-03-29 11:30:00,21.43,21.47,21.43,21.47,34600.0,16.1555,16.1857,16.1555,16.1857,34600.0
2011-03-29 11:40:00,21.46,21.51,21.43,21.43,77200.0,16.1781,16.2158,16.1555,16.1555,77200.0
2011-03-29 11:50:00,21.43,21.47,21.43,21.47,20500.0,16.1555,16.1857,16.1555,16.1857,20500.0
2011-03-29 12:00:00,21.47,21.5,21.47,21.49,19800.0,16.1857,16.2083,16.1857,16.2007,19800.0
2011-03-29 12:10:00,21.49,21.51,21.48,21.51,30200.0,16.2007,16.2158,16.1932,16.2158,30200.0
2011-03-29 12:20:00,21.51,21.54,21.5,21.53,31600.0,16.2158,16.2384,16.2083,16.2309,31600.0
2011-03-29 12:30:00,21.53,21.53,21.5,21.52,20600.0,16.2309,16.2309,16.2083,16.2233,20600.0
2011-03-29 12:40:00,21.52,21.53,21.51,21.53,26200.0,16.2233,16.2309,16.2158,16.2309,26200.0
2011-03-29 12:50:00,21.53,21.55,21.52,21.55,16200.0,16.2309,16.246,16.2233,16.246,16200.0
2011-03-29 13:00:00,21.55,21.56,21.55,21.56,11500.0,16.246,16.2535,16.246,16.2535,11500.0
2011-03-29 13:10:00,21.55,21.56,21.51,21.51,36000.0,16.246,16.2535,16.2158,16.2158,36000.0
2011-03-29 13:20:00,21.51,21.54,21.51,21.51,24000.0,16.2158,16.2384,16.2158,16.2158,24000.0
2011-03-29 13:30:00,21.51,21.52,21.48,21.49,60300.0,16.2158,16.2233,16.1932,16.2007,60300.0
2011-03-29 13:40:00,21.49,21.5,21.48,21.5,49000.0,16.2007,16.2083,16.1932,16.2083,49000.0
2011-03-29 13:50:00,21.49,21.5,21.47,21.47,30400.0,16.2007,16.2083,16.1857,16.1857,30400.0
2011-03-29 14:00:00,21.47,21.56,21.47,21.56,67300.0,16.1857,16.2535,16.1857,16.2535,67300.0
2011-03-29 14:10:00,21.56,21.56,21.53,21.54,29200.0,16.2535,16.2535,16.2309,16.2384,29200.0
2011-03-29 14:20:00,21.55,21.55,21.54,21.54,11600.0,16.246,16.246,16.2384,16.2384,11600.0
2011-03-29 14:30:00,21.55,21.57,21.54,21.57,37800.0,16.246,16.261,16.2384,16.261,37800.0
2011-03-29 14:40:00,21.56,21.6,21.56,21.59,33200.0,16.2535,16.2837,16.2535,16.2761,33200.0
2011-03-29 14:50:00,21.59,21.6,21.58,21.59,19700.0,16.2761,16.2837,16.2686,16.2761,19700.0
2011-03-29 15:00:00,21.6,21.63,21.58,21.59,68500.0,16.2837,16.3063,16.2686,16.2761,68500.0
2011-03-29 15:10:00,21.59,21.61,21.58,21.59,76000.0,16.2761,16.2912,16.2686,16.2761,76000.0
2011-03-29 15:20:00,21.59,21.66,21.59,21.66,120800.0,16.2761,16.3289,16.2761,16.3289,120800.0
2011-03-29 15:30:00,21.66,21.67,21.59,21.62,127100.0,16.3289,16.3364,16.2761,16.2987,127100.0
2011-03-29 15:40:00,21.61,21.62,21.58,21.6,113900.0,16.2912,16.2987,16.2686,16.2837,113900.0
2011-03-29 15:50:00,21.6,21.61,21.57,21.61,128900.0,16.2837,16.2912,16.261,16.2912,128900.0
2011-03-30 09:30:00,21.71,21.72,21.62,21.64,90400.0,16.3666,16.3741,16.2987,16.3138,90400.0
2011-03-30 09:40:00,21.64,21.71,21.62,21.66,90500.0,16.3138,16.3666,16.2987,16.3289,90500.0
2011-03-30 09:50:00,21.67,21.73,21.66,21.72,45800.0,16.3364,16.3817,16.3289,16.3741,45800.0
2011-03-30 10:00:00,21.71,21.72,21.61,21.61,130800.0,16.3666,16.3741,16.2912,16.2912,130800.0
2011-03-30 10:10:00,21.62,21.64,21.5,21.53,189700.0,16.2987,16.3138,16.2083,16.2309,189700.0
2011-03-30 10:20:00,21.53,21.55,21.4,21.44,114600.0,16.2309,16.246,16.1329,16.163,114600.0
2011-03-30 10:30:00,21.45,21.5,21.42,21.47,63800.0,16.1706,16.2083,16.148,16.1857,63800.0
2011-03-30 10:40:00,21.48,21.51,21.38,21.49,98800.0,16.1932,16.2158,16.1178,16.2007,98800.0
2011-03-30 10:50:00,21.49,21.61,21.49,21.61,31600.0,16.2007,16.2912,16.2007,16.2912,31600.0
2011-03-30 11:00:00,21.61,21.63,21.55,21.63,40100.0,16.2912,16.3063,16.246,16.3063,40100.0
2011-03-30 11:10:00,21.62,21.64,21.62,21.62,13000.0,16.2987,16.3138,16.2987,16.2987,13000.0
2011-03-30 11:20:00,21.62,21.65,21.58,21.65,38400.0,16.2987,16.3214,16.2686,16.3214,38400.0
2011-03-30 11:30:00,21.65,21.67,21.64,21.64,73000.0,16.3214,16.3364,16.3138,16.3138,73000.0
2011-03-30 11:40:00,21.64,21.69,21.63,21.67,49100.0,16.3138,16.3515,16.3063,16.3364,49100.0
2011-03-30 11:50:00,21.66,21.67,21.62,21.64,18900.0,16.3289,16.3364,16.2987,16.3138,18900.0
2011-03-30 12:00:00,21.64,21.67,21.64,21.67,24900.0,16.3138,16.3364,16.3138,16.3364,24900.0
2011-03-30 12:10:00,21.67,21.69,21.64,21.65,57500.0,16.3364,16.3515,16.3138,16.3214,57500.0
2011-03-30 12:20:00,21.65,21.7,21.63,21.69,41000.0,16.3214,16.359,16.3063,16.3515,41000.0
2011-03-30 12:30:00,21.69,21.7,21.65,21.7,47500.0,16.3515,16.359,16.3214,16.359,47500.0
2011-03-30 12:40:00,21.69,21.7,21.66,21.67,26000.0,16.3515,16.359,16.3289,16.3364,26000.0
2011-03-30 12:50:00,21.67,21.74,21.67,21.71,113500.0,16.3364,16.3892,16.3364,16.3666,113500.0
2011-03-30 13:00:00,21.7,21.75,21.68,21.72,128400.0,16.359,16.3967,16.344,16.3741,128400.0
2011-03-30 13:10:00,21.72,21.76,21.72,21.75,58300.0,16.3741,16.4043,16.3741,16.3967,58300.0
2011-03-30 13:20:00,21.76,21.84,21.75,21.84,73200.0,16.4043,16.4646,16.3967,16.4646,73200.0
2011-03-30 13:30:00,21.83,21.87,21.83,21.83,75200.0,16.457,16.4872,16.457,16.457,75200.0
2011-03-30 13:40:00,21.82,21.88,21.8,21.88,57900.0,16.4495,16.4947,16.4344,16.4947,57900.0
2011-03-30 13:50:00,21.87,21.88,21.84,21.85,26600.0,16.4872,16.4947,16.4646,16.4721,26600.0
2011-03-30 14:00:00,21.85,21.89,21.84,21.89,41200.0,16.4721,16.5023,16.4646,16.5023,41200.0
2011-03-30 14:10:00,21.88,21.92,21.88,21.91,44500.0,16.4947,16.5249,16.4947,16.5174,44500.0
2011-03-30 14:20:00,21.91,21.94,21.9,21.94,28700.0,16.5174,16.54,16.5098,16.54,28700.0
2011-03-30 14:30:00,21.94,21.94,21.9,21.93,26800.0,16.54,16.54,16.5098,16.5324,26800.0
2011-03-30 14:40:00,21.92,21.95,21.84,21.84,53600.0,16.5249,16.5475,16.4646,16.4646,53600.0
2011-03-30 14:50:00,21.84,21.86,21.81,21.82,49200.0,16.4646,16.4797,16.442,16.4495,49200.0
2011-03-30 15:00:00,21.82,21.83,21.76,21.83,72400.0,16.4495,16.457,16.4043,16.457,72400.0
2011-03-30 15:10:00,21.83,21.86,21.82,21.85,88000.0,16.457,16.4797,16.4495,16.4721,88000.0
2011-03-30 15:20:00,21.85,21.86,21.82,21.84,61400.0,16.4721,16.4797,16.4495,16.4646,61400.0
2011-03-30 15:30:00,21.84,21.86,21.84,21.84,46500.0,16.4646,16.4797,16.4646,16.4646,46500.0
2011-03-30 15:40:00,21.84,21.85,21.78,21.79,272100.0,16.4646,16.4721,16.4194,16.4269,272100.0
2011-03-30 15:50:00,21.79,21.84,21.79,21.82,330100.0,16.4269,16.4646,16.4269,16.4495,330100.0
2011-03-31 09:30:00,21.82,21.82,21.57,21.63,106000.0,16.4495,16.4495,16.261,16.3063,106000.0
2011-03-31 09:40:00,21.64,21.71,21.53,21.62,54600.0,16.3138,16.3666,16.2309,16.2987,54600.0
2011-03-31 09:50:00,21.63,21.67,21.49,21.51,82800.0,16.3063,16.3364,16.2007,16.2158,82800.0
2011-03-31 10:00:00,21.52,21.61,21.49,21.59,62800.0,16.2233,16.2912,16.2007,16.2761,62800.0
2011-03-31 10:10:00,21.59,21.64,21.56,21.6,52300.0,16.2761,16.3138,16.2535,16.2837,52300.0
2011-03-31 10:20:00,21.6,21.66,21.58,21.62,46000.0,16.2837,16.3289,16.2686,16.2987,46000.0
2011-03-31 10:30:00,21.63,21.67,21.63,21.63,38700.0,16.3063,16.3364,16.3063,16.3063,38700.0
2011-03-31 10:40:00,21.62,21.62,21.52,21.53,40700.0,16.2987,16.2987,16.2233,16.2309,40700.0
2011-03-31 10:50:00,21.54,21.62,21.52,21.62,37600.0,16.2384,16.2987,16.2233,16.2987,37600.0
2011-03-31 11:00:00,21.63,21.65,21.55,21.56,66700.0,16.3063,16.3214,16.246,16.2535,66700.0
2011-03-31 11:10:00,21.56,21.6,21.56,21.58,44900.0,16.2535,16.2837,16.2535,16.2686,44900.0
2011-03-31 11:20:00,21.58,21.59,21.55,21.55,50900.0,16.2686,16.2761,16.246,16.246,50900.0
2011-03-31 11:30:00,21.56,21.56,21.51,21.55,33400.0,16.2535,16.2535,16.2158,16.246,33400.0
2011-03-31 11:40:00,21.55,21.56,21.53,21.55,39000.0,16.246,16.2535,16.2309,16.246,39000.0
2011-03-31 11:50:00,21.55,21.56,21.54,21.54,24200.0,16.246,16.2535,16.2384,16.2384,24200.0
2011-03-31 12:00:00,21.55,21.56,21.54,21.55,20300.0,16.246,16.2535,16.2384,16.246,20300.0
2011-03-31 12:10:00,21.54,21.55,21.54,21.55,20500.0,16.2384,16.246,16.2384,16.246,20500.0
2011-03-31 12:20:00,21.54,21.55,21.54,21.54,27200.0,16.2384,16.246,16.2384,16.2384,27200.0
2011-03-31 12:30:00,21.54,21.55,21.53,21.53,20300.0,16.2384,16.246,16.2309,16.2309,20300.0
2011-03-31 12:40:00,21.53,21.54,21.53,21.54,19400.0,16.2309,16.2384,16.2309,16.2384,19400.0
2011-03-31 12:50:00,21.53,21.55,21.52,21.53,40200.0,16.2309,16.246,16.2233,16.2309,40200.0
2011-03-31 13:00:00,21.53,21.55,21.5,21.54,37200.0,16.2309,16.246,16.2083,16.2384,37200.0
2011-03-31 13:10:00,21.54,21.56,21.53,21.54,25500.0,16.2384,16.2535,16.2309,16.2384,25500.0
2011-03-31 13:20:00,21.53,21.56,21.53,21.56,28800.0,16.2309,16.2535,16.2309,16.2535,28800.0
2011-03-31 13:30:00,21.56,21.56,21.55,21.55,23500.0,16.2535,16.2535,16.246,16.246,23500.0
2011-03-31 13:40:00,21.56,21.56,21.52,21.56,41800.0,16.2535,16.2535,16.2233,16.2535,41800.0
2011-03-31 13:50:00,21.57,21.58,21.55,21.55,32700.0,16.261,16.2686,16.246,16.246,32700.0
2011-03-31 14:00:00,21.55,21.55,21.53,21.53,28500.0,16.246,16.246,16.2309,16.2309,28500.0
2011-03-31 14:10:00,21.53,21.57,21.53,21.55,34000.0,16.2309,16.261,16.2309,16.246,34000.0
2011-03-31 14:20:00,21.55,21.57,21.54,21.54,36000.0,16.246,16.261,16.2384,16.2384,36000.0
2011-03-31 14:30:00,21.55,21.55,21.52,21.54,25600.0,16.246,16.246,16.2233,16.2384,25600.0
2011-03-31 14:40:00,21.55,21.57,21.54,21.56,52300.0,16.246,16.261,16.2384,16.2535,52300.0
2011-03-31 14:50:00,21.55,21.56,21.54,21.55,44700.0,16.246,16.2535,16.2384,16.246,44700.0
2011-03-31 15:00:00,21.55,21.57,21.54,21.56,49500.0,16.246,16.261,16.2384,16.2535,49500.0
2011-03-31 15:10:00,21.57,21.57,21.56,21.57,29500.0,16.261,16.261,16.2535,16.261,29500.0
2011-03-31 15:20:00,21.57,21.6,21.56,21.6,79000.0,16.261,16.2837,16.2535,16.2837,79000.0
2011-03-31 15:30:00,21.6,21.6,21.59,21.6,65500.0,16.2837,16.2837,16.2761,16.2837,65500.0
2011-03-31 15:40:00,21.6,21.6,21.53,21.58,153000.0,16.2837,16.2837,16.2309,16.2686,153000.0
2011-03-31 15:50:00,21.58,21.6,21.54,21.55,267800.0,16.2686,16.2837,16.2384,16.246,267800.0
2011-04-01 09:30:00,21.69,21.8,21.65,21.66,33400.0,16.3515,16.4344,16.3214,16.3289,33400.0
2011-04-01 09:40:00,21.67,21.71,21.67,21.67,20400.0,16.3364,16.3666,16.3364,16.3364,20400.0
2011-04-01 09:50:00,21.68,21.7,21.65,21.67,45800.0,16.344,16.359,16.3214,16.3364,45800.0
2011-04-01 10:00:00,21.67,21.68,21.59,21.62,53400.0,16.3364,16.344,16.2761,16.2987,53400.0
2011-04-01 10:10:00,21.62,21.64,21.58,21.64,19700.0,16.2987,16.3138,16.2686,16.3138,19700.0
2011-04-01 10:20:00,21.64,21.65,21.58,21.59,43400.0,16.3138,16.3214,16.2686,16.2761,43400.0
2011-04-01 10:30:00,21.6,21.63,21.58,21.61,27200.0,16.2837,16.3063,16.2686,16.2912,27200.0
2011-04-01 10:40:00,21.6,21.63,21.57,21.57,30600.0,16.2837,16.3063,16.261,16.261,30600.0
2011-04-01 10:50:00,21.58,21.59,21.55,21.58,29900.0,16.2686,16.2761,16.246,16.2686,29900.0
2011-04-01 11:00:00,21.58,21.6,21.54,21.56,66500.0,16.2686,16.2837,16.2384,16.2535,66500.0
2011-04-01 11:10:00,21.56,21.58,21.55,21.55,61200.0,16.2535,16.2686,16.246,16.246,61200.0
2011-04-01 11:20:00,21.54,21.56,21.53,21.55,31200.0,16.2384,16.2535,16.2309,16.246,31200.0
2011-04-01 11:30:00,21.56,21.56,21.55,21.55,41500.0,16.2535,16.2535,16.246,16.246,41500.0
2011-04-01 11:40:00,21.56,21.56,21.55,21.55,20100.0,16.2535,16.2535,16.246,16.246,20100.0
2011-04-01 11:50:00,21.55,21.57,21.55,21.57,28400.0,16.246,16.261,16.246,16.261,28400.0
2011-04-01 12:00:00,21.57,21.57,21.55,21.55,63600.0,16.261,16.261,16.246,16.246,63600.0
2011-04-01 12:10:00,21.55,21.56,21.54,21.54,25600.0,16.246,16.2535,16.2384,16.2384,25600.0
2011-04-01 12:20:00,21.55,21.55,21.54,21.54,51500.0,16.246,16.246,16.2384,16.2384,51500.0
2011-04-01 12:30:00,21.55,21.55,21.54,21.54,17700.0,16.246,16.246,16.2384,16.2384,17700.0
2011-04-01 12:40:00,21.54,21.55,21.52,21.52,20900.0,16.2384,16.246,16.2233,16.2233,20900.0
2011-04-01 12:50:00,21.52,21.53,21.5,21.5,23100.0,16.2233,16.2309,16.2083,16.2083,23100.0
2011-04-01 13:00:00,21.5,21.51,21.5,21.5,18400.0,16.2083,16.2158,16.2083,16.2083,18400.0
2011-04-01 13:10:00,21.5,21.51,21.48,21.48,19100.0,16.2083,16.2158,16.1932,16.1932,19100.0
2011-04-01 13:20:00,21.48,21.48,21.43,21.44,48300.0,16.1932,16.1932,16.1555,16.163,48300.0
2011-04-01 13:30:00,21.44,21.45,21.43,21.45,36100.0,16.163,16.1706,16.1555,16.1706,36100.0
2011-04-01 13:40:00,21.45,21.46,21.39,21.43,104900.0,16.1706,16.1781,16.1253,16.1555,104900.0
2011-04-01 13:50:00,21.43,21.46,21.42,21.46,41600.0,16.1555,16.1781,16.148,16.1781,41600.0
2011-04-01 14:00:00,21.46,21.46,21.44,21.46,37000.0,16.1781,16.1781,16.163,16.1781,37000.0
2011-04-01 14:10:00,21.46,21.46,21.43,21.43,35900.0,16.1781,16.1781,16.1555,16.1555,35900.0
2011-04-01 14:20:00,21.44,21.49,21.43,21.49,70800.0,16.163,16.2007,16.1555,16.2007,70800.0
2011-04-01 14:30:00,21.48,21.52,21.48,21.52,47800.0,16.1932,16.2233,16.1932,16.2233,47800.0
2011-04-01 14:40:00,21.52,21.52,21.5,21.51,44900.0,16.2233,16.2233,16.2083,16.2158,44900.0
2011-04-01 14:50:00,21.51,21.53,21.5,21.53,34200.0,16.2158,16.2309,16.2083,16.2309,34200.0
2011-04-01 15:00:00,21.53,21.54,21.5,21.5,74000.0,16.2309,16.2384,16.2083,16.2083,74000.0
2011-04-01 15:10:00,21.5,21.54,21.5,21.53,38900.0,16.2083,16.2384,16.2083,16.2309,38900.0
2011-04-01 15:20:00,21.54,21.58,21.54,21.57,42000.0,16.2384,16.2686,16.2384,16.261,42000.0
2011-04-01 15:30:00,21.57,21.59,21.57,21.58,40300.0,16.261,16.2761,16.261,16.2686,40300.0
2011-04-01 15:40:00,21.58,21.65,21.58,21.64,66800.0,16.2686,16.3214,16.2686,16.3138,66800.0
2011-04-01 15:50:00,21.65,21.65,21.61,21.64,121100.0,16.3214,16.3214,16.2912,16.3138,121100.0
2011-04-04 09:30:00,21.65,21.7,21.53,21.7,44700.0,16.3214,16.359,16.2309,16.359,44700.0
2011-04-04 09:40:00,21.68,21.69,21.65,21.66,25400.0,16.344,16.3515,16.3214,16.3289,25400.0
2011-04-04 09:50:00,21.66,21.66,21.6,21.62,23300.0,16.3289,16.3289,16.2837,16.2987,23300.0
2011-04-04 10:00:00,21.63,21.63,21.56,21.58,31200.0,16.3063,16.3063,16.2535,16.2686,31200.0
2011-04-04 10:10:00,21.57,21.6,21.56,21.58,39700.0,16.261,16.2837,16.2535,16.2686,39700.0
2011-04-04 10:20:00,21.59,21.62,21.52,21.53,42500.0,16.2761,16.2987,16.2233,16.2309,42500.0
2011-04-04 10:30:00,21.52,21.53,21.44,21.48,41400.0,16.2233,16.2309,16.163,16.1932,41400.0
2011-04-04 10:40:00,21.48,21.5,21.45,21.49,51800.0,16.1932,16.2083,16.1706,16.2007,51800.0
2011-04-04 10:50:00,21.49,21.52,21.44,21.45,27700.0,16.2007,16.2233,16.163,16.1706,27700.0
2011-04-04 11:00:00,21.45,21.45,21.37,21.38,27800.0,16.1706,16.1706,16.1103,16.1178,27800.0
2011-04-04 11:10:00,21.38,21.39,21.27,21.29,83800.0,16.1178,16.1253,16.0349,16.05,83800.0
2011-04-04 11:20:00,21.28,21.31,21.28,21.31,41100.0,16.0424,16.065,16.0424,16.065,41100.0
2011-04-04 11:30:00,21.31,21.35,21.3,21.32,31900.0,16.065,16.0952,16.0575,16.0726,31900.0
2011-04-04 11:40:00,21.33,21.33,21.32,21.32,15000.0,16.0801,16.0801,16.0726,16.0726,15000.0
2011-04-04 11:50:00,21.32,21.32,21.25,21.26,29300.0,16.0726,16.0726,16.0198,16.0273,29300.0
2011-04-04 12:00:00,21.26,21.27,21.25,21.25,15200.0,16.0273,16.0349,16.0198,16.0198,15200.0
2011-04-04 12:10:00,21.25,21.26,21.22,21.22,32200.0,16.0198,16.0273,15.9972,15.9972,32200.0
2011-04-04 12:20:00,21.22,21.26,21.22,21.25,26000.0,15.9972,16.0273,15.9972,16.0198,26000.0
2011-04-04 12:30:00,21.26,21.26,21.22,21.22,32300.0,16.0273,16.0273,15.9972,15.9972,32300.0
2011-04-04 12:40:00,21.22,21.26,21.21,21.26,28100.0,15.9972,16.0273,15.9896,16.0273,28100.0
2011-04-04 12:50:00,21.26,21.26,21.21,21.23,51400.0,16.0273,16.0273,15.9896,16.0047,51400.0
2011-04-04 13:00:00,21.23,21.26,21.23,21.25,48100.0,16.0047,16.0273,16.0047,16.0198,48100.0
2011-04-04 13:10:00,21.26,21.26,21.21,21.24,44200.0,16.0273,16.0273,15.9896,16.0123,44200.0
2011-04-04 13:20:00,21.24,21.29,21.24,21.29,40600.0,16.0123,16.05,16.0123,16.05,40600.0
2011-04-04 13:30:00,21.29,21.3,21.28,21.3,19700.0,16.05,16.0575,16.0424,16.0575,19700.0
2011-04-04 13:40:00,21.3,21.31,21.27,21.27,39100.0,16.0575,16.065,16.0349,16.0349,39100.0
2011-04-04 13:50:00,21.27,21.28,21.22,21.27,35800.0,16.0349,16.0424,15.9972,16.0349,35800.0
2011-04-04 14:00:00,21.27,21.3,21.26,21.29,21300.0,16.0349,16.0575,16.0273,16.05,21300.0
2011-04-04 14:10:00,21.29,21.29,21.25,21.28,20000.0,16.05,16.05,16.0198,16.0424,20000.0
2011-04-04 14:20:00,21.27,21.31,21.27,21.3,48800.0,16.0349,16.065,16.0349,16.0575,48800.0
2011-04-04 14:30:00,21.31,21.32,21.31,21.32,9900.0,16.065,16.0726,16.065,16.0726,9900.0
2011-04-04 14:40:00,21.32,21.33,21.31,21.33,19100.0,16.0726,16.0801,16.065,16.0801,19100.0
2011-04-04 14:50:00,21.33,21.36,21.33,21.36,38300.0,16.0801,16.1027,16.0801,16.1027,38300.0
2011-04-04 15:00:00,21.36,21.37,21.35,21.36,29600.0,16.1027,16.1103,16.0952,16.1027,29600.0
2011-04-04 15:10:00,21.36,21.37,21.35,21.36,26500.0,16.1027,16.1103,16.0952,16.1027,26500.0
2011-04-04 15:20:00,21.36,21.36,21.31,21.32,91400.0,16.1027,16.1027,16.065,16.0726,91400.0
2011-04-04 15:30:00,21.32,21.37,21.3,21.36,57400.0,16.0726,16.1103,16.0575,16.1027,57400.0
2011-04-04 15:40:00,21.36,21.38,21.34,21.35,93800.0,16.1027,16.1178,16.0877,16.0952,93800.0
2011-04-04 15:50:00,21.35,21.37,21.33,21.36,133000.0,16.0952,16.1103,16.0801,16.1027,133000.0
2011-04-05 09:30:00,21.33,21.38,21.26,21.33,57400.0,16.0801,16.1178,16.0273,16.0801,57400.0
2011-04-05 09:40:00,21.32,21.36,21.28,21.34,49300.0,16.0726,16.1027,16.0424,16.0877,49300.0
2011-04-05 09:50:00,21.34,21.38,21.34,21.37,50400.0,16.0877,16.1178,16.0877,16.1103,50400.0
2011-04-05 10:00:00,21.36,21.36,21.22,21.23,93100.0,16.1027,16.1027,15.9972,16.0047,93100.0
2011-04-05 10:10:00,21.24,21.24,21.1,21.11,174100.0,16.0123,16.0123,15.9067,15.9143,174100.0
2011-04-05 10:20:00,21.11,21.14,21.05,21.13,116500.0,15.9143,15.9369,15.869,15.9293,116500.0
2011-04-05 10:30:00,21.13,21.17,21.12,21.16,38400.0,15.9293,15.9595,15.9218,15.952,38400.0
2011-04-05 10:40:00,21.16,21.19,21.15,21.17,59300.0,15.952,15.9746,15.9444,15.9595,59300.0
2011-04-05 10:50:00,21.17,21.23,21.17,21.18,45100.0,15.9595,16.0047,15.9595,15.967,45100.0
2011-04-05 11:00:00,21.19,21.23,21.18,21.23,29800.0,15.9746,16.0047,15.967,16.0047,29800.0
2011-04-05 11:10:00,21.23,21.28,21.21,21.28,25500.0,16.0047,16.0424,15.9896,16.0424,25500.0
2011-04-05 11:20:00,21.28,21.29,21.19,21.2,24700.0,16.0424,16.05,15.9746,15.9821,24700.0
2011-04-05 11:30:00,21.2,21.21,21.19,21.21,17000.0,15.9821,15.9896,15.9746,15.9896,17000.0
2011-04-05 11:40:00,21.21,21.21,21.2,21.21,10800.0,15.9896,15.9896,15.9821,15.9896,10800.0
2011-04-05 11:50:00,21.21,21.23,21.19,21.19,41500.0,15.9896,16.0047,15.9746,15.9746,41500.0
2011-04-05 12:00:00,21.19,21.23,21.19,21.22,52300.0,15.9746,16.0047,15.9746,15.9972,52300.0
2011-04-05 12:10:00,21.22,21.23,21.21,21.22,21600.0,15.9972,16.0047,15.9896,15.9972,21600.0
2011-04-05 12:20:00,21.23,21.23,21.21,21.22,11400.0,16.0047,16.0047,15.9896,15.9972,11400.0
2011-04-05 12:30:00,21.23,21.23,21.2,21.22,17500.0,16.0047,16.0047,15.9821,15.9972,17500.0
2011-04-05 12:40:00,21.21,21.26,21.21,21.26,123900.0,15.9896,16.0273,15.9896,16.0273,123900.0
2011-04-05 12:50:00,21.26,21.3,21.26,21.26,17500.0,16.0273,16.0575,16.0273,16.0273,17500.0
2011-04-05 13:00:00,21.26,21.3,21.25,21.29,20200.0,16.0273,16.0575,16.0198,16.05,20200.0
2011-04-05 13:10:00,21.29,21.3,21.22,21.23,19000.0,16.05,16.0575,15.9972,16.0047,19000.0
2011-04-05 13:20:00,21.22,21.27,21.22,21.27,15600.0,15.9972,16.0349,15.9972,16.0349,15600.0
2011-04-05 13:30:00,21.27,21.27,21.23,21.23,29700.0,16.0349,16.0349,16.0047,16.0047,29700.0
2011-04-05 13:40:00,21.24,21.24,21.23,21.24,9100.0,16.0123,16.0123,16.0047,16.0123,9100.0
2011-04-05 13:50:00,21.23,21.24,21.22,21.23,29000.0,16.0047,16.0123,15.9972,16.0047,29000.0
2011-04-05 14:00:00,21.23,21.23,21.2,21.21,18000.0,16.0047,16.0047,15.9821,15.9896,18000.0
2011-04-05 14:10:00,21.21,21.23,21.21,21.23,12600.0,15.9896,16.0047,15.9896,16.0047,12600.0
2011-04-05 14:20:00,21.23,21.23,21.22,21.23,16500.0,16.0047,16.0047,15.9972,16.0047,16500.0
2011-04-05 14:30:00,21.22,21.23,21.22,21.23,18300.0,15.9972,16.0047,15.9972,16.0047,18300.0
2011-04-05 14:40:00,21.22,21.23,21.13,21.14,108800.0,15.9972,16.0047,15.9293,15.9369,108800.0
2011-04-05 14:50:00,21.14,21.17,21.11,21.17,56500.0,15.9369,15.9595,15.9143,15.9595,56500.0
2011-04-05 15:00:00,21.17,21.17,21.11,21.12,77900.0,15.9595,15.9595,15.9143,15.9218,77900.0
2011-04-05 15:10:00,21.12,21.12,21.08,21.08,66500.0,15.9218,15.9218,15.8916,15.8916,66500.0
2011-04-05 15:20:00,21.09,21.11,21.07,21.11,92100.0,15.8992,15.9143,15.8841,15.9143,92100.0
2011-04-05 15:30:00,21.1,21.12,21.07,21.08,102800.0,15.9067,15.9218,15.8841,15.8916,102800.0
2011-04-05 15:40:00,21.09,21.14,21.08,21.13,192200.0,15.8992,15.9369,15.8916,15.9293,192200.0
2011-04-05 15:50:00,21.13,21.13,21.1,21.12,133900.0,15.9293,15.9293,15.9067,15.9218,133900.0
2011-04-06 09:30:00,21.25,21.34,21.21,21.26,62000.0,16.0198,16.0877,15.9896,16.0273,62000.0
2011-04-06 09:40:00,21.27,21.33,21.21,21.27,65800.0,16.0349,16.0801,15.9896,16.0349,65800.0
2011-04-06 09:50:00,21.28,21.29,21.24,21.28,47900.0,16.0424,16.05,16.0123,16.0424,47900.0
2011-04-06 10:00:00,21.29,21.47,21.28,21.41,61400.0,16.05,16.1857,16.0424,16.1404,61400.0
2011-04-06 10:10:00,21.42,21.43,21.36,21.41,25400.0,16.148,16.1555,16.1027,16.1404,25400.0
2011-04-06 10:20:00,21.41,21.46,21.4,21.46,29400.0,16.1404,16.1781,16.1329,16.1781,29400.0
2011-04-06 10:30:00,21.46,21.46,21.41,21.41,24500.0,16.1781,16.1781,16.1404,16.1404,24500.0
2011-04-06 10:40:00,21.42,21.44,21.37,21.38,40200.0,16.148,16.163,16.1103,16.1178,40200.0
2011-04-06 10:50:00,21.38,21.4,21.35,21.36,22900.0,16.1178,16.1329,16.0952,16.1027,22900.0
2011-04-06 11:00:00,21.36,21.36,21.32,21.34,21000.0,16.1027,16.1027,16.0726,16.0877,21000.0
2011-04-06 11:10:00,21.34,21.36,21.3,21.32,46800.0,16.0877,16.1027,16.0575,16.0726,46800.0
2011-04-06 11:20:00,21.32,21.33,21.29,21.3,22000.0,16.0726,16.0801,16.05,16.0575,22000.0
2011-04-06 11:30:00,21.3,21.36,21.29,21.36,41500.0,16.0575,16.1027,16.05,16.1027,41500.0
2011-04-06 11:40:00,21.35,21.38,21.35,21.38,17200.0,16.0952,16.1178,16.0952,16.1178,17200.0
2011-04-06 11:50:00,21.38,21.4,21.38,21.4,16400.0,16.1178,16.1329,16.1178,16.1329,16400.0
2011-04-06 12:00:00,21.4,21.41,21.39,21.41,19500.0,16.1329,16.1404,16.1253,16.1404,19500.0
2011-04-06 12:10:00,21.41,21.42,21.39,21.42,28800.0,16.1404,16.148,16.1253,16.148,28800.0
2011-04-06 12:20:00,21.42,21.43,21.42,21.43,38000.0,16.148,16.1555,16.148,16.1555,38000.0
2011-04-06 12:30:00,21.43,21.45,21.42,21.43,35900.0,16.1555,16.1706,16.148,16.1555,35900.0
2011-04-06 12:40:00,21.43,21.43,21.38,21.39,22400.0,16.1555,16.1555,16.1178,16.1253,22400.0
2011-04-06 12:50:00,21.39,21.4,21.38,21.39,31200.0,16.1253,16.1329,16.1178,16.1253,31200.0
2011-04-06 13:00:00,21.39,21.39,21.36,21.37,18700.0,16.1253,16.1253,16.1027,16.1103,18700.0
2011-04-06 13:10:00,21.38,21.41,21.35,21.37,169800.0,16.1178,16.1404,16.0952,16.1103,169800.0
2011-04-06 13:20:00,21.37,21.39,21.36,21.39,12400.0,16.1103,16.1253,16.1027,16.1253,12400.0
2011-04-06 13:30:00,21.39,21.4,21.37,21.38,64400.0,16.1253,16.1329,16.1103,16.1178,64400.0
2011-04-06 13:40:00,21.38,21.39,21.37,21.39,16500.0,16.1178,16.1253,16.1103,16.1253,16500.0
2011-04-06 13:50:00,21.39,21.39,21.33,21.36,54300.0,16.1253,16.1253,16.0801,16.1027,54300.0
2011-04-06 14:00:00,21.36,21.38,21.35,21.38,11900.0,16.1027,16.1178,16.0952,16.1178,11900.0
2011-04-06 14:10:00,21.38,21.39,21.37,21.39,18800.0,16.1178,16.1253,16.1103,16.1253,18800.0
2011-04-06 14:20:00,21.39,21.39,21.38,21.39,30300.0,16.1253,16.1253,16.1178,16.1253,30300.0
2011-04-06 14:30:00,21.39,21.4,21.38,21.39,39900.0,16.1253,16.1329,16.1178,16.1253,39900.0
2011-04-06 14:40:00,21.39,21.39,21.36,21.37,46900.0,16.1253,16.1253,16.1027,16.1103,46900.0
2011-04-06 14:50:00,21.37,21.37,21.33,21.37,64600.0,16.1103,16.1103,16.0801,16.1103,64600.0
2011-04-06 15:00:00,21.37,21.37,21.34,21.35,86700.0,16.1103,16.1103,16.0877,16.0952,86700.0
2011-04-06 15:10:00,21.35,21.35,21.33,21.35,67300.0,16.0952,16.0952,16.0801,16.0952,67300.0
2011-04-06 15:20:00,21.34,21.35,21.31,21.34,70800.0,16.0877,16.0952,16.065,16.0877,70800.0
2011-04-06 15:30:00,21.34,21.34,21.29,21.3,66000.0,16.0877,16.0877,16.05,16.0575,66000.0
2011-04-06 15:40:00,21.3,21.33,21.28,21.33,181200.0,16.0575,16.0801,16.0424,16.0801,181200.0
2011-04-06 15:50:00,21.33,21.33,21.31,21.33,154700.0,16.0801,16.0801,16.065,16.0801,154700.0
2011-04-07 09:30:00,21.32,21.62,21.31,21.62,79800.0,16.0726,16.2987,16.065,16.2987,79800.0
2011-04-07 09:40:00,21.61,21.78,21.6,21.76,348700.0,16.2912,16.4194,16.2837,16.4043,348700.0
2011-04-07 09:50:00,21.78,21.78,21.64,21.65,137100.0,16.4194,16.4194,16.3138,16.3214,137100.0
2011-04-07 10:00:00,21.65,21.68,21.63,21.66,34100.0,16.3214,16.344,16.3063,16.3289,34100.0
2011-04-07 10:10:00,21.66,21.66,21.61,21.65,35800.0,16.3289,16.3289,16.2912,16.3214,35800.0
2011-04-07 10:20:00,21.66,21.69,21.64,21.65,33800.0,16.3289,16.3515,16.3138,16.3214,33800.0
2011-04-07 10:30:00,21.65,21.67,21.61,21.62,54000.0,16.3214,16.3364,16.2912,16.2987,54000.0
2011-04-07 10:40:00,21.63,21.69,21.59,21.68,54400.0,16.3063,16.3515,16.2761,16.344,54400.0
2011-04-07 10:50:00,21.68,21.7,21.68,21.7,57600.0,16.344,16.359,16.344,16.359,57600.0
2011-04-07 11:00:00,21.69,21.71,21.66,21.68,60900.0,16.3515,16.3666,16.3289,16.344,60900.0
2011-04-07 11:10:00,21.68,21.7,21.66,21.67,24700.0,16.344,16.359,16.3289,16.3364,24700.0
2011-04-07 11:20:00,21.66,21.7,21.64,21.7,56700.0,16.3289,16.359,16.3138,16.359,56700.0
2011-04-07 11:30:00,21.69,21.7,21.65,21.69,85000.0,16.3515,16.359,16.3214,16.3515,85000.0
2011-04-07 11:40:00,21.7,21.7,21.69,21.69,25800.0,16.359,16.359,16.3515,16.3515,25800.0
2011-04-07 11:50:00,21.7,21.72,21.68,21.71,107200.0,16.359,16.3741,16.344,16.3666,107200.0
2011-04-07 12:00:00,21.71,21.74,21.67,21.71,96000.0,16.3666,16.3892,16.3364,16.3666,96000.0
2011-04-07 12:10:00,21.7,21.73,21.65,21.7,50200.0,16.359,16.3817,16.3214,16.359,50200.0
2011-04-07 12:20:00,21.71,21.74,21.7,21.74,37400.0,16.3666,16.3892,16.359,16.3892,37400.0
2011-04-07 12:30:00,21.74,21.77,21.73,21.76,65600.0,16.3892,16.4118,16.3817,16.4043,65600.0
2011-04-07 12:40:00,21.76,21.77,21.74,21.76,24900.0,16.4043,16.4118,16.3892,16.4043,24900.0
2011-04-07 12:50:00,21.77,21.84,21.77,21.84,95200.0,16.4118,16.4646,16.4118,16.4646,95200.0
2011-04-07 13:00:00,21.84,21.86,21.82,21.86,22000.0,16.4646,16.4797,16.4495,16.4797,22000.0
2011-04-07 13:10:00,21.86,21.87,21.8,21.84,41100.0,16.4797,16.4872,16.4344,16.4646,41100.0
2011-04-07 13:20:00,21.84,21.84,21.8,21.8,28900.0,16.4646,16.4646,16.4344,16.4344,28900.0
2011-04-07 13:30:00,21.8,21.83,21.8,21.81,76500.0,16.4344,16.457,16.4344,16.442,76500.0
2011-04-07 13:40:00,21.82,21.87,21.81,21.87,56800.0,16.4495,16.4872,16.442,16.4872,56800.0
2011-04-07 13:50:00,21.87,21.87,21.83,21.85,71600.0,16.4872,16.4872,16.457,16.4721,71600.0
2011-04-07 14:00:00,21.85,21.86,21.82,21.83,51100.0,16.4721,16.4797,16.4495,16.457,51100.0
2011-04-07 14:10:00,21.83,21.85,21.82,21.82,47600.0,16.457,16.4721,16.4495,16.4495,47600.0
2011-04-07 14:20:00,21.82,21.83,21.8,21.8,85900.0,16.4495,16.457,16.4344,16.4344,85900.0
2011-04-07 14:30:00,21.8,21.81,21.75,21.8,83200.0,16.4344,16.442,16.3967,16.4344,83200.0
2011-04-07 14:40:00,21.8,21.82,21.8,21.82,67300.0,16.4344,16.4495,16.4344,16.4495,67300.0
2011-04-07 14:50:00,21.82,21.82,21.8,21.81,32400.0,16.4495,16.4495,16.4344,16.442,32400.0
2011-04-07 15:00:00,21.81,21.81,21.8,21.8,12900.0,16.442,16.442,16.4344,16.4344,12900.0
2011-04-07 15:10:00,21.8,21.81,21.8,21.81,23200.0,16.4344,16.442,16.4344,16.442,23200.0
2011-04-07 15:20:00,21.8,21.81,21.79,21.79,52000.0,16.4344,16.442,16.4269,16.4269,52000.0
2011-04-07 15:30:00,21.8,21.8,21.73,21.74,87000.0,16.4344,16.4344,16.3817,16.3892,87000.0
2011-04-07 15:40:00,21.73,21.79,21.73,21.77,61200.0,16.3817,16.4269,16.3817,16.4118,61200.0
2011-04-07 15:50:00,21.78,21.8,21.75,21.79,149800.0,16.4194,16.4344,16.3967,16.4269,149800.0
2011-04-08 09:30:00,21.89,21.96,21.76,21.78,70800.0,16.5023,16.5551,16.4043,16.4194,70800.0
2011-04-08 09:40:00,21.79,21.82,21.77,21.8,24800.0,16.4269,16.4495,16.4118,16.4344,24800.0
2011-04-08 09:50:00,21.8,21.8,21.75,21.75,40600.0,16.4344,16.4344,16.3967,16.3967,40600.0
2011-04-08 10:00:00,21.74,21.78,21.74,21.74,32400.0,16.3892,16.4194,16.3892,16.3892,32400.0
2011-04-08 10:10:00,21.74,21.75,21.63,21.63,97000.0,16.3892,16.3967,16.3063,16.3063,97000.0
2011-04-08 10:20:00,21.64,21.67,21.6,21.63,47800.0,16.3138,16.3364,16.2837,16.3063,47800.0
2011-04-08 10:30:00,21.63,21.65,21.62,21.62,33600.0,16.3063,16.3214,16.2987,16.2987,33600.0
2011-04-08 10:40:00,21.63,21.64,21.62,21.64,46000.0,16.3063,16.3138,16.2987,16.3138,46000.0
2011-04-08 10:50:00,21.63,21.64,21.59,21.6,58700.0,16.3063,16.3138,16.2761,16.2837,58700.0
2011-04-08 11:00:00,21.6,21.63,21.58,21.59,94800.0,16.2837,16.3063,16.2686,16.2761,94800.0
2011-04-08 11:10:00,21.6,21.6,21.52,21.57,55000.0,16.2837,16.2837,16.2233,16.261,55000.0
2011-04-08 11:20:00,21.58,21.58,21.51,21.52,47000.0,16.2686,16.2686,16.2158,16.2233,47000.0
2011-04-08 11:30:00,21.52,21.56,21.5,21.54,48600.0,16.2233,16.2535,16.2083,16.2384,48600.0
2011-04-08 11:40:00,21.54,21.55,21.5,21.52,48500.0,16.2384,16.246,16.2083,16.2233,48500.0
2011-04-08 11:50:00,21.51,21.54,21.51,21.54,75000.0,16.2158,16.2384,16.2158,16.2384,75000.0
2011-04-08 12:00:00,21.54,21.57,21.51,21.57,65900.0,16.2384,16.261,16.2158,16.261,65900.0
2011-04-08 12:10:00,21.57,21.61,21.53,21.61,39600.0,16.261,16.2912,16.2309,16.2912,39600.0
2011-04-08 12:20:00,21.6,21.61,21.6,21.6,24900.0,16.2837,16.2912,16.2837,16.2837,24900.0
2011-04-08 12:30:00,21.6,21.61,21.6,21.6,64800.0,16.2837,16.2912,16.2837,16.2837,64800.0
2011-04-08 12:40:00,21.6,21.61,21.59,21.61,42700.0,16.2837,16.2912,16.2761,16.2912,42700.0
2011-04-08 12:50:00,21.6,21.61,21.56,21.58,39900.0,16.2837,16.2912,16.2535,16.2686,39900.0
2011-04-08 13:00:00,21.58,21.59,21.58,21.59,23100.0,16.2686,16.2761,16.2686,16.2761,23100.0
2011-04-08 13:10:00,21.59,21.59,21.54,21.54,21300.0,16.2761,16.2761,16.2384,16.2384,21300.0
2011-04-08 13:20:00,21.54,21.55,21.5,21.5,19700.0,16.2384,16.246,16.2083,16.2083,19700.0
2011-04-08 13:30:00,21.5,21.52,21.48,21.5,43700.0,16.2083,16.2233,16.1932,16.2083,43700.0
2011-04-08 13:40:00,21.5,21.53,21.5,21.52,25400.0,16.2083,16.2309,16.2083,16.2233,25400.0
2011-04-08 13:50:00,21.52,21.53,21.52,21.53,17400.0,16.2233,16.2309,16.2233,16.2309,17400.0
2011-04-08 14:00:00,21.53,21.53,21.52,21.53,22800.0,16.2309,16.2309,16.2233,16.2309,22800.0
2011-04-08 14:10:00,21.53,21.53,21.51,21.51,32200.0,16.2309,16.2309,16.2158,16.2158,32200.0
2011-04-08 14:20:00,21.51,21.51,21.49,21.49,17600.0,16.2158,16.2158,16.2007,16.2007,17600.0
2011-04-08 14:30:00,21.5,21.5,21.49,21.49,40900.0,16.2083,16.2083,16.2007,16.2007,40900.0
2011-04-08 14:40:00,21.5,21.5,21.46,21.46,52200.0,16.2083,16.2083,16.1781,16.1781,52200.0
2011-04-08 14:50:00,21.46,21.47,21.4,21.44,82200.0,16.1781,16.1857,16.1329,16.163,82200.0
2011-04-08 15:00:00,21.44,21.48,21.42,21.44,92800.0,16.163,16.1932,16.148,16.163,92800.0
2011-04-08 15:10:00,21.45,21.45,21.41,21.43,84900.0,16.1706,16.1706,16.1404,16.1555,84900.0
2011-04-08 15:20:00,21.43,21.45,21.41,21.44,213900.0,16.1555,16.1706,16.1404,16.163,213900.0
2011-04-08 15:30:00,21.44,21.5,21.42,21.48,85200.0,16.163,16.2083,16.148,16.1932,85200.0
2011-04-08 15:40:00,21.48,21.53,21.47,21.52,89800.0,16.1932,16.2309,16.1857,16.2233,89800.0
2011-04-08 15:50:00,21.52,21.56,21.52,21.54,158400.0,16.2233,16.2535,16.2233,16.2384,158400.0
2011-04-11 09:30:00,21.5,21.58,21.34,21.34,41100.0,16.2083,16.2686,16.0877,16.0877,41100.0
2011-04-11 09:40:00,21.34,21.51,21.33,21.51,20200.0,16.0877,16.2158,16.0801,16.2158,20200.0
2011-04-11 09:50:00,21.52,21.52,21.45,21.49,67900.0,16.2233,16.2233,16.1706,16.2007,67900.0
2011-04-11 10:00:00,21.49,21.52,21.43,21.43,121500.0,16.2007,16.2233,16.1555,16.1555,121500.0
2011-04-11 10:10:00,21.43,21.55,21.43,21.45,29900.0,16.1555,16.246,16.1555,16.1706,29900.0
2011-04-11 10:20:00,21.45,21.51,21.45,21.49,16200.0,16.1706,16.2158,16.1706,16.2007,16200.0
2011-04-11 10:30:00,21.49,21.53,21.48,21.5,26000.0,16.2007,16.2309,16.1932,16.2083,26000.0
2011-04-11 10:40:00,21.5,21.53,21.5,21.52,13600.0,16.2083,16.2309,16.2083,16.2233,13600.0
2011-04-11 10:50:00,21.51,21.53,21.49,21.49,18200.0,16.2158,16.2309,16.2007,16.2007,18200.0
2011-04-11 11:00:00,21.5,21.52,21.49,21.49,20700.0,16.2083,16.2233,16.2007,16.2007,20700.0
2011-04-11 11:10:00,21.49,21.53,21.49,21.52,23900.0,16.2007,16.2309,16.2007,16.2233,23900.0
2011-04-11 11:20:00,21.51,21.53,21.49,21.52,14700.0,16.2158,16.2309,16.2007,16.2233,14700.0
2011-04-11 11:30:00,21.52,21.53,21.5,21.5,20600.0,16.2233,16.2309,16.2083,16.2083,20600.0
2011-04-11 11:40:00,21.51,21.52,21.5,21.51,8100.0,16.2158,16.2233,16.2083,16.2158,8100.0
2011-04-11 11:50:00,21.52,21.52,21.49,21.5,21500.0,16.2233,16.2233,16.2007,16.2083,21500.0
2011-04-11 12:00:00,21.5,21.51,21.5,21.5,20900.0,16.2083,16.2158,16.2083,16.2083,20900.0
2011-04-11 12:10:00,21.5,21.51,21.49,21.5,17700.0,16.2083,16.2158,16.2007,16.2083,17700.0
2011-04-11 12:20:00,21.5,21.5,21.49,21.5,10100.0,16.2083,16.2083,16.2007,16.2083,10100.0
2011-04-11 12:30:00,21.5,21.5,21.49,21.49,24700.0,16.2083,16.2083,16.2007,16.2007,24700.0
2011-04-11 12:40:00,21.49,21.5,21.47,21.47,53100.0,16.2007,16.2083,16.1857,16.1857,53100.0
2011-04-11 12:50:00,21.47,21.48,21.46,21.46,57300.0,16.1857,16.1932,16.1781,16.1781,57300.0
2011-04-11 13:00:00,21.46,21.48,21.46,21.48,38800.0,16.1781,16.1932,16.1781,16.1932,38800.0
2011-04-11 13:10:00,21.48,21.49,21.47,21.48,39600.0,16.1932,16.2007,16.1857,16.1932,39600.0
2011-04-11 13:20:00,21.47,21.49,21.46,21.46,75400.0,16.1857,16.2007,16.1781,16.1781,75400.0
2011-04-11 13:30:00,21.46,21.47,21.45,21.45,91000.0,16.1781,16.1857,16.1706,16.1706,91000.0
2011-04-11 13:40:00,21.45,21.46,21.43,21.43,102700.0,16.1706,16.1781,16.1555,16.1555,102700.0
2011-04-11 13:50:00,21.44,21.45,21.38,21.38,78200.0,16.163,16.1706,16.1178,16.1178,78200.0
2011-04-11 14:00:00,21.38,21.42,21.38,21.41,47600.0,16.1178,16.148,16.1178,16.1404,47600.0
2011-04-11 14:10:00,21.42,21.44,21.4,21.43,86600.0,16.148,16.163,16.1329,16.1555,86600.0
2011-04-11 14:20:00,21.44,21.46,21.43,21.43,28500.0,16.163,16.1781,16.1555,16.1555,28500.0
2011-04-11 14:30:00,21.43,21.44,21.39,21.39,39400.0,16.1555,16.163,16.1253,16.1253,39400.0
2011-04-11 14:40:00,21.39,21.39,21.34,21.36,24900.0,16.1253,16.1253,16.0877,16.1027,24900.0
2011-04-11 14:50:00,21.36,21.38,21.35,21.37,45800.0,16.1027,16.1178,16.0952,16.1103,45800.0
2011-04-11 15:00:00,21.38,21.38,21.37,21.37,63500.0,16.1178,16.1178,16.1103,16.1103,63500.0
2011-04-11 15:10:00,21.38,21.41,21.38,21.41,99400.0,16.1178,16.1404,16.1178,16.1404,99400.0
2011-04-11 15:20:00,21.4,21.47,21.4,21.46,171500.0,16.1329,16.1857,16.1329,16.1781,171500.0
2011-04-11 15:30:00,21.46,21.51,21.46,21.5,230800.0,16.1781,16.2158,16.1781,16.2083,230800.0
2011-04-11 15:40:00,21.51,21.56,21.49,21.51,372900.0,16.2158,16.2535,16.2007,16.2158,372900.0
2011-04-11 15:50:00,21.51,21.51,21.43,21.48,268400.0,16.2158,16.2158,16.1555,16.1932,268400.0
2011-04-12 09:30:00,21.45,21.46,21.38,21.44,61900.0,16.1706,16.1781,16.1178,16.163,61900.0
2011-04-12 09:40:00,21.44,21.45,21.3,21.4,59300.0,16.163,16.1706,16.0575,16.1329,59300.0
2011-04-12 09:50:00,21.4,21.46,21.39,21.41,89200.0,16.1329,16.1781,16.1253,16.1404,89200.0
2011-04-12 10:00:00,21.41,21.43,21.37,21.37,78700.0,16.1404,16.1555,16.1103,16.1103,78700.0
2011-04-12 10:10:00,21.38,21.41,21.32,21.35,40100.0,16.1178,16.1404,16.0726,16.0952,40100.0
2011-04-12 10:20:00,21.34,21.37,21.3,21.35,66300.0,16.0877,16.1103,16.0575,16.0952,66300.0
2011-04-12 10:30:00,21.34,21.35,21.29,21.3,178400.0,16.0877,16.0952,16.05,16.0575,178400.0
2011-04-12 10:40:00,21.31,21.33,21.29,21.3,74600.0,16.065,16.0801,16.05,16.0575,74600.0
2011-04-12 10:50:00,21.3,21.32,21.28,21.28,138800.0,16.0575,16.0726,16.0424,16.0424,138800.0
2011-04-12 11:00:00,21.28,21.31,21.26,21.26,111500.0,16.0424,16.065,16.0273,16.0273,111500.0
2011-04-12 11:10:00,21.26,21.29,21.25,21.26,63500.0,16.0273,16.05,16.0198,16.0273,63500.0
2011-04-12 11:20:00,21.25,21.29,21.25,21.26,69900.0,16.0198,16.05,16.0198,16.0273,69900.0
2011-04-12 11:30:00,21.26,21.3,21.25,21.3,77100.0,16.0273,16.0575,16.0198,16.0575,77100.0
2011-04-12 11:40:00,21.29,21.31,21.29,21.31,53500.0,16.05,16.065,16.05,16.065,53500.0
2011-04-12 11:50:00,21.3,21.31,21.29,21.3,81300.0,16.0575,16.065,16.05,16.0575,81300.0
2011-04-12 12:00:00,21.31,21.34,21.3,21.33,62600.0,16.065,16.0877,16.0575,16.0801,62600.0
2011-04-12 12:10:00,21.33,21.33,21.31,21.32,28600.0,16.0801,16.0801,16.065,16.0726,28600.0
2011-04-12 12:20:00,21.32,21.33,21.3,21.31,16500.0,16.0726,16.0801,16.0575,16.065,16500.0
2011-04-12 12:30:00,21.3,21.31,21.3,21.3,28700.0,16.0575,16.065,16.0575,16.0575,28700.0
2011-04-12 12:40:00,21.31,21.33,21.3,21.33,27300.0,16.065,16.0801,16.0575,16.0801,27300.0
2011-04-12 12:50:00,21.32,21.33,21.3,21.3,20900.0,16.0726,16.0801,16.0575,16.0575,20900.0
2011-04-12 13:00:00,21.3,21.31,21.3,21.3,27600.0,16.0575,16.065,16.0575,16.0575,27600.0
2011-04-12 13:10:00,21.3,21.31,21.3,21.3,48800.0,16.0575,16.065,16.0575,16.0575,48800.0
2011-04-12 13:20:00,21.3,21.31,21.3,21.3,29500.0,16.0575,16.065,16.0575,16.0575,29500.0
2011-04-12 13:30:00,21.3,21.31,21.3,21.3,44800.0,16.0575,16.065,16.0575,16.0575,44800.0
2011-04-12 13:40:00,21.3,21.32,21.26,21.32,153700.0,16.0575,16.0726,16.0273,16.0726,153700.0
2011-04-12 13:50:00,21.32,21.36,21.31,21.34,45400.0,16.0726,16.1027,16.065,16.0877,45400.0
2011-04-12 14:00:00,21.34,21.37,21.34,21.36,27900.0,16.0877,16.1103,16.0877,16.1027,27900.0
2011-04-12 14:10:00,21.36,21.36,21.34,21.35,15000.0,16.1027,16.1027,16.0877,16.0952,15000.0
2011-04-12 14:20:00,21.35,21.39,21.35,21.39,37500.0,16.0952,16.1253,16.0952,16.1253,37500.0
2011-04-12 14:30:00,21.38,21.45,21.38,21.44,115500.0,16.1178,16.1706,16.1178,16.163,115500.0
2011-04-12 14:40:00,21.45,21.46,21.41,21.42,56200.0,16.1706,16.1781,16.1404,16.148,56200.0
2011-04-12 14:50:00,21.42,21.42,21.37,21.37,30400.0,16.148,16.148,16.1103,16.1103,30400.0
2011-04-12 15:00:00,21.38,21.4,21.36,21.37,220500.0,16.1178,16.1329,16.1027,16.1103,220500.0
2011-04-12 15:10:00,21.37,21.38,21.35,21.36,47600.0,16.1103,16.1178,16.0952,16.1027,47600.0
2011-04-12 15:20:00,21.35,21.36,21.3,21.3,567700.0,16.0952,16.1027,16.0575,16.0575,567700.0
2011-04-12 15:30:00,21.29,21.32,21.25,21.27,72100.0,16.05,16.0726,16.0198,16.0349,72100.0
2011-04-12 15:40:00,21.26,21.33,21.26,21.3,129300.0,16.0273,16.0801,16.0273,16.0575,129300.0
2011-04-12 15:50:00,21.3,21.37,21.3,21.33,386600.0,16.0575,16.1103,16.0575,16.0801,386600.0
2011-04-13 09:30:00,21.33,21.65,21.33,21.59,74300.0,16.0801,16.3214,16.0801,16.2761,74300.0
2011-04-13 09:40:00,21.6,21.66,21.56,21.66,59500.0,16.2837,16.3289,16.2535,16.3289,59500.0
2011-04-13 09:50:00,21.65,21.66,21.48,21.49,61000.0,16.3214,16.3289,16.1932,16.2007,61000.0
2011-04-13 10:00:00,21.49,21.5,21.43,21.43,47500.0,16.2007,16.2083,16.1555,16.1555,47500.0
2011-04-13 10:10:00,21.43,21.46,21.36,21.37,48600.0,16.1555,16.1781,16.1027,16.1103,48600.0
2011-04-13 10:20:00,21.35,21.45,21.35,21.42,59100.0,16.0952,16.1706,16.0952,16.148,59100.0
2011-04-13 10:30:00,21.42,21.48,21.41,21.47,34400.0,16.148,16.1932,16.1404,16.1857,34400.0
2011-04-13 10:40:00,21.48,21.54,21.47,21.51,30600.0,16.1932,16.2384,16.1857,16.2158,30600.0
2011-04-13 10:50:00,21.51,21.55,21.49,21.55,67300.0,16.2158,16.246,16.2007,16.246,67300.0
2011-04-13 11:00:00,21.55,21.55,21.48,21.49,17500.0,16.246,16.246,16.1932,16.2007,17500.0
2011-04-13 11:10:00,21.48,21.5,21.46,21.5,17900.0,16.1932,16.2083,16.1781,16.2083,17900.0
2011-04-13 11:20:00,21.49,21.5,21.44,21.44,23400.0,16.2007,16.2083,16.163,16.163,23400.0
2011-04-13 11:30:00,21.43,21.45,21.41,21.43,12700.0,16.1555,16.1706,16.1404,16.1555,12700.0
2011-04-13 11:40:00,21.43,21.46,21.42,21.42,21100.0,16.1555,16.1781,16.148,16.148,21100.0
2011-04-13 11:50:00,21.42,21.42,21.36,21.36,25800.0,16.148,16.148,16.1027,16.1027,25800.0
2011-04-13 12:00:00,21.36,21.39,21.34,21.36,60500.0,16.1027,16.1253,16.0877,16.1027,60500.0
2011-04-13 12:10:00,21.37,21.41,21.35,21.41,26400.0,16.1103,16.1404,16.0952,16.1404,26400.0
2011-04-13 12:20:00,21.4,21.42,21.39,21.4,30600.0,16.1329,16.148,16.1253,16.1329,30600.0
2011-04-13 12:30:00,21.4,21.41,21.38,21.38,22800.0,16.1329,16.1404,16.1178,16.1178,22800.0
2011-04-13 12:40:00,21.39,21.39,21.34,21.35,51500.0,16.1253,16.1253,16.0877,16.0952,51500.0
2011-04-13 12:50:00,21.35,21.36,21.34,21.34,56400.0,16.0952,16.1027,16.0877,16.0877,56400.0
2011-04-13 13:00:00,21.34,21.37,21.34,21.35,31300.0,16.0877,16.1103,16.0877,16.0952,31300.0
2011-04-13 13:10:00,21.36,21.37,21.35,21.35,23200.0,16.1027,16.1103,16.0952,16.0952,23200.0
2011-04-13 13:20:00,21.35,21.38,21.35,21.38,13500.0,16.0952,16.1178,16.0952,16.1178,13500.0
2011-04-13 13:30:00,21.38,21.38,21.35,21.36,24100.0,16.1178,16.1178,16.0952,16.1027,24100.0
2011-04-13 13:40:00,21.35,21.37,21.35,21.36,26700.0,16.0952,16.1103,16.0952,16.1027,26700.0
2011-04-13 13:50:00,21.36,21.37,21.34,21.35,32600.0,16.1027,16.1103,16.0877,16.0952,32600.0
2011-04-13 14:00:00,21.36,21.39,21.35,21.35,38400.0,16.1027,16.1253,16.0952,16.0952,38400.0
2011-04-13 14:10:00,21.36,21.37,21.34,21.35,38400.0,16.1027,16.1103,16.0877,16.0952,38400.0
2011-04-13 14:20:00,21.36,21.42,21.36,21.42,29500.0,16.1027,16.148,16.1027,16.148,29500.0
2011-04-13 14:30:00,21.42,21.43,21.36,21.36,33100.0,16.148,16.1555,16.1027,16.1027,33100.0
2011-04-13 14:40:00,21.37,21.38,21.35,21.35,36400.0,16.1103,16.1178,16.0952,16.0952,36400.0
2011-04-13 14:50:00,21.36,21.36,21.33,21.34,27400.0,16.1027,16.1027,16.0801,16.0877,27400.0
2011-04-13 15:00:00,21.34,21.39,21.33,21.37,56200.0,16.0877,16.1253,16.0801,16.1103,56200.0
2011-04-13 15:10:00,21.36,21.39,21.36,21.39,37100.0,16.1027,16.1253,16.1027,16.1253,37100.0
2011-04-13 15:20:00,21.39,21.39,21.36,21.36,27100.0,16.1253,16.1253,16.1027,16.1027,27100.0
2011-04-13 15:30:00,21.37,21.37,21.35,21.35,37400.0,16.1103,16.1103,16.0952,16.0952,37400.0
2011-04-13 15:40:00,21.35,21.38,21.31,21.34,248100.0,16.0952,16.1178,16.065,16.0877,248100.0
2011-04-13 15:50:00,21.34,21.34,21.3,21.31,768300.0,16.0877,16.0877,16.0575,16.065,768300.0
2011-04-14 09:30:00,21.18,21.25,21.14,21.21,47900.0,15.967,16.0198,15.9369,15.9896,47900.0
2011-04-14 09:40:00,21.22,21.3,21.17,21.2,42200.0,15.9972,16.0575,15.9595,15.9821,42200.0
2011-04-14 09:50:00,21.19,21.29,21.17,21.27,35800.0,15.9746,16.05,15.9595,16.0349,35800.0
2011-04-14 10:00:00,21.27,21.32,21.25,21.3,32000.0,16.0349,16.0726,16.0198,16.0575,32000.0
2011-04-14 10:10:00,21.3,21.38,21.27,21.36,29100.0,16.0575,16.1178,16.0349,16.1027,29100.0
2011-04-14 10:20:00,21.36,21.44,21.35,21.41,68500.0,16.1027,16.163,16.0952,16.1404,68500.0
2011-04-14 10:30:00,21.4,21.43,21.4,21.43,163500.0,16.1329,16.1555,16.1329,16.1555,163500.0
2011-04-14 10:40:00,21.43,21.47,21.4,21.46,93500.0,16.1555,16.1857,16.1329,16.1781,93500.0
2011-04-14 10:50:00,21.46,21.5,21.42,21.48,118800.0,16.1781,16.2083,16.148,16.1932,118800.0
2011-04-14 11:00:00,21.49,21.5,21.41,21.42,29900.0,16.2007,16.2083,16.1404,16.148,29900.0
2011-04-14 11:10:00,21.41,21.44,21.38,21.39,34300.0,16.1404,16.163,16.1178,16.1253,34300.0
2011-04-14 11:20:00,21.39,21.4,21.32,21.33,23300.0,16.1253,16.1329,16.0726,16.0801,23300.0
2011-04-14 11:30:00,21.34,21.34,21.3,21.3,30000.0,16.0877,16.0877,16.0575,16.0575,30000.0
2011-04-14 11:40:00,21.31,21.32,21.28,21.29,30700.0,16.065,16.0726,16.0424,16.05,30700.0
2011-04-14 11:50:00,21.29,21.34,21.29,21.33,30900.0,16.05,16.0877,16.05,16.0801,30900.0
2011-04-14 12:00:00,21.34,21.36,21.32,21.34,31800.0,16.0877,16.1027,16.0726,16.0877,31800.0
2011-04-14 12:10:00,21.35,21.4,21.35,21.36,35000.0,16.0952,16.1329,16.0952,16.1027,35000.0
2011-04-14 12:20:00,21.36,21.4,21.36,21.4,14600.0,16.1027,16.1329,16.1027,16.1329,14600.0
2011-04-14 12:30:00,21.4,21.43,21.38,21.39,38400.0,16.1329,16.1555,16.1178,16.1253,38400.0
2011-04-14 12:40:00,21.4,21.4,21.37,21.37,15200.0,16.1329,16.1329,16.1103,16.1103,15200.0
2011-04-14 12:50:00,21.38,21.4,21.37,21.38,31000.0,16.1178,16.1329,16.1103,16.1178,31000.0
2011-04-14 13:00:00,21.39,21.39,21.37,21.37,25500.0,16.1253,16.1253,16.1103,16.1103,25500.0
2011-04-14 13:10:00,21.37,21.38,21.36,21.36,25100.0,16.1103,16.1178,16.1027,16.1027,25100.0
2011-04-14 13:20:00,21.36,21.37,21.33,21.35,36300.0,16.1027,16.1103,16.0801,16.0952,36300.0
2011-04-14 13:30:00,21.35,21.37,21.34,21.35,28800.0,16.0952,16.1103,16.0877,16.0952,28800.0
2011-04-14 13:40:00,21.36,21.36,21.32,21.34,25000.0,16.1027,16.1027,16.0726,16.0877,25000.0
2011-04-14 13:50:00,21.35,21.35,21.33,21.34,14000.0,16.0952,16.0952,16.0801,16.0877,14000.0
2011-04-14 14:00:00,21.34,21.37,21.33,21.37,18300.0,16.0877,16.1103,16.0801,16.1103,18300.0
2011-04-14 14:10:00,21.37,21.37,21.35,21.35,33100.0,16.1103,16.1103,16.0952,16.0952,33100.0
2011-04-14 14:20:00,21.35,21.36,21.35,21.36,36700.0,16.0952,16.1027,16.0952,16.1027,36700.0
2011-04-14 14:30:00,21.36,21.37,21.34,21.34,31600.0,16.1027,16.1103,16.0877,16.0877,31600.0
2011-04-14 14:40:00,21.35,21.36,21.32,21.33,20300.0,16.0952,16.1027,16.0726,16.0801,20300.0
2011-04-14 14:50:00,21.33,21.36,21.32,21.35,48000.0,16.0801,16.1027,16.0726,16.0952,48000.0
2011-04-14 15:00:00,21.36,21.37,21.34,21.36,57500.0,16.1027,16.1103,16.0877,16.1027,57500.0
2011-04-14 15:10:00,21.36,21.38,21.35,21.38,43900.0,16.1027,16.1178,16.0952,16.1178,43900.0
2011-04-14 15:20:00,21.38,21.4,21.37,21.4,46300.0,16.1178,16.1329,16.1103,16.1329,46300.0
2011-04-14 15:30:00,21.4,21.4,21.36,21.37,70700.0,16.1329,16.1329,16.1027,16.1103,70700.0
2011-04-14 15:40:00,21.38,21.38,21.34,21.35,83100.0,16.1178,16.1178,16.0877,16.0952,83100.0
2011-04-14 15:50:00,21.34,21.35,21.34,21.35,201900.0,16.0877,16.0952,16.0877,16.0952,201900.0
2011-04-15 09:30:00,21.4,21.42,21.36,21.42,165500.0,16.1329,16.148,16.1027,16.148,165500.0
2011-04-15 09:40:00,21.42,21.47,21.39,21.47,45400.0,16.148,16.1857,16.1253,16.1857,45400.0
2011-04-15 09:50:00,21.47,21.53,21.43,21.53,52400.0,16.1857,16.2309,16.1555,16.2309,52400.0
2011-04-15 10:00:00,21.53,21.57,21.51,21.52,82500.0,16.2309,16.261,16.2158,16.2233,82500.0
2011-04-15 10:10:00,21.52,21.53,21.41,21.42,54000.0,16.2233,16.2309,16.1404,16.148,54000.0
2011-04-15 10:20:00,21.42,21.48,21.41,21.48,60100.0,16.148,16.1932,16.1404,16.1932,60100.0
2011-04-15 10:30:00,21.48,21.49,21.4,21.41,69200.0,16.1932,16.2007,16.1329,16.1404,69200.0
2011-04-15 10:40:00,21.42,21.5,21.41,21.5,51600.0,16.148,16.2083,16.1404,16.2083,51600.0
2011-04-15 10:50:00,21.5,21.52,21.43,21.46,73600.0,16.2083,16.2233,16.1555,16.1781,73600.0
2011-04-15 11:00:00,21.46,21.5,21.45,21.47,28300.0,16.1781,16.2083,16.1706,16.1857,28300.0
2011-04-15 11:10:00,21.47,21.48,21.39,21.42,50700.0,16.1857,16.1932,16.1253,16.148,50700.0
2011-04-15 11:20:00,21.42,21.49,21.42,21.49,36900.0,16.148,16.2007,16.148,16.2007,36900.0
2011-04-15 11:30:00,21.49,21.5,21.46,21.47,30000.0,16.2007,16.2083,16.1781,16.1857,30000.0
2011-04-15 11:40:00,21.47,21.51,21.46,21.49,278700.0,16.1857,16.2158,16.1781,16.2007,278700.0
2011-04-15 11:50:00,21.49,21.52,21.49,21.52,25300.0,16.2007,16.2233,16.2007,16.2233,25300.0
2011-04-15 12:00:00,21.52,21.56,21.5,21.56,57400.0,16.2233,16.2535,16.2083,16.2535,57400.0
2011-04-15 12:10:00,21.55,21.63,21.55,21.63,42800.0,16.246,16.3063,16.246,16.3063,42800.0
2011-04-15 12:20:00,21.63,21.66,21.63,21.65,21900.0,16.3063,16.3289,16.3063,16.3214,21900.0
2011-04-15 12:30:00,21.65,21.7,21.64,21.65,49800.0,16.3214,16.359,16.3138,16.3214,49800.0
2011-04-15 12:40:00,21.64,21.66,21.61,21.64,58200.0,16.3138,16.3289,16.2912,16.3138,58200.0
2011-04-15 12:50:00,21.63,21.67,21.62,21.63,38200.0,16.3063,16.3364,16.2987,16.3063,38200.0
2011-04-15 13:00:00,21.63,21.65,21.59,21.6,41000.0,16.3063,16.3214,16.2761,16.2837,41000.0
2011-04-15 13:10:00,21.61,21.65,21.6,21.64,21400.0,16.2912,16.3214,16.2837,16.3138,21400.0
2011-04-15 13:20:00,21.63,21.66,21.63,21.66,14200.0,16.3063,16.3289,16.3063,16.3289,14200.0
2011-04-15 13:30:00,21.65,21.68,21.65,21.67,21100.0,16.3214,16.344,16.3214,16.3364,21100.0
2011-04-15 13:40:00,21.67,21.67,21.65,21.66,14600.0,16.3364,16.3364,16.3214,16.3289,14600.0
2011-04-15 13:50:00,21.66,21.68,21.65,21.66,29600.0,16.3289,16.344,16.3214,16.3289,29600.0
2011-04-15 14:00:00,21.66,21.7,21.65,21.7,39800.0,16.3289,16.359,16.3214,16.359,39800.0
2011-04-15 14:10:00,21.7,21.7,21.65,21.67,24900.0,16.359,16.359,16.3214,16.3364,24900.0
2011-04-15 14:20:00,21.67,21.68,21.66,21.68,20600.0,16.3364,16.344,16.3289,16.344,20600.0
2011-04-15 14:30:00,21.68,21.71,21.67,21.71,39100.0,16.344,16.3666,16.3364,16.3666,39100.0
2011-04-15 14:40:00,21.71,21.71,21.68,21.7,121800.0,16.3666,16.3666,16.344,16.359,121800.0
2011-04-15 14:50:00,21.7,21.72,21.69,21.72,31200.0,16.359,16.3741,16.3515,16.3741,31200.0
2011-04-15 15:00:00,21.72,21.73,21.71,21.72,79000.0,16.3741,16.3817,16.3666,16.3741,79000.0
2011-04-15 15:10:00,21.72,21.73,21.67,21.68,46600.0,16.3741,16.3817,16.3364,16.344,46600.0
2011-04-15 15:20:00,21.67,21.68,21.64,21.65,70300.0,16.3364,16.344,16.3138,16.3214,70300.0
2011-04-15 15:30:00,21.66,21.68,21.65,21.68,81700.0,16.3289,16.344,16.3214,16.344,81700.0
2011-04-15 15:40:00,21.68,21.7,21.67,21.68,202900.0,16.344,16.359,16.3364,16.344,202900.0
2011-04-15 15:50:00,21.67,21.68,21.63,21.67,267300.0,16.3364,16.344,16.3063,16.3364,267300.0
2011-04-18 09:30:00,21.46,21.46,21.18,21.22,47900.0,16.1781,16.1781,15.967,15.9972,47900.0
2011-04-18 09:40:00,21.22,21.22,21.09,21.15,94300.0,15.9972,15.9972,15.8992,15.9444,94300.0
2011-04-18 09:50:00,21.15,21.31,21.15,21.22,54200.0,15.9444,16.065,15.9444,15.9972,54200.0
2011-04-18 10:00:00,21.22,21.28,21.16,21.25,109600.0,15.9972,16.0424,15.952,16.0198,109600.0
2011-04-18 10:10:00,21.23,21.35,21.22,21.34,148500.0,16.0047,16.0952,15.9972,16.0877,148500.0
2011-04-18 10:20:00,21.34,21.5,21.32,21.49,133800.0,16.0877,16.2083,16.0726,16.2007,133800.0
2011-04-18 10:30:00,21.49,21.57,21.49,21.56,61100.0,16.2007,16.261,16.2007,16.2535,61100.0
2011-04-18 10:40:00,21.55,21.56,21.43,21.44,33200.0,16.246,16.2535,16.1555,16.163,33200.0
2011-04-18 10:50:00,21.43,21.44,21.37,21.43,38900.0,16.1555,16.163,16.1103,16.1555,38900.0
2011-04-18 11:00:00,21.43,21.44,21.31,21.33,35500.0,16.1555,16.163,16.065,16.0801,35500.0
2011-04-18 11:10:00,21.34,21.39,21.33,21.34,53200.0,16.0877,16.1253,16.0801,16.0877,53200.0
2011-04-18 11:20:00,21.34,21.42,21.34,21.4,43100.0,16.0877,16.148,16.0877,16.1329,43100.0
2011-04-18 11:30:00,21.41,21.46,21.4,21.45,36500.0,16.1404,16.1781,16.1329,16.1706,36500.0
2011-04-18 11:40:00,21.44,21.48,21.42,21.44,37700.0,16.163,16.1932,16.148,16.163,37700.0
2011-04-18 11:50:00,21.45,21.45,21.4,21.43,18900.0,16.1706,16.1706,16.1329,16.1555,18900.0
2011-04-18 12:00:00,21.43,21.48,21.41,21.47,47000.0,16.1555,16.1932,16.1404,16.1857,47000.0
2011-04-18 12:10:00,21.48,21.49,21.41,21.42,14100.0,16.1932,16.2007,16.1404,16.148,14100.0
2011-04-18 12:20:00,21.42,21.46,21.39,21.46,50300.0,16.148,16.1781,16.1253,16.1781,50300.0
2011-04-18 12:30:00,21.46,21.47,21.42,21.47,24300.0,16.1781,16.1857,16.148,16.1857,24300.0
2011-04-18 12:40:00,21.47,21.48,21.4,21.41,24200.0,16.1857,16.1932,16.1329,16.1404,24200.0
2011-04-18 12:50:00,21.41,21.42,21.39,21.41,21600.0,16.1404,16.148,16.1253,16.1404,21600.0
2011-04-18 13:00:00,21.41,21.41,21.37,21.37,18200.0,16.1404,16.1404,16.1103,16.1103,18200.0
2011-04-18 13:10:00,21.37,21.39,21.34,21.39,29400.0,16.1103,16.1253,16.0877,16.1253,29400.0
2011-04-18 13:20:00,21.38,21.42,21.38,21.4,25500.0,16.1178,16.148,16.1178,16.1329,25500.0
2011-04-18 13:30:00,21.39,21.42,21.37,21.42,24600.0,16.1253,16.148,16.1103,16.148,24600.0
2011-04-18 13:40:00,21.42,21.43,21.4,21.42,31700.0,16.148,16.1555,16.1329,16.148,31700.0
2011-04-18 13:50:00,21.43,21.45,21.42,21.45,21200.0,16.1555,16.1706,16.148,16.1706,21200.0
2011-04-18 14:00:00,21.44,21.46,21.39,21.46,312500.0,16.163,16.1781,16.1253,16.1781,312500.0
2011-04-18 14:10:00,21.46,21.52,21.45,21.5,55300.0,16.1781,16.2233,16.1706,16.2083,55300.0
2011-04-18 14:20:00,21.5,21.51,21.49,21.5,14600.0,16.2083,16.2158,16.2007,16.2083,14600.0
2011-04-18 14:30:00,21.5,21.52,21.49,21.52,18600.0,16.2083,16.2233,16.2007,16.2233,18600.0
2011-04-18 14:40:00,21.52,21.58,21.51,21.54,75700.0,16.2233,16.2686,16.2158,16.2384,75700.0
2011-04-18 14:50:00,21.54,21.62,21.53,21.56,68300.0,16.2384,16.2987,16.2309,16.2535,68300.0
2011-04-18 15:00:00,21.56,21.57,21.48,21.48,28600.0,16.2535,16.261,16.1932,16.1932,28600.0
2011-04-18 15:10:00,21.48,21.59,21.48,21.57,58900.0,16.1932,16.2761,16.1932,16.261,58900.0
2011-04-18 15:20:00,21.58,21.6,21.54,21.54,108500.0,16.2686,16.2837,16.2384,16.2384,108500.0
2011-04-18 15:30:00,21.54,21.58,21.51,21.55,177300.0,16.2384,16.2686,16.2158,16.246,177300.0
2011-04-18 15:40:00,21.54,21.56,21.42,21.43,124000.0,16.2384,16.2535,16.148,16.1555,124000.0
2011-04-18 15:50:00,21.43,21.51,21.42,21.49,106500.0,16.1555,16.2158,16.148,16.2007,106500.0
2011-04-19 09:30:00,21.46,21.62,21.37,21.62,76300.0,16.1781,16.2987,16.1103,16.2987,76300.0
2011-04-19 09:40:00,21.62,21.68,21.59,21.63,50600.0,16.2987,16.344,16.2761,16.3063,50600.0
2011-04-19 09:50:00,21.63,21.68,21.59,21.68,53800.0,16.3063,16.344,16.2761,16.344,53800.0
2011-04-19 10:00:00,21.67,21.72,21.64,21.72,73000.0,16.3364,16.3741,16.3138,16.3741,73000.0
2011-04-19 10:10:00,21.71,21.79,21.7,21.78,75600.0,16.3666,16.4269,16.359,16.4194,75600.0
2011-04-19 10:20:00,21.78,21.79,21.73,21.78,41300.0,16.4194,16.4269,16.3817,16.4194,41300.0
2011-04-19 10:30:00,21.77,21.78,21.72,21.76,59700.0,16.4118,16.4194,16.3741,16.4043,59700.0
2011-04-19 10:40:00,21.76,21.8,21.76,21.79,61400.0,16.4043,16.4344,16.4043,16.4269,61400.0
2011-04-19 10:50:00,21.79,21.79,21.76,21.77,72100.0,16.4269,16.4269,16.4043,16.4118,72100.0
2011-04-19 11:00:00,21.77,21.8,21.75,21.78,73600.0,16.4118,16.4344,16.3967,16.4194,73600.0
2011-04-19 11:10:00,21.79,21.8,21.78,21.78,109800.0,16.4269,16.4344,16.4194,16.4194,109800.0
2011-04-19 11:20:00,21.78,21.85,21.77,21.8,71900.0,16.4194,16.4721,16.4118,16.4344,71900.0
2011-04-19 11:30:00,21.79,21.86,21.78,21.79,62600.0,16.4269,16.4797,16.4194,16.4269,62600.0
2011-04-19 11:40:00,21.78,21.81,21.76,21.8,59900.0,16.4194,16.442,16.4043,16.4344,59900.0
2011-04-19 11:50:00,21.8,21.86,21.78,21.78,59600.0,16.4344,16.4797,16.4194,16.4194,59600.0
2011-04-19 12:00:00,21.78,21.8,21.77,21.8,15300.0,16.4194,16.4344,16.4118,16.4344,15300.0
2011-04-19 12:10:00,21.8,21.8,21.77,21.78,14400.0,16.4344,16.4344,16.4118,16.4194,14400.0
2011-04-19 12:20:00,21.78,21.82,21.77,21.81,34800.0,16.4194,16.4495,16.4118,16.442,34800.0
2011-04-19 12:30:00,21.81,21.83,21.81,21.83,24000.0,16.442,16.457,16.442,16.457,24000.0
2011-04-19 12:40:00,21.83,21.88,21.8,21.83,69400.0,16.457,16.4947,16.4344,16.457,69400.0
2011-04-19 12:50:00,21.84,21.95,21.83,21.87,76200.0,16.4646,16.5475,16.457,16.4872,76200.0
2011-04-19 13:00:00,21.88,21.9,21.84,21.85,46700.0,16.4947,16.5098,16.4646,16.4721,46700.0
2011-04-19 13:10:00,21.85,21.86,21.81,21.82,33300.0,16.4721,16.4797,16.442,16.4495,33300.0
2011-04-19 13:20:00,21.82,21.9,21.82,21.86,89900.0,16.4495,16.5098,16.4495,16.4797,89900.0
2011-04-19 13:30:00,21.86,21.89,21.83,21.86,98300.0,16.4797,16.5023,16.457,16.4797,98300.0
2011-04-19 13:40:00,21.87,21.98,21.86,21.93,105500.0,16.4872,16.5701,16.4797,16.5324,105500.0
2011-04-19 13:50:00,21.93,21.97,21.9,21.96,61800.0,16.5324,16.5626,16.5098,16.5551,61800.0
2011-04-19 14:00:00,21.95,21.99,21.91,21.98,70600.0,16.5475,16.5777,16.5174,16.5701,70600.0
2011-04-19 14:10:00,21.97,22.01,21.96,21.97,60100.0,16.5626,16.5927,16.5551,16.5626,60100.0
2011-04-19 14:20:00,21.97,22.01,21.96,22.0,61500.0,16.5626,16.5927,16.5551,16.5852,61500.0
2011-04-19 14:30:00,22.0,22.02,21.99,22.01,52000.0,16.5852,16.6003,16.5777,16.5927,52000.0
2011-04-19 14:40:00,22.01,22.06,22.0,22.05,86900.0,16.5927,16.6304,16.5852,16.6229,86900.0
2011-04-19 14:50:00,22.05,22.08,22.03,22.03,183900.0,16.6229,16.6455,16.6078,16.6078,183900.0
2011-04-19 15:00:00,22.03,22.07,22.01,22.06,64000.0,16.6078,16.638,16.5927,16.6304,64000.0
2011-04-19 15:10:00,22.05,22.05,21.95,21.95,59600.0,16.6229,16.6229,16.5475,16.5475,59600.0
2011-04-19 15:20:00,21.95,21.96,21.88,21.9,90500.0,16.5475,16.5551,16.4947,16.5098,90500.0
2011-04-19 15:30:00,21.89,21.9,21.87,21.87,40100.0,16.5023,16.5098,16.4872,16.4872,40100.0
2011-04-19 15:40:00,21.87,21.9,21.85,21.89,93300.0,16.4872,16.5098,16.4721,16.5023,93300.0
2011-04-19 15:50:00,21.9,21.9,21.88,21.88,161300.0,16.5098,16.5098,16.4947,16.4947,161300.0
2011-04-20 09:30:00,22.15,22.44,22.03,22.4,235000.0,16.6983,16.9169,16.6078,16.8868,235000.0
2011-04-20 09:40:00,22.4,22.58,22.37,22.5,270200.0,16.8868,17.0225,16.8641,16.9621,270200.0
2011-04-20 09:50:00,22.5,22.53,22.44,22.44,304600.0,16.9621,16.9848,16.9169,16.9169,304600.0
2011-04-20 10:00:00,22.45,22.5,22.42,22.43,236700.0,16.9245,16.9621,16.9018,16.9094,236700.0
2011-04-20 10:10:00,22.43,22.45,22.31,22.33,233700.0,16.9094,16.9245,16.8189,16.834,233700.0
2011-04-20 10:20:00,22.33,22.34,22.26,22.32,165300.0,16.834,16.8415,16.7812,16.8264,165300.0
2011-04-20 10:30:00,22.31,22.31,22.24,22.29,48900.0,16.8189,16.8189,16.7661,16.8038,48900.0
2011-04-20 10:40:00,22.29,22.36,22.29,22.35,211800.0,16.8038,16.8566,16.8038,16.8491,211800.0
2011-04-20 10:50:00,22.36,22.36,22.28,22.34,57000.0,16.8566,16.8566,16.7963,16.8415,57000.0
2011-04-20 11:00:00,22.33,22.34,22.29,22.3,140900.0,16.834,16.8415,16.8038,16.8114,140900.0
2011-04-20 11:10:00,22.3,22.34,22.29,22.34,72800.0,16.8114,16.8415,16.8038,16.8415,72800.0
2011-04-20 11:20:00,22.34,22.37,22.32,22.37,71200.0,16.8415,16.8641,16.8264,16.8641,71200.0
2011-04-20 11:30:00,22.36,22.39,22.35,22.38,73400.0,16.8566,16.8792,16.8491,16.8717,73400.0
2011-04-20 11:40:00,22.38,22.43,22.38,22.42,39000.0,16.8717,16.9094,16.8717,16.9018,39000.0
2011-04-20 11:50:00,22.42,22.44,22.4,22.4,53900.0,16.9018,16.9169,16.8868,16.8868,53900.0
2011-04-20 12:00:00,22.4,22.43,22.4,22.43,57000.0,16.8868,16.9094,16.8868,16.9094,57000.0
2011-04-20 12:10:00,22.43,22.43,22.4,22.42,28200.0,16.9094,16.9094,16.8868,16.9018,28200.0
2011-04-20 12:20:00,22.41,22.43,22.38,22.43,90200.0,16.8943,16.9094,16.8717,16.9094,90200.0
2011-04-20 12:30:00,22.42,22.45,22.4,22.43,37000.0,16.9018,16.9245,16.8868,16.9094,37000.0
2011-04-20 12:40:00,22.43,22.45,22.42,22.42,19700.0,16.9094,16.9245,16.9018,16.9018,19700.0
2011-04-20 12:50:00,22.42,22.43,22.42,22.42,11800.0,16.9018,16.9094,16.9018,16.9018,11800.0
2011-04-20 13:00:00,22.41,22.45,22.41,22.44,18800.0,16.8943,16.9245,16.8943,16.9169,18800.0
2011-04-20 13:10:00,22.45,22.45,22.4,22.42,18400.0,16.9245,16.9245,16.8868,16.9018,18400.0
2011-04-20 13:20:00,22.42,22.45,22.41,22.45,16800.0,16.9018,16.9245,16.8943,16.9245,16800.0
2011-04-20 13:30:00,22.44,22.52,22.43,22.51,102100.0,16.9169,16.9772,16.9094,16.9697,102100.0
2011-04-20 13:40:00,22.52,22.52,22.5,22.51,28900.0,16.9772,16.9772,16.9621,16.9697,28900.0
2011-04-20 13:50:00,22.51,22.53,22.5,22.52,40200.0,16.9697,16.9848,16.9621,16.9772,40200.0
2011-04-20 14:00:00,22.52,22.52,22.5,22.51,21800.0,16.9772,16.9772,16.9621,16.9697,21800.0
2011-04-20 14:10:00,22.51,22.51,22.5,22.51,21400.0,16.9697,16.9697,16.9621,16.9697,21400.0
2011-04-20 14:20:00,22.51,22.55,22.5,22.52,107600.0,16.9697,16.9998,16.9621,16.9772,107600.0
2011-04-20 14:30:00,22.52,22.53,22.5,22.53,32800.0,16.9772,16.9848,16.9621,16.9848,32800.0
2011-04-20 14:40:00,22.54,22.56,22.51,22.55,90100.0,16.9923,17.0074,16.9697,16.9998,90100.0
2011-04-20 14:50:00,22.56,22.56,22.54,22.54,42700.0,17.0074,17.0074,16.9923,16.9923,42700.0
2011-04-20 15:00:00,22.54,22.56,22.53,22.53,78700.0,16.9923,17.0074,16.9848,16.9848,78700.0
2011-04-20 15:10:00,22.53,22.54,22.51,22.52,41100.0,16.9848,16.9923,16.9697,16.9772,41100.0
2011-04-20 15:20:00,22.52,22.53,22.52,22.52,69100.0,16.9772,16.9848,16.9772,16.9772,69100.0
2011-04-20 15:30:00,22.52,22.53,22.5,22.51,101200.0,16.9772,16.9848,16.9621,16.9697,101200.0
2011-04-20 15:40:00,22.5,22.54,22.47,22.47,244600.0,16.9621,16.9923,16.9395,16.9395,244600.0
2011-04-20 15:50:00,22.47,22.49,22.44,22.48,456400.0,16.9395,16.9546,16.9169,16.9471,456400.0
2011-04-21 09:30:00,22.51,22.53,22.4,22.46,52800.0,16.9697,16.9848,16.8868,16.932,52800.0
2011-04-21 09:40:00,22.45,22.55,22.45,22.49,51400.0,16.9245,16.9998,16.9245,16.9546,51400.0
2011-04-21 09:50:00,22.49,22.55,22.49,22.53,69400.0,16.9546,16.9998,16.9546,16.9848,69400.0
2011-04-21 10:00:00,22.53,22.6,22.5,22.59,103500.0,16.9848,17.0375,16.9621,17.03,103500.0
2011-04-21 10:10:00,22.6,22.6,22.56,22.57,37800.0,17.0375,17.0375,17.0074,17.0149,37800.0
2011-04-21 10:20:00,22.57,22.65,22.57,22.65,54600.0,17.0149,17.0752,17.0149,17.0752,54600.0
2011-04-21 10:30:00,22.65,22.68,22.58,22.59,39300.0,17.0752,17.0978,17.0225,17.03,39300.0
2011-04-21 10:40:00,22.59,22.63,22.59,22.61,30600.0,17.03,17.0601,17.03,17.0451,30600.0
2011-04-21 10:50:00,22.59,22.6,22.59,22.59,14300.0,17.03,17.0375,17.03,17.03,14300.0
2011-04-21 11:00:00,22.59,22.6,22.59,22.59,10100.0,17.03,17.0375,17.03,17.03,10100.0
2011-04-21 11:10:00,22.59,22.61,22.56,22.58,64100.0,17.03,17.0451,17.0074,17.0225,64100.0
2011-04-21 11:20:00,22.58,22.59,22.54,22.59,27800.0,17.0225,17.03,16.9923,17.03,27800.0
2011-04-21 11:30:00,22.59,22.61,22.58,22.6,16600.0,17.03,17.0451,17.0225,17.0375,16600.0
2011-04-21 11:40:00,22.61,22.61,22.58,22.61,46600.0,17.0451,17.0451,17.0225,17.0451,46600.0
2011-04-21 11:50:00,22.61,22.62,22.6,22.61,15900.0,17.0451,17.0526,17.0375,17.0451,15900.0
2011-04-21 12:00:00,22.61,22.63,22.61,22.63,10300.0,17.0451,17.0601,17.0451,17.0601,10300.0
2011-04-21 12:10:00,22.62,22.64,22.62,22.62,13400.0,17.0526,17.0677,17.0526,17.0526,13400.0
2011-04-21 12:20:00,22.61,22.64,22.61,22.64,14500.0,17.0451,17.0677,17.0451,17.0677,14500.0
2011-04-21 12:30:00,22.63,22.65,22.63,22.64,31600.0,17.0601,17.0752,17.0601,17.0677,31600.0
2011-04-21 12:40:00,22.64,22.65,22.63,22.64,26500.0,17.0677,17.0752,17.0601,17.0677,26500.0
2011-04-21 12:50:00,22.63,22.67,22.63,22.67,22800.0,17.0601,17.0903,17.0601,17.0903,22800.0
2011-04-21 13:00:00,22.66,22.68,22.64,22.67,31900.0,17.0828,17.0978,17.0677,17.0903,31900.0
2011-04-21 13:10:00,22.68,22.7,22.68,22.69,22600.0,17.0978,17.1129,17.0978,17.1054,22600.0
2011-04-21 13:20:00,22.69,22.7,22.67,22.69,11900.0,17.1054,17.1129,17.0903,17.1054,11900.0
2011-04-21 13:30:00,22.69,22.7,22.69,22.7,25500.0,17.1054,17.1129,17.1054,17.1129,25500.0
2011-04-21 13:40:00,22.69,22.7,22.69,22.7,18400.0,17.1054,17.1129,17.1054,17.1129,18400.0
2011-04-21 13:50:00,22.7,22.72,22.69,22.71,22900.0,17.1129,17.128,17.1054,17.1205,22900.0
2011-04-21 14:00:00,22.71,22.74,22.71,22.74,114800.0,17.1205,17.1431,17.1205,17.1431,114800.0
2011-04-21 14:10:00,22.74,22.78,22.74,22.77,44600.0,17.1431,17.1732,17.1431,17.1657,44600.0
2011-04-21 14:20:00,22.76,22.78,22.76,22.78,38700.0,17.1582,17.1732,17.1582,17.1732,38700.0
2011-04-21 14:30:00,22.77,22.79,22.77,22.77,57400.0,17.1657,17.1808,17.1657,17.1657,57400.0
2011-04-21 14:40:00,22.77,22.78,22.75,22.76,47800.0,17.1657,17.1732,17.1506,17.1582,47800.0
2011-04-21 14:50:00,22.75,22.78,22.75,22.77,38000.0,17.1506,17.1732,17.1506,17.1657,38000.0
2011-04-21 15:00:00,22.77,22.78,22.75,22.76,36100.0,17.1657,17.1732,17.1506,17.1582,36100.0
2011-04-21 15:10:00,22.77,22.81,22.76,22.81,82800.0,17.1657,17.1958,17.1582,17.1958,82800.0
2011-04-21 15:20:00,22.8,22.83,22.8,22.81,57400.0,17.1883,17.2109,17.1883,17.1958,57400.0
2011-04-21 15:30:00,22.8,22.83,22.8,22.82,73800.0,17.1883,17.2109,17.1883,17.2034,73800.0
2011-04-21 15:40:00,22.82,22.84,22.81,22.84,91900.0,17.2034,17.2185,17.1958,17.2185,91900.0
2011-04-21 15:50:00,22.84,22.86,22.8,22.85,301500.0,17.2185,17.2335,17.1883,17.226,301500.0
2011-04-25 09:30:00,22.8,22.81,22.56,22.62,177900.0,17.1883,17.1958,17.0074,17.0526,177900.0
2011-04-25 09:40:00,22.62,22.63,22.48,22.58,42700.0,17.0526,17.0601,16.9471,17.0225,42700.0
2011-04-25 09:50:00,22.58,22.62,22.56,22.61,58000.0,17.0225,17.0526,17.0074,17.0451,58000.0
2011-04-25 10:00:00,22.61,22.62,22.54,22.58,55000.0,17.0451,17.0526,16.9923,17.0225,55000.0
2011-04-25 10:10:00,22.58,22.63,22.57,22.63,32100.0,17.0225,17.0601,17.0149,17.0601,32100.0
2011-04-25 10:20:00,22.63,22.64,22.56,22.63,62000.0,17.0601,17.0677,17.0074,17.0601,62000.0
2011-04-25 10:30:00,22.64,22.64,22.59,22.62,38200.0,17.0677,17.0677,17.03,17.0526,38200.0
2011-04-25 10:40:00,22.61,22.61,22.48,22.5,67400.0,17.0451,17.0451,16.9471,16.9621,67400.0
2011-04-25 10:50:00,22.5,22.51,22.45,22.46,36100.0,16.9621,16.9697,16.9245,16.932,36100.0
2011-04-25 11:00:00,22.46,22.47,22.4,22.41,56300.0,16.932,16.9395,16.8868,16.8943,56300.0
2011-04-25 11:10:00,22.41,22.43,22.41,22.43,22400.0,16.8943,16.9094,16.8943,16.9094,22400.0
2011-04-25 11:20:00,22.44,22.49,22.43,22.46,26800.0,16.9169,16.9546,16.9094,16.932,26800.0
2011-04-25 11:30:00,22.46,22.5,22.45,22.47,28800.0,16.932,16.9621,16.9245,16.9395,28800.0
2011-04-25 11:40:00,22.48,22.48,22.46,22.46,12600.0,16.9471,16.9471,16.932,16.932,12600.0
2011-04-25 11:50:00,22.47,22.47,22.44,22.46,49700.0,16.9395,16.9395,16.9169,16.932,49700.0
2011-04-25 12:00:00,22.46,22.47,22.46,22.47,13100.0,16.932,16.9395,16.932,16.9395,13100.0
2011-04-25 12:10:00,22.47,22.47,22.45,22.46,20600.0,16.9395,16.9395,16.9245,16.932,20600.0
2011-04-25 12:20:00,22.46,22.46,22.45,22.46,56600.0,16.932,16.932,16.9245,16.932,56600.0
2011-04-25 12:30:00,22.46,22.46,22.45,22.45,41200.0,16.932,16.932,16.9245,16.9245,41200.0
2011-04-25 12:40:00,22.46,22.47,22.46,22.47,41900.0,16.932,16.9395,16.932,16.9395,41900.0
2011-04-25 12:50:00,22.47,22.47,22.46,22.47,9900.0,16.9395,16.9395,16.932,16.9395,9900.0
2011-04-25 13:00:00,22.47,22.5,22.46,22.49,27500.0,16.9395,16.9621,16.932,16.9546,27500.0
2011-04-25 13:10:00,22.5,22.52,22.49,22.52,24600.0,16.9621,16.9772,16.9546,16.9772,24600.0
2011-04-25 13:20:00,22.51,22.51,22.49,22.51,88600.0,16.9697,16.9697,16.9546,16.9697,88600.0
2011-04-25 13:30:00,22.51,22.53,22.51,22.53,15300.0,16.9697,16.9848,16.9697,16.9848,15300.0
2011-04-25 13:40:00,22.54,22.54,22.53,22.53,8200.0,16.9923,16.9923,16.9848,16.9848,8200.0
2011-04-25 13:50:00,22.53,22.54,22.52,22.52,50900.0,16.9848,16.9923,16.9772,16.9772,50900.0
2011-04-25 14:00:00,22.53,22.57,22.52,22.55,43200.0,16.9848,17.0149,16.9772,16.9998,43200.0
2011-04-25 14:10:00,22.56,22.56,22.55,22.55,20500.0,17.0074,17.0074,16.9998,16.9998,20500.0
2011-04-25 14:20:00,22.55,22.57,22.54,22.57,53800.0,16.9998,17.0149,16.9923,17.0149,53800.0
2011-04-25 14:30:00,22.57,22.57,22.55,22.56,52700.0,17.0149,17.0149,16.9998,17.0074,52700.0
2011-04-25 14:40:00,22.57,22.57,22.56,22.56,57700.0,17.0149,17.0149,17.0074,17.0074,57700.0
2011-04-25 14:50:00,22.56,22.64,22.56,22.58,128400.0,17.0074,17.0677,17.0074,17.0225,128400.0
2011-04-25 15:00:00,22.59,22.64,22.58,22.61,97700.0,17.03,17.0677,17.0225,17.0451,97700.0
2011-04-25 15:10:00,22.61,22.66,22.59,22.62,107200.0,17.0451,17.0828,17.03,17.0526,107200.0
2011-04-25 15:20:00,22.63,22.64,22.6,22.6,60300.0,17.0601,17.0677,17.0375,17.0375,60300.0
2011-04-25 15:30:00,22.6,22.61,22.59,22.6,90600.0,17.0375,17.0451,17.03,17.0375,90600.0
2011-04-25 15:40:00,22.6,22.6,22.59,22.6,86100.0,17.0375,17.0375,17.03,17.0375,86100.0
2011-04-25 15:50:00,22.59,22.61,22.55,22.57,262000.0,17.03,17.0451,16.9998,17.0149,262000.0
2011-04-26 09:30:00,22.7,22.83,22.67,22.82,45600.0,17.1129,17.2109,17.0903,17.2034,45600.0
2011-04-26 09:40:00,22.82,22.92,22.78,22.84,92600.0,17.2034,17.2788,17.1732,17.2185,92600.0
2011-04-26 09:50:00,22.83,22.92,22.78,22.9,95300.0,17.2109,17.2788,17.1732,17.2637,95300.0
2011-04-26 10:00:00,22.9,22.95,22.89,22.9,63300.0,17.2637,17.3014,17.2562,17.2637,63300.0
2011-04-26 10:10:00,22.91,22.93,22.89,22.89,56800.0,17.2712,17.2863,17.2562,17.2562,56800.0
2011-04-26 10:20:00,22.89,22.94,22.85,22.94,319600.0,17.2562,17.2938,17.226,17.2938,319600.0
2011-04-26 10:30:00,22.93,22.97,22.9,22.9,64200.0,17.2863,17.3165,17.2637,17.2637,64200.0
2011-04-26 10:40:00,22.91,22.99,22.9,22.97,121900.0,17.2712,17.3315,17.2637,17.3165,121900.0
2011-04-26 10:50:00,22.97,22.98,22.89,22.92,62900.0,17.3165,17.324,17.2562,17.2788,62900.0
2011-04-26 11:00:00,22.92,22.94,22.9,22.9,35700.0,17.2788,17.2938,17.2637,17.2637,35700.0
2011-04-26 11:10:00,22.91,22.91,22.78,22.81,80600.0,17.2712,17.2712,17.1732,17.1958,80600.0
2011-04-26 11:20:00,22.81,22.86,22.81,22.86,29700.0,17.1958,17.2335,17.1958,17.2335,29700.0
2011-04-26 11:30:00,22.85,22.95,22.85,22.94,65600.0,17.226,17.3014,17.226,17.2938,65600.0
2011-04-26 11:40:00,22.94,22.96,22.93,22.94,71800.0,17.2938,17.3089,17.2863,17.2938,71800.0
2011-04-26 11:50:00,22.94,23.0,22.94,22.99,92000.0,17.2938,17.3391,17.2938,17.3315,92000.0
2011-04-26 12:00:00,22.99,23.03,22.99,22.99,44100.0,17.3315,17.3617,17.3315,17.3315,44100.0
2011-04-26 12:10:00,23.0,23.03,22.99,23.01,32000.0,17.3391,17.3617,17.3315,17.3466,32000.0
2011-04-26 12:20:00,23.01,23.05,22.99,23.01,49900.0,17.3466,17.3768,17.3315,17.3466,49900.0
2011-04-26 12:30:00,23.02,23.07,22.99,23.07,64200.0,17.3542,17.3919,17.3315,17.3919,64200.0
2011-04-26 12:40:00,23.07,23.1,23.06,23.08,32300.0,17.3919,17.4145,17.3843,17.3994,32300.0
2011-04-26 12:50:00,23.07,23.13,23.07,23.09,33900.0,17.3919,17.4371,17.3919,17.4069,33900.0
2011-04-26 13:00:00,23.08,23.09,23.04,23.04,42400.0,17.3994,17.4069,17.3692,17.3692,42400.0
2011-04-26 13:10:00,23.04,23.12,23.04,23.09,92400.0,17.3692,17.4295,17.3692,17.4069,92400.0
2011-04-26 13:20:00,23.08,23.12,23.06,23.09,232700.0,17.3994,17.4295,17.3843,17.4069,232700.0
2011-04-26 13:30:00,23.09,23.1,23.08,23.1,197000.0,17.4069,17.4145,17.3994,17.4145,197000.0
2011-04-26 13:40:00,23.1,23.16,23.09,23.15,166500.0,17.4145,17.4597,17.4069,17.4522,166500.0
2011-04-26 13:50:00,23.15,23.25,23.15,23.23,132900.0,17.4522,17.5275,17.4522,17.5125,132900.0
2011-04-26 14:00:00,23.24,23.31,23.19,23.31,136800.0,17.52,17.5728,17.4823,17.5728,136800.0
2011-04-26 14:10:00,23.31,23.37,23.29,23.36,233900.0,17.5728,17.618,17.5577,17.6105,233900.0
2011-04-26 14:20:00,23.37,23.41,23.34,23.34,91400.0,17.618,17.6482,17.5954,17.5954,91400.0
2011-04-26 14:30:00,23.34,23.36,23.3,23.32,155600.0,17.5954,17.6105,17.5652,17.5803,155600.0
2011-04-26 14:40:00,23.31,23.33,23.27,23.3,59300.0,17.5728,17.5879,17.5426,17.5652,59300.0
2011-04-26 14:50:00,23.31,23.34,23.27,23.3,121300.0,17.5728,17.5954,17.5426,17.5652,121300.0
2011-04-26 15:00:00,23.3,23.33,23.3,23.33,86000.0,17.5652,17.5879,17.5652,17.5879,86000.0
2011-04-26 15:10:00,23.33,23.37,23.33,23.36,109200.0,17.5879,17.618,17.5879,17.6105,109200.0
2011-04-26 15:20:00,23.35,23.4,23.35,23.4,182000.0,17.6029,17.6406,17.6029,17.6406,182000.0
2011-04-26 15:30:00,23.4,23.41,23.36,23.37,207700.0,17.6406,17.6482,17.6105,17.618,207700.0
2011-04-26 15:40:00,23.36,23.37,23.35,23.37,172600.0,17.6105,17.618,17.6029,17.618,172600.0
2011-04-26 15:50:00,23.36,23.4,23.32,23.33,454100.0,17.6105,17.6406,17.5803,17.5879,454100.0
2011-04-27 09:30:00,23.4,23.43,23.27,23.3,47600.0,17.6406,17.6632,17.5426,17.5652,47600.0
2011-04-27 09:40:00,23.31,23.46,23.3,23.37,89100.0,17.5728,17.6859,17.5652,17.618,89100.0
2011-04-27 09:50:00,23.37,23.48,23.36,23.46,50600.0,17.618,17.7009,17.6105,17.6859,50600.0
2011-04-27 10:00:00,23.46,23.47,23.35,23.39,51600.0,17.6859,17.6934,17.6029,17.6331,51600.0
2011-04-27 10:10:00,23.39,23.47,23.36,23.46,77400.0,17.6331,17.6934,17.6105,17.6859,77400.0
2011-04-27 10:20:00,23.46,23.52,23.44,23.52,161900.0,17.6859,17.7311,17.6708,17.7311,161900.0
2011-04-27 10:30:00,23.51,23.6,23.49,23.6,418400.0,17.7236,17.7914,17.7085,17.7914,418400.0
2011-04-27 10:40:00,23.6,23.67,23.54,23.54,140800.0,17.7914,17.8442,17.7462,17.7462,140800.0
2011-04-27 10:50:00,23.53,23.56,23.51,23.52,88200.0,17.7386,17.7612,17.7236,17.7311,88200.0
2011-04-27 11:00:00,23.52,23.55,23.47,23.48,396800.0,17.7311,17.7537,17.6934,17.7009,396800.0
2011-04-27 11:10:00,23.48,23.51,23.46,23.5,67700.0,17.7009,17.7236,17.6859,17.716,67700.0
2011-04-27 11:20:00,23.5,23.52,23.45,23.52,43800.0,17.716,17.7311,17.6783,17.7311,43800.0
2011-04-27 11:30:00,23.52,23.55,23.48,23.49,34600.0,17.7311,17.7537,17.7009,17.7085,34600.0
2011-04-27 11:40:00,23.49,23.57,23.48,23.56,55100.0,17.7085,17.7688,17.7009,17.7612,55100.0
2011-04-27 11:50:00,23.57,23.57,23.55,23.55,38900.0,17.7688,17.7688,17.7537,17.7537,38900.0
2011-04-27 12:00:00,23.56,23.56,23.51,23.53,77300.0,17.7612,17.7612,17.7236,17.7386,77300.0
2011-04-27 12:10:00,23.54,23.54,23.49,23.52,34600.0,17.7462,17.7462,17.7085,17.7311,34600.0
2011-04-27 12:20:00,23.52,23.58,23.51,23.53,48400.0,17.7311,17.7763,17.7236,17.7386,48400.0
2011-04-27 12:30:00,23.54,23.58,23.52,23.58,58200.0,17.7462,17.7763,17.7311,17.7763,58200.0
2011-04-27 12:40:00,23.58,23.6,23.54,23.56,41000.0,17.7763,17.7914,17.7462,17.7612,41000.0
2011-04-27 12:50:00,23.57,23.58,23.56,23.58,25000.0,17.7688,17.7763,17.7612,17.7763,25000.0
2011-04-27 13:00:00,23.58,23.59,23.56,23.56,25200.0,17.7763,17.7839,17.7612,17.7612,25200.0
2011-04-27 13:10:00,23.57,23.57,23.56,23.57,16400.0,17.7688,17.7688,17.7612,17.7688,16400.0
2011-04-27 13:20:00,23.57,23.57,23.53,23.54,45700.0,17.7688,17.7688,17.7386,17.7462,45700.0
2011-04-27 13:30:00,23.54,23.62,23.54,23.56,99000.0,17.7462,17.8065,17.7462,17.7612,99000.0
2011-04-27 13:40:00,23.56,23.57,23.51,23.51,16800.0,17.7612,17.7688,17.7236,17.7236,16800.0
2011-04-27 13:50:00,23.51,23.52,23.51,23.52,14500.0,17.7236,17.7311,17.7236,17.7311,14500.0
2011-04-27 14:00:00,23.51,23.53,23.51,23.53,18800.0,17.7236,17.7386,17.7236,17.7386,18800.0
2011-04-27 14:10:00,23.52,23.58,23.52,23.58,67600.0,17.7311,17.7763,17.7311,17.7763,67600.0
2011-04-27 14:20:00,23.59,23.61,23.58,23.58,38700.0,17.7839,17.7989,17.7763,17.7763,38700.0
2011-04-27 14:30:00,23.59,23.61,23.58,23.6,136500.0,17.7839,17.7989,17.7763,17.7914,136500.0
2011-04-27 14:40:00,23.6,23.63,23.57,23.58,57500.0,17.7914,17.814,17.7688,17.7763,57500.0
2011-04-27 14:50:00,23.58,23.69,23.58,23.64,192300.0,17.7763,17.8593,17.7763,17.8216,192300.0
2011-04-27 15:00:00,23.65,23.74,23.63,23.74,162900.0,17.8291,17.8969,17.814,17.8969,162900.0
2011-04-27 15:10:00,23.74,23.89,23.74,23.88,229700.0,17.8969,18.01,17.8969,18.0025,229700.0
2011-04-27 15:20:00,23.89,23.93,23.88,23.88,242900.0,18.01,18.0402,18.0025,18.0025,242900.0
2011-04-27 15:30:00,23.89,23.92,23.87,23.89,137900.0,18.01,18.0326,17.995,18.01,137900.0
2011-04-27 15:40:00,23.89,23.9,23.85,23.88,194100.0,18.01,18.0176,17.9799,18.0025,194100.0
2011-04-27 15:50:00,23.88,23.9,23.87,23.9,238300.0,18.0025,18.0176,17.995,18.0176,238300.0
2011-04-28 09:30:00,23.82,23.84,23.7,23.75,67100.0,17.9573,17.9723,17.8668,17.9045,67100.0
2011-04-28 09:40:00,23.76,23.94,23.75,23.86,90400.0,17.912,18.0477,17.9045,17.9874,90400.0
2011-04-28 09:50:00,23.86,23.9,23.74,23.75,96300.0,17.9874,18.0176,17.8969,17.9045,96300.0
2011-04-28 10:00:00,23.75,23.77,23.71,23.72,103800.0,17.9045,17.9196,17.8743,17.8819,103800.0
2011-04-28 10:10:00,23.72,23.74,23.71,23.73,53300.0,17.8819,17.8969,17.8743,17.8894,53300.0
2011-04-28 10:20:00,23.73,23.73,23.69,23.71,100600.0,17.8894,17.8894,17.8593,17.8743,100600.0
2011-04-28 10:30:00,23.71,23.73,23.7,23.72,32600.0,17.8743,17.8894,17.8668,17.8819,32600.0
2011-04-28 10:40:00,23.73,23.73,23.72,23.73,62000.0,17.8894,17.8894,17.8819,17.8894,62000.0
2011-04-28 10:50:00,23.72,23.73,23.72,23.73,34400.0,17.8819,17.8894,17.8819,17.8894,34400.0
2011-04-28 11:00:00,23.72,23.79,23.72,23.75,85300.0,17.8819,17.9346,17.8819,17.9045,85300.0
2011-04-28 11:10:00,23.76,23.76,23.67,23.68,79000.0,17.912,17.912,17.8442,17.8517,79000.0
2011-04-28 11:20:00,23.68,23.72,23.67,23.68,39000.0,17.8517,17.8819,17.8442,17.8517,39000.0
2011-04-28 11:30:00,23.68,23.71,23.66,23.68,41000.0,17.8517,17.8743,17.8366,17.8517,41000.0
2011-04-28 11:40:00,23.68,23.68,23.59,23.59,42700.0,17.8517,17.8517,17.7839,17.7839,42700.0
2011-04-28 11:50:00,23.59,23.61,23.57,23.58,31600.0,17.7839,17.7989,17.7688,17.7763,31600.0
2011-04-28 12:00:00,23.58,23.6,23.52,23.52,52500.0,17.7763,17.7914,17.7311,17.7311,52500.0
2011-04-28 12:10:00,23.52,23.54,23.52,23.54,52800.0,17.7311,17.7462,17.7311,17.7462,52800.0
2011-04-28 12:20:00,23.53,23.61,23.52,23.59,73900.0,17.7386,17.7989,17.7311,17.7839,73900.0
2011-04-28 12:30:00,23.59,23.61,23.58,23.61,21500.0,17.7839,17.7989,17.7763,17.7989,21500.0
2011-04-28 12:40:00,23.61,23.64,23.6,23.64,28800.0,17.7989,17.8216,17.7914,17.8216,28800.0
2011-04-28 12:50:00,23.63,23.66,23.63,23.66,28300.0,17.814,17.8366,17.814,17.8366,28300.0
2011-04-28 13:00:00,23.66,23.66,23.64,23.65,25300.0,17.8366,17.8366,17.8216,17.8291,25300.0
2011-04-28 13:10:00,23.65,23.66,23.6,23.6,32400.0,17.8291,17.8366,17.7914,17.7914,32400.0
2011-04-28 13:20:00,23.6,23.67,23.6,23.67,39100.0,17.7914,17.8442,17.7914,17.8442,39100.0
2011-04-28 13:30:00,23.67,23.76,23.67,23.76,30700.0,17.8442,17.912,17.8442,17.912,30700.0
2011-04-28 13:40:00,23.76,23.76,23.73,23.74,45500.0,17.912,17.912,17.8894,17.8969,45500.0
2011-04-28 13:50:00,23.74,23.78,23.74,23.77,34300.0,17.8969,17.9271,17.8969,17.9196,34300.0
2011-04-28 14:00:00,23.77,23.83,23.77,23.82,39700.0,17.9196,17.9648,17.9196,17.9573,39700.0
2011-04-28 14:10:00,23.82,23.87,23.82,23.85,36700.0,17.9573,17.995,17.9573,17.9799,36700.0
2011-04-28 14:20:00,23.85,23.86,23.83,23.85,60100.0,17.9799,17.9874,17.9648,17.9799,60100.0
2011-04-28 14:30:00,23.84,23.88,23.84,23.88,43400.0,17.9723,18.0025,17.9723,18.0025,43400.0
2011-04-28 14:40:00,23.88,23.9,23.85,23.9,75700.0,18.0025,18.0176,17.9799,18.0176,75700.0
2011-04-28 14:50:00,23.89,23.9,23.85,23.86,75700.0,18.01,18.0176,17.9799,17.9874,75700.0
2011-04-28 15:00:00,23.85,23.86,23.81,23.83,48500.0,17.9799,17.9874,17.9497,17.9648,48500.0
2011-04-28 15:10:00,23.83,23.86,23.83,23.86,68700.0,17.9648,17.9874,17.9648,17.9874,68700.0
2011-04-28 15:20:00,23.85,23.87,23.85,23.87,82300.0,17.9799,17.995,17.9799,17.995,82300.0
2011-04-28 15:30:00,23.86,23.9,23.86,23.9,116200.0,17.9874,18.0176,17.9874,18.0176,116200.0
2011-04-28 15:40:00,23.9,23.94,23.89,23.92,207800.0,18.0176,18.0477,18.01,18.0326,207800.0
2011-04-28 15:50:00,23.92,23.93,23.89,23.91,185000.0,18.0326,18.0402,18.01,18.0251,185000.0
2011-04-29 09:30:00,23.88,23.9,23.76,23.82,72600.0,18.0025,18.0176,17.912,17.9573,72600.0
2011-04-29 09:40:00,23.82,23.9,23.7,23.88,43800.0,17.9573,18.0176,17.8668,18.0025,43800.0
2011-04-29 09:50:00,23.87,23.92,23.86,23.86,42500.0,17.995,18.0326,17.9874,17.9874,42500.0
2011-04-29 10:00:00,23.86,23.91,23.86,23.91,35800.0,17.9874,18.0251,17.9874,18.0251,35800.0
2011-04-29 10:10:00,23.91,23.93,23.9,23.93,47800.0,18.0251,18.0402,18.0176,18.0402,47800.0
2011-04-29 10:20:00,23.93,23.99,23.93,23.98,22800.0,18.0402,18.0854,18.0402,18.0779,22800.0
2011-04-29 10:30:00,23.97,23.99,23.95,23.98,23200.0,18.0703,18.0854,18.0553,18.0779,23200.0
2011-04-29 10:40:00,23.98,24.0,23.98,24.0,22200.0,18.0779,18.093,18.0779,18.093,22200.0
2011-04-29 10:50:00,24.0,24.08,23.98,24.08,94400.0,18.093,18.1533,18.0779,18.1533,94400.0
2011-04-29 11:00:00,24.08,24.13,24.07,24.11,51500.0,18.1533,18.191,18.1457,18.1759,51500.0
2011-04-29 11:10:00,24.11,24.12,24.06,24.06,75400.0,18.1759,18.1834,18.1382,18.1382,75400.0
2011-04-29 11:20:00,24.07,24.07,24.04,24.07,19100.0,18.1457,18.1457,18.1231,18.1457,19100.0
2011-04-29 11:30:00,24.07,24.17,24.06,24.14,53700.0,18.1457,18.2211,18.1382,18.1985,53700.0
2011-04-29 11:40:00,24.14,24.17,24.14,24.17,22300.0,18.1985,18.2211,18.1985,18.2211,22300.0
2011-04-29 11:50:00,24.17,24.2,24.13,24.15,35300.0,18.2211,18.2437,18.191,18.206,35300.0
2011-04-29 12:00:00,24.15,24.15,24.01,24.03,92500.0,18.206,18.206,18.1005,18.1156,92500.0
2011-04-29 12:10:00,24.04,24.06,24.03,24.06,38400.0,18.1231,18.1382,18.1156,18.1382,38400.0
2011-04-29 12:20:00,24.06,24.07,24.04,24.07,42600.0,18.1382,18.1457,18.1231,18.1457,42600.0
2011-04-29 12:30:00,24.07,24.07,24.04,24.06,21700.0,18.1457,18.1457,18.1231,18.1382,21700.0
2011-04-29 12:40:00,24.06,24.06,24.05,24.06,10000.0,18.1382,18.1382,18.1306,18.1382,10000.0
2011-04-29 12:50:00,24.06,24.06,24.01,24.02,23800.0,18.1382,18.1382,18.1005,18.108,23800.0
2011-04-29 13:00:00,24.02,24.05,24.02,24.04,19900.0,18.108,18.1306,18.108,18.1231,19900.0
2011-04-29 13:10:00,24.05,24.05,24.02,24.03,20700.0,18.1306,18.1306,18.108,18.1156,20700.0
2011-04-29 13:20:00,24.02,24.03,24.02,24.03,17100.0,18.108,18.1156,18.108,18.1156,17100.0
2011-04-29 13:30:00,24.03,24.07,24.02,24.05,37800.0,18.1156,18.1457,18.108,18.1306,37800.0
2011-04-29 13:40:00,24.06,24.07,24.05,24.07,12100.0,18.1382,18.1457,18.1306,18.1457,12100.0
2011-04-29 13:50:00,24.07,24.07,24.02,24.02,24100.0,18.1457,18.1457,18.108,18.108,24100.0
2011-04-29 14:00:00,24.03,24.05,24.02,24.05,23700.0,18.1156,18.1306,18.108,18.1306,23700.0
2011-04-29 14:10:00,24.05,24.05,24.03,24.03,18600.0,18.1306,18.1306,18.1156,18.1156,18600.0
2011-04-29 14:20:00,24.04,24.07,24.03,24.07,23000.0,18.1231,18.1457,18.1156,18.1457,23000.0
2011-04-29 14:30:00,24.07,24.08,24.06,24.07,29100.0,18.1457,18.1533,18.1382,18.1457,29100.0
2011-04-29 14:40:00,24.08,24.1,24.07,24.1,22300.0,18.1533,18.1683,18.1457,18.1683,22300.0
2011-04-29 14:50:00,24.09,24.1,24.07,24.08,34500.0,18.1608,18.1683,18.1457,18.1533,34500.0
2011-04-29 15:00:00,24.07,24.1,24.06,24.09,61800.0,18.1457,18.1683,18.1382,18.1608,61800.0
2011-04-29 15:10:00,24.08,24.09,24.07,24.09,34800.0,18.1533,18.1608,18.1457,18.1608,34800.0
2011-04-29 15:20:00,24.09,24.13,24.08,24.13,77100.0,18.1608,18.191,18.1533,18.191,77100.0
2011-04-29 15:30:00,24.13,24.16,24.12,24.16,52900.0,18.191,18.2136,18.1834,18.2136,52900.0
2011-04-29 15:40:00,24.16,24.22,24.15,24.21,316000.0,18.2136,18.2588,18.206,18.2513,316000.0
2011-04-29 15:50:00,24.22,24.24,24.19,24.2,284900.0,18.2588,18.2739,18.2362,18.2437,284900.0
2011-05-02 09:30:00,24.32,24.32,24.17,24.17,29100.0,18.3342,18.3342,18.2211,18.2211,29100.0
2011-05-02 09:40:00,24.18,24.22,24.12,24.22,33300.0,18.2287,18.2588,18.1834,18.2588,33300.0
2011-05-02 09:50:00,24.22,24.24,24.16,24.16,25300.0,18.2588,18.2739,18.2136,18.2136,25300.0
2011-05-02 10:00:00,24.16,24.21,24.14,24.15,25900.0,18.2136,18.2513,18.1985,18.206,25900.0
2011-05-02 10:10:00,24.15,24.24,24.15,24.22,15300.0,18.206,18.2739,18.206,18.2588,15300.0
2011-05-02 10:20:00,24.22,24.28,24.22,24.27,24900.0,18.2588,18.304,18.2588,18.2965,24900.0
2011-05-02 10:30:00,24.28,24.28,24.26,24.28,15000.0,18.304,18.304,18.289,18.304,15000.0
2011-05-02 10:40:00,24.28,24.28,24.23,24.25,22700.0,18.304,18.304,18.2663,18.2814,22700.0
2011-05-02 10:50:00,24.26,24.29,24.26,24.26,27600.0,18.289,18.3116,18.289,18.289,27600.0
2011-05-02 11:00:00,24.26,24.28,24.26,24.28,17400.0,18.289,18.304,18.289,18.304,17400.0
2011-05-02 11:10:00,24.27,24.28,24.23,24.23,10200.0,18.2965,18.304,18.2663,18.2663,10200.0
2011-05-02 11:20:00,24.24,24.24,24.21,24.22,15500.0,18.2739,18.2739,18.2513,18.2588,15500.0
2011-05-02 11:30:00,24.22,24.22,24.17,24.17,19800.0,18.2588,18.2588,18.2211,18.2211,19800.0
2011-05-02 11:40:00,24.17,24.17,24.11,24.11,19400.0,18.2211,18.2211,18.1759,18.1759,19400.0
2011-05-02 11:50:00,24.11,24.11,24.09,24.1,15400.0,18.1759,18.1759,18.1608,18.1683,15400.0
2011-05-02 12:00:00,24.1,24.11,24.03,24.06,84400.0,18.1683,18.1759,18.1156,18.1382,84400.0
2011-05-02 12:10:00,24.07,24.1,24.04,24.04,50700.0,18.1457,18.1683,18.1231,18.1231,50700.0
2011-05-02 12:20:00,24.04,24.05,23.94,23.95,48800.0,18.1231,18.1306,18.0477,18.0553,48800.0
2011-05-02 12:30:00,23.95,24.0,23.94,23.99,12200.0,18.0553,18.093,18.0477,18.0854,12200.0
2011-05-02 12:40:00,23.99,23.99,23.97,23.99,8100.0,18.0854,18.0854,18.0703,18.0854,8100.0
2011-05-02 12:50:00,23.99,24.01,23.99,23.99,9100.0,18.0854,18.1005,18.0854,18.0854,9100.0
2011-05-02 13:00:00,24.0,24.04,23.99,24.03,107900.0,18.093,18.1231,18.0854,18.1156,107900.0
2011-05-02 13:10:00,24.02,24.03,24.0,24.0,28200.0,18.108,18.1156,18.093,18.093,28200.0
2011-05-02 13:20:00,24.01,24.03,24.0,24.03,43700.0,18.1005,18.1156,18.093,18.1156,43700.0
2011-05-02 13:30:00,24.03,24.05,24.02,24.03,22800.0,18.1156,18.1306,18.108,18.1156,22800.0
2011-05-02 13:40:00,24.03,24.03,23.96,24.03,158900.0,18.1156,18.1156,18.0628,18.1156,158900.0
2011-05-02 13:50:00,24.03,24.06,24.03,24.06,18600.0,18.1156,18.1382,18.1156,18.1382,18600.0
2011-05-02 14:00:00,24.06,24.2,24.05,24.1,42200.0,18.1382,18.2437,18.1306,18.1683,42200.0
2011-05-02 14:10:00,24.09,24.11,24.08,24.1,43400.0,18.1608,18.1759,18.1533,18.1683,43400.0
2011-05-02 14:20:00,24.09,24.09,24.05,24.06,51100.0,18.1608,18.1608,18.1306,18.1382,51100.0
2011-05-02 14:30:00,24.06,24.13,24.05,24.08,119400.0,18.1382,18.191,18.1306,18.1533,119400.0
2011-05-02 14:40:00,24.09,24.1,24.08,24.08,69400.0,18.1608,18.1683,18.1533,18.1533,69400.0
2011-05-02 14:50:00,24.08,24.09,24.07,24.08,40100.0,18.1533,18.1608,18.1457,18.1533,40100.0
2011-05-02 15:00:00,24.08,24.09,24.07,24.09,25300.0,18.1533,18.1608,18.1457,18.1608,25300.0
2011-05-02 15:10:00,24.09,24.09,24.08,24.09,13500.0,18.1608,18.1608,18.1533,18.1608,13500.0
2011-05-02 15:20:00,24.09,24.1,24.08,24.08,56600.0,18.1608,18.1683,18.1533,18.1533,56600.0
2011-05-02 15:30:00,24.09,24.11,24.09,24.1,164000.0,18.1608,18.1759,18.1608,18.1683,164000.0
2011-05-02 15:40:00,24.1,24.1,24.07,24.1,211900.0,18.1683,18.1683,18.1457,18.1683,211900.0
2011-05-02 15:50:00,24.1,24.12,24.08,24.11,203400.0,18.1683,18.1834,18.1533,18.1759,203400.0
2011-05-03 09:30:00,24.1,24.18,24.07,24.1,64200.0,18.1683,18.2287,18.1457,18.1683,64200.0
2011-05-03 09:40:00,24.11,24.25,24.09,24.23,149000.0,18.1759,18.2814,18.1608,18.2663,149000.0
2011-05-03 09:50:00,24.24,24.31,24.18,24.26,247300.0,18.2739,18.3267,18.2287,18.289,247300.0
2011-05-03 10:00:00,24.27,24.27,24.2,24.22,44000.0,18.2965,18.2965,18.2437,18.2588,44000.0
2011-05-03 10:10:00,24.22,24.24,24.17,24.23,43700.0,18.2588,18.2739,18.2211,18.2663,43700.0
2011-05-03 10:20:00,24.24,24.25,24.18,24.19,84800.0,18.2739,18.2814,18.2287,18.2362,84800.0
2011-05-03 10:30:00,24.2,24.22,24.16,24.16,63500.0,18.2437,18.2588,18.2136,18.2136,63500.0
2011-05-03 10:40:00,24.16,24.2,24.15,24.18,44800.0,18.2136,18.2437,18.206,18.2287,44800.0
2011-05-03 10:50:00,24.18,24.18,24.11,24.11,62500.0,18.2287,18.2287,18.1759,18.1759,62500.0
2011-05-03 11:00:00,24.12,24.14,24.1,24.11,90500.0,18.1834,18.1985,18.1683,18.1759,90500.0
2011-05-03 11:10:00,24.12,24.13,24.07,24.08,49200.0,18.1834,18.191,18.1457,18.1533,49200.0
2011-05-03 11:20:00,24.07,24.1,24.07,24.09,50800.0,18.1457,18.1683,18.1457,18.1608,50800.0
2011-05-03 11:30:00,24.1,24.17,24.08,24.16,55100.0,18.1683,18.2211,18.1533,18.2136,55100.0
2011-05-03 11:40:00,24.15,24.21,24.15,24.16,44000.0,18.206,18.2513,18.206,18.2136,44000.0
2011-05-03 11:50:00,24.16,24.19,24.15,24.18,19400.0,18.2136,18.2362,18.206,18.2287,19400.0
2011-05-03 12:00:00,24.19,24.24,24.19,24.21,22200.0,18.2362,18.2739,18.2362,18.2513,22200.0
2011-05-03 12:10:00,24.21,24.23,24.17,24.18,44900.0,18.2513,18.2663,18.2211,18.2287,44900.0
2011-05-03 12:20:00,24.18,24.18,24.16,24.16,13000.0,18.2287,18.2287,18.2136,18.2136,13000.0
2011-05-03 12:30:00,24.17,24.19,24.16,24.16,20400.0,18.2211,18.2362,18.2136,18.2136,20400.0
2011-05-03 12:40:00,24.17,24.19,24.16,24.19,12300.0,18.2211,18.2362,18.2136,18.2362,12300.0
2011-05-03 12:50:00,24.19,24.2,24.17,24.18,25500.0,18.2362,18.2437,18.2211,18.2287,25500.0
2011-05-03 13:00:00,24.18,24.18,24.11,24.14,67100.0,18.2287,18.2287,18.1759,18.1985,67100.0
2011-05-03 13:10:00,24.14,24.19,24.13,24.19,21000.0,18.1985,18.2362,18.191,18.2362,21000.0
2011-05-03 13:20:00,24.19,24.19,24.14,24.15,37900.0,18.2362,18.2362,18.1985,18.206,37900.0
2011-05-03 13:30:00,24.14,24.19,24.13,24.16,84600.0,18.1985,18.2362,18.191,18.2136,84600.0
2011-05-03 13:40:00,24.17,24.17,24.1,24.13,21300.0,18.2211,18.2211,18.1683,18.191,21300.0
2011-05-03 13:50:00,24.13,24.14,24.04,24.05,20800.0,18.191,18.1985,18.1231,18.1306,20800.0
2011-05-03 14:00:00,24.06,24.08,23.96,23.98,59200.0,18.1382,18.1533,18.0628,18.0779,59200.0
2011-05-03 14:10:00,23.99,23.99,23.87,23.89,102900.0,18.0854,18.0854,17.995,18.01,102900.0
2011-05-03 14:20:00,23.9,23.95,23.89,23.93,61400.0,18.0176,18.0553,18.01,18.0402,61400.0
2011-05-03 14:30:00,23.94,23.95,23.88,23.88,50000.0,18.0477,18.0553,18.0025,18.0025,50000.0
2011-05-03 14:40:00,23.88,23.91,23.86,23.87,50000.0,18.0025,18.0251,17.9874,17.995,50000.0
2011-05-03 14:50:00,23.87,23.89,23.8,23.81,39200.0,17.995,18.01,17.9422,17.9497,39200.0
2011-05-03 15:00:00,23.81,23.81,23.79,23.8,89300.0,17.9497,17.9497,17.9346,17.9422,89300.0
2011-05-03 15:10:00,23.8,23.81,23.79,23.79,81700.0,17.9422,17.9497,17.9346,17.9346,81700.0
2011-05-03 15:20:00,23.79,23.81,23.77,23.79,255500.0,17.9346,17.9497,17.9196,17.9346,255500.0
2011-05-03 15:30:00,23.8,23.8,23.71,23.74,186100.0,17.9422,17.9422,17.8743,17.8969,186100.0
2011-05-03 15:40:00,23.74,23.81,23.74,23.79,118400.0,17.8969,17.9497,17.8969,17.9346,118400.0
2011-05-03 15:50:00,23.79,23.87,23.79,23.84,240200.0,17.9346,17.995,17.9346,17.9723,240200.0
2011-05-04 09:30:00,23.85,23.89,23.62,23.66,63100.0,17.9799,18.01,17.8065,17.8366,63100.0
2011-05-04 09:40:00,23.67,23.83,23.65,23.8,54400.0,17.8442,17.9648,17.8291,17.9422,54400.0
2011-05-04 09:50:00,23.8,23.82,23.65,23.71,94100.0,17.9422,17.9573,17.8291,17.8743,94100.0
2011-05-04 10:00:00,23.71,23.71,23.61,23.62,97900.0,17.8743,17.8743,17.7989,17.8065,97900.0
2011-05-04 10:10:00,23.62,23.68,23.62,23.66,51600.0,17.8065,17.8517,17.8065,17.8366,51600.0
2011-05-04 10:20:00,23.66,23.73,23.64,23.71,103200.0,17.8366,17.8894,17.8216,17.8743,103200.0
2011-05-04 10:30:00,23.72,23.78,23.71,23.76,204000.0,17.8819,17.9271,17.8743,17.912,204000.0
2011-05-04 10:40:00,23.75,23.78,23.72,23.76,145500.0,17.9045,17.9271,17.8819,17.912,145500.0
2011-05-04 10:50:00,23.75,23.86,23.75,23.86,48500.0,17.9045,17.9874,17.9045,17.9874,48500.0
2011-05-04 11:00:00,23.86,23.86,23.8,23.84,61800.0,17.9874,17.9874,17.9422,17.9723,61800.0
2011-05-04 11:10:00,23.84,23.9,23.83,23.87,93000.0,17.9723,18.0176,17.9648,17.995,93000.0
2011-05-04 11:20:00,23.87,23.91,23.86,23.87,85500.0,17.995,18.0251,17.9874,17.995,85500.0
2011-05-04 11:30:00,23.87,24.05,23.87,24.04,163100.0,17.995,18.1306,17.995,18.1231,163100.0
2011-05-04 11:40:00,24.04,24.18,24.04,24.1,85200.0,18.1231,18.2287,18.1231,18.1683,85200.0
2011-05-04 11:50:00,24.08,24.15,24.08,24.12,26200.0,18.1533,18.206,18.1533,18.1834,26200.0
2011-05-04 12:00:00,24.12,24.12,24.07,24.09,36900.0,18.1834,18.1834,18.1457,18.1608,36900.0
2011-05-04 12:10:00,24.1,24.1,24.01,24.02,22800.0,18.1683,18.1683,18.1005,18.108,22800.0
2011-05-04 12:20:00,24.01,24.01,23.93,23.96,82600.0,18.1005,18.1005,18.0402,18.0628,82600.0
2011-05-04 12:30:00,23.97,23.97,23.86,23.86,44600.0,18.0703,18.0703,17.9874,17.9874,44600.0
2011-05-04 12:40:00,23.87,23.92,23.84,23.92,84900.0,17.995,18.0326,17.9723,18.0326,84900.0
2011-05-04 12:50:00,23.92,23.94,23.89,23.91,22100.0,18.0326,18.0477,18.01,18.0251,22100.0
2011-05-04 13:00:00,23.92,23.95,23.91,23.92,21500.0,18.0326,18.0553,18.0251,18.0326,21500.0
2011-05-04 13:10:00,23.92,23.93,23.9,23.91,8700.0,18.0326,18.0402,18.0176,18.0251,8700.0
2011-05-04 13:20:00,23.91,24.0,23.91,24.0,52000.0,18.0251,18.093,18.0251,18.093,52000.0
2011-05-04 13:30:00,24.0,24.0,23.96,23.97,26300.0,18.093,18.093,18.0628,18.0703,26300.0
2011-05-04 13:40:00,23.97,23.99,23.91,23.92,34200.0,18.0703,18.0854,18.0251,18.0326,34200.0
2011-05-04 13:50:00,23.91,24.0,23.91,23.99,88200.0,18.0251,18.093,18.0251,18.0854,88200.0
2011-05-04 14:00:00,24.0,24.0,23.96,23.97,63300.0,18.093,18.093,18.0628,18.0703,63300.0
2011-05-04 14:10:00,23.98,23.98,23.89,23.91,50800.0,18.0779,18.0779,18.01,18.0251,50800.0
2011-05-04 14:20:00,23.92,23.93,23.87,23.89,39300.0,18.0326,18.0402,17.995,18.01,39300.0
2011-05-04 14:30:00,23.89,23.92,23.86,23.88,23100.0,18.01,18.0326,17.9874,18.0025,23100.0
2011-05-04 14:40:00,23.89,23.92,23.84,23.86,46900.0,18.01,18.0326,17.9723,17.9874,46900.0
2011-05-04 14:50:00,23.86,23.9,23.84,23.84,42700.0,17.9874,18.0176,17.9723,17.9723,42700.0
2011-05-04 15:00:00,23.84,23.85,23.73,23.74,94300.0,17.9723,17.9799,17.8894,17.8969,94300.0
2011-05-04 15:10:00,23.75,23.76,23.7,23.76,105200.0,17.9045,17.912,17.8668,17.912,105200.0
2011-05-04 15:20:00,23.76,23.8,23.74,23.79,93900.0,17.912,17.9422,17.8969,17.9346,93900.0
2011-05-04 15:30:00,23.79,23.83,23.78,23.8,96500.0,17.9346,17.9648,17.9271,17.9422,96500.0
2011-05-04 15:40:00,23.8,23.83,23.77,23.81,107600.0,17.9422,17.9648,17.9196,17.9497,107600.0
2011-05-04 15:50:00,23.81,23.82,23.77,23.77,180700.0,17.9497,17.9573,17.9196,17.9196,180700.0
2011-05-05 09:30:00,23.48,23.69,23.45,23.68,235900.0,17.7009,17.8593,17.6783,17.8517,235900.0
2011-05-05 09:40:00,23.69,23.9,23.62,23.9,94300.0,17.8593,18.0176,17.8065,18.0176,94300.0
2011-05-05 09:50:00,23.9,24.16,23.86,24.14,194000.0,18.0176,18.2136,17.9874,18.1985,194000.0
2011-05-05 10:00:00,24.15,24.18,24.01,24.03,171300.0,18.206,18.2287,18.1005,18.1156,171300.0
2011-05-05 10:10:00,24.03,24.07,23.96,24.06,156700.0,18.1156,18.1457,18.0628,18.1382,156700.0
2011-05-05 10:20:00,24.07,24.2,24.07,24.18,79200.0,18.1457,18.2437,18.1457,18.2287,79200.0
2011-05-05 10:30:00,24.18,24.18,24.04,24.05,68000.0,18.2287,18.2287,18.1231,18.1306,68000.0
2011-05-05 10:40:00,24.05,24.1,24.05,24.06,98800.0,18.1306,18.1683,18.1306,18.1382,98800.0
2011-05-05 10:50:00,24.07,24.13,24.05,24.11,86500.0,18.1457,18.191,18.1306,18.1759,86500.0
2011-05-05 11:00:00,24.11,24.12,24.05,24.07,87600.0,18.1759,18.1834,18.1306,18.1457,87600.0
2011-05-05 11:10:00,24.07,24.07,24.05,24.05,68000.0,18.1457,18.1457,18.1306,18.1306,68000.0
2011-05-05 11:20:00,24.05,24.1,24.05,24.06,35100.0,18.1306,18.1683,18.1306,18.1382,35100.0
2011-05-05 11:30:00,24.06,24.08,24.05,24.06,37000.0,18.1382,18.1533,18.1306,18.1382,37000.0
2011-05-05 11:40:00,24.06,24.16,24.06,24.16,36000.0,18.1382,18.2136,18.1382,18.2136,36000.0
2011-05-05 11:50:00,24.16,24.18,24.14,24.18,24500.0,18.2136,18.2287,18.1985,18.2287,24500.0
2011-05-05 12:00:00,24.18,24.21,24.15,24.16,58200.0,18.2287,18.2513,18.206,18.2136,58200.0
2011-05-05 12:10:00,24.16,24.18,24.14,24.17,21700.0,18.2136,18.2287,18.1985,18.2211,21700.0
2011-05-05 12:20:00,24.16,24.2,24.16,24.2,15000.0,18.2136,18.2437,18.2136,18.2437,15000.0
2011-05-05 12:30:00,24.2,24.2,24.18,24.19,15900.0,18.2437,18.2437,18.2287,18.2362,15900.0
2011-05-05 12:40:00,24.2,24.2,24.18,24.18,14500.0,18.2437,18.2437,18.2287,18.2287,14500.0
2011-05-05 12:50:00,24.19,24.19,24.13,24.13,23700.0,18.2362,18.2362,18.191,18.191,23700.0
2011-05-05 13:00:00,24.14,24.2,24.13,24.2,21200.0,18.1985,18.2437,18.191,18.2437,21200.0
2011-05-05 13:10:00,24.2,24.2,24.16,24.18,31300.0,18.2437,18.2437,18.2136,18.2287,31300.0
2011-05-05 13:20:00,24.19,24.2,24.16,24.16,21500.0,18.2362,18.2437,18.2136,18.2136,21500.0
2011-05-05 13:30:00,24.17,24.17,24.16,24.16,14400.0,18.2211,18.2211,18.2136,18.2136,14400.0
2011-05-05 13:40:00,24.17,24.17,24.05,24.09,62200.0,18.2211,18.2211,18.1306,18.1608,62200.0
2011-05-05 13:50:00,24.09,24.13,24.09,24.13,33000.0,18.1608,18.191,18.1608,18.191,33000.0
2011-05-05 14:00:00,24.13,24.14,24.05,24.06,26900.0,18.191,18.1985,18.1306,18.1382,26900.0
2011-05-05 14:10:00,24.05,24.07,24.03,24.05,60700.0,18.1306,18.1457,18.1156,18.1306,60700.0
2011-05-05 14:20:00,24.05,24.11,24.03,24.08,50000.0,18.1306,18.1759,18.1156,18.1533,50000.0
2011-05-05 14:30:00,24.09,24.1,24.05,24.06,82400.0,18.1608,18.1683,18.1306,18.1382,82400.0
2011-05-05 14:40:00,24.07,24.07,23.98,23.99,99800.0,18.1457,18.1457,18.0779,18.0854,99800.0
2011-05-05 14:50:00,24.0,24.0,23.83,23.83,138500.0,18.093,18.093,17.9648,17.9648,138500.0
2011-05-05 15:00:00,23.83,23.95,23.83,23.93,190300.0,17.9648,18.0553,17.9648,18.0402,190300.0
2011-05-05 15:10:00,23.93,23.93,23.73,23.73,157000.0,18.0402,18.0402,17.8894,17.8894,157000.0
2011-05-05 15:20:00,23.73,23.73,23.5,23.54,174600.0,17.8894,17.8894,17.716,17.7462,174600.0
2011-05-05 15:30:00,23.53,23.7,23.52,23.68,116100.0,17.7386,17.8668,17.7311,17.8517,116100.0
2011-05-05 15:40:00,23.68,23.72,23.64,23.71,149900.0,17.8517,17.8819,17.8216,17.8743,149900.0
2011-05-05 15:50:00,23.71,23.8,23.69,23.72,238100.0,17.8743,17.9422,17.8593,17.8819,238100.0
2011-05-06 09:30:00,23.98,24.1,23.93,24.07,107500.0,18.0779,18.1683,18.0402,18.1457,107500.0
2011-05-06 09:40:00,24.07,24.1,24.02,24.04,45000.0,18.1457,18.1683,18.108,18.1231,45000.0
2011-05-06 09:50:00,24.05,24.08,24.04,24.07,46300.0,18.1306,18.1533,18.1231,18.1457,46300.0
2011-05-06 10:00:00,24.07,24.08,23.98,24.06,127600.0,18.1457,18.1533,18.0779,18.1382,127600.0
2011-05-06 10:10:00,24.06,24.25,24.06,24.25,121800.0,18.1382,18.2814,18.1382,18.2814,121800.0
2011-05-06 10:20:00,24.25,24.37,24.22,24.36,85400.0,18.2814,18.3719,18.2588,18.3643,85400.0
2011-05-06 10:30:00,24.36,24.36,24.25,24.27,56800.0,18.3643,18.3643,18.2814,18.2965,56800.0
2011-05-06 10:40:00,24.27,24.29,24.17,24.17,44200.0,18.2965,18.3116,18.2211,18.2211,44200.0
2011-05-06 10:50:00,24.17,24.17,24.15,24.15,27000.0,18.2211,18.2211,18.206,18.206,27000.0
2011-05-06 11:00:00,24.16,24.17,24.07,24.15,68100.0,18.2136,18.2211,18.1457,18.206,68100.0
2011-05-06 11:10:00,24.15,24.16,24.05,24.12,48600.0,18.206,18.2136,18.1306,18.1834,48600.0
2011-05-06 11:20:00,24.13,24.14,24.11,24.14,25400.0,18.191,18.1985,18.1759,18.1985,25400.0
2011-05-06 11:30:00,24.13,24.2,24.13,24.2,35400.0,18.191,18.2437,18.191,18.2437,35400.0
2011-05-06 11:40:00,24.2,24.23,24.18,24.23,28300.0,18.2437,18.2663,18.2287,18.2663,28300.0
2011-05-06 11:50:00,24.23,24.24,24.18,24.23,43900.0,18.2663,18.2739,18.2287,18.2663,43900.0
2011-05-06 12:00:00,24.23,24.26,24.13,24.14,35300.0,18.2663,18.289,18.191,18.1985,35300.0
2011-05-06 12:10:00,24.14,24.16,24.1,24.11,44800.0,18.1985,18.2136,18.1683,18.1759,44800.0
2011-05-06 12:20:00,24.11,24.18,24.1,24.14,28700.0,18.1759,18.2287,18.1683,18.1985,28700.0
2011-05-06 12:30:00,24.14,24.17,24.14,24.16,26900.0,18.1985,18.2211,18.1985,18.2136,26900.0
2011-05-06 12:40:00,24.15,24.16,24.08,24.13,56500.0,18.206,18.2136,18.1533,18.191,56500.0
2011-05-06 12:50:00,24.14,24.18,24.12,24.18,33500.0,18.1985,18.2287,18.1834,18.2287,33500.0
2011-05-06 13:00:00,24.18,24.22,24.15,24.18,22300.0,18.2287,18.2588,18.206,18.2287,22300.0
2011-05-06 13:10:00,24.17,24.18,24.02,24.03,61200.0,18.2211,18.2287,18.108,18.1156,61200.0
2011-05-06 13:20:00,24.03,24.14,24.03,24.14,51800.0,18.1156,18.1985,18.1156,18.1985,51800.0
2011-05-06 13:30:00,24.14,24.16,24.09,24.11,56500.0,18.1985,18.2136,18.1608,18.1759,56500.0
2011-05-06 13:40:00,24.11,24.16,24.09,24.13,52100.0,18.1759,18.2136,18.1608,18.191,52100.0
2011-05-06 13:50:00,24.12,24.18,24.12,24.15,46000.0,18.1834,18.2287,18.1834,18.206,46000.0
2011-05-06 14:00:00,24.15,24.16,24.1,24.15,39200.0,18.206,18.2136,18.1683,18.206,39200.0
2011-05-06 14:10:00,24.16,24.21,24.14,24.17,47000.0,18.2136,18.2513,18.1985,18.2211,47000.0
2011-05-06 14:20:00,24.17,24.17,24.09,24.11,36900.0,18.2211,18.2211,18.1608,18.1759,36900.0
2011-05-06 14:30:00,24.1,24.12,23.95,24.0,50800.0,18.1683,18.1834,18.0553,18.093,50800.0
2011-05-06 14:40:00,23.99,24.06,23.99,24.0,23900.0,18.0854,18.1382,18.0854,18.093,23900.0
2011-05-06 14:50:00,24.0,24.05,23.97,24.05,43800.0,18.093,18.1306,18.0703,18.1306,43800.0
2011-05-06 15:00:00,24.04,24.09,24.04,24.08,29000.0,18.1231,18.1608,18.1231,18.1533,29000.0
2011-05-06 15:10:00,24.09,24.14,24.08,24.13,28700.0,18.1608,18.1985,18.1533,18.191,28700.0
2011-05-06 15:20:00,24.12,24.13,24.08,24.1,36800.0,18.1834,18.191,18.1533,18.1683,36800.0
2011-05-06 15:30:00,24.11,24.13,24.07,24.08,73800.0,18.1759,18.191,18.1457,18.1533,73800.0
2011-05-06 15:40:00,24.09,24.16,24.09,24.14,115500.0,18.1608,18.2136,18.1608,18.1985,115500.0
2011-05-06 15:50:00,24.14,24.14,24.09,24.11,185700.0,18.1985,18.1985,18.1608,18.1759,185700.0
2011-05-09 09:30:00,24.04,24.09,23.95,24.02,44200.0,18.1231,18.1608,18.0553,18.108,44200.0
2011-05-09 09:40:00,24.01,24.05,23.94,24.01,37500.0,18.1005,18.1306,18.0477,18.1005,37500.0
2011-05-09 09:50:00,24.01,24.14,24.01,24.11,67300.0,18.1005,18.1985,18.1005,18.1759,67300.0
2011-05-09 10:00:00,24.11,24.11,24.03,24.1,64500.0,18.1759,18.1759,18.1156,18.1683,64500.0
2011-05-09 10:10:00,24.11,24.13,24.08,24.11,42200.0,18.1759,18.191,18.1533,18.1759,42200.0
2011-05-09 10:20:00,24.11,24.18,24.1,24.13,68400.0,18.1759,18.2287,18.1683,18.191,68400.0
2011-05-09 10:30:00,24.13,24.14,24.09,24.09,36100.0,18.191,18.1985,18.1608,18.1608,36100.0
2011-05-09 10:40:00,24.1,24.13,24.07,24.1,58600.0,18.1683,18.191,18.1457,18.1683,58600.0
2011-05-09 10:50:00,24.09,24.15,24.08,24.13,43900.0,18.1608,18.206,18.1533,18.191,43900.0
2011-05-09 11:00:00,24.13,24.15,24.12,24.14,30700.0,18.191,18.206,18.1834,18.1985,30700.0
2011-05-09 11:10:00,24.14,24.18,24.14,24.17,46500.0,18.1985,18.2287,18.1985,18.2211,46500.0
2011-05-09 11:20:00,24.17,24.2,24.15,24.2,48300.0,18.2211,18.2437,18.206,18.2437,48300.0
2011-05-09 11:30:00,24.2,24.21,24.18,24.2,30100.0,18.2437,18.2513,18.2287,18.2437,30100.0
2011-05-09 11:40:00,24.21,24.23,24.2,24.22,30000.0,18.2513,18.2663,18.2437,18.2588,30000.0
2011-05-09 11:50:00,24.21,24.29,24.21,24.27,55500.0,18.2513,18.3116,18.2513,18.2965,55500.0
2011-05-09 12:00:00,24.27,24.3,24.26,24.3,38800.0,18.2965,18.3191,18.289,18.3191,38800.0
2011-05-09 12:10:00,24.3,24.41,24.29,24.41,74100.0,18.3191,18.402,18.3116,18.402,74100.0
2011-05-09 12:20:00,24.41,24.42,24.38,24.4,47000.0,18.402,18.4096,18.3794,18.3945,47000.0
2011-05-09 12:30:00,24.39,24.4,24.34,24.35,35100.0,18.387,18.3945,18.3493,18.3568,35100.0
2011-05-09 12:40:00,24.35,24.35,24.28,24.29,31000.0,18.3568,18.3568,18.304,18.3116,31000.0
2011-05-09 12:50:00,24.29,24.32,24.28,24.3,15400.0,18.3116,18.3342,18.304,18.3191,15400.0
2011-05-09 13:00:00,24.31,24.32,24.3,24.32,17800.0,18.3267,18.3342,18.3191,18.3342,17800.0
2011-05-09 13:10:00,24.32,24.36,24.31,24.36,41100.0,18.3342,18.3643,18.3267,18.3643,41100.0
2011-05-09 13:20:00,24.34,24.35,24.31,24.31,36300.0,18.3493,18.3568,18.3267,18.3267,36300.0
2011-05-09 13:30:00,24.31,24.37,24.31,24.37,24200.0,18.3267,18.3719,18.3267,18.3719,24200.0
2011-05-09 13:40:00,24.37,24.37,24.34,24.37,23300.0,18.3719,18.3719,18.3493,18.3719,23300.0
2011-05-09 13:50:00,24.36,24.39,24.35,24.35,47000.0,18.3643,18.387,18.3568,18.3568,47000.0
2011-05-09 14:00:00,24.36,24.36,24.32,24.34,20700.0,18.3643,18.3643,18.3342,18.3493,20700.0
2011-05-09 14:10:00,24.34,24.36,24.32,24.32,31700.0,18.3493,18.3643,18.3342,18.3342,31700.0
2011-05-09 14:20:00,24.32,24.34,24.31,24.32,38800.0,18.3342,18.3493,18.3267,18.3342,38800.0
2011-05-09 14:30:00,24.33,24.36,24.33,24.35,29800.0,18.3417,18.3643,18.3417,18.3568,29800.0
2011-05-09 14:40:00,24.35,24.36,24.32,24.32,66000.0,18.3568,18.3643,18.3342,18.3342,66000.0
2011-05-09 14:50:00,24.32,24.33,24.26,24.32,81900.0,18.3342,18.3417,18.289,18.3342,81900.0
2011-05-09 15:00:00,24.32,24.36,24.31,24.34,49700.0,18.3342,18.3643,18.3267,18.3493,49700.0
2011-05-09 15:10:00,24.34,24.37,24.34,24.36,47000.0,18.3493,18.3719,18.3493,18.3643,47000.0
2011-05-09 15:20:00,24.35,24.41,24.35,24.37,125400.0,18.3568,18.402,18.3568,18.3719,125400.0
2011-05-09 15:30:00,24.37,24.37,24.34,24.34,75600.0,18.3719,18.3719,18.3493,18.3493,75600.0
2011-05-09 15:40:00,24.34,24.37,24.32,24.36,209500.0,18.3493,18.3719,18.3342,18.3643,209500.0
2011-05-09 15:50:00,24.35,24.39,24.35,24.37,191300.0,18.3568,18.387,18.3568,18.3719,191300.0
2011-05-10 09:30:00,24.49,24.84,24.46,24.72,223300.0,18.4624,18.7262,18.4397,18.6357,223300.0
2011-05-10 09:40:00,24.74,24.8,24.67,24.8,61300.0,18.6508,18.6961,18.598,18.6961,61300.0
2011-05-10 09:50:00,24.8,24.94,24.8,24.91,153200.0,18.6961,18.8016,18.6961,18.779,153200.0
2011-05-10 10:00:00,24.91,25.05,24.91,25.04,199900.0,18.779,18.8845,18.779,18.877,199900.0
2011-05-10 10:10:00,25.05,25.08,24.88,25.05,146100.0,18.8845,18.9071,18.7564,18.8845,146100.0
2011-05-10 10:20:00,25.04,25.07,24.99,25.01,91600.0,18.877,18.8996,18.8393,18.8544,91600.0
2011-05-10 10:30:00,25.01,25.14,25.0,25.08,143800.0,18.8544,18.9524,18.8468,18.9071,143800.0
2011-05-10 10:40:00,25.07,25.07,24.96,25.01,128800.0,18.8996,18.8996,18.8167,18.8544,128800.0
2011-05-10 10:50:00,25.01,25.03,24.94,24.95,58000.0,18.8544,18.8694,18.8016,18.8091,58000.0
2011-05-10 11:00:00,24.96,25.0,24.94,25.0,46900.0,18.8167,18.8468,18.8016,18.8468,46900.0
2011-05-10 11:10:00,24.99,25.01,24.97,24.98,36100.0,18.8393,18.8544,18.8242,18.8317,36100.0
2011-05-10 11:20:00,24.98,25.01,24.98,25.0,47300.0,18.8317,18.8544,18.8317,18.8468,47300.0
2011-05-10 11:30:00,24.99,25.02,24.98,25.0,37000.0,18.8393,18.8619,18.8317,18.8468,37000.0
2011-05-10 11:40:00,25.01,25.01,24.94,24.95,37300.0,18.8544,18.8544,18.8016,18.8091,37300.0
2011-05-10 11:50:00,24.94,25.0,24.94,24.95,39700.0,18.8016,18.8468,18.8016,18.8091,39700.0
2011-05-10 12:00:00,24.95,24.95,24.92,24.94,21800.0,18.8091,18.8091,18.7865,18.8016,21800.0
2011-05-10 12:10:00,24.93,24.99,24.93,24.97,50700.0,18.7941,18.8393,18.7941,18.8242,50700.0
2011-05-10 12:20:00,24.98,25.0,24.94,24.94,45500.0,18.8317,18.8468,18.8016,18.8016,45500.0
2011-05-10 12:30:00,24.94,25.01,24.94,25.0,116500.0,18.8016,18.8544,18.8016,18.8468,116500.0
2011-05-10 12:40:00,25.0,25.01,24.98,25.0,85600.0,18.8468,18.8544,18.8317,18.8468,85600.0
2011-05-10 12:50:00,25.0,25.02,24.97,25.02,54900.0,18.8468,18.8619,18.8242,18.8619,54900.0
2011-05-10 13:00:00,25.01,25.04,24.98,25.0,76200.0,18.8544,18.877,18.8317,18.8468,76200.0
2011-05-10 13:10:00,25.0,25.0,24.93,24.96,50100.0,18.8468,18.8468,18.7941,18.8167,50100.0
2011-05-10 13:20:00,24.96,25.0,24.95,25.0,28100.0,18.8167,18.8468,18.8091,18.8468,28100.0
2011-05-10 13:30:00,24.99,24.99,24.92,24.93,44400.0,18.8393,18.8393,18.7865,18.7941,44400.0
2011-05-10 13:40:00,24.94,24.94,24.89,24.91,79100.0,18.8016,18.8016,18.7639,18.779,79100.0
2011-05-10 13:50:00,24.92,24.92,24.9,24.92,26700.0,18.7865,18.7865,18.7714,18.7865,26700.0
2011-05-10 14:00:00,24.92,24.92,24.87,24.88,44300.0,18.7865,18.7865,18.7488,18.7564,44300.0
2011-05-10 14:10:00,24.88,24.89,24.81,24.81,85000.0,18.7564,18.7639,18.7036,18.7036,85000.0
2011-05-10 14:20:00,24.81,24.83,24.78,24.83,34600.0,18.7036,18.7187,18.681,18.7187,34600.0
2011-05-10 14:30:00,24.83,24.89,24.81,24.89,112800.0,18.7187,18.7639,18.7036,18.7639,112800.0
2011-05-10 14:40:00,24.89,24.91,24.86,24.88,70800.0,18.7639,18.779,18.7413,18.7564,70800.0
2011-05-10 14:50:00,24.87,24.92,24.87,24.92,51300.0,18.7488,18.7865,18.7488,18.7865,51300.0
2011-05-10 15:00:00,24.92,24.94,24.87,24.92,264200.0,18.7865,18.8016,18.7488,18.7865,264200.0
2011-05-10 15:10:00,24.92,25.02,24.91,25.0,213700.0,18.7865,18.8619,18.779,18.8468,213700.0
2011-05-10 15:20:00,25.01,25.03,24.99,24.99,100600.0,18.8544,18.8694,18.8393,18.8393,100600.0
2011-05-10 15:30:00,24.99,25.0,24.94,24.95,118000.0,18.8393,18.8468,18.8016,18.8091,118000.0
2011-05-10 15:40:00,24.95,24.96,24.9,24.94,141800.0,18.8091,18.8167,18.7714,18.8016,141800.0
2011-05-10 15:50:00,24.94,24.95,24.89,24.94,189000.0,18.8016,18.8091,18.7639,18.8016,189000.0
2011-05-11 09:30:00,24.93,25.05,24.85,25.04,125400.0,18.7941,18.8845,18.7337,18.877,125400.0
2011-05-11 09:40:00,25.04,25.04,24.95,25.02,83600.0,18.877,18.877,18.8091,18.8619,83600.0
2011-05-11 09:50:00,25.02,25.03,24.98,25.0,66600.0,18.8619,18.8694,18.8317,18.8468,66600.0
2011-05-11 10:00:00,24.99,25.02,24.94,25.0,97200.0,18.8393,18.8619,18.8016,18.8468,97200.0
2011-05-11 10:10:00,25.0,25.04,24.99,25.02,59000.0,18.8468,18.877,18.8393,18.8619,59000.0
2011-05-11 10:20:00,25.02,25.03,24.97,25.0,96200.0,18.8619,18.8694,18.8242,18.8468,96200.0
2011-05-11 10:30:00,24.99,24.99,24.84,24.92,85600.0,18.8393,18.8393,18.7262,18.7865,85600.0
2011-05-11 10:40:00,24.92,24.97,24.92,24.95,48800.0,18.7865,18.8242,18.7865,18.8091,48800.0
2011-05-11 10:50:00,24.95,25.0,24.94,24.97,61400.0,18.8091,18.8468,18.8016,18.8242,61400.0
2011-05-11 11:00:00,24.96,24.97,24.93,24.96,37300.0,18.8167,18.8242,18.7941,18.8167,37300.0
2011-05-11 11:10:00,24.96,25.0,24.96,24.99,45200.0,18.8167,18.8468,18.8167,18.8393,45200.0
2011-05-11 11:20:00,24.99,24.99,24.92,24.94,54500.0,18.8393,18.8393,18.7865,18.8016,54500.0
2011-05-11 11:30:00,24.94,24.94,24.9,24.91,15200.0,18.8016,18.8016,18.7714,18.779,15200.0
2011-05-11 11:40:00,24.91,24.91,24.87,24.88,31800.0,18.779,18.779,18.7488,18.7564,31800.0
2011-05-11 11:50:00,24.89,24.92,24.87,24.9,43200.0,18.7639,18.7865,18.7488,18.7714,43200.0
2011-05-11 12:00:00,24.9,24.93,24.89,24.93,59100.0,18.7714,18.7941,18.7639,18.7941,59100.0
2011-05-11 12:10:00,24.92,24.93,24.82,24.9,126900.0,18.7865,18.7941,18.7111,18.7714,126900.0
2011-05-11 12:20:00,24.9,24.9,24.85,24.89,98800.0,18.7714,18.7714,18.7337,18.7639,98800.0
2011-05-11 12:30:00,24.89,24.91,24.86,24.9,207400.0,18.7639,18.779,18.7413,18.7714,207400.0
2011-05-11 12:40:00,24.9,24.92,24.9,24.91,170400.0,18.7714,18.7865,18.7714,18.779,170400.0
2011-05-11 12:50:00,24.91,24.96,24.91,24.96,49100.0,18.779,18.8167,18.779,18.8167,49100.0
2011-05-11 13:00:00,24.95,24.96,24.9,24.91,45500.0,18.8091,18.8167,18.7714,18.779,45500.0
2011-05-11 13:10:00,24.91,24.94,24.91,24.92,36000.0,18.779,18.8016,18.779,18.7865,36000.0
2011-05-11 13:20:00,24.92,24.96,24.92,24.92,42600.0,18.7865,18.8167,18.7865,18.7865,42600.0
2011-05-11 13:30:00,24.92,24.94,24.88,24.94,99200.0,18.7865,18.8016,18.7564,18.8016,99200.0
2011-05-11 13:40:00,24.93,24.96,24.91,24.92,43900.0,18.7941,18.8167,18.779,18.7865,43900.0
2011-05-11 13:50:00,24.91,24.95,24.91,24.94,78600.0,18.779,18.8091,18.779,18.8016,78600.0
2011-05-11 14:00:00,24.93,24.94,24.9,24.91,96100.0,18.7941,18.8016,18.7714,18.779,96100.0
2011-05-11 14:10:00,24.91,24.91,24.83,24.84,47100.0,18.779,18.779,18.7187,18.7262,47100.0
2011-05-11 14:20:00,24.84,24.86,24.79,24.86,79400.0,18.7262,18.7413,18.6885,18.7413,79400.0
2011-05-11 14:30:00,24.86,24.92,24.85,24.9,51800.0,18.7413,18.7865,18.7337,18.7714,51800.0
2011-05-11 14:40:00,24.91,24.91,24.89,24.89,49000.0,18.779,18.779,18.7639,18.7639,49000.0
2011-05-11 14:50:00,24.9,24.91,24.87,24.87,36100.0,18.7714,18.779,18.7488,18.7488,36100.0
2011-05-11 15:00:00,24.87,24.87,24.83,24.86,75300.0,18.7488,18.7488,18.7187,18.7413,75300.0
2011-05-11 15:10:00,24.86,24.87,24.84,24.86,22500.0,18.7413,18.7488,18.7262,18.7413,22500.0
2011-05-11 15:20:00,24.86,24.9,24.85,24.85,67800.0,18.7413,18.7714,18.7337,18.7337,67800.0
2011-05-11 15:30:00,24.85,24.85,24.78,24.81,76000.0,18.7337,18.7337,18.681,18.7036,76000.0
2011-05-11 15:40:00,24.81,24.86,24.79,24.84,98800.0,18.7036,18.7413,18.6885,18.7262,98800.0
2011-05-11 15:50:00,24.84,24.89,24.82,24.88,224500.0,18.7262,18.7639,18.7111,18.7564,224500.0
2011-05-12 09:30:00,24.85,24.87,24.72,24.86,44300.0,18.7337,18.7488,18.6357,18.7413,44300.0
2011-05-12 09:40:00,24.86,24.86,24.67,24.68,42400.0,18.7413,18.7413,18.598,18.6056,42400.0
2011-05-12 09:50:00,24.68,24.7,24.64,24.68,48600.0,18.6056,18.6207,18.5754,18.6056,48600.0
2011-05-12 10:00:00,24.69,24.76,24.69,24.72,71100.0,18.6131,18.6659,18.6131,18.6357,71100.0
2011-05-12 10:10:00,24.72,24.75,24.68,24.68,55600.0,18.6357,18.6584,18.6056,18.6056,55600.0
2011-05-12 10:20:00,24.68,24.7,24.6,24.62,45100.0,18.6056,18.6207,18.5453,18.5604,45100.0
2011-05-12 10:30:00,24.61,24.66,24.6,24.62,57800.0,18.5528,18.5905,18.5453,18.5604,57800.0
2011-05-12 10:40:00,24.63,24.68,24.62,24.68,41600.0,18.5679,18.6056,18.5604,18.6056,41600.0
2011-05-12 10:50:00,24.68,24.68,24.57,24.58,57100.0,18.6056,18.6056,18.5227,18.5302,57100.0
2011-05-12 11:00:00,24.58,24.69,24.57,24.67,45700.0,18.5302,18.6131,18.5227,18.598,45700.0
2011-05-12 11:10:00,24.66,24.72,24.66,24.68,26400.0,18.5905,18.6357,18.5905,18.6056,26400.0
2011-05-12 11:20:00,24.69,24.75,24.66,24.75,42800.0,18.6131,18.6584,18.5905,18.6584,42800.0
2011-05-12 11:30:00,24.75,24.75,24.69,24.69,53400.0,18.6584,18.6584,18.6131,18.6131,53400.0
2011-05-12 11:40:00,24.7,24.77,24.7,24.77,31600.0,18.6207,18.6734,18.6207,18.6734,31600.0
2011-05-12 11:50:00,24.76,24.78,24.72,24.72,32000.0,18.6659,18.681,18.6357,18.6357,32000.0
2011-05-12 12:00:00,24.73,24.74,24.71,24.72,20300.0,18.6433,18.6508,18.6282,18.6357,20300.0
2011-05-12 12:10:00,24.72,24.72,24.69,24.71,22500.0,18.6357,18.6357,18.6131,18.6282,22500.0
2011-05-12 12:20:00,24.7,24.71,24.69,24.71,19200.0,18.6207,18.6282,18.6131,18.6282,19200.0
2011-05-12 12:30:00,24.71,24.73,24.69,24.7,30800.0,18.6282,18.6433,18.6131,18.6207,30800.0
2011-05-12 12:40:00,24.7,24.71,24.65,24.7,24300.0,18.6207,18.6282,18.583,18.6207,24300.0
2011-05-12 12:50:00,24.7,24.79,24.7,24.76,44200.0,18.6207,18.6885,18.6207,18.6659,44200.0
2011-05-12 13:00:00,24.75,24.8,24.73,24.8,31300.0,18.6584,18.6961,18.6433,18.6961,31300.0
2011-05-12 13:10:00,24.8,24.82,24.79,24.81,17600.0,18.6961,18.7111,18.6885,18.7036,17600.0
2011-05-12 13:20:00,24.81,24.85,24.78,24.79,22300.0,18.7036,18.7337,18.681,18.6885,22300.0
2011-05-12 13:30:00,24.78,24.82,24.77,24.81,27600.0,18.681,18.7111,18.6734,18.7036,27600.0
2011-05-12 13:40:00,24.81,24.81,24.76,24.78,30500.0,18.7036,18.7036,18.6659,18.681,30500.0
2011-05-12 13:50:00,24.78,24.81,24.78,24.79,28100.0,18.681,18.7036,18.681,18.6885,28100.0
2011-05-12 14:00:00,24.78,24.8,24.78,24.79,39500.0,18.681,18.6961,18.681,18.6885,39500.0
2011-05-12 14:10:00,24.79,24.79,24.75,24.76,33100.0,18.6885,18.6885,18.6584,18.6659,33100.0
2011-05-12 14:20:00,24.76,24.76,24.73,24.74,24600.0,18.6659,18.6659,18.6433,18.6508,24600.0
2011-05-12 14:30:00,24.74,24.74,24.7,24.74,17100.0,18.6508,18.6508,18.6207,18.6508,17100.0
2011-05-12 14:40:00,24.74,24.78,24.73,24.76,30400.0,18.6508,18.681,18.6433,18.6659,30400.0
2011-05-12 14:50:00,24.77,24.77,24.67,24.68,48700.0,18.6734,18.6734,18.598,18.6056,48700.0
2011-05-12 15:00:00,24.68,24.79,24.67,24.79,79500.0,18.6056,18.6885,18.598,18.6885,79500.0
2011-05-12 15:10:00,24.78,24.8,24.74,24.76,167400.0,18.681,18.6961,18.6508,18.6659,167400.0
2011-05-12 15:20:00,24.77,24.8,24.76,24.8,81700.0,18.6734,18.6961,18.6659,18.6961,81700.0
2011-05-12 15:30:00,24.79,24.81,24.74,24.81,100800.0,18.6885,18.7036,18.6508,18.7036,100800.0
2011-05-12 15:40:00,24.81,24.82,24.8,24.82,62300.0,18.7036,18.7111,18.6961,18.7111,62300.0
2011-05-12 15:50:00,24.82,24.82,24.77,24.78,158200.0,18.7111,18.7111,18.6734,18.681,158200.0
2011-05-13 09:30:00,24.74,24.84,24.74,24.77,29800.0,18.6508,18.7262,18.6508,18.6734,29800.0
2011-05-13 09:40:00,24.77,24.78,24.73,24.75,30300.0,18.6734,18.681,18.6433,18.6584,30300.0
2011-05-13 09:50:00,24.74,24.79,24.69,24.76,24900.0,18.6508,18.6885,18.6131,18.6659,24900.0
2011-05-13 10:00:00,24.76,24.79,24.71,24.71,43200.0,18.6659,18.6885,18.6282,18.6282,43200.0
2011-05-13 10:10:00,24.71,24.8,24.7,24.8,51500.0,18.6282,18.6961,18.6207,18.6961,51500.0
2011-05-13 10:20:00,24.79,24.79,24.73,24.73,25700.0,18.6885,18.6885,18.6433,18.6433,25700.0
2011-05-13 10:30:00,24.74,24.84,24.7,24.78,43900.0,18.6508,18.7262,18.6207,18.681,43900.0
2011-05-13 10:40:00,24.78,24.79,24.7,24.73,19300.0,18.681,18.6885,18.6207,18.6433,19300.0
2011-05-13 10:50:00,24.73,24.74,24.69,24.7,18800.0,18.6433,18.6508,18.6131,18.6207,18800.0
2011-05-13 11:00:00,24.69,24.69,24.61,24.63,47500.0,18.6131,18.6131,18.5528,18.5679,47500.0
2011-05-13 11:10:00,24.63,24.64,24.58,24.61,29500.0,18.5679,18.5754,18.5302,18.5528,29500.0
2011-05-13 11:20:00,24.6,24.6,24.51,24.58,32600.0,18.5453,18.5453,18.4774,18.5302,32600.0
2011-05-13 11:30:00,24.59,24.61,24.56,24.58,23900.0,18.5377,18.5528,18.5151,18.5302,23900.0
2011-05-13 11:40:00,24.58,24.58,24.5,24.5,39700.0,18.5302,18.5302,18.4699,18.4699,39700.0
2011-05-13 11:50:00,24.5,24.51,24.44,24.48,40900.0,18.4699,18.4774,18.4247,18.4548,40900.0
2011-05-13 12:00:00,24.48,24.5,24.38,24.38,27100.0,18.4548,18.4699,18.3794,18.3794,27100.0
2011-05-13 12:10:00,24.38,24.45,24.35,24.45,50400.0,18.3794,18.4322,18.3568,18.4322,50400.0
2011-05-13 12:20:00,24.44,24.44,24.36,24.44,38600.0,18.4247,18.4247,18.3643,18.4247,38600.0
2011-05-13 12:30:00,24.44,24.47,24.42,24.46,36600.0,18.4247,18.4473,18.4096,18.4397,36600.0
2011-05-13 12:40:00,24.45,24.52,24.44,24.5,118800.0,18.4322,18.485,18.4247,18.4699,118800.0
2011-05-13 12:50:00,24.5,24.54,24.49,24.52,95000.0,18.4699,18.5,18.4624,18.485,95000.0
2011-05-13 13:00:00,24.52,24.54,24.51,24.53,29700.0,18.485,18.5,18.4774,18.4925,29700.0
2011-05-13 13:10:00,24.54,24.55,24.5,24.53,33600.0,18.5,18.5076,18.4699,18.4925,33600.0
2011-05-13 13:20:00,24.54,24.56,24.47,24.48,17300.0,18.5,18.5151,18.4473,18.4548,17300.0
2011-05-13 13:30:00,24.49,24.49,24.46,24.46,9300.0,18.4624,18.4624,18.4397,18.4397,9300.0
2011-05-13 13:40:00,24.45,24.45,24.42,24.42,6300.0,18.4322,18.4322,18.4096,18.4096,6300.0
2011-05-13 13:50:00,24.42,24.43,24.41,24.43,9900.0,18.4096,18.4171,18.402,18.4171,9900.0
2011-05-13 14:00:00,24.42,24.46,24.42,24.46,14100.0,18.4096,18.4397,18.4096,18.4397,14100.0
2011-05-13 14:10:00,24.46,24.52,24.44,24.52,17500.0,18.4397,18.485,18.4247,18.485,17500.0
2011-05-13 14:20:00,24.53,24.55,24.52,24.52,8000.0,18.4925,18.5076,18.485,18.485,8000.0
2011-05-13 14:30:00,24.53,24.55,24.53,24.55,11400.0,18.4925,18.5076,18.4925,18.5076,11400.0
2011-05-13 14:40:00,24.55,24.55,24.52,24.54,10700.0,18.5076,18.5076,18.485,18.5,10700.0
2011-05-13 14:50:00,24.53,24.56,24.51,24.51,15300.0,18.4925,18.5151,18.4774,18.4774,15300.0
2011-05-13 15:00:00,24.52,24.54,24.49,24.54,23000.0,18.485,18.5,18.4624,18.5,23000.0
2011-05-13 15:10:00,24.53,24.55,24.5,24.51,30800.0,18.4925,18.5076,18.4699,18.4774,30800.0
2011-05-13 15:20:00,24.5,24.5,24.47,24.5,38800.0,18.4699,18.4699,18.4473,18.4699,38800.0
2011-05-13 15:30:00,24.5,24.5,24.47,24.48,38400.0,18.4699,18.4699,18.4473,18.4548,38400.0
2011-05-13 15:40:00,24.49,24.53,24.47,24.53,82100.0,18.4624,18.4925,18.4473,18.4925,82100.0
2011-05-13 15:50:00,24.53,24.53,24.48,24.5,157100.0,18.4925,18.4925,18.4548,18.4699,157100.0
2011-05-16 09:30:00,24.52,24.67,24.43,24.67,61000.0,18.485,18.598,18.4171,18.598,61000.0
2011-05-16 09:40:00,24.67,24.71,24.64,24.69,32300.0,18.598,18.6282,18.5754,18.6131,32300.0
2011-05-16 09:50:00,24.68,24.79,24.64,24.79,41500.0,18.6056,18.6885,18.5754,18.6885,41500.0
2011-05-16 10:00:00,24.78,24.8,24.75,24.8,103900.0,18.681,18.6961,18.6584,18.6961,103900.0
2011-05-16 10:10:00,24.79,24.8,24.79,24.8,56200.0,18.6885,18.6961,18.6885,18.6961,56200.0
2011-05-16 10:20:00,24.8,24.8,24.77,24.79,69000.0,18.6961,18.6961,18.6734,18.6885,69000.0
2011-05-16 10:30:00,24.79,24.87,24.72,24.77,457000.0,18.6885,18.7488,18.6357,18.6734,457000.0
2011-05-16 10:40:00,24.77,24.87,24.77,24.86,47800.0,18.6734,18.7488,18.6734,18.7413,47800.0
2011-05-16 10:50:00,24.86,24.89,24.84,24.88,29500.0,18.7413,18.7639,18.7262,18.7564,29500.0
2011-05-16 11:00:00,24.88,24.89,24.82,24.83,26200.0,18.7564,18.7639,18.7111,18.7187,26200.0
2011-05-16 11:10:00,24.83,24.88,24.82,24.85,22400.0,18.7187,18.7564,18.7111,18.7337,22400.0
2011-05-16 11:20:00,24.85,24.85,24.8,24.83,16200.0,18.7337,18.7337,18.6961,18.7187,16200.0
2011-05-16 11:30:00,24.83,24.85,24.82,24.85,11300.0,18.7187,18.7337,18.7111,18.7337,11300.0
2011-05-16 11:40:00,24.86,24.87,24.8,24.81,16800.0,18.7413,18.7488,18.6961,18.7036,16800.0
2011-05-16 11:50:00,24.81,24.82,24.8,24.81,7100.0,18.7036,18.7111,18.6961,18.7036,7100.0
2011-05-16 12:00:00,24.82,24.83,24.78,24.78,12300.0,18.7111,18.7187,18.681,18.681,12300.0
2011-05-16 12:10:00,24.78,24.78,24.76,24.78,9000.0,18.681,18.681,18.6659,18.681,9000.0
2011-05-16 12:20:00,24.77,24.81,24.77,24.8,15000.0,18.6734,18.7036,18.6734,18.6961,15000.0
2011-05-16 12:30:00,24.81,24.83,24.78,24.78,30000.0,18.7036,18.7187,18.681,18.681,30000.0
2011-05-16 12:40:00,24.79,24.8,24.75,24.75,24000.0,18.6885,18.6961,18.6584,18.6584,24000.0
2011-05-16 12:50:00,24.75,24.78,24.73,24.75,67900.0,18.6584,18.681,18.6433,18.6584,67900.0
2011-05-16 13:00:00,24.75,24.76,24.71,24.73,28100.0,18.6584,18.6659,18.6282,18.6433,28100.0
2011-05-16 13:10:00,24.72,24.76,24.7,24.76,18800.0,18.6357,18.6659,18.6207,18.6659,18800.0
2011-05-16 13:20:00,24.76,24.77,24.73,24.74,12300.0,18.6659,18.6734,18.6433,18.6508,12300.0
2011-05-16 13:30:00,24.74,24.77,24.72,24.73,22700.0,18.6508,18.6734,18.6357,18.6433,22700.0
2011-05-16 13:40:00,24.73,24.79,24.72,24.79,15700.0,18.6433,18.6885,18.6357,18.6885,15700.0
2011-05-16 13:50:00,24.79,24.8,24.78,24.79,5400.0,18.6885,18.6961,18.681,18.6885,5400.0
2011-05-16 14:00:00,24.79,24.83,24.77,24.83,22400.0,18.6885,18.7187,18.6734,18.7187,22400.0
2011-05-16 14:10:00,24.83,24.83,24.81,24.82,12300.0,18.7187,18.7187,18.7036,18.7111,12300.0
2011-05-16 14:20:00,24.81,24.82,24.78,24.79,10800.0,18.7036,18.7111,18.681,18.6885,10800.0
2011-05-16 14:30:00,24.78,24.8,24.72,24.72,81600.0,18.681,18.6961,18.6357,18.6357,81600.0
2011-05-16 14:40:00,24.72,24.78,24.69,24.77,59000.0,18.6357,18.681,18.6131,18.6734,59000.0
2011-05-16 14:50:00,24.78,24.78,24.75,24.76,41300.0,18.681,18.681,18.6584,18.6659,41300.0
2011-05-16 15:00:00,24.76,24.8,24.76,24.77,39300.0,18.6659,18.6961,18.6659,18.6734,39300.0
2011-05-16 15:10:00,24.78,24.78,24.68,24.7,50500.0,18.681,18.681,18.6056,18.6207,50500.0
2011-05-16 15:20:00,24.7,24.75,24.68,24.72,33700.0,18.6207,18.6584,18.6056,18.6357,33700.0
2011-05-16 15:30:00,24.72,24.76,24.71,24.74,50800.0,18.6357,18.6659,18.6282,18.6508,50800.0
2011-05-16 15:40:00,24.74,24.74,24.65,24.69,101200.0,18.6508,18.6508,18.583,18.6131,101200.0
2011-05-16 15:50:00,24.69,24.73,24.67,24.7,136300.0,18.6131,18.6433,18.598,18.6207,136300.0
2011-05-17 09:30:00,24.65,24.87,24.64,24.77,71600.0,18.583,18.7488,18.5754,18.6734,71600.0
2011-05-17 09:40:00,24.76,24.86,24.71,24.82,60600.0,18.6659,18.7413,18.6282,18.7111,60600.0
2011-05-17 09:50:00,24.82,24.82,24.75,24.76,29000.0,18.7111,18.7111,18.6584,18.6659,29000.0
2011-05-17 10:00:00,24.76,24.76,24.66,24.72,45200.0,18.6659,18.6659,18.5905,18.6357,45200.0
2011-05-17 10:10:00,24.72,24.83,24.7,24.82,60700.0,18.6357,18.7187,18.6207,18.7111,60700.0
2011-05-17 10:20:00,24.82,24.93,24.82,24.89,107200.0,18.7111,18.7941,18.7111,18.7639,107200.0
2011-05-17 10:30:00,24.9,24.9,24.79,24.8,92200.0,18.7714,18.7714,18.6885,18.6961,92200.0
2011-05-17 10:40:00,24.8,24.87,24.8,24.84,88200.0,18.6961,18.7488,18.6961,18.7262,88200.0
2011-05-17 10:50:00,24.84,24.89,24.83,24.89,52100.0,18.7262,18.7639,18.7187,18.7639,52100.0
2011-05-17 11:00:00,24.89,24.89,24.81,24.81,96400.0,18.7639,18.7639,18.7036,18.7036,96400.0
2011-05-17 11:10:00,24.81,24.83,24.76,24.77,35300.0,18.7036,18.7187,18.6659,18.6734,35300.0
2011-05-17 11:20:00,24.77,24.79,24.65,24.7,36700.0,18.6734,18.6885,18.583,18.6207,36700.0
2011-05-17 11:30:00,24.7,24.72,24.61,24.65,38900.0,18.6207,18.6357,18.5528,18.583,38900.0
2011-05-17 11:40:00,24.66,24.67,24.64,24.66,29500.0,18.5905,18.598,18.5754,18.5905,29500.0
2011-05-17 11:50:00,24.66,24.68,24.62,24.64,36700.0,18.5905,18.6056,18.5604,18.5754,36700.0
2011-05-17 12:00:00,24.64,24.67,24.62,24.62,13400.0,18.5754,18.598,18.5604,18.5604,13400.0
2011-05-17 12:10:00,24.63,24.65,24.58,24.63,29600.0,18.5679,18.583,18.5302,18.5679,29600.0
2011-05-17 12:20:00,24.63,24.66,24.61,24.63,12300.0,18.5679,18.5905,18.5528,18.5679,12300.0
2011-05-17 12:30:00,24.63,24.66,24.62,24.63,8200.0,18.5679,18.5905,18.5604,18.5679,8200.0
2011-05-17 12:40:00,24.64,24.64,24.57,24.57,13100.0,18.5754,18.5754,18.5227,18.5227,13100.0
2011-05-17 12:50:00,24.57,24.59,24.53,24.59,16600.0,18.5227,18.5377,18.4925,18.5377,16600.0
2011-05-17 13:00:00,24.59,24.64,24.59,24.63,14300.0,18.5377,18.5754,18.5377,18.5679,14300.0
2011-05-17 13:10:00,24.63,24.67,24.6,24.66,22600.0,18.5679,18.598,18.5453,18.5905,22600.0
2011-05-17 13:20:00,24.65,24.71,24.65,24.7,11300.0,18.583,18.6282,18.583,18.6207,11300.0
2011-05-17 13:30:00,24.7,24.72,24.66,24.67,23400.0,18.6207,18.6357,18.5905,18.598,23400.0
2011-05-17 13:40:00,24.67,24.71,24.65,24.68,27300.0,18.598,18.6282,18.583,18.6056,27300.0
2011-05-17 13:50:00,24.69,24.7,24.65,24.67,10300.0,18.6131,18.6207,18.583,18.598,10300.0
2011-05-17 14:00:00,24.66,24.72,24.66,24.71,26200.0,18.5905,18.6357,18.5905,18.6282,26200.0
2011-05-17 14:10:00,24.72,24.72,24.62,24.62,33200.0,18.6357,18.6357,18.5604,18.5604,33200.0
2011-05-17 14:20:00,24.63,24.66,24.61,24.65,13200.0,18.5679,18.5905,18.5528,18.583,13200.0
2011-05-17 14:30:00,24.64,24.66,24.62,24.66,29500.0,18.5754,18.5905,18.5604,18.5905,29500.0
2011-05-17 14:40:00,24.66,24.68,24.61,24.67,21400.0,18.5905,18.6056,18.5528,18.598,21400.0
2011-05-17 14:50:00,24.68,24.74,24.67,24.74,22000.0,18.6056,18.6508,18.598,18.6508,22000.0
2011-05-17 15:00:00,24.74,24.75,24.67,24.71,37600.0,18.6508,18.6584,18.598,18.6282,37600.0
2011-05-17 15:10:00,24.72,24.74,24.64,24.65,33600.0,18.6357,18.6508,18.5754,18.583,33600.0
2011-05-17 15:20:00,24.66,24.7,24.64,24.66,23400.0,18.5905,18.6207,18.5754,18.5905,23400.0
2011-05-17 15:30:00,24.66,24.7,24.65,24.69,39200.0,18.5905,18.6207,18.583,18.6131,39200.0
2011-05-17 15:40:00,24.69,24.69,24.61,24.63,85300.0,18.6131,18.6131,18.5528,18.5679,85300.0
2011-05-17 15:50:00,24.64,24.66,24.6,24.66,162500.0,18.5754,18.5905,18.5453,18.5905,162500.0
2011-05-18 09:30:00,24.65,24.69,24.57,24.64,32900.0,18.583,18.6131,18.5227,18.5754,32900.0
2011-05-18 09:40:00,24.63,24.67,24.6,24.67,32400.0,18.5679,18.598,18.5453,18.598,32400.0
2011-05-18 09:50:00,24.67,24.7,24.61,24.66,26300.0,18.598,18.6207,18.5528,18.5905,26300.0
2011-05-18 10:00:00,24.66,24.73,24.63,24.7,28400.0,18.5905,18.6433,18.5679,18.6207,28400.0
2011-05-18 10:10:00,24.7,24.71,24.64,24.68,18900.0,18.6207,18.6282,18.5754,18.6056,18900.0
2011-05-18 10:20:00,24.69,24.7,24.65,24.66,16800.0,18.6131,18.6207,18.583,18.5905,16800.0
2011-05-18 10:30:00,24.66,24.75,24.66,24.73,31400.0,18.5905,18.6584,18.5905,18.6433,31400.0
2011-05-18 10:40:00,24.73,24.74,24.71,24.71,25600.0,18.6433,18.6508,18.6282,18.6282,25600.0
2011-05-18 10:50:00,24.72,24.76,24.69,24.73,21000.0,18.6357,18.6659,18.6131,18.6433,21000.0
2011-05-18 11:00:00,24.73,24.85,24.73,24.78,29500.0,18.6433,18.7337,18.6433,18.681,29500.0
2011-05-18 11:10:00,24.78,24.82,24.76,24.81,14500.0,18.681,18.7111,18.6659,18.7036,14500.0
2011-05-18 11:20:00,24.82,24.82,24.72,24.77,22000.0,18.7111,18.7111,18.6357,18.6734,22000.0
2011-05-18 11:30:00,24.77,24.8,24.76,24.79,16000.0,18.6734,18.6961,18.6659,18.6885,16000.0
2011-05-18 11:40:00,24.77,24.77,24.71,24.72,26600.0,18.6734,18.6734,18.6282,18.6357,26600.0
2011-05-18 11:50:00,24.71,24.73,24.71,24.71,17400.0,18.6282,18.6433,18.6282,18.6282,17400.0
2011-05-18 12:00:00,24.71,24.71,24.65,24.65,11900.0,18.6282,18.6282,18.583,18.583,11900.0
2011-05-18 12:10:00,24.66,24.68,24.65,24.66,31500.0,18.5905,18.6056,18.583,18.5905,31500.0
2011-05-18 12:20:00,24.66,24.68,24.64,24.65,38400.0,18.5905,18.6056,18.5754,18.583,38400.0
2011-05-18 12:30:00,24.65,24.68,24.65,24.67,18900.0,18.583,18.6056,18.583,18.598,18900.0
2011-05-18 12:40:00,24.68,24.69,24.66,24.67,16200.0,18.6056,18.6131,18.5905,18.598,16200.0
2011-05-18 12:50:00,24.66,24.69,24.64,24.69,23000.0,18.5905,18.6131,18.5754,18.6131,23000.0
2011-05-18 13:00:00,24.69,24.72,24.68,24.72,22400.0,18.6131,18.6357,18.6056,18.6357,22400.0
2011-05-18 13:10:00,24.72,24.76,24.72,24.75,22400.0,18.6357,18.6659,18.6357,18.6584,22400.0
2011-05-18 13:20:00,24.76,24.76,24.71,24.71,38500.0,18.6659,18.6659,18.6282,18.6282,38500.0
2011-05-18 13:30:00,24.7,24.71,24.69,24.69,11800.0,18.6207,18.6282,18.6131,18.6131,11800.0
2011-05-18 13:40:00,24.7,24.74,24.69,24.73,17400.0,18.6207,18.6508,18.6131,18.6433,17400.0
2011-05-18 13:50:00,24.74,24.77,24.74,24.77,14800.0,18.6508,18.6734,18.6508,18.6734,14800.0
2011-05-18 14:00:00,24.77,24.8,24.74,24.76,70300.0,18.6734,18.6961,18.6508,18.6659,70300.0
2011-05-18 14:10:00,24.76,24.77,24.68,24.7,26100.0,18.6659,18.6734,18.6056,18.6207,26100.0
2011-05-18 14:20:00,24.69,24.7,24.64,24.65,69600.0,18.6131,18.6207,18.5754,18.583,69600.0
2011-05-18 14:30:00,24.66,24.73,24.64,24.64,52500.0,18.5905,18.6433,18.5754,18.5754,52500.0
2011-05-18 14:40:00,24.65,24.71,24.65,24.66,52800.0,18.583,18.6282,18.583,18.5905,52800.0
2011-05-18 14:50:00,24.66,24.7,24.65,24.66,32400.0,18.5905,18.6207,18.583,18.5905,32400.0
2011-05-18 15:00:00,24.66,24.73,24.66,24.72,42400.0,18.5905,18.6433,18.5905,18.6357,42400.0
2011-05-18 15:10:00,24.72,24.75,24.71,24.75,32100.0,18.6357,18.6584,18.6282,18.6584,32100.0
2011-05-18 15:20:00,24.75,24.78,24.75,24.78,24700.0,18.6584,18.681,18.6584,18.681,24700.0
2011-05-18 15:30:00,24.78,24.8,24.74,24.77,69300.0,18.681,18.6961,18.6508,18.6734,69300.0
2011-05-18 15:40:00,24.77,24.83,24.75,24.79,169600.0,18.6734,18.7187,18.6584,18.6885,169600.0
2011-05-18 15:50:00,24.79,24.82,24.77,24.78,165100.0,18.6885,18.7111,18.6734,18.681,165100.0
2011-05-19 09:30:00,24.78,24.89,24.78,24.84,44400.0,18.681,18.7639,18.681,18.7262,44400.0
2011-05-19 09:40:00,24.85,24.88,24.79,24.84,46800.0,18.7337,18.7564,18.6885,18.7262,46800.0
2011-05-19 09:50:00,24.85,24.88,24.83,24.88,54700.0,18.7337,18.7564,18.7187,18.7564,54700.0
2011-05-19 10:00:00,24.87,24.92,24.76,24.84,118600.0,18.7488,18.7865,18.6659,18.7262,118600.0
2011-05-19 10:10:00,24.85,24.87,24.81,24.86,33300.0,18.7337,18.7488,18.7036,18.7413,33300.0
2011-05-19 10:20:00,24.87,24.9,24.85,24.9,39400.0,18.7488,18.7714,18.7337,18.7714,39400.0
2011-05-19 10:30:00,24.9,24.94,24.85,24.85,57500.0,18.7714,18.8016,18.7337,18.7337,57500.0
2011-05-19 10:40:00,24.84,24.86,24.76,24.77,93600.0,18.7262,18.7413,18.6659,18.6734,93600.0
2011-05-19 10:50:00,24.76,24.82,24.74,24.82,41700.0,18.6659,18.7111,18.6508,18.7111,41700.0
2011-05-19 11:00:00,24.81,24.85,24.79,24.79,34900.0,18.7036,18.7337,18.6885,18.6885,34900.0
2011-05-19 11:10:00,24.79,24.79,24.72,24.73,29000.0,18.6885,18.6885,18.6357,18.6433,29000.0
2011-05-19 11:20:00,24.73,24.79,24.72,24.78,27300.0,18.6433,18.6885,18.6357,18.681,27300.0
2011-05-19 11:30:00,24.77,24.8,24.74,24.8,23400.0,18.6734,18.6961,18.6508,18.6961,23400.0
2011-05-19 11:40:00,24.8,24.84,24.79,24.82,19900.0,18.6961,18.7262,18.6885,18.7111,19900.0
2011-05-19 11:50:00,24.82,24.83,24.81,24.81,15600.0,18.7111,18.7187,18.7036,18.7036,15600.0
2011-05-19 12:00:00,24.81,24.84,24.8,24.82,40100.0,18.7036,18.7262,18.6961,18.7111,40100.0
2011-05-19 12:10:00,24.83,24.84,24.81,24.81,28100.0,18.7187,18.7262,18.7036,18.7036,28100.0
2011-05-19 12:20:00,24.81,24.87,24.81,24.86,18800.0,18.7036,18.7488,18.7036,18.7413,18800.0
2011-05-19 12:30:00,24.86,24.89,24.86,24.88,17400.0,18.7413,18.7639,18.7413,18.7564,17400.0
2011-05-19 12:40:00,24.87,24.87,24.83,24.84,12200.0,18.7488,18.7488,18.7187,18.7262,12200.0
2011-05-19 12:50:00,24.84,24.88,24.84,24.85,18300.0,18.7262,18.7564,18.7262,18.7337,18300.0
2011-05-19 13:00:00,24.86,24.88,24.85,24.87,22600.0,18.7413,18.7564,18.7337,18.7488,22600.0
2011-05-19 13:10:00,24.88,24.9,24.86,24.88,32600.0,18.7564,18.7714,18.7413,18.7564,32600.0
2011-05-19 13:20:00,24.88,24.88,24.83,24.85,21600.0,18.7564,18.7564,18.7187,18.7337,21600.0
2011-05-19 13:30:00,24.85,24.85,24.82,24.82,14500.0,18.7337,18.7337,18.7111,18.7111,14500.0
2011-05-19 13:40:00,24.81,24.82,24.75,24.81,55000.0,18.7036,18.7111,18.6584,18.7036,55000.0
2011-05-19 13:50:00,24.8,24.84,24.79,24.81,26300.0,18.6961,18.7262,18.6885,18.7036,26300.0
2011-05-19 14:00:00,24.81,24.83,24.81,24.82,24200.0,18.7036,18.7187,18.7036,18.7111,24200.0
2011-05-19 14:10:00,24.81,24.82,24.76,24.77,59800.0,18.7036,18.7111,18.6659,18.6734,59800.0
2011-05-19 14:20:00,24.76,24.77,24.71,24.71,41300.0,18.6659,18.6734,18.6282,18.6282,41300.0
2011-05-19 14:30:00,24.71,24.79,24.71,24.75,72300.0,18.6282,18.6885,18.6282,18.6584,72300.0
2011-05-19 14:40:00,24.75,24.78,24.72,24.75,122900.0,18.6584,18.681,18.6357,18.6584,122900.0
2011-05-19 14:50:00,24.75,24.77,24.72,24.76,87500.0,18.6584,18.6734,18.6357,18.6659,87500.0
2011-05-19 15:00:00,24.76,24.82,24.76,24.81,30000.0,18.6659,18.7111,18.6659,18.7036,30000.0
2011-05-19 15:10:00,24.82,24.83,24.8,24.8,26800.0,18.7111,18.7187,18.6961,18.6961,26800.0
2011-05-19 15:20:00,24.81,24.86,24.8,24.82,64400.0,18.7036,18.7413,18.6961,18.7111,64400.0
2011-05-19 15:30:00,24.82,24.9,24.82,24.89,122400.0,18.7111,18.7714,18.7111,18.7639,122400.0
2011-05-19 15:40:00,24.89,24.92,24.85,24.9,198400.0,18.7639,18.7865,18.7337,18.7714,198400.0
2011-05-19 15:50:00,24.9,24.93,24.87,24.93,603500.0,18.7714,18.7941,18.7488,18.7941,603500.0
2011-05-20 09:30:00,24.88,24.91,24.77,24.79,133400.0,18.7564,18.779,18.6734,18.6885,133400.0
2011-05-20 09:40:00,24.79,24.82,24.75,24.8,42200.0,18.6885,18.7111,18.6584,18.6961,42200.0
2011-05-20 09:50:00,24.8,24.84,24.76,24.81,75200.0,18.6961,18.7262,18.6659,18.7036,75200.0
2011-05-20 10:00:00,24.81,24.83,24.77,24.82,118500.0,18.7036,18.7187,18.6734,18.7111,118500.0
2011-05-20 10:10:00,24.82,24.86,24.75,24.77,78000.0,18.7111,18.7413,18.6584,18.6734,78000.0
2011-05-20 10:20:00,24.78,24.88,24.78,24.86,55800.0,18.681,18.7564,18.681,18.7413,55800.0
2011-05-20 10:30:00,24.85,24.87,24.82,24.84,68300.0,18.7337,18.7488,18.7111,18.7262,68300.0
2011-05-20 10:40:00,24.84,24.9,24.8,24.86,113000.0,18.7262,18.7714,18.6961,18.7413,113000.0
2011-05-20 10:50:00,24.86,24.89,24.82,24.86,28100.0,18.7413,18.7639,18.7111,18.7413,28100.0
2011-05-20 11:00:00,24.86,24.9,24.85,24.9,45800.0,18.7413,18.7714,18.7337,18.7714,45800.0
2011-05-20 11:10:00,24.9,24.97,24.89,24.95,149200.0,18.7714,18.8242,18.7639,18.8091,149200.0
2011-05-20 11:20:00,24.95,24.96,24.91,24.93,20500.0,18.8091,18.8167,18.779,18.7941,20500.0
2011-05-20 11:30:00,24.93,25.04,24.93,25.03,108500.0,18.7941,18.877,18.7941,18.8694,108500.0
2011-05-20 11:40:00,25.03,25.04,25.0,25.01,56500.0,18.8694,18.877,18.8468,18.8544,56500.0
2011-05-20 11:50:00,25.01,25.02,24.99,25.0,25100.0,18.8544,18.8619,18.8393,18.8468,25100.0
2011-05-20 12:00:00,24.99,25.01,24.99,25.0,38200.0,18.8393,18.8544,18.8393,18.8468,38200.0
2011-05-20 12:10:00,25.0,25.05,24.99,25.03,21800.0,18.8468,18.8845,18.8393,18.8694,21800.0
2011-05-20 12:20:00,25.03,25.14,25.03,25.14,70700.0,18.8694,18.9524,18.8694,18.9524,70700.0
2011-05-20 12:30:00,25.13,25.13,25.09,25.09,12400.0,18.9448,18.9448,18.9147,18.9147,12400.0
2011-05-20 12:40:00,25.09,25.13,25.09,25.11,30800.0,18.9147,18.9448,18.9147,18.9298,30800.0
2011-05-20 12:50:00,25.1,25.11,25.08,25.1,19100.0,18.9222,18.9298,18.9071,18.9222,19100.0
2011-05-20 13:00:00,25.11,25.11,25.07,25.07,16900.0,18.9298,18.9298,18.8996,18.8996,16900.0
2011-05-20 13:10:00,25.07,25.1,25.06,25.1,25400.0,18.8996,18.9222,18.8921,18.9222,25400.0
2011-05-20 13:20:00,25.09,25.12,25.08,25.12,34100.0,18.9147,18.9373,18.9071,18.9373,34100.0
2011-05-20 13:30:00,25.12,25.25,25.12,25.23,66000.0,18.9373,19.0353,18.9373,19.0202,66000.0
2011-05-20 13:40:00,25.23,25.23,25.19,25.21,17300.0,19.0202,19.0202,18.9901,19.0051,17300.0
2011-05-20 13:50:00,25.2,25.27,25.19,25.25,55100.0,18.9976,19.0504,18.9901,19.0353,55100.0
2011-05-20 14:00:00,25.24,25.35,25.24,25.32,145000.0,19.0278,19.1107,19.0278,19.0881,145000.0
2011-05-20 14:10:00,25.31,25.35,25.3,25.35,76400.0,19.0805,19.1107,19.073,19.1107,76400.0
2011-05-20 14:20:00,25.34,25.54,25.34,25.48,205500.0,19.1031,19.2539,19.1031,19.2087,205500.0
2011-05-20 14:30:00,25.47,25.48,25.39,25.44,87800.0,19.2011,19.2087,19.1408,19.1785,87800.0
2011-05-20 14:40:00,25.44,25.49,25.44,25.46,57500.0,19.1785,19.2162,19.1785,19.1936,57500.0
2011-05-20 14:50:00,25.45,25.48,25.42,25.42,58900.0,19.1861,19.2087,19.1635,19.1635,58900.0
2011-05-20 15:00:00,25.42,25.44,25.39,25.4,71600.0,19.1635,19.1785,19.1408,19.1484,71600.0
2011-05-20 15:10:00,25.4,25.44,25.37,25.39,63600.0,19.1484,19.1785,19.1258,19.1408,63600.0
2011-05-20 15:20:00,25.38,25.41,25.36,25.38,57300.0,19.1333,19.1559,19.1182,19.1333,57300.0
2011-05-20 15:30:00,25.37,25.44,25.37,25.39,70600.0,19.1258,19.1785,19.1258,19.1408,70600.0
2011-05-20 15:40:00,25.4,25.42,25.35,25.35,121800.0,19.1484,19.1635,19.1107,19.1107,121800.0
2011-05-20 15:50:00,25.35,25.36,25.27,25.29,321600.0,19.1107,19.1182,19.0504,19.0655,321600.0
2011-05-23 09:30:00,25.0,25.0,24.88,24.94,65000.0,18.8468,18.8468,18.7564,18.8016,65000.0
2011-05-23 09:40:00,24.92,24.97,24.88,24.91,59100.0,18.7865,18.8242,18.7564,18.779,59100.0
2011-05-23 09:50:00,24.91,25.01,24.9,25.01,56800.0,18.779,18.8544,18.7714,18.8544,56800.0
2011-05-23 10:00:00,25.02,25.07,24.97,25.03,38700.0,18.8619,18.8996,18.8242,18.8694,38700.0
2011-05-23 10:10:00,25.03,25.04,24.96,24.99,54600.0,18.8694,18.877,18.8167,18.8393,54600.0
2011-05-23 10:20:00,24.99,25.07,24.98,25.05,50800.0,18.8393,18.8996,18.8317,18.8845,50800.0
2011-05-23 10:30:00,25.04,25.11,25.02,25.02,62900.0,18.877,18.9298,18.8619,18.8619,62900.0
2011-05-23 10:40:00,25.02,25.07,24.97,24.99,49700.0,18.8619,18.8996,18.8242,18.8393,49700.0
2011-05-23 10:50:00,24.98,25.02,24.89,24.89,102100.0,18.8317,18.8619,18.7639,18.7639,102100.0
2011-05-23 11:00:00,24.89,24.91,24.88,24.9,64400.0,18.7639,18.779,18.7564,18.7714,64400.0
2011-05-23 11:10:00,24.91,24.92,24.88,24.9,54400.0,18.779,18.7865,18.7564,18.7714,54400.0
2011-05-23 11:20:00,24.89,24.92,24.88,24.91,16700.0,18.7639,18.7865,18.7564,18.779,16700.0
2011-05-23 11:30:00,24.91,24.91,24.83,24.85,42500.0,18.779,18.779,18.7187,18.7337,42500.0
2011-05-23 11:40:00,24.86,24.87,24.81,24.85,49200.0,18.7413,18.7488,18.7036,18.7337,49200.0
2011-05-23 11:50:00,24.85,24.86,24.84,24.85,27100.0,18.7337,18.7413,18.7262,18.7337,27100.0
2011-05-23 12:00:00,24.85,24.87,24.84,24.85,28800.0,18.7337,18.7488,18.7262,18.7337,28800.0
2011-05-23 12:10:00,24.86,24.88,24.82,24.84,58100.0,18.7413,18.7564,18.7111,18.7262,58100.0
2011-05-23 12:20:00,24.84,24.86,24.82,24.86,48900.0,18.7262,18.7413,18.7111,18.7413,48900.0
2011-05-23 12:30:00,24.86,24.87,24.81,24.81,36100.0,18.7413,18.7488,18.7036,18.7036,36100.0
2011-05-23 12:40:00,24.82,24.83,24.79,24.79,76200.0,18.7111,18.7187,18.6885,18.6885,76200.0
2011-05-23 12:50:00,24.78,24.79,24.74,24.75,42100.0,18.681,18.6885,18.6508,18.6584,42100.0
2011-05-23 13:00:00,24.75,24.75,24.71,24.71,38500.0,18.6584,18.6584,18.6282,18.6282,38500.0
2011-05-23 13:10:00,24.72,24.73,24.7,24.7,20900.0,18.6357,18.6433,18.6207,18.6207,20900.0
2011-05-23 13:20:00,24.71,24.71,24.67,24.68,30400.0,18.6282,18.6282,18.598,18.6056,30400.0
2011-05-23 13:30:00,24.68,24.7,24.66,24.68,46900.0,18.6056,18.6207,18.5905,18.6056,46900.0
2011-05-23 13:40:00,24.67,24.69,24.66,24.69,19200.0,18.598,18.6131,18.5905,18.6131,19200.0
2011-05-23 13:50:00,24.69,24.7,24.65,24.7,44100.0,18.6131,18.6207,18.583,18.6207,44100.0
2011-05-23 14:00:00,24.69,24.7,24.66,24.67,55700.0,18.6131,18.6207,18.5905,18.598,55700.0
2011-05-23 14:10:00,24.68,24.75,24.67,24.75,103700.0,18.6056,18.6584,18.598,18.6584,103700.0
2011-05-23 14:20:00,24.74,24.74,24.7,24.71,59500.0,18.6508,18.6508,18.6207,18.6282,59500.0
2011-05-23 14:30:00,24.7,24.78,24.7,24.73,55100.0,18.6207,18.681,18.6207,18.6433,55100.0
2011-05-23 14:40:00,24.73,24.75,24.7,24.73,122900.0,18.6433,18.6584,18.6207,18.6433,122900.0
2011-05-23 14:50:00,24.73,24.77,24.69,24.7,93500.0,18.6433,18.6734,18.6131,18.6207,93500.0
2011-05-23 15:00:00,24.7,24.75,24.69,24.71,31500.0,18.6207,18.6584,18.6131,18.6282,31500.0
2011-05-23 15:10:00,24.69,24.7,24.66,24.67,61200.0,18.6131,18.6207,18.5905,18.598,61200.0
2011-05-23 15:20:00,24.67,24.68,24.62,24.63,87300.0,18.598,18.6056,18.5604,18.5679,87300.0
2011-05-23 15:30:00,24.63,24.64,24.6,24.61,109400.0,18.5679,18.5754,18.5453,18.5528,109400.0
2011-05-23 15:40:00,24.61,24.7,24.6,24.68,160800.0,18.5528,18.6207,18.5453,18.6056,160800.0
2011-05-23 15:50:00,24.68,24.75,24.68,24.69,384300.0,18.6056,18.6584,18.6056,18.6131,384300.0
2011-05-24 09:30:00,24.77,24.98,24.77,24.9,195900.0,18.6734,18.8317,18.6734,18.7714,195900.0
2011-05-24 09:40:00,24.91,24.93,24.84,24.86,100700.0,18.779,18.7941,18.7262,18.7413,100700.0
2011-05-24 09:50:00,24.86,24.97,24.81,24.96,159000.0,18.7413,18.8242,18.7036,18.8167,159000.0
2011-05-24 10:00:00,24.96,24.96,24.89,24.89,134100.0,18.8167,18.8167,18.7639,18.7639,134100.0
2011-05-24 10:10:00,24.89,24.92,24.86,24.86,69200.0,18.7639,18.7865,18.7413,18.7413,69200.0
2011-05-24 10:20:00,24.87,24.91,24.78,24.79,55200.0,18.7488,18.779,18.681,18.6885,55200.0
2011-05-24 10:30:00,24.79,24.81,24.67,24.67,95800.0,18.6885,18.7036,18.598,18.598,95800.0
2011-05-24 10:40:00,24.68,24.8,24.67,24.8,112700.0,18.6056,18.6961,18.598,18.6961,112700.0
2011-05-24 10:50:00,24.79,24.81,24.75,24.78,79700.0,18.6885,18.7036,18.6584,18.681,79700.0
2011-05-24 11:00:00,24.77,24.83,24.76,24.78,71200.0,18.6734,18.7187,18.6659,18.681,71200.0
2011-05-24 11:10:00,24.78,24.84,24.77,24.82,92800.0,18.681,18.7262,18.6734,18.7111,92800.0
2011-05-24 11:20:00,24.81,24.82,24.72,24.73,57300.0,18.7036,18.7111,18.6357,18.6433,57300.0
2011-05-24 11:30:00,24.73,24.73,24.65,24.66,50400.0,18.6433,18.6433,18.583,18.5905,50400.0
2011-05-24 11:40:00,24.67,24.69,24.65,24.66,25600.0,18.598,18.6131,18.583,18.5905,25600.0
2011-05-24 11:50:00,24.65,24.67,24.62,24.67,50200.0,18.583,18.598,18.5604,18.598,50200.0
2011-05-24 12:00:00,24.67,24.67,24.63,24.66,43300.0,18.598,18.598,18.5679,18.5905,43300.0
2011-05-24 12:10:00,24.65,24.68,24.65,24.66,18400.0,18.583,18.6056,18.583,18.5905,18400.0
2011-05-24 12:20:00,24.65,24.76,24.65,24.73,108500.0,18.583,18.6659,18.583,18.6433,108500.0
2011-05-24 12:30:00,24.73,24.73,24.68,24.69,43400.0,18.6433,18.6433,18.6056,18.6131,43400.0
2011-05-24 12:40:00,24.69,24.71,24.67,24.67,16700.0,18.6131,18.6282,18.598,18.598,16700.0
2011-05-24 12:50:00,24.67,24.7,24.67,24.69,11000.0,18.598,18.6207,18.598,18.6131,11000.0
2011-05-24 13:00:00,24.68,24.71,24.68,24.7,21700.0,18.6056,18.6282,18.6056,18.6207,21700.0
2011-05-24 13:10:00,24.7,24.7,24.69,24.7,18200.0,18.6207,18.6207,18.6131,18.6207,18200.0
2011-05-24 13:20:00,24.7,24.7,24.66,24.67,37000.0,18.6207,18.6207,18.5905,18.598,37000.0
2011-05-24 13:30:00,24.66,24.66,24.6,24.61,91300.0,18.5905,18.5905,18.5453,18.5528,91300.0
2011-05-24 13:40:00,24.61,24.62,24.58,24.6,75000.0,18.5528,18.5604,18.5302,18.5453,75000.0
2011-05-24 13:50:00,24.6,24.61,24.58,24.59,34300.0,18.5453,18.5528,18.5302,18.5377,34300.0
2011-05-24 14:00:00,24.59,24.6,24.56,24.57,41700.0,18.5377,18.5453,18.5151,18.5227,41700.0
2011-05-24 14:10:00,24.57,24.59,24.56,24.56,29600.0,18.5227,18.5377,18.5151,18.5151,29600.0
2011-05-24 14:20:00,24.57,24.6,24.56,24.59,32000.0,18.5227,18.5453,18.5151,18.5377,32000.0
2011-05-24 14:30:00,24.59,24.6,24.56,24.57,30300.0,18.5377,18.5453,18.5151,18.5227,30300.0
2011-05-24 14:40:00,24.58,24.59,24.55,24.56,120200.0,18.5302,18.5377,18.5076,18.5151,120200.0
2011-05-24 14:50:00,24.56,24.64,24.55,24.63,53600.0,18.5151,18.5754,18.5076,18.5679,53600.0
2011-05-24 15:00:00,24.63,24.64,24.61,24.62,57100.0,18.5679,18.5754,18.5528,18.5604,57100.0
2011-05-24 15:10:00,24.62,24.62,24.57,24.6,93400.0,18.5604,18.5604,18.5227,18.5453,93400.0
2011-05-24 15:20:00,24.61,24.62,24.6,24.61,36800.0,18.5528,18.5604,18.5453,18.5528,36800.0
2011-05-24 15:30:00,24.61,24.62,24.59,24.6,104100.0,18.5528,18.5604,18.5377,18.5453,104100.0
2011-05-24 15:40:00,24.6,24.64,24.58,24.63,324900.0,18.5453,18.5754,18.5302,18.5679,324900.0
2011-05-24 15:50:00,24.63,24.63,24.55,24.57,389600.0,18.5679,18.5679,18.5076,18.5227,389600.0
2011-05-25 09:30:00,24.52,24.54,24.4,24.52,56400.0,18.485,18.5,18.3945,18.485,56400.0
2011-05-25 09:40:00,24.54,24.58,24.44,24.48,27400.0,18.5,18.5302,18.4247,18.4548,27400.0
2011-05-25 09:50:00,24.48,24.5,24.37,24.39,39100.0,18.4548,18.4699,18.3719,18.387,39100.0
2011-05-25 10:00:00,24.39,24.47,24.38,24.44,47500.0,18.387,18.4473,18.3794,18.4247,47500.0
2011-05-25 10:10:00,24.45,24.45,24.39,24.39,40900.0,18.4322,18.4322,18.387,18.387,40900.0
2011-05-25 10:20:00,24.39,24.5,24.39,24.49,40100.0,18.387,18.4699,18.387,18.4624,40100.0
2011-05-25 10:30:00,24.49,24.6,24.49,24.6,52600.0,18.4624,18.5453,18.4624,18.5453,52600.0
2011-05-25 10:40:00,24.6,24.69,24.59,24.63,98400.0,18.5453,18.6131,18.5377,18.5679,98400.0
2011-05-25 10:50:00,24.63,24.68,24.59,24.64,41800.0,18.5679,18.6056,18.5377,18.5754,41800.0
2011-05-25 11:00:00,24.64,24.66,24.61,24.62,51700.0,18.5754,18.5905,18.5528,18.5604,51700.0
2011-05-25 11:10:00,24.63,24.71,24.63,24.69,71600.0,18.5679,18.6282,18.5679,18.6131,71600.0
2011-05-25 11:20:00,24.69,24.71,24.66,24.68,84200.0,18.6131,18.6282,18.5905,18.6056,84200.0
2011-05-25 11:30:00,24.68,24.68,24.62,24.67,35100.0,18.6056,18.6056,18.5604,18.598,35100.0
2011-05-25 11:40:00,24.68,24.69,24.65,24.65,30600.0,18.6056,18.6131,18.583,18.583,30600.0
2011-05-25 11:50:00,24.66,24.7,24.64,24.68,47100.0,18.5905,18.6207,18.5754,18.6056,47100.0
2011-05-25 12:00:00,24.68,24.71,24.67,24.68,36000.0,18.6056,18.6282,18.598,18.6056,36000.0
2011-05-25 12:10:00,24.68,24.69,24.66,24.69,23400.0,18.6056,18.6131,18.5905,18.6131,23400.0
2011-05-25 12:20:00,24.68,24.71,24.68,24.7,20200.0,18.6056,18.6282,18.6056,18.6207,20200.0
2011-05-25 12:30:00,24.7,24.71,24.68,24.69,25200.0,18.6207,18.6282,18.6056,18.6131,25200.0
2011-05-25 12:40:00,24.68,24.71,24.66,24.69,27800.0,18.6056,18.6282,18.5905,18.6131,27800.0
2011-05-25 12:50:00,24.68,24.7,24.63,24.7,47700.0,18.6056,18.6207,18.5679,18.6207,47700.0
2011-05-25 13:00:00,24.71,24.72,24.67,24.69,30900.0,18.6282,18.6357,18.598,18.6131,30900.0
2011-05-25 13:10:00,24.69,24.73,24.67,24.72,29400.0,18.6131,18.6433,18.598,18.6357,29400.0
2011-05-25 13:20:00,24.72,24.72,24.68,24.69,14200.0,18.6357,18.6357,18.6056,18.6131,14200.0
2011-05-25 13:30:00,24.69,24.72,24.66,24.67,25500.0,18.6131,18.6357,18.5905,18.598,25500.0
2011-05-25 13:40:00,24.66,24.73,24.66,24.73,58600.0,18.5905,18.6433,18.5905,18.6433,58600.0
2011-05-25 13:50:00,24.72,24.74,24.71,24.71,21700.0,18.6357,18.6508,18.6282,18.6282,21700.0
2011-05-25 14:00:00,24.71,24.71,24.67,24.69,32000.0,18.6282,18.6282,18.598,18.6131,32000.0
2011-05-25 14:10:00,24.69,24.74,24.69,24.73,33900.0,18.6131,18.6508,18.6131,18.6433,33900.0
2011-05-25 14:20:00,24.73,24.78,24.73,24.75,22000.0,18.6433,18.681,18.6433,18.6584,22000.0
2011-05-25 14:30:00,24.75,24.76,24.66,24.66,41100.0,18.6584,18.6659,18.5905,18.5905,41100.0
2011-05-25 14:40:00,24.66,24.7,24.66,24.68,22500.0,18.5905,18.6207,18.5905,18.6056,22500.0
2011-05-25 14:50:00,24.68,24.73,24.68,24.7,37000.0,18.6056,18.6433,18.6056,18.6207,37000.0
2011-05-25 15:00:00,24.7,24.81,24.69,24.79,55200.0,18.6207,18.7036,18.6131,18.6885,55200.0
2011-05-25 15:10:00,24.8,24.84,24.76,24.77,57000.0,18.6961,18.7262,18.6659,18.6734,57000.0
2011-05-25 15:20:00,24.77,24.81,24.76,24.8,38100.0,18.6734,18.7036,18.6659,18.6961,38100.0
2011-05-25 15:30:00,24.81,24.81,24.77,24.79,55800.0,18.7036,18.7036,18.6734,18.6885,55800.0
2011-05-25 15:40:00,24.79,24.81,24.73,24.75,85600.0,18.6885,18.7036,18.6433,18.6584,85600.0
2011-05-25 15:50:00,24.75,24.75,24.67,24.71,154400.0,18.6584,18.6584,18.598,18.6282,154400.0
2011-05-26 09:30:00,24.66,24.73,24.57,24.66,29700.0,18.5905,18.6433,18.5227,18.5905,29700.0
2011-05-26 09:40:00,24.65,24.72,24.64,24.72,13300.0,18.583,18.6357,18.5754,18.6357,13300.0
2011-05-26 09:50:00,24.72,24.73,24.63,24.67,124400.0,18.6357,18.6433,18.5679,18.598,124400.0
2011-05-26 10:00:00,24.64,24.65,24.57,24.57,132000.0,18.5754,18.583,18.5227,18.5227,132000.0
2011-05-26 10:10:00,24.57,24.65,24.52,24.62,63300.0,18.5227,18.583,18.485,18.5604,63300.0
2011-05-26 10:20:00,24.62,24.69,24.59,24.66,37900.0,18.5604,18.6131,18.5377,18.5905,37900.0
2011-05-26 10:30:00,24.65,24.65,24.61,24.63,94500.0,18.583,18.583,18.5528,18.5679,94500.0
2011-05-26 10:40:00,24.62,24.62,24.5,24.51,57200.0,18.5604,18.5604,18.4699,18.4774,57200.0
2011-05-26 10:50:00,24.51,24.56,24.49,24.52,36600.0,18.4774,18.5151,18.4624,18.485,36600.0
2011-05-26 11:00:00,24.53,24.59,24.48,24.59,41400.0,18.4925,18.5377,18.4548,18.5377,41400.0
2011-05-26 11:10:00,24.59,24.62,24.57,24.61,37700.0,18.5377,18.5604,18.5227,18.5528,37700.0
2011-05-26 11:20:00,24.6,24.65,24.6,24.65,76400.0,18.5453,18.583,18.5453,18.583,76400.0
2011-05-26 11:30:00,24.64,24.65,24.57,24.58,50700.0,18.5754,18.583,18.5227,18.5302,50700.0
2011-05-26 11:40:00,24.58,24.6,24.55,24.59,21100.0,18.5302,18.5453,18.5076,18.5377,21100.0
2011-05-26 11:50:00,24.59,24.61,24.58,24.6,11400.0,18.5377,18.5528,18.5302,18.5453,11400.0
2011-05-26 12:00:00,24.59,24.59,24.58,24.59,4800.0,18.5377,18.5377,18.5302,18.5377,4800.0
2011-05-26 12:10:00,24.58,24.63,24.58,24.6,44800.0,18.5302,18.5679,18.5302,18.5453,44800.0
2011-05-26 12:20:00,24.6,24.6,24.57,24.57,26600.0,18.5453,18.5453,18.5227,18.5227,26600.0
2011-05-26 12:30:00,24.57,24.6,24.57,24.59,17200.0,18.5227,18.5453,18.5227,18.5377,17200.0
2011-05-26 12:40:00,24.59,24.68,24.59,24.68,19500.0,18.5377,18.6056,18.5377,18.6056,19500.0
2011-05-26 12:50:00,24.68,24.69,24.64,24.64,30400.0,18.6056,18.6131,18.5754,18.5754,30400.0
2011-05-26 13:00:00,24.65,24.66,24.63,24.66,79900.0,18.583,18.5905,18.5679,18.5905,79900.0
2011-05-26 13:10:00,24.66,24.72,24.65,24.71,47900.0,18.5905,18.6357,18.583,18.6282,47900.0
2011-05-26 13:20:00,24.71,24.75,24.69,24.69,80300.0,18.6282,18.6584,18.6131,18.6131,80300.0
2011-05-26 13:30:00,24.69,24.7,24.64,24.66,54400.0,18.6131,18.6207,18.5754,18.5905,54400.0
2011-05-26 13:40:00,24.66,24.66,24.65,24.66,3800.0,18.5905,18.5905,18.583,18.5905,3800.0
2011-05-26 13:50:00,24.65,24.71,24.65,24.68,24600.0,18.583,18.6282,18.583,18.6056,24600.0
2011-05-26 14:00:00,24.68,24.71,24.67,24.69,14200.0,18.6056,18.6282,18.598,18.6131,14200.0
2011-05-26 14:10:00,24.68,24.7,24.67,24.68,17600.0,18.6056,18.6207,18.598,18.6056,17600.0
2011-05-26 14:20:00,24.67,24.73,24.67,24.72,36200.0,18.598,18.6433,18.598,18.6357,36200.0
2011-05-26 14:30:00,24.72,24.72,24.66,24.66,45200.0,18.6357,18.6357,18.5905,18.5905,45200.0
2011-05-26 14:40:00,24.67,24.68,24.64,24.67,22200.0,18.598,18.6056,18.5754,18.598,22200.0
2011-05-26 14:50:00,24.67,24.67,24.63,24.65,36500.0,18.598,18.598,18.5679,18.583,36500.0
2011-05-26 15:00:00,24.64,24.68,24.63,24.64,20500.0,18.5754,18.6056,18.5679,18.5754,20500.0
2011-05-26 15:10:00,24.63,24.64,24.6,24.63,69900.0,18.5679,18.5754,18.5453,18.5679,69900.0
2011-05-26 15:20:00,24.62,24.7,24.62,24.68,34700.0,18.5604,18.6207,18.5604,18.6056,34700.0
2011-05-26 15:30:00,24.68,24.76,24.68,24.76,76300.0,18.6056,18.6659,18.6056,18.6659,76300.0
2011-05-26 15:40:00,24.75,24.77,24.66,24.69,110900.0,18.6584,18.6734,18.5905,18.6131,110900.0
2011-05-26 15:50:00,24.69,24.7,24.67,24.69,128900.0,18.6131,18.6207,18.598,18.6131,128900.0
2011-05-27 09:30:00,24.74,24.83,24.73,24.83,28000.0,18.6508,18.7187,18.6433,18.7187,28000.0
2011-05-27 09:40:00,24.83,24.84,24.79,24.79,33100.0,18.7187,18.7262,18.6885,18.6885,33100.0
2011-05-27 09:50:00,24.78,24.79,24.74,24.76,84400.0,18.681,18.6885,18.6508,18.6659,84400.0
2011-05-27 10:00:00,24.75,24.75,24.62,24.62,46300.0,18.6584,18.6584,18.5604,18.5604,46300.0
2011-05-27 10:10:00,24.63,24.67,24.6,24.67,27100.0,18.5679,18.598,18.5453,18.598,27100.0
2011-05-27 10:20:00,24.67,24.68,24.63,24.66,15200.0,18.598,18.6056,18.5679,18.5905,15200.0
2011-05-27 10:30:00,24.66,24.69,24.65,24.65,15600.0,18.5905,18.6131,18.583,18.583,15600.0
2011-05-27 10:40:00,24.65,24.71,24.64,24.71,19800.0,18.583,18.6282,18.5754,18.6282,19800.0
2011-05-27 10:50:00,24.72,24.72,24.67,24.7,26100.0,18.6357,18.6357,18.598,18.6207,26100.0
2011-05-27 11:00:00,24.7,24.73,24.68,24.68,57700.0,18.6207,18.6433,18.6056,18.6056,57700.0
2011-05-27 11:10:00,24.68,24.71,24.67,24.71,39700.0,18.6056,18.6282,18.598,18.6282,39700.0
2011-05-27 11:20:00,24.71,24.71,24.65,24.66,47000.0,18.6282,18.6282,18.583,18.5905,47000.0
2011-05-27 11:30:00,24.66,24.67,24.64,24.65,21500.0,18.5905,18.598,18.5754,18.583,21500.0
2011-05-27 11:40:00,24.65,24.68,24.64,24.68,19500.0,18.583,18.6056,18.5754,18.6056,19500.0
2011-05-27 11:50:00,24.68,24.7,24.67,24.7,15400.0,18.6056,18.6207,18.598,18.6207,15400.0
2011-05-27 12:00:00,24.69,24.69,24.64,24.66,17900.0,18.6131,18.6131,18.5754,18.5905,17900.0
2011-05-27 12:10:00,24.67,24.7,24.66,24.7,13300.0,18.598,18.6207,18.5905,18.6207,13300.0
2011-05-27 12:20:00,24.69,24.7,24.68,24.69,8400.0,18.6131,18.6207,18.6056,18.6131,8400.0
2011-05-27 12:30:00,24.69,24.7,24.65,24.65,40100.0,18.6131,18.6207,18.583,18.583,40100.0
2011-05-27 12:40:00,24.66,24.67,24.64,24.64,69900.0,18.5905,18.598,18.5754,18.5754,69900.0
2011-05-27 12:50:00,24.65,24.65,24.62,24.64,32000.0,18.583,18.583,18.5604,18.5754,32000.0
2011-05-27 13:00:00,24.64,24.66,24.63,24.65,27000.0,18.5754,18.5905,18.5679,18.583,27000.0
2011-05-27 13:10:00,24.65,24.66,24.63,24.65,46200.0,18.583,18.5905,18.5679,18.583,46200.0
2011-05-27 13:20:00,24.64,24.66,24.64,24.64,9000.0,18.5754,18.5905,18.5754,18.5754,9000.0
2011-05-27 13:30:00,24.64,24.66,24.62,24.64,42300.0,18.5754,18.5905,18.5604,18.5754,42300.0
2011-05-27 13:40:00,24.64,24.66,24.63,24.66,27000.0,18.5754,18.5905,18.5679,18.5905,27000.0
2011-05-27 13:50:00,24.66,24.67,24.63,24.63,13900.0,18.5905,18.598,18.5679,18.5679,13900.0
2011-05-27 14:00:00,24.63,24.65,24.63,24.64,14100.0,18.5679,18.583,18.5679,18.5754,14100.0
2011-05-27 14:10:00,24.64,24.65,24.63,24.65,13200.0,18.5754,18.583,18.5679,18.583,13200.0
2011-05-27 14:20:00,24.65,24.66,24.64,24.64,11700.0,18.583,18.5905,18.5754,18.5754,11700.0
2011-05-27 14:30:00,24.64,24.65,24.63,24.64,33500.0,18.5754,18.583,18.5679,18.5754,33500.0
2011-05-27 14:40:00,24.64,24.65,24.6,24.61,38200.0,18.5754,18.583,18.5453,18.5528,38200.0
2011-05-27 14:50:00,24.6,24.63,24.6,24.63,17900.0,18.5453,18.5679,18.5453,18.5679,17900.0
2011-05-27 15:00:00,24.63,24.63,24.59,24.61,31800.0,18.5679,18.5679,18.5377,18.5528,31800.0
2011-05-27 15:10:00,24.6,24.63,24.6,24.6,29200.0,18.5453,18.5679,18.5453,18.5453,29200.0
2011-05-27 15:20:00,24.61,24.61,24.59,24.61,43400.0,18.5528,18.5528,18.5377,18.5528,43400.0
2011-05-27 15:30:00,24.61,24.62,24.59,24.59,91600.0,18.5528,18.5604,18.5377,18.5377,91600.0
2011-05-27 15:40:00,24.59,24.61,24.57,24.59,74900.0,18.5377,18.5528,18.5227,18.5377,74900.0
2011-05-27 15:50:00,24.6,24.6,24.57,24.6,134100.0,18.5453,18.5453,18.5227,18.5453,134100.0
2011-05-31 09:30:00,24.86,24.96,24.77,24.78,72000.0,18.7413,18.8167,18.6734,18.681,72000.0
2011-05-31 09:40:00,24.78,24.78,24.66,24.75,55300.0,18.681,18.681,18.5905,18.6584,55300.0
2011-05-31 09:50:00,24.76,24.76,24.68,24.69,42900.0,18.6659,18.6659,18.6056,18.6131,42900.0
2011-05-31 10:00:00,24.69,24.72,24.65,24.66,76400.0,18.6131,18.6357,18.583,18.5905,76400.0
2011-05-31 10:10:00,24.66,24.69,24.61,24.61,64400.0,18.5905,18.6131,18.5528,18.5528,64400.0
2011-05-31 10:20:00,24.61,24.62,24.56,24.61,66600.0,18.5528,18.5604,18.5151,18.5528,66600.0
2011-05-31 10:30:00,24.61,24.61,24.55,24.6,41300.0,18.5528,18.5528,18.5076,18.5453,41300.0
2011-05-31 10:40:00,24.6,24.61,24.59,24.59,88500.0,18.5453,18.5528,18.5377,18.5377,88500.0
2011-05-31 10:50:00,24.6,24.6,24.54,24.56,82100.0,18.5453,18.5453,18.5,18.5151,82100.0
2011-05-31 11:00:00,24.56,24.59,24.54,24.58,41400.0,18.5151,18.5377,18.5,18.5302,41400.0
2011-05-31 11:10:00,24.57,24.63,24.57,24.63,27300.0,18.5227,18.5679,18.5227,18.5679,27300.0
2011-05-31 11:20:00,24.63,24.65,24.61,24.64,20400.0,18.5679,18.583,18.5528,18.5754,20400.0
2011-05-31 11:30:00,24.65,24.7,24.64,24.69,24600.0,18.583,18.6207,18.5754,18.6131,24600.0
2011-05-31 11:40:00,24.69,24.72,24.64,24.65,31900.0,18.6131,18.6357,18.5754,18.583,31900.0
2011-05-31 11:50:00,24.66,24.66,24.61,24.62,8000.0,18.5905,18.5905,18.5528,18.5604,8000.0
2011-05-31 12:00:00,24.61,24.66,24.61,24.65,27100.0,18.5528,18.5905,18.5528,18.583,27100.0
2011-05-31 12:10:00,24.65,24.65,24.59,24.6,15500.0,18.583,18.583,18.5377,18.5453,15500.0
2011-05-31 12:20:00,24.6,24.61,24.58,24.6,27700.0,18.5453,18.5528,18.5302,18.5453,27700.0
2011-05-31 12:30:00,24.59,24.61,24.57,24.6,25100.0,18.5377,18.5528,18.5227,18.5453,25100.0
2011-05-31 12:40:00,24.59,24.61,24.59,24.6,16700.0,18.5377,18.5528,18.5377,18.5453,16700.0
2011-05-31 12:50:00,24.6,24.62,24.58,24.61,33600.0,18.5453,18.5604,18.5302,18.5528,33600.0
2011-05-31 13:00:00,24.61,24.65,24.61,24.65,37500.0,18.5528,18.583,18.5528,18.583,37500.0
2011-05-31 13:10:00,24.65,24.7,24.64,24.69,37300.0,18.583,18.6207,18.5754,18.6131,37300.0
2011-05-31 13:20:00,24.69,24.71,24.69,24.71,7200.0,18.6131,18.6282,18.6131,18.6282,7200.0
2011-05-31 13:30:00,24.7,24.71,24.7,24.71,5700.0,18.6207,18.6282,18.6207,18.6282,5700.0
2011-05-31 13:40:00,24.71,24.73,24.67,24.67,49800.0,18.6282,18.6433,18.598,18.598,49800.0
2011-05-31 13:50:00,24.67,24.69,24.66,24.68,26300.0,18.598,18.6131,18.5905,18.6056,26300.0
2011-05-31 14:00:00,24.68,24.68,24.63,24.65,41900.0,18.6056,18.6056,18.5679,18.583,41900.0
2011-05-31 14:10:00,24.66,24.7,24.66,24.7,10600.0,18.5905,18.6207,18.5905,18.6207,10600.0
2011-05-31 14:20:00,24.7,24.71,24.66,24.67,79200.0,18.6207,18.6282,18.5905,18.598,79200.0
2011-05-31 14:30:00,24.67,24.68,24.64,24.65,23400.0,18.598,18.6056,18.5754,18.583,23400.0
2011-05-31 14:40:00,24.64,24.68,24.64,24.64,64800.0,18.5754,18.6056,18.5754,18.5754,64800.0
2011-05-31 14:50:00,24.64,24.68,24.64,24.68,112900.0,18.5754,18.6056,18.5754,18.6056,112900.0
2011-05-31 15:00:00,24.68,24.68,24.65,24.68,77300.0,18.6056,18.6056,18.583,18.6056,77300.0
2011-05-31 15:10:00,24.67,24.69,24.66,24.69,39700.0,18.598,18.6131,18.5905,18.6131,39700.0
2011-05-31 15:20:00,24.69,24.69,24.63,24.63,89000.0,18.6131,18.6131,18.5679,18.5679,89000.0
2011-05-31 15:30:00,24.64,24.67,24.63,24.66,62300.0,18.5754,18.598,18.5679,18.5905,62300.0
2011-05-31 15:40:00,24.66,24.78,24.65,24.75,223000.0,18.5905,18.681,18.583,18.6584,223000.0
2011-05-31 15:50:00,24.75,24.77,24.73,24.75,431900.0,18.6584,18.6734,18.6433,18.6584,431900.0
2011-06-01 09:30:00,24.72,24.85,24.7,24.81,42500.0,18.6357,18.7337,18.6207,18.7036,42500.0
2011-06-01 09:40:00,24.81,24.82,24.76,24.77,337100.0,18.7036,18.7111,18.6659,18.6734,337100.0
2011-06-01 09:50:00,24.77,24.8,24.75,24.75,30400.0,18.6734,18.6961,18.6584,18.6584,30400.0
2011-06-01 10:00:00,24.75,24.76,24.68,24.69,157300.0,18.6584,18.6659,18.6056,18.6131,157300.0
2011-06-01 10:10:00,24.7,24.77,24.66,24.77,159100.0,18.6207,18.6734,18.5905,18.6734,159100.0
2011-06-01 10:20:00,24.77,24.77,24.7,24.7,139800.0,18.6734,18.6734,18.6207,18.6207,139800.0
2011-06-01 10:30:00,24.69,24.76,24.69,24.74,85200.0,18.6131,18.6659,18.6131,18.6508,85200.0
2011-06-01 10:40:00,24.75,24.75,24.69,24.71,95800.0,18.6584,18.6584,18.6131,18.6282,95800.0
2011-06-01 10:50:00,24.7,24.72,24.67,24.67,91300.0,18.6207,18.6357,18.598,18.598,91300.0
2011-06-01 11:00:00,24.67,24.69,24.65,24.68,64500.0,18.598,18.6131,18.583,18.6056,64500.0
2011-06-01 11:10:00,24.68,24.69,24.65,24.66,77400.0,18.6056,18.6131,18.583,18.5905,77400.0
2011-06-01 11:20:00,24.65,24.66,24.62,24.62,127000.0,18.583,18.5905,18.5604,18.5604,127000.0
2011-06-01 11:30:00,24.63,24.63,24.59,24.59,81100.0,18.5679,18.5679,18.5377,18.5377,81100.0
2011-06-01 11:40:00,24.6,24.61,24.59,24.61,12800.0,18.5453,18.5528,18.5377,18.5528,12800.0
2011-06-01 11:50:00,24.61,24.61,24.6,24.61,63100.0,18.5528,18.5528,18.5453,18.5528,63100.0
2011-06-01 12:00:00,24.6,24.6,24.55,24.57,38000.0,18.5453,18.5453,18.5076,18.5227,38000.0
2011-06-01 12:10:00,24.58,24.59,24.52,24.53,46800.0,18.5302,18.5377,18.485,18.4925,46800.0
2011-06-01 12:20:00,24.53,24.54,24.47,24.47,47200.0,18.4925,18.5,18.4473,18.4473,47200.0
2011-06-01 12:30:00,24.48,24.51,24.47,24.5,40300.0,18.4548,18.4774,18.4473,18.4699,40300.0
2011-06-01 12:40:00,24.49,24.5,24.49,24.5,8400.0,18.4624,18.4699,18.4624,18.4699,8400.0
2011-06-01 12:50:00,24.5,24.5,24.45,24.45,29200.0,18.4699,18.4699,18.4322,18.4322,29200.0
2011-06-01 13:00:00,24.46,24.48,24.45,24.45,20600.0,18.4397,18.4548,18.4322,18.4322,20600.0
2011-06-01 13:10:00,24.46,24.46,24.41,24.46,18900.0,18.4397,18.4397,18.402,18.4397,18900.0
2011-06-01 13:20:00,24.46,24.48,24.43,24.45,37400.0,18.4397,18.4548,18.4171,18.4322,37400.0
2011-06-01 13:30:00,24.44,24.47,24.43,24.47,15700.0,18.4247,18.4473,18.4171,18.4473,15700.0
2011-06-01 13:40:00,24.46,24.48,24.46,24.48,19700.0,18.4397,18.4548,18.4397,18.4548,19700.0
2011-06-01 13:50:00,24.47,24.47,24.43,24.45,19400.0,18.4473,18.4473,18.4171,18.4322,19400.0
2011-06-01 14:00:00,24.44,24.45,24.43,24.44,16100.0,18.4247,18.4322,18.4171,18.4247,16100.0
2011-06-01 14:10:00,24.43,24.44,24.37,24.41,51100.0,18.4171,18.4247,18.3719,18.402,51100.0
2011-06-01 14:20:00,24.41,24.41,24.38,24.4,26100.0,18.402,18.402,18.3794,18.3945,26100.0
2011-06-01 14:30:00,24.4,24.4,24.36,24.38,41900.0,18.3945,18.3945,18.3643,18.3794,41900.0
2011-06-01 14:40:00,24.37,24.4,24.37,24.39,70700.0,18.3719,18.3945,18.3719,18.387,70700.0
2011-06-01 14:50:00,24.39,24.44,24.39,24.43,49600.0,18.387,18.4247,18.387,18.4171,49600.0
2011-06-01 15:00:00,24.43,24.5,24.43,24.46,155600.0,18.4171,18.4699,18.4171,18.4397,155600.0
2011-06-01 15:10:00,24.46,24.47,24.4,24.42,42400.0,18.4397,18.4473,18.3945,18.4096,42400.0
2011-06-01 15:20:00,24.42,24.42,24.39,24.4,40100.0,18.4096,18.4096,18.387,18.3945,40100.0
2011-06-01 15:30:00,24.41,24.41,24.37,24.38,81700.0,18.402,18.402,18.3719,18.3794,81700.0
2011-06-01 15:40:00,24.38,24.38,24.31,24.33,105200.0,18.3794,18.3794,18.3267,18.3417,105200.0
2011-06-01 15:50:00,24.33,24.34,24.31,24.33,185200.0,18.3417,18.3493,18.3267,18.3417,185200.0
2011-06-02 09:30:00,24.41,24.41,24.13,24.18,61400.0,18.402,18.402,18.191,18.2287,61400.0
2011-06-02 09:40:00,24.19,24.26,24.19,24.21,59400.0,18.2362,18.289,18.2362,18.2513,59400.0
2011-06-02 09:50:00,24.2,24.31,24.2,24.28,28600.0,18.2437,18.3267,18.2437,18.304,28600.0
2011-06-02 10:00:00,24.28,24.33,24.28,24.32,84200.0,18.304,18.3417,18.304,18.3342,84200.0
2011-06-02 10:10:00,24.31,24.35,24.29,24.3,45600.0,18.3267,18.3568,18.3116,18.3191,45600.0
2011-06-02 10:20:00,24.3,24.3,24.23,24.25,53300.0,18.3191,18.3191,18.2663,18.2814,53300.0
2011-06-02 10:30:00,24.25,24.3,24.24,24.27,51300.0,18.2814,18.3191,18.2739,18.2965,51300.0
2011-06-02 10:40:00,24.27,24.35,24.27,24.35,51100.0,18.2965,18.3568,18.2965,18.3568,51100.0
2011-06-02 10:50:00,24.35,24.35,24.23,24.25,58900.0,18.3568,18.3568,18.2663,18.2814,58900.0
2011-06-02 11:00:00,24.25,24.29,24.23,24.23,24500.0,18.2814,18.3116,18.2663,18.2663,24500.0
2011-06-02 11:10:00,24.23,24.24,24.18,24.2,34600.0,18.2663,18.2739,18.2287,18.2437,34600.0
2011-06-02 11:20:00,24.2,24.2,24.13,24.13,29400.0,18.2437,18.2437,18.191,18.191,29400.0
2011-06-02 11:30:00,24.14,24.15,24.05,24.06,69400.0,18.1985,18.206,18.1306,18.1382,69400.0
2011-06-02 11:40:00,24.06,24.09,24.04,24.04,35600.0,18.1382,18.1608,18.1231,18.1231,35600.0
2011-06-02 11:50:00,24.04,24.08,24.04,24.08,38400.0,18.1231,18.1533,18.1231,18.1533,38400.0
2011-06-02 12:00:00,24.09,24.09,24.04,24.04,32400.0,18.1608,18.1608,18.1231,18.1231,32400.0
2011-06-02 12:10:00,24.05,24.1,24.04,24.09,25200.0,18.1306,18.1683,18.1231,18.1608,25200.0
2011-06-02 12:20:00,24.09,24.11,24.05,24.06,47300.0,18.1608,18.1759,18.1306,18.1382,47300.0
2011-06-02 12:30:00,24.06,24.07,23.99,24.0,92500.0,18.1382,18.1457,18.0854,18.093,92500.0
2011-06-02 12:40:00,24.0,24.1,24.0,24.1,60100.0,18.093,18.1683,18.093,18.1683,60100.0
2011-06-02 12:50:00,24.11,24.11,24.07,24.09,59700.0,18.1759,18.1759,18.1457,18.1608,59700.0
2011-06-02 13:00:00,24.09,24.1,24.06,24.06,69100.0,18.1608,18.1683,18.1382,18.1382,69100.0
2011-06-02 13:10:00,24.07,24.09,24.06,24.07,22200.0,18.1457,18.1608,18.1382,18.1457,22200.0
2011-06-02 13:20:00,24.08,24.1,24.07,24.08,48700.0,18.1533,18.1683,18.1457,18.1533,48700.0
2011-06-02 13:30:00,24.07,24.09,24.03,24.03,52300.0,18.1457,18.1608,18.1156,18.1156,52300.0
2011-06-02 13:40:00,24.03,24.1,24.03,24.07,21200.0,18.1156,18.1683,18.1156,18.1457,21200.0
2011-06-02 13:50:00,24.07,24.09,24.06,24.08,33800.0,18.1457,18.1608,18.1382,18.1533,33800.0
2011-06-02 14:00:00,24.08,24.14,24.08,24.13,62200.0,18.1533,18.1985,18.1533,18.191,62200.0
2011-06-02 14:10:00,24.13,24.16,24.06,24.06,58900.0,18.191,18.2136,18.1382,18.1382,58900.0
2011-06-02 14:20:00,24.07,24.07,24.03,24.03,53400.0,18.1457,18.1457,18.1156,18.1156,53400.0
2011-06-02 14:30:00,24.04,24.05,24.03,24.04,44700.0,18.1231,18.1306,18.1156,18.1231,44700.0
2011-06-02 14:40:00,24.05,24.05,24.03,24.05,58300.0,18.1306,18.1306,18.1156,18.1306,58300.0
2011-06-02 14:50:00,24.05,24.06,24.03,24.03,74300.0,18.1306,18.1382,18.1156,18.1156,74300.0
2011-06-02 15:00:00,24.04,24.05,24.02,24.05,110700.0,18.1231,18.1306,18.108,18.1306,110700.0
2011-06-02 15:10:00,24.05,24.06,24.03,24.04,101500.0,18.1306,18.1382,18.1156,18.1231,101500.0
2011-06-02 15:20:00,24.03,24.04,24.02,24.02,66100.0,18.1156,18.1231,18.108,18.108,66100.0
2011-06-02 15:30:00,24.03,24.03,24.0,24.03,134200.0,18.1156,18.1156,18.093,18.1156,134200.0
2011-06-02 15:40:00,24.02,24.05,24.02,24.04,201000.0,18.108,18.1306,18.108,18.1231,201000.0
2011-06-02 15:50:00,24.04,24.04,24.01,24.04,265400.0,18.1231,18.1231,18.1005,18.1231,265400.0
2011-06-03 09:30:00,23.75,23.75,23.6,23.73,113600.0,17.9045,17.9045,17.7914,17.8894,113600.0
2011-06-03 09:40:00,23.73,23.75,23.7,23.73,72000.0,17.8894,17.9045,17.8668,17.8894,72000.0
2011-06-03 09:50:00,23.74,23.83,23.73,23.83,88300.0,17.8969,17.9648,17.8894,17.9648,88300.0
2011-06-03 10:00:00,23.84,23.89,23.76,23.83,80700.0,17.9723,18.01,17.912,17.9648,80700.0
2011-06-03 10:10:00,23.84,24.01,23.84,24.01,81200.0,17.9723,18.1005,17.9723,18.1005,81200.0
2011-06-03 10:20:00,24.01,24.01,23.97,24.0,39200.0,18.1005,18.1005,18.0703,18.093,39200.0
2011-06-03 10:30:00,24.0,24.04,23.99,24.02,98300.0,18.093,18.1231,18.0854,18.108,98300.0
2011-06-03 10:40:00,24.02,24.09,23.99,24.06,59300.0,18.108,18.1608,18.0854,18.1382,59300.0
2011-06-03 10:50:00,24.06,24.06,24.0,24.05,31700.0,18.1382,18.1382,18.093,18.1306,31700.0
2011-06-03 11:00:00,24.05,24.1,24.04,24.06,32600.0,18.1306,18.1683,18.1231,18.1382,32600.0
2011-06-03 11:10:00,24.06,24.06,24.02,24.04,19000.0,18.1382,18.1382,18.108,18.1231,19000.0
2011-06-03 11:20:00,24.05,24.07,23.98,24.01,41200.0,18.1306,18.1457,18.0779,18.1005,41200.0
2011-06-03 11:30:00,24.01,24.05,23.98,23.98,30000.0,18.1005,18.1306,18.0779,18.0779,30000.0
2011-06-03 11:40:00,23.98,24.1,23.98,24.08,29800.0,18.0779,18.1683,18.0779,18.1533,29800.0
2011-06-03 11:50:00,24.08,24.09,24.07,24.08,16900.0,18.1533,18.1608,18.1457,18.1533,16900.0
2011-06-03 12:00:00,24.08,24.08,24.02,24.04,32400.0,18.1533,18.1533,18.108,18.1231,32400.0
2011-06-03 12:10:00,24.05,24.06,24.03,24.05,24300.0,18.1306,18.1382,18.1156,18.1306,24300.0
2011-06-03 12:20:00,24.06,24.07,24.04,24.05,31200.0,18.1382,18.1457,18.1231,18.1306,31200.0
2011-06-03 12:30:00,24.06,24.06,24.04,24.05,35700.0,18.1382,18.1382,18.1231,18.1306,35700.0
2011-06-03 12:40:00,24.06,24.09,24.04,24.09,32100.0,18.1382,18.1608,18.1231,18.1608,32100.0
2011-06-03 12:50:00,24.1,24.1,24.04,24.06,25600.0,18.1683,18.1683,18.1231,18.1382,25600.0
2011-06-03 13:00:00,24.06,24.08,24.04,24.04,29600.0,18.1382,18.1533,18.1231,18.1231,29600.0
2011-06-03 13:10:00,24.04,24.05,24.03,24.03,17300.0,18.1231,18.1306,18.1156,18.1156,17300.0
2011-06-03 13:20:00,24.04,24.05,24.01,24.04,55700.0,18.1231,18.1306,18.1005,18.1231,55700.0
2011-06-03 13:30:00,24.04,24.05,24.02,24.04,57500.0,18.1231,18.1306,18.108,18.1231,57500.0
2011-06-03 13:40:00,24.04,24.05,24.02,24.04,30900.0,18.1231,18.1306,18.108,18.1231,30900.0
2011-06-03 13:50:00,24.05,24.06,24.01,24.01,42000.0,18.1306,18.1382,18.1005,18.1005,42000.0
2011-06-03 14:00:00,24.02,24.02,24.0,24.0,61800.0,18.108,18.108,18.093,18.093,61800.0
2011-06-03 14:10:00,24.01,24.02,23.98,24.02,44900.0,18.1005,18.108,18.0779,18.108,44900.0
2011-06-03 14:20:00,24.02,24.03,24.01,24.01,62700.0,18.108,18.1156,18.1005,18.1005,62700.0
2011-06-03 14:30:00,24.02,24.05,24.01,24.01,38100.0,18.108,18.1306,18.1005,18.1005,38100.0
2011-06-03 14:40:00,24.02,24.02,24.0,24.01,44800.0,18.108,18.108,18.093,18.1005,44800.0
2011-06-03 14:50:00,24.01,24.02,23.97,23.97,33700.0,18.1005,18.108,18.0703,18.0703,33700.0
2011-06-03 15:00:00,23.97,23.98,23.91,23.92,45600.0,18.0703,18.0779,18.0251,18.0326,45600.0
2011-06-03 15:10:00,23.92,23.95,23.91,23.93,71100.0,18.0326,18.0553,18.0251,18.0402,71100.0
2011-06-03 15:20:00,23.92,23.96,23.92,23.95,49800.0,18.0326,18.0628,18.0326,18.0553,49800.0
2011-06-03 15:30:00,23.95,23.98,23.95,23.96,58900.0,18.0553,18.0779,18.0553,18.0628,58900.0
2011-06-03 15:40:00,23.96,23.98,23.91,23.92,147600.0,18.0628,18.0779,18.0251,18.0326,147600.0
2011-06-03 15:50:00,23.91,23.92,23.87,23.9,233700.0,18.0251,18.0326,17.995,18.0176,233700.0
2011-06-06 09:30:00,23.9,23.92,23.79,23.91,60400.0,18.0176,18.0326,17.9346,18.0251,60400.0
2011-06-06 09:40:00,23.91,24.05,23.91,24.02,130100.0,18.0251,18.1306,18.0251,18.108,130100.0
2011-06-06 09:50:00,24.02,24.03,23.98,24.01,64600.0,18.108,18.1156,18.0779,18.1005,64600.0
2011-06-06 10:00:00,24.0,24.03,23.99,24.02,82300.0,18.093,18.1156,18.0854,18.108,82300.0
2011-06-06 10:10:00,24.02,24.06,24.02,24.05,69500.0,18.108,18.1382,18.108,18.1306,69500.0
2011-06-06 10:20:00,24.05,24.12,24.04,24.11,55100.0,18.1306,18.1834,18.1231,18.1759,55100.0
2011-06-06 10:30:00,24.1,24.15,24.09,24.11,39100.0,18.1683,18.206,18.1608,18.1759,39100.0
2011-06-06 10:40:00,24.1,24.11,24.05,24.06,26700.0,18.1683,18.1759,18.1306,18.1382,26700.0
2011-06-06 10:50:00,24.05,24.11,24.05,24.08,76600.0,18.1306,18.1759,18.1306,18.1533,76600.0
2011-06-06 11:00:00,24.09,24.12,24.06,24.07,115300.0,18.1608,18.1834,18.1382,18.1457,115300.0
2011-06-06 11:10:00,24.08,24.15,24.07,24.1,48000.0,18.1533,18.206,18.1457,18.1683,48000.0
2011-06-06 11:20:00,24.11,24.19,24.1,24.18,36200.0,18.1759,18.2362,18.1683,18.2287,36200.0
2011-06-06 11:30:00,24.18,24.28,24.18,24.23,38500.0,18.2287,18.304,18.2287,18.2663,38500.0
2011-06-06 11:40:00,24.24,24.24,24.18,24.21,18900.0,18.2739,18.2739,18.2287,18.2513,18900.0
2011-06-06 11:50:00,24.21,24.25,24.2,24.22,16200.0,18.2513,18.2814,18.2437,18.2588,16200.0
2011-06-06 12:00:00,24.21,24.26,24.2,24.26,24700.0,18.2513,18.289,18.2437,18.289,24700.0
2011-06-06 12:10:00,24.26,24.27,24.24,24.26,147100.0,18.289,18.2965,18.2739,18.289,147100.0
2011-06-06 12:20:00,24.25,24.32,24.25,24.3,59000.0,18.2814,18.3342,18.2814,18.3191,59000.0
2011-06-06 12:30:00,24.3,24.31,24.26,24.28,56100.0,18.3191,18.3267,18.289,18.304,56100.0
2011-06-06 12:40:00,24.28,24.28,24.21,24.21,26700.0,18.304,18.304,18.2513,18.2513,26700.0
2011-06-06 12:50:00,24.21,24.22,24.19,24.2,38500.0,18.2513,18.2588,18.2362,18.2437,38500.0
2011-06-06 13:00:00,24.2,24.21,24.18,24.18,76100.0,18.2437,18.2513,18.2287,18.2287,76100.0
2011-06-06 13:10:00,24.18,24.2,24.15,24.15,33800.0,18.2287,18.2437,18.206,18.206,33800.0
2011-06-06 13:20:00,24.15,24.16,24.13,24.14,14100.0,18.206,18.2136,18.191,18.1985,14100.0
2011-06-06 13:30:00,24.13,24.15,24.07,24.09,72000.0,18.191,18.206,18.1457,18.1608,72000.0
2011-06-06 13:40:00,24.09,24.12,24.06,24.08,29100.0,18.1608,18.1834,18.1382,18.1533,29100.0
2011-06-06 13:50:00,24.08,24.1,24.07,24.09,24300.0,18.1533,18.1683,18.1457,18.1608,24300.0
2011-06-06 14:00:00,24.1,24.12,24.07,24.12,18400.0,18.1683,18.1834,18.1457,18.1834,18400.0
2011-06-06 14:10:00,24.12,24.12,24.07,24.07,17300.0,18.1834,18.1834,18.1457,18.1457,17300.0
2011-06-06 14:20:00,24.08,24.09,24.03,24.04,26700.0,18.1533,18.1608,18.1156,18.1231,26700.0
2011-06-06 14:30:00,24.03,24.04,24.02,24.03,26200.0,18.1156,18.1231,18.108,18.1156,26200.0
2011-06-06 14:40:00,24.03,24.06,24.0,24.01,43900.0,18.1156,18.1382,18.093,18.1005,43900.0
2011-06-06 14:50:00,24.01,24.02,23.91,23.93,74200.0,18.1005,18.108,18.0251,18.0402,74200.0
2011-06-06 15:00:00,23.94,23.96,23.86,23.87,65500.0,18.0477,18.0628,17.9874,17.995,65500.0
2011-06-06 15:10:00,23.87,23.87,23.82,23.84,92200.0,17.995,17.995,17.9573,17.9723,92200.0
2011-06-06 15:20:00,23.84,23.84,23.81,23.81,124000.0,17.9723,17.9723,17.9497,17.9497,124000.0
2011-06-06 15:30:00,23.82,23.88,23.81,23.83,121300.0,17.9573,18.0025,17.9497,17.9648,121300.0
2011-06-06 15:40:00,23.83,23.9,23.83,23.89,332200.0,17.9648,18.0176,17.9648,18.01,332200.0
2011-06-06 15:50:00,23.89,23.9,23.79,23.79,443600.0,18.01,18.0176,17.9346,17.9346,443600.0
2011-06-07 09:30:00,23.9,23.95,23.87,23.93,45200.0,18.0176,18.0553,17.995,18.0402,45200.0
2011-06-07 09:40:00,23.94,23.94,23.87,23.9,21800.0,18.0477,18.0477,17.995,18.0176,21800.0
2011-06-07 09:50:00,23.89,23.95,23.86,23.94,29700.0,18.01,18.0553,17.9874,18.0477,29700.0
2011-06-07 10:00:00,23.95,24.09,23.94,24.08,59800.0,18.0553,18.1608,18.0477,18.1533,59800.0
2011-06-07 10:10:00,24.09,24.21,24.08,24.17,53600.0,18.1608,18.2513,18.1533,18.2211,53600.0
2011-06-07 10:20:00,24.17,24.2,24.14,24.18,58600.0,18.2211,18.2437,18.1985,18.2287,58600.0
2011-06-07 10:30:00,24.18,24.19,24.11,24.18,33500.0,18.2287,18.2362,18.1759,18.2287,33500.0
2011-06-07 10:40:00,24.19,24.2,24.16,24.19,21800.0,18.2362,18.2437,18.2136,18.2362,21800.0
2011-06-07 10:50:00,24.2,24.26,24.18,24.26,78100.0,18.2437,18.289,18.2287,18.289,78100.0
2011-06-07 11:00:00,24.27,24.3,24.26,24.27,56700.0,18.2965,18.3191,18.289,18.2965,56700.0
2011-06-07 11:10:00,24.28,24.28,24.24,24.27,49000.0,18.304,18.304,18.2739,18.2965,49000.0
2011-06-07 11:20:00,24.27,24.28,24.21,24.23,24600.0,18.2965,18.304,18.2513,18.2663,24600.0
2011-06-07 11:30:00,24.23,24.25,24.19,24.2,21200.0,18.2663,18.2814,18.2362,18.2437,21200.0
2011-06-07 11:40:00,24.2,24.2,24.15,24.17,42600.0,18.2437,18.2437,18.206,18.2211,42600.0
2011-06-07 11:50:00,24.17,24.19,24.11,24.17,27200.0,18.2211,18.2362,18.1759,18.2211,27200.0
2011-06-07 12:00:00,24.17,24.18,24.17,24.18,13900.0,18.2211,18.2287,18.2211,18.2287,13900.0
2011-06-07 12:10:00,24.17,24.18,24.14,24.15,18800.0,18.2211,18.2287,18.1985,18.206,18800.0
2011-06-07 12:20:00,24.15,24.16,24.13,24.13,22500.0,18.206,18.2136,18.191,18.191,22500.0
2011-06-07 12:30:00,24.13,24.13,24.08,24.08,18200.0,18.191,18.191,18.1533,18.1533,18200.0
2011-06-07 12:40:00,24.09,24.11,24.05,24.09,38700.0,18.1608,18.1759,18.1306,18.1608,38700.0
2011-06-07 12:50:00,24.09,24.15,24.08,24.14,23700.0,18.1608,18.206,18.1533,18.1985,23700.0
2011-06-07 13:00:00,24.14,24.15,24.09,24.12,32900.0,18.1985,18.206,18.1608,18.1834,32900.0
2011-06-07 13:10:00,24.12,24.16,24.11,24.14,25400.0,18.1834,18.2136,18.1759,18.1985,25400.0
2011-06-07 13:20:00,24.14,24.15,24.13,24.15,22300.0,18.1985,18.206,18.191,18.206,22300.0
2011-06-07 13:30:00,24.15,24.19,24.14,24.16,37400.0,18.206,18.2362,18.1985,18.2136,37400.0
2011-06-07 13:40:00,24.17,24.18,24.11,24.11,52700.0,18.2211,18.2287,18.1759,18.1759,52700.0
2011-06-07 13:50:00,24.11,24.13,24.09,24.12,24800.0,18.1759,18.191,18.1608,18.1834,24800.0
2011-06-07 14:00:00,24.12,24.17,24.11,24.16,29500.0,18.1834,18.2211,18.1759,18.2136,29500.0
2011-06-07 14:10:00,24.16,24.17,24.13,24.16,47600.0,18.2136,18.2211,18.191,18.2136,47600.0
2011-06-07 14:20:00,24.16,24.17,24.15,24.16,16700.0,18.2136,18.2211,18.206,18.2136,16700.0
2011-06-07 14:30:00,24.15,24.17,24.13,24.15,60200.0,18.206,18.2211,18.191,18.206,60200.0
2011-06-07 14:40:00,24.15,24.15,24.11,24.15,30900.0,18.206,18.206,18.1759,18.206,30900.0
2011-06-07 14:50:00,24.14,24.15,24.12,24.14,29700.0,18.1985,18.206,18.1834,18.1985,29700.0
2011-06-07 15:00:00,24.14,24.16,24.11,24.12,26600.0,18.1985,18.2136,18.1759,18.1834,26600.0
2011-06-07 15:10:00,24.11,24.14,24.1,24.11,34700.0,18.1759,18.1985,18.1683,18.1759,34700.0
2011-06-07 15:20:00,24.1,24.11,24.06,24.1,133500.0,18.1683,18.1759,18.1382,18.1683,133500.0
2011-06-07 15:30:00,24.09,24.09,24.03,24.03,85900.0,18.1608,18.1608,18.1156,18.1156,85900.0
2011-06-07 15:40:00,24.04,24.04,23.91,23.93,202400.0,18.1231,18.1231,18.0251,18.0402,202400.0
2011-06-07 15:50:00,23.93,23.95,23.89,23.91,223600.0,18.0402,18.0553,18.01,18.0251,223600.0
2011-06-08 09:30:00,23.93,23.97,23.87,23.91,48800.0,18.0402,18.0703,17.995,18.0251,48800.0
2011-06-08 09:40:00,23.91,23.94,23.85,23.9,46900.0,18.0251,18.0477,17.9799,18.0176,46900.0
2011-06-08 09:50:00,23.9,24.02,23.89,23.91,38200.0,18.0176,18.108,18.01,18.0251,38200.0
2011-06-08 10:00:00,23.91,24.02,23.91,23.99,79500.0,18.0251,18.108,18.0251,18.0854,79500.0
2011-06-08 10:10:00,24.0,24.02,23.94,23.94,27900.0,18.093,18.108,18.0477,18.0477,27900.0
2011-06-08 10:20:00,23.93,23.97,23.92,23.96,36000.0,18.0402,18.0703,18.0326,18.0628,36000.0
2011-06-08 10:30:00,23.95,23.96,23.91,23.93,85800.0,18.0553,18.0628,18.0251,18.0402,85800.0
2011-06-08 10:40:00,23.93,23.99,23.92,23.97,37800.0,18.0402,18.0854,18.0326,18.0703,37800.0
2011-06-08 10:50:00,23.98,24.0,23.91,23.96,62600.0,18.0779,18.093,18.0251,18.0628,62600.0
2011-06-08 11:00:00,23.97,24.02,23.97,24.01,40900.0,18.0703,18.108,18.0703,18.1005,40900.0
2011-06-08 11:10:00,24.0,24.02,23.96,23.98,50000.0,18.093,18.108,18.0628,18.0779,50000.0
2011-06-08 11:20:00,23.99,23.99,23.94,23.94,42400.0,18.0854,18.0854,18.0477,18.0477,42400.0
2011-06-08 11:30:00,23.94,23.96,23.94,23.95,15200.0,18.0477,18.0628,18.0477,18.0553,15200.0
2011-06-08 11:40:00,23.94,24.0,23.91,23.96,56800.0,18.0477,18.093,18.0251,18.0628,56800.0
2011-06-08 11:50:00,23.96,24.13,23.95,24.1,98600.0,18.0628,18.191,18.0553,18.1683,98600.0
2011-06-08 12:00:00,24.11,24.13,24.08,24.11,42000.0,18.1759,18.191,18.1533,18.1759,42000.0
2011-06-08 12:10:00,24.11,24.13,24.07,24.09,20400.0,18.1759,18.191,18.1457,18.1608,20400.0
2011-06-08 12:20:00,24.08,24.09,24.02,24.04,33300.0,18.1533,18.1608,18.108,18.1231,33300.0
2011-06-08 12:30:00,24.04,24.08,24.02,24.07,24400.0,18.1231,18.1533,18.108,18.1457,24400.0
2011-06-08 12:40:00,24.07,24.12,24.07,24.11,22800.0,18.1457,18.1834,18.1457,18.1759,22800.0
2011-06-08 12:50:00,24.11,24.18,24.11,24.18,39800.0,18.1759,18.2287,18.1759,18.2287,39800.0
2011-06-08 13:00:00,24.18,24.24,24.17,24.17,46300.0,18.2287,18.2739,18.2211,18.2211,46300.0
2011-06-08 13:10:00,24.18,24.2,24.17,24.17,13100.0,18.2287,18.2437,18.2211,18.2211,13100.0
2011-06-08 13:20:00,24.18,24.2,24.14,24.2,46200.0,18.2287,18.2437,18.1985,18.2437,46200.0
2011-06-08 13:30:00,24.2,24.2,24.14,24.16,72900.0,18.2437,18.2437,18.1985,18.2136,72900.0
2011-06-08 13:40:00,24.16,24.16,24.09,24.16,40600.0,18.2136,18.2136,18.1608,18.2136,40600.0
2011-06-08 13:50:00,24.15,24.16,24.14,24.16,43100.0,18.206,18.2136,18.1985,18.2136,43100.0
2011-06-08 14:00:00,24.16,24.22,24.15,24.2,74100.0,18.2136,18.2588,18.206,18.2437,74100.0
2011-06-08 14:10:00,24.2,24.21,24.16,24.18,45900.0,18.2437,18.2513,18.2136,18.2287,45900.0
2011-06-08 14:20:00,24.18,24.2,24.13,24.16,29300.0,18.2287,18.2437,18.191,18.2136,29300.0
2011-06-08 14:30:00,24.17,24.26,24.17,24.22,33800.0,18.2211,18.289,18.2211,18.2588,33800.0
2011-06-08 14:40:00,24.23,24.25,24.2,24.22,32600.0,18.2663,18.2814,18.2437,18.2588,32600.0
2011-06-08 14:50:00,24.21,24.24,24.18,24.2,40500.0,18.2513,18.2739,18.2287,18.2437,40500.0
2011-06-08 15:00:00,24.19,24.2,24.17,24.17,24700.0,18.2362,18.2437,18.2211,18.2211,24700.0
2011-06-08 15:10:00,24.18,24.2,24.12,24.14,41900.0,18.2287,18.2437,18.1834,18.1985,41900.0
2011-06-08 15:20:00,24.13,24.16,24.08,24.1,48400.0,18.191,18.2136,18.1533,18.1683,48400.0
2011-06-08 15:30:00,24.1,24.15,24.08,24.11,82800.0,18.1683,18.206,18.1533,18.1759,82800.0
2011-06-08 15:40:00,24.11,24.19,24.1,24.15,109100.0,18.1759,18.2362,18.1683,18.206,109100.0
2011-06-08 15:50:00,24.15,24.17,24.11,24.13,161100.0,18.206,18.2211,18.1759,18.191,161100.0
2011-06-09 09:30:00,24.13,24.13,24.01,24.06,37200.0,18.191,18.191,18.1005,18.1382,37200.0
2011-06-09 09:40:00,24.05,24.14,24.04,24.14,28800.0,18.1306,18.1985,18.1231,18.1985,28800.0
2011-06-09 09:50:00,24.14,24.15,24.08,24.13,34400.0,18.1985,18.206,18.1533,18.191,34400.0
2011-06-09 10:00:00,24.12,24.2,24.12,24.18,42900.0,18.1834,18.2437,18.1834,18.2287,42900.0
2011-06-09 10:10:00,24.18,24.23,24.15,24.22,32500.0,18.2287,18.2663,18.206,18.2588,32500.0
2011-06-09 10:20:00,24.2,24.28,24.18,24.22,38700.0,18.2437,18.304,18.2287,18.2588,38700.0
2011-06-09 10:30:00,24.22,24.27,24.22,24.24,30500.0,18.2588,18.2965,18.2588,18.2739,30500.0
2011-06-09 10:40:00,24.23,24.24,24.19,24.23,33900.0,18.2663,18.2739,18.2362,18.2663,33900.0
2011-06-09 10:50:00,24.23,24.25,24.18,24.18,18400.0,18.2663,18.2814,18.2287,18.2287,18400.0
2011-06-09 11:00:00,24.18,24.22,24.18,24.19,22200.0,18.2287,18.2588,18.2287,18.2362,22200.0
2011-06-09 11:10:00,24.2,24.21,24.17,24.19,31400.0,18.2437,18.2513,18.2211,18.2362,31400.0
2011-06-09 11:20:00,24.19,24.19,24.11,24.15,40700.0,18.2362,18.2362,18.1759,18.206,40700.0
2011-06-09 11:30:00,24.14,24.23,24.13,24.2,27700.0,18.1985,18.2663,18.191,18.2437,27700.0
2011-06-09 11:40:00,24.19,24.25,24.18,24.25,21100.0,18.2362,18.2814,18.2287,18.2814,21100.0
2011-06-09 11:50:00,24.26,24.29,24.23,24.24,30600.0,18.289,18.3116,18.2663,18.2739,30600.0
2011-06-09 12:00:00,24.24,24.29,24.23,24.29,26800.0,18.2739,18.3116,18.2663,18.3116,26800.0
2011-06-09 12:10:00,24.3,24.3,24.27,24.29,25700.0,18.3191,18.3191,18.2965,18.3116,25700.0
2011-06-09 12:20:00,24.29,24.29,24.21,24.21,13800.0,18.3116,18.3116,18.2513,18.2513,13800.0
2011-06-09 12:30:00,24.21,24.23,24.2,24.2,15200.0,18.2513,18.2663,18.2437,18.2437,15200.0
2011-06-09 12:40:00,24.2,24.22,24.17,24.19,32400.0,18.2437,18.2588,18.2211,18.2362,32400.0
2011-06-09 12:50:00,24.18,24.2,24.17,24.18,18300.0,18.2287,18.2437,18.2211,18.2287,18300.0
2011-06-09 13:00:00,24.19,24.22,24.18,24.2,16600.0,18.2362,18.2588,18.2287,18.2437,16600.0
2011-06-09 13:10:00,24.2,24.23,24.2,24.22,13900.0,18.2437,18.2663,18.2437,18.2588,13900.0
2011-06-09 13:20:00,24.22,24.29,24.22,24.29,44900.0,18.2588,18.3116,18.2588,18.3116,44900.0
2011-06-09 13:30:00,24.28,24.29,24.23,24.23,30100.0,18.304,18.3116,18.2663,18.2663,30100.0
2011-06-09 13:40:00,24.23,24.26,24.21,24.23,41200.0,18.2663,18.289,18.2513,18.2663,41200.0
2011-06-09 13:50:00,24.23,24.27,24.21,24.21,32900.0,18.2663,18.2965,18.2513,18.2513,32900.0
2011-06-09 14:00:00,24.21,24.24,24.21,24.23,34000.0,18.2513,18.2739,18.2513,18.2663,34000.0
2011-06-09 14:10:00,24.22,24.28,24.22,24.27,45500.0,18.2588,18.304,18.2588,18.2965,45500.0
2011-06-09 14:20:00,24.27,24.3,24.26,24.29,41800.0,18.2965,18.3191,18.289,18.3116,41800.0
2011-06-09 14:30:00,24.29,24.31,24.27,24.29,57800.0,18.3116,18.3267,18.2965,18.3116,57800.0
2011-06-09 14:40:00,24.29,24.3,24.27,24.28,24600.0,18.3116,18.3191,18.2965,18.304,24600.0
2011-06-09 14:50:00,24.28,24.3,24.26,24.27,49600.0,18.304,18.3191,18.289,18.2965,49600.0
2011-06-09 15:00:00,24.27,24.27,24.2,24.2,38700.0,18.2965,18.2965,18.2437,18.2437,38700.0
2011-06-09 15:10:00,24.2,24.21,24.16,24.17,56000.0,18.2437,18.2513,18.2136,18.2211,56000.0
2011-06-09 15:20:00,24.17,24.18,24.1,24.13,121200.0,18.2211,18.2287,18.1683,18.191,121200.0
2011-06-09 15:30:00,24.13,24.14,24.06,24.06,115700.0,18.191,18.1985,18.1382,18.1382,115700.0
2011-06-09 15:40:00,24.07,24.1,24.04,24.08,159500.0,18.1457,18.1683,18.1231,18.1533,159500.0
2011-06-09 15:50:00,24.08,24.1,24.06,24.1,132200.0,18.1533,18.1683,18.1382,18.1683,132200.0
2011-06-10 09:30:00,24.09,24.14,23.96,24.03,95300.0,18.1608,18.1985,18.0628,18.1156,95300.0
2011-06-10 09:40:00,24.04,24.13,24.03,24.13,55600.0,18.1231,18.191,18.1156,18.191,55600.0
2011-06-10 09:50:00,24.13,24.13,24.03,24.05,34900.0,18.191,18.191,18.1156,18.1306,34900.0
2011-06-10 10:00:00,24.05,24.08,24.01,24.05,44100.0,18.1306,18.1533,18.1005,18.1306,44100.0
2011-06-10 10:10:00,24.04,24.16,24.0,24.13,70100.0,18.1231,18.2136,18.093,18.191,70100.0
2011-06-10 10:20:00,24.14,24.16,24.09,24.12,141100.0,18.1985,18.2136,18.1608,18.1834,141100.0
2011-06-10 10:30:00,24.11,24.12,24.07,24.08,44700.0,18.1759,18.1834,18.1457,18.1533,44700.0
2011-06-10 10:40:00,24.08,24.08,24.02,24.08,43600.0,18.1533,18.1533,18.108,18.1533,43600.0
2011-06-10 10:50:00,24.08,24.11,24.06,24.09,42700.0,18.1533,18.1759,18.1382,18.1608,42700.0
2011-06-10 11:00:00,24.09,24.11,24.06,24.09,40600.0,18.1608,18.1759,18.1382,18.1608,40600.0
2011-06-10 11:10:00,24.08,24.11,24.06,24.08,36400.0,18.1533,18.1759,18.1382,18.1533,36400.0
2011-06-10 11:20:00,24.08,24.08,24.02,24.03,26800.0,18.1533,18.1533,18.108,18.1156,26800.0
2011-06-10 11:30:00,24.03,24.03,24.0,24.0,31200.0,18.1156,18.1156,18.093,18.093,31200.0
2011-06-10 11:40:00,24.0,24.01,23.98,24.01,15100.0,18.093,18.1005,18.0779,18.1005,15100.0
2011-06-10 11:50:00,24.01,24.02,23.96,23.98,33200.0,18.1005,18.108,18.0628,18.0779,33200.0
2011-06-10 12:00:00,23.98,24.02,23.97,23.98,16300.0,18.0779,18.108,18.0703,18.0779,16300.0
2011-06-10 12:10:00,23.98,23.99,23.98,23.98,14900.0,18.0779,18.0854,18.0779,18.0779,14900.0
2011-06-10 12:20:00,23.98,24.02,23.98,23.99,22800.0,18.0779,18.108,18.0779,18.0854,22800.0
2011-06-10 12:30:00,23.99,24.02,23.97,24.0,41700.0,18.0854,18.108,18.0703,18.093,41700.0
2011-06-10 12:40:00,24.0,24.02,23.96,23.97,20900.0,18.093,18.108,18.0628,18.0703,20900.0
2011-06-10 12:50:00,23.97,23.99,23.97,23.99,14100.0,18.0703,18.0854,18.0703,18.0854,14100.0
2011-06-10 13:00:00,23.98,23.98,23.92,23.93,20500.0,18.0779,18.0779,18.0326,18.0402,20500.0
2011-06-10 13:10:00,23.92,23.93,23.89,23.9,17300.0,18.0326,18.0402,18.01,18.0176,17300.0
2011-06-10 13:20:00,23.89,23.92,23.86,23.9,31900.0,18.01,18.0326,17.9874,18.0176,31900.0
2011-06-10 13:30:00,23.9,23.91,23.85,23.87,32600.0,18.0176,18.0251,17.9799,17.995,32600.0
2011-06-10 13:40:00,23.86,23.88,23.82,23.85,37400.0,17.9874,18.0025,17.9573,17.9799,37400.0
2011-06-10 13:50:00,23.85,23.88,23.82,23.83,26700.0,17.9799,18.0025,17.9573,17.9648,26700.0
2011-06-10 14:00:00,23.83,23.97,23.82,23.94,49100.0,17.9648,18.0703,17.9573,18.0477,49100.0
2011-06-10 14:10:00,23.94,23.96,23.9,23.92,33000.0,18.0477,18.0628,18.0176,18.0326,33000.0
2011-06-10 14:20:00,23.93,23.95,23.87,23.93,45000.0,18.0402,18.0553,17.995,18.0402,45000.0
2011-06-10 14:30:00,23.94,23.95,23.87,23.91,32700.0,18.0477,18.0553,17.995,18.0251,32700.0
2011-06-10 14:40:00,23.9,23.95,23.88,23.91,38200.0,18.0176,18.0553,18.0025,18.0251,38200.0
2011-06-10 14:50:00,23.91,23.97,23.89,23.97,25400.0,18.0251,18.0703,18.01,18.0703,25400.0
2011-06-10 15:00:00,23.96,23.97,23.91,23.94,42600.0,18.0628,18.0703,18.0251,18.0477,42600.0
2011-06-10 15:10:00,23.94,23.97,23.91,23.94,39600.0,18.0477,18.0703,18.0251,18.0477,39600.0
2011-06-10 15:20:00,23.94,23.94,23.88,23.88,49800.0,18.0477,18.0477,18.0025,18.0025,49800.0
2011-06-10 15:30:00,23.88,23.89,23.8,23.81,270100.0,18.0025,18.01,17.9422,17.9497,270100.0
2011-06-10 15:40:00,23.81,23.83,23.74,23.77,163100.0,17.9497,17.9648,17.8969,17.9196,163100.0
2011-06-10 15:50:00,23.77,23.82,23.76,23.81,216800.0,17.9196,17.9573,17.912,17.9497,216800.0
2011-06-13 09:30:00,23.8,23.83,23.7,23.73,52000.0,17.9422,17.9648,17.8668,17.8894,52000.0
2011-06-13 09:40:00,23.72,23.76,23.7,23.7,26800.0,17.8819,17.912,17.8668,17.8668,26800.0
2011-06-13 09:50:00,23.71,23.76,23.7,23.72,61800.0,17.8743,17.912,17.8668,17.8819,61800.0
2011-06-13 10:00:00,23.71,23.73,23.67,23.7,64800.0,17.8743,17.8894,17.8442,17.8668,64800.0
2011-06-13 10:10:00,23.7,23.71,23.65,23.69,41800.0,17.8668,17.8743,17.8291,17.8593,41800.0
2011-06-13 10:20:00,23.69,23.74,23.69,23.73,33500.0,17.8593,17.8969,17.8593,17.8894,33500.0
2011-06-13 10:30:00,23.73,23.75,23.67,23.67,65400.0,17.8894,17.9045,17.8442,17.8442,65400.0
2011-06-13 10:40:00,23.68,23.71,23.66,23.7,40800.0,17.8517,17.8743,17.8366,17.8668,40800.0
2011-06-13 10:50:00,23.71,23.78,23.71,23.75,51600.0,17.8743,17.9271,17.8743,17.9045,51600.0
2011-06-13 11:00:00,23.75,23.8,23.73,23.74,45200.0,17.9045,17.9422,17.8894,17.8969,45200.0
2011-06-13 11:10:00,23.74,23.77,23.73,23.74,31600.0,17.8969,17.9196,17.8894,17.8969,31600.0
2011-06-13 11:20:00,23.74,23.78,23.72,23.77,22100.0,17.8969,17.9271,17.8819,17.9196,22100.0
2011-06-13 11:30:00,23.76,23.78,23.76,23.76,14300.0,17.912,17.9271,17.912,17.912,14300.0
2011-06-13 11:40:00,23.76,23.8,23.76,23.76,22900.0,17.912,17.9422,17.912,17.912,22900.0
2011-06-13 11:50:00,23.76,23.77,23.71,23.71,40100.0,17.912,17.9196,17.8743,17.8743,40100.0
2011-06-13 12:00:00,23.72,23.72,23.68,23.68,44600.0,17.8819,17.8819,17.8517,17.8517,44600.0
2011-06-13 12:10:00,23.68,23.68,23.62,23.64,23300.0,17.8517,17.8517,17.8065,17.8216,23300.0
2011-06-13 12:20:00,23.64,23.66,23.6,23.63,47100.0,17.8216,17.8366,17.7914,17.814,47100.0
2011-06-13 12:30:00,23.64,23.7,23.64,23.69,22800.0,17.8216,17.8668,17.8216,17.8593,22800.0
2011-06-13 12:40:00,23.69,23.7,23.66,23.66,19100.0,17.8593,17.8668,17.8366,17.8366,19100.0
2011-06-13 12:50:00,23.66,23.68,23.61,23.61,23200.0,17.8366,17.8517,17.7989,17.7989,23200.0
2011-06-13 13:00:00,23.61,23.61,23.5,23.51,53500.0,17.7989,17.7989,17.716,17.7236,53500.0
2011-06-13 13:10:00,23.51,23.55,23.51,23.55,35400.0,17.7236,17.7537,17.7236,17.7537,35400.0
2011-06-13 13:20:00,23.55,23.55,23.52,23.54,36400.0,17.7537,17.7537,17.7311,17.7462,36400.0
2011-06-13 13:30:00,23.55,23.62,23.54,23.61,50400.0,17.7537,17.8065,17.7462,17.7989,50400.0
2011-06-13 13:40:00,23.62,23.66,23.62,23.64,57400.0,17.8065,17.8366,17.8065,17.8216,57400.0
2011-06-13 13:50:00,23.64,23.77,23.64,23.77,48000.0,17.8216,17.9196,17.8216,17.9196,48000.0
2011-06-13 14:00:00,23.76,23.81,23.73,23.78,48200.0,17.912,17.9497,17.8894,17.9271,48200.0
2011-06-13 14:10:00,23.79,23.79,23.75,23.75,36500.0,17.9346,17.9346,17.9045,17.9045,36500.0
2011-06-13 14:20:00,23.75,23.76,23.7,23.7,58300.0,17.9045,17.912,17.8668,17.8668,58300.0
2011-06-13 14:30:00,23.7,23.71,23.64,23.67,69400.0,17.8668,17.8743,17.8216,17.8442,69400.0
2011-06-13 14:40:00,23.68,23.74,23.68,23.7,44600.0,17.8517,17.8969,17.8517,17.8668,44600.0
2011-06-13 14:50:00,23.71,23.71,23.64,23.64,42300.0,17.8743,17.8743,17.8216,17.8216,42300.0
2011-06-13 15:00:00,23.64,23.69,23.64,23.64,63000.0,17.8216,17.8593,17.8216,17.8216,63000.0
2011-06-13 15:10:00,23.64,23.67,23.61,23.62,152300.0,17.8216,17.8442,17.7989,17.8065,152300.0
2011-06-13 15:20:00,23.61,23.66,23.61,23.62,112100.0,17.7989,17.8366,17.7989,17.8065,112100.0
2011-06-13 15:30:00,23.63,23.64,23.6,23.61,179800.0,17.814,17.8216,17.7914,17.7989,179800.0
2011-06-13 15:40:00,23.61,23.65,23.6,23.64,93900.0,17.7989,17.8291,17.7914,17.8216,93900.0
2011-06-13 15:50:00,23.64,23.68,23.62,23.64,205600.0,17.8216,17.8517,17.8065,17.8216,205600.0
2011-06-14 09:30:00,23.8,23.93,23.78,23.79,83900.0,17.9422,18.0402,17.9271,17.9346,83900.0
2011-06-14 09:40:00,23.8,23.83,23.69,23.7,93600.0,17.9422,17.9648,17.8593,17.8668,93600.0
2011-06-14 09:50:00,23.7,23.71,23.65,23.65,39400.0,17.8668,17.8743,17.8291,17.8291,39400.0
2011-06-14 10:00:00,23.65,23.68,23.6,23.6,42000.0,17.8291,17.8517,17.7914,17.7914,42000.0
2011-06-14 10:10:00,23.6,23.61,23.53,23.55,39000.0,17.7914,17.7989,17.7386,17.7537,39000.0
2011-06-14 10:20:00,23.56,23.6,23.54,23.6,33600.0,17.7612,17.7914,17.7462,17.7914,33600.0
2011-06-14 10:30:00,23.59,23.71,23.59,23.71,38000.0,17.7839,17.8743,17.7839,17.8743,38000.0
2011-06-14 10:40:00,23.7,23.73,23.68,23.68,30700.0,17.8668,17.8894,17.8517,17.8517,30700.0
2011-06-14 10:50:00,23.68,23.7,23.66,23.67,14600.0,17.8517,17.8668,17.8366,17.8442,14600.0
2011-06-14 11:00:00,23.68,23.71,23.67,23.71,26600.0,17.8517,17.8743,17.8442,17.8743,26600.0
2011-06-14 11:10:00,23.71,23.72,23.69,23.71,31200.0,17.8743,17.8819,17.8593,17.8743,31200.0
2011-06-14 11:20:00,23.71,23.71,23.67,23.7,45100.0,17.8743,17.8743,17.8442,17.8668,45100.0
2011-06-14 11:30:00,23.7,23.7,23.65,23.68,26100.0,17.8668,17.8668,17.8291,17.8517,26100.0
2011-06-14 11:40:00,23.67,23.71,23.67,23.71,21100.0,17.8442,17.8743,17.8442,17.8743,21100.0
2011-06-14 11:50:00,23.7,23.75,23.68,23.73,60400.0,17.8668,17.9045,17.8517,17.8894,60400.0
2011-06-14 12:00:00,23.73,23.74,23.69,23.73,29700.0,17.8894,17.8969,17.8593,17.8894,29700.0
2011-06-14 12:10:00,23.73,23.73,23.7,23.73,28100.0,17.8894,17.8894,17.8668,17.8894,28100.0
2011-06-14 12:20:00,23.72,23.73,23.72,23.73,26400.0,17.8819,17.8894,17.8819,17.8894,26400.0
2011-06-14 12:30:00,23.73,23.73,23.72,23.73,27500.0,17.8894,17.8894,17.8819,17.8894,27500.0
2011-06-14 12:40:00,23.73,23.74,23.72,23.72,38500.0,17.8894,17.8969,17.8819,17.8819,38500.0
2011-06-14 12:50:00,23.72,23.73,23.71,23.72,35300.0,17.8819,17.8894,17.8743,17.8819,35300.0
2011-06-14 13:00:00,23.72,23.73,23.71,23.73,23000.0,17.8819,17.8894,17.8743,17.8894,23000.0
2011-06-14 13:10:00,23.73,23.73,23.72,23.73,15900.0,17.8894,17.8894,17.8819,17.8894,15900.0
2011-06-14 13:20:00,23.72,23.73,23.72,23.73,12700.0,17.8819,17.8894,17.8819,17.8894,12700.0
2011-06-14 13:30:00,23.73,23.74,23.72,23.73,30500.0,17.8894,17.8969,17.8819,17.8894,30500.0
2011-06-14 13:40:00,23.73,23.73,23.72,23.73,13100.0,17.8894,17.8894,17.8819,17.8894,13100.0
2011-06-14 13:50:00,23.73,23.73,23.72,23.73,15100.0,17.8894,17.8894,17.8819,17.8894,15100.0
2011-06-14 14:00:00,23.73,23.73,23.72,23.73,16100.0,17.8894,17.8894,17.8819,17.8894,16100.0
2011-06-14 14:10:00,23.73,23.73,23.72,23.73,110000.0,17.8894,17.8894,17.8819,17.8894,110000.0
2011-06-14 14:20:00,23.73,23.8,23.73,23.76,35500.0,17.8894,17.9422,17.8894,17.912,35500.0
2011-06-14 14:30:00,23.77,23.79,23.76,23.76,72600.0,17.9196,17.9346,17.912,17.912,72600.0
2011-06-14 14:40:00,23.77,23.79,23.76,23.78,27800.0,17.9196,17.9346,17.912,17.9271,27800.0
2011-06-14 14:50:00,23.78,23.8,23.76,23.79,50400.0,17.9271,17.9422,17.912,17.9346,50400.0
2011-06-14 15:00:00,23.79,23.81,23.79,23.79,29400.0,17.9346,17.9497,17.9346,17.9346,29400.0
2011-06-14 15:10:00,23.8,23.81,23.79,23.8,34500.0,17.9422,17.9497,17.9346,17.9422,34500.0
2011-06-14 15:20:00,23.81,23.81,23.79,23.8,47100.0,17.9497,17.9497,17.9346,17.9422,47100.0
2011-06-14 15:30:00,23.8,23.81,23.75,23.75,114100.0,17.9422,17.9497,17.9045,17.9045,114100.0
2011-06-14 15:40:00,23.75,23.77,23.71,23.74,102000.0,17.9045,17.9196,17.8743,17.8969,102000.0
2011-06-14 15:50:00,23.75,23.77,23.73,23.75,283700.0,17.9045,17.9196,17.8894,17.9045,283700.0
2011-06-15 09:30:00,23.62,23.77,23.5,23.73,39400.0,17.8065,17.9196,17.716,17.8894,39400.0
2011-06-15 09:40:00,23.71,23.73,23.61,23.62,45200.0,17.8743,17.8894,17.7989,17.8065,45200.0
2011-06-15 09:50:00,23.63,23.63,23.58,23.58,44300.0,17.814,17.814,17.7763,17.7763,44300.0
2011-06-15 10:00:00,23.58,23.59,23.52,23.56,86200.0,17.7763,17.7839,17.7311,17.7612,86200.0
2011-06-15 10:10:00,23.57,23.57,23.48,23.48,29700.0,17.7688,17.7688,17.7009,17.7009,29700.0
2011-06-15 10:20:00,23.48,23.48,23.41,23.45,70000.0,17.7009,17.7009,17.6482,17.6783,70000.0
2011-06-15 10:30:00,23.45,23.46,23.33,23.36,238400.0,17.6783,17.6859,17.5879,17.6105,238400.0
2011-06-15 10:40:00,23.35,23.51,23.35,23.51,120800.0,17.6029,17.7236,17.6029,17.7236,120800.0
2011-06-15 10:50:00,23.5,23.61,23.5,23.6,97200.0,17.716,17.7989,17.716,17.7914,97200.0
2011-06-15 11:00:00,23.6,23.63,23.55,23.58,64700.0,17.7914,17.814,17.7537,17.7763,64700.0
2011-06-15 11:10:00,23.58,23.59,23.54,23.58,27200.0,17.7763,17.7839,17.7462,17.7763,27200.0
2011-06-15 11:20:00,23.59,23.59,23.53,23.54,58800.0,17.7839,17.7839,17.7386,17.7462,58800.0
2011-06-15 11:30:00,23.55,23.56,23.45,23.45,56600.0,17.7537,17.7612,17.6783,17.6783,56600.0
2011-06-15 11:40:00,23.45,23.46,23.41,23.42,26300.0,17.6783,17.6859,17.6482,17.6557,26300.0
2011-06-15 11:50:00,23.41,23.42,23.37,23.39,34600.0,17.6482,17.6557,17.618,17.6331,34600.0
2011-06-15 12:00:00,23.39,23.48,23.38,23.47,43600.0,17.6331,17.7009,17.6256,17.6934,43600.0
2011-06-15 12:10:00,23.47,23.5,23.4,23.42,40900.0,17.6934,17.716,17.6406,17.6557,40900.0
2011-06-15 12:20:00,23.42,23.44,23.28,23.36,55700.0,17.6557,17.6708,17.5502,17.6105,55700.0
2011-06-15 12:30:00,23.35,23.37,23.34,23.34,17400.0,17.6029,17.618,17.5954,17.5954,17400.0
2011-06-15 12:40:00,23.35,23.36,23.29,23.29,22800.0,17.6029,17.6105,17.5577,17.5577,22800.0
2011-06-15 12:50:00,23.3,23.3,23.26,23.27,31900.0,17.5652,17.5652,17.5351,17.5426,31900.0
2011-06-15 13:00:00,23.27,23.28,23.24,23.26,45800.0,17.5426,17.5502,17.52,17.5351,45800.0
2011-06-15 13:10:00,23.25,23.26,23.23,23.23,59700.0,17.5275,17.5351,17.5125,17.5125,59700.0
2011-06-15 13:20:00,23.22,23.23,23.21,23.22,34400.0,17.5049,17.5125,17.4974,17.5049,34400.0
2011-06-15 13:30:00,23.22,23.27,23.19,23.21,54600.0,17.5049,17.5426,17.4823,17.4974,54600.0
2011-06-15 13:40:00,23.22,23.25,23.21,23.22,59100.0,17.5049,17.5275,17.4974,17.5049,59100.0
2011-06-15 13:50:00,23.23,23.25,23.2,23.23,40400.0,17.5125,17.5275,17.4899,17.5125,40400.0
2011-06-15 14:00:00,23.23,23.25,23.19,23.2,74300.0,17.5125,17.5275,17.4823,17.4899,74300.0
2011-06-15 14:10:00,23.21,23.21,23.14,23.14,85200.0,17.4974,17.4974,17.4446,17.4446,85200.0
2011-06-15 14:20:00,23.14,23.15,23.04,23.06,139300.0,17.4446,17.4522,17.3692,17.3843,139300.0
2011-06-15 14:30:00,23.06,23.08,22.99,23.04,380400.0,17.3843,17.3994,17.3315,17.3692,380400.0
2011-06-15 14:40:00,23.04,23.07,22.97,23.04,153100.0,17.3692,17.3919,17.3165,17.3692,153100.0
2011-06-15 14:50:00,23.04,23.04,22.96,22.98,156700.0,17.3692,17.3692,17.3089,17.324,156700.0
2011-06-15 15:00:00,22.99,23.01,22.96,22.98,117300.0,17.3315,17.3466,17.3089,17.324,117300.0
2011-06-15 15:10:00,22.97,23.0,22.96,22.99,61700.0,17.3165,17.3391,17.3089,17.3315,61700.0
2011-06-15 15:20:00,22.99,23.09,22.97,23.09,117000.0,17.3315,17.4069,17.3165,17.4069,117000.0
2011-06-15 15:30:00,23.09,23.11,23.04,23.05,113900.0,17.4069,17.422,17.3692,17.3768,113900.0
2011-06-15 15:40:00,23.04,23.09,22.99,23.04,261500.0,17.3692,17.4069,17.3315,17.3692,261500.0
2011-06-15 15:50:00,23.03,23.08,23.01,23.05,259700.0,17.3617,17.3994,17.3466,17.3768,259700.0
2011-06-16 09:30:00,23.12,23.27,23.04,23.22,67100.0,17.4295,17.5426,17.3692,17.5049,67100.0
2011-06-16 09:40:00,23.23,23.33,23.18,23.2,57900.0,17.5125,17.5879,17.4748,17.4899,57900.0
2011-06-16 09:50:00,23.21,23.22,23.19,23.2,69600.0,17.4974,17.5049,17.4823,17.4899,69600.0
2011-06-16 10:00:00,23.19,23.19,23.04,23.06,60400.0,17.4823,17.4823,17.3692,17.3843,60400.0
2011-06-16 10:10:00,23.06,23.22,23.04,23.18,127300.0,17.3843,17.5049,17.3692,17.4748,127300.0
2011-06-16 10:20:00,23.19,23.19,23.13,23.15,31200.0,17.4823,17.4823,17.4371,17.4522,31200.0
2011-06-16 10:30:00,23.15,23.17,23.13,23.16,80400.0,17.4522,17.4672,17.4371,17.4597,80400.0
2011-06-16 10:40:00,23.17,23.19,23.15,23.16,70700.0,17.4672,17.4823,17.4522,17.4597,70700.0
2011-06-16 10:50:00,23.15,23.16,23.1,23.11,27500.0,17.4522,17.4597,17.4145,17.422,27500.0
2011-06-16 11:00:00,23.11,23.12,23.08,23.08,32800.0,17.422,17.4295,17.3994,17.3994,32800.0
2011-06-16 11:10:00,23.08,23.18,23.05,23.17,125800.0,17.3994,17.4748,17.3768,17.4672,125800.0
2011-06-16 11:20:00,23.18,23.28,23.15,23.25,82900.0,17.4748,17.5502,17.4522,17.5275,82900.0
2011-06-16 11:30:00,23.25,23.28,23.23,23.23,46500.0,17.5275,17.5502,17.5125,17.5125,46500.0
2011-06-16 11:40:00,23.23,23.24,23.2,23.22,64600.0,17.5125,17.52,17.4899,17.5049,64600.0
2011-06-16 11:50:00,23.22,23.23,23.18,23.19,73500.0,17.5049,17.5125,17.4748,17.4823,73500.0
2011-06-16 12:00:00,23.2,23.23,23.19,23.22,105100.0,17.4899,17.5125,17.4823,17.5049,105100.0
2011-06-16 12:10:00,23.22,23.22,23.19,23.2,29300.0,17.5049,17.5049,17.4823,17.4899,29300.0
2011-06-16 12:20:00,23.2,23.21,23.19,23.2,69200.0,17.4899,17.4974,17.4823,17.4899,69200.0
2011-06-16 12:30:00,23.2,23.21,23.19,23.2,40700.0,17.4899,17.4974,17.4823,17.4899,40700.0
2011-06-16 12:40:00,23.2,23.21,23.19,23.21,33200.0,17.4899,17.4974,17.4823,17.4974,33200.0
2011-06-16 12:50:00,23.21,23.23,23.19,23.2,51300.0,17.4974,17.5125,17.4823,17.4899,51300.0
2011-06-16 13:00:00,23.2,23.2,23.15,23.15,94900.0,17.4899,17.4899,17.4522,17.4522,94900.0
2011-06-16 13:10:00,23.16,23.2,23.16,23.16,68400.0,17.4597,17.4899,17.4597,17.4597,68400.0
2011-06-16 13:20:00,23.17,23.18,23.13,23.16,43100.0,17.4672,17.4748,17.4371,17.4597,43100.0
2011-06-16 13:30:00,23.16,23.16,23.14,23.14,32900.0,17.4597,17.4597,17.4446,17.4446,32900.0
2011-06-16 13:40:00,23.14,23.14,23.1,23.11,22600.0,17.4446,17.4446,17.4145,17.422,22600.0
2011-06-16 13:50:00,23.11,23.12,23.04,23.04,60900.0,17.422,17.4295,17.3692,17.3692,60900.0
2011-06-16 14:00:00,23.05,23.11,23.05,23.09,34300.0,17.3768,17.422,17.3768,17.4069,34300.0
2011-06-16 14:10:00,23.09,23.09,23.04,23.06,73800.0,17.4069,17.4069,17.3692,17.3843,73800.0
2011-06-16 14:20:00,23.06,23.07,23.05,23.06,50200.0,17.3843,17.3919,17.3768,17.3843,50200.0
2011-06-16 14:30:00,23.06,23.07,22.96,22.98,182600.0,17.3843,17.3919,17.3089,17.324,182600.0
2011-06-16 14:40:00,22.98,22.98,22.93,22.94,90900.0,17.324,17.324,17.2863,17.2938,90900.0
2011-06-16 14:50:00,22.94,22.94,22.74,22.9,350700.0,17.2938,17.2938,17.1431,17.2637,350700.0
2011-06-16 15:00:00,22.9,22.9,22.87,22.88,91400.0,17.2637,17.2637,17.2411,17.2486,91400.0
2011-06-16 15:10:00,22.89,22.9,22.85,22.86,89700.0,17.2562,17.2637,17.226,17.2335,89700.0
2011-06-16 15:20:00,22.87,22.9,22.86,22.9,161100.0,17.2411,17.2637,17.2335,17.2637,161100.0
2011-06-16 15:30:00,22.89,22.98,22.89,22.97,111300.0,17.2562,17.324,17.2562,17.3165,111300.0
2011-06-16 15:40:00,22.98,23.01,22.97,22.98,123000.0,17.324,17.3466,17.3165,17.324,123000.0
2011-06-16 15:50:00,22.98,23.01,22.96,22.98,446800.0,17.324,17.3466,17.3089,17.324,446800.0
2011-06-17 09:30:00,23.16,23.19,23.1,23.1,253400.0,17.4597,17.4823,17.4145,17.4145,253400.0
2011-06-17 09:40:00,23.1,23.36,23.05,23.36,65400.0,17.4145,17.6105,17.3768,17.6105,65400.0
2011-06-17 09:50:00,23.36,23.39,23.26,23.36,88400.0,17.6105,17.6331,17.5351,17.6105,88400.0
2011-06-17 10:00:00,23.37,23.45,23.37,23.41,134400.0,17.618,17.6783,17.618,17.6482,134400.0
2011-06-17 10:10:00,23.41,23.43,23.37,23.42,77100.0,17.6482,17.6632,17.618,17.6557,77100.0
2011-06-17 10:20:00,23.42,23.44,23.36,23.43,303400.0,17.6557,17.6708,17.6105,17.6632,303400.0
2011-06-17 10:30:00,23.43,23.45,23.41,23.42,174300.0,17.6632,17.6783,17.6482,17.6557,174300.0
2011-06-17 10:40:00,23.43,23.53,23.37,23.53,112000.0,17.6632,17.7386,17.618,17.7386,112000.0
2011-06-17 10:50:00,23.53,23.55,23.51,23.51,67400.0,17.7386,17.7537,17.7236,17.7236,67400.0
2011-06-17 11:00:00,23.51,23.54,23.5,23.53,78800.0,17.7236,17.7462,17.716,17.7386,78800.0
2011-06-17 11:10:00,23.53,23.55,23.51,23.55,61200.0,17.7386,17.7537,17.7236,17.7537,61200.0
2011-06-17 11:20:00,23.55,23.57,23.53,23.57,32000.0,17.7537,17.7688,17.7386,17.7688,32000.0
2011-06-17 11:30:00,23.57,23.58,23.55,23.56,34400.0,17.7688,17.7763,17.7537,17.7612,34400.0
2011-06-17 11:40:00,23.57,23.58,23.51,23.53,63100.0,17.7688,17.7763,17.7236,17.7386,63100.0
2011-06-17 11:50:00,23.53,23.53,23.46,23.51,87000.0,17.7386,17.7386,17.6859,17.7236,87000.0
2011-06-17 12:00:00,23.5,23.5,23.46,23.48,30800.0,17.716,17.716,17.6859,17.7009,30800.0
2011-06-17 12:10:00,23.48,23.48,23.42,23.44,28900.0,17.7009,17.7009,17.6557,17.6708,28900.0
2011-06-17 12:20:00,23.44,23.45,23.38,23.39,69800.0,17.6708,17.6783,17.6256,17.6331,69800.0
2011-06-17 12:30:00,23.4,23.4,23.29,23.29,127800.0,17.6406,17.6406,17.5577,17.5577,127800.0
2011-06-17 12:40:00,23.3,23.3,23.24,23.27,59600.0,17.5652,17.5652,17.52,17.5426,59600.0
2011-06-17 12:50:00,23.27,23.3,23.26,23.3,21300.0,17.5426,17.5652,17.5351,17.5652,21300.0
2011-06-17 13:00:00,23.3,23.32,23.24,23.27,52500.0,17.5652,17.5803,17.52,17.5426,52500.0
2011-06-17 13:10:00,23.27,23.27,23.22,23.23,30300.0,17.5426,17.5426,17.5049,17.5125,30300.0
2011-06-17 13:20:00,23.23,23.27,23.23,23.26,36300.0,17.5125,17.5426,17.5125,17.5351,36300.0
2011-06-17 13:30:00,23.26,23.29,23.25,23.29,43500.0,17.5351,17.5577,17.5275,17.5577,43500.0
2011-06-17 13:40:00,23.29,23.34,23.27,23.34,80100.0,17.5577,17.5954,17.5426,17.5954,80100.0
2011-06-17 13:50:00,23.34,23.35,23.32,23.34,53400.0,17.5954,17.6029,17.5803,17.5954,53400.0
2011-06-17 14:00:00,23.33,23.37,23.33,23.35,81100.0,17.5879,17.618,17.5879,17.6029,81100.0
2011-06-17 14:10:00,23.35,23.41,23.35,23.39,34200.0,17.6029,17.6482,17.6029,17.6331,34200.0
2011-06-17 14:20:00,23.38,23.41,23.38,23.41,55800.0,17.6256,17.6482,17.6256,17.6482,55800.0
2011-06-17 14:30:00,23.41,23.42,23.39,23.42,23600.0,17.6482,17.6557,17.6331,17.6557,23600.0
2011-06-17 14:40:00,23.41,23.42,23.36,23.38,47200.0,17.6482,17.6557,17.6105,17.6256,47200.0
2011-06-17 14:50:00,23.39,23.41,23.37,23.39,45900.0,17.6331,17.6482,17.618,17.6331,45900.0
2011-06-17 15:00:00,23.39,23.39,23.36,23.37,29000.0,17.6331,17.6331,17.6105,17.618,29000.0
2011-06-17 15:10:00,23.37,23.37,23.28,23.3,101400.0,17.618,17.618,17.5502,17.5652,101400.0
2011-06-17 15:20:00,23.3,23.33,23.28,23.32,55600.0,17.5652,17.5879,17.5502,17.5803,55600.0
2011-06-17 15:30:00,23.31,23.34,23.27,23.27,201900.0,17.5728,17.5954,17.5426,17.5426,201900.0
2011-06-17 15:40:00,23.28,23.44,23.28,23.35,466500.0,17.5502,17.6708,17.5502,17.6029,466500.0
2011-06-17 15:50:00,23.36,23.39,23.32,23.33,430500.0,17.6105,17.6331,17.5803,17.5879,430500.0
2011-06-20 09:30:00,23.2,23.46,23.2,23.45,60000.0,17.4899,17.6859,17.4899,17.6783,60000.0
2011-06-20 09:40:00,23.44,23.48,23.36,23.44,46000.0,17.6708,17.7009,17.6105,17.6708,46000.0
2011-06-20 09:50:00,23.44,23.53,23.39,23.52,93200.0,17.6708,17.7386,17.6331,17.7311,93200.0
2011-06-20 10:00:00,23.52,23.55,23.47,23.54,70000.0,17.7311,17.7537,17.6934,17.7462,70000.0
2011-06-20 10:10:00,23.54,23.56,23.53,23.54,31800.0,17.7462,17.7612,17.7386,17.7462,31800.0
2011-06-20 10:20:00,23.53,23.53,23.47,23.5,38400.0,17.7386,17.7386,17.6934,17.716,38400.0
2011-06-20 10:30:00,23.49,23.51,23.48,23.49,54500.0,17.7085,17.7236,17.7009,17.7085,54500.0
2011-06-20 10:40:00,23.49,23.55,23.49,23.49,77500.0,17.7085,17.7537,17.7085,17.7085,77500.0
2011-06-20 10:50:00,23.49,23.56,23.49,23.54,59000.0,17.7085,17.7612,17.7085,17.7462,59000.0
2011-06-20 11:00:00,23.55,23.57,23.54,23.56,41300.0,17.7537,17.7688,17.7462,17.7612,41300.0
2011-06-20 11:10:00,23.56,23.56,23.51,23.52,59800.0,17.7612,17.7612,17.7236,17.7311,59800.0
2011-06-20 11:20:00,23.52,23.56,23.51,23.55,51700.0,17.7311,17.7612,17.7236,17.7537,51700.0
2011-06-20 11:30:00,23.55,23.56,23.55,23.56,19200.0,17.7537,17.7612,17.7537,17.7612,19200.0
2011-06-20 11:40:00,23.56,23.62,23.56,23.62,56300.0,17.7612,17.8065,17.7612,17.8065,56300.0
2011-06-20 11:50:00,23.62,23.64,23.6,23.63,53200.0,17.8065,17.8216,17.7914,17.814,53200.0
2011-06-20 12:00:00,23.63,23.63,23.58,23.6,112600.0,17.814,17.814,17.7763,17.7914,112600.0
2011-06-20 12:10:00,23.6,23.65,23.59,23.65,41900.0,17.7914,17.8291,17.7839,17.8291,41900.0
2011-06-20 12:20:00,23.65,23.65,23.63,23.64,38600.0,17.8291,17.8291,17.814,17.8216,38600.0
2011-06-20 12:30:00,23.64,23.65,23.62,23.64,54000.0,17.8216,17.8291,17.8065,17.8216,54000.0
2011-06-20 12:40:00,23.64,23.65,23.63,23.65,22300.0,17.8216,17.8291,17.814,17.8291,22300.0
2011-06-20 12:50:00,23.64,23.65,23.58,23.58,49000.0,17.8216,17.8291,17.7763,17.7763,49000.0
2011-06-20 13:00:00,23.58,23.6,23.56,23.58,24200.0,17.7763,17.7914,17.7612,17.7763,24200.0
2011-06-20 13:10:00,23.58,23.59,23.57,23.57,23700.0,17.7763,17.7839,17.7688,17.7688,23700.0
2011-06-20 13:20:00,23.57,23.6,23.55,23.59,29600.0,17.7688,17.7914,17.7537,17.7839,29600.0
2011-06-20 13:30:00,23.59,23.64,23.59,23.63,42400.0,17.7839,17.8216,17.7839,17.814,42400.0
2011-06-20 13:40:00,23.63,23.63,23.56,23.56,21000.0,17.814,17.814,17.7612,17.7612,21000.0
2011-06-20 13:50:00,23.57,23.59,23.56,23.56,23900.0,17.7688,17.7839,17.7612,17.7612,23900.0
2011-06-20 14:00:00,23.56,23.57,23.51,23.53,57400.0,17.7612,17.7688,17.7236,17.7386,57400.0
2011-06-20 14:10:00,23.53,23.53,23.51,23.51,36200.0,17.7386,17.7386,17.7236,17.7236,36200.0
2011-06-20 14:20:00,23.51,23.51,23.48,23.49,27400.0,17.7236,17.7236,17.7009,17.7085,27400.0
2011-06-20 14:30:00,23.49,23.51,23.48,23.48,56200.0,17.7085,17.7236,17.7009,17.7009,56200.0
2011-06-20 14:40:00,23.49,23.51,23.47,23.5,85100.0,17.7085,17.7236,17.6934,17.716,85100.0
2011-06-20 14:50:00,23.49,23.5,23.49,23.49,20000.0,17.7085,17.716,17.7085,17.7085,20000.0
2011-06-20 15:00:00,23.49,23.5,23.48,23.48,53000.0,17.7085,17.716,17.7009,17.7009,53000.0
2011-06-20 15:10:00,23.48,23.48,23.45,23.45,42000.0,17.7009,17.7009,17.6783,17.6783,42000.0
2011-06-20 15:20:00,23.45,23.46,23.42,23.45,83400.0,17.6783,17.6859,17.6557,17.6783,83400.0
2011-06-20 15:30:00,23.45,23.5,23.45,23.49,69500.0,17.6783,17.716,17.6783,17.7085,69500.0
2011-06-20 15:40:00,23.48,23.52,23.48,23.51,117800.0,17.7009,17.7311,17.7009,17.7236,117800.0
2011-06-20 15:50:00,23.52,23.52,23.49,23.5,197500.0,17.7311,17.7311,17.7085,17.716,197500.0
2011-06-21 09:30:00,23.65,23.75,23.62,23.73,30500.0,17.8291,17.9045,17.8065,17.8894,30500.0
2011-06-21 09:40:00,23.73,23.77,23.64,23.71,128000.0,17.8894,17.9196,17.8216,17.8743,128000.0
2011-06-21 09:50:00,23.71,23.75,23.62,23.73,34100.0,17.8743,17.9045,17.8065,17.8894,34100.0
2011-06-21 10:00:00,23.74,23.81,23.71,23.8,87200.0,17.8969,17.9497,17.8743,17.9422,87200.0
2011-06-21 10:10:00,23.8,23.85,23.8,23.82,51500.0,17.9422,17.9799,17.9422,17.9573,51500.0
2011-06-21 10:20:00,23.82,23.87,23.8,23.83,69900.0,17.9573,17.995,17.9422,17.9648,69900.0
2011-06-21 10:30:00,23.84,23.86,23.8,23.86,47700.0,17.9723,17.9874,17.9422,17.9874,47700.0
2011-06-21 10:40:00,23.85,23.88,23.85,23.88,35800.0,17.9799,18.0025,17.9799,18.0025,35800.0
2011-06-21 10:50:00,23.88,23.89,23.84,23.88,36900.0,18.0025,18.01,17.9723,18.0025,36900.0
2011-06-21 11:00:00,23.89,23.89,23.82,23.83,55000.0,18.01,18.01,17.9573,17.9648,55000.0
2011-06-21 11:10:00,23.83,23.83,23.8,23.8,45600.0,17.9648,17.9648,17.9422,17.9422,45600.0
2011-06-21 11:20:00,23.8,23.81,23.79,23.79,30700.0,17.9422,17.9497,17.9346,17.9346,30700.0
2011-06-21 11:30:00,23.8,23.83,23.79,23.83,45700.0,17.9422,17.9648,17.9346,17.9648,45700.0
2011-06-21 11:40:00,23.83,23.86,23.81,23.85,50200.0,17.9648,17.9874,17.9497,17.9799,50200.0
2011-06-21 11:50:00,23.85,23.87,23.84,23.86,49700.0,17.9799,17.995,17.9723,17.9874,49700.0
2011-06-21 12:00:00,23.85,23.87,23.84,23.87,85300.0,17.9799,17.995,17.9723,17.995,85300.0
2011-06-21 12:10:00,23.86,23.88,23.85,23.85,45000.0,17.9874,18.0025,17.9799,17.9799,45000.0
2011-06-21 12:20:00,23.85,23.86,23.84,23.84,113600.0,17.9799,17.9874,17.9723,17.9723,113600.0
2011-06-21 12:30:00,23.84,23.84,23.83,23.83,13700.0,17.9723,17.9723,17.9648,17.9648,13700.0
2011-06-21 12:40:00,23.84,23.85,23.83,23.84,22400.0,17.9723,17.9799,17.9648,17.9723,22400.0
2011-06-21 12:50:00,23.84,23.84,23.81,23.83,49100.0,17.9723,17.9723,17.9497,17.9648,49100.0
2011-06-21 13:00:00,23.82,23.82,23.78,23.78,42300.0,17.9573,17.9573,17.9271,17.9271,42300.0
2011-06-21 13:10:00,23.79,23.8,23.76,23.76,35200.0,17.9346,17.9422,17.912,17.912,35200.0
2011-06-21 13:20:00,23.77,23.78,23.76,23.76,26000.0,17.9196,17.9271,17.912,17.912,26000.0
2011-06-21 13:30:00,23.77,23.77,23.73,23.74,32600.0,17.9196,17.9196,17.8894,17.8969,32600.0
2011-06-21 13:40:00,23.74,23.74,23.71,23.72,28700.0,17.8969,17.8969,17.8743,17.8819,28700.0
2011-06-21 13:50:00,23.72,23.73,23.72,23.72,13400.0,17.8819,17.8894,17.8819,17.8819,13400.0
2011-06-21 14:00:00,23.73,23.73,23.72,23.73,12900.0,17.8894,17.8894,17.8819,17.8894,12900.0
2011-06-21 14:10:00,23.73,23.74,23.72,23.74,79900.0,17.8894,17.8969,17.8819,17.8969,79900.0
2011-06-21 14:20:00,23.74,23.74,23.71,23.73,85600.0,17.8969,17.8969,17.8743,17.8894,85600.0
2011-06-21 14:30:00,23.73,23.73,23.69,23.73,123100.0,17.8894,17.8894,17.8593,17.8894,123100.0
2011-06-21 14:40:00,23.73,23.73,23.69,23.69,45100.0,17.8894,17.8894,17.8593,17.8593,45100.0
2011-06-21 14:50:00,23.7,23.72,23.69,23.72,76900.0,17.8668,17.8819,17.8593,17.8819,76900.0
2011-06-21 15:00:00,23.71,23.72,23.71,23.71,37600.0,17.8743,17.8819,17.8743,17.8743,37600.0
2011-06-21 15:10:00,23.72,23.73,23.71,23.72,42900.0,17.8819,17.8894,17.8743,17.8819,42900.0
2011-06-21 15:20:00,23.72,23.73,23.71,23.71,57100.0,17.8819,17.8894,17.8743,17.8743,57100.0
2011-06-21 15:30:00,23.72,23.72,23.66,23.68,96600.0,17.8819,17.8819,17.8366,17.8517,96600.0
2011-06-21 15:40:00,23.68,23.72,23.66,23.72,188100.0,17.8517,17.8819,17.8366,17.8819,188100.0
2011-06-21 15:50:00,23.72,23.74,23.7,23.7,200900.0,17.8819,17.8969,17.8668,17.8668,200900.0
2011-06-22 09:30:00,23.55,23.66,23.49,23.56,38400.0,17.7537,17.8366,17.7085,17.7612,38400.0
2011-06-22 09:40:00,23.55,23.55,23.47,23.49,39200.0,17.7537,17.7537,17.6934,17.7085,39200.0
2011-06-22 09:50:00,23.49,23.6,23.49,23.6,43400.0,17.7085,17.7914,17.7085,17.7914,43400.0
2011-06-22 10:00:00,23.6,23.65,23.59,23.64,60200.0,17.7914,17.8291,17.7839,17.8216,60200.0
2011-06-22 10:10:00,23.63,23.72,23.63,23.7,43300.0,17.814,17.8819,17.814,17.8668,43300.0
2011-06-22 10:20:00,23.69,23.71,23.65,23.66,34600.0,17.8593,17.8743,17.8291,17.8366,34600.0
2011-06-22 10:30:00,23.67,23.76,23.66,23.75,29500.0,17.8442,17.912,17.8366,17.9045,29500.0
2011-06-22 10:40:00,23.75,23.76,23.69,23.7,22300.0,17.9045,17.912,17.8593,17.8668,22300.0
2011-06-22 10:50:00,23.7,23.76,23.68,23.73,31500.0,17.8668,17.912,17.8517,17.8894,31500.0
2011-06-22 11:00:00,23.73,23.74,23.7,23.71,24800.0,17.8894,17.8969,17.8668,17.8743,24800.0
2011-06-22 11:10:00,23.71,23.72,23.66,23.67,35000.0,17.8743,17.8819,17.8366,17.8442,35000.0
2011-06-22 11:20:00,23.67,23.68,23.65,23.65,22100.0,17.8442,17.8517,17.8291,17.8291,22100.0
2011-06-22 11:30:00,23.65,23.68,23.63,23.67,49400.0,17.8291,17.8517,17.814,17.8442,49400.0
2011-06-22 11:40:00,23.68,23.68,23.56,23.56,95400.0,17.8517,17.8517,17.7612,17.7612,95400.0
2011-06-22 11:50:00,23.56,23.61,23.55,23.61,18700.0,17.7612,17.7989,17.7537,17.7989,18700.0
2011-06-22 12:00:00,23.61,23.61,23.57,23.59,18200.0,17.7989,17.7989,17.7688,17.7839,18200.0
2011-06-22 12:10:00,23.58,23.64,23.58,23.61,23400.0,17.7763,17.8216,17.7763,17.7989,23400.0
2011-06-22 12:20:00,23.6,23.61,23.57,23.61,19400.0,17.7914,17.7989,17.7688,17.7989,19400.0
2011-06-22 12:30:00,23.61,23.62,23.55,23.55,35600.0,17.7989,17.8065,17.7537,17.7537,35600.0
2011-06-22 12:40:00,23.55,23.63,23.55,23.62,12100.0,17.7537,17.814,17.7537,17.8065,12100.0
2011-06-22 12:50:00,23.61,23.64,23.59,23.64,12000.0,17.7989,17.8216,17.7839,17.8216,12000.0
2011-06-22 13:00:00,23.64,23.7,23.62,23.69,26000.0,17.8216,17.8668,17.8065,17.8593,26000.0
2011-06-22 13:10:00,23.7,23.71,23.69,23.71,7900.0,17.8668,17.8743,17.8593,17.8743,7900.0
2011-06-22 13:20:00,23.71,23.73,23.71,23.73,13700.0,17.8743,17.8894,17.8743,17.8894,13700.0
2011-06-22 13:30:00,23.72,23.78,23.72,23.77,33200.0,17.8819,17.9271,17.8819,17.9196,33200.0
2011-06-22 13:40:00,23.78,23.78,23.75,23.76,12200.0,17.9271,17.9271,17.9045,17.912,12200.0
2011-06-22 13:50:00,23.77,23.78,23.73,23.78,86700.0,17.9196,17.9271,17.8894,17.9271,86700.0
2011-06-22 14:00:00,23.78,23.78,23.71,23.75,50300.0,17.9271,17.9271,17.8743,17.9045,50300.0
2011-06-22 14:10:00,23.74,23.74,23.69,23.69,32700.0,17.8969,17.8969,17.8593,17.8593,32700.0
2011-06-22 14:20:00,23.69,23.73,23.67,23.68,48900.0,17.8593,17.8894,17.8442,17.8517,48900.0
2011-06-22 14:30:00,23.68,23.69,23.61,23.63,83700.0,17.8517,17.8593,17.7989,17.814,83700.0
2011-06-22 14:40:00,23.63,23.68,23.63,23.66,20700.0,17.814,17.8517,17.814,17.8366,20700.0
2011-06-22 14:50:00,23.66,23.66,23.54,23.55,43400.0,17.8366,17.8366,17.7462,17.7537,43400.0
2011-06-22 15:00:00,23.55,23.55,23.54,23.54,63200.0,17.7537,17.7537,17.7462,17.7462,63200.0
2011-06-22 15:10:00,23.54,23.55,23.44,23.44,133000.0,17.7462,17.7537,17.6708,17.6708,133000.0
2011-06-22 15:20:00,23.44,23.49,23.42,23.49,98800.0,17.6708,17.7085,17.6557,17.7085,98800.0
2011-06-22 15:30:00,23.49,23.5,23.44,23.44,126100.0,17.7085,17.716,17.6708,17.6708,126100.0
2011-06-22 15:40:00,23.45,23.45,23.39,23.44,173600.0,17.6783,17.6783,17.6331,17.6708,173600.0
2011-06-22 15:50:00,23.44,23.44,23.38,23.41,243400.0,17.6708,17.6708,17.6256,17.6482,243400.0
2011-06-23 09:30:00,23.11,23.2,23.0,23.17,79700.0,17.422,17.4899,17.3391,17.4672,79700.0
2011-06-23 09:40:00,23.17,23.26,23.12,23.24,58000.0,17.4672,17.5351,17.4295,17.52,58000.0
2011-06-23 09:50:00,23.24,23.24,22.97,23.12,85700.0,17.52,17.52,17.3165,17.4295,85700.0
2011-06-23 10:00:00,23.13,23.17,23.1,23.1,51500.0,17.4371,17.4672,17.4145,17.4145,51500.0
2011-06-23 10:10:00,23.1,23.1,23.04,23.07,24000.0,17.4145,17.4145,17.3692,17.3919,24000.0
2011-06-23 10:20:00,23.07,23.09,23.0,23.01,42600.0,17.3919,17.4069,17.3391,17.3466,42600.0
2011-06-23 10:30:00,23.01,23.01,22.96,22.98,100900.0,17.3466,17.3466,17.3089,17.324,100900.0
2011-06-23 10:40:00,22.98,22.99,22.87,22.87,93700.0,17.324,17.3315,17.2411,17.2411,93700.0
2011-06-23 10:50:00,22.88,23.0,22.88,22.98,72000.0,17.2486,17.3391,17.2486,17.324,72000.0
2011-06-23 11:00:00,22.98,22.98,22.92,22.96,247300.0,17.324,17.324,17.2788,17.3089,247300.0
2011-06-23 11:10:00,22.95,23.01,22.92,22.98,50200.0,17.3014,17.3466,17.2788,17.324,50200.0
2011-06-23 11:20:00,23.0,23.02,22.98,23.0,21900.0,17.3391,17.3542,17.324,17.3391,21900.0
2011-06-23 11:30:00,23.0,23.1,22.98,23.04,33500.0,17.3391,17.4145,17.324,17.3692,33500.0
2011-06-23 11:40:00,23.05,23.07,23.04,23.07,17300.0,17.3768,17.3919,17.3692,17.3919,17300.0
2011-06-23 11:50:00,23.06,23.08,23.01,23.06,48800.0,17.3843,17.3994,17.3466,17.3843,48800.0
2011-06-23 12:00:00,23.06,23.12,23.06,23.07,41100.0,17.3843,17.4295,17.3843,17.3919,41100.0
2011-06-23 12:10:00,23.07,23.08,23.05,23.06,56300.0,17.3919,17.3994,17.3768,17.3843,56300.0
2011-06-23 12:20:00,23.07,23.07,22.99,22.99,41000.0,17.3919,17.3919,17.3315,17.3315,41000.0
2011-06-23 12:30:00,22.99,23.01,22.98,23.01,12000.0,17.3315,17.3466,17.324,17.3466,12000.0
2011-06-23 12:40:00,23.0,23.04,22.99,23.02,37500.0,17.3391,17.3692,17.3315,17.3542,37500.0
2011-06-23 12:50:00,23.01,23.05,23.01,23.02,31200.0,17.3466,17.3768,17.3466,17.3542,31200.0
2011-06-23 13:00:00,23.03,23.06,23.02,23.06,47500.0,17.3617,17.3843,17.3542,17.3843,47500.0
2011-06-23 13:10:00,23.04,23.05,23.02,23.03,19100.0,17.3692,17.3768,17.3542,17.3617,19100.0
2011-06-23 13:20:00,23.04,23.09,23.04,23.07,30900.0,17.3692,17.4069,17.3692,17.3919,30900.0
2011-06-23 13:30:00,23.08,23.11,23.07,23.08,23700.0,17.3994,17.422,17.3919,17.3994,23700.0
2011-06-23 13:40:00,23.08,23.1,23.07,23.09,22700.0,17.3994,17.4145,17.3919,17.4069,22700.0
2011-06-23 13:50:00,23.09,23.1,23.05,23.09,33000.0,17.4069,17.4145,17.3768,17.4069,33000.0
2011-06-23 14:00:00,23.1,23.1,23.03,23.03,57200.0,17.4145,17.4145,17.3617,17.3617,57200.0
2011-06-23 14:10:00,23.03,23.05,22.99,23.02,34900.0,17.3617,17.3768,17.3315,17.3542,34900.0
2011-06-23 14:20:00,23.03,23.03,22.99,22.99,27800.0,17.3617,17.3617,17.3315,17.3315,27800.0
2011-06-23 14:30:00,23.0,23.06,22.97,22.97,100600.0,17.3391,17.3843,17.3165,17.3165,100600.0
2011-06-23 14:40:00,22.97,22.98,22.94,22.94,45600.0,17.3165,17.324,17.2938,17.2938,45600.0
2011-06-23 14:50:00,22.95,23.11,22.93,23.11,238200.0,17.3014,17.422,17.2863,17.422,238200.0
2011-06-23 15:00:00,23.11,23.21,23.07,23.16,130300.0,17.422,17.4974,17.3919,17.4597,130300.0
2011-06-23 15:10:00,23.16,23.25,23.14,23.18,73200.0,17.4597,17.5275,17.4446,17.4748,73200.0
2011-06-23 15:20:00,23.18,23.24,23.16,23.17,69000.0,17.4748,17.52,17.4597,17.4672,69000.0
2011-06-23 15:30:00,23.17,23.18,23.08,23.12,95700.0,17.4672,17.4748,17.3994,17.4295,95700.0
2011-06-23 15:40:00,23.12,23.2,23.12,23.2,157700.0,17.4295,17.4899,17.4295,17.4899,157700.0
2011-06-23 15:50:00,23.19,23.26,23.18,23.22,214800.0,17.4823,17.5351,17.4748,17.5049,214800.0
2011-06-24 09:30:00,23.22,23.42,23.22,23.38,34000.0,17.5049,17.6557,17.5049,17.6256,34000.0
2011-06-24 09:40:00,23.38,23.43,23.33,23.35,40400.0,17.6256,17.6632,17.5879,17.6029,40400.0
2011-06-24 09:50:00,23.35,23.36,23.3,23.34,19100.0,17.6029,17.6105,17.5652,17.5954,19100.0
2011-06-24 10:00:00,23.35,23.37,23.31,23.33,28000.0,17.6029,17.618,17.5728,17.5879,28000.0
2011-06-24 10:10:00,23.33,23.34,23.17,23.21,56000.0,17.5879,17.5954,17.4672,17.4974,56000.0
2011-06-24 10:20:00,23.21,23.25,23.2,23.22,21300.0,17.4974,17.5275,17.4899,17.5049,21300.0
2011-06-24 10:30:00,23.21,23.26,23.2,23.22,13200.0,17.4974,17.5351,17.4899,17.5049,13200.0
2011-06-24 10:40:00,23.22,23.23,23.12,23.13,18400.0,17.5049,17.5125,17.4295,17.4371,18400.0
2011-06-24 10:50:00,23.14,23.14,23.08,23.12,24600.0,17.4446,17.4446,17.3994,17.4295,24600.0
2011-06-24 11:00:00,23.13,23.13,23.09,23.1,22200.0,17.4371,17.4371,17.4069,17.4145,22200.0
2011-06-24 11:10:00,23.1,23.11,23.06,23.09,30600.0,17.4145,17.422,17.3843,17.4069,30600.0
2011-06-24 11:20:00,23.09,23.1,23.04,23.06,21200.0,17.4069,17.4145,17.3692,17.3843,21200.0
2011-06-24 11:30:00,23.06,23.07,23.03,23.07,21300.0,17.3843,17.3919,17.3617,17.3919,21300.0
2011-06-24 11:40:00,23.07,23.08,23.06,23.06,23800.0,17.3919,17.3994,17.3843,17.3843,23800.0
2011-06-24 11:50:00,23.07,23.1,23.05,23.09,37300.0,17.3919,17.4145,17.3768,17.4069,37300.0
2011-06-24 12:00:00,23.09,23.1,23.05,23.07,41300.0,17.4069,17.4145,17.3768,17.3919,41300.0
2011-06-24 12:10:00,23.06,23.09,23.06,23.08,22000.0,17.3843,17.4069,17.3843,17.3994,22000.0
2011-06-24 12:20:00,23.08,23.09,23.07,23.07,12200.0,17.3994,17.4069,17.3919,17.3919,12200.0
2011-06-24 12:30:00,23.07,23.1,23.06,23.09,55500.0,17.3919,17.4145,17.3843,17.4069,55500.0
2011-06-24 12:40:00,23.09,23.1,23.06,23.07,34700.0,17.4069,17.4145,17.3843,17.3919,34700.0
2011-06-24 12:50:00,23.06,23.07,23.0,23.04,60000.0,17.3843,17.3919,17.3391,17.3692,60000.0
2011-06-24 13:00:00,23.05,23.05,22.96,22.97,50300.0,17.3768,17.3768,17.3089,17.3165,50300.0
2011-06-24 13:10:00,22.96,23.0,22.96,22.99,36600.0,17.3089,17.3391,17.3089,17.3315,36600.0
2011-06-24 13:20:00,23.0,23.04,22.98,23.04,52700.0,17.3391,17.3692,17.324,17.3692,52700.0
2011-06-24 13:30:00,23.03,23.03,22.98,23.0,71500.0,17.3617,17.3617,17.324,17.3391,71500.0
2011-06-24 13:40:00,23.0,23.01,22.98,23.0,73800.0,17.3391,17.3466,17.324,17.3391,73800.0
2011-06-24 13:50:00,23.0,23.0,22.97,22.97,44200.0,17.3391,17.3391,17.3165,17.3165,44200.0
2011-06-24 14:00:00,22.98,22.98,22.91,22.91,76100.0,17.324,17.324,17.2712,17.2712,76100.0
2011-06-24 14:10:00,22.91,22.93,22.87,22.9,77600.0,17.2712,17.2863,17.2411,17.2637,77600.0
2011-06-24 14:20:00,22.9,22.91,22.89,22.9,69400.0,17.2637,17.2712,17.2562,17.2637,69400.0
2011-06-24 14:30:00,22.91,22.92,22.9,22.9,31700.0,17.2712,17.2788,17.2637,17.2637,31700.0
2011-06-24 14:40:00,22.9,22.96,22.9,22.96,73200.0,17.2637,17.3089,17.2637,17.3089,73200.0
2011-06-24 14:50:00,22.96,22.98,22.92,22.94,108500.0,17.3089,17.324,17.2788,17.2938,108500.0
2011-06-24 15:00:00,22.94,22.95,22.93,22.93,74400.0,17.2938,17.3014,17.2863,17.2863,74400.0
2011-06-24 15:10:00,22.93,22.94,22.91,22.91,44200.0,17.2863,17.2938,17.2712,17.2712,44200.0
2011-06-24 15:20:00,22.91,22.92,22.88,22.9,39700.0,17.2712,17.2788,17.2486,17.2637,39700.0
2011-06-24 15:30:00,22.9,22.91,22.87,22.87,61100.0,17.2637,17.2712,17.2411,17.2411,61100.0
2011-06-24 15:40:00,22.87,22.92,22.82,22.82,339000.0,17.2411,17.2788,17.2034,17.2034,339000.0
2011-06-24 15:50:00,22.83,22.84,22.77,22.81,321600.0,17.2109,17.2185,17.1657,17.1958,321600.0
2011-06-27 09:30:00,22.8,23.02,22.8,22.97,60600.0,17.1883,17.3542,17.1883,17.3165,60600.0
2011-06-27 09:40:00,22.96,22.98,22.87,22.88,28700.0,17.3089,17.324,17.2411,17.2486,28700.0
2011-06-27 09:50:00,22.89,22.91,22.87,22.9,42500.0,17.2562,17.2712,17.2411,17.2637,42500.0
2011-06-27 10:00:00,22.91,22.91,22.88,22.89,24600.0,17.2712,17.2712,17.2486,17.2562,24600.0
2011-06-27 10:10:00,22.89,22.95,22.88,22.9,68400.0,17.2562,17.3014,17.2486,17.2637,68400.0
2011-06-27 10:20:00,22.91,23.03,22.9,22.99,113300.0,17.2712,17.3617,17.2637,17.3315,113300.0
2011-06-27 10:30:00,22.98,22.99,22.93,22.93,48700.0,17.324,17.3315,17.2863,17.2863,48700.0
2011-06-27 10:40:00,22.92,22.96,22.92,22.93,40400.0,17.2788,17.3089,17.2788,17.2863,40400.0
2011-06-27 10:50:00,22.93,22.95,22.9,22.92,31500.0,17.2863,17.3014,17.2637,17.2788,31500.0
2011-06-27 11:00:00,22.92,22.92,22.88,22.88,19600.0,17.2788,17.2788,17.2486,17.2486,19600.0
2011-06-27 11:10:00,22.89,22.93,22.85,22.89,89200.0,17.2562,17.2863,17.226,17.2562,89200.0
2011-06-27 11:20:00,22.89,22.91,22.87,22.9,40500.0,17.2562,17.2712,17.2411,17.2637,40500.0
2011-06-27 11:30:00,22.89,22.95,22.88,22.94,11900.0,17.2562,17.3014,17.2486,17.2938,11900.0
2011-06-27 11:40:00,22.93,22.96,22.93,22.94,35600.0,17.2863,17.3089,17.2863,17.2938,35600.0
2011-06-27 11:50:00,22.95,22.95,22.89,22.93,34000.0,17.3014,17.3014,17.2562,17.2863,34000.0
2011-06-27 12:00:00,22.93,22.95,22.92,22.94,25100.0,17.2863,17.3014,17.2788,17.2938,25100.0
2011-06-27 12:10:00,22.95,22.95,22.92,22.93,23400.0,17.3014,17.3014,17.2788,17.2863,23400.0
2011-06-27 12:20:00,22.93,22.93,22.89,22.9,43500.0,17.2863,17.2863,17.2562,17.2637,43500.0
2011-06-27 12:30:00,22.91,22.91,22.9,22.9,12700.0,17.2712,17.2712,17.2637,17.2637,12700.0
2011-06-27 12:40:00,22.91,22.91,22.9,22.91,6200.0,17.2712,17.2712,17.2637,17.2712,6200.0
2011-06-27 12:50:00,22.9,22.96,22.9,22.96,28900.0,17.2637,17.3089,17.2637,17.3089,28900.0
2011-06-27 13:00:00,22.96,22.98,22.95,22.95,23400.0,17.3089,17.324,17.3014,17.3014,23400.0
2011-06-27 13:10:00,22.95,22.96,22.95,22.95,7500.0,17.3014,17.3089,17.3014,17.3014,7500.0
2011-06-27 13:20:00,22.95,22.97,22.9,22.92,60100.0,17.3014,17.3165,17.2637,17.2788,60100.0
2011-06-27 13:30:00,22.93,22.95,22.88,22.93,52400.0,17.2863,17.3014,17.2486,17.2863,52400.0
2011-06-27 13:40:00,22.94,22.96,22.92,22.92,25500.0,17.2938,17.3089,17.2788,17.2788,25500.0
2011-06-27 13:50:00,22.92,23.0,22.92,22.97,68100.0,17.2788,17.3391,17.2788,17.3165,68100.0
2011-06-27 14:00:00,22.98,23.03,22.98,23.02,83100.0,17.324,17.3617,17.324,17.3542,83100.0
2011-06-27 14:10:00,23.01,23.02,22.98,23.0,48400.0,17.3466,17.3542,17.324,17.3391,48400.0
2011-06-27 14:20:00,23.0,23.01,22.97,22.99,50200.0,17.3391,17.3466,17.3165,17.3315,50200.0
2011-06-27 14:30:00,22.99,23.03,22.98,23.03,24000.0,17.3315,17.3617,17.324,17.3617,24000.0
2011-06-27 14:40:00,23.03,23.04,23.0,23.02,72500.0,17.3617,17.3692,17.3391,17.3542,72500.0
2011-06-27 14:50:00,23.02,23.03,23.01,23.02,20900.0,17.3542,17.3617,17.3466,17.3542,20900.0
2011-06-27 15:00:00,23.01,23.04,23.01,23.02,22000.0,17.3466,17.3692,17.3466,17.3542,22000.0
2011-06-27 15:10:00,23.02,23.04,23.01,23.04,26200.0,17.3542,17.3692,17.3466,17.3692,26200.0
2011-06-27 15:20:00,23.04,23.07,23.03,23.04,87500.0,17.3692,17.3919,17.3617,17.3692,87500.0
2011-06-27 15:30:00,23.05,23.07,23.03,23.03,91000.0,17.3768,17.3919,17.3617,17.3617,91000.0
2011-06-27 15:40:00,23.04,23.08,23.02,23.06,151700.0,17.3692,17.3994,17.3542,17.3843,151700.0
2011-06-27 15:50:00,23.07,23.08,23.05,23.07,117300.0,17.3919,17.3994,17.3768,17.3919,117300.0
2011-06-28 09:30:00,23.62,23.67,23.44,23.66,229400.0,17.8065,17.8442,17.6708,17.8366,229400.0
2011-06-28 09:40:00,23.66,23.84,23.65,23.72,268000.0,17.8366,17.9723,17.8291,17.8819,268000.0
2011-06-28 09:50:00,23.71,23.72,23.63,23.63,139800.0,17.8743,17.8819,17.814,17.814,139800.0
2011-06-28 10:00:00,23.63,23.78,23.63,23.78,96500.0,17.814,17.9271,17.814,17.9271,96500.0
2011-06-28 10:10:00,23.78,23.83,23.72,23.73,93700.0,17.9271,17.9648,17.8819,17.8894,93700.0
2011-06-28 10:20:00,23.73,23.81,23.72,23.8,118000.0,17.8894,17.9497,17.8819,17.9422,118000.0
2011-06-28 10:30:00,23.79,23.83,23.79,23.8,72600.0,17.9346,17.9648,17.9346,17.9422,72600.0
2011-06-28 10:40:00,23.8,23.8,23.78,23.8,56400.0,17.9422,17.9422,17.9271,17.9422,56400.0
2011-06-28 10:50:00,23.79,23.88,23.79,23.84,94100.0,17.9346,18.0025,17.9346,17.9723,94100.0
2011-06-28 11:00:00,23.83,23.83,23.72,23.74,39500.0,17.9648,17.9648,17.8819,17.8969,39500.0
2011-06-28 11:10:00,23.75,23.76,23.69,23.69,54100.0,17.9045,17.912,17.8593,17.8593,54100.0
2011-06-28 11:20:00,23.69,23.75,23.68,23.71,127600.0,17.8593,17.9045,17.8517,17.8743,127600.0
2011-06-28 11:30:00,23.71,23.76,23.71,23.74,116700.0,17.8743,17.912,17.8743,17.8969,116700.0
2011-06-28 11:40:00,23.75,23.76,23.72,23.75,60800.0,17.9045,17.912,17.8819,17.9045,60800.0
2011-06-28 11:50:00,23.75,23.8,23.75,23.8,29100.0,17.9045,17.9422,17.9045,17.9422,29100.0
2011-06-28 12:00:00,23.81,23.83,23.8,23.82,27600.0,17.9497,17.9648,17.9422,17.9573,27600.0
2011-06-28 12:10:00,23.81,23.86,23.81,23.83,87400.0,17.9497,17.9874,17.9497,17.9648,87400.0
2011-06-28 12:20:00,23.83,23.83,23.79,23.8,46900.0,17.9648,17.9648,17.9346,17.9422,46900.0
2011-06-28 12:30:00,23.8,23.86,23.8,23.86,34300.0,17.9422,17.9874,17.9422,17.9874,34300.0
2011-06-28 12:40:00,23.86,23.86,23.83,23.85,42500.0,17.9874,17.9874,17.9648,17.9799,42500.0
2011-06-28 12:50:00,23.85,23.86,23.84,23.86,13500.0,17.9799,17.9874,17.9723,17.9874,13500.0
2011-06-28 13:00:00,23.85,23.92,23.85,23.92,52600.0,17.9799,18.0326,17.9799,18.0326,52600.0
2011-06-28 13:10:00,23.93,23.93,23.9,23.92,30600.0,18.0402,18.0402,18.0176,18.0326,30600.0
2011-06-28 13:20:00,23.92,23.92,23.82,23.82,29900.0,18.0326,18.0326,17.9573,17.9573,29900.0
2011-06-28 13:30:00,23.83,23.86,23.8,23.84,70700.0,17.9648,17.9874,17.9422,17.9723,70700.0
2011-06-28 13:40:00,23.84,23.87,23.81,23.86,23900.0,17.9723,17.995,17.9497,17.9874,23900.0
2011-06-28 13:50:00,23.86,23.87,23.82,23.82,31700.0,17.9874,17.995,17.9573,17.9573,31700.0
2011-06-28 14:00:00,23.82,23.84,23.79,23.84,100300.0,17.9573,17.9723,17.9346,17.9723,100300.0
2011-06-28 14:10:00,23.84,23.87,23.82,23.86,68500.0,17.9723,17.995,17.9573,17.9874,68500.0
2011-06-28 14:20:00,23.86,23.89,23.83,23.89,202200.0,17.9874,18.01,17.9648,18.01,202200.0
2011-06-28 14:30:00,23.89,23.95,23.89,23.95,64200.0,18.01,18.0553,18.01,18.0553,64200.0
2011-06-28 14:40:00,23.94,23.94,23.9,23.94,46600.0,18.0477,18.0477,18.0176,18.0477,46600.0
2011-06-28 14:50:00,23.93,23.98,23.91,23.98,111600.0,18.0402,18.0779,18.0251,18.0779,111600.0
2011-06-28 15:00:00,23.98,24.04,23.98,24.02,74800.0,18.0779,18.1231,18.0779,18.108,74800.0
2011-06-28 15:10:00,24.02,24.03,23.89,23.92,207800.0,18.108,18.1156,18.01,18.0326,207800.0
2011-06-28 15:20:00,23.91,23.94,23.88,23.9,66800.0,18.0251,18.0477,18.0025,18.0176,66800.0
2011-06-28 15:30:00,23.91,23.93,23.9,23.91,140500.0,18.0251,18.0402,18.0176,18.0251,140500.0
2011-06-28 15:40:00,23.91,23.95,23.91,23.92,146600.0,18.0251,18.0553,18.0251,18.0326,146600.0
2011-06-28 15:50:00,23.92,23.95,23.9,23.92,264500.0,18.0326,18.0553,18.0176,18.0326,264500.0
2011-06-29 09:30:00,24.16,24.24,24.08,24.2,86400.0,18.2136,18.2739,18.1533,18.2437,86400.0
2011-06-29 09:40:00,24.19,24.21,24.14,24.16,48800.0,18.2362,18.2513,18.1985,18.2136,48800.0
2011-06-29 09:50:00,24.15,24.2,24.1,24.12,59300.0,18.206,18.2437,18.1683,18.1834,59300.0
2011-06-29 10:00:00,24.13,24.14,24.03,24.07,73500.0,18.191,18.1985,18.1156,18.1457,73500.0
2011-06-29 10:10:00,24.07,24.12,24.0,24.11,71500.0,18.1457,18.1834,18.093,18.1759,71500.0
2011-06-29 10:20:00,24.11,24.12,24.09,24.11,24200.0,18.1759,18.1834,18.1608,18.1759,24200.0
2011-06-29 10:30:00,24.11,24.2,24.1,24.16,116300.0,18.1759,18.2437,18.1683,18.2136,116300.0
2011-06-29 10:40:00,24.15,24.17,24.13,24.15,48300.0,18.206,18.2211,18.191,18.206,48300.0
2011-06-29 10:50:00,24.15,24.23,24.13,24.19,53600.0,18.206,18.2663,18.191,18.2362,53600.0
2011-06-29 11:00:00,24.19,24.21,24.17,24.19,48200.0,18.2362,18.2513,18.2211,18.2362,48200.0
2011-06-29 11:10:00,24.18,24.21,24.17,24.18,34600.0,18.2287,18.2513,18.2211,18.2287,34600.0
2011-06-29 11:20:00,24.18,24.2,24.17,24.18,23500.0,18.2287,18.2437,18.2211,18.2287,23500.0
2011-06-29 11:30:00,24.19,24.2,24.15,24.16,58800.0,18.2362,18.2437,18.206,18.2136,58800.0
2011-06-29 11:40:00,24.15,24.18,24.15,24.17,31400.0,18.206,18.2287,18.206,18.2211,31400.0
2011-06-29 11:50:00,24.16,24.18,24.16,24.18,29900.0,18.2136,18.2287,18.2136,18.2287,29900.0
2011-06-29 12:00:00,24.17,24.18,24.14,24.15,37800.0,18.2211,18.2287,18.1985,18.206,37800.0
2011-06-29 12:10:00,24.16,24.19,24.16,24.17,43500.0,18.2136,18.2362,18.2136,18.2211,43500.0
2011-06-29 12:20:00,24.17,24.19,24.16,24.19,32900.0,18.2211,18.2362,18.2136,18.2362,32900.0
2011-06-29 12:30:00,24.18,24.19,24.18,24.19,12500.0,18.2287,18.2362,18.2287,18.2362,12500.0
2011-06-29 12:40:00,24.19,24.2,24.18,24.2,33300.0,18.2362,18.2437,18.2287,18.2437,33300.0
2011-06-29 12:50:00,24.2,24.2,24.19,24.2,18500.0,18.2437,18.2437,18.2362,18.2437,18500.0
2011-06-29 13:00:00,24.19,24.21,24.18,24.2,80400.0,18.2362,18.2513,18.2287,18.2437,80400.0
2011-06-29 13:10:00,24.2,24.23,24.19,24.23,58300.0,18.2437,18.2663,18.2362,18.2663,58300.0
2011-06-29 13:20:00,24.22,24.24,24.2,24.22,51000.0,18.2588,18.2739,18.2437,18.2588,51000.0
2011-06-29 13:30:00,24.21,24.26,24.21,24.24,54200.0,18.2513,18.289,18.2513,18.2739,54200.0
2011-06-29 13:40:00,24.24,24.25,24.2,24.2,30800.0,18.2739,18.2814,18.2437,18.2437,30800.0
2011-06-29 13:50:00,24.21,24.23,24.18,24.23,45100.0,18.2513,18.2663,18.2287,18.2663,45100.0
2011-06-29 14:00:00,24.23,24.24,24.21,24.23,30800.0,18.2663,18.2739,18.2513,18.2663,30800.0
2011-06-29 14:10:00,24.24,24.24,24.2,24.24,46600.0,18.2739,18.2739,18.2437,18.2739,46600.0
2011-06-29 14:20:00,24.24,24.27,24.22,24.25,113800.0,18.2739,18.2965,18.2588,18.2814,113800.0
2011-06-29 14:30:00,24.25,24.26,24.2,24.25,146700.0,18.2814,18.289,18.2437,18.2814,146700.0
2011-06-29 14:40:00,24.25,24.26,24.2,24.22,209100.0,18.2814,18.289,18.2437,18.2588,209100.0
2011-06-29 14:50:00,24.22,24.23,24.21,24.22,40000.0,18.2588,18.2663,18.2513,18.2588,40000.0
2011-06-29 15:00:00,24.23,24.26,24.22,24.26,75500.0,18.2663,18.289,18.2588,18.289,75500.0
2011-06-29 15:10:00,24.26,24.26,24.24,24.26,103900.0,18.289,18.289,18.2739,18.289,103900.0
2011-06-29 15:20:00,24.25,24.29,24.24,24.27,63600.0,18.2814,18.3116,18.2739,18.2965,63600.0
2011-06-29 15:30:00,24.26,24.32,24.24,24.31,120000.0,18.289,18.3342,18.2739,18.3267,120000.0
2011-06-29 15:40:00,24.3,24.33,24.26,24.27,284400.0,18.3191,18.3417,18.289,18.2965,284400.0
2011-06-29 15:50:00,24.28,24.34,24.27,24.29,269500.0,18.304,18.3493,18.2965,18.3116,269500.0
2011-06-30 09:30:00,24.38,24.38,24.28,24.29,38500.0,18.3794,18.3794,18.304,18.3116,38500.0
2011-06-30 09:40:00,24.29,24.39,24.25,24.36,35600.0,18.3116,18.387,18.2814,18.3643,35600.0
2011-06-30 09:50:00,24.36,24.46,24.36,24.41,94100.0,18.3643,18.4397,18.3643,18.402,94100.0
2011-06-30 10:00:00,24.4,24.5,24.4,24.48,102300.0,18.3945,18.4699,18.3945,18.4548,102300.0
2011-06-30 10:10:00,24.47,24.51,24.43,24.45,57800.0,18.4473,18.4774,18.4171,18.4322,57800.0
2011-06-30 10:20:00,24.44,24.5,24.43,24.43,42800.0,18.4247,18.4699,18.4171,18.4171,42800.0
2011-06-30 10:30:00,24.42,24.45,24.4,24.43,39600.0,18.4096,18.4322,18.3945,18.4171,39600.0
2011-06-30 10:40:00,24.43,24.44,24.4,24.44,67100.0,18.4171,18.4247,18.3945,18.4247,67100.0
2011-06-30 10:50:00,24.43,24.46,24.4,24.41,18400.0,18.4171,18.4397,18.3945,18.402,18400.0
2011-06-30 11:00:00,24.4,24.49,24.39,24.49,40900.0,18.3945,18.4624,18.387,18.4624,40900.0
2011-06-30 11:10:00,24.48,24.52,24.46,24.5,41900.0,18.4548,18.485,18.4397,18.4699,41900.0
2011-06-30 11:20:00,24.5,24.51,24.49,24.51,49700.0,18.4699,18.4774,18.4624,18.4774,49700.0
2011-06-30 11:30:00,24.51,24.55,24.5,24.54,25600.0,18.4774,18.5076,18.4699,18.5,25600.0
2011-06-30 11:40:00,24.54,24.55,24.51,24.55,34900.0,18.5,18.5076,18.4774,18.5076,34900.0
2011-06-30 11:50:00,24.55,24.64,24.52,24.63,60400.0,18.5076,18.5754,18.485,18.5679,60400.0
2011-06-30 12:00:00,24.62,24.64,24.6,24.61,25400.0,18.5604,18.5754,18.5453,18.5528,25400.0
2011-06-30 12:10:00,24.62,24.62,24.57,24.58,14700.0,18.5604,18.5604,18.5227,18.5302,14700.0
2011-06-30 12:20:00,24.58,24.6,24.56,24.58,16900.0,18.5302,18.5453,18.5151,18.5302,16900.0
2011-06-30 12:30:00,24.58,24.6,24.54,24.6,104600.0,18.5302,18.5453,18.5,18.5453,104600.0
2011-06-30 12:40:00,24.59,24.6,24.58,24.59,11500.0,18.5377,18.5453,18.5302,18.5377,11500.0
2011-06-30 12:50:00,24.59,24.59,24.56,24.56,18700.0,18.5377,18.5377,18.5151,18.5151,18700.0
2011-06-30 13:00:00,24.57,24.61,24.56,24.59,25700.0,18.5227,18.5528,18.5151,18.5377,25700.0
2011-06-30 13:10:00,24.59,24.6,24.54,24.54,18200.0,18.5377,18.5453,18.5,18.5,18200.0
2011-06-30 13:20:00,24.54,24.54,24.5,24.52,20800.0,18.5,18.5,18.4699,18.485,20800.0
2011-06-30 13:30:00,24.52,24.54,24.5,24.53,29700.0,18.485,18.5,18.4699,18.4925,29700.0
2011-06-30 13:40:00,24.52,24.52,24.5,24.52,39600.0,18.485,18.485,18.4699,18.485,39600.0
2011-06-30 13:50:00,24.51,24.52,24.5,24.51,31600.0,18.4774,18.485,18.4699,18.4774,31600.0
2011-06-30 14:00:00,24.51,24.56,24.51,24.55,59700.0,18.4774,18.5151,18.4774,18.5076,59700.0
2011-06-30 14:10:00,24.55,24.56,24.55,24.55,22000.0,18.5076,18.5151,18.5076,18.5076,22000.0
2011-06-30 14:20:00,24.54,24.55,24.52,24.54,50400.0,18.5,18.5076,18.485,18.5,50400.0
2011-06-30 14:30:00,24.54,24.55,24.51,24.52,33700.0,18.5,18.5076,18.4774,18.485,33700.0
2011-06-30 14:40:00,24.53,24.53,24.52,24.52,19200.0,18.4925,18.4925,18.485,18.485,19200.0
2011-06-30 14:50:00,24.53,24.55,24.5,24.53,58400.0,18.4925,18.5076,18.4699,18.4925,58400.0
2011-06-30 15:00:00,24.53,24.55,24.53,24.55,36400.0,18.4925,18.5076,18.4925,18.5076,36400.0
2011-06-30 15:10:00,24.54,24.55,24.53,24.53,48700.0,18.5,18.5076,18.4925,18.4925,48700.0
2011-06-30 15:20:00,24.53,24.56,24.53,24.55,72500.0,18.4925,18.5151,18.4925,18.5076,72500.0
2011-06-30 15:30:00,24.55,24.58,24.54,24.57,87200.0,18.5076,18.5302,18.5,18.5227,87200.0
2011-06-30 15:40:00,24.57,24.61,24.55,24.59,183800.0,18.5227,18.5528,18.5076,18.5377,183800.0
2011-06-30 15:50:00,24.59,24.61,24.55,24.57,279000.0,18.5377,18.5528,18.5076,18.5227,279000.0
2011-07-01 09:30:00,24.5,24.51,24.4,24.4,40200.0,18.4699,18.4774,18.3945,18.3945,40200.0
2011-07-01 09:40:00,24.39,24.42,24.36,24.4,61800.0,18.387,18.4096,18.3643,18.3945,61800.0
2011-07-01 09:50:00,24.4,24.41,24.39,24.4,42800.0,18.3945,18.402,18.387,18.3945,42800.0
2011-07-01 10:00:00,24.41,24.5,24.41,24.43,88300.0,18.402,18.4699,18.402,18.4171,88300.0
2011-07-01 10:10:00,24.42,24.48,24.42,24.45,76600.0,18.4096,18.4548,18.4096,18.4322,76600.0
2011-07-01 10:20:00,24.45,24.51,24.45,24.48,97000.0,18.4322,18.4774,18.4322,18.4548,97000.0
2011-07-01 10:30:00,24.49,24.67,24.47,24.66,55900.0,18.4624,18.598,18.4473,18.5905,55900.0
2011-07-01 10:40:00,24.66,24.66,24.56,24.58,36000.0,18.5905,18.5905,18.5151,18.5302,36000.0
2011-07-01 10:50:00,24.59,24.6,24.55,24.58,30100.0,18.5377,18.5453,18.5076,18.5302,30100.0
2011-07-01 11:00:00,24.58,24.59,24.56,24.57,21100.0,18.5302,18.5377,18.5151,18.5227,21100.0
2011-07-01 11:10:00,24.58,24.62,24.56,24.6,89900.0,18.5302,18.5604,18.5151,18.5453,89900.0
2011-07-01 11:20:00,24.61,24.67,24.59,24.66,63700.0,18.5528,18.598,18.5377,18.5905,63700.0
2011-07-01 11:30:00,24.65,24.65,24.61,24.63,22600.0,18.583,18.583,18.5528,18.5679,22600.0
2011-07-01 11:40:00,24.62,24.68,24.62,24.65,27100.0,18.5604,18.6056,18.5604,18.583,27100.0
2011-07-01 11:50:00,24.65,24.7,24.65,24.68,23700.0,18.583,18.6207,18.583,18.6056,23700.0
2011-07-01 12:00:00,24.68,24.69,24.65,24.66,12300.0,18.6056,18.6131,18.583,18.5905,12300.0
2011-07-01 12:10:00,24.66,24.68,24.65,24.66,18200.0,18.5905,18.6056,18.583,18.5905,18200.0
2011-07-01 12:20:00,24.66,24.77,24.66,24.77,62100.0,18.5905,18.6734,18.5905,18.6734,62100.0
2011-07-01 12:30:00,24.77,24.77,24.72,24.73,39100.0,18.6734,18.6734,18.6357,18.6433,39100.0
2011-07-01 12:40:00,24.73,24.76,24.72,24.76,34700.0,18.6433,18.6659,18.6357,18.6659,34700.0
2011-07-01 12:50:00,24.75,24.81,24.75,24.78,49000.0,18.6584,18.7036,18.6584,18.681,49000.0
2011-07-01 13:00:00,24.78,24.79,24.73,24.78,35500.0,18.681,18.6885,18.6433,18.681,35500.0
2011-07-01 13:10:00,24.77,24.78,24.75,24.75,17000.0,18.6734,18.681,18.6584,18.6584,17000.0
2011-07-01 13:20:00,24.74,24.75,24.74,24.74,14500.0,18.6508,18.6584,18.6508,18.6508,14500.0
2011-07-01 13:30:00,24.74,24.79,24.74,24.79,43700.0,18.6508,18.6885,18.6508,18.6885,43700.0
2011-07-01 13:40:00,24.78,24.82,24.77,24.82,43200.0,18.681,18.7111,18.6734,18.7111,43200.0
2011-07-01 13:50:00,24.81,24.83,24.8,24.83,57500.0,18.7036,18.7187,18.6961,18.7187,57500.0
2011-07-01 14:00:00,24.83,24.88,24.82,24.87,36100.0,18.7187,18.7564,18.7111,18.7488,36100.0
2011-07-01 14:10:00,24.87,24.88,24.84,24.84,35700.0,18.7488,18.7564,18.7262,18.7262,35700.0
2011-07-01 14:20:00,24.84,24.85,24.84,24.84,11600.0,18.7262,18.7337,18.7262,18.7262,11600.0
2011-07-01 14:30:00,24.84,24.87,24.84,24.86,41000.0,18.7262,18.7488,18.7262,18.7413,41000.0
2011-07-01 14:40:00,24.85,24.86,24.84,24.84,36100.0,18.7337,18.7413,18.7262,18.7262,36100.0
2011-07-01 14:50:00,24.84,24.89,24.84,24.88,41700.0,18.7262,18.7639,18.7262,18.7564,41700.0
2011-07-01 15:00:00,24.88,24.89,24.84,24.84,34400.0,18.7564,18.7639,18.7262,18.7262,34400.0
2011-07-01 15:10:00,24.84,24.84,24.79,24.79,40200.0,18.7262,18.7262,18.6885,18.6885,40200.0
2011-07-01 15:20:00,24.79,24.79,24.76,24.77,37000.0,18.6885,18.6885,18.6659,18.6734,37000.0
2011-07-01 15:30:00,24.77,24.8,24.76,24.77,81700.0,18.6734,18.6961,18.6659,18.6734,81700.0
2011-07-01 15:40:00,24.76,24.82,24.76,24.8,126300.0,18.6659,18.7111,18.6659,18.6961,126300.0
2011-07-01 15:50:00,24.81,24.83,24.78,24.8,138500.0,18.7036,18.7187,18.681,18.6961,138500.0
2011-07-05 09:30:00,24.81,24.81,24.59,24.6,38800.0,18.7036,18.7036,18.5377,18.5453,38800.0
2011-07-05 09:40:00,24.59,24.79,24.59,24.73,31300.0,18.5377,18.6885,18.5377,18.6433,31300.0
2011-07-05 09:50:00,24.73,24.75,24.62,24.68,21500.0,18.6433,18.6584,18.5604,18.6056,21500.0
2011-07-05 10:00:00,24.68,24.74,24.66,24.7,42300.0,18.6056,18.6508,18.5905,18.6207,42300.0
2011-07-05 10:10:00,24.7,24.72,24.66,24.7,99400.0,18.6207,18.6357,18.5905,18.6207,99400.0
2011-07-05 10:20:00,24.7,24.7,24.58,24.59,69400.0,18.6207,18.6207,18.5302,18.5377,69400.0
2011-07-05 10:30:00,24.59,24.62,24.55,24.56,33200.0,18.5377,18.5604,18.5076,18.5151,33200.0
2011-07-05 10:40:00,24.56,24.58,24.51,24.51,27900.0,18.5151,18.5302,18.4774,18.4774,27900.0
2011-07-05 10:50:00,24.51,24.54,24.5,24.52,47500.0,18.4774,18.5,18.4699,18.485,47500.0
2011-07-05 11:00:00,24.51,24.52,24.46,24.46,44300.0,18.4774,18.485,18.4397,18.4397,44300.0
2011-07-05 11:10:00,24.46,24.53,24.44,24.51,49100.0,18.4397,18.4925,18.4247,18.4774,49100.0
2011-07-05 11:20:00,24.49,24.5,24.42,24.43,49700.0,18.4624,18.4699,18.4096,18.4171,49700.0
2011-07-05 11:30:00,24.43,24.49,24.41,24.45,39900.0,18.4171,18.4624,18.402,18.4322,39900.0
2011-07-05 11:40:00,24.44,24.46,24.4,24.44,34700.0,18.4247,18.4397,18.3945,18.4247,34700.0
2011-07-05 11:50:00,24.44,24.44,24.39,24.42,26800.0,18.4247,18.4247,18.387,18.4096,26800.0
2011-07-05 12:00:00,24.42,24.42,24.38,24.39,17100.0,18.4096,18.4096,18.3794,18.387,17100.0
2011-07-05 12:10:00,24.39,24.4,24.35,24.35,26100.0,18.387,18.3945,18.3568,18.3568,26100.0
2011-07-05 12:20:00,24.35,24.38,24.34,24.38,21400.0,18.3568,18.3794,18.3493,18.3794,21400.0
2011-07-05 12:30:00,24.38,24.43,24.38,24.4,25900.0,18.3794,18.4171,18.3794,18.3945,25900.0
2011-07-05 12:40:00,24.41,24.43,24.4,24.41,20500.0,18.402,18.4171,18.3945,18.402,20500.0
2011-07-05 12:50:00,24.4,24.41,24.37,24.38,18400.0,18.3945,18.402,18.3719,18.3794,18400.0
2011-07-05 13:00:00,24.39,24.39,24.35,24.35,38300.0,18.387,18.387,18.3568,18.3568,38300.0
2011-07-05 13:10:00,24.36,24.36,24.34,24.35,13600.0,18.3643,18.3643,18.3493,18.3568,13600.0
2011-07-05 13:20:00,24.35,24.36,24.33,24.33,17300.0,18.3568,18.3643,18.3417,18.3417,17300.0
2011-07-05 13:30:00,24.33,24.36,24.33,24.36,18100.0,18.3417,18.3643,18.3417,18.3643,18100.0
2011-07-05 13:40:00,24.37,24.47,24.37,24.47,27000.0,18.3719,18.4473,18.3719,18.4473,27000.0
2011-07-05 13:50:00,24.47,24.49,24.45,24.45,39700.0,18.4473,18.4624,18.4322,18.4322,39700.0
2011-07-05 14:00:00,24.46,24.47,24.39,24.41,184000.0,18.4397,18.4473,18.387,18.402,184000.0
2011-07-05 14:10:00,24.41,24.47,24.39,24.39,43000.0,18.402,18.4473,18.387,18.387,43000.0
2011-07-05 14:20:00,24.4,24.41,24.35,24.37,40700.0,18.3945,18.402,18.3568,18.3719,40700.0
2011-07-05 14:30:00,24.37,24.42,24.35,24.42,54000.0,18.3719,18.4096,18.3568,18.4096,54000.0
2011-07-05 14:40:00,24.42,24.43,24.38,24.41,26600.0,18.4096,18.4171,18.3794,18.402,26600.0
2011-07-05 14:50:00,24.4,24.45,24.4,24.45,19900.0,18.3945,18.4322,18.3945,18.4322,19900.0
2011-07-05 15:00:00,24.44,24.45,24.39,24.42,147800.0,18.4247,18.4322,18.387,18.4096,147800.0
2011-07-05 15:10:00,24.41,24.43,24.38,24.41,165500.0,18.402,18.4171,18.3794,18.402,165500.0
2011-07-05 15:20:00,24.41,24.44,24.36,24.36,154600.0,18.402,18.4247,18.3643,18.3643,154600.0
2011-07-05 15:30:00,24.36,24.37,24.28,24.28,100500.0,18.3643,18.3719,18.304,18.304,100500.0
2011-07-05 15:40:00,24.28,24.3,24.23,24.24,220100.0,18.304,18.3191,18.2663,18.2739,220100.0
2011-07-05 15:50:00,24.24,24.25,24.22,24.23,354400.0,18.2739,18.2814,18.2588,18.2663,354400.0
2011-07-06 09:30:00,24.15,24.17,23.98,23.99,78500.0,18.206,18.2211,18.0779,18.0854,78500.0
2011-07-06 09:40:00,23.99,24.06,23.99,24.05,36700.0,18.0854,18.1382,18.0854,18.1306,36700.0
2011-07-06 09:50:00,24.05,24.05,24.03,24.05,21500.0,18.1306,18.1306,18.1156,18.1306,21500.0
2011-07-06 10:00:00,24.04,24.11,24.02,24.05,88800.0,18.1231,18.1759,18.108,18.1306,88800.0
2011-07-06 10:10:00,24.05,24.06,24.0,24.0,23500.0,18.1306,18.1382,18.093,18.093,23500.0
2011-07-06 10:20:00,24.01,24.08,24.0,24.07,42700.0,18.1005,18.1533,18.093,18.1457,42700.0
2011-07-06 10:30:00,24.07,24.08,24.05,24.06,46500.0,18.1457,18.1533,18.1306,18.1382,46500.0
2011-07-06 10:40:00,24.06,24.1,24.03,24.09,51700.0,18.1382,18.1683,18.1156,18.1608,51700.0
2011-07-06 10:50:00,24.08,24.15,24.08,24.11,49800.0,18.1533,18.206,18.1533,18.1759,49800.0
2011-07-06 11:00:00,24.11,24.14,24.09,24.11,105200.0,18.1759,18.1985,18.1608,18.1759,105200.0
2011-07-06 11:10:00,24.12,24.12,24.09,24.09,29600.0,18.1834,18.1834,18.1608,18.1608,29600.0
2011-07-06 11:20:00,24.1,24.11,24.09,24.1,14000.0,18.1683,18.1759,18.1608,18.1683,14000.0
2011-07-06 11:30:00,24.09,24.15,24.08,24.13,83600.0,18.1608,18.206,18.1533,18.191,83600.0
2011-07-06 11:40:00,24.13,24.15,24.1,24.1,40700.0,18.191,18.206,18.1683,18.1683,40700.0
2011-07-06 11:50:00,24.1,24.11,24.07,24.08,19800.0,18.1683,18.1759,18.1457,18.1533,19800.0
2011-07-06 12:00:00,24.08,24.09,24.06,24.06,11400.0,18.1533,18.1608,18.1382,18.1382,11400.0
2011-07-06 12:10:00,24.06,24.06,24.05,24.05,5100.0,18.1382,18.1382,18.1306,18.1306,5100.0
2011-07-06 12:20:00,24.05,24.09,24.05,24.09,25700.0,18.1306,18.1608,18.1306,18.1608,25700.0
2011-07-06 12:30:00,24.09,24.1,24.08,24.1,24500.0,18.1608,18.1683,18.1533,18.1683,24500.0
2011-07-06 12:40:00,24.1,24.1,24.08,24.08,10000.0,18.1683,18.1683,18.1533,18.1533,10000.0
2011-07-06 12:50:00,24.09,24.11,24.08,24.09,33300.0,18.1608,18.1759,18.1533,18.1608,33300.0
2011-07-06 13:00:00,24.09,24.09,24.02,24.02,29100.0,18.1608,18.1608,18.108,18.108,29100.0
2011-07-06 13:10:00,24.03,24.04,24.0,24.0,81500.0,18.1156,18.1231,18.093,18.093,81500.0
2011-07-06 13:20:00,24.01,24.01,23.96,23.96,34200.0,18.1005,18.1005,18.0628,18.0628,34200.0
2011-07-06 13:30:00,23.97,23.98,23.95,23.96,42200.0,18.0703,18.0779,18.0553,18.0628,42200.0
2011-07-06 13:40:00,23.95,23.97,23.95,23.96,22600.0,18.0553,18.0703,18.0553,18.0628,22600.0
2011-07-06 13:50:00,23.96,23.98,23.93,23.96,113400.0,18.0628,18.0779,18.0402,18.0628,113400.0
2011-07-06 14:00:00,23.96,23.99,23.96,23.98,23400.0,18.0628,18.0854,18.0628,18.0779,23400.0
2011-07-06 14:10:00,23.98,24.0,23.97,23.97,33500.0,18.0779,18.093,18.0703,18.0703,33500.0
2011-07-06 14:20:00,23.97,23.98,23.94,23.97,35700.0,18.0703,18.0779,18.0477,18.0703,35700.0
2011-07-06 14:30:00,23.97,23.98,23.95,23.97,29500.0,18.0703,18.0779,18.0553,18.0703,29500.0
2011-07-06 14:40:00,23.98,23.98,23.96,23.96,25800.0,18.0779,18.0779,18.0628,18.0628,25800.0
2011-07-06 14:50:00,23.96,23.98,23.94,23.94,30500.0,18.0628,18.0779,18.0477,18.0477,30500.0
2011-07-06 15:00:00,23.95,23.99,23.94,23.99,45000.0,18.0553,18.0854,18.0477,18.0854,45000.0
2011-07-06 15:10:00,23.98,23.99,23.96,23.98,41400.0,18.0779,18.0854,18.0628,18.0779,41400.0
2011-07-06 15:20:00,23.97,24.01,23.97,24.0,85100.0,18.0703,18.1005,18.0703,18.093,85100.0
2011-07-06 15:30:00,24.0,24.0,23.97,23.98,99200.0,18.093,18.093,18.0703,18.0779,99200.0
2011-07-06 15:40:00,23.98,23.98,23.93,23.94,173000.0,18.0779,18.0779,18.0402,18.0477,173000.0
2011-07-06 15:50:00,23.94,24.0,23.94,24.0,115900.0,18.0477,18.093,18.0477,18.093,115900.0
2011-07-07 09:30:00,24.23,24.27,24.01,24.03,61800.0,18.2663,18.2965,18.1005,18.1156,61800.0
2011-07-07 09:40:00,24.02,24.1,23.99,24.05,88600.0,18.108,18.1683,18.0854,18.1306,88600.0
2011-07-07 09:50:00,24.05,24.05,23.98,24.02,29100.0,18.1306,18.1306,18.0779,18.108,29100.0
2011-07-07 10:00:00,24.03,24.13,24.03,24.11,34600.0,18.1156,18.191,18.1156,18.1759,34600.0
2011-07-07 10:10:00,24.11,24.18,24.06,24.17,68600.0,18.1759,18.2287,18.1382,18.2211,68600.0
2011-07-07 10:20:00,24.17,24.18,24.11,24.18,37000.0,18.2211,18.2287,18.1759,18.2287,37000.0
2011-07-07 10:30:00,24.18,24.22,24.14,24.15,71800.0,18.2287,18.2588,18.1985,18.206,71800.0
2011-07-07 10:40:00,24.15,24.2,24.13,24.17,48900.0,18.206,18.2437,18.191,18.2211,48900.0
2011-07-07 10:50:00,24.17,24.2,24.15,24.17,65200.0,18.2211,18.2437,18.206,18.2211,65200.0
2011-07-07 11:00:00,24.16,24.18,24.15,24.15,76800.0,18.2136,18.2287,18.206,18.206,76800.0
2011-07-07 11:10:00,24.15,24.18,24.15,24.18,23300.0,18.206,18.2287,18.206,18.2287,23300.0
2011-07-07 11:20:00,24.17,24.2,24.17,24.2,19400.0,18.2211,18.2437,18.2211,18.2437,19400.0
2011-07-07 11:30:00,24.19,24.2,24.13,24.16,30900.0,18.2362,18.2437,18.191,18.2136,30900.0
2011-07-07 11:40:00,24.16,24.16,24.12,24.13,17600.0,18.2136,18.2136,18.1834,18.191,17600.0
2011-07-07 11:50:00,24.13,24.15,24.04,24.04,106100.0,18.191,18.206,18.1231,18.1231,106100.0
2011-07-07 12:00:00,24.04,24.05,23.98,24.0,138200.0,18.1231,18.1306,18.0779,18.093,138200.0
2011-07-07 12:10:00,24.0,24.0,23.96,23.98,86700.0,18.093,18.093,18.0628,18.0779,86700.0
2011-07-07 12:20:00,23.98,24.0,23.96,23.97,44000.0,18.0779,18.093,18.0628,18.0703,44000.0
2011-07-07 12:30:00,23.97,23.97,23.93,23.96,39000.0,18.0703,18.0703,18.0402,18.0628,39000.0
2011-07-07 12:40:00,23.95,23.98,23.95,23.96,36100.0,18.0553,18.0779,18.0553,18.0628,36100.0
2011-07-07 12:50:00,23.97,23.99,23.93,23.93,41600.0,18.0703,18.0854,18.0402,18.0402,41600.0
2011-07-07 13:00:00,23.93,23.94,23.87,23.9,48400.0,18.0402,18.0477,17.995,18.0176,48400.0
2011-07-07 13:10:00,23.9,23.96,23.9,23.96,27100.0,18.0176,18.0628,18.0176,18.0628,27100.0
2011-07-07 13:20:00,23.95,23.97,23.94,23.96,52500.0,18.0553,18.0703,18.0477,18.0628,52500.0
2011-07-07 13:30:00,23.96,23.98,23.95,23.96,46000.0,18.0628,18.0779,18.0553,18.0628,46000.0
2011-07-07 13:40:00,23.96,24.0,23.96,23.97,48100.0,18.0628,18.093,18.0628,18.0703,48100.0
2011-07-07 13:50:00,23.96,23.97,23.94,23.95,40200.0,18.0628,18.0703,18.0477,18.0553,40200.0
2011-07-07 14:00:00,23.94,23.96,23.94,23.94,49900.0,18.0477,18.0628,18.0477,18.0477,49900.0
2011-07-07 14:10:00,23.94,23.95,23.93,23.95,49100.0,18.0477,18.0553,18.0402,18.0553,49100.0
2011-07-07 14:20:00,23.95,24.0,23.94,23.98,60200.0,18.0553,18.093,18.0477,18.0779,60200.0
2011-07-07 14:30:00,23.98,24.0,23.97,24.0,58700.0,18.0779,18.093,18.0703,18.093,58700.0
2011-07-07 14:40:00,23.99,24.05,23.99,24.05,65300.0,18.0854,18.1306,18.0854,18.1306,65300.0
2011-07-07 14:50:00,24.03,24.09,24.03,24.08,107400.0,18.1156,18.1608,18.1156,18.1533,107400.0
2011-07-07 15:00:00,24.08,24.12,24.08,24.11,61400.0,18.1533,18.1834,18.1533,18.1759,61400.0
2011-07-07 15:10:00,24.1,24.17,24.1,24.17,88100.0,18.1683,18.2211,18.1683,18.2211,88100.0
2011-07-07 15:20:00,24.17,24.17,24.14,24.16,171200.0,18.2211,18.2211,18.1985,18.2136,171200.0
2011-07-07 15:30:00,24.15,24.2,24.15,24.2,383300.0,18.206,18.2437,18.206,18.2437,383300.0
2011-07-07 15:40:00,24.2,24.25,24.18,24.21,447100.0,18.2437,18.2814,18.2287,18.2513,447100.0
2011-07-07 15:50:00,24.21,24.24,24.2,24.22,363700.0,18.2513,18.2739,18.2437,18.2588,363700.0
2011-07-08 09:30:00,24.01,24.08,23.94,23.95,128200.0,18.1005,18.1533,18.0477,18.0553,128200.0
2011-07-08 09:40:00,23.95,24.0,23.92,23.97,138400.0,18.0553,18.093,18.0326,18.0703,138400.0
2011-07-08 09:50:00,23.98,24.07,23.96,24.05,80800.0,18.0779,18.1457,18.0628,18.1306,80800.0
2011-07-08 10:00:00,24.05,24.06,23.97,23.98,52800.0,18.1306,18.1382,18.0703,18.0779,52800.0
2011-07-08 10:10:00,23.96,24.02,23.94,23.95,46000.0,18.0628,18.108,18.0477,18.0553,46000.0
2011-07-08 10:20:00,23.95,23.98,23.9,23.97,23800.0,18.0553,18.0779,18.0176,18.0703,23800.0
2011-07-08 10:30:00,23.96,23.97,23.89,23.92,18300.0,18.0628,18.0703,18.01,18.0326,18300.0
2011-07-08 10:40:00,23.91,23.93,23.86,23.91,61900.0,18.0251,18.0402,17.9874,18.0251,61900.0
2011-07-08 10:50:00,23.9,23.91,23.87,23.9,28500.0,18.0176,18.0251,17.995,18.0176,28500.0
2011-07-08 11:00:00,23.9,23.93,23.89,23.91,26900.0,18.0176,18.0402,18.01,18.0251,26900.0
2011-07-08 11:10:00,23.9,23.92,23.87,23.91,43900.0,18.0176,18.0326,17.995,18.0251,43900.0
2011-07-08 11:20:00,23.91,23.91,23.9,23.9,8700.0,18.0251,18.0251,18.0176,18.0176,8700.0
2011-07-08 11:30:00,23.9,23.93,23.86,23.9,31700.0,18.0176,18.0402,17.9874,18.0176,31700.0
2011-07-08 11:40:00,23.9,23.94,23.88,23.93,33300.0,18.0176,18.0477,18.0025,18.0402,33300.0
2011-07-08 11:50:00,23.93,23.96,23.93,23.96,68600.0,18.0402,18.0628,18.0402,18.0628,68600.0
2011-07-08 12:00:00,23.96,23.98,23.95,23.97,18600.0,18.0628,18.0779,18.0553,18.0703,18600.0
2011-07-08 12:10:00,23.97,23.98,23.96,23.97,30800.0,18.0703,18.0779,18.0628,18.0703,30800.0
2011-07-08 12:20:00,23.96,23.97,23.93,23.93,26900.0,18.0628,18.0703,18.0402,18.0402,26900.0
2011-07-08 12:30:00,23.93,23.97,23.93,23.97,20900.0,18.0402,18.0703,18.0402,18.0703,20900.0
2011-07-08 12:40:00,23.96,24.02,23.96,24.01,30400.0,18.0628,18.108,18.0628,18.1005,30400.0
2011-07-08 12:50:00,24.01,24.01,23.97,24.01,20300.0,18.1005,18.1005,18.0703,18.1005,20300.0
2011-07-08 13:00:00,24.0,24.07,24.0,24.05,49800.0,18.093,18.1457,18.093,18.1306,49800.0
2011-07-08 13:10:00,24.05,24.07,24.01,24.01,88800.0,18.1306,18.1457,18.1005,18.1005,88800.0
2011-07-08 13:20:00,24.01,24.11,24.01,24.1,103000.0,18.1005,18.1759,18.1005,18.1683,103000.0
2011-07-08 13:30:00,24.1,24.11,24.08,24.09,58500.0,18.1683,18.1759,18.1533,18.1608,58500.0
2011-07-08 13:40:00,24.1,24.13,24.08,24.09,58600.0,18.1683,18.191,18.1533,18.1608,58600.0
2011-07-08 13:50:00,24.09,24.1,24.04,24.09,113100.0,18.1608,18.1683,18.1231,18.1608,113100.0
2011-07-08 14:00:00,24.09,24.1,24.08,24.09,72600.0,18.1608,18.1683,18.1533,18.1608,72600.0
2011-07-08 14:10:00,24.09,24.1,23.97,24.03,146400.0,18.1608,18.1683,18.0703,18.1156,146400.0
2011-07-08 14:20:00,24.04,24.07,24.01,24.03,60400.0,18.1231,18.1457,18.1005,18.1156,60400.0
2011-07-08 14:30:00,24.02,24.11,24.02,24.1,118100.0,18.108,18.1759,18.108,18.1683,118100.0
2011-07-08 14:40:00,24.1,24.1,24.07,24.1,75000.0,18.1683,18.1683,18.1457,18.1683,75000.0
2011-07-08 14:50:00,24.09,24.17,24.09,24.16,117800.0,18.1608,18.2211,18.1608,18.2136,117800.0
2011-07-08 15:00:00,24.16,24.18,24.14,24.15,96000.0,18.2136,18.2287,18.1985,18.206,96000.0
2011-07-08 15:10:00,24.15,24.23,24.15,24.21,143700.0,18.206,18.2663,18.206,18.2513,143700.0
2011-07-08 15:20:00,24.22,24.22,24.21,24.22,30600.0,18.2588,18.2588,18.2513,18.2588,30600.0
2011-07-08 15:30:00,24.21,24.21,24.19,24.2,122800.0,18.2513,18.2513,18.2362,18.2437,122800.0
2011-07-08 15:40:00,24.2,24.21,24.18,24.19,132500.0,18.2437,18.2513,18.2287,18.2362,132500.0
2011-07-08 15:50:00,24.19,24.22,24.18,24.21,197400.0,18.2362,18.2588,18.2287,18.2513,197400.0
2011-07-11 09:30:00,23.9,23.93,23.75,23.86,64900.0,18.0176,18.0402,17.9045,17.9874,64900.0
2011-07-11 09:40:00,23.86,23.87,23.71,23.71,41400.0,17.9874,17.995,17.8743,17.8743,41400.0
2011-07-11 09:50:00,23.7,23.72,23.63,23.7,118000.0,17.8668,17.8819,17.814,17.8668,118000.0
2011-07-11 10:00:00,23.71,23.72,23.63,23.63,56600.0,17.8743,17.8819,17.814,17.814,56600.0
2011-07-11 10:10:00,23.64,23.66,23.61,23.62,49800.0,17.8216,17.8366,17.7989,17.8065,49800.0
2011-07-11 10:20:00,23.62,23.65,23.6,23.61,35300.0,17.8065,17.8291,17.7914,17.7989,35300.0
2011-07-11 10:30:00,23.6,23.61,23.55,23.56,63300.0,17.7914,17.7989,17.7537,17.7612,63300.0
2011-07-11 10:40:00,23.56,23.64,23.56,23.61,63700.0,17.7612,17.8216,17.7612,17.7989,63700.0
2011-07-11 10:50:00,23.6,23.63,23.52,23.55,36100.0,17.7914,17.814,17.7311,17.7537,36100.0
2011-07-11 11:00:00,23.56,23.56,23.51,23.53,78200.0,17.7612,17.7612,17.7236,17.7386,78200.0
2011-07-11 11:10:00,23.53,23.56,23.52,23.54,43300.0,17.7386,17.7612,17.7311,17.7462,43300.0
2011-07-11 11:20:00,23.54,23.6,23.53,23.58,88100.0,17.7462,17.7914,17.7386,17.7763,88100.0
2011-07-11 11:30:00,23.58,23.61,23.56,23.57,43100.0,17.7763,17.7989,17.7612,17.7688,43100.0
2011-07-11 11:40:00,23.57,23.58,23.54,23.55,30400.0,17.7688,17.7763,17.7462,17.7537,30400.0
2011-07-11 11:50:00,23.55,23.59,23.54,23.54,35500.0,17.7537,17.7839,17.7462,17.7462,35500.0
2011-07-11 12:00:00,23.54,23.55,23.52,23.52,56800.0,17.7462,17.7537,17.7311,17.7311,56800.0
2011-07-11 12:10:00,23.52,23.55,23.5,23.54,39300.0,17.7311,17.7537,17.716,17.7462,39300.0
2011-07-11 12:20:00,23.55,23.56,23.53,23.56,21100.0,17.7537,17.7612,17.7386,17.7612,21100.0
2011-07-11 12:30:00,23.56,23.57,23.56,23.56,19900.0,17.7612,17.7688,17.7612,17.7612,19900.0
2011-07-11 12:40:00,23.57,23.58,23.5,23.5,25200.0,17.7688,17.7763,17.716,17.716,25200.0
2011-07-11 12:50:00,23.5,23.52,23.5,23.5,10000.0,17.716,17.7311,17.716,17.716,10000.0
2011-07-11 13:00:00,23.51,23.51,23.46,23.47,49900.0,17.7236,17.7236,17.6859,17.6934,49900.0
2011-07-11 13:10:00,23.46,23.47,23.37,23.37,93700.0,17.6859,17.6934,17.618,17.618,93700.0
2011-07-11 13:20:00,23.38,23.41,23.37,23.41,21000.0,17.6256,17.6482,17.618,17.6482,21000.0
2011-07-11 13:30:00,23.4,23.44,23.4,23.43,26800.0,17.6406,17.6708,17.6406,17.6632,26800.0
2011-07-11 13:40:00,23.42,23.42,23.37,23.39,24400.0,17.6557,17.6557,17.618,17.6331,24400.0
2011-07-11 13:50:00,23.39,23.4,23.37,23.39,29100.0,17.6331,17.6406,17.618,17.6331,29100.0
2011-07-11 14:00:00,23.4,23.41,23.37,23.37,24100.0,17.6406,17.6482,17.618,17.618,24100.0
2011-07-11 14:10:00,23.38,23.41,23.35,23.36,26800.0,17.6256,17.6482,17.6029,17.6105,26800.0
2011-07-11 14:20:00,23.36,23.37,23.33,23.36,32800.0,17.6105,17.618,17.5879,17.6105,32800.0
2011-07-11 14:30:00,23.36,23.39,23.31,23.39,59100.0,17.6105,17.6331,17.5728,17.6331,59100.0
2011-07-11 14:40:00,23.39,23.45,23.39,23.44,73500.0,17.6331,17.6783,17.6331,17.6708,73500.0
2011-07-11 14:50:00,23.43,23.46,23.42,23.46,51500.0,17.6632,17.6859,17.6557,17.6859,51500.0
2011-07-11 15:00:00,23.47,23.47,23.42,23.42,54700.0,17.6934,17.6934,17.6557,17.6557,54700.0
2011-07-11 15:10:00,23.42,23.43,23.4,23.4,33900.0,17.6557,17.6632,17.6406,17.6406,33900.0
2011-07-11 15:20:00,23.4,23.43,23.4,23.41,102900.0,17.6406,17.6632,17.6406,17.6482,102900.0
2011-07-11 15:30:00,23.42,23.43,23.4,23.43,93600.0,17.6557,17.6632,17.6406,17.6632,93600.0
2011-07-11 15:40:00,23.43,23.46,23.39,23.4,200000.0,17.6632,17.6859,17.6331,17.6406,200000.0
2011-07-11 15:50:00,23.4,23.4,23.37,23.39,269300.0,17.6406,17.6406,17.618,17.6331,269300.0
2011-07-12 09:30:00,23.38,23.41,23.26,23.41,63800.0,17.6256,17.6482,17.5351,17.6482,63800.0
2011-07-12 09:40:00,23.39,23.51,23.35,23.4,135900.0,17.6331,17.7236,17.6029,17.6406,135900.0
2011-07-12 09:50:00,23.4,23.59,23.39,23.59,63600.0,17.6406,17.7839,17.6331,17.7839,63600.0
2011-07-12 10:00:00,23.58,23.61,23.46,23.49,120400.0,17.7763,17.7989,17.6859,17.7085,120400.0
2011-07-12 10:10:00,23.49,23.57,23.45,23.55,48500.0,17.7085,17.7688,17.6783,17.7537,48500.0
2011-07-12 10:20:00,23.54,23.57,23.5,23.56,40000.0,17.7462,17.7688,17.716,17.7612,40000.0
2011-07-12 10:30:00,23.57,23.58,23.48,23.49,62000.0,17.7688,17.7763,17.7009,17.7085,62000.0
2011-07-12 10:40:00,23.49,23.6,23.49,23.58,50700.0,17.7085,17.7914,17.7085,17.7763,50700.0
2011-07-12 10:50:00,23.58,23.61,23.51,23.59,109400.0,17.7763,17.7989,17.7236,17.7839,109400.0
2011-07-12 11:00:00,23.58,23.6,23.54,23.55,53000.0,17.7763,17.7914,17.7462,17.7537,53000.0
2011-07-12 11:10:00,23.55,23.59,23.55,23.56,30700.0,17.7537,17.7839,17.7537,17.7612,30700.0
2011-07-12 11:20:00,23.57,23.62,23.54,23.55,71500.0,17.7688,17.8065,17.7462,17.7537,71500.0
2011-07-12 11:30:00,23.55,23.55,23.51,23.51,39200.0,17.7537,17.7537,17.7236,17.7236,39200.0
2011-07-12 11:40:00,23.52,23.59,23.52,23.59,21400.0,17.7311,17.7839,17.7311,17.7839,21400.0
2011-07-12 11:50:00,23.59,23.61,23.57,23.57,16100.0,17.7839,17.7989,17.7688,17.7688,16100.0
2011-07-12 12:00:00,23.57,23.73,23.57,23.72,92800.0,17.7688,17.8894,17.7688,17.8819,92800.0
2011-07-12 12:10:00,23.73,23.73,23.72,23.72,30000.0,17.8894,17.8894,17.8819,17.8819,30000.0
2011-07-12 12:20:00,23.72,23.74,23.72,23.74,16700.0,17.8819,17.8969,17.8819,17.8969,16700.0
2011-07-12 12:30:00,23.74,23.74,23.73,23.73,18300.0,17.8969,17.8969,17.8894,17.8894,18300.0
2011-07-12 12:40:00,23.73,23.75,23.72,23.72,25000.0,17.8894,17.9045,17.8819,17.8819,25000.0
2011-07-12 12:50:00,23.72,23.78,23.72,23.77,65200.0,17.8819,17.9271,17.8819,17.9196,65200.0
2011-07-12 13:00:00,23.76,23.78,23.75,23.77,16300.0,17.912,17.9271,17.9045,17.9196,16300.0
2011-07-12 13:10:00,23.77,23.81,23.73,23.75,46100.0,17.9196,17.9497,17.8894,17.9045,46100.0
2011-07-12 13:20:00,23.75,23.79,23.74,23.74,22100.0,17.9045,17.9346,17.8969,17.8969,22100.0
2011-07-12 13:30:00,23.74,23.76,23.72,23.75,27100.0,17.8969,17.912,17.8819,17.9045,27100.0
2011-07-12 13:40:00,23.76,23.79,23.73,23.75,26800.0,17.912,17.9346,17.8894,17.9045,26800.0
2011-07-12 13:50:00,23.75,23.79,23.75,23.76,34000.0,17.9045,17.9346,17.9045,17.912,34000.0
2011-07-12 14:00:00,23.76,23.8,23.75,23.78,85300.0,17.912,17.9422,17.9045,17.9271,85300.0
2011-07-12 14:10:00,23.79,23.9,23.79,23.87,127500.0,17.9346,18.0176,17.9346,17.995,127500.0
2011-07-12 14:20:00,23.88,23.91,23.86,23.87,38300.0,18.0025,18.0251,17.9874,17.995,38300.0
2011-07-12 14:30:00,23.88,23.88,23.85,23.86,88100.0,18.0025,18.0025,17.9799,17.9874,88100.0
2011-07-12 14:40:00,23.85,23.9,23.82,23.83,332700.0,17.9799,18.0176,17.9573,17.9648,332700.0
2011-07-12 14:50:00,23.82,23.86,23.81,23.83,44800.0,17.9573,17.9874,17.9497,17.9648,44800.0
2011-07-12 15:00:00,23.83,23.85,23.79,23.8,34000.0,17.9648,17.9799,17.9346,17.9422,34000.0
2011-07-12 15:10:00,23.8,23.81,23.76,23.77,31100.0,17.9422,17.9497,17.912,17.9196,31100.0
2011-07-12 15:20:00,23.78,23.81,23.72,23.78,67000.0,17.9271,17.9497,17.8819,17.9271,67000.0
2011-07-12 15:30:00,23.78,23.81,23.76,23.79,88600.0,17.9271,17.9497,17.912,17.9346,88600.0
2011-07-12 15:40:00,23.79,23.8,23.68,23.68,150700.0,17.9346,17.9422,17.8517,17.8517,150700.0
2011-07-12 15:50:00,23.69,23.75,23.69,23.71,356800.0,17.8593,17.9045,17.8593,17.8743,356800.0
2011-07-13 09:30:00,23.84,23.91,23.82,23.82,45400.0,17.9723,18.0251,17.9573,17.9573,45400.0
2011-07-13 09:40:00,23.82,23.84,23.75,23.75,67400.0,17.9573,17.9723,17.9045,17.9045,67400.0
2011-07-13 09:50:00,23.76,23.88,23.76,23.87,66600.0,17.912,18.0025,17.912,17.995,66600.0
2011-07-13 10:00:00,23.87,24.14,23.87,24.05,251200.0,17.995,18.1985,17.995,18.1306,251200.0
2011-07-13 10:10:00,24.05,24.11,24.03,24.1,83500.0,18.1306,18.1759,18.1156,18.1683,83500.0
2011-07-13 10:20:00,24.1,24.14,24.09,24.09,81500.0,18.1683,18.1985,18.1608,18.1608,81500.0
2011-07-13 10:30:00,24.1,24.3,24.1,24.27,217500.0,18.1683,18.3191,18.1683,18.2965,217500.0
2011-07-13 10:40:00,24.27,24.27,24.17,24.21,73200.0,18.2965,18.2965,18.2211,18.2513,73200.0
2011-07-13 10:50:00,24.22,24.27,24.22,24.25,43000.0,18.2588,18.2965,18.2588,18.2814,43000.0
2011-07-13 11:00:00,24.24,24.25,24.19,24.22,37000.0,18.2739,18.2814,18.2362,18.2588,37000.0
2011-07-13 11:10:00,24.22,24.3,24.22,24.29,50600.0,18.2588,18.3191,18.2588,18.3116,50600.0
2011-07-13 11:20:00,24.3,24.35,24.29,24.34,53800.0,18.3191,18.3568,18.3116,18.3493,53800.0
2011-07-13 11:30:00,24.33,24.35,24.32,24.35,41900.0,18.3417,18.3568,18.3342,18.3568,41900.0
2011-07-13 11:40:00,24.35,24.35,24.25,24.25,76800.0,18.3568,18.3568,18.2814,18.2814,76800.0
2011-07-13 11:50:00,24.24,24.26,24.21,24.23,68200.0,18.2739,18.289,18.2513,18.2663,68200.0
2011-07-13 12:00:00,24.23,24.28,24.22,24.27,109400.0,18.2663,18.304,18.2588,18.2965,109400.0
2011-07-13 12:10:00,24.28,24.37,24.28,24.37,51100.0,18.304,18.3719,18.304,18.3719,51100.0
2011-07-13 12:20:00,24.36,24.42,24.36,24.41,36800.0,18.3643,18.4096,18.3643,18.402,36800.0
2011-07-13 12:30:00,24.41,24.42,24.37,24.39,37800.0,18.402,18.4096,18.3719,18.387,37800.0
2011-07-13 12:40:00,24.4,24.4,24.35,24.39,60600.0,18.3945,18.3945,18.3568,18.387,60600.0
2011-07-13 12:50:00,24.39,24.41,24.37,24.4,60400.0,18.387,18.402,18.3719,18.3945,60400.0
2011-07-13 13:00:00,24.4,24.4,24.34,24.34,39800.0,18.3945,18.3945,18.3493,18.3493,39800.0
2011-07-13 13:10:00,24.35,24.36,24.31,24.33,47500.0,18.3568,18.3643,18.3267,18.3417,47500.0
2011-07-13 13:20:00,24.33,24.35,24.3,24.34,46800.0,18.3417,18.3568,18.3191,18.3493,46800.0
2011-07-13 13:30:00,24.34,24.37,24.29,24.37,52600.0,18.3493,18.3719,18.3116,18.3719,52600.0
2011-07-13 13:40:00,24.37,24.37,24.31,24.31,22100.0,18.3719,18.3719,18.3267,18.3267,22100.0
2011-07-13 13:50:00,24.31,24.31,24.22,24.22,92900.0,18.3267,18.3267,18.2588,18.2588,92900.0
2011-07-13 14:00:00,24.23,24.23,24.17,24.17,23700.0,18.2663,18.2663,18.2211,18.2211,23700.0
2011-07-13 14:10:00,24.16,24.18,24.12,24.14,46900.0,18.2136,18.2287,18.1834,18.1985,46900.0
2011-07-13 14:20:00,24.15,24.15,24.04,24.11,90600.0,18.206,18.206,18.1231,18.1759,90600.0
2011-07-13 14:30:00,24.12,24.17,24.1,24.17,75900.0,18.1834,18.2211,18.1683,18.2211,75900.0
2011-07-13 14:40:00,24.16,24.17,24.11,24.14,31400.0,18.2136,18.2211,18.1759,18.1985,31400.0
2011-07-13 14:50:00,24.14,24.16,24.13,24.13,35900.0,18.1985,18.2136,18.191,18.191,35900.0
2011-07-13 15:00:00,24.13,24.14,24.08,24.1,48900.0,18.191,18.1985,18.1533,18.1683,48900.0
2011-07-13 15:10:00,24.1,24.12,24.0,24.01,81400.0,18.1683,18.1834,18.093,18.1005,81400.0
2011-07-13 15:20:00,24.01,24.02,23.97,23.99,141200.0,18.1005,18.108,18.0703,18.0854,141200.0
2011-07-13 15:30:00,23.99,24.03,23.95,24.03,263400.0,18.0854,18.1156,18.0553,18.1156,263400.0
2011-07-13 15:40:00,24.02,24.03,23.96,23.98,221700.0,18.108,18.1156,18.0628,18.0779,221700.0
2011-07-13 15:50:00,23.98,24.02,23.96,24.0,362800.0,18.0779,18.108,18.0628,18.093,362800.0
2011-07-14 09:30:00,23.99,24.13,23.95,24.1,44500.0,18.0854,18.191,18.0553,18.1683,44500.0
2011-07-14 09:40:00,24.1,24.32,24.08,24.29,251700.0,18.1683,18.3342,18.1533,18.3116,251700.0
2011-07-14 09:50:00,24.3,24.33,24.23,24.27,176500.0,18.3191,18.3417,18.2663,18.2965,176500.0
2011-07-14 10:00:00,24.27,24.39,24.27,24.38,79600.0,18.2965,18.387,18.2965,18.3794,79600.0
2011-07-14 10:10:00,24.38,24.49,24.38,24.48,149400.0,18.3794,18.4624,18.3794,18.4548,149400.0
2011-07-14 10:20:00,24.48,24.6,24.47,24.52,225400.0,18.4548,18.5453,18.4473,18.485,225400.0
2011-07-14 10:30:00,24.53,24.53,24.32,24.44,121400.0,18.4925,18.4925,18.3342,18.4247,121400.0
2011-07-14 10:40:00,24.44,24.44,24.31,24.35,131000.0,18.4247,18.4247,18.3267,18.3568,131000.0
2011-07-14 10:50:00,24.35,24.4,24.32,24.36,111500.0,18.3568,18.3945,18.3342,18.3643,111500.0
2011-07-14 11:00:00,24.36,24.4,24.34,24.36,70000.0,18.3643,18.3945,18.3493,18.3643,70000.0
2011-07-14 11:10:00,24.36,24.36,24.26,24.29,60400.0,18.3643,18.3643,18.289,18.3116,60400.0
2011-07-14 11:20:00,24.3,24.32,24.26,24.27,32100.0,18.3191,18.3342,18.289,18.2965,32100.0
2011-07-14 11:30:00,24.26,24.27,24.21,24.23,31100.0,18.289,18.2965,18.2513,18.2663,31100.0
2011-07-14 11:40:00,24.23,24.24,24.19,24.2,29300.0,18.2663,18.2739,18.2362,18.2437,29300.0
2011-07-14 11:50:00,24.2,24.23,24.17,24.18,27400.0,18.2437,18.2663,18.2211,18.2287,27400.0
2011-07-14 12:00:00,24.18,24.22,24.17,24.2,37700.0,18.2287,18.2588,18.2211,18.2437,37700.0
2011-07-14 12:10:00,24.2,24.23,24.13,24.18,52400.0,18.2437,18.2663,18.191,18.2287,52400.0
2011-07-14 12:20:00,24.18,24.22,24.16,24.21,43400.0,18.2287,18.2588,18.2136,18.2513,43400.0
2011-07-14 12:30:00,24.2,24.3,24.2,24.3,38900.0,18.2437,18.3191,18.2437,18.3191,38900.0
2011-07-14 12:40:00,24.3,24.33,24.24,24.26,36000.0,18.3191,18.3417,18.2739,18.289,36000.0
2011-07-14 12:50:00,24.27,24.29,24.21,24.23,73400.0,18.2965,18.3116,18.2513,18.2663,73400.0
2011-07-14 13:00:00,24.23,24.23,24.21,24.23,84100.0,18.2663,18.2663,18.2513,18.2663,84100.0
2011-07-14 13:10:00,24.23,24.23,24.02,24.06,221800.0,18.2663,18.2663,18.108,18.1382,221800.0
2011-07-14 13:20:00,24.05,24.16,24.05,24.15,34100.0,18.1306,18.2136,18.1306,18.206,34100.0
2011-07-14 13:30:00,24.14,24.3,24.12,24.24,130700.0,18.1985,18.3191,18.1834,18.2739,130700.0
2011-07-14 13:40:00,24.25,24.31,24.23,24.26,42500.0,18.2814,18.3267,18.2663,18.289,42500.0
2011-07-14 13:50:00,24.26,24.33,24.25,24.33,95000.0,18.289,18.3417,18.2814,18.3417,95000.0
2011-07-14 14:00:00,24.33,24.34,24.3,24.34,80100.0,18.3417,18.3493,18.3191,18.3493,80100.0
2011-07-14 14:10:00,24.34,24.4,24.28,24.29,35600.0,18.3493,18.3945,18.304,18.3116,35600.0
2011-07-14 14:20:00,24.29,24.31,24.24,24.27,72200.0,18.3116,18.3267,18.2739,18.2965,72200.0
2011-07-14 14:30:00,24.27,24.28,24.22,24.22,29100.0,18.2965,18.304,18.2588,18.2588,29100.0
2011-07-14 14:40:00,24.22,24.27,24.17,24.18,30900.0,18.2588,18.2965,18.2211,18.2287,30900.0
2011-07-14 14:50:00,24.18,24.19,24.16,24.19,16500.0,18.2287,18.2362,18.2136,18.2362,16500.0
2011-07-14 15:00:00,24.19,24.21,24.07,24.08,54400.0,18.2362,18.2513,18.1457,18.1533,54400.0
2011-07-14 15:10:00,24.08,24.1,24.05,24.1,45600.0,18.1533,18.1683,18.1306,18.1683,45600.0
2011-07-14 15:20:00,24.1,24.16,24.1,24.13,30800.0,18.1683,18.2136,18.1683,18.191,30800.0
2011-07-14 15:30:00,24.13,24.17,24.11,24.17,60400.0,18.191,18.2211,18.1759,18.2211,60400.0
2011-07-14 15:40:00,24.16,24.18,24.08,24.09,142500.0,18.2136,18.2287,18.1533,18.1608,142500.0
2011-07-14 15:50:00,24.1,24.11,24.04,24.1,234100.0,18.1683,18.1759,18.1231,18.1683,234100.0
2011-07-15 09:30:00,24.19,24.21,24.09,24.2,165400.0,18.2362,18.2513,18.1608,18.2437,165400.0
2011-07-15 09:40:00,24.2,24.31,24.19,24.27,141100.0,18.2437,18.3267,18.2362,18.2965,141100.0
2011-07-15 09:50:00,24.26,24.27,24.14,24.21,79200.0,18.289,18.2965,18.1985,18.2513,79200.0
2011-07-15 10:00:00,24.21,24.28,24.17,24.2,207000.0,18.2513,18.304,18.2211,18.2437,207000.0
2011-07-15 10:10:00,24.19,24.2,24.14,24.15,210900.0,18.2362,18.2437,18.1985,18.206,210900.0
2011-07-15 10:20:00,24.14,24.15,24.04,24.08,37900.0,18.1985,18.206,18.1231,18.1533,37900.0
2011-07-15 10:30:00,24.1,24.14,24.1,24.11,34900.0,18.1683,18.1985,18.1683,18.1759,34900.0
2011-07-15 10:40:00,24.11,24.15,24.11,24.13,83600.0,18.1759,18.206,18.1759,18.191,83600.0
2011-07-15 10:50:00,24.12,24.18,24.1,24.18,54700.0,18.1834,18.2287,18.1683,18.2287,54700.0
2011-07-15 11:00:00,24.18,24.19,24.14,24.15,32800.0,18.2287,18.2362,18.1985,18.206,32800.0
2011-07-15 11:10:00,24.15,24.2,24.14,24.18,74800.0,18.206,18.2437,18.1985,18.2287,74800.0
2011-07-15 11:20:00,24.18,24.2,24.15,24.2,42700.0,18.2287,18.2437,18.206,18.2437,42700.0
2011-07-15 11:30:00,24.2,24.25,24.19,24.25,46100.0,18.2437,18.2814,18.2362,18.2814,46100.0
2011-07-15 11:40:00,24.24,24.27,24.24,24.27,17500.0,18.2739,18.2965,18.2739,18.2965,17500.0
2011-07-15 11:50:00,24.27,24.33,24.27,24.31,27800.0,18.2965,18.3417,18.2965,18.3267,27800.0
2011-07-15 12:00:00,24.31,24.46,24.29,24.4,90200.0,18.3267,18.4397,18.3116,18.3945,90200.0
2011-07-15 12:10:00,24.41,24.41,24.31,24.32,28500.0,18.402,18.402,18.3267,18.3342,28500.0
2011-07-15 12:20:00,24.32,24.35,24.28,24.35,41300.0,18.3342,18.3568,18.304,18.3568,41300.0
2011-07-15 12:30:00,24.35,24.36,24.28,24.31,64700.0,18.3568,18.3643,18.304,18.3267,64700.0
2011-07-15 12:40:00,24.31,24.32,24.2,24.2,49300.0,18.3267,18.3342,18.2437,18.2437,49300.0
2011-07-15 12:50:00,24.21,24.22,24.19,24.21,157100.0,18.2513,18.2588,18.2362,18.2513,157100.0
2011-07-15 13:00:00,24.2,24.24,24.19,24.2,25400.0,18.2437,18.2739,18.2362,18.2437,25400.0
2011-07-15 13:10:00,24.2,24.21,24.19,24.2,27600.0,18.2437,18.2513,18.2362,18.2437,27600.0
2011-07-15 13:20:00,24.19,24.2,24.18,24.19,18000.0,18.2362,18.2437,18.2287,18.2362,18000.0
2011-07-15 13:30:00,24.19,24.21,24.18,24.19,72400.0,18.2362,18.2513,18.2287,18.2362,72400.0
2011-07-15 13:40:00,24.2,24.2,24.18,24.19,17200.0,18.2437,18.2437,18.2287,18.2362,17200.0
2011-07-15 13:50:00,24.19,24.19,24.13,24.13,40900.0,18.2362,18.2362,18.191,18.191,40900.0
2011-07-15 14:00:00,24.13,24.14,24.1,24.1,96400.0,18.191,18.1985,18.1683,18.1683,96400.0
2011-07-15 14:10:00,24.1,24.13,24.08,24.11,72900.0,18.1683,18.191,18.1533,18.1759,72900.0
2011-07-15 14:20:00,24.1,24.11,24.06,24.1,45600.0,18.1683,18.1759,18.1382,18.1683,45600.0
2011-07-15 14:30:00,24.1,24.12,24.08,24.11,67000.0,18.1683,18.1834,18.1533,18.1759,67000.0
2011-07-15 14:40:00,24.11,24.15,24.1,24.12,20400.0,18.1759,18.206,18.1683,18.1834,20400.0
2011-07-15 14:50:00,24.13,24.15,24.11,24.13,15700.0,18.191,18.206,18.1759,18.191,15700.0
2011-07-15 15:00:00,24.13,24.22,24.12,24.21,78200.0,18.191,18.2588,18.1834,18.2513,78200.0
2011-07-15 15:10:00,24.21,24.25,24.19,24.25,22800.0,18.2513,18.2814,18.2362,18.2814,22800.0
2011-07-15 15:20:00,24.24,24.31,24.23,24.27,73800.0,18.2739,18.3267,18.2663,18.2965,73800.0
2011-07-15 15:30:00,24.27,24.32,24.27,24.29,76400.0,18.2965,18.3342,18.2965,18.3116,76400.0
2011-07-15 15:40:00,24.29,24.3,24.26,24.3,94200.0,18.3116,18.3191,18.289,18.3191,94200.0
2011-07-15 15:50:00,24.3,24.32,24.28,24.32,237600.0,18.3191,18.3342,18.304,18.3342,237600.0
2011-07-18 09:30:00,24.17,24.27,24.16,24.19,31300.0,18.2211,18.2965,18.2136,18.2362,31300.0
2011-07-18 09:40:00,24.17,24.23,24.1,24.2,28500.0,18.2211,18.2663,18.1683,18.2437,28500.0
2011-07-18 09:50:00,24.19,24.21,24.13,24.13,67800.0,18.2362,18.2513,18.191,18.191,67800.0
2011-07-18 10:00:00,24.14,24.15,24.05,24.1,105800.0,18.1985,18.206,18.1306,18.1683,105800.0
2011-07-18 10:10:00,24.1,24.12,24.06,24.1,126300.0,18.1683,18.1834,18.1382,18.1683,126300.0
2011-07-18 10:20:00,24.1,24.12,24.07,24.1,20000.0,18.1683,18.1834,18.1457,18.1683,20000.0
2011-07-18 10:30:00,24.1,24.14,24.07,24.1,40100.0,18.1683,18.1985,18.1457,18.1683,40100.0
2011-07-18 10:40:00,24.1,24.14,24.06,24.06,83400.0,18.1683,18.1985,18.1382,18.1382,83400.0
2011-07-18 10:50:00,24.07,24.18,24.06,24.16,102600.0,18.1457,18.2287,18.1382,18.2136,102600.0
2011-07-18 11:00:00,24.15,24.18,24.11,24.16,56700.0,18.206,18.2287,18.1759,18.2136,56700.0
2011-07-18 11:10:00,24.17,24.17,24.1,24.13,26700.0,18.2211,18.2211,18.1683,18.191,26700.0
2011-07-18 11:20:00,24.13,24.19,24.11,24.15,33800.0,18.191,18.2362,18.1759,18.206,33800.0
2011-07-18 11:30:00,24.14,24.15,24.1,24.12,65800.0,18.1985,18.206,18.1683,18.1834,65800.0
2011-07-18 11:40:00,24.11,24.14,24.09,24.13,76500.0,18.1759,18.1985,18.1608,18.191,76500.0
2011-07-18 11:50:00,24.14,24.15,24.1,24.12,37800.0,18.1985,18.206,18.1683,18.1834,37800.0
2011-07-18 12:00:00,24.13,24.14,24.11,24.12,38300.0,18.191,18.1985,18.1759,18.1834,38300.0
2011-07-18 12:10:00,24.11,24.17,24.11,24.14,34000.0,18.1759,18.2211,18.1759,18.1985,34000.0
2011-07-18 12:20:00,24.14,24.14,24.11,24.14,89900.0,18.1985,18.1985,18.1759,18.1985,89900.0
2011-07-18 12:30:00,24.14,24.14,24.11,24.11,13500.0,18.1985,18.1985,18.1759,18.1759,13500.0
2011-07-18 12:40:00,24.11,24.14,24.09,24.13,32000.0,18.1759,18.1985,18.1608,18.191,32000.0
2011-07-18 12:50:00,24.13,24.13,24.11,24.13,5200.0,18.191,18.191,18.1759,18.191,5200.0
2011-07-18 13:00:00,24.13,24.13,24.11,24.12,39800.0,18.191,18.191,18.1759,18.1834,39800.0
2011-07-18 13:10:00,24.12,24.13,24.1,24.12,36000.0,18.1834,18.191,18.1683,18.1834,36000.0
2011-07-18 13:20:00,24.12,24.12,24.1,24.12,16400.0,18.1834,18.1834,18.1683,18.1834,16400.0
2011-07-18 13:30:00,24.11,24.19,24.11,24.17,127100.0,18.1759,18.2362,18.1759,18.2211,127100.0
2011-07-18 13:40:00,24.17,24.18,24.14,24.14,18200.0,18.2211,18.2287,18.1985,18.1985,18200.0
2011-07-18 13:50:00,24.15,24.2,24.14,24.16,42700.0,18.206,18.2437,18.1985,18.2136,42700.0
2011-07-18 14:00:00,24.16,24.16,24.14,24.14,24300.0,18.2136,18.2136,18.1985,18.1985,24300.0
2011-07-18 14:10:00,24.14,24.15,24.12,24.13,22200.0,18.1985,18.206,18.1834,18.191,22200.0
2011-07-18 14:20:00,24.13,24.16,24.1,24.12,39400.0,18.191,18.2136,18.1683,18.1834,39400.0
2011-07-18 14:30:00,24.12,24.12,24.08,24.1,110400.0,18.1834,18.1834,18.1533,18.1683,110400.0
2011-07-18 14:40:00,24.1,24.12,24.09,24.12,32300.0,18.1683,18.1834,18.1608,18.1834,32300.0
2011-07-18 14:50:00,24.12,24.15,24.1,24.15,22000.0,18.1834,18.206,18.1683,18.206,22000.0
2011-07-18 15:00:00,24.15,24.18,24.13,24.13,48800.0,18.206,18.2287,18.191,18.191,48800.0
2011-07-18 15:10:00,24.14,24.14,24.1,24.12,50200.0,18.1985,18.1985,18.1683,18.1834,50200.0
2011-07-18 15:20:00,24.11,24.12,24.07,24.1,64600.0,18.1759,18.1834,18.1457,18.1683,64600.0
2011-07-18 15:30:00,24.1,24.13,24.09,24.13,44100.0,18.1683,18.191,18.1608,18.191,44100.0
2011-07-18 15:40:00,24.12,24.18,24.11,24.13,222800.0,18.1834,18.2287,18.1759,18.191,222800.0
2011-07-18 15:50:00,24.14,24.29,24.13,24.19,305900.0,18.1985,18.3116,18.191,18.2362,305900.0
2011-07-19 09:30:00,24.37,24.42,24.34,24.39,52700.0,18.3719,18.4096,18.3493,18.387,52700.0
2011-07-19 09:40:00,24.39,24.52,24.36,24.51,62500.0,18.387,18.485,18.3643,18.4774,62500.0
2011-07-19 09:50:00,24.51,24.51,24.34,24.44,109800.0,18.4774,18.4774,18.3493,18.4247,109800.0
2011-07-19 10:00:00,24.44,24.49,24.44,24.48,26200.0,18.4247,18.4624,18.4247,18.4548,26200.0
2011-07-19 10:10:00,24.47,24.54,24.47,24.52,62500.0,18.4473,18.5,18.4473,18.485,62500.0
2011-07-19 10:20:00,24.52,24.6,24.52,24.53,68100.0,18.485,18.5453,18.485,18.4925,68100.0
2011-07-19 10:30:00,24.53,24.54,24.44,24.44,90400.0,18.4925,18.5,18.4247,18.4247,90400.0
2011-07-19 10:40:00,24.44,24.44,24.4,24.41,20000.0,18.4247,18.4247,18.3945,18.402,20000.0
2011-07-19 10:50:00,24.41,24.45,24.4,24.45,28400.0,18.402,18.4322,18.3945,18.4322,28400.0
2011-07-19 11:00:00,24.45,24.46,24.41,24.43,16900.0,18.4322,18.4397,18.402,18.4171,16900.0
2011-07-19 11:10:00,24.43,24.48,24.41,24.44,21500.0,18.4171,18.4548,18.402,18.4247,21500.0
2011-07-19 11:20:00,24.45,24.46,24.43,24.46,20500.0,18.4322,18.4397,18.4171,18.4397,20500.0
2011-07-19 11:30:00,24.46,24.48,24.4,24.4,49700.0,18.4397,18.4548,18.3945,18.3945,49700.0
2011-07-19 11:40:00,24.4,24.44,24.39,24.44,26900.0,18.3945,18.4247,18.387,18.4247,26900.0
2011-07-19 11:50:00,24.44,24.46,24.42,24.44,57300.0,18.4247,18.4397,18.4096,18.4247,57300.0
2011-07-19 12:00:00,24.43,24.47,24.42,24.46,24400.0,18.4171,18.4473,18.4096,18.4397,24400.0
2011-07-19 12:10:00,24.46,24.52,24.46,24.48,28700.0,18.4397,18.485,18.4397,18.4548,28700.0
2011-07-19 12:20:00,24.47,24.48,24.46,24.48,7700.0,18.4473,18.4548,18.4397,18.4548,7700.0
2011-07-19 12:30:00,24.47,24.53,24.46,24.53,23100.0,18.4473,18.4925,18.4397,18.4925,23100.0
2011-07-19 12:40:00,24.52,24.53,24.47,24.49,14200.0,18.485,18.4925,18.4473,18.4624,14200.0
2011-07-19 12:50:00,24.48,24.52,24.48,24.51,15900.0,18.4548,18.485,18.4548,18.4774,15900.0
2011-07-19 13:00:00,24.5,24.54,24.47,24.52,42500.0,18.4699,18.5,18.4473,18.485,42500.0
2011-07-19 13:10:00,24.52,24.55,24.5,24.55,38300.0,18.485,18.5076,18.4699,18.5076,38300.0
2011-07-19 13:20:00,24.54,24.58,24.51,24.57,41400.0,18.5,18.5302,18.4774,18.5227,41400.0
2011-07-19 13:30:00,24.58,24.6,24.53,24.58,70600.0,18.5302,18.5453,18.4925,18.5302,70600.0
2011-07-19 13:40:00,24.57,24.65,24.56,24.6,40400.0,18.5227,18.583,18.5151,18.5453,40400.0
2011-07-19 13:50:00,24.6,24.67,24.59,24.66,49400.0,18.5453,18.598,18.5377,18.5905,49400.0
2011-07-19 14:00:00,24.65,24.68,24.63,24.68,24800.0,18.583,18.6056,18.5679,18.6056,24800.0
2011-07-19 14:10:00,24.67,24.7,24.66,24.68,57400.0,18.598,18.6207,18.5905,18.6056,57400.0
2011-07-19 14:20:00,24.68,24.71,24.68,24.71,35800.0,18.6056,18.6282,18.6056,18.6282,35800.0
2011-07-19 14:30:00,24.71,24.75,24.69,24.75,37100.0,18.6282,18.6584,18.6131,18.6584,37100.0
2011-07-19 14:40:00,24.75,24.76,24.71,24.73,137900.0,18.6584,18.6659,18.6282,18.6433,137900.0
2011-07-19 14:50:00,24.73,24.77,24.72,24.74,37600.0,18.6433,18.6734,18.6357,18.6508,37600.0
2011-07-19 15:00:00,24.73,24.76,24.73,24.75,47300.0,18.6433,18.6659,18.6433,18.6584,47300.0
2011-07-19 15:10:00,24.75,24.8,24.74,24.75,42500.0,18.6584,18.6961,18.6508,18.6584,42500.0
2011-07-19 15:20:00,24.75,24.76,24.75,24.75,34700.0,18.6584,18.6659,18.6584,18.6584,34700.0
2011-07-19 15:30:00,24.75,24.79,24.75,24.78,62500.0,18.6584,18.6885,18.6584,18.681,62500.0
2011-07-19 15:40:00,24.79,24.8,24.75,24.75,110400.0,18.6885,18.6961,18.6584,18.6584,110400.0
2011-07-19 15:50:00,24.76,24.79,24.74,24.79,260200.0,18.6659,18.6885,18.6508,18.6885,260200.0
2011-07-20 09:30:00,24.8,24.84,24.73,24.84,52200.0,18.6961,18.7262,18.6433,18.7262,52200.0
2011-07-20 09:40:00,24.84,24.99,24.81,24.82,87100.0,18.7262,18.8393,18.7036,18.7111,87100.0
2011-07-20 09:50:00,24.82,24.88,24.81,24.83,30800.0,18.7111,18.7564,18.7036,18.7187,30800.0
2011-07-20 10:00:00,24.83,24.93,24.78,24.83,53500.0,18.7187,18.7941,18.681,18.7187,53500.0
2011-07-20 10:10:00,24.83,24.84,24.76,24.83,29100.0,18.7187,18.7262,18.6659,18.7187,29100.0
2011-07-20 10:20:00,24.82,24.86,24.81,24.85,28400.0,18.7111,18.7413,18.7036,18.7337,28400.0
2011-07-20 10:30:00,24.86,24.88,24.83,24.85,19600.0,18.7413,18.7564,18.7187,18.7337,19600.0
2011-07-20 10:40:00,24.84,24.91,24.82,24.82,37600.0,18.7262,18.779,18.7111,18.7111,37600.0
2011-07-20 10:50:00,24.81,24.83,24.75,24.83,19400.0,18.7036,18.7187,18.6584,18.7187,19400.0
2011-07-20 11:00:00,24.83,24.89,24.82,24.87,18900.0,18.7187,18.7639,18.7111,18.7488,18900.0
2011-07-20 11:10:00,24.87,24.93,24.86,24.92,35800.0,18.7488,18.7941,18.7413,18.7865,35800.0
2011-07-20 11:20:00,24.92,24.93,24.87,24.87,24000.0,18.7865,18.7941,18.7488,18.7488,24000.0
2011-07-20 11:30:00,24.87,24.89,24.84,24.85,22200.0,18.7488,18.7639,18.7262,18.7337,22200.0
2011-07-20 11:40:00,24.84,24.89,24.8,24.81,20100.0,18.7262,18.7639,18.6961,18.7036,20100.0
2011-07-20 11:50:00,24.8,24.81,24.73,24.8,26300.0,18.6961,18.7036,18.6433,18.6961,26300.0
2011-07-20 12:00:00,24.79,24.84,24.79,24.81,11300.0,18.6885,18.7262,18.6885,18.7036,11300.0
2011-07-20 12:10:00,24.81,24.82,24.79,24.82,9800.0,18.7036,18.7111,18.6885,18.7111,9800.0
2011-07-20 12:20:00,24.81,24.81,24.78,24.8,13600.0,18.7036,18.7036,18.681,18.6961,13600.0
2011-07-20 12:30:00,24.8,24.8,24.78,24.79,8800.0,18.6961,18.6961,18.681,18.6885,8800.0
2011-07-20 12:40:00,24.78,24.79,24.75,24.78,37400.0,18.681,18.6885,18.6584,18.681,37400.0
2011-07-20 12:50:00,24.78,24.79,24.75,24.77,13600.0,18.681,18.6885,18.6584,18.6734,13600.0
2011-07-20 13:00:00,24.77,24.8,24.75,24.78,20100.0,18.6734,18.6961,18.6584,18.681,20100.0
2011-07-20 13:10:00,24.77,24.79,24.75,24.78,46500.0,18.6734,18.6885,18.6584,18.681,46500.0
2011-07-20 13:20:00,24.78,24.81,24.78,24.8,20400.0,18.681,18.7036,18.681,18.6961,20400.0
2011-07-20 13:30:00,24.8,24.85,24.79,24.84,30600.0,18.6961,18.7337,18.6885,18.7262,30600.0
2011-07-20 13:40:00,24.84,24.84,24.78,24.78,51900.0,18.7262,18.7262,18.681,18.681,51900.0
2011-07-20 13:50:00,24.78,24.8,24.78,24.79,24100.0,18.681,18.6961,18.681,18.6885,24100.0
2011-07-20 14:00:00,24.78,24.81,24.78,24.8,26200.0,18.681,18.7036,18.681,18.6961,26200.0
2011-07-20 14:10:00,24.79,24.8,24.78,24.79,8900.0,18.6885,18.6961,18.681,18.6885,8900.0
2011-07-20 14:20:00,24.78,24.79,24.76,24.78,20200.0,18.681,18.6885,18.6659,18.681,20200.0
2011-07-20 14:30:00,24.78,24.79,24.76,24.76,17600.0,18.681,18.6885,18.6659,18.6659,17600.0
2011-07-20 14:40:00,24.76,24.79,24.72,24.72,31400.0,18.6659,18.6885,18.6357,18.6357,31400.0
2011-07-20 14:50:00,24.72,24.73,24.66,24.69,74500.0,18.6357,18.6433,18.5905,18.6131,74500.0
2011-07-20 15:00:00,24.7,24.72,24.68,24.71,25400.0,18.6207,18.6357,18.6056,18.6282,25400.0
2011-07-20 15:10:00,24.71,24.72,24.67,24.7,34900.0,18.6282,18.6357,18.598,18.6207,34900.0
2011-07-20 15:20:00,24.7,24.7,24.61,24.64,90800.0,18.6207,18.6207,18.5528,18.5754,90800.0
2011-07-20 15:30:00,24.65,24.66,24.61,24.61,57900.0,18.583,18.5905,18.5528,18.5528,57900.0
2011-07-20 15:40:00,24.61,24.62,24.53,24.54,175600.0,18.5528,18.5604,18.4925,18.5,175600.0
2011-07-20 15:50:00,24.54,24.58,24.52,24.57,254300.0,18.5,18.5302,18.485,18.5227,254300.0
2011-07-21 09:30:00,24.75,24.76,24.66,24.69,32900.0,18.6584,18.6659,18.5905,18.6131,32900.0
2011-07-21 09:40:00,24.69,24.7,24.56,24.62,168500.0,18.6131,18.6207,18.5151,18.5604,168500.0
2011-07-21 09:50:00,24.62,24.63,24.52,24.52,61100.0,18.5604,18.5679,18.485,18.485,61100.0
2011-07-21 10:00:00,24.52,24.64,24.51,24.63,59700.0,18.485,18.5754,18.4774,18.5679,59700.0
2011-07-21 10:10:00,24.63,24.68,24.6,24.63,47700.0,18.5679,18.6056,18.5453,18.5679,47700.0
2011-07-21 10:20:00,24.63,24.71,24.63,24.71,55000.0,18.5679,18.6282,18.5679,18.6282,55000.0
2011-07-21 10:30:00,24.7,24.77,24.69,24.73,43800.0,18.6207,18.6734,18.6131,18.6433,43800.0
2011-07-21 10:40:00,24.73,24.78,24.69,24.69,47500.0,18.6433,18.681,18.6131,18.6131,47500.0
2011-07-21 10:50:00,24.69,24.76,24.67,24.69,36900.0,18.6131,18.6659,18.598,18.6131,36900.0
2011-07-21 11:00:00,24.68,24.7,24.61,24.64,101700.0,18.6056,18.6207,18.5528,18.5754,101700.0
2011-07-21 11:10:00,24.64,24.65,24.62,24.64,36500.0,18.5754,18.583,18.5604,18.5754,36500.0
2011-07-21 11:20:00,24.63,24.67,24.63,24.66,21200.0,18.5679,18.598,18.5679,18.5905,21200.0
2011-07-21 11:30:00,24.66,24.69,24.64,24.68,27900.0,18.5905,18.6131,18.5754,18.6056,27900.0
2011-07-21 11:40:00,24.68,24.76,24.68,24.75,32800.0,18.6056,18.6659,18.6056,18.6584,32800.0
2011-07-21 11:50:00,24.75,24.82,24.74,24.79,36300.0,18.6584,18.7111,18.6508,18.6885,36300.0
2011-07-21 12:00:00,24.8,24.84,24.77,24.78,23300.0,18.6961,18.7262,18.6734,18.681,23300.0
2011-07-21 12:10:00,24.77,24.79,24.76,24.78,10100.0,18.6734,18.6885,18.6659,18.681,10100.0
2011-07-21 12:20:00,24.78,24.79,24.75,24.79,16100.0,18.681,18.6885,18.6584,18.6885,16100.0
2011-07-21 12:30:00,24.79,24.84,24.79,24.83,30000.0,18.6885,18.7262,18.6885,18.7187,30000.0
2011-07-21 12:40:00,24.83,24.95,24.82,24.93,80800.0,18.7187,18.8091,18.7111,18.7941,80800.0
2011-07-21 12:50:00,24.92,24.93,24.83,24.92,74000.0,18.7865,18.7941,18.7187,18.7865,74000.0
2011-07-21 13:00:00,24.92,24.94,24.88,24.89,29100.0,18.7865,18.8016,18.7564,18.7639,29100.0
2011-07-21 13:10:00,24.89,24.93,24.87,24.93,22300.0,18.7639,18.7941,18.7488,18.7941,22300.0
2011-07-21 13:20:00,24.93,24.97,24.91,24.96,27400.0,18.7941,18.8242,18.779,18.8167,27400.0
2011-07-21 13:30:00,24.97,24.97,24.94,24.96,27000.0,18.8242,18.8242,18.8016,18.8167,27000.0
2011-07-21 13:40:00,24.96,24.96,24.91,24.92,12000.0,18.8167,18.8167,18.779,18.7865,12000.0
2011-07-21 13:50:00,24.91,24.91,24.89,24.91,14000.0,18.779,18.779,18.7639,18.779,14000.0
2011-07-21 14:00:00,24.91,24.93,24.88,24.89,12300.0,18.779,18.7941,18.7564,18.7639,12300.0
2011-07-21 14:10:00,24.89,24.9,24.86,24.87,19700.0,18.7639,18.7714,18.7413,18.7488,19700.0
2011-07-21 14:20:00,24.87,24.91,24.87,24.89,15000.0,18.7488,18.779,18.7488,18.7639,15000.0
2011-07-21 14:30:00,24.89,24.95,24.88,24.92,33900.0,18.7639,18.8091,18.7564,18.7865,33900.0
2011-07-21 14:40:00,24.92,24.93,24.89,24.92,81900.0,18.7865,18.7941,18.7639,18.7865,81900.0
2011-07-21 14:50:00,24.92,24.95,24.9,24.94,37100.0,18.7865,18.8091,18.7714,18.8016,37100.0
2011-07-21 15:00:00,24.93,24.95,24.91,24.91,36900.0,18.7941,18.8091,18.779,18.779,36900.0
2011-07-21 15:10:00,24.91,24.96,24.9,24.95,84200.0,18.779,18.8167,18.7714,18.8091,84200.0
2011-07-21 15:20:00,24.95,24.95,24.91,24.93,28100.0,18.8091,18.8091,18.779,18.7941,28100.0
2011-07-21 15:30:00,24.93,24.94,24.9,24.92,52900.0,18.7941,18.8016,18.7714,18.7865,52900.0
2011-07-21 15:40:00,24.92,24.95,24.9,24.92,71000.0,18.7865,18.8091,18.7714,18.7865,71000.0
2011-07-21 15:50:00,24.91,24.97,24.9,24.94,214600.0,18.779,18.8242,18.7714,18.8016,214600.0
2011-07-22 09:30:00,25.01,25.02,24.84,24.84,40600.0,18.8544,18.8619,18.7262,18.7262,40600.0
2011-07-22 09:40:00,24.83,24.83,24.71,24.77,22400.0,18.7187,18.7187,18.6282,18.6734,22400.0
2011-07-22 09:50:00,24.77,24.8,24.71,24.8,74000.0,18.6734,18.6961,18.6282,18.6961,74000.0
2011-07-22 10:00:00,24.8,24.86,24.77,24.77,48200.0,18.6961,18.7413,18.6734,18.6734,48200.0
2011-07-22 10:10:00,24.77,24.81,24.75,24.76,38200.0,18.6734,18.7036,18.6584,18.6659,38200.0
2011-07-22 10:20:00,24.76,24.77,24.68,24.73,87800.0,18.6659,18.6734,18.6056,18.6433,87800.0
2011-07-22 10:30:00,24.73,24.78,24.72,24.75,27800.0,18.6433,18.681,18.6357,18.6584,27800.0
2011-07-22 10:40:00,24.76,24.85,24.76,24.85,24100.0,18.6659,18.7337,18.6659,18.7337,24100.0
2011-07-22 10:50:00,24.84,24.84,24.73,24.78,54400.0,18.7262,18.7262,18.6433,18.681,54400.0
2011-07-22 11:00:00,24.78,24.79,24.73,24.73,20500.0,18.681,18.6885,18.6433,18.6433,20500.0
2011-07-22 11:10:00,24.73,24.83,24.73,24.77,88800.0,18.6433,18.7187,18.6433,18.6734,88800.0
2011-07-22 11:20:00,24.76,24.77,24.75,24.76,32600.0,18.6659,18.6734,18.6584,18.6659,32600.0
2011-07-22 11:30:00,24.75,24.78,24.73,24.78,30500.0,18.6584,18.681,18.6433,18.681,30500.0
2011-07-22 11:40:00,24.78,24.79,24.74,24.79,19500.0,18.681,18.6885,18.6508,18.6885,19500.0
2011-07-22 11:50:00,24.78,24.79,24.77,24.78,25300.0,18.681,18.6885,18.6734,18.681,25300.0
2011-07-22 12:00:00,24.78,24.81,24.77,24.79,45800.0,18.681,18.7036,18.6734,18.6885,45800.0
2011-07-22 12:10:00,24.79,24.8,24.74,24.74,31600.0,18.6885,18.6961,18.6508,18.6508,31600.0
2011-07-22 12:20:00,24.74,24.75,24.73,24.74,9300.0,18.6508,18.6584,18.6433,18.6508,9300.0
2011-07-22 12:30:00,24.74,24.74,24.73,24.73,18600.0,18.6508,18.6508,18.6433,18.6433,18600.0
2011-07-22 12:40:00,24.73,24.74,24.73,24.73,5500.0,18.6433,18.6508,18.6433,18.6433,5500.0
2011-07-22 12:50:00,24.73,24.76,24.73,24.73,26800.0,18.6433,18.6659,18.6433,18.6433,26800.0
2011-07-22 13:00:00,24.74,24.74,24.73,24.73,12100.0,18.6508,18.6508,18.6433,18.6433,12100.0
2011-07-22 13:10:00,24.73,24.74,24.73,24.73,8300.0,18.6433,18.6508,18.6433,18.6433,8300.0
2011-07-22 13:20:00,24.73,24.76,24.73,24.75,43100.0,18.6433,18.6659,18.6433,18.6584,43100.0
2011-07-22 13:30:00,24.75,24.76,24.73,24.73,9600.0,18.6584,18.6659,18.6433,18.6433,9600.0
2011-07-22 13:40:00,24.74,24.74,24.73,24.73,10300.0,18.6508,18.6508,18.6433,18.6433,10300.0
2011-07-22 13:50:00,24.74,24.74,24.73,24.73,11400.0,18.6508,18.6508,18.6433,18.6433,11400.0
2011-07-22 14:00:00,24.73,24.74,24.73,24.74,62700.0,18.6433,18.6508,18.6433,18.6508,62700.0
2011-07-22 14:10:00,24.74,24.74,24.73,24.73,30900.0,18.6508,18.6508,18.6433,18.6433,30900.0
2011-07-22 14:20:00,24.73,24.74,24.69,24.69,28000.0,18.6433,18.6508,18.6131,18.6131,28000.0
2011-07-22 14:30:00,24.7,24.71,24.69,24.71,16700.0,18.6207,18.6282,18.6131,18.6282,16700.0
2011-07-22 14:40:00,24.7,24.71,24.69,24.7,14200.0,18.6207,18.6282,18.6131,18.6207,14200.0
2011-07-22 14:50:00,24.7,24.7,24.69,24.7,14700.0,18.6207,18.6207,18.6131,18.6207,14700.0
2011-07-22 15:00:00,24.69,24.74,24.69,24.73,44800.0,18.6131,18.6508,18.6131,18.6433,44800.0
2011-07-22 15:10:00,24.74,24.74,24.7,24.73,36900.0,18.6508,18.6508,18.6207,18.6433,36900.0
2011-07-22 15:20:00,24.73,24.74,24.7,24.71,30400.0,18.6433,18.6508,18.6207,18.6282,30400.0
2011-07-22 15:30:00,24.7,24.72,24.68,24.7,64200.0,18.6207,18.6357,18.6056,18.6207,64200.0
2011-07-22 15:40:00,24.7,24.75,24.69,24.73,79100.0,18.6207,18.6584,18.6131,18.6433,79100.0
2011-07-22 15:50:00,24.73,24.76,24.71,24.76,277800.0,18.6433,18.6659,18.6282,18.6659,277800.0
2011-07-25 09:30:00,24.89,25.29,24.89,25.18,280200.0,18.7639,19.0655,18.7639,18.9825,280200.0
2011-07-25 09:40:00,25.18,25.36,25.15,25.31,114900.0,18.9825,19.1182,18.9599,19.0805,114900.0
2011-07-25 09:50:00,25.31,25.37,25.22,25.37,76100.0,19.0805,19.1258,19.0127,19.1258,76100.0
2011-07-25 10:00:00,25.37,25.43,25.32,25.43,116600.0,19.1258,19.171,19.0881,19.171,116600.0
2011-07-25 10:10:00,25.43,25.44,25.38,25.41,57400.0,19.171,19.1785,19.1333,19.1559,57400.0
2011-07-25 10:20:00,25.4,25.48,25.4,25.43,82700.0,19.1484,19.2087,19.1484,19.171,82700.0
2011-07-25 10:30:00,25.43,25.48,25.35,25.35,63300.0,19.171,19.2087,19.1107,19.1107,63300.0
2011-07-25 10:40:00,25.35,25.4,25.26,25.27,96600.0,19.1107,19.1484,19.0428,19.0504,96600.0
2011-07-25 10:50:00,25.26,25.28,25.17,25.28,74700.0,19.0428,19.0579,18.975,19.0579,74700.0
2011-07-25 11:00:00,25.29,25.33,25.28,25.33,39900.0,19.0655,19.0956,19.0579,19.0956,39900.0
2011-07-25 11:10:00,25.33,25.35,25.28,25.32,30100.0,19.0956,19.1107,19.0579,19.0881,30100.0
2011-07-25 11:20:00,25.32,25.39,25.3,25.37,41100.0,19.0881,19.1408,19.073,19.1258,41100.0
2011-07-25 11:30:00,25.37,25.41,25.36,25.37,37900.0,19.1258,19.1559,19.1182,19.1258,37900.0
2011-07-25 11:40:00,25.38,25.39,25.3,25.33,35200.0,19.1333,19.1408,19.073,19.0956,35200.0
2011-07-25 11:50:00,25.33,25.37,25.31,25.36,38400.0,19.0956,19.1258,19.0805,19.1182,38400.0
2011-07-25 12:00:00,25.36,25.39,25.36,25.39,13400.0,19.1182,19.1408,19.1182,19.1408,13400.0
2011-07-25 12:10:00,25.39,25.42,25.38,25.41,28500.0,19.1408,19.1635,19.1333,19.1559,28500.0
2011-07-25 12:20:00,25.41,25.44,25.4,25.44,34300.0,19.1559,19.1785,19.1484,19.1785,34300.0
2011-07-25 12:30:00,25.44,25.48,25.44,25.48,42600.0,19.1785,19.2087,19.1785,19.2087,42600.0
2011-07-25 12:40:00,25.48,25.48,25.41,25.42,100300.0,19.2087,19.2087,19.1559,19.1635,100300.0
2011-07-25 12:50:00,25.42,25.42,25.4,25.4,31600.0,19.1635,19.1635,19.1484,19.1484,31600.0
2011-07-25 13:00:00,25.41,25.46,25.4,25.45,52800.0,19.1559,19.1936,19.1484,19.1861,52800.0
2011-07-25 13:10:00,25.46,25.49,25.43,25.48,46600.0,19.1936,19.2162,19.171,19.2087,46600.0
2011-07-25 13:20:00,25.49,25.55,25.48,25.53,83100.0,19.2162,19.2615,19.2087,19.2464,83100.0
2011-07-25 13:30:00,25.53,25.58,25.53,25.58,51300.0,19.2464,19.2841,19.2464,19.2841,51300.0
2011-07-25 13:40:00,25.58,25.58,25.57,25.57,22200.0,19.2841,19.2841,19.2765,19.2765,22200.0
2011-07-25 13:50:00,25.58,25.6,25.52,25.53,71000.0,19.2841,19.2992,19.2388,19.2464,71000.0
2011-07-25 14:00:00,25.53,25.61,25.52,25.6,48600.0,19.2464,19.3067,19.2388,19.2992,48600.0
2011-07-25 14:10:00,25.6,25.62,25.59,25.61,33200.0,19.2992,19.3142,19.2916,19.3067,33200.0
2011-07-25 14:20:00,25.61,25.66,25.61,25.61,50300.0,19.3067,19.3444,19.3067,19.3067,50300.0
2011-07-25 14:30:00,25.61,25.62,25.54,25.54,37900.0,19.3067,19.3142,19.2539,19.2539,37900.0
2011-07-25 14:40:00,25.54,25.58,25.53,25.56,40200.0,19.2539,19.2841,19.2464,19.269,40200.0
2011-07-25 14:50:00,25.57,25.6,25.54,25.55,36900.0,19.2765,19.2992,19.2539,19.2615,36900.0
2011-07-25 15:00:00,25.54,25.55,25.44,25.45,73300.0,19.2539,19.2615,19.1785,19.1861,73300.0
2011-07-25 15:10:00,25.45,25.47,25.43,25.47,70300.0,19.1861,19.2011,19.171,19.2011,70300.0
2011-07-25 15:20:00,25.46,25.47,25.42,25.44,47700.0,19.1936,19.2011,19.1635,19.1785,47700.0
2011-07-25 15:30:00,25.44,25.49,25.41,25.49,60400.0,19.1785,19.2162,19.1559,19.2162,60400.0
2011-07-25 15:40:00,25.49,25.49,25.38,25.39,136300.0,19.2162,19.2162,19.1333,19.1408,136300.0
2011-07-25 15:50:00,25.38,25.41,25.38,25.39,220900.0,19.1333,19.1559,19.1333,19.1408,220900.0
2011-07-26 09:30:00,25.33,25.33,25.16,25.22,66400.0,19.0956,19.0956,18.9674,19.0127,66400.0
2011-07-26 09:40:00,25.22,25.27,25.2,25.22,81400.0,19.0127,19.0504,18.9976,19.0127,81400.0
2011-07-26 09:50:00,25.22,25.24,25.2,25.21,30300.0,19.0127,19.0278,18.9976,19.0051,30300.0
2011-07-26 10:00:00,25.22,25.24,25.12,25.13,56000.0,19.0127,19.0278,18.9373,18.9448,56000.0
2011-07-26 10:10:00,25.12,25.2,25.11,25.16,44600.0,18.9373,18.9976,18.9298,18.9674,44600.0
2011-07-26 10:20:00,25.16,25.23,25.16,25.19,35400.0,18.9674,19.0202,18.9674,18.9901,35400.0
2011-07-26 10:30:00,25.19,25.21,25.17,25.19,35900.0,18.9901,19.0051,18.975,18.9901,35900.0
2011-07-26 10:40:00,25.19,25.26,25.19,25.2,19000.0,18.9901,19.0428,18.9901,18.9976,19000.0
2011-07-26 10:50:00,25.19,25.21,25.16,25.2,28900.0,18.9901,19.0051,18.9674,18.9976,28900.0
2011-07-26 11:00:00,25.2,25.23,25.18,25.23,20100.0,18.9976,19.0202,18.9825,19.0202,20100.0
2011-07-26 11:10:00,25.23,25.26,25.21,25.22,22900.0,19.0202,19.0428,19.0051,19.0127,22900.0
2011-07-26 11:20:00,25.22,25.27,25.22,25.23,42200.0,19.0127,19.0504,19.0127,19.0202,42200.0
2011-07-26 11:30:00,25.24,25.25,25.2,25.24,20100.0,19.0278,19.0353,18.9976,19.0278,20100.0
2011-07-26 11:40:00,25.24,25.25,25.21,25.23,28300.0,19.0278,19.0353,19.0051,19.0202,28300.0
2011-07-26 11:50:00,25.22,25.28,25.21,25.28,53200.0,19.0127,19.0579,19.0051,19.0579,53200.0
2011-07-26 12:00:00,25.27,25.28,25.24,25.25,17200.0,19.0504,19.0579,19.0278,19.0353,17200.0
2011-07-26 12:10:00,25.24,25.29,25.23,25.28,33500.0,19.0278,19.0655,19.0202,19.0579,33500.0
2011-07-26 12:20:00,25.28,25.28,25.26,25.26,10500.0,19.0579,19.0579,19.0428,19.0428,10500.0
2011-07-26 12:30:00,25.26,25.26,25.23,25.23,12700.0,19.0428,19.0428,19.0202,19.0202,12700.0
2011-07-26 12:40:00,25.23,25.24,25.19,25.2,26800.0,19.0202,19.0278,18.9901,18.9976,26800.0
2011-07-26 12:50:00,25.2,25.2,25.19,25.2,8100.0,18.9976,18.9976,18.9901,18.9976,8100.0
2011-07-26 13:00:00,25.2,25.2,25.16,25.16,21100.0,18.9976,18.9976,18.9674,18.9674,21100.0
2011-07-26 13:10:00,25.17,25.17,25.12,25.13,52900.0,18.975,18.975,18.9373,18.9448,52900.0
2011-07-26 13:20:00,25.13,25.15,25.12,25.15,34200.0,18.9448,18.9599,18.9373,18.9599,34200.0
2011-07-26 13:30:00,25.14,25.15,25.13,25.14,14900.0,18.9524,18.9599,18.9448,18.9524,14900.0
2011-07-26 13:40:00,25.14,25.14,25.12,25.13,19400.0,18.9524,18.9524,18.9373,18.9448,19400.0
2011-07-26 13:50:00,25.13,25.15,25.12,25.14,26700.0,18.9448,18.9599,18.9373,18.9524,26700.0
2011-07-26 14:00:00,25.13,25.18,25.13,25.16,25700.0,18.9448,18.9825,18.9448,18.9674,25700.0
2011-07-26 14:10:00,25.16,25.24,25.16,25.24,55300.0,18.9674,19.0278,18.9674,19.0278,55300.0
2011-07-26 14:20:00,25.24,25.32,25.23,25.3,83600.0,19.0278,19.0881,19.0202,19.073,83600.0
2011-07-26 14:30:00,25.29,25.29,25.26,25.27,18800.0,19.0655,19.0655,19.0428,19.0504,18800.0
2011-07-26 14:40:00,25.26,25.26,25.21,25.23,40400.0,19.0428,19.0428,19.0051,19.0202,40400.0
2011-07-26 14:50:00,25.23,25.24,25.21,25.24,43300.0,19.0202,19.0278,19.0051,19.0278,43300.0
2011-07-26 15:00:00,25.24,25.31,25.24,25.3,102300.0,19.0278,19.0805,19.0278,19.073,102300.0
2011-07-26 15:10:00,25.31,25.31,25.26,25.27,57000.0,19.0805,19.0805,19.0428,19.0504,57000.0
2011-07-26 15:20:00,25.27,25.27,25.22,25.23,21700.0,19.0504,19.0504,19.0127,19.0202,21700.0
2011-07-26 15:30:00,25.24,25.33,25.2,25.28,259800.0,19.0278,19.0956,18.9976,19.0579,259800.0
2011-07-26 15:40:00,25.27,25.27,25.13,25.13,122600.0,19.0504,19.0504,18.9448,18.9448,122600.0
2011-07-26 15:50:00,25.14,25.19,25.13,25.18,179900.0,18.9524,18.9901,18.9448,18.9825,179900.0
2011-07-27 09:30:00,25.08,25.12,25.03,25.12,22100.0,18.9071,18.9373,18.8694,18.9373,22100.0
2011-07-27 09:40:00,25.12,25.17,25.1,25.1,39000.0,18.9373,18.975,18.9222,18.9222,39000.0
2011-07-27 09:50:00,25.1,25.13,25.02,25.02,43000.0,18.9222,18.9448,18.8619,18.8619,43000.0
2011-07-27 10:00:00,25.02,25.03,24.91,24.91,90000.0,18.8619,18.8694,18.779,18.779,90000.0
2011-07-27 10:10:00,24.91,24.99,24.91,24.99,74200.0,18.779,18.8393,18.779,18.8393,74200.0
2011-07-27 10:20:00,25.0,25.0,24.95,24.98,69900.0,18.8468,18.8468,18.8091,18.8317,69900.0
2011-07-27 10:30:00,24.98,25.0,24.89,24.89,74100.0,18.8317,18.8468,18.7639,18.7639,74100.0
2011-07-27 10:40:00,24.89,24.92,24.84,24.92,60100.0,18.7639,18.7865,18.7262,18.7865,60100.0
2011-07-27 10:50:00,24.92,24.98,24.89,24.95,44300.0,18.7865,18.8317,18.7639,18.8091,44300.0
2011-07-27 11:00:00,24.95,24.96,24.91,24.95,67400.0,18.8091,18.8167,18.779,18.8091,67400.0
2011-07-27 11:10:00,24.95,25.02,24.94,25.0,159400.0,18.8091,18.8619,18.8016,18.8468,159400.0
2011-07-27 11:20:00,25.01,25.04,25.0,25.03,93900.0,18.8544,18.877,18.8468,18.8694,93900.0
2011-07-27 11:30:00,25.03,25.07,25.0,25.0,125100.0,18.8694,18.8996,18.8468,18.8468,125100.0
2011-07-27 11:40:00,25.0,25.0,24.94,24.95,63600.0,18.8468,18.8468,18.8016,18.8091,63600.0
2011-07-27 11:50:00,24.94,24.95,24.91,24.91,59800.0,18.8016,18.8091,18.779,18.779,59800.0
2011-07-27 12:00:00,24.92,24.99,24.91,24.98,31300.0,18.7865,18.8393,18.779,18.8317,31300.0
2011-07-27 12:10:00,24.98,25.01,24.97,24.98,29900.0,18.8317,18.8544,18.8242,18.8317,29900.0
2011-07-27 12:20:00,24.98,24.99,24.94,24.99,27200.0,18.8317,18.8393,18.8016,18.8393,27200.0
2011-07-27 12:30:00,24.99,25.02,24.96,24.96,35900.0,18.8393,18.8619,18.8167,18.8167,35900.0
2011-07-27 12:40:00,24.96,25.01,24.95,25.0,30200.0,18.8167,18.8544,18.8091,18.8468,30200.0
2011-07-27 12:50:00,25.0,25.0,24.96,24.98,23800.0,18.8468,18.8468,18.8167,18.8317,23800.0
2011-07-27 13:00:00,24.97,25.0,24.94,25.0,39900.0,18.8242,18.8468,18.8016,18.8468,39900.0
2011-07-27 13:10:00,25.0,25.0,24.93,24.96,27000.0,18.8468,18.8468,18.7941,18.8167,27000.0
2011-07-27 13:20:00,24.96,24.97,24.93,24.93,24800.0,18.8167,18.8242,18.7941,18.7941,24800.0
2011-07-27 13:30:00,24.93,24.98,24.92,24.98,23800.0,18.7941,18.8317,18.7865,18.8317,23800.0
2011-07-27 13:40:00,24.98,25.03,24.97,25.03,48400.0,18.8317,18.8694,18.8242,18.8694,48400.0
2011-07-27 13:50:00,25.02,25.03,24.98,24.99,21800.0,18.8619,18.8694,18.8317,18.8393,21800.0
2011-07-27 14:00:00,24.98,24.99,24.95,24.98,72500.0,18.8317,18.8393,18.8091,18.8317,72500.0
2011-07-27 14:10:00,24.98,25.0,24.97,24.97,20200.0,18.8317,18.8468,18.8242,18.8242,20200.0
2011-07-27 14:20:00,24.98,25.02,24.94,24.96,91100.0,18.8317,18.8619,18.8016,18.8167,91100.0
2011-07-27 14:30:00,24.96,25.05,24.95,25.03,190200.0,18.8167,18.8845,18.8091,18.8694,190200.0
2011-07-27 14:40:00,25.04,25.07,25.01,25.04,156800.0,18.877,18.8996,18.8544,18.877,156800.0
2011-07-27 14:50:00,25.04,25.08,25.04,25.08,136100.0,18.877,18.9071,18.877,18.9071,136100.0
2011-07-27 15:00:00,25.08,25.08,25.04,25.05,124000.0,18.9071,18.9071,18.877,18.8845,124000.0
2011-07-27 15:10:00,25.06,25.08,25.04,25.07,153700.0,18.8921,18.9071,18.877,18.8996,153700.0
2011-07-27 15:20:00,25.08,25.1,25.06,25.09,97500.0,18.9071,18.9222,18.8921,18.9147,97500.0
2011-07-27 15:30:00,25.1,25.15,25.09,25.11,142500.0,18.9222,18.9599,18.9147,18.9298,142500.0
2011-07-27 15:40:00,25.12,25.14,25.09,25.12,286100.0,18.9373,18.9524,18.9147,18.9373,286100.0
2011-07-27 15:50:00,25.12,25.15,25.1,25.11,408700.0,18.9373,18.9599,18.9222,18.9298,408700.0
2011-07-28 09:30:00,25.11,25.12,24.99,25.03,32300.0,18.9298,18.9373,18.8393,18.8694,32300.0
2011-07-28 09:40:00,25.04,25.08,24.97,25.05,33900.0,18.877,18.9071,18.8242,18.8845,33900.0
2011-07-28 09:50:00,25.05,25.07,25.02,25.05,30900.0,18.8845,18.8996,18.8619,18.8845,30900.0
2011-07-28 10:00:00,25.05,25.14,25.0,25.11,60700.0,18.8845,18.9524,18.8468,18.9298,60700.0
2011-07-28 10:10:00,25.11,25.16,25.08,25.14,89300.0,18.9298,18.9674,18.9071,18.9524,89300.0
2011-07-28 10:20:00,25.13,25.14,25.07,25.09,56800.0,18.9448,18.9524,18.8996,18.9147,56800.0
2011-07-28 10:30:00,25.09,25.15,25.09,25.15,88300.0,18.9147,18.9599,18.9147,18.9599,88300.0
2011-07-28 10:40:00,25.14,25.16,25.07,25.12,61200.0,18.9524,18.9674,18.8996,18.9373,61200.0
2011-07-28 10:50:00,25.12,25.13,25.08,25.1,26400.0,18.9373,18.9448,18.9071,18.9222,26400.0
2011-07-28 11:00:00,25.1,25.16,25.06,25.16,58100.0,18.9222,18.9674,18.8921,18.9674,58100.0
2011-07-28 11:10:00,25.16,25.17,25.14,25.15,24100.0,18.9674,18.975,18.9524,18.9599,24100.0
2011-07-28 11:20:00,25.14,25.2,25.13,25.19,111200.0,18.9524,18.9976,18.9448,18.9901,111200.0
2011-07-28 11:30:00,25.18,25.22,25.18,25.21,40300.0,18.9825,19.0127,18.9825,19.0051,40300.0
2011-07-28 11:40:00,25.22,25.22,25.17,25.18,50100.0,19.0127,19.0127,18.975,18.9825,50100.0
2011-07-28 11:50:00,25.18,25.18,25.15,25.17,31300.0,18.9825,18.9825,18.9599,18.975,31300.0
2011-07-28 12:00:00,25.18,25.2,25.17,25.19,63100.0,18.9825,18.9976,18.975,18.9901,63100.0
2011-07-28 12:10:00,25.18,25.19,25.14,25.16,41600.0,18.9825,18.9901,18.9524,18.9674,41600.0
2011-07-28 12:20:00,25.16,25.19,25.15,25.16,21300.0,18.9674,18.9901,18.9599,18.9674,21300.0
2011-07-28 12:30:00,25.15,25.19,25.15,25.17,58500.0,18.9599,18.9901,18.9599,18.975,58500.0
2011-07-28 12:40:00,25.17,25.19,25.13,25.13,48000.0,18.975,18.9901,18.9448,18.9448,48000.0
2011-07-28 12:50:00,25.13,25.13,25.1,25.12,23100.0,18.9448,18.9448,18.9222,18.9373,23100.0
2011-07-28 13:00:00,25.12,25.12,25.06,25.06,21000.0,18.9373,18.9373,18.8921,18.8921,21000.0
2011-07-28 13:10:00,25.07,25.08,25.06,25.07,34400.0,18.8996,18.9071,18.8921,18.8996,34400.0
2011-07-28 13:20:00,25.07,25.08,25.01,25.04,30300.0,18.8996,18.9071,18.8544,18.877,30300.0
2011-07-28 13:30:00,25.05,25.1,25.05,25.1,22500.0,18.8845,18.9222,18.8845,18.9222,22500.0
2011-07-28 13:40:00,25.11,25.13,25.1,25.11,28700.0,18.9298,18.9448,18.9222,18.9298,28700.0
2011-07-28 13:50:00,25.11,25.15,25.11,25.12,21000.0,18.9298,18.9599,18.9298,18.9373,21000.0
2011-07-28 14:00:00,25.12,25.14,25.08,25.08,28100.0,18.9373,18.9524,18.9071,18.9071,28100.0
2011-07-28 14:10:00,25.08,25.09,25.05,25.05,16600.0,18.9071,18.9147,18.8845,18.8845,16600.0
2011-07-28 14:20:00,25.05,25.07,24.99,24.99,59300.0,18.8845,18.8996,18.8393,18.8393,59300.0
2011-07-28 14:30:00,24.99,25.0,24.93,24.95,32200.0,18.8393,18.8468,18.7941,18.8091,32200.0
2011-07-28 14:40:00,24.95,24.98,24.95,24.98,28000.0,18.8091,18.8317,18.8091,18.8317,28000.0
2011-07-28 14:50:00,24.98,25.02,24.98,24.99,22600.0,18.8317,18.8619,18.8317,18.8393,22600.0
2011-07-28 15:00:00,24.99,24.99,24.95,24.96,31000.0,18.8393,18.8393,18.8091,18.8167,31000.0
2011-07-28 15:10:00,24.95,24.96,24.92,24.94,25700.0,18.8091,18.8167,18.7865,18.8016,25700.0
2011-07-28 15:20:00,24.93,24.94,24.89,24.9,44200.0,18.7941,18.8016,18.7639,18.7714,44200.0
2011-07-28 15:30:00,24.89,24.93,24.87,24.92,71700.0,18.7639,18.7941,18.7488,18.7865,71700.0
2011-07-28 15:40:00,24.92,24.93,24.83,24.85,119000.0,18.7865,18.7941,18.7187,18.7337,119000.0
2011-07-28 15:50:00,24.86,24.89,24.85,24.85,108800.0,18.7413,18.7639,18.7337,18.7337,108800.0
2011-07-29 09:30:00,24.62,24.62,24.5,24.53,46800.0,18.5604,18.5604,18.4699,18.4925,46800.0
2011-07-29 09:40:00,24.52,24.62,24.44,24.5,55300.0,18.485,18.5604,18.4247,18.4699,55300.0
2011-07-29 09:50:00,24.5,24.65,24.49,24.59,24400.0,18.4699,18.583,18.4624,18.5377,24400.0
2011-07-29 10:00:00,24.59,24.67,24.58,24.67,32100.0,18.5377,18.598,18.5302,18.598,32100.0
2011-07-29 10:10:00,24.68,24.7,24.58,24.59,36300.0,18.6056,18.6207,18.5302,18.5377,36300.0
2011-07-29 10:20:00,24.6,24.67,24.59,24.66,37100.0,18.5453,18.598,18.5377,18.5905,37100.0
2011-07-29 10:30:00,24.66,24.69,24.6,24.69,54200.0,18.5905,18.6131,18.5453,18.6131,54200.0
2011-07-29 10:40:00,24.7,24.75,24.58,24.64,84100.0,18.6207,18.6584,18.5302,18.5754,84100.0
2011-07-29 10:50:00,24.64,24.81,24.64,24.74,61800.0,18.5754,18.7036,18.5754,18.6508,61800.0
2011-07-29 11:00:00,24.74,24.77,24.66,24.75,52800.0,18.6508,18.6734,18.5905,18.6584,52800.0
2011-07-29 11:10:00,24.75,24.85,24.74,24.84,40900.0,18.6584,18.7337,18.6508,18.7262,40900.0
2011-07-29 11:20:00,24.83,24.84,24.76,24.76,13100.0,18.7187,18.7262,18.6659,18.6659,13100.0
2011-07-29 11:30:00,24.75,24.78,24.75,24.76,19200.0,18.6584,18.681,18.6584,18.6659,19200.0
2011-07-29 11:40:00,24.75,24.77,24.72,24.73,13100.0,18.6584,18.6734,18.6357,18.6433,13100.0
2011-07-29 11:50:00,24.73,24.77,24.72,24.77,13700.0,18.6433,18.6734,18.6357,18.6734,13700.0
2011-07-29 12:00:00,24.77,24.8,24.7,24.74,30100.0,18.6734,18.6961,18.6207,18.6508,30100.0
2011-07-29 12:10:00,24.74,24.76,24.68,24.7,21100.0,18.6508,18.6659,18.6056,18.6207,21100.0
2011-07-29 12:20:00,24.69,24.69,24.63,24.65,27000.0,18.6131,18.6131,18.5679,18.583,27000.0
2011-07-29 12:30:00,24.66,24.7,24.61,24.68,27100.0,18.5905,18.6207,18.5528,18.6056,27100.0
2011-07-29 12:40:00,24.68,24.7,24.64,24.64,13400.0,18.6056,18.6207,18.5754,18.5754,13400.0
2011-07-29 12:50:00,24.64,24.64,24.6,24.6,17700.0,18.5754,18.5754,18.5453,18.5453,17700.0
2011-07-29 13:00:00,24.6,24.63,24.6,24.63,19400.0,18.5453,18.5679,18.5453,18.5679,19400.0
2011-07-29 13:10:00,24.64,24.64,24.6,24.6,16100.0,18.5754,18.5754,18.5453,18.5453,16100.0
2011-07-29 13:20:00,24.61,24.64,24.6,24.63,5800.0,18.5528,18.5754,18.5453,18.5679,5800.0
2011-07-29 13:30:00,24.63,24.65,24.61,24.65,12900.0,18.5679,18.583,18.5528,18.583,12900.0
2011-07-29 13:40:00,24.65,24.71,24.63,24.71,35600.0,18.583,18.6282,18.5679,18.6282,35600.0
2011-07-29 13:50:00,24.71,24.73,24.71,24.73,13700.0,18.6282,18.6433,18.6282,18.6433,13700.0
2011-07-29 14:00:00,24.73,24.76,24.7,24.76,20500.0,18.6433,18.6659,18.6207,18.6659,20500.0
2011-07-29 14:10:00,24.76,24.78,24.75,24.75,35800.0,18.6659,18.681,18.6584,18.6584,35800.0
2011-07-29 14:20:00,24.75,24.76,24.72,24.76,29600.0,18.6584,18.6659,18.6357,18.6659,29600.0
2011-07-29 14:30:00,24.75,24.79,24.73,24.79,37800.0,18.6584,18.6885,18.6433,18.6885,37800.0
2011-07-29 14:40:00,24.78,24.8,24.77,24.78,29400.0,18.681,18.6961,18.6734,18.681,29400.0
2011-07-29 14:50:00,24.78,24.79,24.76,24.76,38000.0,18.681,18.6885,18.6659,18.6659,38000.0
2011-07-29 15:00:00,24.77,24.77,24.74,24.76,42800.0,18.6734,18.6734,18.6508,18.6659,42800.0
2011-07-29 15:10:00,24.75,24.75,24.7,24.7,46100.0,18.6584,18.6584,18.6207,18.6207,46100.0
2011-07-29 15:20:00,24.7,24.7,24.66,24.67,70900.0,18.6207,18.6207,18.5905,18.598,70900.0
2011-07-29 15:30:00,24.68,24.68,24.6,24.61,47700.0,18.6056,18.6056,18.5453,18.5528,47700.0
2011-07-29 15:40:00,24.62,24.62,24.48,24.48,207000.0,18.5604,18.5604,18.4548,18.4548,207000.0
2011-07-29 15:50:00,24.49,24.56,24.47,24.52,304200.0,18.4624,18.5151,18.4473,18.485,304200.0
2011-08-01 09:30:00,24.76,24.81,24.63,24.65,54900.0,18.6659,18.7036,18.5679,18.583,54900.0
2011-08-01 09:40:00,24.65,24.66,24.51,24.52,41800.0,18.583,18.5905,18.4774,18.485,41800.0
2011-08-01 09:50:00,24.52,24.52,24.46,24.49,16900.0,18.485,18.485,18.4397,18.4624,16900.0
2011-08-01 10:00:00,24.48,24.48,24.3,24.37,78900.0,18.4548,18.4548,18.3191,18.3719,78900.0
2011-08-01 10:10:00,24.37,24.37,24.31,24.33,62000.0,18.3719,18.3719,18.3267,18.3417,62000.0
2011-08-01 10:20:00,24.33,24.35,24.31,24.33,60600.0,18.3417,18.3568,18.3267,18.3417,60600.0
2011-08-01 10:30:00,24.32,24.38,24.3,24.38,51100.0,18.3342,18.3794,18.3191,18.3794,51100.0
2011-08-01 10:40:00,24.38,24.46,24.36,24.4,58800.0,18.3794,18.4397,18.3643,18.3945,58800.0
2011-08-01 10:50:00,24.4,24.41,24.36,24.39,47700.0,18.3945,18.402,18.3643,18.387,47700.0
2011-08-01 11:00:00,24.39,24.39,24.32,24.36,103200.0,18.387,18.387,18.3342,18.3643,103200.0
2011-08-01 11:10:00,24.36,24.4,24.34,24.34,72000.0,18.3643,18.3945,18.3493,18.3493,72000.0
2011-08-01 11:20:00,24.34,24.37,24.32,24.36,26600.0,18.3493,18.3719,18.3342,18.3643,26600.0
2011-08-01 11:30:00,24.36,24.37,24.26,24.28,111300.0,18.3643,18.3719,18.289,18.304,111300.0
2011-08-01 11:40:00,24.27,24.3,24.26,24.27,119900.0,18.2965,18.3191,18.289,18.2965,119900.0
2011-08-01 11:50:00,24.27,24.34,24.25,24.25,114800.0,18.2965,18.3493,18.2814,18.2814,114800.0
2011-08-01 12:00:00,24.26,24.3,24.25,24.27,28900.0,18.289,18.3191,18.2814,18.2965,28900.0
2011-08-01 12:10:00,24.27,24.28,24.24,24.27,32500.0,18.2965,18.304,18.2739,18.2965,32500.0
2011-08-01 12:20:00,24.27,24.29,24.25,24.29,25500.0,18.2965,18.3116,18.2814,18.3116,25500.0
2011-08-01 12:30:00,24.29,24.31,24.29,24.3,5300.0,18.3116,18.3267,18.3116,18.3191,5300.0
2011-08-01 12:40:00,24.3,24.31,24.29,24.3,14000.0,18.3191,18.3267,18.3116,18.3191,14000.0
2011-08-01 12:50:00,24.3,24.33,24.28,24.28,12600.0,18.3191,18.3417,18.304,18.304,12600.0
2011-08-01 13:00:00,24.29,24.3,24.23,24.25,85600.0,18.3116,18.3191,18.2663,18.2814,85600.0
2011-08-01 13:10:00,24.25,24.27,24.25,24.27,20000.0,18.2814,18.2965,18.2814,18.2965,20000.0
2011-08-01 13:20:00,24.27,24.3,24.26,24.29,25900.0,18.2965,18.3191,18.289,18.3116,25900.0
2011-08-01 13:30:00,24.28,24.31,24.28,24.3,19100.0,18.304,18.3267,18.304,18.3191,19100.0
2011-08-01 13:40:00,24.3,24.32,24.29,24.31,11100.0,18.3191,18.3342,18.3116,18.3267,11100.0
2011-08-01 13:50:00,24.31,24.32,24.3,24.32,13200.0,18.3267,18.3342,18.3191,18.3342,13200.0
2011-08-01 14:00:00,24.31,24.34,24.3,24.32,23000.0,18.3267,18.3493,18.3191,18.3342,23000.0
2011-08-01 14:10:00,24.31,24.31,24.26,24.3,28600.0,18.3267,18.3267,18.289,18.3191,28600.0
2011-08-01 14:20:00,24.29,24.3,24.27,24.28,16300.0,18.3116,18.3191,18.2965,18.304,16300.0
2011-08-01 14:30:00,24.28,24.35,24.27,24.34,34300.0,18.304,18.3568,18.2965,18.3493,34300.0
2011-08-01 14:40:00,24.34,24.37,24.33,24.37,8100.0,18.3493,18.3719,18.3417,18.3719,8100.0
2011-08-01 14:50:00,24.37,24.44,24.35,24.43,17800.0,18.3719,18.4247,18.3568,18.4171,17800.0
2011-08-01 15:00:00,24.43,24.47,24.43,24.46,14100.0,18.4171,18.4473,18.4171,18.4397,14100.0
2011-08-01 15:10:00,24.46,24.5,24.42,24.48,28000.0,18.4397,18.4699,18.4096,18.4548,28000.0
2011-08-01 15:20:00,24.48,24.53,24.47,24.5,31800.0,18.4548,18.4925,18.4473,18.4699,31800.0
2011-08-01 15:30:00,24.5,24.51,24.41,24.51,56100.0,18.4699,18.4774,18.402,18.4774,56100.0
2011-08-01 15:40:00,24.51,24.51,24.45,24.49,95200.0,18.4774,18.4774,18.4322,18.4624,95200.0
2011-08-01 15:50:00,24.49,24.52,24.42,24.45,131900.0,18.4624,18.485,18.4096,18.4322,131900.0
2011-08-02 09:30:00,24.28,24.39,24.28,24.3,39500.0,18.304,18.387,18.304,18.3191,39500.0
2011-08-02 09:40:00,24.31,24.47,24.3,24.42,23300.0,18.3267,18.4473,18.3191,18.4096,23300.0
2011-08-02 09:50:00,24.42,24.42,24.34,24.35,32800.0,18.4096,18.4096,18.3493,18.3568,32800.0
2011-08-02 10:00:00,24.35,24.38,24.33,24.34,37700.0,18.3568,18.3794,18.3417,18.3493,37700.0
2011-08-02 10:10:00,24.35,24.42,24.35,24.38,36700.0,18.3568,18.4096,18.3568,18.3794,36700.0
2011-08-02 10:20:00,24.38,24.39,24.29,24.3,60700.0,18.3794,18.387,18.3116,18.3191,60700.0
2011-08-02 10:30:00,24.3,24.35,24.29,24.35,30800.0,18.3191,18.3568,18.3116,18.3568,30800.0
2011-08-02 10:40:00,24.35,24.37,24.31,24.31,33200.0,18.3568,18.3719,18.3267,18.3267,33200.0
2011-08-02 10:50:00,24.3,24.32,24.25,24.28,60000.0,18.3191,18.3342,18.2814,18.304,60000.0
2011-08-02 11:00:00,24.27,24.34,24.23,24.25,71900.0,18.2965,18.3493,18.2663,18.2814,71900.0
2011-08-02 11:10:00,24.24,24.26,24.19,24.21,45200.0,18.2739,18.289,18.2362,18.2513,45200.0
2011-08-02 11:20:00,24.22,24.24,24.17,24.17,23500.0,18.2588,18.2739,18.2211,18.2211,23500.0
2011-08-02 11:30:00,24.17,24.2,24.12,24.12,43900.0,18.2211,18.2437,18.1834,18.1834,43900.0
2011-08-02 11:40:00,24.12,24.14,24.08,24.14,36200.0,18.1834,18.1985,18.1533,18.1985,36200.0
2011-08-02 11:50:00,24.15,24.17,24.11,24.12,23300.0,18.206,18.2211,18.1759,18.1834,23300.0
2011-08-02 12:00:00,24.12,24.14,24.1,24.12,19300.0,18.1834,18.1985,18.1683,18.1834,19300.0
2011-08-02 12:10:00,24.13,24.17,24.1,24.16,28700.0,18.191,18.2211,18.1683,18.2136,28700.0
2011-08-02 12:20:00,24.17,24.2,24.16,24.18,15600.0,18.2211,18.2437,18.2136,18.2287,15600.0
2011-08-02 12:30:00,24.19,24.19,24.14,24.17,70200.0,18.2362,18.2362,18.1985,18.2211,70200.0
2011-08-02 12:40:00,24.18,24.21,24.1,24.13,67900.0,18.2287,18.2513,18.1683,18.191,67900.0
2011-08-02 12:50:00,24.13,24.15,24.09,24.12,90900.0,18.191,18.206,18.1608,18.1834,90900.0
2011-08-02 13:00:00,24.12,24.19,24.12,24.16,33300.0,18.1834,18.2362,18.1834,18.2136,33300.0
2011-08-02 13:10:00,24.16,24.17,24.13,24.16,26800.0,18.2136,18.2211,18.191,18.2136,26800.0
2011-08-02 13:20:00,24.16,24.18,24.15,24.16,20800.0,18.2136,18.2287,18.206,18.2136,20800.0
2011-08-02 13:30:00,24.16,24.19,24.08,24.12,52600.0,18.2136,18.2362,18.1533,18.1834,52600.0
2011-08-02 13:40:00,24.12,24.14,24.07,24.08,53900.0,18.1834,18.1985,18.1457,18.1533,53900.0
2011-08-02 13:50:00,24.08,24.15,24.07,24.07,123800.0,18.1533,18.206,18.1457,18.1457,123800.0
2011-08-02 14:00:00,24.08,24.13,24.06,24.11,63600.0,18.1533,18.191,18.1382,18.1759,63600.0
2011-08-02 14:10:00,24.12,24.17,24.11,24.12,90700.0,18.1834,18.2211,18.1759,18.1834,90700.0
2011-08-02 14:20:00,24.13,24.16,24.11,24.15,62200.0,18.191,18.2136,18.1759,18.206,62200.0
2011-08-02 14:30:00,24.15,24.16,24.1,24.11,65100.0,18.206,18.2136,18.1683,18.1759,65100.0
2011-08-02 14:40:00,24.11,24.12,24.09,24.12,79300.0,18.1759,18.1834,18.1608,18.1834,79300.0
2011-08-02 14:50:00,24.11,24.21,24.11,24.2,67200.0,18.1759,18.2513,18.1759,18.2437,67200.0
2011-08-02 15:00:00,24.2,24.21,24.19,24.19,52900.0,18.2437,18.2513,18.2362,18.2362,52900.0
2011-08-02 15:10:00,24.19,24.2,24.11,24.12,99200.0,18.2362,18.2437,18.1759,18.1834,99200.0
2011-08-02 15:20:00,24.11,24.12,23.97,23.98,93300.0,18.1759,18.1834,18.0703,18.0779,93300.0
2011-08-02 15:30:00,23.98,24.0,23.95,23.97,175300.0,18.0779,18.093,18.0553,18.0703,175300.0
2011-08-02 15:40:00,23.97,23.98,23.77,23.78,319400.0,18.0703,18.0779,17.9196,17.9271,319400.0
2011-08-02 15:50:00,23.77,23.78,23.67,23.69,509500.0,17.9196,17.9271,17.8442,17.8593,509500.0
2011-08-03 09:30:00,23.69,23.78,23.56,23.67,38200.0,17.8593,17.9271,17.7612,17.8442,38200.0
2011-08-03 09:40:00,23.66,23.66,23.49,23.61,47700.0,17.8366,17.8366,17.7085,17.7989,47700.0
2011-08-03 09:50:00,23.61,23.62,23.54,23.54,40900.0,17.7989,17.8065,17.7462,17.7462,40900.0
2011-08-03 10:00:00,23.54,23.61,23.53,23.58,84100.0,17.7462,17.7989,17.7386,17.7763,84100.0
2011-08-03 10:10:00,23.59,23.6,23.5,23.51,54600.0,17.7839,17.7914,17.716,17.7236,54600.0
2011-08-03 10:20:00,23.52,23.53,23.43,23.44,48900.0,17.7311,17.7386,17.6632,17.6708,48900.0
2011-08-03 10:30:00,23.43,23.47,23.23,23.29,114800.0,17.6632,17.6934,17.5125,17.5577,114800.0
2011-08-03 10:40:00,23.28,23.33,23.22,23.32,93100.0,17.5502,17.5879,17.5049,17.5803,93100.0
2011-08-03 10:50:00,23.33,23.38,23.27,23.28,55800.0,17.5879,17.6256,17.5426,17.5502,55800.0
2011-08-03 11:00:00,23.29,23.38,23.28,23.34,62300.0,17.5577,17.6256,17.5502,17.5954,62300.0
2011-08-03 11:10:00,23.34,23.5,23.33,23.45,78700.0,17.5954,17.716,17.5879,17.6783,78700.0
2011-08-03 11:20:00,23.46,23.48,23.29,23.33,77900.0,17.6859,17.7009,17.5577,17.5879,77900.0
2011-08-03 11:30:00,23.32,23.36,23.3,23.34,47400.0,17.5803,17.6105,17.5652,17.5954,47400.0
2011-08-03 11:40:00,23.34,23.35,23.24,23.28,43100.0,17.5954,17.6029,17.52,17.5502,43100.0
2011-08-03 11:50:00,23.28,23.28,23.23,23.25,112300.0,17.5502,17.5502,17.5125,17.5275,112300.0
2011-08-03 12:00:00,23.24,23.24,23.15,23.18,55600.0,17.52,17.52,17.4522,17.4748,55600.0
2011-08-03 12:10:00,23.18,23.25,23.17,23.2,120500.0,17.4748,17.5275,17.4672,17.4899,120500.0
2011-08-03 12:20:00,23.21,23.21,23.18,23.2,76200.0,17.4974,17.4974,17.4748,17.4899,76200.0
2011-08-03 12:30:00,23.2,23.24,23.16,23.24,60200.0,17.4899,17.52,17.4597,17.52,60200.0
2011-08-03 12:40:00,23.24,23.28,23.24,23.27,16300.0,17.52,17.5502,17.52,17.5426,16300.0
2011-08-03 12:50:00,23.27,23.29,23.21,23.22,145100.0,17.5426,17.5577,17.4974,17.5049,145100.0
2011-08-03 13:00:00,23.22,23.25,23.19,23.25,101600.0,17.5049,17.5275,17.4823,17.5275,101600.0
2011-08-03 13:10:00,23.25,23.3,23.25,23.29,51300.0,17.5275,17.5652,17.5275,17.5577,51300.0
2011-08-03 13:20:00,23.29,23.32,23.25,23.31,271000.0,17.5577,17.5803,17.5275,17.5728,271000.0
2011-08-03 13:30:00,23.32,23.47,23.32,23.46,109800.0,17.5803,17.6934,17.5803,17.6859,109800.0
2011-08-03 13:40:00,23.48,23.55,23.46,23.46,163300.0,17.7009,17.7537,17.6859,17.6859,163300.0
2011-08-03 13:50:00,23.45,23.46,23.4,23.42,114700.0,17.6783,17.6859,17.6406,17.6557,114700.0
2011-08-03 14:00:00,23.42,23.48,23.4,23.42,75200.0,17.6557,17.7009,17.6406,17.6557,75200.0
2011-08-03 14:10:00,23.41,23.46,23.38,23.4,102200.0,17.6482,17.6859,17.6256,17.6406,102200.0
2011-08-03 14:20:00,23.41,23.41,23.34,23.38,85200.0,17.6482,17.6482,17.5954,17.6256,85200.0
2011-08-03 14:30:00,23.38,23.41,23.34,23.41,75400.0,17.6256,17.6482,17.5954,17.6482,75400.0
2011-08-03 14:40:00,23.41,23.44,23.33,23.41,139700.0,17.6482,17.6708,17.5879,17.6482,139700.0
2011-08-03 14:50:00,23.41,23.45,23.35,23.45,120600.0,17.6482,17.6783,17.6029,17.6783,120600.0
2011-08-03 15:00:00,23.44,23.53,23.42,23.44,107500.0,17.6708,17.7386,17.6557,17.6708,107500.0
2011-08-03 15:10:00,23.44,23.44,23.34,23.41,234500.0,17.6708,17.6708,17.5954,17.6482,234500.0
2011-08-03 15:20:00,23.41,23.48,23.39,23.45,276100.0,17.6482,17.7009,17.6331,17.6783,276100.0
2011-08-03 15:30:00,23.46,23.59,23.44,23.59,129500.0,17.6859,17.7839,17.6708,17.7839,129500.0
2011-08-03 15:40:00,23.59,23.72,23.58,23.69,337900.0,17.7839,17.8819,17.7763,17.8593,337900.0
2011-08-03 15:50:00,23.7,23.74,23.6,23.64,298400.0,17.8668,17.8969,17.7914,17.8216,298400.0
2011-08-04 09:30:00,23.6,23.68,23.11,23.52,94200.0,17.7914,17.8517,17.422,17.7311,94200.0
2011-08-04 09:40:00,23.52,23.77,23.52,23.68,133900.0,17.7311,17.9196,17.7311,17.8517,133900.0
2011-08-04 09:50:00,23.68,23.95,23.66,23.91,115000.0,17.8517,18.0553,17.8366,18.0251,115000.0
2011-08-04 10:00:00,23.92,24.34,23.92,24.34,173400.0,18.0326,18.3493,18.0326,18.3493,173400.0
2011-08-04 10:10:00,24.34,24.35,23.79,23.79,249200.0,18.3493,18.3568,17.9346,17.9346,249200.0
2011-08-04 10:20:00,23.79,23.93,23.68,23.76,110500.0,17.9346,18.0402,17.8517,17.912,110500.0
2011-08-04 10:30:00,23.77,23.78,23.69,23.7,99000.0,17.9196,17.9271,17.8593,17.8668,99000.0
2011-08-04 10:40:00,23.69,23.72,23.38,23.47,276200.0,17.8593,17.8819,17.6256,17.6934,276200.0
2011-08-04 10:50:00,23.48,23.53,23.29,23.34,128700.0,17.7009,17.7386,17.5577,17.5954,128700.0
2011-08-04 11:00:00,23.34,23.36,23.26,23.3,137700.0,17.5954,17.6105,17.5351,17.5652,137700.0
2011-08-04 11:10:00,23.3,23.37,23.23,23.3,102400.0,17.5652,17.618,17.5125,17.5652,102400.0
2011-08-04 11:20:00,23.29,23.31,23.0,23.04,123300.0,17.5577,17.5728,17.3391,17.3692,123300.0
2011-08-04 11:30:00,23.04,23.14,23.01,23.05,28300.0,17.3692,17.4446,17.3466,17.3768,28300.0
2011-08-04 11:40:00,23.06,23.07,22.74,22.78,75600.0,17.3843,17.3919,17.1431,17.1732,75600.0
2011-08-04 11:50:00,22.78,22.86,22.71,22.8,69200.0,17.1732,17.2335,17.1205,17.1883,69200.0
2011-08-04 12:00:00,22.79,22.9,22.79,22.82,149200.0,17.1808,17.2637,17.1808,17.2034,149200.0
2011-08-04 12:10:00,22.81,23.0,22.79,22.95,178500.0,17.1958,17.3391,17.1808,17.3014,178500.0
2011-08-04 12:20:00,22.95,23.03,22.82,22.87,51900.0,17.3014,17.3617,17.2034,17.2411,51900.0
2011-08-04 12:30:00,22.86,22.87,22.77,22.79,71400.0,17.2335,17.2411,17.1657,17.1808,71400.0
2011-08-04 12:40:00,22.79,22.86,22.77,22.83,59900.0,17.1808,17.2335,17.1657,17.2109,59900.0
2011-08-04 12:50:00,22.83,22.83,22.75,22.75,107900.0,17.2109,17.2109,17.1506,17.1506,107900.0
2011-08-04 13:00:00,22.75,22.75,22.64,22.74,110500.0,17.1506,17.1506,17.0677,17.1431,110500.0
2011-08-04 13:10:00,22.73,22.74,22.64,22.65,51600.0,17.1355,17.1431,17.0677,17.0752,51600.0
2011-08-04 13:20:00,22.66,22.73,22.66,22.72,33800.0,17.0828,17.1355,17.0828,17.128,33800.0
2011-08-04 13:30:00,22.71,22.75,22.58,22.58,49400.0,17.1205,17.1506,17.0225,17.0225,49400.0
2011-08-04 13:40:00,22.59,22.6,22.48,22.5,72900.0,17.03,17.0375,16.9471,16.9621,72900.0
2011-08-04 13:50:00,22.5,22.52,22.45,22.48,167300.0,16.9621,16.9772,16.9245,16.9471,167300.0
2011-08-04 14:00:00,22.48,22.56,22.43,22.44,121500.0,16.9471,17.0074,16.9094,16.9169,121500.0
2011-08-04 14:10:00,22.45,22.46,22.31,22.33,92100.0,16.9245,16.932,16.8189,16.834,92100.0
2011-08-04 14:20:00,22.32,22.38,22.18,22.2,75900.0,16.8264,16.8717,16.7209,16.736,75900.0
2011-08-04 14:30:00,22.19,22.37,22.14,22.35,131500.0,16.7284,16.8641,16.6908,16.8491,131500.0
2011-08-04 14:40:00,22.36,22.46,22.36,22.44,100100.0,16.8566,16.932,16.8566,16.9169,100100.0
2011-08-04 14:50:00,22.44,22.49,22.32,22.37,68200.0,16.9169,16.9546,16.8264,16.8641,68200.0
2011-08-04 15:00:00,22.37,22.4,22.29,22.38,75800.0,16.8641,16.8868,16.8038,16.8717,75800.0
2011-08-04 15:10:00,22.38,22.38,22.22,22.26,108600.0,16.8717,16.8717,16.7511,16.7812,108600.0
2011-08-04 15:20:00,22.27,22.31,22.2,22.22,178300.0,16.7888,16.8189,16.736,16.7511,178300.0
2011-08-04 15:30:00,22.21,22.29,22.18,22.27,213500.0,16.7435,16.8038,16.7209,16.7888,213500.0
2011-08-04 15:40:00,22.27,22.35,22.18,22.34,583500.0,16.7888,16.8491,16.7209,16.8415,583500.0
2011-08-04 15:50:00,22.34,22.35,22.16,22.17,587000.0,16.8415,16.8491,16.7058,16.7134,587000.0
2011-08-05 09:30:00,22.48,22.86,22.35,22.82,166500.0,16.9471,17.2335,16.8491,17.2034,166500.0
2011-08-05 09:40:00,22.82,23.03,22.73,22.75,184200.0,17.2034,17.3617,17.1355,17.1506,184200.0
2011-08-05 09:50:00,22.74,22.74,22.2,22.2,203700.0,17.1431,17.1431,16.736,16.736,203700.0
2011-08-05 10:00:00,22.2,22.21,21.88,21.93,373000.0,16.736,16.7435,16.4947,16.5324,373000.0
2011-08-05 10:10:00,21.93,22.05,21.79,22.05,183700.0,16.5324,16.6229,16.4269,16.6229,183700.0
2011-08-05 10:20:00,22.04,22.2,22.0,22.13,127200.0,16.6154,16.736,16.5852,16.6832,127200.0
2011-08-05 10:30:00,22.13,22.15,22.02,22.11,115000.0,16.6832,16.6983,16.6003,16.6681,115000.0
2011-08-05 10:40:00,22.11,22.12,21.94,22.03,256300.0,16.6681,16.6757,16.54,16.6078,256300.0
2011-08-05 10:50:00,22.02,22.06,22.0,22.05,70700.0,16.6003,16.6304,16.5852,16.6229,70700.0
2011-08-05 11:00:00,22.05,22.05,21.89,21.91,127100.0,16.6229,16.6229,16.5023,16.5174,127100.0
2011-08-05 11:10:00,21.9,21.92,21.75,21.79,187500.0,16.5098,16.5249,16.3967,16.4269,187500.0
2011-08-05 11:20:00,21.79,21.8,21.54,21.69,369100.0,16.4269,16.4344,16.2384,16.3515,369100.0
2011-08-05 11:30:00,21.69,21.74,21.62,21.64,133000.0,16.3515,16.3892,16.2987,16.3138,133000.0
2011-08-05 11:40:00,21.64,21.67,21.53,21.54,93100.0,16.3138,16.3364,16.2309,16.2384,93100.0
2011-08-05 11:50:00,21.53,21.55,21.29,21.29,222900.0,16.2309,16.246,16.05,16.05,222900.0
2011-08-05 12:00:00,21.3,21.51,21.29,21.51,118900.0,16.0575,16.2158,16.05,16.2158,118900.0
2011-08-05 12:10:00,21.51,21.67,21.44,21.63,174300.0,16.2158,16.3364,16.163,16.3063,174300.0
2011-08-05 12:20:00,21.63,21.76,21.55,21.7,154500.0,16.3063,16.4043,16.246,16.359,154500.0
2011-08-05 12:30:00,21.71,22.01,21.68,22.0,182800.0,16.3666,16.5927,16.344,16.5852,182800.0
2011-08-05 12:40:00,21.99,22.29,21.96,22.22,211600.0,16.5777,16.8038,16.5551,16.7511,211600.0
2011-08-05 12:50:00,22.22,22.39,22.21,22.33,128800.0,16.7511,16.8792,16.7435,16.834,128800.0
2011-08-05 13:00:00,22.33,22.39,22.11,22.22,118800.0,16.834,16.8792,16.6681,16.7511,118800.0
2011-08-05 13:10:00,22.22,22.34,22.21,22.34,125700.0,16.7511,16.8415,16.7435,16.8415,125700.0
2011-08-05 13:20:00,22.34,22.5,22.34,22.48,143700.0,16.8415,16.9621,16.8415,16.9471,143700.0
2011-08-05 13:30:00,22.47,22.56,22.25,22.26,154900.0,16.9395,17.0074,16.7737,16.7812,154900.0
2011-08-05 13:40:00,22.26,22.31,22.23,22.3,161900.0,16.7812,16.8189,16.7586,16.8114,161900.0
2011-08-05 13:50:00,22.3,22.45,22.29,22.36,220100.0,16.8114,16.9245,16.8038,16.8566,220100.0
2011-08-05 14:00:00,22.37,22.38,22.22,22.26,148500.0,16.8641,16.8717,16.7511,16.7812,148500.0
2011-08-05 14:10:00,22.25,22.31,22.17,22.3,77400.0,16.7737,16.8189,16.7134,16.8114,77400.0
2011-08-05 14:20:00,22.31,22.37,22.2,22.26,75900.0,16.8189,16.8641,16.736,16.7812,75900.0
2011-08-05 14:30:00,22.26,22.39,22.25,22.39,73100.0,16.7812,16.8792,16.7737,16.8792,73100.0
2011-08-05 14:40:00,22.39,22.39,22.26,22.26,101700.0,16.8792,16.8792,16.7812,16.7812,101700.0
2011-08-05 14:50:00,22.26,22.28,22.16,22.25,124900.0,16.7812,16.7963,16.7058,16.7737,124900.0
2011-08-05 15:00:00,22.24,22.3,21.96,22.02,188200.0,16.7661,16.8114,16.5551,16.6003,188200.0
2011-08-05 15:10:00,22.02,22.15,21.93,22.14,200100.0,16.6003,16.6983,16.5324,16.6908,200100.0
2011-08-05 15:20:00,22.13,22.2,21.96,21.99,170600.0,16.6832,16.736,16.5551,16.5777,170600.0
2011-08-05 15:30:00,22.0,22.21,22.0,22.19,181400.0,16.5852,16.7435,16.5852,16.7284,181400.0
2011-08-05 15:40:00,22.19,22.25,22.13,22.16,408800.0,16.7284,16.7737,16.6832,16.7058,408800.0
2011-08-05 15:50:00,22.16,22.26,22.13,22.16,475800.0,16.7058,16.7812,16.6832,16.7058,475800.0
2011-08-08 09:30:00,21.65,22.53,21.53,22.16,415500.0,16.3214,16.9848,16.2309,16.7058,415500.0
2011-08-08 09:40:00,22.14,22.26,21.98,22.13,298400.0,16.6908,16.7812,16.5701,16.6832,298400.0
2011-08-08 09:50:00,22.14,22.19,21.72,22.06,384400.0,16.6908,16.7284,16.3741,16.6304,384400.0
2011-08-08 10:00:00,22.05,22.07,21.96,22.03,248600.0,16.6229,16.638,16.5551,16.6078,248600.0
2011-08-08 10:10:00,22.02,22.04,21.79,21.82,274900.0,16.6003,16.6154,16.4269,16.4495,274900.0
2011-08-08 10:20:00,21.82,21.83,21.5,21.5,163600.0,16.4495,16.457,16.2083,16.2083,163600.0
2011-08-08 10:30:00,21.5,21.54,21.42,21.5,273000.0,16.2083,16.2384,16.148,16.2083,273000.0
2011-08-08 10:40:00,21.5,21.64,21.49,21.63,157600.0,16.2083,16.3138,16.2007,16.3063,157600.0
2011-08-08 10:50:00,21.62,21.92,21.6,21.6,261500.0,16.2987,16.5249,16.2837,16.2837,261500.0
2011-08-08 11:00:00,21.6,21.66,21.59,21.64,152500.0,16.2837,16.3289,16.2761,16.3138,152500.0
2011-08-08 11:10:00,21.63,21.65,21.5,21.51,231100.0,16.3063,16.3214,16.2083,16.2158,231100.0
2011-08-08 11:20:00,21.5,21.56,21.37,21.54,207700.0,16.2083,16.2535,16.1103,16.2384,207700.0
2011-08-08 11:30:00,21.54,21.55,21.42,21.43,103500.0,16.2384,16.246,16.148,16.1555,103500.0
2011-08-08 11:40:00,21.42,21.46,21.34,21.43,94400.0,16.148,16.1781,16.0877,16.1555,94400.0
2011-08-08 11:50:00,21.42,21.46,21.3,21.3,84700.0,16.148,16.1781,16.0575,16.0575,84700.0
2011-08-08 12:00:00,21.31,21.31,21.18,21.24,78200.0,16.065,16.065,15.967,16.0123,78200.0
2011-08-08 12:10:00,21.24,21.26,21.13,21.13,112200.0,16.0123,16.0273,15.9293,15.9293,112200.0
2011-08-08 12:20:00,21.13,21.2,21.09,21.1,55400.0,15.9293,15.9821,15.8992,15.9067,55400.0
2011-08-08 12:30:00,21.1,21.11,21.02,21.02,64200.0,15.9067,15.9143,15.8464,15.8464,64200.0
2011-08-08 12:40:00,21.02,21.11,21.01,21.09,107200.0,15.8464,15.9143,15.8389,15.8992,107200.0
2011-08-08 12:50:00,21.07,21.1,21.01,21.01,60900.0,15.8841,15.9067,15.8389,15.8389,60900.0
2011-08-08 13:00:00,21.01,21.09,20.99,21.01,93200.0,15.8389,15.8992,15.8238,15.8389,93200.0
2011-08-08 13:10:00,21.01,21.05,20.94,21.02,87600.0,15.8389,15.869,15.7861,15.8464,87600.0
2011-08-08 13:20:00,21.01,21.02,20.98,21.0,127800.0,15.8389,15.8464,15.8163,15.8313,127800.0
2011-08-08 13:30:00,20.99,21.02,20.85,20.85,108300.0,15.8238,15.8464,15.7183,15.7183,108300.0
2011-08-08 13:40:00,20.86,20.9,20.74,20.82,181000.0,15.7258,15.7559,15.6353,15.6956,181000.0
2011-08-08 13:50:00,20.83,20.89,20.66,20.66,102500.0,15.7032,15.7484,15.575,15.575,102500.0
2011-08-08 14:00:00,20.67,20.86,20.64,20.69,178200.0,15.5826,15.7258,15.5599,15.5976,178200.0
2011-08-08 14:10:00,20.7,20.73,20.48,20.57,172900.0,15.6052,15.6278,15.4393,15.5072,172900.0
2011-08-08 14:20:00,20.57,20.62,20.31,20.49,258300.0,15.5072,15.5449,15.3112,15.4469,258300.0
2011-08-08 14:30:00,20.5,20.59,20.41,20.47,223900.0,15.4544,15.5222,15.3865,15.4318,223900.0
2011-08-08 14:40:00,20.47,20.56,20.43,20.48,119300.0,15.4318,15.4996,15.4016,15.4393,119300.0
2011-08-08 14:50:00,20.48,20.57,20.44,20.5,137300.0,15.4393,15.5072,15.4092,15.4544,137300.0
2011-08-08 15:00:00,20.5,20.65,20.49,20.65,128500.0,15.4544,15.5675,15.4469,15.5675,128500.0
2011-08-08 15:10:00,20.66,21.04,20.57,20.93,264500.0,15.575,15.8615,15.5072,15.7786,264500.0
2011-08-08 15:20:00,20.93,20.98,20.79,20.83,159700.0,15.7786,15.8163,15.673,15.7032,159700.0
2011-08-08 15:30:00,20.82,20.83,20.67,20.75,276800.0,15.6956,15.7032,15.5826,15.6429,276800.0
2011-08-08 15:40:00,20.75,20.78,20.36,20.4,455300.0,15.6429,15.6655,15.3489,15.379,455300.0
2011-08-08 15:50:00,20.41,20.48,20.35,20.35,585000.0,15.3865,15.4393,15.3413,15.3413,585000.0
2011-08-09 09:30:00,20.64,20.71,20.19,20.5,153500.0,15.5599,15.6127,15.2207,15.4544,153500.0
2011-08-09 09:40:00,20.49,20.65,20.28,20.56,195700.0,15.4469,15.5675,15.2885,15.4996,195700.0
2011-08-09 09:50:00,20.56,20.78,20.54,20.75,221700.0,15.4996,15.6655,15.4846,15.6429,221700.0
2011-08-09 10:00:00,20.75,20.98,20.73,20.85,216000.0,15.6429,15.8163,15.6278,15.7183,216000.0
2011-08-09 10:10:00,20.85,20.95,20.77,20.95,154500.0,15.7183,15.7936,15.6579,15.7936,154500.0
2011-08-09 10:20:00,20.95,21.12,20.91,21.02,170600.0,15.7936,15.9218,15.7635,15.8464,170600.0
2011-08-09 10:30:00,21.03,21.09,20.98,21.08,71600.0,15.854,15.8992,15.8163,15.8916,71600.0
2011-08-09 10:40:00,21.08,21.26,21.06,21.19,181700.0,15.8916,16.0273,15.8766,15.9746,181700.0
2011-08-09 10:50:00,21.19,21.25,21.11,21.16,106200.0,15.9746,16.0198,15.9143,15.952,106200.0
2011-08-09 11:00:00,21.16,21.25,21.07,21.19,125500.0,15.952,16.0198,15.8841,15.9746,125500.0
2011-08-09 11:10:00,21.2,21.23,21.02,21.21,122800.0,15.9821,16.0047,15.8464,15.9896,122800.0
2011-08-09 11:20:00,21.21,21.28,21.2,21.24,61200.0,15.9896,16.0424,15.9821,16.0123,61200.0
2011-08-09 11:30:00,21.24,21.25,21.12,21.19,62300.0,16.0123,16.0198,15.9218,15.9746,62300.0
2011-08-09 11:40:00,21.18,21.21,21.13,21.13,59500.0,15.967,15.9896,15.9293,15.9293,59500.0
2011-08-09 11:50:00,21.13,21.28,21.12,21.22,77900.0,15.9293,16.0424,15.9218,15.9972,77900.0
2011-08-09 12:00:00,21.23,21.31,21.22,21.27,82900.0,16.0047,16.065,15.9972,16.0349,82900.0
2011-08-09 12:10:00,21.26,21.27,21.21,21.23,65000.0,16.0273,16.0349,15.9896,16.0047,65000.0
2011-08-09 12:20:00,21.23,21.27,21.2,21.22,64400.0,16.0047,16.0349,15.9821,15.9972,64400.0
2011-08-09 12:30:00,21.21,21.26,21.19,21.24,68200.0,15.9896,16.0273,15.9746,16.0123,68200.0
2011-08-09 12:40:00,21.25,21.27,21.13,21.13,94100.0,16.0198,16.0349,15.9293,15.9293,94100.0
2011-08-09 12:50:00,21.13,21.15,21.07,21.08,73400.0,15.9293,15.9444,15.8841,15.8916,73400.0
2011-08-09 13:00:00,21.08,21.1,21.01,21.08,118400.0,15.8916,15.9067,15.8389,15.8916,118400.0
2011-08-09 13:10:00,21.09,21.11,21.08,21.1,133800.0,15.8992,15.9143,15.8916,15.9067,133800.0
2011-08-09 13:20:00,21.09,21.1,21.03,21.04,59700.0,15.8992,15.9067,15.854,15.8615,59700.0
2011-08-09 13:30:00,21.03,21.04,20.92,20.92,71500.0,15.854,15.8615,15.771,15.771,71500.0
2011-08-09 13:40:00,20.91,20.96,20.83,20.87,70300.0,15.7635,15.8012,15.7032,15.7333,70300.0
2011-08-09 13:50:00,20.87,20.9,20.72,20.81,82400.0,15.7333,15.7559,15.6203,15.6881,82400.0
2011-08-09 14:00:00,20.81,20.87,20.71,20.73,112100.0,15.6881,15.7333,15.6127,15.6278,112100.0
2011-08-09 14:10:00,20.73,20.98,20.65,20.67,168400.0,15.6278,15.8163,15.5675,15.5826,168400.0
2011-08-09 14:20:00,20.68,20.78,20.31,20.57,278900.0,15.5901,15.6655,15.3112,15.5072,278900.0
2011-08-09 14:30:00,20.62,20.62,20.33,20.38,179200.0,15.5449,15.5449,15.3262,15.3639,179200.0
2011-08-09 14:40:00,20.33,20.38,19.98,20.19,386600.0,15.3262,15.3639,15.0624,15.2207,386600.0
2011-08-09 14:50:00,20.18,20.49,20.16,20.3,226200.0,15.2132,15.4469,15.1981,15.3036,226200.0
2011-08-09 15:00:00,20.31,20.51,20.19,20.49,248000.0,15.3112,15.4619,15.2207,15.4469,248000.0
2011-08-09 15:10:00,20.49,20.96,20.48,20.85,326800.0,15.4469,15.8012,15.4393,15.7183,326800.0
2011-08-09 15:20:00,20.84,21.02,20.78,20.97,231900.0,15.7107,15.8464,15.6655,15.8087,231900.0
2011-08-09 15:30:00,20.98,21.02,20.86,21.01,326000.0,15.8163,15.8464,15.7258,15.8389,326000.0
2011-08-09 15:40:00,21.01,21.36,20.98,21.3,439000.0,15.8389,16.1027,15.8163,16.0575,439000.0
2011-08-09 15:50:00,21.3,21.5,21.25,21.49,414600.0,16.0575,16.2083,16.0198,16.2007,414600.0
2011-08-10 09:30:00,20.93,21.08,20.7,20.98,128400.0,15.7786,15.8916,15.6052,15.8163,128400.0
2011-08-10 09:40:00,20.98,21.18,20.89,21.08,100400.0,15.8163,15.967,15.7484,15.8916,100400.0
2011-08-10 09:50:00,21.06,21.07,20.77,20.79,139900.0,15.8766,15.8841,15.6579,15.673,139900.0
2011-08-10 10:00:00,20.78,20.99,20.7,20.87,104100.0,15.6655,15.8238,15.6052,15.7333,104100.0
2011-08-10 10:10:00,20.87,20.87,20.6,20.66,141400.0,15.7333,15.7333,15.5298,15.575,141400.0
2011-08-10 10:20:00,20.66,20.7,20.47,20.57,105100.0,15.575,15.6052,15.4318,15.5072,105100.0
2011-08-10 10:30:00,20.58,20.89,20.51,20.71,151600.0,15.5147,15.7484,15.4619,15.6127,151600.0
2011-08-10 10:40:00,20.7,20.8,20.52,20.58,118900.0,15.6052,15.6806,15.4695,15.5147,118900.0
2011-08-10 10:50:00,20.58,20.66,20.48,20.59,74500.0,15.5147,15.575,15.4393,15.5222,74500.0
2011-08-10 11:00:00,20.59,20.6,20.38,20.48,111400.0,15.5222,15.5298,15.3639,15.4393,111400.0
2011-08-10 11:10:00,20.46,20.64,20.46,20.53,63300.0,15.4242,15.5599,15.4242,15.477,63300.0
2011-08-10 11:20:00,20.54,20.56,20.41,20.42,55900.0,15.4846,15.4996,15.3865,15.3941,55900.0
2011-08-10 11:30:00,20.44,20.59,20.42,20.48,83500.0,15.4092,15.5222,15.3941,15.4393,83500.0
2011-08-10 11:40:00,20.47,20.69,20.45,20.55,62300.0,15.4318,15.5976,15.4167,15.4921,62300.0
2011-08-10 11:50:00,20.55,20.74,20.55,20.69,108200.0,15.4921,15.6353,15.4921,15.5976,108200.0
2011-08-10 12:00:00,20.68,20.81,20.65,20.78,101900.0,15.5901,15.6881,15.5675,15.6655,101900.0
2011-08-10 12:10:00,20.77,20.88,20.77,20.86,79200.0,15.6579,15.7409,15.6579,15.7258,79200.0
2011-08-10 12:20:00,20.86,20.86,20.71,20.71,62600.0,15.7258,15.7258,15.6127,15.6127,62600.0
2011-08-10 12:30:00,20.72,20.77,20.64,20.66,43200.0,15.6203,15.6579,15.5599,15.575,43200.0
2011-08-10 12:40:00,20.67,20.79,20.63,20.75,93100.0,15.5826,15.673,15.5524,15.6429,93100.0
2011-08-10 12:50:00,20.75,20.9,20.73,20.88,42700.0,15.6429,15.7559,15.6278,15.7409,42700.0
2011-08-10 13:00:00,20.88,20.95,20.84,20.89,85000.0,15.7409,15.7936,15.7107,15.7484,85000.0
2011-08-10 13:10:00,20.89,20.93,20.79,20.83,66400.0,15.7484,15.7786,15.673,15.7032,66400.0
2011-08-10 13:20:00,20.82,20.92,20.76,20.88,119700.0,15.6956,15.771,15.6504,15.7409,119700.0
2011-08-10 13:30:00,20.87,20.97,20.84,20.93,91600.0,15.7333,15.8087,15.7107,15.7786,91600.0
2011-08-10 13:40:00,20.93,21.14,20.89,21.11,117100.0,15.7786,15.9369,15.7484,15.9143,117100.0
2011-08-10 13:50:00,21.11,21.18,21.09,21.18,110600.0,15.9143,15.967,15.8992,15.967,110600.0
2011-08-10 14:00:00,21.17,21.44,21.14,21.4,345900.0,15.9595,16.163,15.9369,16.1329,345900.0
2011-08-10 14:10:00,21.41,21.5,21.25,21.34,160100.0,16.1404,16.2083,16.0198,16.0877,160100.0
2011-08-10 14:20:00,21.34,21.45,21.33,21.36,149800.0,16.0877,16.1706,16.0801,16.1027,149800.0
2011-08-10 14:30:00,21.35,21.44,21.23,21.23,127500.0,16.0952,16.163,16.0047,16.0047,127500.0
2011-08-10 14:40:00,21.23,21.43,21.23,21.35,130600.0,16.0047,16.1555,16.0047,16.0952,130600.0
2011-08-10 14:50:00,21.35,21.37,21.25,21.31,146500.0,16.0952,16.1103,16.0198,16.065,146500.0
2011-08-10 15:00:00,21.31,21.31,21.19,21.2,159900.0,16.065,16.065,15.9746,15.9821,159900.0
2011-08-10 15:10:00,21.2,21.24,21.15,21.23,206300.0,15.9821,16.0123,15.9444,16.0047,206300.0
2011-08-10 15:20:00,21.24,21.37,21.24,21.26,225400.0,16.0123,16.1103,16.0123,16.0273,225400.0
2011-08-10 15:30:00,21.26,21.28,21.13,21.26,296900.0,16.0273,16.0424,15.9293,16.0273,296900.0
2011-08-10 15:40:00,21.27,21.34,21.16,21.17,415700.0,16.0349,16.0877,15.952,15.9595,415700.0
2011-08-10 15:50:00,21.17,21.19,20.99,21.01,416300.0,15.9595,15.9746,15.8238,15.8389,416300.0
2011-08-11 09:30:00,21.07,21.35,21.02,21.29,86100.0,15.8841,16.0952,15.8464,16.05,86100.0
2011-08-11 09:40:00,21.32,21.37,21.14,21.15,124700.0,16.0726,16.1103,15.9369,15.9444,124700.0
2011-08-11 09:50:00,21.14,21.26,21.08,21.22,89400.0,15.9369,16.0273,15.8916,15.9972,89400.0
2011-08-11 10:00:00,21.21,21.4,21.2,21.39,108200.0,15.9896,16.1329,15.9821,16.1253,108200.0
2011-08-11 10:10:00,21.38,21.65,21.37,21.63,108600.0,16.1178,16.3214,16.1103,16.3063,108600.0
2011-08-11 10:20:00,21.63,21.67,21.56,21.62,93100.0,16.3063,16.3364,16.2535,16.2987,93100.0
2011-08-11 10:30:00,21.64,21.73,21.51,21.63,72000.0,16.3138,16.3817,16.2158,16.3063,72000.0
2011-08-11 10:40:00,21.64,21.79,21.59,21.78,61800.0,16.3138,16.4269,16.2761,16.4194,61800.0
2011-08-11 10:50:00,21.77,21.8,21.64,21.64,43000.0,16.4118,16.4344,16.3138,16.3138,43000.0
2011-08-11 11:00:00,21.64,21.73,21.62,21.68,66100.0,16.3138,16.3817,16.2987,16.344,66100.0
2011-08-11 11:10:00,21.68,21.68,21.57,21.65,76700.0,16.344,16.344,16.261,16.3214,76700.0
2011-08-11 11:20:00,21.65,21.68,21.54,21.65,58300.0,16.3214,16.344,16.2384,16.3214,58300.0
2011-08-11 11:30:00,21.65,21.71,21.55,21.59,30700.0,16.3214,16.3666,16.246,16.2761,30700.0
2011-08-11 11:40:00,21.6,21.7,21.6,21.68,37800.0,16.2837,16.359,16.2837,16.344,37800.0
2011-08-11 11:50:00,21.69,21.77,21.68,21.69,31100.0,16.3515,16.4118,16.344,16.3515,31100.0
2011-08-11 12:00:00,21.69,21.75,21.64,21.71,44500.0,16.3515,16.3967,16.3138,16.3666,44500.0
2011-08-11 12:10:00,21.71,21.74,21.64,21.7,49800.0,16.3666,16.3892,16.3138,16.359,49800.0
2011-08-11 12:20:00,21.7,21.73,21.66,21.69,38700.0,16.359,16.3817,16.3289,16.3515,38700.0
2011-08-11 12:30:00,21.69,21.78,21.69,21.78,72900.0,16.3515,16.4194,16.3515,16.4194,72900.0
2011-08-11 12:40:00,21.79,21.92,21.79,21.86,98200.0,16.4269,16.5249,16.4269,16.4797,98200.0
2011-08-11 12:50:00,21.86,22.1,21.86,22.05,112400.0,16.4797,16.6606,16.4797,16.6229,112400.0
2011-08-11 13:00:00,22.05,22.07,21.92,21.96,91100.0,16.6229,16.638,16.5249,16.5551,91100.0
2011-08-11 13:10:00,21.96,22.03,21.94,21.95,50400.0,16.5551,16.6078,16.54,16.5475,50400.0
2011-08-11 13:20:00,21.94,22.01,21.92,21.98,140100.0,16.54,16.5927,16.5249,16.5701,140100.0
2011-08-11 13:30:00,21.99,22.03,21.94,21.96,138800.0,16.5777,16.6078,16.54,16.5551,138800.0
2011-08-11 13:40:00,21.96,22.0,21.88,21.93,69600.0,16.5551,16.5852,16.4947,16.5324,69600.0
2011-08-11 13:50:00,21.93,22.14,21.92,22.14,95800.0,16.5324,16.6908,16.5249,16.6908,95800.0
2011-08-11 14:00:00,22.14,22.14,22.07,22.08,77500.0,16.6908,16.6908,16.638,16.6455,77500.0
2011-08-11 14:10:00,22.08,22.22,22.08,22.18,94700.0,16.6455,16.7511,16.6455,16.7209,94700.0
2011-08-11 14:20:00,22.18,22.3,22.17,22.3,127900.0,16.7209,16.8114,16.7134,16.8114,127900.0
2011-08-11 14:30:00,22.3,22.31,22.22,22.26,111900.0,16.8114,16.8189,16.7511,16.7812,111900.0
2011-08-11 14:40:00,22.26,22.28,22.22,22.23,89600.0,16.7812,16.7963,16.7511,16.7586,89600.0
2011-08-11 14:50:00,22.23,22.36,22.2,22.33,80600.0,16.7586,16.8566,16.736,16.834,80600.0
2011-08-11 15:00:00,22.33,22.45,22.31,22.39,98800.0,16.834,16.9245,16.8189,16.8792,98800.0
2011-08-11 15:10:00,22.4,22.51,22.39,22.48,163600.0,16.8868,16.9697,16.8792,16.9471,163600.0
2011-08-11 15:20:00,22.48,22.54,22.44,22.49,131600.0,16.9471,16.9923,16.9169,16.9546,131600.0
2011-08-11 15:30:00,22.5,22.64,22.5,22.63,166600.0,16.9621,17.0677,16.9621,17.0601,166600.0
2011-08-11 15:40:00,22.64,22.74,22.61,22.73,314300.0,17.0677,17.1431,17.0451,17.1355,314300.0
2011-08-11 15:50:00,22.73,22.73,22.41,22.43,446100.0,17.1355,17.1355,16.8943,16.9094,446100.0
2011-08-12 09:30:00,22.67,23.01,22.55,22.79,91200.0,17.0903,17.3466,16.9998,17.1808,91200.0
2011-08-12 09:40:00,22.81,22.92,22.69,22.9,170400.0,17.1958,17.2788,17.1054,17.2637,170400.0
2011-08-12 09:50:00,22.9,22.91,22.58,22.7,172100.0,17.2637,17.2712,17.0225,17.1129,172100.0
2011-08-12 10:00:00,22.7,22.77,22.55,22.59,143100.0,17.1129,17.1657,16.9998,17.03,143100.0
2011-08-12 10:10:00,22.59,22.74,22.56,22.72,82500.0,17.03,17.1431,17.0074,17.128,82500.0
2011-08-12 10:20:00,22.71,22.79,22.62,22.72,66100.0,17.1205,17.1808,17.0526,17.128,66100.0
2011-08-12 10:30:00,22.72,22.73,22.61,22.67,64200.0,17.128,17.1355,17.0451,17.0903,64200.0
2011-08-12 10:40:00,22.67,22.68,22.51,22.52,86900.0,17.0903,17.0978,16.9697,16.9772,86900.0
2011-08-12 10:50:00,22.51,22.6,22.44,22.56,71500.0,16.9697,17.0375,16.9169,17.0074,71500.0
2011-08-12 11:00:00,22.56,22.59,22.44,22.57,51100.0,17.0074,17.03,16.9169,17.0149,51100.0
2011-08-12 11:10:00,22.57,22.61,22.52,22.59,47100.0,17.0149,17.0451,16.9772,17.03,47100.0
2011-08-12 11:20:00,22.58,22.6,22.52,22.59,47700.0,17.0225,17.0375,16.9772,17.03,47700.0
2011-08-12 11:30:00,22.58,22.69,22.55,22.66,43900.0,17.0225,17.1054,16.9998,17.0828,43900.0
2011-08-12 11:40:00,22.66,22.76,22.64,22.73,44500.0,17.0828,17.1582,17.0677,17.1355,44500.0
2011-08-12 11:50:00,22.73,22.75,22.65,22.68,52400.0,17.1355,17.1506,17.0752,17.0978,52400.0
2011-08-12 12:00:00,22.67,22.75,22.67,22.72,41500.0,17.0903,17.1506,17.0903,17.128,41500.0
2011-08-12 12:10:00,22.72,22.73,22.65,22.69,34300.0,17.128,17.1355,17.0752,17.1054,34300.0
2011-08-12 12:20:00,22.69,22.7,22.57,22.63,50300.0,17.1054,17.1129,17.0149,17.0601,50300.0
2011-08-12 12:30:00,22.62,22.64,22.51,22.53,53600.0,17.0526,17.0677,16.9697,16.9848,53600.0
2011-08-12 12:40:00,22.53,22.55,22.46,22.46,30700.0,16.9848,16.9998,16.932,16.932,30700.0
2011-08-12 12:50:00,22.46,22.54,22.45,22.54,42900.0,16.932,16.9923,16.9245,16.9923,42900.0
2011-08-12 13:00:00,22.53,22.55,22.47,22.48,33500.0,16.9848,16.9998,16.9395,16.9471,33500.0
2011-08-12 13:10:00,22.48,22.5,22.44,22.44,18500.0,16.9471,16.9621,16.9169,16.9169,18500.0
2011-08-12 13:20:00,22.44,22.45,22.36,22.41,44700.0,16.9169,16.9245,16.8566,16.8943,44700.0
2011-08-12 13:30:00,22.4,22.46,22.39,22.45,30800.0,16.8868,16.932,16.8792,16.9245,30800.0
2011-08-12 13:40:00,22.45,22.56,22.45,22.55,40700.0,16.9245,17.0074,16.9245,16.9998,40700.0
2011-08-12 13:50:00,22.56,22.61,22.55,22.6,27700.0,17.0074,17.0451,16.9998,17.0375,27700.0
2011-08-12 14:00:00,22.6,22.61,22.51,22.52,38200.0,17.0375,17.0451,16.9697,16.9772,38200.0
2011-08-12 14:10:00,22.52,22.52,22.34,22.39,63800.0,16.9772,16.9772,16.8415,16.8792,63800.0
2011-08-12 14:20:00,22.39,22.39,22.3,22.33,112600.0,16.8792,16.8792,16.8114,16.834,112600.0
2011-08-12 14:30:00,22.33,22.36,22.25,22.26,72600.0,16.834,16.8566,16.7737,16.7812,72600.0
2011-08-12 14:40:00,22.26,22.36,22.26,22.33,57400.0,16.7812,16.8566,16.7812,16.834,57400.0
2011-08-12 14:50:00,22.33,22.34,22.27,22.28,43200.0,16.834,16.8415,16.7888,16.7963,43200.0
2011-08-12 15:00:00,22.29,22.36,22.25,22.26,45800.0,16.8038,16.8566,16.7737,16.7812,45800.0
2011-08-12 15:10:00,22.25,22.29,22.22,22.23,46800.0,16.7737,16.8038,16.7511,16.7586,46800.0
2011-08-12 15:20:00,22.24,22.3,22.22,22.22,55200.0,16.7661,16.8114,16.7511,16.7511,55200.0
2011-08-12 15:30:00,22.23,22.28,22.17,22.22,123700.0,16.7586,16.7963,16.7134,16.7511,123700.0
2011-08-12 15:40:00,22.23,22.28,22.23,22.26,150000.0,16.7586,16.7963,16.7586,16.7812,150000.0
2011-08-12 15:50:00,22.27,22.3,22.24,22.28,202600.0,16.7888,16.8114,16.7661,16.7963,202600.0
2011-08-15 09:30:00,22.43,22.59,22.33,22.54,40500.0,16.9094,17.03,16.834,16.9923,40500.0
2011-08-15 09:40:00,22.54,22.68,22.53,22.66,29500.0,16.9923,17.0978,16.9848,17.0828,29500.0
2011-08-15 09:50:00,22.67,22.73,22.59,22.72,24900.0,17.0903,17.1355,17.03,17.128,24900.0
2011-08-15 10:00:00,22.72,22.75,22.67,22.75,27300.0,17.128,17.1506,17.0903,17.1506,27300.0
2011-08-15 10:10:00,22.75,22.88,22.75,22.88,48100.0,17.1506,17.2486,17.1506,17.2486,48100.0
2011-08-15 10:20:00,22.88,22.9,22.8,22.9,40600.0,17.2486,17.2637,17.1883,17.2637,40600.0
2011-08-15 10:30:00,22.9,22.96,22.87,22.96,80900.0,17.2637,17.3089,17.2411,17.3089,80900.0
2011-08-15 10:40:00,22.96,22.96,22.9,22.94,74600.0,17.3089,17.3089,17.2637,17.2938,74600.0
2011-08-15 10:50:00,22.94,22.96,22.89,22.91,36300.0,17.2938,17.3089,17.2562,17.2712,36300.0
2011-08-15 11:00:00,22.91,22.97,22.91,22.94,26400.0,17.2712,17.3165,17.2712,17.2938,26400.0
2011-08-15 11:10:00,22.95,22.96,22.81,22.82,96700.0,17.3014,17.3089,17.1958,17.2034,96700.0
2011-08-15 11:20:00,22.83,22.91,22.79,22.8,55600.0,17.2109,17.2712,17.1808,17.1883,55600.0
2011-08-15 11:30:00,22.81,22.82,22.72,22.8,55700.0,17.1958,17.2034,17.128,17.1883,55700.0
2011-08-15 11:40:00,22.81,22.84,22.75,22.8,37600.0,17.1958,17.2185,17.1506,17.1883,37600.0
2011-08-15 11:50:00,22.81,22.87,22.79,22.79,46600.0,17.1958,17.2411,17.1808,17.1808,46600.0
2011-08-15 12:00:00,22.8,22.81,22.75,22.76,53300.0,17.1883,17.1958,17.1506,17.1582,53300.0
2011-08-15 12:10:00,22.77,22.77,22.74,22.76,35500.0,17.1657,17.1657,17.1431,17.1582,35500.0
2011-08-15 12:20:00,22.76,22.85,22.75,22.85,84600.0,17.1582,17.226,17.1506,17.226,84600.0
2011-08-15 12:30:00,22.85,22.86,22.8,22.85,98200.0,17.226,17.2335,17.1883,17.226,98200.0
2011-08-15 12:40:00,22.86,22.87,22.78,22.78,45200.0,17.2335,17.2411,17.1732,17.1732,45200.0
2011-08-15 12:50:00,22.79,22.83,22.74,22.8,96800.0,17.1808,17.2109,17.1431,17.1883,96800.0
2011-08-15 13:00:00,22.81,22.86,22.75,22.76,94100.0,17.1958,17.2335,17.1506,17.1582,94100.0
2011-08-15 13:10:00,22.77,22.8,22.71,22.79,29200.0,17.1657,17.1883,17.1205,17.1808,29200.0
2011-08-15 13:20:00,22.79,22.8,22.75,22.8,47600.0,17.1808,17.1883,17.1506,17.1883,47600.0
2011-08-15 13:30:00,22.81,22.83,22.77,22.81,23600.0,17.1958,17.2109,17.1657,17.1958,23600.0
2011-08-15 13:40:00,22.81,22.85,22.77,22.83,28200.0,17.1958,17.226,17.1657,17.2109,28200.0
2011-08-15 13:50:00,22.83,22.87,22.78,22.79,139200.0,17.2109,17.2411,17.1732,17.1808,139200.0
2011-08-15 14:00:00,22.79,22.84,22.79,22.81,39600.0,17.1808,17.2185,17.1808,17.1958,39600.0
2011-08-15 14:10:00,22.81,22.82,22.79,22.82,30500.0,17.1958,17.2034,17.1808,17.2034,30500.0
2011-08-15 14:20:00,22.82,22.83,22.78,22.81,72900.0,17.2034,17.2109,17.1732,17.1958,72900.0
2011-08-15 14:30:00,22.81,22.83,22.76,22.77,60400.0,17.1958,17.2109,17.1582,17.1657,60400.0
2011-08-15 14:40:00,22.78,22.81,22.78,22.8,62600.0,17.1732,17.1958,17.1732,17.1883,62600.0
2011-08-15 14:50:00,22.79,22.81,22.75,22.79,53600.0,17.1808,17.1958,17.1506,17.1808,53600.0
2011-08-15 15:00:00,22.79,22.81,22.78,22.8,90700.0,17.1808,17.1958,17.1732,17.1883,90700.0
2011-08-15 15:10:00,22.8,22.82,22.78,22.79,78100.0,17.1883,17.2034,17.1732,17.1808,78100.0
2011-08-15 15:20:00,22.8,22.84,22.76,22.78,84800.0,17.1883,17.2185,17.1582,17.1732,84800.0
2011-08-15 15:30:00,22.78,22.86,22.78,22.8,196600.0,17.1732,17.2335,17.1732,17.1883,196600.0
2011-08-15 15:40:00,22.8,22.92,22.8,22.82,279400.0,17.1883,17.2788,17.1883,17.2034,279400.0
2011-08-15 15:50:00,22.83,22.9,22.79,22.87,596200.0,17.2109,17.2637,17.1808,17.2411,596200.0
2011-08-16 09:30:00,22.54,22.59,22.39,22.41,92900.0,16.9923,17.03,16.8792,16.8943,92900.0
2011-08-16 09:40:00,22.41,22.68,22.41,22.63,67800.0,16.8943,17.0978,16.8943,17.0601,67800.0
2011-08-16 09:50:00,22.63,22.67,22.54,22.58,52400.0,17.0601,17.0903,16.9923,17.0225,52400.0
2011-08-16 10:00:00,22.56,22.7,22.5,22.53,72100.0,17.0074,17.1129,16.9621,16.9848,72100.0
2011-08-16 10:10:00,22.53,22.62,22.51,22.57,60200.0,16.9848,17.0526,16.9697,17.0149,60200.0
2011-08-16 10:20:00,22.58,22.72,22.56,22.71,53800.0,17.0225,17.128,17.0074,17.1205,53800.0
2011-08-16 10:30:00,22.72,22.73,22.62,22.63,84100.0,17.128,17.1355,17.0526,17.0601,84100.0
2011-08-16 10:40:00,22.63,22.71,22.63,22.71,70200.0,17.0601,17.1205,17.0601,17.1205,70200.0
2011-08-16 10:50:00,22.72,22.76,22.64,22.65,86400.0,17.128,17.1582,17.0677,17.0752,86400.0
2011-08-16 11:00:00,22.65,22.69,22.59,22.63,53800.0,17.0752,17.1054,17.03,17.0601,53800.0
2011-08-16 11:10:00,22.64,22.7,22.61,22.66,66000.0,17.0677,17.1129,17.0451,17.0828,66000.0
2011-08-16 11:20:00,22.66,22.75,22.64,22.75,33500.0,17.0828,17.1506,17.0677,17.1506,33500.0
2011-08-16 11:30:00,22.75,22.77,22.7,22.75,76700.0,17.1506,17.1657,17.1129,17.1506,76700.0
2011-08-16 11:40:00,22.76,22.8,22.72,22.73,61900.0,17.1582,17.1883,17.128,17.1355,61900.0
2011-08-16 11:50:00,22.72,22.73,22.67,22.67,66600.0,17.128,17.1355,17.0903,17.0903,66600.0
2011-08-16 12:00:00,22.68,22.72,22.57,22.72,130600.0,17.0978,17.128,17.0149,17.128,130600.0
2011-08-16 12:10:00,22.73,22.76,22.55,22.66,126500.0,17.1355,17.1582,16.9998,17.0828,126500.0
2011-08-16 12:20:00,22.64,22.69,22.45,22.49,106400.0,17.0677,17.1054,16.9245,16.9546,106400.0
2011-08-16 12:30:00,22.48,22.6,22.44,22.57,66000.0,16.9471,17.0375,16.9169,17.0149,66000.0
2011-08-16 12:40:00,22.57,22.59,22.41,22.47,45400.0,17.0149,17.03,16.8943,16.9395,45400.0
2011-08-16 12:50:00,22.48,22.54,22.45,22.48,41500.0,16.9471,16.9923,16.9245,16.9471,41500.0
2011-08-16 13:00:00,22.48,22.49,22.23,22.35,157100.0,16.9471,16.9546,16.7586,16.8491,157100.0
2011-08-16 13:10:00,22.35,22.41,22.3,22.33,104700.0,16.8491,16.8943,16.8114,16.834,104700.0
2011-08-16 13:20:00,22.32,22.41,22.29,22.37,70400.0,16.8264,16.8943,16.8038,16.8641,70400.0
2011-08-16 13:30:00,22.36,22.45,22.34,22.42,43100.0,16.8566,16.9245,16.8415,16.9018,43100.0
2011-08-16 13:40:00,22.41,22.46,22.41,22.45,58200.0,16.8943,16.932,16.8943,16.9245,58200.0
2011-08-16 13:50:00,22.46,22.56,22.46,22.48,63700.0,16.932,17.0074,16.932,16.9471,63700.0
2011-08-16 14:00:00,22.47,22.62,22.47,22.59,89000.0,16.9395,17.0526,16.9395,17.03,89000.0
2011-08-16 14:10:00,22.59,22.66,22.54,22.56,104300.0,17.03,17.0828,16.9923,17.0074,104300.0
2011-08-16 14:20:00,22.56,22.59,22.53,22.54,55600.0,17.0074,17.03,16.9848,16.9923,55600.0
2011-08-16 14:30:00,22.54,22.57,22.4,22.43,115900.0,16.9923,17.0149,16.8868,16.9094,115900.0
2011-08-16 14:40:00,22.43,22.51,22.42,22.51,63400.0,16.9094,16.9697,16.9018,16.9697,63400.0
2011-08-16 14:50:00,22.51,22.52,22.41,22.44,83100.0,16.9697,16.9772,16.8943,16.9169,83100.0
2011-08-16 15:00:00,22.43,22.51,22.43,22.5,93200.0,16.9094,16.9697,16.9094,16.9621,93200.0
2011-08-16 15:10:00,22.5,22.51,22.48,22.51,87900.0,16.9621,16.9697,16.9471,16.9697,87900.0
2011-08-16 15:20:00,22.52,22.53,22.43,22.43,491900.0,16.9772,16.9848,16.9094,16.9094,491900.0
2011-08-16 15:30:00,22.43,22.48,22.39,22.48,229700.0,16.9094,16.9471,16.8792,16.9471,229700.0
2011-08-16 15:40:00,22.48,22.54,22.43,22.5,308600.0,16.9471,16.9923,16.9094,16.9621,308600.0
2011-08-16 15:50:00,22.5,22.51,22.42,22.43,310400.0,16.9621,16.9697,16.9018,16.9094,310400.0
2011-08-17 09:30:00,22.62,22.93,22.57,22.93,49900.0,17.0526,17.2863,17.0149,17.2863,49900.0
2011-08-17 09:40:00,22.92,22.96,22.77,22.77,92700.0,17.2788,17.3089,17.1657,17.1657,92700.0
2011-08-17 09:50:00,22.8,23.04,22.75,22.88,123500.0,17.1883,17.3692,17.1506,17.2486,123500.0
2011-08-17 10:00:00,22.86,22.88,22.71,22.77,71400.0,17.2335,17.2486,17.1205,17.1657,71400.0
2011-08-17 10:10:00,22.75,22.81,22.73,22.81,54200.0,17.1506,17.1958,17.1355,17.1958,54200.0
2011-08-17 10:20:00,22.81,22.81,22.69,22.79,50400.0,17.1958,17.1958,17.1054,17.1808,50400.0
2011-08-17 10:30:00,22.79,22.8,22.58,22.62,43900.0,17.1808,17.1883,17.0225,17.0526,43900.0
2011-08-17 10:40:00,22.62,22.68,22.57,22.59,43300.0,17.0526,17.0978,17.0149,17.03,43300.0
2011-08-17 10:50:00,22.6,22.66,22.5,22.61,52000.0,17.0375,17.0828,16.9621,17.0451,52000.0
2011-08-17 11:00:00,22.6,22.66,22.6,22.64,45800.0,17.0375,17.0828,17.0375,17.0677,45800.0
2011-08-17 11:10:00,22.64,22.68,22.59,22.61,28600.0,17.0677,17.0978,17.03,17.0451,28600.0
2011-08-17 11:20:00,22.61,22.62,22.55,22.62,25200.0,17.0451,17.0526,16.9998,17.0526,25200.0
2011-08-17 11:30:00,22.61,22.64,22.51,22.53,47100.0,17.0451,17.0677,16.9697,16.9848,47100.0
2011-08-17 11:40:00,22.53,22.57,22.48,22.52,50000.0,16.9848,17.0149,16.9471,16.9772,50000.0
2011-08-17 11:50:00,22.53,22.53,22.42,22.5,32700.0,16.9848,16.9848,16.9018,16.9621,32700.0
2011-08-17 12:00:00,22.5,22.52,22.34,22.39,54700.0,16.9621,16.9772,16.8415,16.8792,54700.0
2011-08-17 12:10:00,22.4,22.43,22.39,22.4,25100.0,16.8868,16.9094,16.8792,16.8868,25100.0
2011-08-17 12:20:00,22.4,22.43,22.38,22.41,29800.0,16.8868,16.9094,16.8717,16.8943,29800.0
2011-08-17 12:30:00,22.42,22.45,22.35,22.36,25500.0,16.9018,16.9245,16.8491,16.8566,25500.0
2011-08-17 12:40:00,22.36,22.39,22.32,22.36,23900.0,16.8566,16.8792,16.8264,16.8566,23900.0
2011-08-17 12:50:00,22.37,22.4,22.27,22.3,45500.0,16.8641,16.8868,16.7888,16.8114,45500.0
2011-08-17 13:00:00,22.31,22.31,22.23,22.28,48100.0,16.8189,16.8189,16.7586,16.7963,48100.0
2011-08-17 13:10:00,22.29,22.32,22.27,22.31,33900.0,16.8038,16.8264,16.7888,16.8189,33900.0
2011-08-17 13:20:00,22.3,22.33,22.2,22.26,39900.0,16.8114,16.834,16.736,16.7812,39900.0
2011-08-17 13:30:00,22.25,22.27,22.19,22.23,41200.0,16.7737,16.7888,16.7284,16.7586,41200.0
2011-08-17 13:40:00,22.23,22.23,22.15,22.16,63000.0,16.7586,16.7586,16.6983,16.7058,63000.0
2011-08-17 13:50:00,22.16,22.2,22.13,22.13,76400.0,16.7058,16.736,16.6832,16.6832,76400.0
2011-08-17 14:00:00,22.14,22.18,22.14,22.16,34000.0,16.6908,16.7209,16.6908,16.7058,34000.0
2011-08-17 14:10:00,22.17,22.24,22.17,22.24,54500.0,16.7134,16.7661,16.7134,16.7661,54500.0
2011-08-17 14:20:00,22.23,22.26,22.2,22.21,55300.0,16.7586,16.7812,16.736,16.7435,55300.0
2011-08-17 14:30:00,22.21,22.23,22.18,22.18,65300.0,16.7435,16.7586,16.7209,16.7209,65300.0
2011-08-17 14:40:00,22.18,22.21,22.14,22.16,73900.0,16.7209,16.7435,16.6908,16.7058,73900.0
2011-08-17 14:50:00,22.17,22.21,22.14,22.19,37600.0,16.7134,16.7435,16.6908,16.7284,37600.0
2011-08-17 15:00:00,22.2,22.24,22.15,22.23,44100.0,16.736,16.7661,16.6983,16.7586,44100.0
2011-08-17 15:10:00,22.24,22.29,22.21,22.28,65000.0,16.7661,16.8038,16.7435,16.7963,65000.0
2011-08-17 15:20:00,22.28,22.3,22.24,22.24,75800.0,16.7963,16.8114,16.7661,16.7661,75800.0
2011-08-17 15:30:00,22.24,22.27,22.19,22.21,64000.0,16.7661,16.7888,16.7284,16.7435,64000.0
2011-08-17 15:40:00,22.2,22.27,22.18,22.27,179900.0,16.736,16.7888,16.7209,16.7888,179900.0
2011-08-17 15:50:00,22.27,22.27,22.18,22.25,284400.0,16.7888,16.7888,16.7209,16.7737,284400.0
2011-08-18 09:30:00,21.78,21.78,21.6,21.69,104200.0,16.4194,16.4194,16.2837,16.3515,104200.0
2011-08-18 09:40:00,21.69,21.76,21.58,21.68,86800.0,16.3515,16.4043,16.2686,16.344,86800.0
2011-08-18 09:50:00,21.68,21.75,21.6,21.6,90500.0,16.344,16.3967,16.2837,16.2837,90500.0
2011-08-18 10:00:00,21.61,21.61,21.08,21.28,314900.0,16.2912,16.2912,15.8916,16.0424,314900.0
2011-08-18 10:10:00,21.27,21.5,21.25,21.46,106700.0,16.0349,16.2083,16.0198,16.1781,106700.0
2011-08-18 10:20:00,21.46,21.46,21.35,21.4,79400.0,16.1781,16.1781,16.0952,16.1329,79400.0
2011-08-18 10:30:00,21.4,21.42,21.34,21.37,92400.0,16.1329,16.148,16.0877,16.1103,92400.0
2011-08-18 10:40:00,21.35,21.48,21.31,21.48,97400.0,16.0952,16.1932,16.065,16.1932,97400.0
2011-08-18 10:50:00,21.49,21.57,21.45,21.57,110000.0,16.2007,16.261,16.1706,16.261,110000.0
2011-08-18 11:00:00,21.57,21.59,21.45,21.46,58900.0,16.261,16.2761,16.1706,16.1781,58900.0
2011-08-18 11:10:00,21.45,21.54,21.43,21.45,161500.0,16.1706,16.2384,16.1555,16.1706,161500.0
2011-08-18 11:20:00,21.45,21.53,21.44,21.53,71900.0,16.1706,16.2309,16.163,16.2309,71900.0
2011-08-18 11:30:00,21.53,21.67,21.52,21.66,64100.0,16.2309,16.3364,16.2233,16.3289,64100.0
2011-08-18 11:40:00,21.67,21.77,21.66,21.76,47000.0,16.3364,16.4118,16.3289,16.4043,47000.0
2011-08-18 11:50:00,21.77,21.82,21.74,21.79,77000.0,16.4118,16.4495,16.3892,16.4269,77000.0
2011-08-18 12:00:00,21.79,21.8,21.63,21.65,66900.0,16.4269,16.4344,16.3063,16.3214,66900.0
2011-08-18 12:10:00,21.65,21.73,21.64,21.69,51100.0,16.3214,16.3817,16.3138,16.3515,51100.0
2011-08-18 12:20:00,21.7,21.75,21.69,21.73,27300.0,16.359,16.3967,16.3515,16.3817,27300.0
2011-08-18 12:30:00,21.73,21.78,21.69,21.73,30600.0,16.3817,16.4194,16.3515,16.3817,30600.0
2011-08-18 12:40:00,21.74,21.76,21.68,21.69,23200.0,16.3892,16.4043,16.344,16.3515,23200.0
2011-08-18 12:50:00,21.69,21.71,21.66,21.69,30300.0,16.3515,16.3666,16.3289,16.3515,30300.0
2011-08-18 13:00:00,21.68,21.71,21.6,21.6,30500.0,16.344,16.3666,16.2837,16.2837,30500.0
2011-08-18 13:10:00,21.61,21.62,21.51,21.55,101400.0,16.2912,16.2987,16.2158,16.246,101400.0
2011-08-18 13:20:00,21.56,21.61,21.55,21.58,28700.0,16.2535,16.2912,16.246,16.2686,28700.0
2011-08-18 13:30:00,21.58,21.62,21.49,21.51,80000.0,16.2686,16.2987,16.2007,16.2158,80000.0
2011-08-18 13:40:00,21.51,21.6,21.51,21.57,32800.0,16.2158,16.2837,16.2158,16.261,32800.0
2011-08-18 13:50:00,21.58,21.62,21.47,21.49,34500.0,16.2686,16.2987,16.1857,16.2007,34500.0
2011-08-18 14:00:00,21.5,21.66,21.5,21.55,95400.0,16.2083,16.3289,16.2083,16.246,95400.0
2011-08-18 14:10:00,21.55,21.62,21.51,21.61,70000.0,16.246,16.2987,16.2158,16.2912,70000.0
2011-08-18 14:20:00,21.61,21.69,21.58,21.64,103500.0,16.2912,16.3515,16.2686,16.3138,103500.0
2011-08-18 14:30:00,21.64,21.72,21.64,21.7,92900.0,16.3138,16.3741,16.3138,16.359,92900.0
2011-08-18 14:40:00,21.7,21.77,21.67,21.75,162100.0,16.359,16.4118,16.3364,16.3967,162100.0
2011-08-18 14:50:00,21.75,21.77,21.64,21.67,100500.0,16.3967,16.4118,16.3138,16.3364,100500.0
2011-08-18 15:00:00,21.67,21.72,21.61,21.7,259700.0,16.3364,16.3741,16.2912,16.359,259700.0
2011-08-18 15:10:00,21.69,21.74,21.62,21.68,121700.0,16.3515,16.3892,16.2987,16.344,121700.0
2011-08-18 15:20:00,21.68,21.79,21.66,21.79,96300.0,16.344,16.4269,16.3289,16.4269,96300.0
2011-08-18 15:30:00,21.79,21.84,21.69,21.73,138500.0,16.4269,16.4646,16.3515,16.3817,138500.0
2011-08-18 15:40:00,21.73,21.75,21.61,21.7,224400.0,16.3817,16.3967,16.2912,16.359,224400.0
2011-08-18 15:50:00,21.7,21.86,21.69,21.8,363000.0,16.359,16.4797,16.3515,16.4344,363000.0
2011-08-19 09:30:00,21.47,21.68,21.44,21.63,230400.0,16.1857,16.344,16.163,16.3063,230400.0
2011-08-19 09:40:00,21.64,21.64,21.43,21.43,106200.0,16.3138,16.3138,16.1555,16.1555,106200.0
2011-08-19 09:50:00,21.44,21.57,21.42,21.52,68400.0,16.163,16.261,16.148,16.2233,68400.0
2011-08-19 10:00:00,21.55,21.7,21.5,21.68,103800.0,16.246,16.359,16.2083,16.344,103800.0
2011-08-19 10:10:00,21.69,21.83,21.64,21.78,100900.0,16.3515,16.457,16.3138,16.4194,100900.0
2011-08-19 10:20:00,21.77,21.96,21.72,21.9,90700.0,16.4118,16.5551,16.3741,16.5098,90700.0
2011-08-19 10:30:00,21.89,21.92,21.75,21.75,51800.0,16.5023,16.5249,16.3967,16.3967,51800.0
2011-08-19 10:40:00,21.76,21.83,21.71,21.81,52700.0,16.4043,16.457,16.3666,16.442,52700.0
2011-08-19 10:50:00,21.82,21.89,21.77,21.85,96400.0,16.4495,16.5023,16.4118,16.4721,96400.0
2011-08-19 11:00:00,21.85,21.88,21.76,21.79,53400.0,16.4721,16.4947,16.4043,16.4269,53400.0
2011-08-19 11:10:00,21.79,21.8,21.66,21.68,68000.0,16.4269,16.4344,16.3289,16.344,68000.0
2011-08-19 11:20:00,21.68,21.77,21.66,21.7,37300.0,16.344,16.4118,16.3289,16.359,37300.0
2011-08-19 11:30:00,21.71,21.76,21.58,21.68,71100.0,16.3666,16.4043,16.2686,16.344,71100.0
2011-08-19 11:40:00,21.68,21.76,21.64,21.67,69800.0,16.344,16.4043,16.3138,16.3364,69800.0
2011-08-19 11:50:00,21.69,21.77,21.68,21.76,57600.0,16.3515,16.4118,16.344,16.4043,57600.0
2011-08-19 12:00:00,21.77,21.77,21.66,21.67,34300.0,16.4118,16.4118,16.3289,16.3364,34300.0
2011-08-19 12:10:00,21.67,21.69,21.64,21.67,22900.0,16.3364,16.3515,16.3138,16.3364,22900.0
2011-08-19 12:20:00,21.67,21.69,21.61,21.68,21400.0,16.3364,16.3515,16.2912,16.344,21400.0
2011-08-19 12:30:00,21.69,21.74,21.65,21.65,35300.0,16.3515,16.3892,16.3214,16.3214,35300.0
2011-08-19 12:40:00,21.65,21.73,21.63,21.73,28700.0,16.3214,16.3817,16.3063,16.3817,28700.0
2011-08-19 12:50:00,21.73,21.74,21.67,21.69,36100.0,16.3817,16.3892,16.3364,16.3515,36100.0
2011-08-19 13:00:00,21.69,21.72,21.63,21.71,39600.0,16.3515,16.3741,16.3063,16.3666,39600.0
2011-08-19 13:10:00,21.72,21.75,21.69,21.74,49600.0,16.3741,16.3967,16.3515,16.3892,49600.0
2011-08-19 13:20:00,21.75,21.75,21.66,21.7,30400.0,16.3967,16.3967,16.3289,16.359,30400.0
2011-08-19 13:30:00,21.69,21.7,21.6,21.63,58700.0,16.3515,16.359,16.2837,16.3063,58700.0
2011-08-19 13:40:00,21.64,21.68,21.57,21.68,41600.0,16.3138,16.344,16.261,16.344,41600.0
2011-08-19 13:50:00,21.68,21.68,21.58,21.58,32700.0,16.344,16.344,16.2686,16.2686,32700.0
2011-08-19 14:00:00,21.59,21.63,21.5,21.58,58600.0,16.2761,16.3063,16.2083,16.2686,58600.0
2011-08-19 14:10:00,21.58,21.6,21.52,21.53,40400.0,16.2686,16.2837,16.2233,16.2309,40400.0
2011-08-19 14:20:00,21.53,21.55,21.46,21.51,55500.0,16.2309,16.246,16.1781,16.2158,55500.0
2011-08-19 14:30:00,21.52,21.55,21.45,21.55,51500.0,16.2233,16.246,16.1706,16.246,51500.0
2011-08-19 14:40:00,21.56,21.6,21.46,21.48,63300.0,16.2535,16.2837,16.1781,16.1932,63300.0
2011-08-19 14:50:00,21.49,21.51,21.42,21.42,73900.0,16.2007,16.2158,16.148,16.148,73900.0
2011-08-19 15:00:00,21.42,21.52,21.38,21.43,87900.0,16.148,16.2233,16.1178,16.1555,87900.0
2011-08-19 15:10:00,21.43,21.45,21.34,21.4,71000.0,16.1555,16.1706,16.0877,16.1329,71000.0
2011-08-19 15:20:00,21.41,21.51,21.41,21.49,122100.0,16.1404,16.2158,16.1404,16.2007,122100.0
2011-08-19 15:30:00,21.49,21.5,21.37,21.44,113800.0,16.2007,16.2083,16.1103,16.163,113800.0
2011-08-19 15:40:00,21.45,21.48,21.37,21.45,135100.0,16.1706,16.1932,16.1103,16.1706,135100.0
2011-08-19 15:50:00,21.45,21.49,21.34,21.37,307200.0,16.1706,16.2007,16.0877,16.1103,307200.0
2011-08-22 09:30:00,21.83,21.93,21.82,21.86,62700.0,16.457,16.5324,16.4495,16.4797,62700.0
2011-08-22 09:40:00,21.86,21.87,21.66,21.71,63800.0,16.4797,16.4872,16.3289,16.3666,63800.0
2011-08-22 09:50:00,21.72,21.77,21.62,21.65,87400.0,16.3741,16.4118,16.2987,16.3214,87400.0
2011-08-22 10:00:00,21.65,21.72,21.62,21.66,55300.0,16.3214,16.3741,16.2987,16.3289,55300.0
2011-08-22 10:10:00,21.65,21.72,21.65,21.69,51600.0,16.3214,16.3741,16.3214,16.3515,51600.0
2011-08-22 10:20:00,21.69,21.71,21.6,21.6,67400.0,16.3515,16.3666,16.2837,16.2837,67400.0
2011-08-22 10:30:00,21.62,21.68,21.62,21.65,67200.0,16.2987,16.344,16.2987,16.3214,67200.0
2011-08-22 10:40:00,21.66,21.67,21.54,21.54,45900.0,16.3289,16.3364,16.2384,16.2384,45900.0
2011-08-22 10:50:00,21.55,21.57,21.4,21.41,82700.0,16.246,16.261,16.1329,16.1404,82700.0
2011-08-22 11:00:00,21.4,21.47,21.37,21.44,63600.0,16.1329,16.1857,16.1103,16.163,63600.0
2011-08-22 11:10:00,21.44,21.44,21.31,21.32,46700.0,16.163,16.163,16.065,16.0726,46700.0
2011-08-22 11:20:00,21.31,21.37,21.25,21.36,84800.0,16.065,16.1103,16.0198,16.1027,84800.0
2011-08-22 11:30:00,21.36,21.38,21.22,21.26,54900.0,16.1027,16.1178,15.9972,16.0273,54900.0
2011-08-22 11:40:00,21.25,21.25,21.13,21.15,46700.0,16.0198,16.0198,15.9293,15.9444,46700.0
2011-08-22 11:50:00,21.14,21.18,21.1,21.14,39300.0,15.9369,15.967,15.9067,15.9369,39300.0
2011-08-22 12:00:00,21.15,21.18,21.11,21.16,34500.0,15.9444,15.967,15.9143,15.952,34500.0
2011-08-22 12:10:00,21.16,21.17,21.11,21.15,54100.0,15.952,15.9595,15.9143,15.9444,54100.0
2011-08-22 12:20:00,21.15,21.22,21.11,21.11,97700.0,15.9444,15.9972,15.9143,15.9143,97700.0
2011-08-22 12:30:00,21.12,21.15,21.01,21.06,69900.0,15.9218,15.9444,15.8389,15.8766,69900.0
2011-08-22 12:40:00,21.05,21.15,21.0,21.11,59400.0,15.869,15.9444,15.8313,15.9143,59400.0
2011-08-22 12:50:00,21.11,21.22,21.08,21.2,75900.0,15.9143,15.9972,15.8916,15.9821,75900.0
2011-08-22 13:00:00,21.19,21.22,21.14,21.19,82000.0,15.9746,15.9972,15.9369,15.9746,82000.0
2011-08-22 13:10:00,21.19,21.2,21.12,21.16,65300.0,15.9746,15.9821,15.9218,15.952,65300.0
2011-08-22 13:20:00,21.16,21.19,21.1,21.11,55800.0,15.952,15.9746,15.9067,15.9143,55800.0
2011-08-22 13:30:00,21.11,21.17,21.06,21.09,61500.0,15.9143,15.9595,15.8766,15.8992,61500.0
2011-08-22 13:40:00,21.08,21.16,21.06,21.11,75800.0,15.8916,15.952,15.8766,15.9143,75800.0
2011-08-22 13:50:00,21.12,21.16,21.05,21.15,61100.0,15.9218,15.952,15.869,15.9444,61100.0
2011-08-22 14:00:00,21.15,21.22,21.1,21.17,59400.0,15.9444,15.9972,15.9067,15.9595,59400.0
2011-08-22 14:10:00,21.17,21.32,21.17,21.24,95600.0,15.9595,16.0726,15.9595,16.0123,95600.0
2011-08-22 14:20:00,21.25,21.34,21.21,21.25,65900.0,16.0198,16.0877,15.9896,16.0198,65900.0
2011-08-22 14:30:00,21.25,21.27,21.18,21.2,52800.0,16.0198,16.0349,15.967,15.9821,52800.0
2011-08-22 14:40:00,21.21,21.27,21.19,21.23,47300.0,15.9896,16.0349,15.9746,16.0047,47300.0
2011-08-22 14:50:00,21.24,21.26,21.17,21.18,41400.0,16.0123,16.0273,15.9595,15.967,41400.0
2011-08-22 15:00:00,21.17,21.23,21.15,21.18,45200.0,15.9595,16.0047,15.9444,15.967,45200.0
2011-08-22 15:10:00,21.18,21.25,21.17,21.22,60200.0,15.967,16.0198,15.9595,15.9972,60200.0
2011-08-22 15:20:00,21.22,21.28,21.21,21.21,99200.0,15.9972,16.0424,15.9896,15.9896,99200.0
2011-08-22 15:30:00,21.22,21.26,21.2,21.23,85200.0,15.9972,16.0273,15.9821,16.0047,85200.0
2011-08-22 15:40:00,21.23,21.33,21.19,21.21,118000.0,16.0047,16.0801,15.9746,15.9896,118000.0
2011-08-22 15:50:00,21.21,21.23,21.11,21.17,294500.0,15.9896,16.0047,15.9143,15.9595,294500.0
2011-08-23 09:30:00,21.63,21.76,21.42,21.48,175600.0,16.3063,16.4043,16.148,16.1932,175600.0
2011-08-23 09:40:00,21.47,21.51,21.3,21.36,197100.0,16.1857,16.2158,16.0575,16.1027,197100.0
2011-08-23 09:50:00,21.35,21.44,21.3,21.32,130700.0,16.0952,16.163,16.0575,16.0726,130700.0
2011-08-23 10:00:00,21.33,21.67,21.33,21.58,134300.0,16.0801,16.3364,16.0801,16.2686,134300.0
2011-08-23 10:10:00,21.59,21.66,21.53,21.56,62500.0,16.2761,16.3289,16.2309,16.2535,62500.0
2011-08-23 10:20:00,21.56,21.66,21.54,21.63,86100.0,16.2535,16.3289,16.2384,16.3063,86100.0
2011-08-23 10:30:00,21.63,21.75,21.61,21.73,89100.0,16.3063,16.3967,16.2912,16.3817,89100.0
2011-08-23 10:40:00,21.73,21.81,21.71,21.73,82400.0,16.3817,16.442,16.3666,16.3817,82400.0
2011-08-23 10:50:00,21.74,21.76,21.68,21.7,61600.0,16.3892,16.4043,16.344,16.359,61600.0
2011-08-23 11:00:00,21.7,21.74,21.63,21.64,126900.0,16.359,16.3892,16.3063,16.3138,126900.0
2011-08-23 11:10:00,21.64,21.71,21.63,21.65,112700.0,16.3138,16.3666,16.3063,16.3214,112700.0
2011-08-23 11:20:00,21.66,21.66,21.59,21.62,102000.0,16.3289,16.3289,16.2761,16.2987,102000.0
2011-08-23 11:30:00,21.63,21.66,21.58,21.64,100800.0,16.3063,16.3289,16.2686,16.3138,100800.0
2011-08-23 11:40:00,21.64,21.73,21.64,21.7,40400.0,16.3138,16.3817,16.3138,16.359,40400.0
2011-08-23 11:50:00,21.7,21.74,21.68,21.73,77100.0,16.359,16.3892,16.344,16.3817,77100.0
2011-08-23 12:00:00,21.73,21.74,21.69,21.7,36900.0,16.3817,16.3892,16.3515,16.359,36900.0
2011-08-23 12:10:00,21.7,21.71,21.64,21.65,41400.0,16.359,16.3666,16.3138,16.3214,41400.0
2011-08-23 12:20:00,21.65,21.68,21.64,21.66,34200.0,16.3214,16.344,16.3138,16.3289,34200.0
2011-08-23 12:30:00,21.66,21.7,21.6,21.62,100700.0,16.3289,16.359,16.2837,16.2987,100700.0
2011-08-23 12:40:00,21.63,21.69,21.6,21.64,79900.0,16.3063,16.3515,16.2837,16.3138,79900.0
2011-08-23 12:50:00,21.64,21.72,21.64,21.65,62100.0,16.3138,16.3741,16.3138,16.3214,62100.0
2011-08-23 13:00:00,21.65,21.7,21.65,21.66,58200.0,16.3214,16.359,16.3214,16.3289,58200.0
2011-08-23 13:10:00,21.66,21.66,21.61,21.61,41400.0,16.3289,16.3289,16.2912,16.2912,41400.0
2011-08-23 13:20:00,21.61,21.62,21.58,21.6,37200.0,16.2912,16.2987,16.2686,16.2837,37200.0
2011-08-23 13:30:00,21.61,21.61,21.53,21.6,63900.0,16.2912,16.2912,16.2309,16.2837,63900.0
2011-08-23 13:40:00,21.6,21.61,21.55,21.6,36500.0,16.2837,16.2912,16.246,16.2837,36500.0
2011-08-23 13:50:00,21.59,21.6,21.39,21.44,152400.0,16.2761,16.2837,16.1253,16.163,152400.0
2011-08-23 14:00:00,21.45,21.46,21.37,21.39,85600.0,16.1706,16.1781,16.1103,16.1253,85600.0
2011-08-23 14:10:00,21.38,21.41,21.3,21.41,82700.0,16.1178,16.1404,16.0575,16.1404,82700.0
2011-08-23 14:20:00,21.41,21.46,21.35,21.43,52800.0,16.1404,16.1781,16.0952,16.1555,52800.0
2011-08-23 14:30:00,21.43,21.47,21.38,21.4,86500.0,16.1555,16.1857,16.1178,16.1329,86500.0
2011-08-23 14:40:00,21.4,21.49,21.38,21.48,59500.0,16.1329,16.2007,16.1178,16.1932,59500.0
2011-08-23 14:50:00,21.49,21.5,21.38,21.42,37500.0,16.2007,16.2083,16.1178,16.148,37500.0
2011-08-23 15:00:00,21.43,21.61,21.43,21.6,146600.0,16.1555,16.2912,16.1555,16.2837,146600.0
2011-08-23 15:10:00,21.6,21.64,21.54,21.59,79600.0,16.2837,16.3138,16.2384,16.2761,79600.0
2011-08-23 15:20:00,21.6,21.63,21.53,21.54,106700.0,16.2837,16.3063,16.2309,16.2384,106700.0
2011-08-23 15:30:00,21.54,21.6,21.49,21.6,121900.0,16.2384,16.2837,16.2007,16.2837,121900.0
2011-08-23 15:40:00,21.6,21.63,21.56,21.6,201100.0,16.2837,16.3063,16.2535,16.2837,201100.0
2011-08-23 15:50:00,21.61,21.72,21.55,21.72,448400.0,16.2912,16.3741,16.246,16.3741,448400.0
2011-08-24 09:30:00,21.65,21.87,21.63,21.79,39500.0,16.3214,16.4872,16.3063,16.4269,39500.0
2011-08-24 09:40:00,21.78,21.93,21.76,21.89,40000.0,16.4194,16.5324,16.4043,16.5023,40000.0
2011-08-24 09:50:00,21.89,22.1,21.89,22.07,61200.0,16.5023,16.6606,16.5023,16.638,61200.0
2011-08-24 10:00:00,22.06,22.28,22.03,22.18,74900.0,16.6304,16.7963,16.6078,16.7209,74900.0
2011-08-24 10:10:00,22.17,22.18,22.01,22.06,76000.0,16.7134,16.7209,16.5927,16.6304,76000.0
2011-08-24 10:20:00,22.06,22.07,21.96,21.98,70900.0,16.6304,16.638,16.5551,16.5701,70900.0
2011-08-24 10:30:00,21.98,22.02,21.91,21.99,80400.0,16.5701,16.6003,16.5174,16.5777,80400.0
2011-08-24 10:40:00,21.99,22.0,21.88,21.88,80500.0,16.5777,16.5852,16.4947,16.4947,80500.0
2011-08-24 10:50:00,21.88,21.94,21.82,21.85,68600.0,16.4947,16.54,16.4495,16.4721,68600.0
2011-08-24 11:00:00,21.85,21.91,21.82,21.89,38300.0,16.4721,16.5174,16.4495,16.5023,38300.0
2011-08-24 11:10:00,21.9,22.0,21.87,21.98,36600.0,16.5098,16.5852,16.4872,16.5701,36600.0
2011-08-24 11:20:00,21.98,22.05,21.94,22.01,29800.0,16.5701,16.6229,16.54,16.5927,29800.0
2011-08-24 11:30:00,22.0,22.15,21.96,22.15,53600.0,16.5852,16.6983,16.5551,16.6983,53600.0
2011-08-24 11:40:00,22.14,22.18,22.09,22.11,82000.0,16.6908,16.7209,16.6531,16.6681,82000.0
2011-08-24 11:50:00,22.12,22.14,22.08,22.09,24200.0,16.6757,16.6908,16.6455,16.6531,24200.0
2011-08-24 12:00:00,22.08,22.08,21.98,21.99,30800.0,16.6455,16.6455,16.5701,16.5777,30800.0
2011-08-24 12:10:00,22.0,22.01,21.93,21.93,27700.0,16.5852,16.5927,16.5324,16.5324,27700.0
2011-08-24 12:20:00,21.93,22.02,21.93,22.01,18900.0,16.5324,16.6003,16.5324,16.5927,18900.0
2011-08-24 12:30:00,22.01,22.03,21.97,22.0,27600.0,16.5927,16.6078,16.5626,16.5852,27600.0
2011-08-24 12:40:00,22.0,22.02,21.97,21.98,17700.0,16.5852,16.6003,16.5626,16.5701,17700.0
2011-08-24 12:50:00,21.99,22.07,21.98,22.07,33600.0,16.5777,16.638,16.5701,16.638,33600.0
2011-08-24 13:00:00,22.06,22.11,22.03,22.1,24100.0,16.6304,16.6681,16.6078,16.6606,24100.0
2011-08-24 13:10:00,22.08,22.13,22.06,22.13,24200.0,16.6455,16.6832,16.6304,16.6832,24200.0
2011-08-24 13:20:00,22.13,22.21,22.13,22.2,26600.0,16.6832,16.7435,16.6832,16.736,26600.0
2011-08-24 13:30:00,22.2,22.25,22.19,22.23,38100.0,16.736,16.7737,16.7284,16.7586,38100.0
2011-08-24 13:40:00,22.23,22.23,22.13,22.18,29900.0,16.7586,16.7586,16.6832,16.7209,29900.0
2011-08-24 13:50:00,22.18,22.2,22.14,22.19,26300.0,16.7209,16.736,16.6908,16.7284,26300.0
2011-08-24 14:00:00,22.19,22.19,22.12,22.15,50200.0,16.7284,16.7284,16.6757,16.6983,50200.0
2011-08-24 14:10:00,22.17,22.21,22.13,22.13,29500.0,16.7134,16.7435,16.6832,16.6832,29500.0
2011-08-24 14:20:00,22.12,22.12,22.07,22.11,33500.0,16.6757,16.6757,16.638,16.6681,33500.0
2011-08-24 14:30:00,22.1,22.15,22.1,22.14,23800.0,16.6606,16.6983,16.6606,16.6908,23800.0
2011-08-24 14:40:00,22.14,22.18,22.13,22.18,37400.0,16.6908,16.7209,16.6832,16.7209,37400.0
2011-08-24 14:50:00,22.18,22.21,22.15,22.19,56700.0,16.7209,16.7435,16.6983,16.7284,56700.0
2011-08-24 15:00:00,22.2,22.21,22.12,22.14,48200.0,16.736,16.7435,16.6757,16.6908,48200.0
2011-08-24 15:10:00,22.14,22.25,22.14,22.25,92400.0,16.6908,16.7737,16.6908,16.7737,92400.0
2011-08-24 15:20:00,22.25,22.29,22.22,22.27,36600.0,16.7737,16.8038,16.7511,16.7888,36600.0
2011-08-24 15:30:00,22.28,22.33,22.26,22.27,80500.0,16.7963,16.834,16.7812,16.7888,80500.0
2011-08-24 15:40:00,22.27,22.34,22.25,22.29,143900.0,16.7888,16.8415,16.7737,16.8038,143900.0
2011-08-24 15:50:00,22.29,22.33,22.25,22.3,352100.0,16.8038,16.834,16.7737,16.8114,352100.0
2011-08-25 09:30:00,22.39,22.47,22.12,22.16,45400.0,16.8792,16.9395,16.6757,16.7058,45400.0
2011-08-25 09:40:00,22.14,22.19,22.02,22.1,83600.0,16.6908,16.7284,16.6003,16.6606,83600.0
2011-08-25 09:50:00,22.09,22.09,21.95,22.06,60200.0,16.6531,16.6531,16.5475,16.6304,60200.0
2011-08-25 10:00:00,22.06,22.09,21.95,22.09,59900.0,16.6304,16.6531,16.5475,16.6531,59900.0
2011-08-25 10:10:00,22.09,22.1,21.97,22.0,49400.0,16.6531,16.6606,16.5626,16.5852,49400.0
2011-08-25 10:20:00,22.0,22.03,21.88,21.94,57900.0,16.5852,16.6078,16.4947,16.54,57900.0
2011-08-25 10:30:00,21.94,21.98,21.78,21.79,89700.0,16.54,16.5701,16.4194,16.4269,89700.0
2011-08-25 10:40:00,21.79,21.79,21.6,21.64,75900.0,16.4269,16.4269,16.2837,16.3138,75900.0
2011-08-25 10:50:00,21.65,21.8,21.62,21.74,95700.0,16.3214,16.4344,16.2987,16.3892,95700.0
2011-08-25 11:00:00,21.75,21.8,21.7,21.71,47400.0,16.3967,16.4344,16.359,16.3666,47400.0
2011-08-25 11:10:00,21.71,21.79,21.7,21.75,30400.0,16.3666,16.4269,16.359,16.3967,30400.0
2011-08-25 11:20:00,21.75,21.78,21.67,21.67,47700.0,16.3967,16.4194,16.3364,16.3364,47700.0
2011-08-25 11:30:00,21.67,21.71,21.62,21.71,117200.0,16.3364,16.3666,16.2987,16.3666,117200.0
2011-08-25 11:40:00,21.71,21.77,21.69,21.76,72800.0,16.3666,16.4118,16.3515,16.4043,72800.0
2011-08-25 11:50:00,21.76,21.81,21.75,21.79,22600.0,16.4043,16.442,16.3967,16.4269,22600.0
2011-08-25 12:00:00,21.8,21.83,21.78,21.79,16200.0,16.4344,16.457,16.4194,16.4269,16200.0
2011-08-25 12:10:00,21.78,21.82,21.76,21.76,20000.0,16.4194,16.4495,16.4043,16.4043,20000.0
2011-08-25 12:20:00,21.76,21.78,21.73,21.77,16700.0,16.4043,16.4194,16.3817,16.4118,16700.0
2011-08-25 12:30:00,21.77,21.77,21.65,21.73,31500.0,16.4118,16.4118,16.3214,16.3817,31500.0
2011-08-25 12:40:00,21.72,21.74,21.62,21.64,30400.0,16.3741,16.3892,16.2987,16.3138,30400.0
2011-08-25 12:50:00,21.64,21.64,21.56,21.61,35400.0,16.3138,16.3138,16.2535,16.2912,35400.0
2011-08-25 13:00:00,21.62,21.71,21.62,21.63,39000.0,16.2987,16.3666,16.2987,16.3063,39000.0
2011-08-25 13:10:00,21.63,21.69,21.63,21.67,27200.0,16.3063,16.3515,16.3063,16.3364,27200.0
2011-08-25 13:20:00,21.67,21.76,21.67,21.74,25100.0,16.3364,16.4043,16.3364,16.3892,25100.0
2011-08-25 13:30:00,21.75,21.78,21.7,21.78,28600.0,16.3967,16.4194,16.359,16.4194,28600.0
2011-08-25 13:40:00,21.78,21.78,21.66,21.68,38300.0,16.4194,16.4194,16.3289,16.344,38300.0
2011-08-25 13:50:00,21.69,21.76,21.67,21.73,30800.0,16.3515,16.4043,16.3364,16.3817,30800.0
2011-08-25 14:00:00,21.74,21.79,21.7,21.77,69200.0,16.3892,16.4269,16.359,16.4118,69200.0
2011-08-25 14:10:00,21.77,21.83,21.74,21.82,38300.0,16.4118,16.457,16.3892,16.4495,38300.0
2011-08-25 14:20:00,21.82,21.82,21.7,21.75,56800.0,16.4495,16.4495,16.359,16.3967,56800.0
2011-08-25 14:30:00,21.76,21.79,21.72,21.77,37000.0,16.4043,16.4269,16.3741,16.4118,37000.0
2011-08-25 14:40:00,21.77,21.77,21.69,21.69,36300.0,16.4118,16.4118,16.3515,16.3515,36300.0
2011-08-25 14:50:00,21.7,21.71,21.64,21.64,38600.0,16.359,16.3666,16.3138,16.3138,38600.0
2011-08-25 15:00:00,21.64,21.71,21.62,21.68,45500.0,16.3138,16.3666,16.2987,16.344,45500.0
2011-08-25 15:10:00,21.68,21.79,21.64,21.79,66800.0,16.344,16.4269,16.3138,16.4269,66800.0
2011-08-25 15:20:00,21.79,21.81,21.71,21.72,53000.0,16.4269,16.442,16.3666,16.3741,53000.0
2011-08-25 15:30:00,21.71,21.73,21.59,21.61,79400.0,16.3666,16.3817,16.2761,16.2912,79400.0
2011-08-25 15:40:00,21.61,21.64,21.53,21.64,132600.0,16.2912,16.3138,16.2309,16.3138,132600.0
2011-08-25 15:50:00,21.64,21.66,21.58,21.6,322800.0,16.3138,16.3289,16.2686,16.2837,322800.0
2011-08-26 09:30:00,21.5,21.57,21.46,21.47,31700.0,16.2083,16.261,16.1781,16.1857,31700.0
2011-08-26 09:40:00,21.47,21.52,21.41,21.45,30700.0,16.1857,16.2233,16.1404,16.1706,30700.0
2011-08-26 09:50:00,21.47,21.55,21.4,21.52,63700.0,16.1857,16.246,16.1329,16.2233,63700.0
2011-08-26 10:00:00,21.54,21.56,21.08,21.27,85500.0,16.2384,16.2535,15.8916,16.0349,85500.0
2011-08-26 10:10:00,21.28,21.36,21.24,21.35,38200.0,16.0424,16.1027,16.0123,16.0952,38200.0
2011-08-26 10:20:00,21.34,21.62,21.34,21.52,72800.0,16.0877,16.2987,16.0877,16.2233,72800.0
2011-08-26 10:30:00,21.53,21.57,21.46,21.52,52900.0,16.2309,16.261,16.1781,16.2233,52900.0
2011-08-26 10:40:00,21.51,21.75,21.45,21.74,58200.0,16.2158,16.3967,16.1706,16.3892,58200.0
2011-08-26 10:50:00,21.74,21.8,21.72,21.74,156800.0,16.3892,16.4344,16.3741,16.3892,156800.0
2011-08-26 11:00:00,21.73,21.78,21.68,21.72,78200.0,16.3817,16.4194,16.344,16.3741,78200.0
2011-08-26 11:10:00,21.72,21.89,21.71,21.83,57300.0,16.3741,16.5023,16.3666,16.457,57300.0
2011-08-26 11:20:00,21.83,21.85,21.76,21.78,98200.0,16.457,16.4721,16.4043,16.4194,98200.0
2011-08-26 11:30:00,21.78,21.84,21.74,21.81,42100.0,16.4194,16.4646,16.3892,16.442,42100.0
2011-08-26 11:40:00,21.81,21.86,21.76,21.8,50300.0,16.442,16.4797,16.4043,16.4344,50300.0
2011-08-26 11:50:00,21.79,21.84,21.75,21.81,30500.0,16.4269,16.4646,16.3967,16.442,30500.0
2011-08-26 12:00:00,21.81,22.0,21.81,22.0,46600.0,16.442,16.5852,16.442,16.5852,46600.0
2011-08-26 12:10:00,22.0,22.04,21.96,21.97,32500.0,16.5852,16.6154,16.5551,16.5626,32500.0
2011-08-26 12:20:00,21.96,22.02,21.95,22.01,35000.0,16.5551,16.6003,16.5475,16.5927,35000.0
2011-08-26 12:30:00,22.02,22.02,21.93,21.96,29700.0,16.6003,16.6003,16.5324,16.5551,29700.0
2011-08-26 12:40:00,21.95,21.99,21.88,21.88,25800.0,16.5475,16.5777,16.4947,16.4947,25800.0
2011-08-26 12:50:00,21.87,21.94,21.86,21.93,29300.0,16.4872,16.54,16.4797,16.5324,29300.0
2011-08-26 13:00:00,21.93,21.98,21.9,21.94,29300.0,16.5324,16.5701,16.5098,16.54,29300.0
2011-08-26 13:10:00,21.95,22.0,21.94,21.96,35700.0,16.5475,16.5852,16.54,16.5551,35700.0
2011-08-26 13:20:00,21.95,21.98,21.92,21.98,20600.0,16.5475,16.5701,16.5249,16.5701,20600.0
2011-08-26 13:30:00,21.97,22.01,21.94,21.94,25900.0,16.5626,16.5927,16.54,16.54,25900.0
2011-08-26 13:40:00,21.95,22.06,21.95,22.03,50900.0,16.5475,16.6304,16.5475,16.6078,50900.0
2011-08-26 13:50:00,22.03,22.04,21.96,22.02,51400.0,16.6078,16.6154,16.5551,16.6003,51400.0
2011-08-26 14:00:00,22.03,22.06,21.94,21.97,75000.0,16.6078,16.6304,16.54,16.5626,75000.0
2011-08-26 14:10:00,21.97,21.99,21.93,21.98,67400.0,16.5626,16.5777,16.5324,16.5701,67400.0
2011-08-26 14:20:00,21.98,22.01,21.88,21.89,44100.0,16.5701,16.5927,16.4947,16.5023,44100.0
2011-08-26 14:30:00,21.89,21.94,21.85,21.88,44300.0,16.5023,16.54,16.4721,16.4947,44300.0
2011-08-26 14:40:00,21.89,21.96,21.88,21.93,39900.0,16.5023,16.5551,16.4947,16.5324,39900.0
2011-08-26 14:50:00,21.93,21.96,21.91,21.93,39900.0,16.5324,16.5551,16.5174,16.5324,39900.0
2011-08-26 15:00:00,21.92,21.92,21.81,21.81,54200.0,16.5249,16.5249,16.442,16.442,54200.0
2011-08-26 15:10:00,21.82,21.82,21.72,21.77,70400.0,16.4495,16.4495,16.3741,16.4118,70400.0
2011-08-26 15:20:00,21.77,21.79,21.72,21.77,57300.0,16.4118,16.4269,16.3741,16.4118,57300.0
2011-08-26 15:30:00,21.78,21.86,21.76,21.85,95400.0,16.4194,16.4797,16.4043,16.4721,95400.0
2011-08-26 15:40:00,21.85,21.93,21.85,21.9,113800.0,16.4721,16.5324,16.4721,16.5098,113800.0
2011-08-26 15:50:00,21.9,21.94,21.87,21.9,176200.0,16.5098,16.54,16.4872,16.5098,176200.0
2011-08-29 09:30:00,22.09,22.5,22.09,22.47,83300.0,16.6531,16.9621,16.6531,16.9395,83300.0
2011-08-29 09:40:00,22.49,22.5,22.32,22.41,47000.0,16.9546,16.9621,16.8264,16.8943,47000.0
2011-08-29 09:50:00,22.42,22.44,22.32,22.4,44400.0,16.9018,16.9169,16.8264,16.8868,44400.0
2011-08-29 10:00:00,22.39,22.5,22.37,22.5,53900.0,16.8792,16.9621,16.8641,16.9621,53900.0
2011-08-29 10:10:00,22.51,22.54,22.5,22.52,42800.0,16.9697,16.9923,16.9621,16.9772,42800.0
2011-08-29 10:20:00,22.52,22.59,22.52,22.56,34100.0,16.9772,17.03,16.9772,17.0074,34100.0
2011-08-29 10:30:00,22.56,22.57,22.47,22.53,52800.0,17.0074,17.0149,16.9395,16.9848,52800.0
2011-08-29 10:40:00,22.53,22.57,22.51,22.52,49500.0,16.9848,17.0149,16.9697,16.9772,49500.0
2011-08-29 10:50:00,22.52,22.6,22.49,22.5,35700.0,16.9772,17.0375,16.9546,16.9621,35700.0
2011-08-29 11:00:00,22.5,22.52,22.42,22.42,40400.0,16.9621,16.9772,16.9018,16.9018,40400.0
2011-08-29 11:10:00,22.42,22.53,22.41,22.51,28600.0,16.9018,16.9848,16.8943,16.9697,28600.0
2011-08-29 11:20:00,22.51,22.52,22.43,22.45,32000.0,16.9697,16.9772,16.9094,16.9245,32000.0
2011-08-29 11:30:00,22.46,22.55,22.42,22.53,42500.0,16.932,16.9998,16.9018,16.9848,42500.0
2011-08-29 11:40:00,22.52,22.6,22.51,22.57,33600.0,16.9772,17.0375,16.9697,17.0149,33600.0
2011-08-29 11:50:00,22.57,22.63,22.54,22.61,26100.0,17.0149,17.0601,16.9923,17.0451,26100.0
2011-08-29 12:00:00,22.61,22.65,22.6,22.63,29200.0,17.0451,17.0752,17.0375,17.0601,29200.0
2011-08-29 12:10:00,22.62,22.62,22.6,22.6,12500.0,17.0526,17.0526,17.0375,17.0375,12500.0
2011-08-29 12:20:00,22.6,22.6,22.55,22.55,27600.0,17.0375,17.0375,16.9998,16.9998,27600.0
2011-08-29 12:30:00,22.55,22.55,22.54,22.54,11100.0,16.9998,16.9998,16.9923,16.9923,11100.0
2011-08-29 12:40:00,22.54,22.62,22.54,22.59,33100.0,16.9923,17.0526,16.9923,17.03,33100.0
2011-08-29 12:50:00,22.59,22.67,22.58,22.67,33400.0,17.03,17.0903,17.0225,17.0903,33400.0
2011-08-29 13:00:00,22.67,22.68,22.64,22.66,28600.0,17.0903,17.0978,17.0677,17.0828,28600.0
2011-08-29 13:10:00,22.66,22.69,22.65,22.66,69400.0,17.0828,17.1054,17.0752,17.0828,69400.0
2011-08-29 13:20:00,22.67,22.67,22.63,22.64,18700.0,17.0903,17.0903,17.0601,17.0677,18700.0
2011-08-29 13:30:00,22.64,22.65,22.6,22.6,30600.0,17.0677,17.0752,17.0375,17.0375,30600.0
2011-08-29 13:40:00,22.6,22.61,22.57,22.59,22900.0,17.0375,17.0451,17.0149,17.03,22900.0
2011-08-29 13:50:00,22.59,22.64,22.58,22.62,27300.0,17.03,17.0677,17.0225,17.0526,27300.0
2011-08-29 14:00:00,22.62,22.66,22.62,22.62,49800.0,17.0526,17.0828,17.0526,17.0526,49800.0
2011-08-29 14:10:00,22.63,22.64,22.59,22.59,32800.0,17.0601,17.0677,17.03,17.03,32800.0
2011-08-29 14:20:00,22.59,22.63,22.59,22.63,27100.0,17.03,17.0601,17.03,17.0601,27100.0
2011-08-29 14:30:00,22.63,22.67,22.63,22.65,50900.0,17.0601,17.0903,17.0601,17.0752,50900.0
2011-08-29 14:40:00,22.66,22.67,22.65,22.66,23300.0,17.0828,17.0903,17.0752,17.0828,23300.0
2011-08-29 14:50:00,22.66,22.68,22.63,22.65,73200.0,17.0828,17.0978,17.0601,17.0752,73200.0
2011-08-29 15:00:00,22.65,22.67,22.63,22.63,47800.0,17.0752,17.0903,17.0601,17.0601,47800.0
2011-08-29 15:10:00,22.63,22.66,22.62,22.62,57000.0,17.0601,17.0828,17.0526,17.0526,57000.0
2011-08-29 15:20:00,22.61,22.64,22.61,22.63,65600.0,17.0451,17.0677,17.0451,17.0601,65600.0
2011-08-29 15:30:00,22.63,22.64,22.6,22.61,101400.0,17.0601,17.0677,17.0375,17.0451,101400.0
2011-08-29 15:40:00,22.61,22.67,22.57,22.64,228300.0,17.0451,17.0903,17.0149,17.0677,228300.0
2011-08-29 15:50:00,22.64,22.66,22.63,22.64,303100.0,17.0677,17.0828,17.0601,17.0677,303100.0
2011-08-30 09:30:00,22.56,22.6,22.42,22.45,44600.0,17.0074,17.0375,16.9018,16.9245,44600.0
2011-08-30 09:40:00,22.45,22.58,22.44,22.5,36600.0,16.9245,17.0225,16.9169,16.9621,36600.0
2011-08-30 09:50:00,22.49,22.52,22.44,22.5,62200.0,16.9546,16.9772,16.9169,16.9621,62200.0
2011-08-30 10:00:00,22.47,22.47,22.34,22.43,60100.0,16.9395,16.9395,16.8415,16.9094,60100.0
2011-08-30 10:10:00,22.43,22.46,22.39,22.39,26700.0,16.9094,16.932,16.8792,16.8792,26700.0
2011-08-30 10:20:00,22.39,22.47,22.38,22.46,43500.0,16.8792,16.9395,16.8717,16.932,43500.0
2011-08-30 10:30:00,22.46,22.54,22.44,22.51,43000.0,16.932,16.9923,16.9169,16.9697,43000.0
2011-08-30 10:40:00,22.51,22.52,22.42,22.43,48100.0,16.9697,16.9772,16.9018,16.9094,48100.0
2011-08-30 10:50:00,22.44,22.52,22.43,22.47,42000.0,16.9169,16.9772,16.9094,16.9395,42000.0
2011-08-30 11:00:00,22.46,22.53,22.41,22.5,42900.0,16.932,16.9848,16.8943,16.9621,42900.0
2011-08-30 11:10:00,22.49,22.53,22.43,22.44,32700.0,16.9546,16.9848,16.9094,16.9169,32700.0
2011-08-30 11:20:00,22.43,22.57,22.43,22.51,53600.0,16.9094,17.0149,16.9094,16.9697,53600.0
2011-08-30 11:30:00,22.5,22.62,22.5,22.6,48900.0,16.9621,17.0526,16.9621,17.0375,48900.0
2011-08-30 11:40:00,22.6,22.67,22.54,22.54,43200.0,17.0375,17.0903,16.9923,16.9923,43200.0
2011-08-30 11:50:00,22.54,22.6,22.54,22.57,27000.0,16.9923,17.0375,16.9923,17.0149,27000.0
2011-08-30 12:00:00,22.57,22.58,22.52,22.54,24500.0,17.0149,17.0225,16.9772,16.9923,24500.0
2011-08-30 12:10:00,22.53,22.57,22.52,22.55,15900.0,16.9848,17.0149,16.9772,16.9998,15900.0
2011-08-30 12:20:00,22.55,22.58,22.54,22.54,13800.0,16.9998,17.0225,16.9923,16.9923,13800.0
2011-08-30 12:30:00,22.55,22.59,22.55,22.58,13100.0,16.9998,17.03,16.9998,17.0225,13100.0
2011-08-30 12:40:00,22.58,22.58,22.52,22.54,22100.0,17.0225,17.0225,16.9772,16.9923,22100.0
2011-08-30 12:50:00,22.53,22.55,22.49,22.51,13900.0,16.9848,16.9998,16.9546,16.9697,13900.0
2011-08-30 13:00:00,22.51,22.53,22.48,22.53,22500.0,16.9697,16.9848,16.9471,16.9848,22500.0
2011-08-30 13:10:00,22.53,22.57,22.51,22.57,22800.0,16.9848,17.0149,16.9697,17.0149,22800.0
2011-08-30 13:20:00,22.57,22.62,22.57,22.61,20400.0,17.0149,17.0526,17.0149,17.0451,20400.0
2011-08-30 13:30:00,22.6,22.61,22.53,22.55,24800.0,17.0375,17.0451,16.9848,16.9998,24800.0
2011-08-30 13:40:00,22.55,22.63,22.55,22.59,27500.0,16.9998,17.0601,16.9998,17.03,27500.0
2011-08-30 13:50:00,22.6,22.6,22.56,22.57,25400.0,17.0375,17.0375,17.0074,17.0149,25400.0
2011-08-30 14:00:00,22.58,22.63,22.5,22.56,74700.0,17.0225,17.0601,16.9621,17.0074,74700.0
2011-08-30 14:10:00,22.57,22.67,22.54,22.65,47600.0,17.0149,17.0903,16.9923,17.0752,47600.0
2011-08-30 14:20:00,22.66,22.7,22.61,22.69,34200.0,17.0828,17.1129,17.0451,17.1054,34200.0
2011-08-30 14:30:00,22.69,22.73,22.67,22.72,71300.0,17.1054,17.1355,17.0903,17.128,71300.0
2011-08-30 14:40:00,22.72,22.74,22.67,22.68,39200.0,17.128,17.1431,17.0903,17.0978,39200.0
2011-08-30 14:50:00,22.68,22.72,22.59,22.7,56900.0,17.0978,17.128,17.03,17.1129,56900.0
2011-08-30 15:00:00,22.69,22.69,22.65,22.67,52400.0,17.1054,17.1054,17.0752,17.0903,52400.0
2011-08-30 15:10:00,22.66,22.66,22.6,22.63,30000.0,17.0828,17.0828,17.0375,17.0601,30000.0
2011-08-30 15:20:00,22.63,22.66,22.61,22.65,38200.0,17.0601,17.0828,17.0451,17.0752,38200.0
2011-08-30 15:30:00,22.65,22.76,22.65,22.76,101000.0,17.0752,17.1582,17.0752,17.1582,101000.0
2011-08-30 15:40:00,22.76,22.78,22.67,22.69,199600.0,17.1582,17.1732,17.0903,17.1054,199600.0
2011-08-30 15:50:00,22.69,22.69,22.57,22.58,373400.0,17.1054,17.1054,17.0149,17.0225,373400.0
2011-08-31 09:30:00,22.84,22.89,22.72,22.77,40900.0,17.2185,17.2562,17.128,17.1657,40900.0
2011-08-31 09:40:00,22.77,23.05,22.77,23.05,64100.0,17.1657,17.3768,17.1657,17.3768,64100.0
2011-08-31 09:50:00,23.05,23.05,22.97,23.02,62000.0,17.3768,17.3768,17.3165,17.3542,62000.0
2011-08-31 10:00:00,23.02,23.18,23.02,23.18,89600.0,17.3542,17.4748,17.3542,17.4748,89600.0
2011-08-31 10:10:00,23.18,23.29,23.15,23.29,61800.0,17.4748,17.5577,17.4522,17.5577,61800.0
2011-08-31 10:20:00,23.29,23.3,23.21,23.26,46300.0,17.5577,17.5652,17.4974,17.5351,46300.0
2011-08-31 10:30:00,23.26,23.31,23.24,23.31,47700.0,17.5351,17.5728,17.52,17.5728,47700.0
2011-08-31 10:40:00,23.31,23.31,23.21,23.22,72300.0,17.5728,17.5728,17.4974,17.5049,72300.0
2011-08-31 10:50:00,23.22,23.26,23.18,23.21,51300.0,17.5049,17.5351,17.4748,17.4974,51300.0
2011-08-31 11:00:00,23.21,23.3,23.2,23.3,55400.0,17.4974,17.5652,17.4899,17.5652,55400.0
2011-08-31 11:10:00,23.3,23.36,23.28,23.31,52400.0,17.5652,17.6105,17.5502,17.5728,52400.0
2011-08-31 11:20:00,23.31,23.32,23.27,23.27,79900.0,17.5728,17.5803,17.5426,17.5426,79900.0
2011-08-31 11:30:00,23.28,23.34,23.26,23.31,57800.0,17.5502,17.5954,17.5351,17.5728,57800.0
2011-08-31 11:40:00,23.3,23.32,23.28,23.3,40600.0,17.5652,17.5803,17.5502,17.5652,40600.0
2011-08-31 11:50:00,23.3,23.35,23.3,23.33,38900.0,17.5652,17.6029,17.5652,17.5879,38900.0
2011-08-31 12:00:00,23.32,23.37,23.32,23.36,41500.0,17.5803,17.618,17.5803,17.6105,41500.0
2011-08-31 12:10:00,23.36,23.43,23.35,23.39,68900.0,17.6105,17.6632,17.6029,17.6331,68900.0
2011-08-31 12:20:00,23.39,23.4,23.38,23.39,51500.0,17.6331,17.6406,17.6256,17.6331,51500.0
2011-08-31 12:30:00,23.39,23.45,23.39,23.43,40600.0,17.6331,17.6783,17.6331,17.6632,40600.0
2011-08-31 12:40:00,23.43,23.49,23.42,23.46,82000.0,17.6632,17.7085,17.6557,17.6859,82000.0
2011-08-31 12:50:00,23.46,23.53,23.45,23.5,74700.0,17.6859,17.7386,17.6783,17.716,74700.0
2011-08-31 13:00:00,23.49,23.51,23.45,23.47,37900.0,17.7085,17.7236,17.6783,17.6934,37900.0
2011-08-31 13:10:00,23.47,23.54,23.46,23.51,40300.0,17.6934,17.7462,17.6859,17.7236,40300.0
2011-08-31 13:20:00,23.5,23.51,23.48,23.49,24500.0,17.716,17.7236,17.7009,17.7085,24500.0
2011-08-31 13:30:00,23.5,23.5,23.48,23.48,22600.0,17.716,17.716,17.7009,17.7009,22600.0
2011-08-31 13:40:00,23.49,23.49,23.45,23.46,37100.0,17.7085,17.7085,17.6783,17.6859,37100.0
2011-08-31 13:50:00,23.46,23.49,23.44,23.46,71800.0,17.6859,17.7085,17.6708,17.6859,71800.0
2011-08-31 14:00:00,23.45,23.48,23.44,23.44,55500.0,17.6783,17.7009,17.6708,17.6708,55500.0
2011-08-31 14:10:00,23.44,23.46,23.41,23.46,37500.0,17.6708,17.6859,17.6482,17.6859,37500.0
2011-08-31 14:20:00,23.46,23.56,23.45,23.56,40400.0,17.6859,17.7612,17.6783,17.7612,40400.0
2011-08-31 14:30:00,23.55,23.55,23.45,23.48,58500.0,17.7537,17.7537,17.6783,17.7009,58500.0
2011-08-31 14:40:00,23.48,23.48,23.42,23.46,52900.0,17.7009,17.7009,17.6557,17.6859,52900.0
2011-08-31 14:50:00,23.46,23.46,23.36,23.45,90300.0,17.6859,17.6859,17.6105,17.6783,90300.0
2011-08-31 15:00:00,23.45,23.45,23.38,23.44,95600.0,17.6783,17.6783,17.6256,17.6708,95600.0
2011-08-31 15:10:00,23.44,23.44,23.3,23.32,124700.0,17.6708,17.6708,17.5652,17.5803,124700.0
2011-08-31 15:20:00,23.32,23.38,23.3,23.37,107400.0,17.5803,17.6256,17.5652,17.618,107400.0
2011-08-31 15:30:00,23.38,23.43,23.35,23.42,114200.0,17.6256,17.6632,17.6029,17.6557,114200.0
2011-08-31 15:40:00,23.42,23.46,23.39,23.46,210900.0,17.6557,17.6859,17.6331,17.6859,210900.0
2011-08-31 15:50:00,23.46,23.49,23.38,23.43,381500.0,17.6859,17.7085,17.6256,17.6632,381500.0
2011-09-01 09:30:00,23.39,23.64,23.39,23.56,51600.0,17.6331,17.8216,17.6331,17.7612,51600.0
2011-09-01 09:40:00,23.57,23.64,23.54,23.58,40000.0,17.7688,17.8216,17.7462,17.7763,40000.0
2011-09-01 09:50:00,23.57,23.57,23.46,23.49,39200.0,17.7688,17.7688,17.6859,17.7085,39200.0
2011-09-01 10:00:00,23.47,23.84,23.45,23.69,149300.0,17.6934,17.9723,17.6783,17.8593,149300.0
2011-09-01 10:10:00,23.7,23.75,23.61,23.66,55600.0,17.8668,17.9045,17.7989,17.8366,55600.0
2011-09-01 10:20:00,23.66,23.69,23.63,23.66,48900.0,17.8366,17.8593,17.814,17.8366,48900.0
2011-09-01 10:30:00,23.65,23.65,23.52,23.6,49400.0,17.8291,17.8291,17.7311,17.7914,49400.0
2011-09-01 10:40:00,23.61,23.66,23.53,23.55,55400.0,17.7989,17.8366,17.7386,17.7537,55400.0
2011-09-01 10:50:00,23.54,23.61,23.52,23.52,49500.0,17.7462,17.7989,17.7311,17.7311,49500.0
2011-09-01 11:00:00,23.53,23.58,23.51,23.52,46500.0,17.7386,17.7763,17.7236,17.7311,46500.0
2011-09-01 11:10:00,23.52,23.58,23.49,23.57,66300.0,17.7311,17.7763,17.7085,17.7688,66300.0
2011-09-01 11:20:00,23.57,23.64,23.57,23.62,55200.0,17.7688,17.8216,17.7688,17.8065,55200.0
2011-09-01 11:30:00,23.61,23.66,23.6,23.66,46900.0,17.7989,17.8366,17.7914,17.8366,46900.0
2011-09-01 11:40:00,23.66,23.67,23.53,23.62,50100.0,17.8366,17.8442,17.7386,17.8065,50100.0
2011-09-01 11:50:00,23.61,23.68,23.55,23.64,48200.0,17.7989,17.8517,17.7537,17.8216,48200.0
2011-09-01 12:00:00,23.64,23.68,23.59,23.68,40400.0,17.8216,17.8517,17.7839,17.8517,40400.0
2011-09-01 12:10:00,23.68,23.68,23.59,23.66,26400.0,17.8517,17.8517,17.7839,17.8366,26400.0
2011-09-01 12:20:00,23.66,23.69,23.65,23.67,37400.0,17.8366,17.8593,17.8291,17.8442,37400.0
2011-09-01 12:30:00,23.67,23.71,23.66,23.71,30500.0,17.8442,17.8743,17.8366,17.8743,30500.0
2011-09-01 12:40:00,23.71,23.73,23.69,23.72,54700.0,17.8743,17.8894,17.8593,17.8819,54700.0
2011-09-01 12:50:00,23.72,23.75,23.7,23.71,88500.0,17.8819,17.9045,17.8668,17.8743,88500.0
2011-09-01 13:00:00,23.7,23.71,23.66,23.67,61000.0,17.8668,17.8743,17.8366,17.8442,61000.0
2011-09-01 13:10:00,23.67,23.69,23.64,23.69,41700.0,17.8442,17.8593,17.8216,17.8593,41700.0
2011-09-01 13:20:00,23.69,23.7,23.61,23.7,41700.0,17.8593,17.8668,17.7989,17.8668,41700.0
2011-09-01 13:30:00,23.69,23.7,23.62,23.63,35300.0,17.8593,17.8668,17.8065,17.814,35300.0
2011-09-01 13:40:00,23.63,23.63,23.53,23.59,36200.0,17.814,17.814,17.7386,17.7839,36200.0
2011-09-01 13:50:00,23.59,23.62,23.52,23.57,33600.0,17.7839,17.8065,17.7311,17.7688,33600.0
2011-09-01 14:00:00,23.57,23.59,23.49,23.58,51900.0,17.7688,17.7839,17.7085,17.7763,51900.0
2011-09-01 14:10:00,23.58,23.61,23.56,23.58,53600.0,17.7763,17.7989,17.7612,17.7763,53600.0
2011-09-01 14:20:00,23.59,23.62,23.56,23.58,38900.0,17.7839,17.8065,17.7612,17.7763,38900.0
2011-09-01 14:30:00,23.58,23.64,23.57,23.64,55800.0,17.7763,17.8216,17.7688,17.8216,55800.0
2011-09-01 14:40:00,23.64,23.65,23.6,23.62,46600.0,17.8216,17.8291,17.7914,17.8065,46600.0
2011-09-01 14:50:00,23.62,23.62,23.58,23.6,45800.0,17.8065,17.8065,17.7763,17.7914,45800.0
2011-09-01 15:00:00,23.59,23.6,23.55,23.59,67000.0,17.7839,17.7914,17.7537,17.7839,67000.0
2011-09-01 15:10:00,23.59,23.62,23.58,23.61,58700.0,17.7839,17.8065,17.7763,17.7989,58700.0
2011-09-01 15:20:00,23.6,23.64,23.57,23.6,71500.0,17.7914,17.8216,17.7688,17.7914,71500.0
2011-09-01 15:30:00,23.6,23.61,23.51,23.53,97600.0,17.7914,17.7989,17.7236,17.7386,97600.0
2011-09-01 15:40:00,23.52,23.6,23.52,23.58,289100.0,17.7311,17.7914,17.7311,17.7763,289100.0
2011-09-01 15:50:00,23.57,23.61,23.52,23.54,226000.0,17.7688,17.7989,17.7311,17.7462,226000.0
2011-09-02 09:30:00,23.09,23.24,23.04,23.1,71800.0,17.4069,17.52,17.3692,17.4145,71800.0
2011-09-02 09:40:00,23.1,23.1,22.91,22.93,97900.0,17.4145,17.4145,17.2712,17.2863,97900.0
2011-09-02 09:50:00,22.93,22.97,22.84,22.89,69300.0,17.2863,17.3165,17.2185,17.2562,69300.0
2011-09-02 10:00:00,22.9,23.12,22.9,23.11,51400.0,17.2637,17.4295,17.2637,17.422,51400.0
2011-09-02 10:10:00,23.11,23.19,23.11,23.18,36900.0,17.422,17.4823,17.422,17.4748,36900.0
2011-09-02 10:20:00,23.18,23.19,23.11,23.14,32900.0,17.4748,17.4823,17.422,17.4446,32900.0
2011-09-02 10:30:00,23.13,23.13,23.03,23.06,30300.0,17.4371,17.4371,17.3617,17.3843,30300.0
2011-09-02 10:40:00,23.06,23.12,23.04,23.1,31400.0,17.3843,17.4295,17.3692,17.4145,31400.0
2011-09-02 10:50:00,23.11,23.22,23.08,23.21,33900.0,17.422,17.5049,17.3994,17.4974,33900.0
2011-09-02 11:00:00,23.21,23.24,23.17,23.18,24200.0,17.4974,17.52,17.4672,17.4748,24200.0
2011-09-02 11:10:00,23.18,23.25,23.18,23.21,27000.0,17.4748,17.5275,17.4748,17.4974,27000.0
2011-09-02 11:20:00,23.21,23.26,23.19,23.26,35600.0,17.4974,17.5351,17.4823,17.5351,35600.0
2011-09-02 11:30:00,23.26,23.27,23.21,23.25,23700.0,17.5351,17.5426,17.4974,17.5275,23700.0
2011-09-02 11:40:00,23.26,23.29,23.23,23.23,24600.0,17.5351,17.5577,17.5125,17.5125,24600.0
2011-09-02 11:50:00,23.23,23.26,23.22,23.25,23900.0,17.5125,17.5351,17.5049,17.5275,23900.0
2011-09-02 12:00:00,23.26,23.31,23.26,23.29,22700.0,17.5351,17.5728,17.5351,17.5577,22700.0
2011-09-02 12:10:00,23.29,23.32,23.26,23.3,18100.0,17.5577,17.5803,17.5351,17.5652,18100.0
2011-09-02 12:20:00,23.3,23.33,23.25,23.26,24500.0,17.5652,17.5879,17.5275,17.5351,24500.0
2011-09-02 12:30:00,23.26,23.29,23.24,23.28,20900.0,17.5351,17.5577,17.52,17.5502,20900.0
2011-09-02 12:40:00,23.29,23.3,23.26,23.29,12600.0,17.5577,17.5652,17.5351,17.5577,12600.0
2011-09-02 12:50:00,23.28,23.3,23.25,23.25,14500.0,17.5502,17.5652,17.5275,17.5275,14500.0
2011-09-02 13:00:00,23.25,23.28,23.22,23.23,21300.0,17.5275,17.5502,17.5049,17.5125,21300.0
2011-09-02 13:10:00,23.23,23.25,23.19,23.2,14300.0,17.5125,17.5275,17.4823,17.4899,14300.0
2011-09-02 13:20:00,23.19,23.2,23.14,23.15,21700.0,17.4823,17.4899,17.4446,17.4522,21700.0
2011-09-02 13:30:00,23.16,23.2,23.15,23.17,19900.0,17.4597,17.4899,17.4522,17.4672,19900.0
2011-09-02 13:40:00,23.17,23.19,23.16,23.19,21200.0,17.4672,17.4823,17.4597,17.4823,21200.0
2011-09-02 13:50:00,23.19,23.21,23.19,23.21,50800.0,17.4823,17.4974,17.4823,17.4974,50800.0
2011-09-02 14:00:00,23.2,23.23,23.2,23.22,37600.0,17.4899,17.5125,17.4899,17.5049,37600.0
2011-09-02 14:10:00,23.23,23.23,23.05,23.07,144100.0,17.5125,17.5125,17.3768,17.3919,144100.0
2011-09-02 14:20:00,23.08,23.13,23.06,23.11,56900.0,17.3994,17.4371,17.3843,17.422,56900.0
2011-09-02 14:30:00,23.11,23.12,23.02,23.11,53300.0,17.422,17.4295,17.3542,17.422,53300.0
2011-09-02 14:40:00,23.11,23.15,23.09,23.09,32600.0,17.422,17.4522,17.4069,17.4069,32600.0
2011-09-02 14:50:00,23.09,23.19,23.08,23.17,52500.0,17.4069,17.4823,17.3994,17.4672,52500.0
2011-09-02 15:00:00,23.18,23.18,23.07,23.1,35600.0,17.4748,17.4748,17.3919,17.4145,35600.0
2011-09-02 15:10:00,23.1,23.16,23.09,23.15,68700.0,17.4145,17.4597,17.4069,17.4522,68700.0
2011-09-02 15:20:00,23.14,23.18,23.14,23.16,36700.0,17.4446,17.4748,17.4446,17.4597,36700.0
2011-09-02 15:30:00,23.16,23.21,23.15,23.21,73200.0,17.4597,17.4974,17.4522,17.4974,73200.0
2011-09-02 15:40:00,23.21,23.24,23.17,23.18,122200.0,17.4974,17.52,17.4672,17.4748,122200.0
2011-09-02 15:50:00,23.18,23.2,23.13,23.14,204500.0,17.4748,17.4899,17.4371,17.4446,204500.0
2011-09-06 09:30:00,22.5,22.5,22.28,22.34,102300.0,16.9621,16.9621,16.7963,16.8415,102300.0
2011-09-06 09:40:00,22.33,22.36,22.28,22.3,71800.0,16.834,16.8566,16.7963,16.8114,71800.0
2011-09-06 09:50:00,22.3,22.52,22.29,22.51,54800.0,16.8114,16.9772,16.8038,16.9697,54800.0
2011-09-06 10:00:00,22.52,22.64,22.38,22.4,133300.0,16.9772,17.0677,16.8717,16.8868,133300.0
2011-09-06 10:10:00,22.4,22.41,22.31,22.32,76800.0,16.8868,16.8943,16.8189,16.8264,76800.0
2011-09-06 10:20:00,22.33,22.38,22.32,22.33,58200.0,16.834,16.8717,16.8264,16.834,58200.0
2011-09-06 10:30:00,22.33,22.4,22.3,22.33,47300.0,16.834,16.8868,16.8114,16.834,47300.0
2011-09-06 10:40:00,22.33,22.41,22.33,22.37,48000.0,16.834,16.8943,16.834,16.8641,48000.0
2011-09-06 10:50:00,22.37,22.44,22.36,22.4,42000.0,16.8641,16.9169,16.8566,16.8868,42000.0
2011-09-06 11:00:00,22.39,22.46,22.39,22.42,27300.0,16.8792,16.932,16.8792,16.9018,27300.0
2011-09-06 11:10:00,22.43,22.52,22.38,22.45,42800.0,16.9094,16.9772,16.8717,16.9245,42800.0
2011-09-06 11:20:00,22.45,22.51,22.45,22.49,21000.0,16.9245,16.9697,16.9245,16.9546,21000.0
2011-09-06 11:30:00,22.5,22.55,22.5,22.51,34600.0,16.9621,16.9998,16.9621,16.9697,34600.0
2011-09-06 11:40:00,22.52,22.6,22.51,22.59,18500.0,16.9772,17.0375,16.9697,17.03,18500.0
2011-09-06 11:50:00,22.59,22.64,22.58,22.63,28400.0,17.03,17.0677,17.0225,17.0601,28400.0
2011-09-06 12:00:00,22.62,22.71,22.62,22.67,43800.0,17.0526,17.1205,17.0526,17.0903,43800.0
2011-09-06 12:10:00,22.68,22.71,22.66,22.68,41500.0,17.0978,17.1205,17.0828,17.0978,41500.0
2011-09-06 12:20:00,22.69,22.71,22.66,22.69,28700.0,17.1054,17.1205,17.0828,17.1054,28700.0
2011-09-06 12:30:00,22.68,22.68,22.62,22.64,20000.0,17.0978,17.0978,17.0526,17.0677,20000.0
2011-09-06 12:40:00,22.64,22.67,22.63,22.66,10800.0,17.0677,17.0903,17.0601,17.0828,10800.0
2011-09-06 12:50:00,22.66,22.68,22.66,22.67,29800.0,17.0828,17.0978,17.0828,17.0903,29800.0
2011-09-06 13:00:00,22.66,22.69,22.63,22.63,37100.0,17.0828,17.1054,17.0601,17.0601,37100.0
2011-09-06 13:10:00,22.64,22.69,22.62,22.63,43900.0,17.0677,17.1054,17.0526,17.0601,43900.0
2011-09-06 13:20:00,22.63,22.67,22.62,22.67,18900.0,17.0601,17.0903,17.0526,17.0903,18900.0
2011-09-06 13:30:00,22.66,22.67,22.61,22.67,20800.0,17.0828,17.0903,17.0451,17.0903,20800.0
2011-09-06 13:40:00,22.67,22.78,22.67,22.77,20700.0,17.0903,17.1732,17.0903,17.1657,20700.0
2011-09-06 13:50:00,22.77,22.77,22.67,22.69,57800.0,17.1657,17.1657,17.0903,17.1054,57800.0
2011-09-06 14:00:00,22.68,22.7,22.64,22.67,36800.0,17.0978,17.1129,17.0677,17.0903,36800.0
2011-09-06 14:10:00,22.67,22.74,22.67,22.73,70200.0,17.0903,17.1431,17.0903,17.1355,70200.0
2011-09-06 14:20:00,22.74,22.78,22.72,22.75,37900.0,17.1431,17.1732,17.128,17.1506,37900.0
2011-09-06 14:30:00,22.74,22.75,22.66,22.66,75000.0,17.1431,17.1506,17.0828,17.0828,75000.0
2011-09-06 14:40:00,22.67,22.69,22.64,22.69,31000.0,17.0903,17.1054,17.0677,17.1054,31000.0
2011-09-06 14:50:00,22.69,22.71,22.64,22.64,68800.0,17.1054,17.1205,17.0677,17.0677,68800.0
2011-09-06 15:00:00,22.64,22.67,22.6,22.61,48700.0,17.0677,17.0903,17.0375,17.0451,48700.0
2011-09-06 15:10:00,22.62,22.63,22.57,22.59,53900.0,17.0526,17.0601,17.0149,17.03,53900.0
2011-09-06 15:20:00,22.59,22.65,22.59,22.61,153300.0,17.03,17.0752,17.03,17.0451,153300.0
2011-09-06 15:30:00,22.61,22.68,22.59,22.67,138700.0,17.0451,17.0978,17.03,17.0903,138700.0
2011-09-06 15:40:00,22.68,22.79,22.68,22.75,168200.0,17.0978,17.1808,17.0978,17.1506,168200.0
2011-09-06 15:50:00,22.76,22.81,22.74,22.8,406600.0,17.1582,17.1958,17.1431,17.1883,406600.0
2011-09-07 09:30:00,23.17,23.26,23.11,23.2,58700.0,17.4672,17.5351,17.422,17.4899,58700.0
2011-09-07 09:40:00,23.2,23.31,23.19,23.3,67400.0,17.4899,17.5728,17.4823,17.5652,67400.0
2011-09-07 09:50:00,23.3,23.38,23.27,23.36,57900.0,17.5652,17.6256,17.5426,17.6105,57900.0
2011-09-07 10:00:00,23.36,23.42,23.34,23.35,51400.0,17.6105,17.6557,17.5954,17.6029,51400.0
2011-09-07 10:10:00,23.35,23.38,23.31,23.31,39700.0,17.6029,17.6256,17.5728,17.5728,39700.0
2011-09-07 10:20:00,23.32,23.42,23.31,23.35,39300.0,17.5803,17.6557,17.5728,17.6029,39300.0
2011-09-07 10:30:00,23.34,23.35,23.23,23.35,94900.0,17.5954,17.6029,17.5125,17.6029,94900.0
2011-09-07 10:40:00,23.36,23.36,23.3,23.3,117500.0,17.6105,17.6105,17.5652,17.5652,117500.0
2011-09-07 10:50:00,23.3,23.37,23.3,23.36,43200.0,17.5652,17.618,17.5652,17.6105,43200.0
2011-09-07 11:00:00,23.36,23.4,23.33,23.37,46100.0,17.6105,17.6406,17.5879,17.618,46100.0
2011-09-07 11:10:00,23.38,23.42,23.36,23.41,42600.0,17.6256,17.6557,17.6105,17.6482,42600.0
2011-09-07 11:20:00,23.41,23.47,23.4,23.46,38500.0,17.6482,17.6934,17.6406,17.6859,38500.0
2011-09-07 11:30:00,23.47,23.47,23.43,23.46,38900.0,17.6934,17.6934,17.6632,17.6859,38900.0
2011-09-07 11:40:00,23.45,23.51,23.43,23.5,11400.0,17.6783,17.7236,17.6632,17.716,11400.0
2011-09-07 11:50:00,23.51,23.52,23.48,23.48,27300.0,17.7236,17.7311,17.7009,17.7009,27300.0
2011-09-07 12:00:00,23.48,23.52,23.46,23.52,23400.0,17.7009,17.7311,17.6859,17.7311,23400.0
2011-09-07 12:10:00,23.52,23.52,23.51,23.51,6300.0,17.7311,17.7311,17.7236,17.7236,6300.0
2011-09-07 12:20:00,23.52,23.52,23.5,23.51,20500.0,17.7311,17.7311,17.716,17.7236,20500.0
2011-09-07 12:30:00,23.51,23.55,23.5,23.55,30800.0,17.7236,17.7537,17.716,17.7537,30800.0
2011-09-07 12:40:00,23.55,23.56,23.54,23.54,14100.0,17.7537,17.7612,17.7462,17.7462,14100.0
2011-09-07 12:50:00,23.54,23.54,23.49,23.5,26500.0,17.7462,17.7462,17.7085,17.716,26500.0
2011-09-07 13:00:00,23.5,23.51,23.48,23.5,31300.0,17.716,17.7236,17.7009,17.716,31300.0
2011-09-07 13:10:00,23.5,23.56,23.49,23.56,32900.0,17.716,17.7612,17.7085,17.7612,32900.0
2011-09-07 13:20:00,23.56,23.57,23.55,23.56,7500.0,17.7612,17.7688,17.7537,17.7612,7500.0
2011-09-07 13:30:00,23.56,23.57,23.55,23.57,23300.0,17.7612,17.7688,17.7537,17.7688,23300.0
2011-09-07 13:40:00,23.57,23.6,23.56,23.59,17100.0,17.7688,17.7914,17.7612,17.7839,17100.0
2011-09-07 13:50:00,23.58,23.61,23.57,23.6,28100.0,17.7763,17.7989,17.7688,17.7914,28100.0
2011-09-07 14:00:00,23.6,23.62,23.57,23.58,39000.0,17.7914,17.8065,17.7688,17.7763,39000.0
2011-09-07 14:10:00,23.58,23.6,23.55,23.55,30000.0,17.7763,17.7914,17.7537,17.7537,30000.0
2011-09-07 14:20:00,23.55,23.55,23.51,23.53,26700.0,17.7537,17.7537,17.7236,17.7386,26700.0
2011-09-07 14:30:00,23.54,23.55,23.5,23.55,40700.0,17.7462,17.7537,17.716,17.7537,40700.0
2011-09-07 14:40:00,23.54,23.56,23.54,23.56,21300.0,17.7462,17.7612,17.7462,17.7612,21300.0
2011-09-07 14:50:00,23.56,23.58,23.54,23.57,26000.0,17.7612,17.7763,17.7462,17.7688,26000.0
2011-09-07 15:00:00,23.57,23.57,23.54,23.56,52900.0,17.7688,17.7688,17.7462,17.7612,52900.0
2011-09-07 15:10:00,23.57,23.57,23.52,23.53,62600.0,17.7688,17.7688,17.7311,17.7386,62600.0
2011-09-07 15:20:00,23.53,23.53,23.49,23.53,42400.0,17.7386,17.7386,17.7085,17.7386,42400.0
2011-09-07 15:30:00,23.53,23.54,23.44,23.48,58300.0,17.7386,17.7462,17.6708,17.7009,58300.0
2011-09-07 15:40:00,23.48,23.54,23.48,23.51,181400.0,17.7009,17.7462,17.7009,17.7236,181400.0
2011-09-07 15:50:00,23.52,23.56,23.49,23.56,365900.0,17.7311,17.7612,17.7085,17.7612,365900.0
2011-09-08 09:30:00,23.5,23.7,23.41,23.69,61300.0,17.716,17.8668,17.6482,17.8593,61300.0
2011-09-08 09:40:00,23.69,23.8,23.69,23.75,51300.0,17.8593,17.9422,17.8593,17.9045,51300.0
2011-09-08 09:50:00,23.75,23.79,23.55,23.74,57200.0,17.9045,17.9346,17.7537,17.8969,57200.0
2011-09-08 10:00:00,23.74,23.74,23.61,23.68,41100.0,17.8969,17.8969,17.7989,17.8517,41100.0
2011-09-08 10:10:00,23.7,23.76,23.69,23.76,45000.0,17.8668,17.912,17.8593,17.912,45000.0
2011-09-08 10:20:00,23.75,23.8,23.71,23.76,67400.0,17.9045,17.9422,17.8743,17.912,67400.0
2011-09-08 10:30:00,23.75,23.9,23.75,23.89,38000.0,17.9045,18.0176,17.9045,18.01,38000.0
2011-09-08 10:40:00,23.89,23.99,23.89,23.91,48900.0,18.01,18.0854,18.01,18.0251,48900.0
2011-09-08 10:50:00,23.91,24.05,23.91,24.05,28700.0,18.0251,18.1306,18.0251,18.1306,28700.0
2011-09-08 11:00:00,24.05,24.06,24.01,24.04,40100.0,18.1306,18.1382,18.1005,18.1231,40100.0
2011-09-08 11:10:00,24.04,24.04,23.94,23.99,37300.0,18.1231,18.1231,18.0477,18.0854,37300.0
2011-09-08 11:20:00,23.98,24.0,23.97,23.98,45600.0,18.0779,18.093,18.0703,18.0779,45600.0
2011-09-08 11:30:00,23.97,24.05,23.95,24.04,30500.0,18.0703,18.1306,18.0553,18.1231,30500.0
2011-09-08 11:40:00,24.04,24.05,23.93,23.95,31800.0,18.1231,18.1306,18.0402,18.0553,31800.0
2011-09-08 11:50:00,23.94,24.03,23.86,23.89,45900.0,18.0477,18.1156,17.9874,18.01,45900.0
2011-09-08 12:00:00,23.89,23.92,23.84,23.9,66100.0,18.01,18.0326,17.9723,18.0176,66100.0
2011-09-08 12:10:00,23.9,23.91,23.87,23.88,54900.0,18.0176,18.0251,17.995,18.0025,54900.0
2011-09-08 12:20:00,23.88,23.91,23.87,23.87,19000.0,18.0025,18.0251,17.995,17.995,19000.0
2011-09-08 12:30:00,23.88,23.91,23.84,23.9,18400.0,18.0025,18.0251,17.9723,18.0176,18400.0
2011-09-08 12:40:00,23.9,23.92,23.83,23.87,20800.0,18.0176,18.0326,17.9648,17.995,20800.0
2011-09-08 12:50:00,23.88,23.92,23.87,23.91,17000.0,18.0025,18.0326,17.995,18.0251,17000.0
2011-09-08 13:00:00,23.9,23.91,23.86,23.89,23100.0,18.0176,18.0251,17.9874,18.01,23100.0
2011-09-08 13:10:00,23.89,23.89,23.82,23.84,14600.0,18.01,18.01,17.9573,17.9723,14600.0
2011-09-08 13:20:00,23.84,23.85,23.8,23.81,19000.0,17.9723,17.9799,17.9422,17.9497,19000.0
2011-09-08 13:30:00,23.81,23.88,23.66,23.79,68800.0,17.9497,18.0025,17.8366,17.9346,68800.0
2011-09-08 13:40:00,23.78,23.78,23.64,23.7,58600.0,17.9271,17.9271,17.8216,17.8668,58600.0
2011-09-08 13:50:00,23.7,23.71,23.64,23.65,90900.0,17.8668,17.8743,17.8216,17.8291,90900.0
2011-09-08 14:00:00,23.65,23.7,23.61,23.66,69800.0,17.8291,17.8668,17.7989,17.8366,69800.0
2011-09-08 14:10:00,23.66,23.7,23.64,23.65,26500.0,17.8366,17.8668,17.8216,17.8291,26500.0
2011-09-08 14:20:00,23.65,23.66,23.56,23.6,26500.0,17.8291,17.8366,17.7612,17.7914,26500.0
2011-09-08 14:30:00,23.6,23.67,23.58,23.64,30200.0,17.7914,17.8442,17.7763,17.8216,30200.0
2011-09-08 14:40:00,23.65,23.68,23.63,23.63,23900.0,17.8291,17.8517,17.814,17.814,23900.0
2011-09-08 14:50:00,23.63,23.68,23.59,23.65,31000.0,17.814,17.8517,17.7839,17.8291,31000.0
2011-09-08 15:00:00,23.65,23.65,23.57,23.62,75500.0,17.8291,17.8291,17.7688,17.8065,75500.0
2011-09-08 15:10:00,23.62,23.63,23.57,23.61,64500.0,17.8065,17.814,17.7688,17.7989,64500.0
2011-09-08 15:20:00,23.61,23.66,23.6,23.66,38900.0,17.7989,17.8366,17.7914,17.8366,38900.0
2011-09-08 15:30:00,23.65,23.68,23.6,23.61,80300.0,17.8291,17.8517,17.7914,17.7989,80300.0
2011-09-08 15:40:00,23.62,23.67,23.59,23.59,160300.0,17.8065,17.8442,17.7839,17.7839,160300.0
2011-09-08 15:50:00,23.6,23.61,23.53,23.55,293400.0,17.7914,17.7989,17.7386,17.7537,293400.0
2011-09-09 09:30:00,23.31,23.31,23.14,23.16,60900.0,17.5728,17.5728,17.4446,17.4597,60900.0
2011-09-09 09:40:00,23.18,23.29,23.02,23.29,135800.0,17.4748,17.5577,17.3542,17.5577,135800.0
2011-09-09 09:50:00,23.3,23.36,23.2,23.35,109000.0,17.5652,17.6105,17.4899,17.6029,109000.0
2011-09-09 10:00:00,23.36,23.45,23.33,23.35,67600.0,17.6105,17.6783,17.5879,17.6029,67600.0
2011-09-09 10:10:00,23.35,23.35,23.23,23.23,36300.0,17.6029,17.6029,17.5125,17.5125,36300.0
2011-09-09 10:20:00,23.23,23.26,23.17,23.22,54700.0,17.5125,17.5351,17.4672,17.5049,54700.0
2011-09-09 10:30:00,23.23,23.23,23.14,23.19,41400.0,17.5125,17.5125,17.4446,17.4823,41400.0
2011-09-09 10:40:00,23.19,23.3,23.18,23.29,40700.0,17.4823,17.5652,17.4748,17.5577,40700.0
2011-09-09 10:50:00,23.29,23.3,23.21,23.21,29000.0,17.5577,17.5652,17.4974,17.4974,29000.0
2011-09-09 11:00:00,23.2,23.24,23.18,23.24,33800.0,17.4899,17.52,17.4748,17.52,33800.0
2011-09-09 11:10:00,23.24,23.3,23.07,23.1,72800.0,17.52,17.5652,17.3919,17.4145,72800.0
2011-09-09 11:20:00,23.09,23.09,22.89,22.9,122200.0,17.4069,17.4069,17.2562,17.2637,122200.0
2011-09-09 11:30:00,22.9,23.03,22.9,23.01,116400.0,17.2637,17.3617,17.2637,17.3466,116400.0
2011-09-09 11:40:00,23.0,23.0,22.85,22.89,88700.0,17.3391,17.3391,17.226,17.2562,88700.0
2011-09-09 11:50:00,22.89,22.98,22.84,22.95,51200.0,17.2562,17.324,17.2185,17.3014,51200.0
2011-09-09 12:00:00,22.95,22.96,22.9,22.93,51100.0,17.3014,17.3089,17.2637,17.2863,51100.0
2011-09-09 12:10:00,22.92,22.93,22.89,22.93,25700.0,17.2788,17.2863,17.2562,17.2863,25700.0
2011-09-09 12:20:00,22.92,22.95,22.89,22.9,23700.0,17.2788,17.3014,17.2562,17.2637,23700.0
2011-09-09 12:30:00,22.89,22.89,22.82,22.85,40200.0,17.2562,17.2562,17.2034,17.226,40200.0
2011-09-09 12:40:00,22.85,22.87,22.83,22.84,31500.0,17.226,17.2411,17.2109,17.2185,31500.0
2011-09-09 12:50:00,22.83,22.92,22.81,22.91,41300.0,17.2109,17.2788,17.1958,17.2712,41300.0
2011-09-09 13:00:00,22.91,22.93,22.85,22.93,22500.0,17.2712,17.2863,17.226,17.2863,22500.0
2011-09-09 13:10:00,22.92,23.0,22.91,22.92,24300.0,17.2788,17.3391,17.2712,17.2788,24300.0
2011-09-09 13:20:00,22.92,22.93,22.88,22.9,14400.0,17.2788,17.2863,17.2486,17.2637,14400.0
2011-09-09 13:30:00,22.89,22.91,22.85,22.9,25600.0,17.2562,17.2712,17.226,17.2637,25600.0
2011-09-09 13:40:00,22.9,22.92,22.83,22.83,17800.0,17.2637,17.2788,17.2109,17.2109,17800.0
2011-09-09 13:50:00,22.82,22.87,22.81,22.84,20400.0,17.2034,17.2411,17.1958,17.2185,20400.0
2011-09-09 14:00:00,22.84,22.87,22.82,22.87,27700.0,17.2185,17.2411,17.2034,17.2411,27700.0
2011-09-09 14:10:00,22.86,22.87,22.77,22.79,65100.0,17.2335,17.2411,17.1657,17.1808,65100.0
2011-09-09 14:20:00,22.8,22.81,22.76,22.77,31000.0,17.1883,17.1958,17.1582,17.1657,31000.0
2011-09-09 14:30:00,22.78,22.78,22.74,22.74,64100.0,17.1732,17.1732,17.1431,17.1431,64100.0
2011-09-09 14:40:00,22.75,22.81,22.74,22.75,45200.0,17.1506,17.1958,17.1431,17.1506,45200.0
2011-09-09 14:50:00,22.74,22.75,22.66,22.67,98000.0,17.1431,17.1506,17.0828,17.0903,98000.0
2011-09-09 15:00:00,22.66,22.71,22.63,22.71,67300.0,17.0828,17.1205,17.0601,17.1205,67300.0
2011-09-09 15:10:00,22.71,22.72,22.67,22.71,86600.0,17.1205,17.128,17.0903,17.1205,86600.0
2011-09-09 15:20:00,22.72,22.73,22.64,22.65,68800.0,17.128,17.1355,17.0677,17.0752,68800.0
2011-09-09 15:30:00,22.65,22.73,22.64,22.72,140400.0,17.0752,17.1355,17.0677,17.128,140400.0
2011-09-09 15:40:00,22.72,22.83,22.7,22.8,313500.0,17.128,17.2109,17.1129,17.1883,313500.0
2011-09-09 15:50:00,22.81,22.83,22.71,22.72,560000.0,17.1958,17.2109,17.1205,17.128,560000.0
2011-09-12 09:30:00,22.52,22.72,22.41,22.72,68200.0,16.9772,17.128,16.8943,17.128,68200.0
2011-09-12 09:40:00,22.71,22.73,22.59,22.72,74900.0,17.1205,17.1355,17.03,17.128,74900.0
2011-09-12 09:50:00,22.73,22.91,22.68,22.85,75700.0,17.1355,17.2712,17.0978,17.226,75700.0
2011-09-12 10:00:00,22.84,22.94,22.8,22.91,66300.0,17.2185,17.2938,17.1883,17.2712,66300.0
2011-09-12 10:10:00,22.9,22.93,22.77,22.78,54200.0,17.2637,17.2863,17.1657,17.1732,54200.0
2011-09-12 10:20:00,22.79,22.87,22.71,22.71,52000.0,17.1808,17.2411,17.1205,17.1205,52000.0
2011-09-12 10:30:00,22.73,22.81,22.73,22.81,29700.0,17.1355,17.1958,17.1355,17.1958,29700.0
2011-09-12 10:40:00,22.81,22.82,22.7,22.73,25800.0,17.1958,17.2034,17.1129,17.1355,25800.0
2011-09-12 10:50:00,22.72,22.75,22.61,22.63,24100.0,17.128,17.1506,17.0451,17.0601,24100.0
2011-09-12 11:00:00,22.63,22.72,22.61,22.7,20600.0,17.0601,17.128,17.0451,17.1129,20600.0
2011-09-12 11:10:00,22.69,22.72,22.6,22.72,30300.0,17.1054,17.128,17.0375,17.128,30300.0
2011-09-12 11:20:00,22.71,22.78,22.68,22.73,26800.0,17.1205,17.1732,17.0978,17.1355,26800.0
2011-09-12 11:30:00,22.73,22.77,22.71,22.76,27400.0,17.1355,17.1657,17.1205,17.1582,27400.0
2011-09-12 11:40:00,22.76,22.79,22.69,22.7,19700.0,17.1582,17.1808,17.1054,17.1129,19700.0
2011-09-12 11:50:00,22.7,22.71,22.64,22.64,13000.0,17.1129,17.1205,17.0677,17.0677,13000.0
2011-09-12 12:00:00,22.65,22.68,22.58,22.61,19600.0,17.0752,17.0978,17.0225,17.0451,19600.0
2011-09-12 12:10:00,22.61,22.62,22.58,22.6,15400.0,17.0451,17.0526,17.0225,17.0375,15400.0
2011-09-12 12:20:00,22.58,22.68,22.58,22.67,30700.0,17.0225,17.0978,17.0225,17.0903,30700.0
2011-09-12 12:30:00,22.68,22.68,22.57,22.58,20700.0,17.0978,17.0978,17.0149,17.0225,20700.0
2011-09-12 12:40:00,22.58,22.62,22.57,22.59,12200.0,17.0225,17.0526,17.0149,17.03,12200.0
2011-09-12 12:50:00,22.6,22.64,22.6,22.64,14100.0,17.0375,17.0677,17.0375,17.0677,14100.0
2011-09-12 13:00:00,22.63,22.66,22.58,22.61,31000.0,17.0601,17.0828,17.0225,17.0451,31000.0
2011-09-12 13:10:00,22.61,22.65,22.57,22.59,19200.0,17.0451,17.0752,17.0149,17.03,19200.0
2011-09-12 13:20:00,22.58,22.61,22.57,22.59,13700.0,17.0225,17.0451,17.0149,17.03,13700.0
2011-09-12 13:30:00,22.59,22.61,22.5,22.55,24000.0,17.03,17.0451,16.9621,16.9998,24000.0
2011-09-12 13:40:00,22.54,22.55,22.51,22.54,18200.0,16.9923,16.9998,16.9697,16.9923,18200.0
2011-09-12 13:50:00,22.54,22.6,22.53,22.58,19400.0,16.9923,17.0375,16.9848,17.0225,19400.0
2011-09-12 14:00:00,22.58,22.58,22.46,22.5,26400.0,17.0225,17.0225,16.932,16.9621,26400.0
2011-09-12 14:10:00,22.49,22.51,22.44,22.44,21200.0,16.9546,16.9697,16.9169,16.9169,21200.0
2011-09-12 14:20:00,22.45,22.52,22.43,22.49,33600.0,16.9245,16.9772,16.9094,16.9546,33600.0
2011-09-12 14:30:00,22.49,22.68,22.49,22.61,66600.0,16.9546,17.0978,16.9546,17.0451,66600.0
2011-09-12 14:40:00,22.62,22.71,22.61,22.64,61600.0,17.0526,17.1205,17.0451,17.0677,61600.0
2011-09-12 14:50:00,22.63,22.64,22.57,22.6,39400.0,17.0601,17.0677,17.0149,17.0375,39400.0
2011-09-12 15:00:00,22.6,22.62,22.56,22.6,76400.0,17.0375,17.0526,17.0074,17.0375,76400.0
2011-09-12 15:10:00,22.6,22.64,22.59,22.64,49600.0,17.0375,17.0677,17.03,17.0677,49600.0
2011-09-12 15:20:00,22.65,22.75,22.61,22.71,71900.0,17.0752,17.1506,17.0451,17.1205,71900.0
2011-09-12 15:30:00,22.72,22.76,22.7,22.75,105600.0,17.128,17.1582,17.1129,17.1506,105600.0
2011-09-12 15:40:00,22.74,22.87,22.73,22.85,88900.0,17.1431,17.2411,17.1355,17.226,88900.0
2011-09-12 15:50:00,22.85,22.96,22.83,22.93,390800.0,17.226,17.3089,17.2109,17.2863,390800.0
2011-09-13 09:30:00,23.1,23.1,22.88,22.88,54700.0,17.4145,17.4145,17.2486,17.2486,54700.0
2011-09-13 09:40:00,22.86,22.89,22.72,22.89,57900.0,17.2335,17.2562,17.128,17.2562,57900.0
2011-09-13 09:50:00,22.89,23.12,22.88,23.11,70700.0,17.2562,17.4295,17.2486,17.422,70700.0
2011-09-13 10:00:00,23.11,23.18,23.03,23.16,61100.0,17.422,17.4748,17.3617,17.4597,61100.0
2011-09-13 10:10:00,23.15,23.16,23.1,23.12,41700.0,17.4522,17.4597,17.4145,17.4295,41700.0
2011-09-13 10:20:00,23.12,23.17,23.06,23.07,22300.0,17.4295,17.4672,17.3843,17.3919,22300.0
2011-09-13 10:30:00,23.08,23.12,22.97,23.04,41400.0,17.3994,17.4295,17.3165,17.3692,41400.0
2011-09-13 10:40:00,23.04,23.1,23.0,23.07,50000.0,17.3692,17.4145,17.3391,17.3919,50000.0
2011-09-13 10:50:00,23.07,23.11,22.96,23.03,32600.0,17.3919,17.422,17.3089,17.3617,32600.0
2011-09-13 11:00:00,23.02,23.06,22.99,23.0,27800.0,17.3542,17.3843,17.3315,17.3391,27800.0
2011-09-13 11:10:00,23.0,23.06,22.99,23.01,25700.0,17.3391,17.3843,17.3315,17.3466,25700.0
2011-09-13 11:20:00,23.01,23.03,22.95,23.03,21000.0,17.3466,17.3617,17.3014,17.3617,21000.0
2011-09-13 11:30:00,23.04,23.09,23.01,23.05,28400.0,17.3692,17.4069,17.3466,17.3768,28400.0
2011-09-13 11:40:00,23.05,23.11,23.02,23.04,42800.0,17.3768,17.422,17.3542,17.3692,42800.0
2011-09-13 11:50:00,23.03,23.04,22.99,23.0,21800.0,17.3617,17.3692,17.3315,17.3391,21800.0
2011-09-13 12:00:00,22.99,22.99,22.9,22.99,30900.0,17.3315,17.3315,17.2637,17.3315,30900.0
2011-09-13 12:10:00,23.0,23.04,22.97,23.03,25900.0,17.3391,17.3692,17.3165,17.3617,25900.0
2011-09-13 12:20:00,23.03,23.05,23.01,23.02,18400.0,17.3617,17.3768,17.3466,17.3542,18400.0
2011-09-13 12:30:00,23.01,23.03,22.98,23.0,27700.0,17.3466,17.3617,17.324,17.3391,27700.0
2011-09-13 12:40:00,23.0,23.02,22.96,22.96,33300.0,17.3391,17.3542,17.3089,17.3089,33300.0
2011-09-13 12:50:00,22.96,23.0,22.92,22.99,35000.0,17.3089,17.3391,17.2788,17.3315,35000.0
2011-09-13 13:00:00,22.98,23.04,22.98,22.99,84600.0,17.324,17.3692,17.324,17.3315,84600.0
2011-09-13 13:10:00,23.0,23.01,22.97,22.98,73700.0,17.3391,17.3466,17.3165,17.324,73700.0
2011-09-13 13:20:00,22.98,22.98,22.95,22.97,19200.0,17.324,17.324,17.3014,17.3165,19200.0
2011-09-13 13:30:00,22.97,22.97,22.93,22.96,22700.0,17.3165,17.3165,17.2863,17.3089,22700.0
2011-09-13 13:40:00,22.96,23.0,22.96,22.98,40000.0,17.3089,17.3391,17.3089,17.324,40000.0
2011-09-13 13:50:00,22.98,23.0,22.92,22.96,56100.0,17.324,17.3391,17.2788,17.3089,56100.0
2011-09-13 14:00:00,22.95,22.98,22.95,22.95,29900.0,17.3014,17.324,17.3014,17.3014,29900.0
2011-09-13 14:10:00,22.96,23.03,22.96,23.01,102700.0,17.3089,17.3617,17.3089,17.3466,102700.0
2011-09-13 14:20:00,23.01,23.08,23.0,23.08,119200.0,17.3466,17.3994,17.3391,17.3994,119200.0
2011-09-13 14:30:00,23.09,23.13,23.08,23.12,23800.0,17.4069,17.4371,17.3994,17.4295,23800.0
2011-09-13 14:40:00,23.12,23.14,23.04,23.05,46100.0,17.4295,17.4446,17.3692,17.3768,46100.0
2011-09-13 14:50:00,23.06,23.09,23.02,23.07,77200.0,17.3843,17.4069,17.3542,17.3919,77200.0
2011-09-13 15:00:00,23.07,23.12,23.05,23.07,78100.0,17.3919,17.4295,17.3768,17.3919,78100.0
2011-09-13 15:10:00,23.08,23.12,23.01,23.02,61300.0,17.3994,17.4295,17.3466,17.3542,61300.0
2011-09-13 15:20:00,23.02,23.11,23.0,23.11,60200.0,17.3542,17.422,17.3391,17.422,60200.0
2011-09-13 15:30:00,23.11,23.18,23.1,23.14,78600.0,17.422,17.4748,17.4145,17.4446,78600.0
2011-09-13 15:40:00,23.14,23.21,23.12,23.2,69900.0,17.4446,17.4974,17.4295,17.4899,69900.0
2011-09-13 15:50:00,23.21,23.21,23.13,23.16,173600.0,17.4974,17.4974,17.4371,17.4597,173600.0
2011-09-14 09:30:00,23.21,23.28,23.05,23.05,164900.0,17.4974,17.5502,17.3768,17.3768,164900.0
2011-09-14 09:40:00,23.06,23.23,23.04,23.23,126800.0,17.3843,17.5125,17.3692,17.5125,126800.0
2011-09-14 09:50:00,23.23,23.3,23.0,23.0,98800.0,17.5125,17.5652,17.3391,17.3391,98800.0
2011-09-14 10:00:00,23.01,23.03,22.94,23.03,77900.0,17.3466,17.3617,17.2938,17.3617,77900.0
2011-09-14 10:10:00,23.03,23.03,22.78,22.79,97600.0,17.3617,17.3617,17.1732,17.1808,97600.0
2011-09-14 10:20:00,22.79,22.97,22.75,22.93,62900.0,17.1808,17.3165,17.1506,17.2863,62900.0
2011-09-14 10:30:00,22.93,22.94,22.82,22.88,62100.0,17.2863,17.2938,17.2034,17.2486,62100.0
2011-09-14 10:40:00,22.89,22.9,22.81,22.83,47300.0,17.2562,17.2637,17.1958,17.2109,47300.0
2011-09-14 10:50:00,22.82,22.91,22.82,22.9,49200.0,17.2034,17.2712,17.2034,17.2637,49200.0
2011-09-14 11:00:00,22.9,22.93,22.85,22.92,35400.0,17.2637,17.2863,17.226,17.2788,35400.0
2011-09-14 11:10:00,22.92,22.96,22.92,22.94,35700.0,17.2788,17.3089,17.2788,17.2938,35700.0
2011-09-14 11:20:00,22.93,23.03,22.92,23.02,28100.0,17.2863,17.3617,17.2788,17.3542,28100.0
2011-09-14 11:30:00,23.01,23.05,22.97,23.01,26700.0,17.3466,17.3768,17.3165,17.3466,26700.0
2011-09-14 11:40:00,23.01,23.07,22.98,23.07,20500.0,17.3466,17.3919,17.324,17.3919,20500.0
2011-09-14 11:50:00,23.08,23.13,23.08,23.13,18900.0,17.3994,17.4371,17.3994,17.4371,18900.0
2011-09-14 12:00:00,23.14,23.15,23.12,23.13,15200.0,17.4446,17.4522,17.4295,17.4371,15200.0
2011-09-14 12:10:00,23.13,23.14,23.11,23.13,19500.0,17.4371,17.4446,17.422,17.4371,19500.0
2011-09-14 12:20:00,23.14,23.18,23.13,23.17,17700.0,17.4446,17.4748,17.4371,17.4672,17700.0
2011-09-14 12:30:00,23.18,23.22,23.17,23.22,34700.0,17.4748,17.5049,17.4672,17.5049,34700.0
2011-09-14 12:40:00,23.22,23.23,23.19,23.2,35200.0,17.5049,17.5125,17.4823,17.4899,35200.0
2011-09-14 12:50:00,23.19,23.19,23.1,23.11,110700.0,17.4823,17.4823,17.4145,17.422,110700.0
2011-09-14 13:00:00,23.12,23.16,23.1,23.16,27100.0,17.4295,17.4597,17.4145,17.4597,27100.0
2011-09-14 13:10:00,23.16,23.25,23.16,23.2,115300.0,17.4597,17.5275,17.4597,17.4899,115300.0
2011-09-14 13:20:00,23.19,23.19,23.16,23.19,20800.0,17.4823,17.4823,17.4597,17.4823,20800.0
2011-09-14 13:30:00,23.19,23.28,23.19,23.28,30400.0,17.4823,17.5502,17.4823,17.5502,30400.0
2011-09-14 13:40:00,23.29,23.31,23.28,23.3,46800.0,17.5577,17.5728,17.5502,17.5652,46800.0
2011-09-14 13:50:00,23.3,23.31,23.15,23.16,67300.0,17.5652,17.5728,17.4522,17.4597,67300.0
2011-09-14 14:00:00,23.17,23.23,23.15,23.22,101100.0,17.4672,17.5125,17.4522,17.5049,101100.0
2011-09-14 14:10:00,23.23,23.25,23.16,23.25,57600.0,17.5125,17.5275,17.4597,17.5275,57600.0
2011-09-14 14:20:00,23.25,23.26,23.21,23.23,24900.0,17.5275,17.5351,17.4974,17.5125,24900.0
2011-09-14 14:30:00,23.23,23.23,23.18,23.2,33000.0,17.5125,17.5125,17.4748,17.4899,33000.0
2011-09-14 14:40:00,23.21,23.24,23.2,23.22,38100.0,17.4974,17.52,17.4899,17.5049,38100.0
2011-09-14 14:50:00,23.22,23.3,23.21,23.3,42900.0,17.5049,17.5652,17.4974,17.5652,42900.0
2011-09-14 15:00:00,23.3,23.38,23.3,23.37,173800.0,17.5652,17.6256,17.5652,17.618,173800.0
2011-09-14 15:10:00,23.38,23.43,23.36,23.43,113400.0,17.6256,17.6632,17.6105,17.6632,113400.0
2011-09-14 15:20:00,23.42,23.49,23.4,23.44,149900.0,17.6557,17.7085,17.6406,17.6708,149900.0
2011-09-14 15:30:00,23.44,23.46,23.42,23.42,131200.0,17.6708,17.6859,17.6557,17.6557,131200.0
2011-09-14 15:40:00,23.41,23.42,23.17,23.18,176000.0,17.6482,17.6557,17.4672,17.4748,176000.0
2011-09-14 15:50:00,23.19,23.21,23.15,23.18,330100.0,17.4823,17.4974,17.4522,17.4748,330100.0
2011-09-15 09:30:00,23.35,23.51,23.29,23.31,74000.0,17.6029,17.7236,17.5577,17.5728,74000.0
2011-09-15 09:40:00,23.3,23.36,23.25,23.26,96400.0,17.5652,17.6105,17.5275,17.5351,96400.0
2011-09-15 09:50:00,23.26,23.31,23.26,23.28,123800.0,17.5351,17.5728,17.5351,17.5502,123800.0
2011-09-15 10:00:00,23.28,23.47,23.28,23.37,143600.0,17.5502,17.6934,17.5502,17.618,143600.0
2011-09-15 10:10:00,23.36,23.45,23.32,23.44,80100.0,17.6105,17.6783,17.5803,17.6708,80100.0
2011-09-15 10:20:00,23.45,23.52,23.42,23.46,69500.0,17.6783,17.7311,17.6557,17.6859,69500.0
2011-09-15 10:30:00,23.46,23.48,23.37,23.39,49400.0,17.6859,17.7009,17.618,17.6331,49400.0
2011-09-15 10:40:00,23.39,23.42,23.37,23.39,33600.0,17.6331,17.6557,17.618,17.6331,33600.0
2011-09-15 10:50:00,23.39,23.41,23.31,23.36,38800.0,17.6331,17.6482,17.5728,17.6105,38800.0
2011-09-15 11:00:00,23.35,23.37,23.33,23.36,44400.0,17.6029,17.618,17.5879,17.6105,44400.0
2011-09-15 11:10:00,23.38,23.5,23.38,23.47,31100.0,17.6256,17.716,17.6256,17.6934,31100.0
2011-09-15 11:20:00,23.47,23.52,23.42,23.46,49500.0,17.6934,17.7311,17.6557,17.6859,49500.0
2011-09-15 11:30:00,23.47,23.55,23.47,23.55,34100.0,17.6934,17.7537,17.6934,17.7537,34100.0
2011-09-15 11:40:00,23.55,23.58,23.54,23.56,50000.0,17.7537,17.7763,17.7462,17.7612,50000.0
2011-09-15 11:50:00,23.56,23.59,23.54,23.59,49100.0,17.7612,17.7839,17.7462,17.7839,49100.0
2011-09-15 12:00:00,23.58,23.64,23.56,23.62,33200.0,17.7763,17.8216,17.7612,17.8065,33200.0
2011-09-15 12:10:00,23.63,23.69,23.62,23.68,33900.0,17.814,17.8593,17.8065,17.8517,33900.0
2011-09-15 12:20:00,23.68,23.68,23.65,23.67,23800.0,17.8517,17.8517,17.8291,17.8442,23800.0
2011-09-15 12:30:00,23.67,23.71,23.65,23.71,28600.0,17.8442,17.8743,17.8291,17.8743,28600.0
2011-09-15 12:40:00,23.71,23.71,23.63,23.63,61700.0,17.8743,17.8743,17.814,17.814,61700.0
2011-09-15 12:50:00,23.64,23.64,23.59,23.6,12600.0,17.8216,17.8216,17.7839,17.7914,12600.0
2011-09-15 13:00:00,23.6,23.64,23.6,23.64,21400.0,17.7914,17.8216,17.7914,17.8216,21400.0
2011-09-15 13:10:00,23.64,23.67,23.64,23.65,16800.0,17.8216,17.8442,17.8216,17.8291,16800.0
2011-09-15 13:20:00,23.66,23.69,23.64,23.65,18300.0,17.8366,17.8593,17.8216,17.8291,18300.0
2011-09-15 13:30:00,23.66,23.67,23.63,23.64,22000.0,17.8366,17.8442,17.814,17.8216,22000.0
2011-09-15 13:40:00,23.64,23.75,23.64,23.69,121100.0,17.8216,17.9045,17.8216,17.8593,121100.0
2011-09-15 13:50:00,23.68,23.75,23.66,23.75,53000.0,17.8517,17.9045,17.8366,17.9045,53000.0
2011-09-15 14:00:00,23.75,23.79,23.75,23.78,34900.0,17.9045,17.9346,17.9045,17.9271,34900.0
2011-09-15 14:10:00,23.78,23.84,23.77,23.83,114200.0,17.9271,17.9723,17.9196,17.9648,114200.0
2011-09-15 14:20:00,23.83,23.83,23.73,23.74,49600.0,17.9648,17.9648,17.8894,17.8969,49600.0
2011-09-15 14:30:00,23.75,23.77,23.73,23.76,41500.0,17.9045,17.9196,17.8894,17.912,41500.0
2011-09-15 14:40:00,23.76,23.85,23.74,23.85,65500.0,17.912,17.9799,17.8969,17.9799,65500.0
2011-09-15 14:50:00,23.85,23.88,23.84,23.85,73300.0,17.9799,18.0025,17.9723,17.9799,73300.0
2011-09-15 15:00:00,23.86,23.88,23.85,23.87,59600.0,17.9874,18.0025,17.9799,17.995,59600.0
2011-09-15 15:10:00,23.87,23.88,23.82,23.82,66000.0,17.995,18.0025,17.9573,17.9573,66000.0
2011-09-15 15:20:00,23.82,23.82,23.71,23.73,77900.0,17.9573,17.9573,17.8743,17.8894,77900.0
2011-09-15 15:30:00,23.74,23.78,23.72,23.76,113600.0,17.8969,17.9271,17.8819,17.912,113600.0
2011-09-15 15:40:00,23.77,23.82,23.74,23.82,146700.0,17.9196,17.9573,17.8969,17.9573,146700.0
2011-09-15 15:50:00,23.83,23.85,23.76,23.77,344200.0,17.9648,17.9799,17.912,17.9196,344200.0
2011-09-16 09:30:00,23.87,24.0,23.76,23.97,398600.0,17.995,18.093,17.912,18.0703,398600.0
2011-09-16 09:40:00,23.96,24.07,23.94,24.0,43400.0,18.0628,18.1457,18.0477,18.093,43400.0
2011-09-16 09:50:00,24.0,24.12,23.94,23.94,55900.0,18.093,18.1834,18.0477,18.0477,55900.0
2011-09-16 10:00:00,23.95,23.99,23.83,23.92,92900.0,18.0553,18.0854,17.9648,18.0326,92900.0
2011-09-16 10:10:00,23.93,24.0,23.93,24.0,124800.0,18.0402,18.093,18.0402,18.093,124800.0
2011-09-16 10:20:00,24.0,24.0,23.89,23.89,34400.0,18.093,18.093,18.01,18.01,34400.0
2011-09-16 10:30:00,23.91,23.93,23.76,23.78,33600.0,18.0251,18.0402,17.912,17.9271,33600.0
2011-09-16 10:40:00,23.78,23.85,23.74,23.75,63600.0,17.9271,17.9799,17.8969,17.9045,63600.0
2011-09-16 10:50:00,23.75,23.76,23.61,23.71,83300.0,17.9045,17.912,17.7989,17.8743,83300.0
2011-09-16 11:00:00,23.71,23.79,23.71,23.75,22200.0,17.8743,17.9346,17.8743,17.9045,22200.0
2011-09-16 11:10:00,23.76,23.81,23.71,23.71,34500.0,17.912,17.9497,17.8743,17.8743,34500.0
2011-09-16 11:20:00,23.71,23.71,23.61,23.64,86400.0,17.8743,17.8743,17.7989,17.8216,86400.0
2011-09-16 11:30:00,23.64,23.66,23.57,23.61,73600.0,17.8216,17.8366,17.7688,17.7989,73600.0
2011-09-16 11:40:00,23.62,23.68,23.61,23.63,57800.0,17.8065,17.8517,17.7989,17.814,57800.0
2011-09-16 11:50:00,23.63,23.64,23.58,23.59,297400.0,17.814,17.8216,17.7763,17.7839,297400.0
2011-09-16 12:00:00,23.6,23.61,23.57,23.59,45200.0,17.7914,17.7989,17.7688,17.7839,45200.0
2011-09-16 12:10:00,23.59,23.62,23.58,23.62,44900.0,17.7839,17.8065,17.7763,17.8065,44900.0
2011-09-16 12:20:00,23.62,23.62,23.59,23.62,44400.0,17.8065,17.8065,17.7839,17.8065,44400.0
2011-09-16 12:30:00,23.62,23.69,23.62,23.68,100700.0,17.8065,17.8593,17.8065,17.8517,100700.0
2011-09-16 12:40:00,23.69,23.72,23.69,23.7,21700.0,17.8593,17.8819,17.8593,17.8668,21700.0
2011-09-16 12:50:00,23.71,23.73,23.7,23.72,36000.0,17.8743,17.8894,17.8668,17.8819,36000.0
2011-09-16 13:00:00,23.72,23.75,23.7,23.73,78500.0,17.8819,17.9045,17.8668,17.8894,78500.0
2011-09-16 13:10:00,23.73,23.73,23.68,23.69,45000.0,17.8894,17.8894,17.8517,17.8593,45000.0
2011-09-16 13:20:00,23.69,23.69,23.63,23.65,55100.0,17.8593,17.8593,17.814,17.8291,55100.0
2011-09-16 13:30:00,23.65,23.67,23.55,23.57,87100.0,17.8291,17.8442,17.7537,17.7688,87100.0
2011-09-16 13:40:00,23.57,23.59,23.49,23.49,85400.0,17.7688,17.7839,17.7085,17.7085,85400.0
2011-09-16 13:50:00,23.5,23.5,23.45,23.45,81400.0,17.716,17.716,17.6783,17.6783,81400.0
2011-09-16 14:00:00,23.46,23.47,23.41,23.42,105400.0,17.6859,17.6934,17.6482,17.6557,105400.0
2011-09-16 14:10:00,23.41,23.45,23.39,23.44,110700.0,17.6482,17.6783,17.6331,17.6708,110700.0
2011-09-16 14:20:00,23.43,23.44,23.41,23.41,51900.0,17.6632,17.6708,17.6482,17.6482,51900.0
2011-09-16 14:30:00,23.41,23.44,23.41,23.43,83500.0,17.6482,17.6708,17.6482,17.6632,83500.0
2011-09-16 14:40:00,23.44,23.44,23.37,23.39,96800.0,17.6708,17.6708,17.618,17.6331,96800.0
2011-09-16 14:50:00,23.38,23.43,23.38,23.43,55100.0,17.6256,17.6632,17.6256,17.6632,55100.0
2011-09-16 15:00:00,23.43,23.47,23.42,23.44,73600.0,17.6632,17.6934,17.6557,17.6708,73600.0
2011-09-16 15:10:00,23.44,23.47,23.43,23.46,62900.0,17.6708,17.6934,17.6632,17.6859,62900.0
2011-09-16 15:20:00,23.45,23.47,23.4,23.41,112500.0,17.6783,17.6934,17.6406,17.6482,112500.0
2011-09-16 15:30:00,23.42,23.44,23.39,23.39,196700.0,17.6557,17.6708,17.6331,17.6331,196700.0
2011-09-16 15:40:00,23.4,23.5,23.39,23.47,215200.0,17.6406,17.716,17.6331,17.6934,215200.0
2011-09-16 15:50:00,23.47,23.48,23.41,23.43,590900.0,17.6934,17.7009,17.6482,17.6632,590900.0
2011-09-19 09:30:00,23.0,23.03,22.77,22.8,125000.0,17.3391,17.3617,17.1657,17.1883,125000.0
2011-09-19 09:40:00,22.81,22.91,22.78,22.85,107900.0,17.1958,17.2712,17.1732,17.226,107900.0
2011-09-19 09:50:00,22.84,22.9,22.74,22.82,294800.0,17.2185,17.2637,17.1431,17.2034,294800.0
2011-09-19 10:00:00,22.81,23.06,22.8,23.04,77400.0,17.1958,17.3843,17.1883,17.3692,77400.0
2011-09-19 10:10:00,23.04,23.04,22.9,22.94,146900.0,17.3692,17.3692,17.2637,17.2938,146900.0
2011-09-19 10:20:00,22.94,22.97,22.9,22.93,73300.0,17.2938,17.3165,17.2637,17.2863,73300.0
2011-09-19 10:30:00,22.93,22.97,22.89,22.89,46400.0,17.2863,17.3165,17.2562,17.2562,46400.0
2011-09-19 10:40:00,22.9,22.93,22.87,22.87,57200.0,17.2637,17.2863,17.2411,17.2411,57200.0
2011-09-19 10:50:00,22.87,22.89,22.8,22.84,74200.0,17.2411,17.2562,17.1883,17.2185,74200.0
2011-09-19 11:00:00,22.84,22.89,22.83,22.88,40700.0,17.2185,17.2562,17.2109,17.2486,40700.0
2011-09-19 11:10:00,22.88,22.88,22.79,22.8,137300.0,17.2486,17.2486,17.1808,17.1883,137300.0
2011-09-19 11:20:00,22.79,22.86,22.78,22.86,72900.0,17.1808,17.2335,17.1732,17.2335,72900.0
2011-09-19 11:30:00,22.85,22.94,22.85,22.92,33000.0,17.226,17.2938,17.226,17.2788,33000.0
2011-09-19 11:40:00,22.93,23.0,22.87,23.0,34100.0,17.2863,17.3391,17.2411,17.3391,34100.0
2011-09-19 11:50:00,23.0,23.02,22.95,22.96,37200.0,17.3391,17.3542,17.3014,17.3089,37200.0
2011-09-19 12:00:00,22.96,23.02,22.96,23.02,25500.0,17.3089,17.3542,17.3089,17.3542,25500.0
2011-09-19 12:10:00,23.02,23.03,22.99,23.0,25000.0,17.3542,17.3617,17.3315,17.3391,25000.0
2011-09-19 12:20:00,22.99,23.0,22.96,22.97,20100.0,17.3315,17.3391,17.3089,17.3165,20100.0
2011-09-19 12:30:00,22.97,22.97,22.83,22.84,54400.0,17.3165,17.3165,17.2109,17.2185,54400.0
2011-09-19 12:40:00,22.85,22.85,22.78,22.79,46700.0,17.226,17.226,17.1732,17.1808,46700.0
2011-09-19 12:50:00,22.79,22.8,22.75,22.79,57000.0,17.1808,17.1883,17.1506,17.1808,57000.0
2011-09-19 13:00:00,22.79,22.79,22.74,22.78,38800.0,17.1808,17.1808,17.1431,17.1732,38800.0
2011-09-19 13:10:00,22.78,22.8,22.75,22.78,27500.0,17.1732,17.1883,17.1506,17.1732,27500.0
2011-09-19 13:20:00,22.78,22.83,22.78,22.82,35900.0,17.1732,17.2109,17.1732,17.2034,35900.0
2011-09-19 13:30:00,22.82,22.82,22.8,22.81,18200.0,17.2034,17.2034,17.1883,17.1958,18200.0
2011-09-19 13:40:00,22.81,22.85,22.81,22.85,34100.0,17.1958,17.226,17.1958,17.226,34100.0
2011-09-19 13:50:00,22.85,22.85,22.83,22.84,102000.0,17.226,17.226,17.2109,17.2185,102000.0
2011-09-19 14:00:00,22.84,22.9,22.84,22.89,42900.0,17.2185,17.2637,17.2185,17.2562,42900.0
2011-09-19 14:10:00,22.89,22.96,22.89,22.96,37800.0,17.2562,17.3089,17.2562,17.3089,37800.0
2011-09-19 14:20:00,22.96,22.98,22.91,22.92,39700.0,17.3089,17.324,17.2712,17.2788,39700.0
2011-09-19 14:30:00,22.92,22.96,22.91,22.96,26300.0,17.2788,17.3089,17.2712,17.3089,26300.0
2011-09-19 14:40:00,22.96,23.02,22.96,23.02,41900.0,17.3089,17.3542,17.3089,17.3542,41900.0
2011-09-19 14:50:00,23.02,23.04,22.95,22.96,44800.0,17.3542,17.3692,17.3014,17.3089,44800.0
2011-09-19 15:00:00,22.97,22.98,22.91,22.92,42000.0,17.3165,17.324,17.2712,17.2788,42000.0
2011-09-19 15:10:00,22.93,23.06,22.92,22.98,148300.0,17.2863,17.3843,17.2788,17.324,148300.0
2011-09-19 15:20:00,22.98,23.07,22.98,23.03,99800.0,17.324,17.3919,17.324,17.3617,99800.0
2011-09-19 15:30:00,23.03,23.07,23.02,23.04,92000.0,17.3617,17.3919,17.3542,17.3692,92000.0
2011-09-19 15:40:00,23.04,23.08,22.96,22.98,131700.0,17.3692,17.3994,17.3089,17.324,131700.0
2011-09-19 15:50:00,22.97,22.98,22.92,22.96,303500.0,17.3165,17.324,17.2788,17.3089,303500.0
2011-09-20 09:30:00,23.12,23.14,22.88,22.95,61200.0,17.4295,17.4446,17.2486,17.3014,61200.0
2011-09-20 09:40:00,22.94,22.95,22.73,22.75,85200.0,17.2938,17.3014,17.1355,17.1506,85200.0
2011-09-20 09:50:00,22.75,22.77,22.67,22.71,153500.0,17.1506,17.1657,17.0903,17.1205,153500.0
2011-09-20 10:00:00,22.72,22.94,22.72,22.93,44600.0,17.128,17.2938,17.128,17.2863,44600.0
2011-09-20 10:10:00,22.93,23.1,22.88,23.06,73300.0,17.2863,17.4145,17.2486,17.3843,73300.0
2011-09-20 10:20:00,23.06,23.2,23.05,23.19,62800.0,17.3843,17.4899,17.3768,17.4823,62800.0
2011-09-20 10:30:00,23.19,23.4,23.16,23.38,68200.0,17.4823,17.6406,17.4597,17.6256,68200.0
2011-09-20 10:40:00,23.38,23.48,23.37,23.45,60300.0,17.6256,17.7009,17.618,17.6783,60300.0
2011-09-20 10:50:00,23.45,23.55,23.41,23.55,62600.0,17.6783,17.7537,17.6482,17.7537,62600.0
2011-09-20 11:00:00,23.55,23.62,23.55,23.59,86300.0,17.7537,17.8065,17.7537,17.7839,86300.0
2011-09-20 11:10:00,23.59,23.59,23.51,23.52,91400.0,17.7839,17.7839,17.7236,17.7311,91400.0
2011-09-20 11:20:00,23.52,23.53,23.46,23.5,79500.0,17.7311,17.7386,17.6859,17.716,79500.0
2011-09-20 11:30:00,23.5,23.51,23.45,23.47,81300.0,17.716,17.7236,17.6783,17.6934,81300.0
2011-09-20 11:40:00,23.47,23.49,23.42,23.44,26200.0,17.6934,17.7085,17.6557,17.6708,26200.0
2011-09-20 11:50:00,23.45,23.46,23.37,23.37,19600.0,17.6783,17.6859,17.618,17.618,19600.0
2011-09-20 12:00:00,23.38,23.38,23.33,23.34,25400.0,17.6256,17.6256,17.5879,17.5954,25400.0
2011-09-20 12:10:00,23.35,23.36,23.3,23.34,25500.0,17.6029,17.6105,17.5652,17.5954,25500.0
2011-09-20 12:20:00,23.34,23.37,23.34,23.35,23500.0,17.5954,17.618,17.5954,17.6029,23500.0
2011-09-20 12:30:00,23.35,23.36,23.27,23.29,20700.0,17.6029,17.6105,17.5426,17.5577,20700.0
2011-09-20 12:40:00,23.29,23.29,23.25,23.26,28400.0,17.5577,17.5577,17.5275,17.5351,28400.0
2011-09-20 12:50:00,23.27,23.32,23.22,23.31,76900.0,17.5426,17.5803,17.5049,17.5728,76900.0
2011-09-20 13:00:00,23.3,23.38,23.3,23.38,22500.0,17.5652,17.6256,17.5652,17.6256,22500.0
2011-09-20 13:10:00,23.38,23.45,23.38,23.4,35200.0,17.6256,17.6783,17.6256,17.6406,35200.0
2011-09-20 13:20:00,23.4,23.45,23.39,23.45,18000.0,17.6406,17.6783,17.6331,17.6783,18000.0
2011-09-20 13:30:00,23.45,23.46,23.35,23.35,34000.0,17.6783,17.6859,17.6029,17.6029,34000.0
2011-09-20 13:40:00,23.34,23.36,23.29,23.29,29000.0,17.5954,17.6105,17.5577,17.5577,29000.0
2011-09-20 13:50:00,23.31,23.32,23.28,23.28,28500.0,17.5728,17.5803,17.5502,17.5502,28500.0
2011-09-20 14:00:00,23.29,23.3,23.24,23.27,63600.0,17.5577,17.5652,17.52,17.5426,63600.0
2011-09-20 14:10:00,23.26,23.29,23.26,23.28,29600.0,17.5351,17.5577,17.5351,17.5502,29600.0
2011-09-20 14:20:00,23.27,23.28,23.24,23.25,16500.0,17.5426,17.5502,17.52,17.5275,16500.0
2011-09-20 14:30:00,23.26,23.27,23.17,23.2,53900.0,17.5351,17.5426,17.4672,17.4899,53900.0
2011-09-20 14:40:00,23.2,23.21,23.15,23.17,37100.0,17.4899,17.4974,17.4522,17.4672,37100.0
2011-09-20 14:50:00,23.17,23.21,23.16,23.16,31900.0,17.4672,17.4974,17.4597,17.4597,31900.0
2011-09-20 15:00:00,23.16,23.2,23.1,23.11,58200.0,17.4597,17.4899,17.4145,17.422,58200.0
2011-09-20 15:10:00,23.11,23.14,23.06,23.07,52400.0,17.422,17.4446,17.3843,17.3919,52400.0
2011-09-20 15:20:00,23.08,23.1,23.06,23.08,56100.0,17.3994,17.4145,17.3843,17.3994,56100.0
2011-09-20 15:30:00,23.08,23.08,22.98,23.01,132100.0,17.3994,17.3994,17.324,17.3466,132100.0
2011-09-20 15:40:00,23.01,23.01,22.95,23.0,118600.0,17.3466,17.3466,17.3014,17.3391,118600.0
2011-09-20 15:50:00,23.0,23.04,22.97,23.03,296100.0,17.3391,17.3692,17.3165,17.3617,296100.0
2011-09-21 09:30:00,23.0,23.1,22.88,23.1,59700.0,17.3391,17.4145,17.2486,17.4145,59700.0
2011-09-21 09:40:00,23.09,23.1,22.93,22.97,51500.0,17.4069,17.4145,17.2863,17.3165,51500.0
2011-09-21 09:50:00,22.97,23.02,22.96,22.99,53000.0,17.3165,17.3542,17.3089,17.3315,53000.0
2011-09-21 10:00:00,23.0,23.08,22.8,22.83,221000.0,17.3391,17.3994,17.1883,17.2109,221000.0
2011-09-21 10:10:00,22.84,22.92,22.79,22.79,62500.0,17.2185,17.2788,17.1808,17.1808,62500.0
2011-09-21 10:20:00,22.8,22.83,22.75,22.76,82700.0,17.1883,17.2109,17.1506,17.1582,82700.0
2011-09-21 10:30:00,22.77,22.78,22.68,22.72,90000.0,17.1657,17.1732,17.0978,17.128,90000.0
2011-09-21 10:40:00,22.73,22.75,22.65,22.66,68700.0,17.1355,17.1506,17.0752,17.0828,68700.0
2011-09-21 10:50:00,22.65,22.69,22.62,22.69,57000.0,17.0752,17.1054,17.0526,17.1054,57000.0
2011-09-21 11:00:00,22.7,22.78,22.68,22.77,47400.0,17.1129,17.1732,17.0978,17.1657,47400.0
2011-09-21 11:10:00,22.75,22.82,22.71,22.75,64400.0,17.1506,17.2034,17.1205,17.1506,64400.0
2011-09-21 11:20:00,22.75,22.79,22.7,22.76,55400.0,17.1506,17.1808,17.1129,17.1582,55400.0
2011-09-21 11:30:00,22.77,22.78,22.73,22.76,44100.0,17.1657,17.1732,17.1355,17.1582,44100.0
2011-09-21 11:40:00,22.75,22.81,22.73,22.79,30200.0,17.1506,17.1958,17.1355,17.1808,30200.0
2011-09-21 11:50:00,22.78,22.78,22.72,22.75,24800.0,17.1732,17.1732,17.128,17.1506,24800.0
2011-09-21 12:00:00,22.75,22.75,22.65,22.65,38700.0,17.1506,17.1506,17.0752,17.0752,38700.0
2011-09-21 12:10:00,22.65,22.68,22.64,22.66,34700.0,17.0752,17.0978,17.0677,17.0828,34700.0
2011-09-21 12:20:00,22.66,22.66,22.55,22.56,75400.0,17.0828,17.0828,16.9998,17.0074,75400.0
2011-09-21 12:30:00,22.56,22.72,22.55,22.66,107400.0,17.0074,17.128,16.9998,17.0828,107400.0
2011-09-21 12:40:00,22.66,22.7,22.6,22.64,103300.0,17.0828,17.1129,17.0375,17.0677,103300.0
2011-09-21 12:50:00,22.64,22.67,22.63,22.67,86100.0,17.0677,17.0903,17.0601,17.0903,86100.0
2011-09-21 13:00:00,22.65,22.67,22.6,22.64,93500.0,17.0752,17.0903,17.0375,17.0677,93500.0
2011-09-21 13:10:00,22.64,22.65,22.55,22.57,99200.0,17.0677,17.0752,16.9998,17.0149,99200.0
2011-09-21 13:20:00,22.58,22.73,22.57,22.72,77600.0,17.0225,17.1355,17.0149,17.128,77600.0
2011-09-21 13:30:00,22.73,22.73,22.67,22.7,47800.0,17.1355,17.1355,17.0903,17.1129,47800.0
2011-09-21 13:40:00,22.7,22.72,22.67,22.7,28500.0,17.1129,17.128,17.0903,17.1129,28500.0
2011-09-21 13:50:00,22.7,22.73,22.69,22.73,33900.0,17.1129,17.1355,17.1054,17.1355,33900.0
2011-09-21 14:00:00,22.72,22.76,22.7,22.73,52700.0,17.128,17.1582,17.1129,17.1355,52700.0
2011-09-21 14:10:00,22.72,22.75,22.69,22.72,70000.0,17.128,17.1506,17.1054,17.128,70000.0
2011-09-21 14:20:00,22.72,22.86,22.5,22.61,229600.0,17.128,17.2335,16.9621,17.0451,229600.0
2011-09-21 14:30:00,22.6,22.69,22.48,22.57,252700.0,17.0375,17.1054,16.9471,17.0149,252700.0
2011-09-21 14:40:00,22.56,22.62,22.47,22.59,130400.0,17.0074,17.0526,16.9395,17.03,130400.0
2011-09-21 14:50:00,22.6,22.62,22.55,22.57,99400.0,17.0375,17.0526,16.9998,17.0149,99400.0
2011-09-21 15:00:00,22.57,22.66,22.54,22.62,134000.0,17.0149,17.0828,16.9923,17.0526,134000.0
2011-09-21 15:10:00,22.62,22.69,22.57,22.64,129800.0,17.0526,17.1054,17.0149,17.0677,129800.0
2011-09-21 15:20:00,22.64,22.67,22.48,22.53,159600.0,17.0677,17.0903,16.9471,16.9848,159600.0
2011-09-21 15:30:00,22.53,22.54,22.39,22.42,210900.0,16.9848,16.9923,16.8792,16.9018,210900.0
2011-09-21 15:40:00,22.42,22.52,22.4,22.43,314100.0,16.9018,16.9772,16.8868,16.9094,314100.0
2011-09-21 15:50:00,22.43,22.43,22.34,22.38,588300.0,16.9094,16.9094,16.8415,16.8717,588300.0
2011-09-22 09:30:00,21.77,21.77,21.57,21.62,137200.0,16.4118,16.4118,16.261,16.2987,137200.0
2011-09-22 09:40:00,21.61,21.67,21.59,21.6,109500.0,16.2912,16.3364,16.2761,16.2837,109500.0
2011-09-22 09:50:00,21.59,21.64,21.57,21.59,102600.0,16.2761,16.3138,16.261,16.2761,102600.0
2011-09-22 10:00:00,21.6,21.68,21.57,21.65,130200.0,16.2837,16.344,16.261,16.3214,130200.0
2011-09-22 10:10:00,21.66,21.75,21.65,21.74,82700.0,16.3289,16.3967,16.3214,16.3892,82700.0
2011-09-22 10:20:00,21.74,21.85,21.74,21.84,89800.0,16.3892,16.4721,16.3892,16.4646,89800.0
2011-09-22 10:30:00,21.84,21.88,21.79,21.8,74600.0,16.4646,16.4947,16.4269,16.4344,74600.0
2011-09-22 10:40:00,21.81,21.85,21.78,21.85,92400.0,16.442,16.4721,16.4194,16.4721,92400.0
2011-09-22 10:50:00,21.85,21.88,21.67,21.69,165200.0,16.4721,16.4947,16.3364,16.3515,165200.0
2011-09-22 11:00:00,21.69,21.77,21.65,21.75,93400.0,16.3515,16.4118,16.3214,16.3967,93400.0
2011-09-22 11:10:00,21.75,21.77,21.66,21.7,112300.0,16.3967,16.4118,16.3289,16.359,112300.0
2011-09-22 11:20:00,21.7,21.75,21.62,21.64,101600.0,16.359,16.3967,16.2987,16.3138,101600.0
2011-09-22 11:30:00,21.64,21.77,21.64,21.76,51000.0,16.3138,16.4118,16.3138,16.4043,51000.0
2011-09-22 11:40:00,21.76,21.78,21.7,21.73,57100.0,16.4043,16.4194,16.359,16.3817,57100.0
2011-09-22 11:50:00,21.73,21.76,21.67,21.67,89700.0,16.3817,16.4043,16.3364,16.3364,89700.0
2011-09-22 12:00:00,21.69,21.71,21.62,21.68,56900.0,16.3515,16.3666,16.2987,16.344,56900.0
2011-09-22 12:10:00,21.68,21.75,21.61,21.64,93100.0,16.344,16.3967,16.2912,16.3138,93100.0
2011-09-22 12:20:00,21.63,21.67,21.57,21.64,97200.0,16.3063,16.3364,16.261,16.3138,97200.0
2011-09-22 12:30:00,21.64,21.69,21.63,21.66,63300.0,16.3138,16.3515,16.3063,16.3289,63300.0
2011-09-22 12:40:00,21.67,21.81,21.67,21.81,69600.0,16.3364,16.442,16.3364,16.442,69600.0
2011-09-22 12:50:00,21.81,21.81,21.72,21.73,62400.0,16.442,16.442,16.3741,16.3817,62400.0
2011-09-22 13:00:00,21.73,21.77,21.69,21.69,46000.0,16.3817,16.4118,16.3515,16.3515,46000.0
2011-09-22 13:10:00,21.69,21.69,21.58,21.59,51300.0,16.3515,16.3515,16.2686,16.2761,51300.0
2011-09-22 13:20:00,21.59,21.63,21.53,21.56,66500.0,16.2761,16.3063,16.2309,16.2535,66500.0
2011-09-22 13:30:00,21.56,21.63,21.51,21.62,72100.0,16.2535,16.3063,16.2158,16.2987,72100.0
2011-09-22 13:40:00,21.62,21.68,21.59,21.64,63000.0,16.2987,16.344,16.2761,16.3138,63000.0
2011-09-22 13:50:00,21.64,21.67,21.55,21.57,98500.0,16.3138,16.3364,16.246,16.261,98500.0
2011-09-22 14:00:00,21.58,21.6,21.48,21.54,176100.0,16.2686,16.2837,16.1932,16.2384,176100.0
2011-09-22 14:10:00,21.55,21.56,21.47,21.5,112200.0,16.246,16.2535,16.1857,16.2083,112200.0
2011-09-22 14:20:00,21.5,21.82,21.5,21.67,157200.0,16.2083,16.4495,16.2083,16.3364,157200.0
2011-09-22 14:30:00,21.66,21.68,21.57,21.6,189700.0,16.3289,16.344,16.261,16.2837,189700.0
2011-09-22 14:40:00,21.61,21.7,21.6,21.66,107700.0,16.2912,16.359,16.2837,16.3289,107700.0
2011-09-22 14:50:00,21.66,21.68,21.54,21.54,79700.0,16.3289,16.344,16.2384,16.2384,79700.0
2011-09-22 15:00:00,21.53,21.59,21.49,21.58,91700.0,16.2309,16.2761,16.2007,16.2686,91700.0
2011-09-22 15:10:00,21.58,21.61,21.5,21.56,119500.0,16.2686,16.2912,16.2083,16.2535,119500.0
2011-09-22 15:20:00,21.55,21.55,21.43,21.48,278100.0,16.246,16.246,16.1555,16.1932,278100.0
2011-09-22 15:30:00,21.48,21.64,21.44,21.63,214400.0,16.1932,16.3138,16.163,16.3063,214400.0
2011-09-22 15:40:00,21.64,21.8,21.53,21.76,418900.0,16.3138,16.4344,16.2309,16.4043,418900.0
2011-09-22 15:50:00,21.74,21.81,21.64,21.73,392800.0,16.3892,16.442,16.3138,16.3817,392800.0
2011-09-23 09:30:00,21.53,21.77,21.51,21.63,43000.0,16.2309,16.4118,16.2158,16.3063,43000.0
2011-09-23 09:40:00,21.63,21.88,21.57,21.8,79300.0,16.3063,16.4947,16.261,16.4344,79300.0
2011-09-23 09:50:00,21.8,22.28,21.78,22.15,152500.0,16.4344,16.7963,16.4194,16.6983,152500.0
2011-09-23 10:00:00,22.14,22.19,22.1,22.16,92600.0,16.6908,16.7284,16.6606,16.7058,92600.0
2011-09-23 10:10:00,22.17,22.21,22.13,22.13,57600.0,16.7134,16.7435,16.6832,16.6832,57600.0
2011-09-23 10:20:00,22.12,22.22,22.08,22.18,73900.0,16.6757,16.7511,16.6455,16.7209,73900.0
2011-09-23 10:30:00,22.19,22.3,22.16,22.23,69400.0,16.7284,16.8114,16.7058,16.7586,69400.0
2011-09-23 10:40:00,22.22,22.28,22.11,22.27,55500.0,16.7511,16.7963,16.6681,16.7888,55500.0
2011-09-23 10:50:00,22.27,22.29,22.19,22.23,48000.0,16.7888,16.8038,16.7284,16.7586,48000.0
2011-09-23 11:00:00,22.22,22.22,22.13,22.21,75600.0,16.7511,16.7511,16.6832,16.7435,75600.0
2011-09-23 11:10:00,22.21,22.22,22.11,22.17,65600.0,16.7435,16.7511,16.6681,16.7134,65600.0
2011-09-23 11:20:00,22.18,22.23,22.11,22.14,54100.0,16.7209,16.7586,16.6681,16.6908,54100.0
2011-09-23 11:30:00,22.15,22.17,22.04,22.07,39000.0,16.6983,16.7134,16.6154,16.638,39000.0
2011-09-23 11:40:00,22.07,22.07,22.01,22.01,43800.0,16.638,16.638,16.5927,16.5927,43800.0
2011-09-23 11:50:00,22.0,22.0,21.86,21.93,98700.0,16.5852,16.5852,16.4797,16.5324,98700.0
2011-09-23 12:00:00,21.93,21.93,21.83,21.87,48900.0,16.5324,16.5324,16.457,16.4872,48900.0
2011-09-23 12:10:00,21.87,21.94,21.8,21.93,44200.0,16.4872,16.54,16.4344,16.5324,44200.0
2011-09-23 12:20:00,21.93,21.93,21.8,21.83,21500.0,16.5324,16.5324,16.4344,16.457,21500.0
2011-09-23 12:30:00,21.84,21.89,21.83,21.89,28000.0,16.4646,16.5023,16.457,16.5023,28000.0
2011-09-23 12:40:00,21.89,21.89,21.78,21.81,143700.0,16.5023,16.5023,16.4194,16.442,143700.0
2011-09-23 12:50:00,21.8,21.89,21.75,21.76,71100.0,16.4344,16.5023,16.3967,16.4043,71100.0
2011-09-23 13:00:00,21.77,21.78,21.61,21.63,89300.0,16.4118,16.4194,16.2912,16.3063,89300.0
2011-09-23 13:10:00,21.63,21.74,21.62,21.7,45800.0,16.3063,16.3892,16.2987,16.359,45800.0
2011-09-23 13:20:00,21.7,21.74,21.69,21.71,101700.0,16.359,16.3892,16.3515,16.3666,101700.0
2011-09-23 13:30:00,21.72,21.87,21.71,21.82,114300.0,16.3741,16.4872,16.3666,16.4495,114300.0
2011-09-23 13:40:00,21.82,22.0,21.79,22.0,69200.0,16.4495,16.5852,16.4269,16.5852,69200.0
2011-09-23 13:50:00,22.01,22.05,21.96,22.03,61700.0,16.5927,16.6229,16.5551,16.6078,61700.0
2011-09-23 14:00:00,22.03,22.07,21.95,21.99,65200.0,16.6078,16.638,16.5475,16.5777,65200.0
2011-09-23 14:10:00,22.0,22.0,21.87,21.87,90900.0,16.5852,16.5852,16.4872,16.4872,90900.0
2011-09-23 14:20:00,21.87,21.88,21.75,21.78,79800.0,16.4872,16.4947,16.3967,16.4194,79800.0
2011-09-23 14:30:00,21.78,21.86,21.76,21.85,77500.0,16.4194,16.4797,16.4043,16.4721,77500.0
2011-09-23 14:40:00,21.85,21.89,21.79,21.79,94900.0,16.4721,16.5023,16.4269,16.4269,94900.0
2011-09-23 14:50:00,21.8,21.83,21.75,21.77,59800.0,16.4344,16.457,16.3967,16.4118,59800.0
2011-09-23 15:00:00,21.77,21.86,21.77,21.79,75900.0,16.4118,16.4797,16.4118,16.4269,75900.0
2011-09-23 15:10:00,21.78,21.89,21.76,21.79,74100.0,16.4194,16.5023,16.4043,16.4269,74100.0
2011-09-23 15:20:00,21.79,21.83,21.75,21.8,73200.0,16.4269,16.457,16.3967,16.4344,73200.0
2011-09-23 15:30:00,21.81,21.81,21.72,21.79,107600.0,16.442,16.442,16.3741,16.4269,107600.0
2011-09-23 15:40:00,21.79,21.8,21.66,21.7,128300.0,16.4269,16.4344,16.3289,16.359,128300.0
2011-09-23 15:50:00,21.71,21.77,21.67,21.75,363800.0,16.3666,16.4118,16.3364,16.3967,363800.0
2011-09-26 09:30:00,21.97,22.12,21.73,21.74,46100.0,16.5626,16.6757,16.3817,16.3892,46100.0
2011-09-26 09:40:00,21.73,21.8,21.68,21.79,36200.0,16.3817,16.4344,16.344,16.4269,36200.0
2011-09-26 09:50:00,21.78,21.78,21.54,21.54,23900.0,16.4194,16.4194,16.2384,16.2384,23900.0
2011-09-26 10:00:00,21.54,21.6,21.5,21.55,54000.0,16.2384,16.2837,16.2083,16.246,54000.0
2011-09-26 10:10:00,21.58,21.58,21.43,21.47,38500.0,16.2686,16.2686,16.1555,16.1857,38500.0
2011-09-26 10:20:00,21.49,21.58,21.47,21.58,32000.0,16.2007,16.2686,16.1857,16.2686,32000.0
2011-09-26 10:30:00,21.57,21.61,21.48,21.53,33200.0,16.261,16.2912,16.1932,16.2309,33200.0
2011-09-26 10:40:00,21.53,21.63,21.45,21.45,40300.0,16.2309,16.3063,16.1706,16.1706,40300.0
2011-09-26 10:50:00,21.45,21.63,21.45,21.54,89300.0,16.1706,16.3063,16.1706,16.2384,89300.0
2011-09-26 11:00:00,21.55,21.66,21.55,21.65,35600.0,16.246,16.3289,16.246,16.3214,35600.0
2011-09-26 11:10:00,21.65,21.67,21.57,21.66,40400.0,16.3214,16.3364,16.261,16.3289,40400.0
2011-09-26 11:20:00,21.65,21.68,21.57,21.65,36900.0,16.3214,16.344,16.261,16.3214,36900.0
2011-09-26 11:30:00,21.65,21.65,21.58,21.63,47000.0,16.3214,16.3214,16.2686,16.3063,47000.0
2011-09-26 11:40:00,21.63,21.79,21.62,21.79,63600.0,16.3063,16.4269,16.2987,16.4269,63600.0
2011-09-26 11:50:00,21.79,21.82,21.73,21.79,57500.0,16.4269,16.4495,16.3817,16.4269,57500.0
2011-09-26 12:00:00,21.8,21.8,21.73,21.77,32900.0,16.4344,16.4344,16.3817,16.4118,32900.0
2011-09-26 12:10:00,21.78,21.78,21.69,21.74,40400.0,16.4194,16.4194,16.3515,16.3892,40400.0
2011-09-26 12:20:00,21.73,21.75,21.68,21.68,46000.0,16.3817,16.3967,16.344,16.344,46000.0
2011-09-26 12:30:00,21.69,21.71,21.64,21.66,72100.0,16.3515,16.3666,16.3138,16.3289,72100.0
2011-09-26 12:40:00,21.66,21.68,21.57,21.57,48300.0,16.3289,16.344,16.261,16.261,48300.0
2011-09-26 12:50:00,21.58,21.62,21.55,21.59,41500.0,16.2686,16.2987,16.246,16.2761,41500.0
2011-09-26 13:00:00,21.59,21.59,21.52,21.56,60500.0,16.2761,16.2761,16.2233,16.2535,60500.0
2011-09-26 13:10:00,21.57,21.59,21.5,21.54,38200.0,16.261,16.2761,16.2083,16.2384,38200.0
2011-09-26 13:20:00,21.54,21.64,21.53,21.61,26400.0,16.2384,16.3138,16.2309,16.2912,26400.0
2011-09-26 13:30:00,21.6,21.68,21.57,21.62,37500.0,16.2837,16.344,16.261,16.2987,37500.0
2011-09-26 13:40:00,21.63,21.69,21.59,21.62,44200.0,16.3063,16.3515,16.2761,16.2987,44200.0
2011-09-26 13:50:00,21.63,21.7,21.62,21.66,57200.0,16.3063,16.359,16.2987,16.3289,57200.0
2011-09-26 14:00:00,21.66,21.8,21.65,21.73,71600.0,16.3289,16.4344,16.3214,16.3817,71600.0
2011-09-26 14:10:00,21.72,21.74,21.64,21.69,29700.0,16.3741,16.3892,16.3138,16.3515,29700.0
2011-09-26 14:20:00,21.68,21.71,21.63,21.63,46400.0,16.344,16.3666,16.3063,16.3063,46400.0
2011-09-26 14:30:00,21.63,21.72,21.61,21.71,66700.0,16.3063,16.3741,16.2912,16.3666,66700.0
2011-09-26 14:40:00,21.71,21.77,21.68,21.71,61900.0,16.3666,16.4118,16.344,16.3666,61900.0
2011-09-26 14:50:00,21.71,21.75,21.66,21.73,48800.0,16.3666,16.3967,16.3289,16.3817,48800.0
2011-09-26 15:00:00,21.73,21.79,21.72,21.73,67100.0,16.3817,16.4269,16.3741,16.3817,67100.0
2011-09-26 15:10:00,21.74,21.8,21.73,21.79,69600.0,16.3892,16.4344,16.3817,16.4269,69600.0
2011-09-26 15:20:00,21.79,21.81,21.75,21.81,58100.0,16.4269,16.442,16.3967,16.442,58100.0
2011-09-26 15:30:00,21.8,21.85,21.76,21.85,74200.0,16.4344,16.4721,16.4043,16.4721,74200.0
2011-09-26 15:40:00,21.85,21.92,21.85,21.91,79300.0,16.4721,16.5249,16.4721,16.5174,79300.0
2011-09-26 15:50:00,21.9,21.99,21.9,21.92,298400.0,16.5098,16.5777,16.5098,16.5249,298400.0
2011-09-27 09:30:00,22.38,22.42,22.14,22.18,65300.0,16.8717,16.9018,16.6908,16.7209,65300.0
2011-09-27 09:40:00,22.18,22.23,22.1,22.15,95500.0,16.7209,16.7586,16.6606,16.6983,95500.0
2011-09-27 09:50:00,22.14,22.27,22.14,22.25,119600.0,16.6908,16.7888,16.6908,16.7737,119600.0
2011-09-27 10:00:00,22.23,22.32,22.19,22.23,285200.0,16.7586,16.8264,16.7284,16.7586,285200.0
2011-09-27 10:10:00,22.21,22.29,22.09,22.12,138100.0,16.7435,16.8038,16.6531,16.6757,138100.0
2011-09-27 10:20:00,22.11,22.15,22.09,22.13,54600.0,16.6681,16.6983,16.6531,16.6832,54600.0
2011-09-27 10:30:00,22.12,22.17,22.05,22.08,180700.0,16.6757,16.7134,16.6229,16.6455,180700.0
2011-09-27 10:40:00,22.08,22.1,22.01,22.04,101900.0,16.6455,16.6606,16.5927,16.6154,101900.0
2011-09-27 10:50:00,22.03,22.13,22.03,22.11,62100.0,16.6078,16.6832,16.6078,16.6681,62100.0
2011-09-27 11:00:00,22.12,22.12,22.04,22.09,70600.0,16.6757,16.6757,16.6154,16.6531,70600.0
2011-09-27 11:10:00,22.09,22.13,22.08,22.1,99000.0,16.6531,16.6832,16.6455,16.6606,99000.0
2011-09-27 11:20:00,22.1,22.1,22.06,22.07,66900.0,16.6606,16.6606,16.6304,16.638,66900.0
2011-09-27 11:30:00,22.07,22.1,22.06,22.09,23200.0,16.638,16.6606,16.6304,16.6531,23200.0
2011-09-27 11:40:00,22.1,22.1,22.06,22.07,22900.0,16.6606,16.6606,16.6304,16.638,22900.0
2011-09-27 11:50:00,22.06,22.13,22.05,22.12,21000.0,16.6304,16.6832,16.6229,16.6757,21000.0
2011-09-27 12:00:00,22.13,22.16,22.09,22.11,35700.0,16.6832,16.7058,16.6531,16.6681,35700.0
2011-09-27 12:10:00,22.11,22.12,22.05,22.05,44000.0,16.6681,16.6757,16.6229,16.6229,44000.0
2011-09-27 12:20:00,22.05,22.07,21.99,22.0,92700.0,16.6229,16.638,16.5777,16.5852,92700.0
2011-09-27 12:30:00,22.0,22.0,21.95,21.98,17800.0,16.5852,16.5852,16.5475,16.5701,17800.0
2011-09-27 12:40:00,21.97,21.97,21.94,21.96,25000.0,16.5626,16.5626,16.54,16.5551,25000.0
2011-09-27 12:50:00,21.97,22.01,21.97,22.0,106600.0,16.5626,16.5927,16.5626,16.5852,106600.0
2011-09-27 13:00:00,22.0,22.01,21.98,22.0,48900.0,16.5852,16.5927,16.5701,16.5852,48900.0
2011-09-27 13:10:00,22.0,22.03,21.99,22.02,31500.0,16.5852,16.6078,16.5777,16.6003,31500.0
2011-09-27 13:20:00,22.03,22.05,22.0,22.05,53300.0,16.6078,16.6229,16.5852,16.6229,53300.0
2011-09-27 13:30:00,22.05,22.09,21.99,22.09,35000.0,16.6229,16.6531,16.5777,16.6531,35000.0
2011-09-27 13:40:00,22.09,22.12,22.07,22.1,42900.0,16.6531,16.6757,16.638,16.6606,42900.0
2011-09-27 13:50:00,22.1,22.14,22.06,22.08,56800.0,16.6606,16.6908,16.6304,16.6455,56800.0
2011-09-27 14:00:00,22.09,22.1,22.04,22.05,31800.0,16.6531,16.6606,16.6154,16.6229,31800.0
2011-09-27 14:10:00,22.06,22.11,22.05,22.1,38200.0,16.6304,16.6681,16.6229,16.6606,38200.0
2011-09-27 14:20:00,22.1,22.1,22.02,22.02,50100.0,16.6606,16.6606,16.6003,16.6003,50100.0
2011-09-27 14:30:00,22.03,22.03,22.0,22.0,24200.0,16.6078,16.6078,16.5852,16.5852,24200.0
2011-09-27 14:40:00,22.0,22.01,21.93,21.94,46000.0,16.5852,16.5927,16.5324,16.54,46000.0
2011-09-27 14:50:00,21.94,21.96,21.91,21.91,60600.0,16.54,16.5551,16.5174,16.5174,60600.0
2011-09-27 15:00:00,21.92,21.92,21.78,21.83,143800.0,16.5249,16.5249,16.4194,16.457,143800.0
2011-09-27 15:10:00,21.84,21.86,21.8,21.85,97900.0,16.4646,16.4797,16.4344,16.4721,97900.0
2011-09-27 15:20:00,21.85,21.85,21.73,21.76,148200.0,16.4721,16.4721,16.3817,16.4043,148200.0
2011-09-27 15:30:00,21.77,21.81,21.74,21.77,132300.0,16.4118,16.442,16.3892,16.4118,132300.0
2011-09-27 15:40:00,21.77,21.77,21.65,21.67,207200.0,16.4118,16.4118,16.3214,16.3364,207200.0
2011-09-27 15:50:00,21.68,21.73,21.62,21.72,435600.0,16.344,16.3817,16.2987,16.3741,435600.0
2011-09-28 09:30:00,21.81,21.92,21.73,21.8,48700.0,16.442,16.5249,16.3817,16.4344,48700.0
2011-09-28 09:40:00,21.79,21.9,21.74,21.89,52900.0,16.4269,16.5098,16.3892,16.5023,52900.0
2011-09-28 09:50:00,21.89,21.96,21.85,21.96,29600.0,16.5023,16.5551,16.4721,16.5551,29600.0
2011-09-28 10:00:00,21.96,21.97,21.84,21.9,59900.0,16.5551,16.5626,16.4646,16.5098,59900.0
2011-09-28 10:10:00,21.9,21.9,21.71,21.74,48400.0,16.5098,16.5098,16.3666,16.3892,48400.0
2011-09-28 10:20:00,21.74,21.8,21.68,21.76,43400.0,16.3892,16.4344,16.344,16.4043,43400.0
2011-09-28 10:30:00,21.76,21.78,21.68,21.71,60400.0,16.4043,16.4194,16.344,16.3666,60400.0
2011-09-28 10:40:00,21.7,21.76,21.68,21.69,98200.0,16.359,16.4043,16.344,16.3515,98200.0
2011-09-28 10:50:00,21.69,21.72,21.64,21.65,71400.0,16.3515,16.3741,16.3138,16.3214,71400.0
2011-09-28 11:00:00,21.64,21.67,21.58,21.64,53000.0,16.3138,16.3364,16.2686,16.3138,53000.0
2011-09-28 11:10:00,21.65,21.68,21.58,21.61,61000.0,16.3214,16.344,16.2686,16.2912,61000.0
2011-09-28 11:20:00,21.6,21.6,21.52,21.56,59500.0,16.2837,16.2837,16.2233,16.2535,59500.0
2011-09-28 11:30:00,21.56,21.63,21.51,21.62,74100.0,16.2535,16.3063,16.2158,16.2987,74100.0
2011-09-28 11:40:00,21.63,21.63,21.55,21.56,48500.0,16.3063,16.3063,16.246,16.2535,48500.0
2011-09-28 11:50:00,21.57,21.6,21.55,21.56,53300.0,16.261,16.2837,16.246,16.2535,53300.0
2011-09-28 12:00:00,21.56,21.57,21.41,21.42,105400.0,16.2535,16.261,16.1404,16.148,105400.0
2011-09-28 12:10:00,21.43,21.47,21.39,21.4,109300.0,16.1555,16.1857,16.1253,16.1329,109300.0
2011-09-28 12:20:00,21.41,21.46,21.39,21.41,91300.0,16.1404,16.1781,16.1253,16.1404,91300.0
2011-09-28 12:30:00,21.41,21.43,21.35,21.39,75100.0,16.1404,16.1555,16.0952,16.1253,75100.0
2011-09-28 12:40:00,21.39,21.41,21.35,21.39,76800.0,16.1253,16.1404,16.0952,16.1253,76800.0
2011-09-28 12:50:00,21.39,21.48,21.35,21.45,100700.0,16.1253,16.1932,16.0952,16.1706,100700.0
2011-09-28 13:00:00,21.44,21.47,21.39,21.39,98200.0,16.163,16.1857,16.1253,16.1253,98200.0
2011-09-28 13:10:00,21.4,21.41,21.39,21.39,80600.0,16.1329,16.1404,16.1253,16.1253,80600.0
2011-09-28 13:20:00,21.39,21.41,21.31,21.32,79900.0,16.1253,16.1404,16.065,16.0726,79900.0
2011-09-28 13:30:00,21.32,21.34,21.29,21.33,70900.0,16.0726,16.0877,16.05,16.0801,70900.0
2011-09-28 13:40:00,21.34,21.38,21.28,21.3,49700.0,16.0877,16.1178,16.0424,16.0575,49700.0
2011-09-28 13:50:00,21.3,21.35,21.27,21.28,74500.0,16.0575,16.0952,16.0349,16.0424,74500.0
2011-09-28 14:00:00,21.28,21.31,21.25,21.3,41400.0,16.0424,16.065,16.0198,16.0575,41400.0
2011-09-28 14:10:00,21.29,21.36,21.29,21.34,31900.0,16.05,16.1027,16.05,16.0877,31900.0
2011-09-28 14:20:00,21.34,21.38,21.32,21.35,56600.0,16.0877,16.1178,16.0726,16.0952,56600.0
2011-09-28 14:30:00,21.34,21.46,21.33,21.45,72900.0,16.0877,16.1781,16.0801,16.1706,72900.0
2011-09-28 14:40:00,21.45,21.49,21.41,21.42,165100.0,16.1706,16.2007,16.1404,16.148,165100.0
2011-09-28 14:50:00,21.42,21.52,21.41,21.5,160300.0,16.148,16.2233,16.1404,16.2083,160300.0
2011-09-28 15:00:00,21.5,21.55,21.48,21.5,83300.0,16.2083,16.246,16.1932,16.2083,83300.0
2011-09-28 15:10:00,21.49,21.51,21.38,21.4,174600.0,16.2007,16.2158,16.1178,16.1329,174600.0
2011-09-28 15:20:00,21.39,21.49,21.38,21.48,209500.0,16.1253,16.2007,16.1178,16.1932,209500.0
2011-09-28 15:30:00,21.48,21.49,21.32,21.34,165300.0,16.1932,16.2007,16.0726,16.0877,165300.0
2011-09-28 15:40:00,21.34,21.35,21.19,21.2,318100.0,16.0877,16.0952,15.9746,15.9821,318100.0
2011-09-28 15:50:00,21.2,21.27,21.2,21.23,307500.0,15.9821,16.0349,15.9821,16.0047,307500.0
2011-09-29 09:30:00,21.59,21.78,21.57,21.63,61700.0,16.2761,16.4194,16.261,16.3063,61700.0
2011-09-29 09:40:00,21.62,21.77,21.57,21.64,89000.0,16.2987,16.4118,16.261,16.3138,89000.0
2011-09-29 09:50:00,21.64,21.72,21.62,21.65,102000.0,16.3138,16.3741,16.2987,16.3214,102000.0
2011-09-29 10:00:00,21.65,21.7,21.57,21.63,82300.0,16.3214,16.359,16.261,16.3063,82300.0
2011-09-29 10:10:00,21.62,21.69,21.58,21.66,117200.0,16.2987,16.3515,16.2686,16.3289,117200.0
2011-09-29 10:20:00,21.66,21.67,21.55,21.6,63700.0,16.3289,16.3364,16.246,16.2837,63700.0
2011-09-29 10:30:00,21.6,21.6,21.54,21.57,84600.0,16.2837,16.2837,16.2384,16.261,84600.0
2011-09-29 10:40:00,21.56,21.58,21.43,21.48,50800.0,16.2535,16.2686,16.1555,16.1932,50800.0
2011-09-29 10:50:00,21.48,21.51,21.41,21.46,46800.0,16.1932,16.2158,16.1404,16.1781,46800.0
2011-09-29 11:00:00,21.47,21.54,21.46,21.54,41800.0,16.1857,16.2384,16.1781,16.2384,41800.0
2011-09-29 11:10:00,21.52,21.58,21.48,21.53,39300.0,16.2233,16.2686,16.1932,16.2309,39300.0
2011-09-29 11:20:00,21.52,21.61,21.47,21.61,35400.0,16.2233,16.2912,16.1857,16.2912,35400.0
2011-09-29 11:30:00,21.61,21.69,21.6,21.68,59900.0,16.2912,16.3515,16.2837,16.344,59900.0
2011-09-29 11:40:00,21.67,21.75,21.66,21.75,56500.0,16.3364,16.3967,16.3289,16.3967,56500.0
2011-09-29 11:50:00,21.75,21.77,21.67,21.69,39300.0,16.3967,16.4118,16.3364,16.3515,39300.0
2011-09-29 12:00:00,21.69,21.74,21.65,21.66,42700.0,16.3515,16.3892,16.3214,16.3289,42700.0
2011-09-29 12:10:00,21.67,21.71,21.65,21.66,25100.0,16.3364,16.3666,16.3214,16.3289,25100.0
2011-09-29 12:20:00,21.66,21.73,21.65,21.7,46700.0,16.3289,16.3817,16.3214,16.359,46700.0
2011-09-29 12:30:00,21.7,21.71,21.57,21.59,45600.0,16.359,16.3666,16.261,16.2761,45600.0
2011-09-29 12:40:00,21.6,21.65,21.56,21.64,55100.0,16.2837,16.3214,16.2535,16.3138,55100.0
2011-09-29 12:50:00,21.63,21.7,21.62,21.65,79400.0,16.3063,16.359,16.2987,16.3214,79400.0
2011-09-29 13:00:00,21.65,21.74,21.64,21.72,66200.0,16.3214,16.3892,16.3138,16.3741,66200.0
2011-09-29 13:10:00,21.72,21.74,21.68,21.69,47500.0,16.3741,16.3892,16.344,16.3515,47500.0
2011-09-29 13:20:00,21.69,21.72,21.64,21.64,39900.0,16.3515,16.3741,16.3138,16.3138,39900.0
2011-09-29 13:30:00,21.64,21.68,21.57,21.57,55800.0,16.3138,16.344,16.261,16.261,55800.0
2011-09-29 13:40:00,21.58,21.63,21.56,21.61,68200.0,16.2686,16.3063,16.2535,16.2912,68200.0
2011-09-29 13:50:00,21.62,21.64,21.58,21.62,37400.0,16.2987,16.3138,16.2686,16.2987,37400.0
2011-09-29 14:00:00,21.61,21.62,21.52,21.52,223400.0,16.2912,16.2987,16.2233,16.2233,223400.0
2011-09-29 14:10:00,21.52,21.53,21.46,21.53,58700.0,16.2233,16.2309,16.1781,16.2309,58700.0
2011-09-29 14:20:00,21.52,21.61,21.5,21.58,45700.0,16.2233,16.2912,16.2083,16.2686,45700.0
2011-09-29 14:30:00,21.58,21.62,21.51,21.6,29400.0,16.2686,16.2987,16.2158,16.2837,29400.0
2011-09-29 14:40:00,21.57,21.6,21.43,21.46,37200.0,16.261,16.2837,16.1555,16.1781,37200.0
2011-09-29 14:50:00,21.46,21.49,21.41,21.48,62200.0,16.1781,16.2007,16.1404,16.1932,62200.0
2011-09-29 15:00:00,21.49,21.49,21.32,21.42,71600.0,16.2007,16.2007,16.0726,16.148,71600.0
2011-09-29 15:10:00,21.41,21.47,21.37,21.38,69900.0,16.1404,16.1857,16.1103,16.1178,69900.0
2011-09-29 15:20:00,21.37,21.48,21.34,21.45,53300.0,16.1103,16.1932,16.0877,16.1706,53300.0
2011-09-29 15:30:00,21.46,21.62,21.44,21.62,92900.0,16.1781,16.2987,16.163,16.2987,92900.0
2011-09-29 15:40:00,21.6,21.63,21.52,21.57,148600.0,16.2837,16.3063,16.2233,16.261,148600.0
2011-09-29 15:50:00,21.56,21.65,21.56,21.64,264300.0,16.2535,16.3214,16.2535,16.3138,264300.0
2011-09-30 09:30:00,21.37,21.45,21.31,21.39,38000.0,16.1103,16.1706,16.065,16.1253,38000.0
2011-09-30 09:40:00,21.41,21.61,21.38,21.44,61300.0,16.1404,16.2912,16.1178,16.163,61300.0
2011-09-30 09:50:00,21.46,21.53,21.4,21.41,48700.0,16.1781,16.2309,16.1329,16.1404,48700.0
2011-09-30 10:00:00,21.41,21.55,21.35,21.51,36700.0,16.1404,16.246,16.0952,16.2158,36700.0
2011-09-30 10:10:00,21.5,21.54,21.41,21.53,28900.0,16.2083,16.2384,16.1404,16.2309,28900.0
2011-09-30 10:20:00,21.53,21.59,21.46,21.47,32300.0,16.2309,16.2761,16.1781,16.1857,32300.0
2011-09-30 10:30:00,21.47,21.47,21.31,21.34,28600.0,16.1857,16.1857,16.065,16.0877,28600.0
2011-09-30 10:40:00,21.34,21.39,21.34,21.34,24400.0,16.0877,16.1253,16.0877,16.0877,24400.0
2011-09-30 10:50:00,21.34,21.41,21.33,21.34,26100.0,16.0877,16.1404,16.0801,16.0877,26100.0
2011-09-30 11:00:00,21.34,21.46,21.34,21.44,33100.0,16.0877,16.1781,16.0877,16.163,33100.0
2011-09-30 11:10:00,21.44,21.52,21.42,21.46,25900.0,16.163,16.2233,16.148,16.1781,25900.0
2011-09-30 11:20:00,21.46,21.55,21.43,21.44,24600.0,16.1781,16.246,16.1555,16.163,24600.0
2011-09-30 11:30:00,21.44,21.52,21.43,21.49,15300.0,16.163,16.2233,16.1555,16.2007,15300.0
2011-09-30 11:40:00,21.49,21.52,21.42,21.44,64000.0,16.2007,16.2233,16.148,16.163,64000.0
2011-09-30 11:50:00,21.44,21.46,21.38,21.43,29700.0,16.163,16.1781,16.1178,16.1555,29700.0
2011-09-30 12:00:00,21.42,21.48,21.42,21.44,17400.0,16.148,16.1932,16.148,16.163,17400.0
2011-09-30 12:10:00,21.44,21.44,21.39,21.41,22500.0,16.163,16.163,16.1253,16.1404,22500.0
2011-09-30 12:20:00,21.41,21.42,21.39,21.42,25100.0,16.1404,16.148,16.1253,16.148,25100.0
2011-09-30 12:30:00,21.41,21.42,21.38,21.41,60400.0,16.1404,16.148,16.1178,16.1404,60400.0
2011-09-30 12:40:00,21.41,21.43,21.38,21.42,14600.0,16.1404,16.1555,16.1178,16.148,14600.0
2011-09-30 12:50:00,21.42,21.43,21.4,21.41,9800.0,16.148,16.1555,16.1329,16.1404,9800.0
2011-09-30 13:00:00,21.4,21.44,21.35,21.39,21800.0,16.1329,16.163,16.0952,16.1253,21800.0
2011-09-30 13:10:00,21.38,21.43,21.34,21.35,41900.0,16.1178,16.1555,16.0877,16.0952,41900.0
2011-09-30 13:20:00,21.35,21.35,21.32,21.32,63400.0,16.0952,16.0952,16.0726,16.0726,63400.0
2011-09-30 13:30:00,21.32,21.35,21.31,21.32,28300.0,16.0726,16.0952,16.065,16.0726,28300.0
2011-09-30 13:40:00,21.33,21.34,21.29,21.34,97100.0,16.0801,16.0877,16.05,16.0877,97100.0
2011-09-30 13:50:00,21.33,21.34,21.25,21.26,23100.0,16.0801,16.0877,16.0198,16.0273,23100.0
2011-09-30 14:00:00,21.27,21.31,21.22,21.23,60200.0,16.0349,16.065,15.9972,16.0047,60200.0
2011-09-30 14:10:00,21.23,21.28,21.18,21.18,69800.0,16.0047,16.0424,15.967,15.967,69800.0
2011-09-30 14:20:00,21.18,21.28,21.16,21.17,75700.0,15.967,16.0424,15.952,15.9595,75700.0
2011-09-30 14:30:00,21.17,21.29,21.15,21.26,103500.0,15.9595,16.05,15.9444,16.0273,103500.0
2011-09-30 14:40:00,21.26,21.33,21.15,21.16,107200.0,16.0273,16.0801,15.9444,15.952,107200.0
2011-09-30 14:50:00,21.16,21.31,21.09,21.29,214100.0,15.952,16.065,15.8992,16.05,214100.0
2011-09-30 15:00:00,21.28,21.36,21.19,21.3,47600.0,16.0424,16.1027,15.9746,16.0575,47600.0
2011-09-30 15:10:00,21.3,21.32,21.23,21.23,62700.0,16.0575,16.0726,16.0047,16.0047,62700.0
2011-09-30 15:20:00,21.23,21.25,21.12,21.14,96800.0,16.0047,16.0198,15.9218,15.9369,96800.0
2011-09-30 15:30:00,21.14,21.2,21.14,21.19,135000.0,15.9369,15.9821,15.9369,15.9746,135000.0
2011-09-30 15:40:00,21.19,21.3,21.19,21.2,153600.0,15.9746,16.0575,15.9746,15.9821,153600.0
2011-09-30 15:50:00,21.2,21.28,21.18,21.22,407300.0,15.9821,16.0424,15.967,15.9972,407300.0
2011-10-03 09:30:00,21.0,21.14,20.95,20.95,87600.0,15.8313,15.9369,15.7936,15.7936,87600.0
2011-10-03 09:40:00,20.96,21.07,20.95,21.01,55600.0,15.8012,15.8841,15.7936,15.8389,55600.0
2011-10-03 09:50:00,21.01,21.01,20.77,20.77,79700.0,15.8389,15.8389,15.6579,15.6579,79700.0
2011-10-03 10:00:00,20.77,21.02,20.74,20.94,141600.0,15.6579,15.8464,15.6353,15.7861,141600.0
2011-10-03 10:10:00,20.94,21.07,20.93,21.01,70600.0,15.7861,15.8841,15.7786,15.8389,70600.0
2011-10-03 10:20:00,21.01,21.1,20.96,21.06,135800.0,15.8389,15.9067,15.8012,15.8766,135800.0
2011-10-03 10:30:00,21.06,21.06,20.77,20.82,68600.0,15.8766,15.8766,15.6579,15.6956,68600.0
2011-10-03 10:40:00,20.82,20.83,20.72,20.77,54500.0,15.6956,15.7032,15.6203,15.6579,54500.0
2011-10-03 10:50:00,20.76,20.77,20.58,20.63,121700.0,15.6504,15.6579,15.5147,15.5524,121700.0
2011-10-03 11:00:00,20.63,20.64,20.46,20.61,115000.0,15.5524,15.5599,15.4242,15.5373,115000.0
2011-10-03 11:10:00,20.62,20.7,20.6,20.62,61600.0,15.5449,15.6052,15.5298,15.5449,61600.0
2011-10-03 11:20:00,20.62,20.64,20.54,20.59,46600.0,15.5449,15.5599,15.4846,15.5222,46600.0
2011-10-03 11:30:00,20.59,20.62,20.55,20.56,62600.0,15.5222,15.5449,15.4921,15.4996,62600.0
2011-10-03 11:40:00,20.57,20.59,20.49,20.53,180700.0,15.5072,15.5222,15.4469,15.477,180700.0
2011-10-03 11:50:00,20.53,20.69,20.53,20.68,64000.0,15.477,15.5976,15.477,15.5901,64000.0
2011-10-03 12:00:00,20.69,20.73,20.66,20.67,66700.0,15.5976,15.6278,15.575,15.5826,66700.0
2011-10-03 12:10:00,20.67,20.67,20.56,20.56,89700.0,15.5826,15.5826,15.4996,15.4996,89700.0
2011-10-03 12:20:00,20.56,20.59,20.55,20.58,58900.0,15.4996,15.5222,15.4921,15.5147,58900.0
2011-10-03 12:30:00,20.58,20.6,20.55,20.57,45500.0,15.5147,15.5298,15.4921,15.5072,45500.0
2011-10-03 12:40:00,20.57,20.58,20.52,20.53,50300.0,15.5072,15.5147,15.4695,15.477,50300.0
2011-10-03 12:50:00,20.53,20.53,20.48,20.48,43700.0,15.477,15.477,15.4393,15.4393,43700.0
2011-10-03 13:00:00,20.49,20.49,20.41,20.44,69800.0,15.4469,15.4469,15.3865,15.4092,69800.0
2011-10-03 13:10:00,20.43,20.51,20.3,20.32,55400.0,15.4016,15.4619,15.3036,15.3187,55400.0
2011-10-03 13:20:00,20.32,20.34,20.24,20.29,48500.0,15.3187,15.3338,15.2584,15.2961,48500.0
2011-10-03 13:30:00,20.28,20.28,20.09,20.1,50600.0,15.2885,15.2885,15.1453,15.1528,50600.0
2011-10-03 13:40:00,20.11,20.22,20.11,20.15,61400.0,15.1604,15.2433,15.1604,15.1905,61400.0
2011-10-03 13:50:00,20.15,20.2,20.07,20.18,49500.0,15.1905,15.2282,15.1302,15.2132,49500.0
2011-10-03 14:00:00,20.18,20.32,20.18,20.28,79300.0,15.2132,15.3187,15.2132,15.2885,79300.0
2011-10-03 14:10:00,20.28,20.29,20.18,20.19,50200.0,15.2885,15.2961,15.2132,15.2207,50200.0
2011-10-03 14:20:00,20.19,20.23,20.12,20.15,77200.0,15.2207,15.2509,15.1679,15.1905,77200.0
2011-10-03 14:30:00,20.16,20.19,20.09,20.15,49200.0,15.1981,15.2207,15.1453,15.1905,49200.0
2011-10-03 14:40:00,20.15,20.15,20.02,20.05,55900.0,15.1905,15.1905,15.0925,15.1152,55900.0
2011-10-03 14:50:00,20.05,20.14,20.02,20.14,110900.0,15.1152,15.183,15.0925,15.183,110900.0
2011-10-03 15:00:00,20.14,20.22,20.12,20.13,47900.0,15.183,15.2433,15.1679,15.1755,47900.0
2011-10-03 15:10:00,20.13,20.14,19.98,20.01,95700.0,15.1755,15.183,15.0624,15.085,95700.0
2011-10-03 15:20:00,20.02,20.02,19.91,19.95,74500.0,15.0925,15.0925,15.0096,15.0398,74500.0
2011-10-03 15:30:00,19.95,20.12,19.94,20.08,194200.0,15.0398,15.1679,15.0322,15.1378,194200.0
2011-10-03 15:40:00,20.08,20.2,20.03,20.17,191000.0,15.1378,15.2282,15.1001,15.2056,191000.0
2011-10-03 15:50:00,20.17,20.17,19.9,19.94,346700.0,15.2056,15.2056,15.0021,15.0322,346700.0
2011-10-04 09:30:00,19.52,19.55,18.92,19.09,447800.0,14.7156,14.7382,14.2633,14.3914,447800.0
2011-10-04 09:40:00,19.07,19.12,18.77,18.79,282900.0,14.3764,14.4141,14.1502,14.1653,282900.0
2011-10-04 09:50:00,18.79,18.83,18.66,18.77,172400.0,14.1653,14.1954,14.0673,14.1502,172400.0
2011-10-04 10:00:00,18.77,18.94,18.75,18.88,180800.0,14.1502,14.2784,14.1351,14.2331,180800.0
2011-10-04 10:10:00,18.88,18.96,18.82,18.87,138200.0,14.2331,14.2934,14.1879,14.2256,138200.0
2011-10-04 10:20:00,18.88,18.91,18.7,18.76,118400.0,14.2331,14.2557,14.0974,14.1427,118400.0
2011-10-04 10:30:00,18.76,18.76,18.65,18.73,113800.0,14.1427,14.1427,14.0597,14.12,113800.0
2011-10-04 10:40:00,18.73,18.88,18.73,18.88,188800.0,14.12,14.2331,14.12,14.2331,188800.0
2011-10-04 10:50:00,18.88,18.93,18.86,18.9,122900.0,14.2331,14.2708,14.218,14.2482,122900.0
2011-10-04 11:00:00,18.9,18.97,18.85,18.93,153700.0,14.2482,14.301,14.2105,14.2708,153700.0
2011-10-04 11:10:00,18.93,18.96,18.87,18.87,67900.0,14.2708,14.2934,14.2256,14.2256,67900.0
2011-10-04 11:20:00,18.87,18.92,18.8,18.86,80500.0,14.2256,14.2633,14.1728,14.218,80500.0
2011-10-04 11:30:00,18.87,18.87,18.71,18.74,69600.0,14.2256,14.2256,14.105,14.1276,69600.0
2011-10-04 11:40:00,18.74,18.8,18.74,18.79,41700.0,14.1276,14.1728,14.1276,14.1653,41700.0
2011-10-04 11:50:00,18.79,18.89,18.78,18.89,195300.0,14.1653,14.2407,14.1577,14.2407,195300.0
2011-10-04 12:00:00,18.89,19.1,18.89,19.09,141300.0,14.2407,14.399,14.2407,14.3914,141300.0
2011-10-04 12:10:00,19.08,19.08,19.0,19.04,131900.0,14.3839,14.3839,14.3236,14.3537,131900.0
2011-10-04 12:20:00,19.03,19.06,19.02,19.04,57800.0,14.3462,14.3688,14.3387,14.3537,57800.0
2011-10-04 12:30:00,19.05,19.09,19.03,19.07,56500.0,14.3613,14.3914,14.3462,14.3764,56500.0
2011-10-04 12:40:00,19.07,19.16,19.07,19.14,87700.0,14.3764,14.4442,14.3764,14.4291,87700.0
2011-10-04 12:50:00,19.14,19.19,19.12,19.19,143900.0,14.4291,14.4668,14.4141,14.4668,143900.0
2011-10-04 13:00:00,19.19,19.21,19.08,19.12,65400.0,14.4668,14.4819,14.3839,14.4141,65400.0
2011-10-04 13:10:00,19.12,19.14,19.01,19.07,55200.0,14.4141,14.4291,14.3311,14.3764,55200.0
2011-10-04 13:20:00,19.07,19.07,19.02,19.03,45600.0,14.3764,14.3764,14.3387,14.3462,45600.0
2011-10-04 13:30:00,19.04,19.12,19.0,19.0,49700.0,14.3537,14.4141,14.3236,14.3236,49700.0
2011-10-04 13:40:00,19.0,19.01,18.95,18.99,54400.0,14.3236,14.3311,14.2859,14.316,54400.0
2011-10-04 13:50:00,19.0,19.01,18.94,18.95,44200.0,14.3236,14.3311,14.2784,14.2859,44200.0
2011-10-04 14:00:00,18.96,18.98,18.85,18.86,80500.0,14.2934,14.3085,14.2105,14.218,80500.0
2011-10-04 14:10:00,18.86,18.86,18.8,18.83,64100.0,14.218,14.218,14.1728,14.1954,64100.0
2011-10-04 14:20:00,18.83,18.87,18.79,18.85,91300.0,14.1954,14.2256,14.1653,14.2105,91300.0
2011-10-04 14:30:00,18.85,19.04,18.85,19.01,146600.0,14.2105,14.3537,14.2105,14.3311,146600.0
2011-10-04 14:40:00,19.01,19.03,18.88,18.93,106700.0,14.3311,14.3462,14.2331,14.2708,106700.0
2011-10-04 14:50:00,18.94,18.94,18.84,18.85,90900.0,14.2784,14.2784,14.203,14.2105,90900.0
2011-10-04 15:00:00,18.86,18.92,18.84,18.85,95900.0,14.218,14.2633,14.203,14.2105,95900.0
2011-10-04 15:10:00,18.86,18.88,18.81,18.88,78100.0,14.218,14.2331,14.1804,14.2331,78100.0
2011-10-04 15:20:00,18.88,19.02,18.87,18.95,107700.0,14.2331,14.3387,14.2256,14.2859,107700.0
2011-10-04 15:30:00,18.96,19.12,18.94,19.09,204400.0,14.2934,14.4141,14.2784,14.3914,204400.0
2011-10-04 15:40:00,19.09,19.43,19.06,19.43,309600.0,14.3914,14.6478,14.3688,14.6478,309600.0
2011-10-04 15:50:00,19.43,19.61,19.38,19.57,351600.0,14.6478,14.7835,14.6101,14.7533,351600.0
2011-10-05 09:30:00,19.58,19.8,19.43,19.52,163100.0,14.7608,14.9267,14.6478,14.7156,163100.0
2011-10-05 09:40:00,19.51,19.74,19.48,19.63,129600.0,14.7081,14.8815,14.6854,14.7985,129600.0
2011-10-05 09:50:00,19.62,19.64,19.48,19.53,78000.0,14.791,14.8061,14.6854,14.7231,78000.0
2011-10-05 10:00:00,19.52,19.83,19.52,19.74,104500.0,14.7156,14.9493,14.7156,14.8815,104500.0
2011-10-05 10:10:00,19.75,19.77,19.62,19.69,57900.0,14.889,14.9041,14.791,14.8438,57900.0
2011-10-05 10:20:00,19.69,19.79,19.65,19.7,67000.0,14.8438,14.9191,14.8136,14.8513,67000.0
2011-10-05 10:30:00,19.7,19.82,19.68,19.75,65800.0,14.8513,14.9418,14.8362,14.889,65800.0
2011-10-05 10:40:00,19.75,19.75,19.55,19.61,147600.0,14.889,14.889,14.7382,14.7835,147600.0
2011-10-05 10:50:00,19.62,19.67,19.59,19.65,81800.0,14.791,14.8287,14.7684,14.8136,81800.0
2011-10-05 11:00:00,19.66,19.67,19.53,19.53,54600.0,14.8211,14.8287,14.7231,14.7231,54600.0
2011-10-05 11:10:00,19.54,19.66,19.54,19.62,212300.0,14.7307,14.8211,14.7307,14.791,212300.0
2011-10-05 11:20:00,19.62,19.63,19.57,19.58,95100.0,14.791,14.7985,14.7533,14.7608,95100.0
2011-10-05 11:30:00,19.58,19.58,19.52,19.53,62800.0,14.7608,14.7608,14.7156,14.7231,62800.0
2011-10-05 11:40:00,19.54,19.58,19.5,19.51,38100.0,14.7307,14.7608,14.7005,14.7081,38100.0
2011-10-05 11:50:00,19.51,19.53,19.48,19.51,49500.0,14.7081,14.7231,14.6854,14.7081,49500.0
2011-10-05 12:00:00,19.52,19.57,19.52,19.54,20500.0,14.7156,14.7533,14.7156,14.7307,20500.0
2011-10-05 12:10:00,19.54,19.6,19.52,19.6,44000.0,14.7307,14.7759,14.7156,14.7759,44000.0
2011-10-05 12:20:00,19.6,19.6,19.58,19.59,91200.0,14.7759,14.7759,14.7608,14.7684,91200.0
2011-10-05 12:30:00,19.59,19.6,19.54,19.56,93000.0,14.7684,14.7759,14.7307,14.7458,93000.0
2011-10-05 12:40:00,19.56,19.6,19.56,19.59,83500.0,14.7458,14.7759,14.7458,14.7684,83500.0
2011-10-05 12:50:00,19.58,19.67,19.58,19.66,87600.0,14.7608,14.8287,14.7608,14.8211,87600.0
2011-10-05 13:00:00,19.67,19.71,19.65,19.7,37800.0,14.8287,14.8588,14.8136,14.8513,37800.0
2011-10-05 13:10:00,19.7,19.73,19.67,19.73,101500.0,14.8513,14.8739,14.8287,14.8739,101500.0
2011-10-05 13:20:00,19.73,19.82,19.71,19.81,67400.0,14.8739,14.9418,14.8588,14.9342,67400.0
2011-10-05 13:30:00,19.81,19.88,19.8,19.87,125400.0,14.9342,14.987,14.9267,14.9795,125400.0
2011-10-05 13:40:00,19.86,19.99,19.85,19.97,113900.0,14.9719,15.0699,14.9644,15.0548,113900.0
2011-10-05 13:50:00,19.97,20.07,19.97,20.06,99400.0,15.0548,15.1302,15.0548,15.1227,99400.0
2011-10-05 14:00:00,20.07,20.13,19.94,19.94,166400.0,15.1302,15.1755,15.0322,15.0322,166400.0
2011-10-05 14:10:00,19.94,20.03,19.91,20.02,90800.0,15.0322,15.1001,15.0096,15.0925,90800.0
2011-10-05 14:20:00,20.02,20.08,19.99,20.04,106700.0,15.0925,15.1378,15.0699,15.1076,106700.0
2011-10-05 14:30:00,20.04,20.07,19.99,20.0,94300.0,15.1076,15.1302,15.0699,15.0775,94300.0
2011-10-05 14:40:00,20.0,20.14,20.0,20.14,92200.0,15.0775,15.183,15.0775,15.183,92200.0
2011-10-05 14:50:00,20.14,20.27,20.14,20.24,189100.0,15.183,15.281,15.183,15.2584,189100.0
2011-10-05 15:00:00,20.24,20.26,20.08,20.23,258500.0,15.2584,15.2735,15.1378,15.2509,258500.0
2011-10-05 15:10:00,20.23,20.3,20.23,20.29,172800.0,15.2509,15.3036,15.2509,15.2961,172800.0
2011-10-05 15:20:00,20.28,20.34,20.24,20.31,157500.0,15.2885,15.3338,15.2584,15.3112,157500.0
2011-10-05 15:30:00,20.31,20.55,20.31,20.55,260000.0,15.3112,15.4921,15.3112,15.4921,260000.0
2011-10-05 15:40:00,20.54,20.55,20.39,20.41,518700.0,15.4846,15.4921,15.3715,15.3865,518700.0
2011-10-05 15:50:00,20.41,20.54,20.41,20.5,451000.0,15.3865,15.4846,15.3865,15.4544,451000.0
2011-10-06 09:30:00,20.38,20.58,20.3,20.52,105800.0,15.3639,15.5147,15.3036,15.4695,105800.0
2011-10-06 09:40:00,20.5,20.57,20.24,20.28,77300.0,15.4544,15.5072,15.2584,15.2885,77300.0
2011-10-06 09:50:00,20.29,20.39,20.19,20.38,70900.0,15.2961,15.3715,15.2207,15.3639,70900.0
2011-10-06 10:00:00,20.38,20.45,20.32,20.45,68000.0,15.3639,15.4167,15.3187,15.4167,68000.0
2011-10-06 10:10:00,20.45,20.72,20.44,20.72,111000.0,15.4167,15.6203,15.4092,15.6203,111000.0
2011-10-06 10:20:00,20.72,20.82,20.71,20.77,93200.0,15.6203,15.6956,15.6127,15.6579,93200.0
2011-10-06 10:30:00,20.78,20.89,20.76,20.76,72000.0,15.6655,15.7484,15.6504,15.6504,72000.0
2011-10-06 10:40:00,20.77,20.78,20.58,20.6,70500.0,15.6579,15.6655,15.5147,15.5298,70500.0
2011-10-06 10:50:00,20.6,20.61,20.52,20.53,59300.0,15.5298,15.5373,15.4695,15.477,59300.0
2011-10-06 11:00:00,20.53,20.64,20.53,20.62,63200.0,15.477,15.5599,15.477,15.5449,63200.0
2011-10-06 11:10:00,20.62,20.76,20.62,20.71,48900.0,15.5449,15.6504,15.5449,15.6127,48900.0
2011-10-06 11:20:00,20.71,20.81,20.65,20.81,46300.0,15.6127,15.6881,15.5675,15.6881,46300.0
2011-10-06 11:30:00,20.81,20.99,20.81,20.99,51500.0,15.6881,15.8238,15.6881,15.8238,51500.0
2011-10-06 11:40:00,20.99,21.11,20.97,21.02,71500.0,15.8238,15.9143,15.8087,15.8464,71500.0
2011-10-06 11:50:00,21.02,21.07,21.0,21.01,53500.0,15.8464,15.8841,15.8313,15.8389,53500.0
2011-10-06 12:00:00,21.02,21.03,20.93,20.93,31800.0,15.8464,15.854,15.7786,15.7786,31800.0
2011-10-06 12:10:00,20.93,21.0,20.9,21.0,32400.0,15.7786,15.8313,15.7559,15.8313,32400.0
2011-10-06 12:20:00,21.0,21.0,20.9,20.91,41300.0,15.8313,15.8313,15.7559,15.7635,41300.0
2011-10-06 12:30:00,20.91,20.96,20.88,20.88,60600.0,15.7635,15.8012,15.7409,15.7409,60600.0
2011-10-06 12:40:00,20.88,20.88,20.81,20.85,43300.0,15.7409,15.7409,15.6881,15.7183,43300.0
2011-10-06 12:50:00,20.86,20.87,20.82,20.85,42200.0,15.7258,15.7333,15.6956,15.7183,42200.0
2011-10-06 13:00:00,20.85,20.87,20.79,20.84,40800.0,15.7183,15.7333,15.673,15.7107,40800.0
2011-10-06 13:10:00,20.84,20.9,20.81,20.81,39800.0,15.7107,15.7559,15.6881,15.6881,39800.0
2011-10-06 13:20:00,20.82,20.89,20.78,20.79,36500.0,15.6956,15.7484,15.6655,15.673,36500.0
2011-10-06 13:30:00,20.79,20.85,20.78,20.81,42000.0,15.673,15.7183,15.6655,15.6881,42000.0
2011-10-06 13:40:00,20.81,20.84,20.72,20.75,86400.0,15.6881,15.7107,15.6203,15.6429,86400.0
2011-10-06 13:50:00,20.75,20.78,20.75,20.76,50000.0,15.6429,15.6655,15.6429,15.6504,50000.0
2011-10-06 14:00:00,20.75,20.79,20.69,20.78,42100.0,15.6429,15.673,15.5976,15.6655,42100.0
2011-10-06 14:10:00,20.78,20.88,20.77,20.88,70800.0,15.6655,15.7409,15.6579,15.7409,70800.0
2011-10-06 14:20:00,20.87,20.96,20.86,20.96,93600.0,15.7333,15.8012,15.7258,15.8012,93600.0
2011-10-06 14:30:00,20.96,20.98,20.93,20.96,89500.0,15.8012,15.8163,15.7786,15.8012,89500.0
2011-10-06 14:40:00,20.96,20.96,20.85,20.85,65900.0,15.8012,15.8012,15.7183,15.7183,65900.0
2011-10-06 14:50:00,20.85,20.86,20.79,20.79,74600.0,15.7183,15.7258,15.673,15.673,74600.0
2011-10-06 15:00:00,20.79,20.8,20.73,20.8,61900.0,15.673,15.6806,15.6278,15.6806,61900.0
2011-10-06 15:10:00,20.81,20.82,20.69,20.7,81100.0,15.6881,15.6956,15.5976,15.6052,81100.0
2011-10-06 15:20:00,20.69,20.74,20.66,20.69,78700.0,15.5976,15.6353,15.575,15.5976,78700.0
2011-10-06 15:30:00,20.69,20.74,20.67,20.73,100800.0,15.5976,15.6353,15.5826,15.6278,100800.0
2011-10-06 15:40:00,20.73,20.8,20.72,20.73,188000.0,15.6278,15.6806,15.6203,15.6278,188000.0
2011-10-06 15:50:00,20.74,20.84,20.73,20.81,279100.0,15.6353,15.7107,15.6278,15.6881,279100.0
2011-10-07 09:30:00,20.92,20.92,20.74,20.74,62500.0,15.771,15.771,15.6353,15.6353,62500.0
2011-10-07 09:40:00,20.75,20.75,20.47,20.48,82800.0,15.6429,15.6429,15.4318,15.4393,82800.0
2011-10-07 09:50:00,20.48,20.58,20.42,20.58,77500.0,15.4393,15.5147,15.3941,15.5147,77500.0
2011-10-07 10:00:00,20.57,20.58,20.51,20.51,75600.0,15.5072,15.5147,15.4619,15.4619,75600.0
2011-10-07 10:10:00,20.51,20.58,20.48,20.55,49300.0,15.4619,15.5147,15.4393,15.4921,49300.0
2011-10-07 10:20:00,20.55,20.55,20.47,20.51,40700.0,15.4921,15.4921,15.4318,15.4619,40700.0
2011-10-07 10:30:00,20.51,20.51,20.39,20.39,34700.0,15.4619,15.4619,15.3715,15.3715,34700.0
2011-10-07 10:40:00,20.39,20.41,20.31,20.35,41800.0,15.3715,15.3865,15.3112,15.3413,41800.0
2011-10-07 10:50:00,20.35,20.49,20.35,20.45,51900.0,15.3413,15.4469,15.3413,15.4167,51900.0
2011-10-07 11:00:00,20.46,20.47,20.39,20.46,32400.0,15.4242,15.4318,15.3715,15.4242,32400.0
2011-10-07 11:10:00,20.46,20.47,20.38,20.41,30200.0,15.4242,15.4318,15.3639,15.3865,30200.0
2011-10-07 11:20:00,20.4,20.44,20.36,20.44,25200.0,15.379,15.4092,15.3489,15.4092,25200.0
2011-10-07 11:30:00,20.44,20.45,20.37,20.37,27200.0,15.4092,15.4167,15.3564,15.3564,27200.0
2011-10-07 11:40:00,20.38,20.46,20.37,20.43,27400.0,15.3639,15.4242,15.3564,15.4016,27400.0
2011-10-07 11:50:00,20.43,20.46,20.4,20.45,34900.0,15.4016,15.4242,15.379,15.4167,34900.0
2011-10-07 12:00:00,20.46,20.47,20.35,20.44,140200.0,15.4242,15.4318,15.3413,15.4092,140200.0
2011-10-07 12:10:00,20.43,20.44,20.3,20.3,69100.0,15.4016,15.4092,15.3036,15.3036,69100.0
2011-10-07 12:20:00,20.31,20.33,20.19,20.26,68700.0,15.3112,15.3262,15.2207,15.2735,68700.0
2011-10-07 12:30:00,20.26,20.27,20.21,20.22,45500.0,15.2735,15.281,15.2358,15.2433,45500.0
2011-10-07 12:40:00,20.23,20.27,20.2,20.24,78400.0,15.2509,15.281,15.2282,15.2584,78400.0
2011-10-07 12:50:00,20.24,20.26,20.18,20.22,45200.0,15.2584,15.2735,15.2132,15.2433,45200.0
2011-10-07 13:00:00,20.22,20.25,20.15,20.17,27500.0,15.2433,15.2659,15.1905,15.2056,27500.0
2011-10-07 13:10:00,20.16,20.23,20.16,20.19,24700.0,15.1981,15.2509,15.1981,15.2207,24700.0
2011-10-07 13:20:00,20.2,20.28,20.17,20.27,45400.0,15.2282,15.2885,15.2056,15.281,45400.0
2011-10-07 13:30:00,20.27,20.28,20.24,20.25,107500.0,15.281,15.2885,15.2584,15.2659,107500.0
2011-10-07 13:40:00,20.25,20.28,20.23,20.26,51900.0,15.2659,15.2885,15.2509,15.2735,51900.0
2011-10-07 13:50:00,20.26,20.32,20.24,20.28,24600.0,15.2735,15.3187,15.2584,15.2885,24600.0
2011-10-07 14:00:00,20.28,20.3,20.24,20.25,32200.0,15.2885,15.3036,15.2584,15.2659,32200.0
2011-10-07 14:10:00,20.25,20.33,20.23,20.33,64200.0,15.2659,15.3262,15.2509,15.3262,64200.0
2011-10-07 14:20:00,20.33,20.4,20.32,20.32,55800.0,15.3262,15.379,15.3187,15.3187,55800.0
2011-10-07 14:30:00,20.34,20.44,20.33,20.41,38700.0,15.3338,15.4092,15.3262,15.3865,38700.0
2011-10-07 14:40:00,20.41,20.42,20.36,20.38,53700.0,15.3865,15.3941,15.3489,15.3639,53700.0
2011-10-07 14:50:00,20.39,20.45,20.36,20.42,46100.0,15.3715,15.4167,15.3489,15.3941,46100.0
2011-10-07 15:00:00,20.42,20.5,20.39,20.49,51100.0,15.3941,15.4544,15.3715,15.4469,51100.0
2011-10-07 15:10:00,20.49,20.62,20.48,20.59,82400.0,15.4469,15.5449,15.4393,15.5222,82400.0
2011-10-07 15:20:00,20.59,20.7,20.58,20.7,76000.0,15.5222,15.6052,15.5147,15.6052,76000.0
2011-10-07 15:30:00,20.69,20.7,20.61,20.61,92900.0,15.5976,15.6052,15.5373,15.5373,92900.0
2011-10-07 15:40:00,20.62,20.62,20.42,20.44,210000.0,15.5449,15.5449,15.3941,15.4092,210000.0
2011-10-07 15:50:00,20.44,20.48,20.31,20.41,432800.0,15.4092,15.4393,15.3112,15.3865,432800.0
2011-10-10 09:30:00,20.73,20.85,20.7,20.84,65400.0,15.6278,15.7183,15.6052,15.7107,65400.0
2011-10-10 09:40:00,20.85,20.88,20.71,20.8,59600.0,15.7183,15.7409,15.6127,15.6806,59600.0
2011-10-10 09:50:00,20.81,20.82,20.73,20.76,70100.0,15.6881,15.6956,15.6278,15.6504,70100.0
2011-10-10 10:00:00,20.75,20.75,20.64,20.66,43400.0,15.6429,15.6429,15.5599,15.575,43400.0
2011-10-10 10:10:00,20.66,20.82,20.66,20.82,44500.0,15.575,15.6956,15.575,15.6956,44500.0
2011-10-10 10:20:00,20.83,20.86,20.82,20.86,24800.0,15.7032,15.7258,15.6956,15.7258,24800.0
2011-10-10 10:30:00,20.86,20.89,20.81,20.86,29500.0,15.7258,15.7484,15.6881,15.7258,29500.0
2011-10-10 10:40:00,20.86,20.92,20.85,20.9,29500.0,15.7258,15.771,15.7183,15.7559,29500.0
2011-10-10 10:50:00,20.9,20.9,20.75,20.76,47500.0,15.7559,15.7559,15.6429,15.6504,47500.0
2011-10-10 11:00:00,20.77,20.81,20.74,20.81,35500.0,15.6579,15.6881,15.6353,15.6881,35500.0
2011-10-10 11:10:00,20.81,20.83,20.78,20.79,26000.0,15.6881,15.7032,15.6655,15.673,26000.0
2011-10-10 11:20:00,20.79,20.8,20.75,20.79,23200.0,15.673,15.6806,15.6429,15.673,23200.0
2011-10-10 11:30:00,20.8,20.81,20.75,20.75,64800.0,15.6806,15.6881,15.6429,15.6429,64800.0
2011-10-10 11:40:00,20.75,20.75,20.71,20.75,56300.0,15.6429,15.6429,15.6127,15.6429,56300.0
2011-10-10 11:50:00,20.75,20.77,20.74,20.75,17300.0,15.6429,15.6579,15.6353,15.6429,17300.0
2011-10-10 12:00:00,20.75,20.8,20.74,20.76,43200.0,15.6429,15.6806,15.6353,15.6504,43200.0
2011-10-10 12:10:00,20.77,20.81,20.76,20.8,22100.0,15.6579,15.6881,15.6504,15.6806,22100.0
2011-10-10 12:20:00,20.8,20.84,20.78,20.83,23300.0,15.6806,15.7107,15.6655,15.7032,23300.0
2011-10-10 12:30:00,20.83,20.86,20.82,20.85,16700.0,15.7032,15.7258,15.6956,15.7183,16700.0
2011-10-10 12:40:00,20.85,20.86,20.82,20.82,16700.0,15.7183,15.7258,15.6956,15.6956,16700.0
2011-10-10 12:50:00,20.82,20.82,20.8,20.82,8700.0,15.6956,15.6956,15.6806,15.6956,8700.0
2011-10-10 13:00:00,20.81,20.84,20.8,20.83,14600.0,15.6881,15.7107,15.6806,15.7032,14600.0
2011-10-10 13:10:00,20.83,20.87,20.82,20.87,18400.0,15.7032,15.7333,15.6956,15.7333,18400.0
2011-10-10 13:20:00,20.87,20.9,20.85,20.9,17900.0,15.7333,15.7559,15.7183,15.7559,17900.0
2011-10-10 13:30:00,20.9,20.91,20.86,20.86,17100.0,15.7559,15.7635,15.7258,15.7258,17100.0
2011-10-10 13:40:00,20.86,20.91,20.84,20.84,34100.0,15.7258,15.7635,15.7107,15.7107,34100.0
2011-10-10 13:50:00,20.84,20.84,20.8,20.82,52800.0,15.7107,15.7107,15.6806,15.6956,52800.0
2011-10-10 14:00:00,20.82,20.84,20.77,20.77,30900.0,15.6956,15.7107,15.6579,15.6579,30900.0
2011-10-10 14:10:00,20.77,20.78,20.75,20.77,19200.0,15.6579,15.6655,15.6429,15.6579,19200.0
2011-10-10 14:20:00,20.77,20.82,20.76,20.81,23500.0,15.6579,15.6956,15.6504,15.6881,23500.0
2011-10-10 14:30:00,20.81,20.86,20.81,20.85,32700.0,15.6881,15.7258,15.6881,15.7183,32700.0
2011-10-10 14:40:00,20.85,20.88,20.84,20.86,23700.0,15.7183,15.7409,15.7107,15.7258,23700.0
2011-10-10 14:50:00,20.86,20.89,20.85,20.85,25100.0,15.7258,15.7484,15.7183,15.7183,25100.0
2011-10-10 15:00:00,20.86,20.87,20.82,20.83,22500.0,15.7258,15.7333,15.6956,15.7032,22500.0
2011-10-10 15:10:00,20.83,20.83,20.77,20.82,31800.0,15.7032,15.7032,15.6579,15.6956,31800.0
2011-10-10 15:20:00,20.82,20.82,20.75,20.79,52000.0,15.6956,15.6956,15.6429,15.673,52000.0
2011-10-10 15:30:00,20.79,20.83,20.76,20.77,77300.0,15.673,15.7032,15.6504,15.6579,77300.0
2011-10-10 15:40:00,20.77,20.77,20.71,20.73,159200.0,15.6579,15.6579,15.6127,15.6278,159200.0
2011-10-10 15:50:00,20.74,20.88,20.72,20.87,350800.0,15.6353,15.7409,15.6203,15.7333,350800.0
2011-10-11 09:30:00,20.67,20.73,20.57,20.66,66600.0,15.5826,15.6278,15.5072,15.575,66600.0
2011-10-11 09:40:00,20.67,20.75,20.62,20.63,47400.0,15.5826,15.6429,15.5449,15.5524,47400.0
2011-10-11 09:50:00,20.64,20.69,20.64,20.67,52000.0,15.5599,15.5976,15.5599,15.5826,52000.0
2011-10-11 10:00:00,20.66,20.75,20.66,20.68,53500.0,15.575,15.6429,15.575,15.5901,53500.0
2011-10-11 10:10:00,20.68,20.76,20.67,20.69,24900.0,15.5901,15.6504,15.5826,15.5976,24900.0
2011-10-11 10:20:00,20.68,20.76,20.68,20.76,32200.0,15.5901,15.6504,15.5901,15.6504,32200.0
2011-10-11 10:30:00,20.76,20.78,20.72,20.77,36500.0,15.6504,15.6655,15.6203,15.6579,36500.0
2011-10-11 10:40:00,20.75,21.04,20.75,20.99,128800.0,15.6429,15.8615,15.6429,15.8238,128800.0
2011-10-11 10:50:00,20.98,21.0,20.88,20.91,72900.0,15.8163,15.8313,15.7409,15.7635,72900.0
2011-10-11 11:00:00,20.91,20.91,20.82,20.83,94500.0,15.7635,15.7635,15.6956,15.7032,94500.0
2011-10-11 11:10:00,20.83,20.86,20.79,20.85,80800.0,15.7032,15.7258,15.673,15.7183,80800.0
2011-10-11 11:20:00,20.85,20.86,20.8,20.84,36900.0,15.7183,15.7258,15.6806,15.7107,36900.0
2011-10-11 11:30:00,20.84,20.98,20.84,20.94,79000.0,15.7107,15.8163,15.7107,15.7861,79000.0
2011-10-11 11:40:00,20.94,20.94,20.82,20.84,77000.0,15.7861,15.7861,15.6956,15.7107,77000.0
2011-10-11 11:50:00,20.84,20.88,20.84,20.87,22100.0,15.7107,15.7409,15.7107,15.7333,22100.0
2011-10-11 12:00:00,20.87,20.87,20.81,20.87,31300.0,15.7333,15.7333,15.6881,15.7333,31300.0
2011-10-11 12:10:00,20.87,20.88,20.79,20.82,19900.0,15.7333,15.7409,15.673,15.6956,19900.0
2011-10-11 12:20:00,20.81,20.81,20.79,20.79,69800.0,15.6881,15.6881,15.673,15.673,69800.0
2011-10-11 12:30:00,20.8,20.82,20.76,20.77,36900.0,15.6806,15.6956,15.6504,15.6579,36900.0
2011-10-11 12:40:00,20.76,20.77,20.71,20.72,42000.0,15.6504,15.6579,15.6127,15.6203,42000.0
2011-10-11 12:50:00,20.73,20.82,20.73,20.81,13600.0,15.6278,15.6956,15.6278,15.6881,13600.0
2011-10-11 13:00:00,20.82,20.83,20.77,20.8,49000.0,15.6956,15.7032,15.6579,15.6806,49000.0
2011-10-11 13:10:00,20.81,20.84,20.76,20.83,40100.0,15.6881,15.7107,15.6504,15.7032,40100.0
2011-10-11 13:20:00,20.82,20.85,20.79,20.81,22200.0,15.6956,15.7183,15.673,15.6881,22200.0
2011-10-11 13:30:00,20.81,20.83,20.78,20.79,29600.0,15.6881,15.7032,15.6655,15.673,29600.0
2011-10-11 13:40:00,20.79,20.81,20.74,20.74,53300.0,15.673,15.6881,15.6353,15.6353,53300.0
2011-10-11 13:50:00,20.75,20.82,20.75,20.79,53000.0,15.6429,15.6956,15.6429,15.673,53000.0
2011-10-11 14:00:00,20.8,20.8,20.73,20.75,61600.0,15.6806,15.6806,15.6278,15.6429,61600.0
2011-10-11 14:10:00,20.75,20.79,20.72,20.76,53100.0,15.6429,15.673,15.6203,15.6504,53100.0
2011-10-11 14:20:00,20.77,20.77,20.69,20.72,65400.0,15.6579,15.6579,15.5976,15.6203,65400.0
2011-10-11 14:30:00,20.73,20.76,20.68,20.7,66500.0,15.6278,15.6504,15.5901,15.6052,66500.0
2011-10-11 14:40:00,20.7,20.71,20.66,20.66,33500.0,15.6052,15.6127,15.575,15.575,33500.0
2011-10-11 14:50:00,20.66,20.7,20.64,20.7,55000.0,15.575,15.6052,15.5599,15.6052,55000.0
2011-10-11 15:00:00,20.71,20.77,20.7,20.76,91200.0,15.6127,15.6579,15.6052,15.6504,91200.0
2011-10-11 15:10:00,20.76,20.77,20.73,20.75,66500.0,15.6504,15.6579,15.6278,15.6429,66500.0
2011-10-11 15:20:00,20.76,20.77,20.72,20.72,70000.0,15.6504,15.6579,15.6203,15.6203,70000.0
2011-10-11 15:30:00,20.73,20.8,20.73,20.75,113000.0,15.6278,15.6806,15.6278,15.6429,113000.0
2011-10-11 15:40:00,20.76,20.82,20.73,20.79,151000.0,15.6504,15.6956,15.6278,15.673,151000.0
2011-10-11 15:50:00,20.8,20.81,20.75,20.77,252400.0,15.6806,15.6881,15.6429,15.6579,252400.0
2011-10-12 09:30:00,21.0,21.23,20.96,21.13,187300.0,15.8313,16.0047,15.8012,15.9293,187300.0
2011-10-12 09:40:00,21.14,21.17,20.98,21.0,251400.0,15.9369,15.9595,15.8163,15.8313,251400.0
2011-10-12 09:50:00,20.99,21.02,20.91,20.96,87100.0,15.8238,15.8464,15.7635,15.8012,87100.0
2011-10-12 10:00:00,20.98,21.0,20.8,20.86,65700.0,15.8163,15.8313,15.6806,15.7258,65700.0
2011-10-12 10:10:00,20.87,20.88,20.84,20.86,78900.0,15.7333,15.7409,15.7107,15.7258,78900.0
2011-10-12 10:20:00,20.86,20.87,20.8,20.83,60500.0,15.7258,15.7333,15.6806,15.7032,60500.0
2011-10-12 10:30:00,20.82,20.87,20.8,20.85,83500.0,15.6956,15.7333,15.6806,15.7183,83500.0
2011-10-12 10:40:00,20.85,20.86,20.76,20.77,56600.0,15.7183,15.7258,15.6504,15.6579,56600.0
2011-10-12 10:50:00,20.78,20.82,20.69,20.82,163900.0,15.6655,15.6956,15.5976,15.6956,163900.0
2011-10-12 11:00:00,20.82,20.86,20.81,20.83,107400.0,15.6956,15.7258,15.6881,15.7032,107400.0
2011-10-12 11:10:00,20.83,20.89,20.8,20.87,174200.0,15.7032,15.7484,15.6806,15.7333,174200.0
2011-10-12 11:20:00,20.87,20.87,20.82,20.83,17400.0,15.7333,15.7333,15.6956,15.7032,17400.0
2011-10-12 11:30:00,20.83,20.88,20.82,20.87,77200.0,15.7032,15.7409,15.6956,15.7333,77200.0
2011-10-12 11:40:00,20.86,20.87,20.8,20.82,29100.0,15.7258,15.7333,15.6806,15.6956,29100.0
2011-10-12 11:50:00,20.81,20.83,20.8,20.82,30000.0,15.6881,15.7032,15.6806,15.6956,30000.0
2011-10-12 12:00:00,20.82,20.85,20.82,20.84,51100.0,15.6956,15.7183,15.6956,15.7107,51100.0
2011-10-12 12:10:00,20.85,20.86,20.84,20.84,16400.0,15.7183,15.7258,15.7107,15.7107,16400.0
2011-10-12 12:20:00,20.84,20.89,20.84,20.87,46100.0,15.7107,15.7484,15.7107,15.7333,46100.0
2011-10-12 12:30:00,20.87,20.92,20.87,20.9,136100.0,15.7333,15.771,15.7333,15.7559,136100.0
2011-10-12 12:40:00,20.9,20.92,20.89,20.92,15200.0,15.7559,15.771,15.7484,15.771,15200.0
2011-10-12 12:50:00,20.91,20.96,20.91,20.95,22800.0,15.7635,15.8012,15.7635,15.7936,22800.0
2011-10-12 13:00:00,20.95,21.03,20.95,20.98,34100.0,15.7936,15.854,15.7936,15.8163,34100.0
2011-10-12 13:10:00,20.99,21.01,20.97,20.99,34900.0,15.8238,15.8389,15.8087,15.8238,34900.0
2011-10-12 13:20:00,20.98,21.01,20.98,21.01,38400.0,15.8163,15.8389,15.8163,15.8389,38400.0
2011-10-12 13:30:00,21.01,21.07,21.0,21.06,60300.0,15.8389,15.8841,15.8313,15.8766,60300.0
2011-10-12 13:40:00,21.06,21.11,21.06,21.08,33200.0,15.8766,15.9143,15.8766,15.8916,33200.0
2011-10-12 13:50:00,21.08,21.08,21.02,21.04,51800.0,15.8916,15.8916,15.8464,15.8615,51800.0
2011-10-12 14:00:00,21.04,21.12,21.01,21.11,72700.0,15.8615,15.9218,15.8389,15.9143,72700.0
2011-10-12 14:10:00,21.11,21.12,21.05,21.05,61800.0,15.9143,15.9218,15.869,15.869,61800.0
2011-10-12 14:20:00,21.05,21.07,21.04,21.05,41100.0,15.869,15.8841,15.8615,15.869,41100.0
2011-10-12 14:30:00,21.05,21.14,21.05,21.1,82000.0,15.869,15.9369,15.869,15.9067,82000.0
2011-10-12 14:40:00,21.11,21.13,21.1,21.12,56300.0,15.9143,15.9293,15.9067,15.9218,56300.0
2011-10-12 14:50:00,21.12,21.12,21.02,21.03,58400.0,15.9218,15.9218,15.8464,15.854,58400.0
2011-10-12 15:00:00,21.02,21.05,21.01,21.02,60100.0,15.8464,15.869,15.8389,15.8464,60100.0
2011-10-12 15:10:00,21.01,21.03,20.98,21.01,72000.0,15.8389,15.854,15.8163,15.8389,72000.0
2011-10-12 15:20:00,21.01,21.02,20.97,21.0,70600.0,15.8389,15.8464,15.8087,15.8313,70600.0
2011-10-12 15:30:00,21.01,21.06,20.98,21.05,168500.0,15.8389,15.8766,15.8163,15.869,168500.0
2011-10-12 15:40:00,21.05,21.13,20.97,20.99,440400.0,15.869,15.9293,15.8087,15.8238,440400.0
2011-10-12 15:50:00,21.0,21.04,20.96,20.98,508300.0,15.8313,15.8615,15.8012,15.8163,508300.0
2011-10-13 09:30:00,20.84,20.91,20.68,20.71,49800.0,15.7107,15.7635,15.5901,15.6127,49800.0
2011-10-13 09:40:00,20.72,20.76,20.65,20.65,58900.0,15.6203,15.6504,15.5675,15.5675,58900.0
2011-10-13 09:50:00,20.63,20.64,20.51,20.52,61800.0,15.5524,15.5599,15.4619,15.4695,61800.0
2011-10-13 10:00:00,20.52,20.55,20.49,20.53,74100.0,15.4695,15.4921,15.4469,15.477,74100.0
2011-10-13 10:10:00,20.53,20.58,20.47,20.47,165000.0,15.477,15.5147,15.4318,15.4318,165000.0
2011-10-13 10:20:00,20.47,20.54,20.47,20.5,82300.0,15.4318,15.4846,15.4318,15.4544,82300.0
2011-10-13 10:30:00,20.5,20.62,20.49,20.61,25900.0,15.4544,15.5449,15.4469,15.5373,25900.0
2011-10-13 10:40:00,20.61,20.61,20.55,20.57,37500.0,15.5373,15.5373,15.4921,15.5072,37500.0
2011-10-13 10:50:00,20.56,20.58,20.51,20.51,65300.0,15.4996,15.5147,15.4619,15.4619,65300.0
2011-10-13 11:00:00,20.51,20.57,20.5,20.53,54500.0,15.4619,15.5072,15.4544,15.477,54500.0
2011-10-13 11:10:00,20.52,20.57,20.48,20.48,39500.0,15.4695,15.5072,15.4393,15.4393,39500.0
2011-10-13 11:20:00,20.48,20.57,20.48,20.53,21500.0,15.4393,15.5072,15.4393,15.477,21500.0
2011-10-13 11:30:00,20.54,20.57,20.53,20.56,20700.0,15.4846,15.5072,15.477,15.4996,20700.0
2011-10-13 11:40:00,20.56,20.63,20.54,20.6,31100.0,15.4996,15.5524,15.4846,15.5298,31100.0
2011-10-13 11:50:00,20.6,20.6,20.56,20.58,36400.0,15.5298,15.5298,15.4996,15.5147,36400.0
2011-10-13 12:00:00,20.58,20.62,20.57,20.6,23600.0,15.5147,15.5449,15.5072,15.5298,23600.0
2011-10-13 12:10:00,20.6,20.61,20.55,20.55,45800.0,15.5298,15.5373,15.4921,15.4921,45800.0
2011-10-13 12:20:00,20.56,20.58,20.5,20.5,32300.0,15.4996,15.5147,15.4544,15.4544,32300.0
2011-10-13 12:30:00,20.5,20.54,20.5,20.54,18000.0,15.4544,15.4846,15.4544,15.4846,18000.0
2011-10-13 12:40:00,20.55,20.61,20.55,20.59,13500.0,15.4921,15.5373,15.4921,15.5222,13500.0
2011-10-13 12:50:00,20.6,20.62,20.6,20.61,36300.0,15.5298,15.5449,15.5298,15.5373,36300.0
2011-10-13 13:00:00,20.61,20.71,20.6,20.7,50500.0,15.5373,15.6127,15.5298,15.6052,50500.0
2011-10-13 13:10:00,20.71,20.75,20.71,20.75,19500.0,15.6127,15.6429,15.6127,15.6429,19500.0
2011-10-13 13:20:00,20.74,20.78,20.74,20.76,29700.0,15.6353,15.6655,15.6353,15.6504,29700.0
2011-10-13 13:30:00,20.76,20.78,20.74,20.76,17200.0,15.6504,15.6655,15.6353,15.6504,17200.0
2011-10-13 13:40:00,20.75,20.79,20.74,20.78,26400.0,15.6429,15.673,15.6353,15.6655,26400.0
2011-10-13 13:50:00,20.77,20.86,20.77,20.83,96400.0,15.6579,15.7258,15.6579,15.7032,96400.0
2011-10-13 14:00:00,20.82,20.84,20.79,20.83,30500.0,15.6956,15.7107,15.673,15.7032,30500.0
2011-10-13 14:10:00,20.82,20.83,20.8,20.81,32400.0,15.6956,15.7032,15.6806,15.6881,32400.0
2011-10-13 14:20:00,20.81,20.83,20.75,20.76,18800.0,15.6881,15.7032,15.6429,15.6504,18800.0
2011-10-13 14:30:00,20.75,20.8,20.75,20.77,29600.0,15.6429,15.6806,15.6429,15.6579,29600.0
2011-10-13 14:40:00,20.77,20.93,20.76,20.92,76100.0,15.6579,15.7786,15.6504,15.771,76100.0
2011-10-13 14:50:00,20.92,20.93,20.91,20.91,23900.0,15.771,15.7786,15.7635,15.7635,23900.0
2011-10-13 15:00:00,20.91,20.94,20.91,20.94,50400.0,15.7635,15.7861,15.7635,15.7861,50400.0
2011-10-13 15:10:00,20.94,20.94,20.9,20.93,48200.0,15.7861,15.7861,15.7559,15.7786,48200.0
2011-10-13 15:20:00,20.93,20.94,20.83,20.83,52800.0,15.7786,15.7861,15.7032,15.7032,52800.0
2011-10-13 15:30:00,20.83,20.91,20.83,20.87,97700.0,15.7032,15.7635,15.7032,15.7333,97700.0
2011-10-13 15:40:00,20.87,20.88,20.82,20.85,190200.0,15.7333,15.7409,15.6956,15.7183,190200.0
2011-10-13 15:50:00,20.85,20.95,20.85,20.91,342700.0,15.7183,15.7936,15.7183,15.7635,342700.0
2011-10-14 09:30:00,21.17,21.25,21.16,21.24,33800.0,15.9595,16.0198,15.952,16.0123,33800.0
2011-10-14 09:40:00,21.23,21.24,21.11,21.2,72600.0,16.0047,16.0123,15.9143,15.9821,72600.0
2011-10-14 09:50:00,21.2,21.2,21.05,21.06,46300.0,15.9821,15.9821,15.869,15.8766,46300.0
2011-10-14 10:00:00,21.06,21.06,20.97,21.02,41700.0,15.8766,15.8766,15.8087,15.8464,41700.0
2011-10-14 10:10:00,21.01,21.05,21.01,21.02,40000.0,15.8389,15.869,15.8389,15.8464,40000.0
2011-10-14 10:20:00,21.03,21.07,21.02,21.02,50400.0,15.854,15.8841,15.8464,15.8464,50400.0
2011-10-14 10:30:00,21.03,21.05,21.0,21.0,32600.0,15.854,15.869,15.8313,15.8313,32600.0
2011-10-14 10:40:00,21.0,21.09,20.99,21.08,23400.0,15.8313,15.8992,15.8238,15.8916,23400.0
2011-10-14 10:50:00,21.06,21.1,21.04,21.1,17100.0,15.8766,15.9067,15.8615,15.9067,17100.0
2011-10-14 11:00:00,21.09,21.13,21.06,21.07,21300.0,15.8992,15.9293,15.8766,15.8841,21300.0
2011-10-14 11:10:00,21.07,21.08,21.03,21.07,25300.0,15.8841,15.8916,15.854,15.8841,25300.0
2011-10-14 11:20:00,21.07,21.07,21.02,21.06,27300.0,15.8841,15.8841,15.8464,15.8766,27300.0
2011-10-14 11:30:00,21.05,21.07,21.05,21.05,15200.0,15.869,15.8841,15.869,15.869,15200.0
2011-10-14 11:40:00,21.04,21.05,21.02,21.02,10400.0,15.8615,15.869,15.8464,15.8464,10400.0
2011-10-14 11:50:00,21.02,21.06,21.02,21.05,24800.0,15.8464,15.8766,15.8464,15.869,24800.0
2011-10-14 12:00:00,21.05,21.07,21.05,21.06,17100.0,15.869,15.8841,15.869,15.8766,17100.0
2011-10-14 12:10:00,21.06,21.07,21.05,21.06,13000.0,15.8766,15.8841,15.869,15.8766,13000.0
2011-10-14 12:20:00,21.05,21.06,21.05,21.05,8800.0,15.869,15.8766,15.869,15.869,8800.0
2011-10-14 12:30:00,21.05,21.06,21.04,21.04,10300.0,15.869,15.8766,15.8615,15.8615,10300.0
2011-10-14 12:40:00,21.04,21.08,21.04,21.08,24600.0,15.8615,15.8916,15.8615,15.8916,24600.0
2011-10-14 12:50:00,21.07,21.08,21.06,21.08,15700.0,15.8841,15.8916,15.8766,15.8916,15700.0
2011-10-14 13:00:00,21.08,21.14,21.08,21.14,14200.0,15.8916,15.9369,15.8916,15.9369,14200.0
2011-10-14 13:10:00,21.13,21.14,21.09,21.09,31800.0,15.9293,15.9369,15.8992,15.8992,31800.0
2011-10-14 13:20:00,21.09,21.1,21.07,21.07,8600.0,15.8992,15.9067,15.8841,15.8841,8600.0
2011-10-14 13:30:00,21.08,21.08,21.05,21.05,10900.0,15.8916,15.8916,15.869,15.869,10900.0
2011-10-14 13:40:00,21.05,21.09,21.04,21.08,13400.0,15.869,15.8992,15.8615,15.8916,13400.0
2011-10-14 13:50:00,21.08,21.09,21.04,21.08,26000.0,15.8916,15.8992,15.8615,15.8916,26000.0
2011-10-14 14:00:00,21.07,21.08,21.06,21.07,16700.0,15.8841,15.8916,15.8766,15.8841,16700.0
2011-10-14 14:10:00,21.06,21.06,21.05,21.06,13500.0,15.8766,15.8766,15.869,15.8766,13500.0
2011-10-14 14:20:00,21.06,21.06,21.04,21.04,14700.0,15.8766,15.8766,15.8615,15.8615,14700.0
2011-10-14 14:30:00,21.05,21.05,21.01,21.05,22700.0,15.869,15.869,15.8389,15.869,22700.0
2011-10-14 14:40:00,21.05,21.07,21.05,21.07,12200.0,15.869,15.8841,15.869,15.8841,12200.0
2011-10-14 14:50:00,21.07,21.09,21.06,21.09,42800.0,15.8841,15.8992,15.8766,15.8992,42800.0
2011-10-14 15:00:00,21.09,21.1,21.08,21.09,11700.0,15.8992,15.9067,15.8916,15.8992,11700.0
2011-10-14 15:10:00,21.09,21.1,21.09,21.09,26600.0,15.8992,15.9067,15.8992,15.8992,26600.0
2011-10-14 15:20:00,21.1,21.1,21.09,21.1,42400.0,15.9067,15.9067,15.8992,15.9067,42400.0
2011-10-14 15:30:00,21.1,21.2,21.09,21.12,128100.0,15.9067,15.9821,15.8992,15.9218,128100.0
2011-10-14 15:40:00,21.11,21.12,21.04,21.06,91700.0,15.9143,15.9218,15.8615,15.8766,91700.0
2011-10-14 15:50:00,21.05,21.13,21.03,21.13,236900.0,15.869,15.9293,15.854,15.9293,236900.0
2011-10-17 09:30:00,21.03,21.16,20.95,21.01,51300.0,15.854,15.952,15.7936,15.8389,51300.0
2011-10-17 09:40:00,21.0,21.04,20.94,20.98,21500.0,15.8313,15.8615,15.7861,15.8163,21500.0
2011-10-17 09:50:00,20.98,20.98,20.86,20.87,32800.0,15.8163,15.8163,15.7258,15.7333,32800.0
2011-10-17 10:00:00,20.86,20.88,20.78,20.79,34600.0,15.7258,15.7409,15.6655,15.673,34600.0
2011-10-17 10:10:00,20.79,20.8,20.72,20.74,43200.0,15.673,15.6806,15.6203,15.6353,43200.0
2011-10-17 10:20:00,20.74,20.74,20.68,20.69,35700.0,15.6353,15.6353,15.5901,15.5976,35700.0
2011-10-17 10:30:00,20.7,20.82,20.7,20.8,82600.0,15.6052,15.6956,15.6052,15.6806,82600.0
2011-10-17 10:40:00,20.8,20.8,20.63,20.63,39700.0,15.6806,15.6806,15.5524,15.5524,39700.0
2011-10-17 10:50:00,20.63,20.66,20.6,20.64,39400.0,15.5524,15.575,15.5298,15.5599,39400.0
2011-10-17 11:00:00,20.64,20.66,20.61,20.63,26500.0,15.5599,15.575,15.5373,15.5524,26500.0
2011-10-17 11:10:00,20.63,20.66,20.61,20.65,27300.0,15.5524,15.575,15.5373,15.5675,27300.0
2011-10-17 11:20:00,20.65,20.76,20.65,20.76,37900.0,15.5675,15.6504,15.5675,15.6504,37900.0
2011-10-17 11:30:00,20.75,20.77,20.75,20.76,11600.0,15.6429,15.6579,15.6429,15.6504,11600.0
2011-10-17 11:40:00,20.75,20.76,20.72,20.72,14600.0,15.6429,15.6504,15.6203,15.6203,14600.0
2011-10-17 11:50:00,20.72,20.75,20.71,20.72,19200.0,15.6203,15.6429,15.6127,15.6203,19200.0
2011-10-17 12:00:00,20.71,20.71,20.65,20.65,29900.0,15.6127,15.6127,15.5675,15.5675,29900.0
2011-10-17 12:10:00,20.64,20.65,20.63,20.65,15300.0,15.5599,15.5675,15.5524,15.5675,15300.0
2011-10-17 12:20:00,20.65,20.67,20.65,20.66,19900.0,15.5675,15.5826,15.5675,15.575,19900.0
2011-10-17 12:30:00,20.66,20.66,20.61,20.62,19500.0,15.575,15.575,15.5373,15.5449,19500.0
2011-10-17 12:40:00,20.63,20.64,20.58,20.59,22700.0,15.5524,15.5599,15.5147,15.5222,22700.0
2011-10-17 12:50:00,20.59,20.61,20.56,20.59,28100.0,15.5222,15.5373,15.4996,15.5222,28100.0
2011-10-17 13:00:00,20.59,20.6,20.57,20.58,43100.0,15.5222,15.5298,15.5072,15.5147,43100.0
2011-10-17 13:10:00,20.58,20.59,20.52,20.54,44000.0,15.5147,15.5222,15.4695,15.4846,44000.0
2011-10-17 13:20:00,20.55,20.62,20.55,20.62,34200.0,15.4921,15.5449,15.4921,15.5449,34200.0
2011-10-17 13:30:00,20.62,20.62,20.53,20.56,55700.0,15.5449,15.5449,15.477,15.4996,55700.0
2011-10-17 13:40:00,20.56,20.59,20.54,20.56,58800.0,15.4996,15.5222,15.4846,15.4996,58800.0
2011-10-17 13:50:00,20.57,20.58,20.54,20.57,68700.0,15.5072,15.5147,15.4846,15.5072,68700.0
2011-10-17 14:00:00,20.57,20.59,20.51,20.52,56500.0,15.5072,15.5222,15.4619,15.4695,56500.0
2011-10-17 14:10:00,20.52,20.55,20.51,20.54,21700.0,15.4695,15.4921,15.4619,15.4846,21700.0
2011-10-17 14:20:00,20.54,20.55,20.51,20.53,23200.0,15.4846,15.4921,15.4619,15.477,23200.0
2011-10-17 14:30:00,20.53,20.53,20.5,20.5,42800.0,15.477,15.477,15.4544,15.4544,42800.0
2011-10-17 14:40:00,20.51,20.52,20.49,20.5,44800.0,15.4619,15.4695,15.4469,15.4544,44800.0
2011-10-17 14:50:00,20.51,20.54,20.47,20.54,65800.0,15.4619,15.4846,15.4318,15.4846,65800.0
2011-10-17 15:00:00,20.54,20.58,20.54,20.54,23300.0,15.4846,15.5147,15.4846,15.4846,23300.0
2011-10-17 15:10:00,20.54,20.58,20.54,20.56,64000.0,15.4846,15.5147,15.4846,15.4996,64000.0
2011-10-17 15:20:00,20.55,20.56,20.52,20.55,47700.0,15.4921,15.4996,15.4695,15.4921,47700.0
2011-10-17 15:30:00,20.55,20.59,20.51,20.52,117100.0,15.4921,15.5222,15.4619,15.4695,117100.0
2011-10-17 15:40:00,20.52,20.59,20.48,20.55,164900.0,15.4695,15.5222,15.4393,15.4921,164900.0
2011-10-17 15:50:00,20.54,20.55,20.48,20.51,316500.0,15.4846,15.4921,15.4393,15.4619,316500.0
2011-10-18 09:30:00,20.58,20.67,20.5,20.67,28700.0,15.5147,15.5826,15.4544,15.5826,28700.0
2011-10-18 09:40:00,20.67,20.67,20.47,20.5,28200.0,15.5826,15.5826,15.4318,15.4544,28200.0
2011-10-18 09:50:00,20.5,20.52,20.41,20.41,44700.0,15.4544,15.4695,15.3865,15.3865,44700.0
2011-10-18 10:00:00,20.43,20.43,20.34,20.39,42700.0,15.4016,15.4016,15.3338,15.3715,42700.0
2011-10-18 10:10:00,20.39,20.45,20.39,20.43,110600.0,15.3715,15.4167,15.3715,15.4016,110600.0
2011-10-18 10:20:00,20.43,20.52,20.43,20.51,69100.0,15.4016,15.4695,15.4016,15.4619,69100.0
2011-10-18 10:30:00,20.52,20.58,20.51,20.51,60400.0,15.4695,15.5147,15.4619,15.4619,60400.0
2011-10-18 10:40:00,20.53,20.64,20.53,20.6,92300.0,15.477,15.5599,15.477,15.5298,92300.0
2011-10-18 10:50:00,20.61,20.66,20.61,20.61,48900.0,15.5373,15.575,15.5373,15.5373,48900.0
2011-10-18 11:00:00,20.62,20.62,20.56,20.58,55700.0,15.5449,15.5449,15.4996,15.5147,55700.0
2011-10-18 11:10:00,20.58,20.6,20.51,20.52,58500.0,15.5147,15.5298,15.4619,15.4695,58500.0
2011-10-18 11:20:00,20.51,20.55,20.5,20.52,51000.0,15.4619,15.4921,15.4544,15.4695,51000.0
2011-10-18 11:30:00,20.52,20.6,20.51,20.6,80500.0,15.4695,15.5298,15.4619,15.5298,80500.0
2011-10-18 11:40:00,20.6,20.61,20.57,20.59,57500.0,15.5298,15.5373,15.5072,15.5222,57500.0
2011-10-18 11:50:00,20.6,20.61,20.57,20.58,64200.0,15.5298,15.5373,15.5072,15.5147,64200.0
2011-10-18 12:00:00,20.58,20.63,20.58,20.61,23300.0,15.5147,15.5524,15.5147,15.5373,23300.0
2011-10-18 12:10:00,20.61,20.63,20.59,20.59,34500.0,15.5373,15.5524,15.5222,15.5222,34500.0
2011-10-18 12:20:00,20.6,20.65,20.6,20.64,18100.0,15.5298,15.5675,15.5298,15.5599,18100.0
2011-10-18 12:30:00,20.64,20.67,20.62,20.67,50100.0,15.5599,15.5826,15.5449,15.5826,50100.0
2011-10-18 12:40:00,20.67,20.69,20.66,20.67,42500.0,15.5826,15.5976,15.575,15.5826,42500.0
2011-10-18 12:50:00,20.66,20.68,20.64,20.68,18200.0,15.575,15.5901,15.5599,15.5901,18200.0
2011-10-18 13:00:00,20.68,20.7,20.66,20.66,24600.0,15.5901,15.6052,15.575,15.575,24600.0
2011-10-18 13:10:00,20.66,20.66,20.62,20.64,23200.0,15.575,15.575,15.5449,15.5599,23200.0
2011-10-18 13:20:00,20.65,20.7,20.64,20.7,19300.0,15.5675,15.6052,15.5599,15.6052,19300.0
2011-10-18 13:30:00,20.69,20.74,20.68,20.74,17900.0,15.5976,15.6353,15.5901,15.6353,17900.0
2011-10-18 13:40:00,20.73,20.74,20.69,20.73,24600.0,15.6278,15.6353,15.5976,15.6278,24600.0
2011-10-18 13:50:00,20.73,20.77,20.64,20.7,59200.0,15.6278,15.6579,15.5599,15.6052,59200.0
2011-10-18 14:00:00,20.7,20.75,20.66,20.73,102800.0,15.6052,15.6429,15.575,15.6278,102800.0
2011-10-18 14:10:00,20.72,20.74,20.69,20.72,84000.0,15.6203,15.6353,15.5976,15.6203,84000.0
2011-10-18 14:20:00,20.72,20.78,20.72,20.74,18400.0,15.6203,15.6655,15.6203,15.6353,18400.0
2011-10-18 14:30:00,20.74,20.79,20.72,20.72,20600.0,15.6353,15.673,15.6203,15.6203,20600.0
2011-10-18 14:40:00,20.71,20.76,20.68,20.74,23700.0,15.6127,15.6504,15.5901,15.6353,23700.0
2011-10-18 14:50:00,20.74,20.78,20.72,20.77,23100.0,15.6353,15.6655,15.6203,15.6579,23100.0
2011-10-18 15:00:00,20.77,20.95,20.77,20.92,69100.0,15.6579,15.7936,15.6579,15.771,69100.0
2011-10-18 15:10:00,20.93,21.09,20.93,20.97,133200.0,15.7786,15.8992,15.7786,15.8087,133200.0
2011-10-18 15:20:00,20.97,21.03,20.94,20.95,81900.0,15.8087,15.854,15.7861,15.7936,81900.0
2011-10-18 15:30:00,20.95,20.97,20.86,20.89,197100.0,15.7936,15.8087,15.7258,15.7484,197100.0
2011-10-18 15:40:00,20.89,20.97,20.85,20.97,219800.0,15.7484,15.8087,15.7183,15.8087,219800.0
2011-10-18 15:50:00,20.98,21.11,20.96,21.01,550700.0,15.8163,15.9143,15.8012,15.8389,550700.0
2011-10-19 09:30:00,21.01,21.06,20.92,21.01,35800.0,15.8389,15.8766,15.771,15.8389,35800.0
2011-10-19 09:40:00,21.01,21.09,20.97,21.09,53800.0,15.8389,15.8992,15.8087,15.8992,53800.0
2011-10-19 09:50:00,21.09,21.14,20.97,21.14,38500.0,15.8992,15.9369,15.8087,15.9369,38500.0
2011-10-19 10:00:00,21.14,21.17,21.08,21.16,91200.0,15.9369,15.9595,15.8916,15.952,91200.0
2011-10-19 10:10:00,21.16,21.25,21.16,21.24,78000.0,15.952,16.0198,15.952,16.0123,78000.0
2011-10-19 10:20:00,21.24,21.37,21.22,21.37,56800.0,16.0123,16.1103,15.9972,16.1103,56800.0
2011-10-19 10:30:00,21.37,21.41,21.3,21.32,56400.0,16.1103,16.1404,16.0575,16.0726,56400.0
2011-10-19 10:40:00,21.32,21.35,21.21,21.23,81200.0,16.0726,16.0952,15.9896,16.0047,81200.0
2011-10-19 10:50:00,21.23,21.26,21.17,21.17,36600.0,16.0047,16.0273,15.9595,15.9595,36600.0
2011-10-19 11:00:00,21.17,21.17,21.08,21.1,32300.0,15.9595,15.9595,15.8916,15.9067,32300.0
2011-10-19 11:10:00,21.11,21.23,21.1,21.15,116300.0,15.9143,16.0047,15.9067,15.9444,116300.0
2011-10-19 11:20:00,21.14,21.28,21.14,21.27,74700.0,15.9369,16.0424,15.9369,16.0349,74700.0
2011-10-19 11:30:00,21.26,21.34,21.26,21.3,80900.0,16.0273,16.0877,16.0273,16.0575,80900.0
2011-10-19 11:40:00,21.29,21.36,21.24,21.24,138400.0,16.05,16.1027,16.0123,16.0123,138400.0
2011-10-19 11:50:00,21.24,21.25,21.21,21.22,23900.0,16.0123,16.0198,15.9896,15.9972,23900.0
2011-10-19 12:00:00,21.23,21.24,21.19,21.21,26500.0,16.0047,16.0123,15.9746,15.9896,26500.0
2011-10-19 12:10:00,21.21,21.3,21.18,21.29,81800.0,15.9896,16.0575,15.967,16.05,81800.0
2011-10-19 12:20:00,21.29,21.32,21.28,21.3,44700.0,16.05,16.0726,16.0424,16.0575,44700.0
2011-10-19 12:30:00,21.29,21.37,21.27,21.36,42800.0,16.05,16.1103,16.0349,16.1027,42800.0
2011-10-19 12:40:00,21.35,21.37,21.29,21.29,128800.0,16.0952,16.1103,16.05,16.05,128800.0
2011-10-19 12:50:00,21.29,21.34,21.29,21.32,32000.0,16.05,16.0877,16.05,16.0726,32000.0
2011-10-19 13:00:00,21.32,21.33,21.29,21.3,50900.0,16.0726,16.0801,16.05,16.0575,50900.0
2011-10-19 13:10:00,21.3,21.3,21.25,21.26,22200.0,16.0575,16.0575,16.0198,16.0273,22200.0
2011-10-19 13:20:00,21.27,21.32,21.26,21.26,90500.0,16.0349,16.0726,16.0273,16.0273,90500.0
2011-10-19 13:30:00,21.25,21.25,21.14,21.14,9500.0,16.0198,16.0198,15.9369,15.9369,9500.0
2011-10-19 13:40:00,21.14,21.14,21.08,21.11,39200.0,15.9369,15.9369,15.8916,15.9143,39200.0
2011-10-19 13:50:00,21.11,21.14,21.09,21.11,34300.0,15.9143,15.9369,15.8992,15.9143,34300.0
2011-10-19 14:00:00,21.11,21.14,21.02,21.03,47800.0,15.9143,15.9369,15.8464,15.854,47800.0
2011-10-19 14:10:00,21.04,21.07,21.0,21.06,33100.0,15.8615,15.8841,15.8313,15.8766,33100.0
2011-10-19 14:20:00,21.06,21.08,20.96,20.97,26800.0,15.8766,15.8916,15.8012,15.8087,26800.0
2011-10-19 14:30:00,20.97,20.99,20.92,20.96,40500.0,15.8087,15.8238,15.771,15.8012,40500.0
2011-10-19 14:40:00,20.95,21.02,20.9,21.0,23000.0,15.7936,15.8464,15.7559,15.8313,23000.0
2011-10-19 14:50:00,20.99,21.0,20.91,20.93,33400.0,15.8238,15.8313,15.7635,15.7786,33400.0
2011-10-19 15:00:00,20.92,20.95,20.85,20.94,36900.0,15.771,15.7936,15.7183,15.7861,36900.0
2011-10-19 15:10:00,20.93,20.98,20.89,20.96,55100.0,15.7786,15.8163,15.7484,15.8012,55100.0
2011-10-19 15:20:00,20.96,20.98,20.88,20.89,44500.0,15.8012,15.8163,15.7409,15.7484,44500.0
2011-10-19 15:30:00,20.89,20.96,20.85,20.87,67900.0,15.7484,15.8012,15.7183,15.7333,67900.0
2011-10-19 15:40:00,20.86,20.94,20.79,20.92,82500.0,15.7258,15.7861,15.673,15.771,82500.0
2011-10-19 15:50:00,20.92,20.92,20.87,20.9,127300.0,15.771,15.771,15.7333,15.7559,127300.0
2011-10-20 09:30:00,20.89,20.97,20.75,20.84,45600.0,15.7484,15.8087,15.6429,15.7107,45600.0
2011-10-20 09:40:00,20.82,20.87,20.76,20.83,44300.0,15.6956,15.7333,15.6504,15.7032,44300.0
2011-10-20 09:50:00,20.84,20.87,20.75,20.8,38800.0,15.7107,15.7333,15.6429,15.6806,38800.0
2011-10-20 10:00:00,20.81,20.95,20.8,20.89,63600.0,15.6881,15.7936,15.6806,15.7484,63600.0
2011-10-20 10:10:00,20.9,20.96,20.89,20.89,42700.0,15.7559,15.8012,15.7484,15.7484,42700.0
2011-10-20 10:20:00,20.89,20.89,20.77,20.85,38600.0,15.7484,15.7484,15.6579,15.7183,38600.0
2011-10-20 10:30:00,20.85,20.89,20.82,20.88,34300.0,15.7183,15.7484,15.6956,15.7409,34300.0
2011-10-20 10:40:00,20.89,20.9,20.74,20.74,31100.0,15.7484,15.7559,15.6353,15.6353,31100.0
2011-10-20 10:50:00,20.74,20.76,20.64,20.67,37300.0,15.6353,15.6504,15.5599,15.5826,37300.0
2011-10-20 11:00:00,20.67,20.73,20.63,20.72,44800.0,15.5826,15.6278,15.5524,15.6203,44800.0
2011-10-20 11:10:00,20.72,20.74,20.6,20.6,32000.0,15.6203,15.6353,15.5298,15.5298,32000.0
2011-10-20 11:20:00,20.6,20.69,20.6,20.67,22000.0,15.5298,15.5976,15.5298,15.5826,22000.0
2011-10-20 11:30:00,20.67,20.7,20.6,20.66,39600.0,15.5826,15.6052,15.5298,15.575,39600.0
2011-10-20 11:40:00,20.65,20.67,20.59,20.63,16600.0,15.5675,15.5826,15.5222,15.5524,16600.0
2011-10-20 11:50:00,20.63,20.63,20.5,20.54,25800.0,15.5524,15.5524,15.4544,15.4846,25800.0
2011-10-20 12:00:00,20.54,20.54,20.46,20.46,64000.0,15.4846,15.4846,15.4242,15.4242,64000.0
2011-10-20 12:10:00,20.46,20.54,20.45,20.51,27000.0,15.4242,15.4846,15.4167,15.4619,27000.0
2011-10-20 12:20:00,20.51,20.52,20.46,20.46,90200.0,15.4619,15.4695,15.4242,15.4242,90200.0
2011-10-20 12:30:00,20.47,20.5,20.45,20.5,54300.0,15.4318,15.4544,15.4167,15.4544,54300.0
2011-10-20 12:40:00,20.5,20.53,20.49,20.49,14700.0,15.4544,15.477,15.4469,15.4469,14700.0
2011-10-20 12:50:00,20.5,20.57,20.45,20.54,33000.0,15.4544,15.5072,15.4167,15.4846,33000.0
2011-10-20 13:00:00,20.54,20.59,20.49,20.57,78800.0,15.4846,15.5222,15.4469,15.5072,78800.0
2011-10-20 13:10:00,20.58,20.65,20.56,20.65,36600.0,15.5147,15.5675,15.4996,15.5675,36600.0
2011-10-20 13:20:00,20.66,20.72,20.65,20.66,89800.0,15.575,15.6203,15.5675,15.575,89800.0
2011-10-20 13:30:00,20.67,20.69,20.6,20.62,40900.0,15.5826,15.5976,15.5298,15.5449,40900.0
2011-10-20 13:40:00,20.62,20.7,20.62,20.67,142500.0,15.5449,15.6052,15.5449,15.5826,142500.0
2011-10-20 13:50:00,20.67,20.72,20.65,20.69,115800.0,15.5826,15.6203,15.5675,15.5976,115800.0
2011-10-20 14:00:00,20.68,20.75,20.65,20.67,28300.0,15.5901,15.6429,15.5675,15.5826,28300.0
2011-10-20 14:10:00,20.67,20.75,20.67,20.74,55300.0,15.5826,15.6429,15.5826,15.6353,55300.0
2011-10-20 14:20:00,20.74,20.84,20.73,20.82,28900.0,15.6353,15.7107,15.6278,15.6956,28900.0
2011-10-20 14:30:00,20.81,20.89,20.78,20.89,73500.0,15.6881,15.7484,15.6655,15.7484,73500.0
2011-10-20 14:40:00,20.89,20.93,20.88,20.93,76000.0,15.7484,15.7786,15.7409,15.7786,76000.0
2011-10-20 14:50:00,20.93,20.99,20.93,20.96,40300.0,15.7786,15.8238,15.7786,15.8012,40300.0
2011-10-20 15:00:00,20.95,20.98,20.92,20.94,32000.0,15.7936,15.8163,15.771,15.7861,32000.0
2011-10-20 15:10:00,20.93,20.95,20.91,20.94,53000.0,15.7786,15.7936,15.7635,15.7861,53000.0
2011-10-20 15:20:00,20.94,20.94,20.78,20.79,82300.0,15.7861,15.7861,15.6655,15.673,82300.0
2011-10-20 15:30:00,20.8,20.83,20.78,20.79,97500.0,15.6806,15.7032,15.6655,15.673,97500.0
2011-10-20 15:40:00,20.79,20.92,20.79,20.89,120600.0,15.673,15.771,15.673,15.7484,120600.0
2011-10-20 15:50:00,20.89,20.93,20.85,20.93,214400.0,15.7484,15.7786,15.7183,15.7786,214400.0
2011-10-21 09:30:00,21.17,21.24,21.08,21.19,211400.0,15.9595,16.0123,15.8916,15.9746,211400.0
2011-10-21 09:40:00,21.19,21.34,21.19,21.34,33200.0,15.9746,16.0877,15.9746,16.0877,33200.0
2011-10-21 09:50:00,21.35,21.43,21.29,21.42,50000.0,16.0952,16.1555,16.05,16.148,50000.0
2011-10-21 10:00:00,21.43,21.45,21.35,21.39,39700.0,16.1555,16.1706,16.0952,16.1253,39700.0
2011-10-21 10:10:00,21.39,21.47,21.37,21.43,45800.0,16.1253,16.1857,16.1103,16.1555,45800.0
2011-10-21 10:20:00,21.45,21.5,21.44,21.5,26400.0,16.1706,16.2083,16.163,16.2083,26400.0
2011-10-21 10:30:00,21.5,21.57,21.48,21.52,55400.0,16.2083,16.261,16.1932,16.2233,55400.0
2011-10-21 10:40:00,21.51,21.52,21.47,21.51,44700.0,16.2158,16.2233,16.1857,16.2158,44700.0
2011-10-21 10:50:00,21.51,21.52,21.44,21.51,58600.0,16.2158,16.2233,16.163,16.2158,58600.0
2011-10-21 11:00:00,21.51,21.53,21.48,21.48,27100.0,16.2158,16.2309,16.1932,16.1932,27100.0
2011-10-21 11:10:00,21.49,21.58,21.48,21.58,36200.0,16.2007,16.2686,16.1932,16.2686,36200.0
2011-10-21 11:20:00,21.57,21.63,21.56,21.57,54200.0,16.261,16.3063,16.2535,16.261,54200.0
2011-10-21 11:30:00,21.56,21.57,21.5,21.51,20600.0,16.2535,16.261,16.2083,16.2158,20600.0
2011-10-21 11:40:00,21.51,21.55,21.5,21.55,13900.0,16.2158,16.246,16.2083,16.246,13900.0
2011-10-21 11:50:00,21.54,21.57,21.54,21.55,19500.0,16.2384,16.261,16.2384,16.246,19500.0
2011-10-21 12:00:00,21.54,21.55,21.52,21.52,16300.0,16.2384,16.246,16.2233,16.2233,16300.0
2011-10-21 12:10:00,21.52,21.54,21.5,21.5,14500.0,16.2233,16.2384,16.2083,16.2083,14500.0
2011-10-21 12:20:00,21.5,21.53,21.48,21.53,15800.0,16.2083,16.2309,16.1932,16.2309,15800.0
2011-10-21 12:30:00,21.53,21.55,21.49,21.49,16000.0,16.2309,16.246,16.2007,16.2007,16000.0
2011-10-21 12:40:00,21.5,21.54,21.5,21.54,15700.0,16.2083,16.2384,16.2083,16.2384,15700.0
2011-10-21 12:50:00,21.53,21.54,21.52,21.52,9500.0,16.2309,16.2384,16.2233,16.2233,9500.0
2011-10-21 13:00:00,21.51,21.52,21.47,21.48,19900.0,16.2158,16.2233,16.1857,16.1932,19900.0
2011-10-21 13:10:00,21.47,21.48,21.42,21.44,51400.0,16.1857,16.1932,16.148,16.163,51400.0
2011-10-21 13:20:00,21.43,21.45,21.41,21.43,14800.0,16.1555,16.1706,16.1404,16.1555,14800.0
2011-10-21 13:30:00,21.43,21.49,21.42,21.46,18800.0,16.1555,16.2007,16.148,16.1781,18800.0
2011-10-21 13:40:00,21.47,21.48,21.44,21.46,52900.0,16.1857,16.1932,16.163,16.1781,52900.0
2011-10-21 13:50:00,21.46,21.46,21.37,21.37,48500.0,16.1781,16.1781,16.1103,16.1103,48500.0
2011-10-21 14:00:00,21.37,21.47,21.37,21.45,41100.0,16.1103,16.1857,16.1103,16.1706,41100.0
2011-10-21 14:10:00,21.45,21.46,21.42,21.46,20400.0,16.1706,16.1781,16.148,16.1781,20400.0
2011-10-21 14:20:00,21.46,21.48,21.45,21.45,12600.0,16.1781,16.1932,16.1706,16.1706,12600.0
2011-10-21 14:30:00,21.45,21.45,21.39,21.41,19500.0,16.1706,16.1706,16.1253,16.1404,19500.0
2011-10-21 14:40:00,21.42,21.48,21.42,21.46,18500.0,16.148,16.1932,16.148,16.1781,18500.0
2011-10-21 14:50:00,21.45,21.49,21.44,21.49,23800.0,16.1706,16.2007,16.163,16.2007,23800.0
2011-10-21 15:00:00,21.49,21.52,21.47,21.48,46000.0,16.2007,16.2233,16.1857,16.1932,46000.0
2011-10-21 15:10:00,21.49,21.5,21.45,21.45,30100.0,16.2007,16.2083,16.1706,16.1706,30100.0
2011-10-21 15:20:00,21.45,21.5,21.44,21.45,35200.0,16.1706,16.2083,16.163,16.1706,35200.0
2011-10-21 15:30:00,21.45,21.48,21.39,21.4,65900.0,16.1706,16.1932,16.1253,16.1329,65900.0
2011-10-21 15:40:00,21.4,21.41,21.36,21.38,97400.0,16.1329,16.1404,16.1027,16.1178,97400.0
2011-10-21 15:50:00,21.39,21.43,21.36,21.42,466100.0,16.1253,16.1555,16.1027,16.148,466100.0
2011-10-24 09:30:00,21.37,21.44,21.3,21.43,33000.0,16.1103,16.163,16.0575,16.1555,33000.0
2011-10-24 09:40:00,21.42,21.43,21.33,21.42,37400.0,16.148,16.1555,16.0801,16.148,37400.0
2011-10-24 09:50:00,21.41,21.58,21.38,21.38,166900.0,16.1404,16.2686,16.1178,16.1178,166900.0
2011-10-24 10:00:00,21.37,21.37,21.3,21.3,36500.0,16.1103,16.1103,16.0575,16.0575,36500.0
2011-10-24 10:10:00,21.3,21.34,21.3,21.34,39400.0,16.0575,16.0877,16.0575,16.0877,39400.0
2011-10-24 10:20:00,21.34,21.37,21.29,21.32,35100.0,16.0877,16.1103,16.05,16.0726,35100.0
2011-10-24 10:30:00,21.33,21.34,21.26,21.28,32200.0,16.0801,16.0877,16.0273,16.0424,32200.0
2011-10-24 10:40:00,21.27,21.28,21.23,21.24,40400.0,16.0349,16.0424,16.0047,16.0123,40400.0
2011-10-24 10:50:00,21.24,21.25,21.21,21.23,27400.0,16.0123,16.0198,15.9896,16.0047,27400.0
2011-10-24 11:00:00,21.23,21.35,21.23,21.32,30900.0,16.0047,16.0952,16.0047,16.0726,30900.0
2011-10-24 11:10:00,21.32,21.4,21.3,21.38,26500.0,16.0726,16.1329,16.0575,16.1178,26500.0
2011-10-24 11:20:00,21.37,21.51,21.37,21.5,64400.0,16.1103,16.2158,16.1103,16.2083,64400.0
2011-10-24 11:30:00,21.5,21.51,21.43,21.45,60700.0,16.2083,16.2158,16.1555,16.1706,60700.0
2011-10-24 11:40:00,21.45,21.47,21.42,21.42,25900.0,16.1706,16.1857,16.148,16.148,25900.0
2011-10-24 11:50:00,21.42,21.48,21.4,21.48,52500.0,16.148,16.1932,16.1329,16.1932,52500.0
2011-10-24 12:00:00,21.48,21.49,21.44,21.44,25200.0,16.1932,16.2007,16.163,16.163,25200.0
2011-10-24 12:10:00,21.45,21.52,21.44,21.5,45800.0,16.1706,16.2233,16.163,16.2083,45800.0
2011-10-24 12:20:00,21.5,21.55,21.5,21.51,47400.0,16.2083,16.246,16.2083,16.2158,47400.0
2011-10-24 12:30:00,21.51,21.52,21.42,21.42,39000.0,16.2158,16.2233,16.148,16.148,39000.0
2011-10-24 12:40:00,21.43,21.48,21.42,21.43,61300.0,16.1555,16.1932,16.148,16.1555,61300.0
2011-10-24 12:50:00,21.43,21.49,21.43,21.49,28800.0,16.1555,16.2007,16.1555,16.2007,28800.0
2011-10-24 13:00:00,21.49,21.56,21.48,21.56,75800.0,16.2007,16.2535,16.1932,16.2535,75800.0
2011-10-24 13:10:00,21.55,21.58,21.55,21.55,18800.0,16.246,16.2686,16.246,16.246,18800.0
2011-10-24 13:20:00,21.55,21.56,21.54,21.55,15300.0,16.246,16.2535,16.2384,16.246,15300.0
2011-10-24 13:30:00,21.55,21.61,21.55,21.59,54500.0,16.246,16.2912,16.246,16.2761,54500.0
2011-10-24 13:40:00,21.6,21.67,21.59,21.65,140500.0,16.2837,16.3364,16.2761,16.3214,140500.0
2011-10-24 13:50:00,21.65,21.65,21.6,21.6,36200.0,16.3214,16.3214,16.2837,16.2837,36200.0
2011-10-24 14:00:00,21.61,21.63,21.6,21.61,58600.0,16.2912,16.3063,16.2837,16.2912,58600.0
2011-10-24 14:10:00,21.6,21.61,21.53,21.55,89600.0,16.2837,16.2912,16.2309,16.246,89600.0
2011-10-24 14:20:00,21.55,21.58,21.55,21.57,34900.0,16.246,16.2686,16.246,16.261,34900.0
2011-10-24 14:30:00,21.57,21.58,21.54,21.57,56400.0,16.261,16.2686,16.2384,16.261,56400.0
2011-10-24 14:40:00,21.57,21.57,21.55,21.55,15800.0,16.261,16.261,16.246,16.246,15800.0
2011-10-24 14:50:00,21.54,21.57,21.54,21.55,33700.0,16.2384,16.261,16.2384,16.246,33700.0
2011-10-24 15:00:00,21.55,21.59,21.53,21.54,41000.0,16.246,16.2761,16.2309,16.2384,41000.0
2011-10-24 15:10:00,21.55,21.55,21.49,21.52,81800.0,16.246,16.246,16.2007,16.2233,81800.0
2011-10-24 15:20:00,21.52,21.52,21.43,21.46,56000.0,16.2233,16.2233,16.1555,16.1781,56000.0
2011-10-24 15:30:00,21.46,21.5,21.44,21.47,83700.0,16.1781,16.2083,16.163,16.1857,83700.0
2011-10-24 15:40:00,21.47,21.51,21.43,21.45,99600.0,16.1857,16.2158,16.1555,16.1706,99600.0
2011-10-24 15:50:00,21.44,21.5,21.4,21.48,183000.0,16.163,16.2083,16.1329,16.1932,183000.0
2011-10-25 09:30:00,21.29,21.4,21.06,21.13,64500.0,16.05,16.1329,15.8766,15.9293,64500.0
2011-10-25 09:40:00,21.12,21.2,21.07,21.16,63000.0,15.9218,15.9821,15.8841,15.952,63000.0
2011-10-25 09:50:00,21.16,21.2,21.05,21.05,57000.0,15.952,15.9821,15.869,15.869,57000.0
2011-10-25 10:00:00,21.05,21.11,20.97,21.08,75300.0,15.869,15.9143,15.8087,15.8916,75300.0
2011-10-25 10:10:00,21.08,21.11,21.02,21.1,22400.0,15.8916,15.9143,15.8464,15.9067,22400.0
2011-10-25 10:20:00,21.12,21.17,21.1,21.11,33800.0,15.9218,15.9595,15.9067,15.9143,33800.0
2011-10-25 10:30:00,21.11,21.19,21.09,21.16,37900.0,15.9143,15.9746,15.8992,15.952,37900.0
2011-10-25 10:40:00,21.16,21.16,21.05,21.06,16600.0,15.952,15.952,15.869,15.8766,16600.0
2011-10-25 10:50:00,21.07,21.08,21.0,21.04,32200.0,15.8841,15.8916,15.8313,15.8615,32200.0
2011-10-25 11:00:00,21.05,21.09,21.03,21.04,35600.0,15.869,15.8992,15.854,15.8615,35600.0
2011-10-25 11:10:00,21.04,21.11,21.03,21.04,20700.0,15.8615,15.9143,15.854,15.8615,20700.0
2011-10-25 11:20:00,21.04,21.09,21.04,21.07,21700.0,15.8615,15.8992,15.8615,15.8841,21700.0
2011-10-25 11:30:00,21.07,21.12,21.05,21.07,17500.0,15.8841,15.9218,15.869,15.8841,17500.0
2011-10-25 11:40:00,21.07,21.09,21.03,21.03,24100.0,15.8841,15.8992,15.854,15.854,24100.0
2011-10-25 11:50:00,21.03,21.12,21.02,21.09,14600.0,15.854,15.9218,15.8464,15.8992,14600.0
2011-10-25 12:00:00,21.09,21.14,21.06,21.11,50600.0,15.8992,15.9369,15.8766,15.9143,50600.0
2011-10-25 12:10:00,21.1,21.11,21.09,21.11,26200.0,15.9067,15.9143,15.8992,15.9143,26200.0
2011-10-25 12:20:00,21.11,21.15,21.08,21.14,21100.0,15.9143,15.9444,15.8916,15.9369,21100.0
2011-10-25 12:30:00,21.15,21.15,21.09,21.12,57500.0,15.9444,15.9444,15.8992,15.9218,57500.0
2011-10-25 12:40:00,21.13,21.13,21.1,21.13,22500.0,15.9293,15.9293,15.9067,15.9293,22500.0
2011-10-25 12:50:00,21.13,21.15,21.1,21.14,45700.0,15.9293,15.9444,15.9067,15.9369,45700.0
2011-10-25 13:00:00,21.13,21.16,21.11,21.13,28600.0,15.9293,15.952,15.9143,15.9293,28600.0
2011-10-25 13:10:00,21.13,21.15,21.11,21.13,27100.0,15.9293,15.9444,15.9143,15.9293,27100.0
2011-10-25 13:20:00,21.13,21.14,21.11,21.11,56400.0,15.9293,15.9369,15.9143,15.9143,56400.0
2011-10-25 13:30:00,21.11,21.14,21.1,21.1,44200.0,15.9143,15.9369,15.9067,15.9067,44200.0
2011-10-25 13:40:00,21.1,21.11,21.08,21.09,22700.0,15.9067,15.9143,15.8916,15.8992,22700.0
2011-10-25 13:50:00,21.1,21.15,21.09,21.11,37900.0,15.9067,15.9444,15.8992,15.9143,37900.0
2011-10-25 14:00:00,21.11,21.11,21.03,21.07,17600.0,15.9143,15.9143,15.854,15.8841,17600.0
2011-10-25 14:10:00,21.07,21.08,21.02,21.07,20900.0,15.8841,15.8916,15.8464,15.8841,20900.0
2011-10-25 14:20:00,21.07,21.09,21.04,21.04,28700.0,15.8841,15.8992,15.8615,15.8615,28700.0
2011-10-25 14:30:00,21.04,21.04,21.0,21.0,34500.0,15.8615,15.8615,15.8313,15.8313,34500.0
2011-10-25 14:40:00,21.0,21.07,20.99,21.05,20300.0,15.8313,15.8841,15.8238,15.869,20300.0
2011-10-25 14:50:00,21.05,21.07,21.03,21.07,15500.0,15.869,15.8841,15.854,15.8841,15500.0
2011-10-25 15:00:00,21.09,21.12,21.08,21.1,34000.0,15.8992,15.9218,15.8916,15.9067,34000.0
2011-10-25 15:10:00,21.1,21.11,21.06,21.06,46700.0,15.9067,15.9143,15.8766,15.8766,46700.0
2011-10-25 15:20:00,21.06,21.07,21.0,21.05,36100.0,15.8766,15.8841,15.8313,15.869,36100.0
2011-10-25 15:30:00,21.04,21.08,20.99,21.0,36800.0,15.8615,15.8916,15.8238,15.8313,36800.0
2011-10-25 15:40:00,21.0,21.02,20.92,20.92,146900.0,15.8313,15.8464,15.771,15.771,146900.0
2011-10-25 15:50:00,20.92,20.94,20.88,20.94,157500.0,15.771,15.7861,15.7409,15.7861,157500.0
2011-10-26 09:30:00,21.2,21.27,21.02,21.04,30100.0,15.9821,16.0349,15.8464,15.8615,30100.0
2011-10-26 09:40:00,21.04,21.07,20.94,20.99,46500.0,15.8615,15.8841,15.7861,15.8238,46500.0
2011-10-26 09:50:00,20.97,21.01,20.85,20.87,76400.0,15.8087,15.8389,15.7183,15.7333,76400.0
2011-10-26 10:00:00,20.88,20.89,20.83,20.85,90700.0,15.7409,15.7484,15.7032,15.7183,90700.0
2011-10-26 10:10:00,20.86,20.86,20.76,20.81,33900.0,15.7258,15.7258,15.6504,15.6881,33900.0
2011-10-26 10:20:00,20.8,20.83,20.77,20.8,40800.0,15.6806,15.7032,15.6579,15.6806,40800.0
2011-10-26 10:30:00,20.79,20.81,20.75,20.77,37700.0,15.673,15.6881,15.6429,15.6579,37700.0
2011-10-26 10:40:00,20.77,20.77,20.61,20.61,42000.0,15.6579,15.6579,15.5373,15.5373,42000.0
2011-10-26 10:50:00,20.61,20.73,20.59,20.73,40300.0,15.5373,15.6278,15.5222,15.6278,40300.0
2011-10-26 11:00:00,20.72,20.77,20.71,20.74,43500.0,15.6203,15.6579,15.6127,15.6353,43500.0
2011-10-26 11:10:00,20.74,20.75,20.7,20.7,26700.0,15.6353,15.6429,15.6052,15.6052,26700.0
2011-10-26 11:20:00,20.7,20.76,20.66,20.75,27800.0,15.6052,15.6504,15.575,15.6429,27800.0
2011-10-26 11:30:00,20.73,20.76,20.71,20.74,34300.0,15.6278,15.6504,15.6127,15.6353,34300.0
2011-10-26 11:40:00,20.74,20.78,20.74,20.77,47800.0,15.6353,15.6655,15.6353,15.6579,47800.0
2011-10-26 11:50:00,20.77,20.83,20.77,20.8,26700.0,15.6579,15.7032,15.6579,15.6806,26700.0
2011-10-26 12:00:00,20.8,20.81,20.77,20.78,20400.0,15.6806,15.6881,15.6579,15.6655,20400.0
2011-10-26 12:10:00,20.78,20.78,20.73,20.77,18200.0,15.6655,15.6655,15.6278,15.6579,18200.0
2011-10-26 12:20:00,20.77,20.77,20.7,20.75,29700.0,15.6579,15.6579,15.6052,15.6429,29700.0
2011-10-26 12:30:00,20.74,20.82,20.74,20.82,24200.0,15.6353,15.6956,15.6353,15.6956,24200.0
2011-10-26 12:40:00,20.81,20.83,20.78,20.79,20400.0,15.6881,15.7032,15.6655,15.673,20400.0
2011-10-26 12:50:00,20.78,20.79,20.76,20.77,20500.0,15.6655,15.673,15.6504,15.6579,20500.0
2011-10-26 13:00:00,20.77,20.77,20.74,20.74,26600.0,15.6579,15.6579,15.6353,15.6353,26600.0
2011-10-26 13:10:00,20.74,20.74,20.71,20.73,18200.0,15.6353,15.6353,15.6127,15.6278,18200.0
2011-10-26 13:20:00,20.74,20.77,20.73,20.77,21500.0,15.6353,15.6579,15.6278,15.6579,21500.0
2011-10-26 13:30:00,20.77,20.85,20.77,20.85,132700.0,15.6579,15.7183,15.6579,15.7183,132700.0
2011-10-26 13:40:00,20.85,20.88,20.79,20.85,100100.0,15.7183,15.7409,15.673,15.7183,100100.0
2011-10-26 13:50:00,20.85,20.89,20.79,20.83,108500.0,15.7183,15.7484,15.673,15.7032,108500.0
2011-10-26 14:00:00,20.83,20.9,20.82,20.9,25600.0,15.7032,15.7559,15.6956,15.7559,25600.0
2011-10-26 14:10:00,20.9,20.9,20.83,20.84,40900.0,15.7559,15.7559,15.7032,15.7107,40900.0
2011-10-26 14:20:00,20.83,20.84,20.8,20.83,41200.0,15.7032,15.7107,15.6806,15.7032,41200.0
2011-10-26 14:30:00,20.82,20.89,20.81,20.86,55500.0,15.6956,15.7484,15.6881,15.7258,55500.0
2011-10-26 14:40:00,20.86,20.86,20.77,20.78,174400.0,15.7258,15.7258,15.6579,15.6655,174400.0
2011-10-26 14:50:00,20.78,20.78,20.72,20.74,43600.0,15.6655,15.6655,15.6203,15.6353,43600.0
2011-10-26 15:00:00,20.74,20.82,20.73,20.82,101800.0,15.6353,15.6956,15.6278,15.6956,101800.0
2011-10-26 15:10:00,20.82,20.89,20.8,20.87,47200.0,15.6956,15.7484,15.6806,15.7333,47200.0
2011-10-26 15:20:00,20.87,20.9,20.82,20.9,62500.0,15.7333,15.7559,15.6956,15.7559,62500.0
2011-10-26 15:30:00,20.89,20.98,20.87,20.9,131500.0,15.7484,15.8163,15.7333,15.7559,131500.0
2011-10-26 15:40:00,20.91,20.93,20.82,20.82,88800.0,15.7635,15.7786,15.6956,15.6956,88800.0
2011-10-26 15:50:00,20.82,20.84,20.78,20.79,175700.0,15.6956,15.7107,15.6655,15.673,175700.0
2011-10-27 09:30:00,21.3,21.47,21.26,21.38,71900.0,16.0575,16.1857,16.0273,16.1178,71900.0
2011-10-27 09:40:00,21.39,21.46,21.38,21.44,61400.0,16.1253,16.1781,16.1178,16.163,61400.0
2011-10-27 09:50:00,21.44,21.49,21.39,21.45,46100.0,16.163,16.2007,16.1253,16.1706,46100.0
2011-10-27 10:00:00,21.44,21.52,21.43,21.48,41500.0,16.163,16.2233,16.1555,16.1932,41500.0
2011-10-27 10:10:00,21.48,21.55,21.48,21.54,30300.0,16.1932,16.246,16.1932,16.2384,30300.0
2011-10-27 10:20:00,21.55,21.56,21.51,21.55,95300.0,16.246,16.2535,16.2158,16.246,95300.0
2011-10-27 10:30:00,21.55,21.64,21.55,21.62,46300.0,16.246,16.3138,16.246,16.2987,46300.0
2011-10-27 10:40:00,21.62,21.82,21.62,21.77,60300.0,16.2987,16.4495,16.2987,16.4118,60300.0
2011-10-27 10:50:00,21.77,21.88,21.77,21.88,62900.0,16.4118,16.4947,16.4118,16.4947,62900.0
2011-10-27 11:00:00,21.88,21.9,21.86,21.86,65500.0,16.4947,16.5098,16.4797,16.4797,65500.0
2011-10-27 11:10:00,21.85,21.93,21.85,21.93,47700.0,16.4721,16.5324,16.4721,16.5324,47700.0
2011-10-27 11:20:00,21.93,21.93,21.78,21.78,165700.0,16.5324,16.5324,16.4194,16.4194,165700.0
2011-10-27 11:30:00,21.78,21.83,21.78,21.83,65700.0,16.4194,16.457,16.4194,16.457,65700.0
2011-10-27 11:40:00,21.82,21.83,21.71,21.75,39100.0,16.4495,16.457,16.3666,16.3967,39100.0
2011-10-27 11:50:00,21.75,21.89,21.75,21.88,41400.0,16.3967,16.5023,16.3967,16.4947,41400.0
2011-10-27 12:00:00,21.88,22.01,21.88,21.95,40100.0,16.4947,16.5927,16.4947,16.5475,40100.0
2011-10-27 12:10:00,21.95,22.0,21.95,22.0,15700.0,16.5475,16.5852,16.5475,16.5852,15700.0
2011-10-27 12:20:00,22.0,22.0,21.91,21.97,53100.0,16.5852,16.5852,16.5174,16.5626,53100.0
2011-10-27 12:30:00,21.97,22.02,21.9,21.91,62400.0,16.5626,16.6003,16.5098,16.5174,62400.0
2011-10-27 12:40:00,21.9,21.95,21.9,21.95,26500.0,16.5098,16.5475,16.5098,16.5475,26500.0
2011-10-27 12:50:00,21.95,21.96,21.89,21.91,37400.0,16.5475,16.5551,16.5023,16.5174,37400.0
2011-10-27 13:00:00,21.92,21.99,21.91,21.99,25600.0,16.5249,16.5777,16.5174,16.5777,25600.0
2011-10-27 13:10:00,21.99,22.07,21.97,22.05,65800.0,16.5777,16.638,16.5626,16.6229,65800.0
2011-10-27 13:20:00,22.06,22.13,22.06,22.13,33600.0,16.6304,16.6832,16.6304,16.6832,33600.0
2011-10-27 13:30:00,22.12,22.16,22.08,22.08,143600.0,16.6757,16.7058,16.6455,16.6455,143600.0
2011-10-27 13:40:00,22.09,22.09,22.02,22.03,146500.0,16.6531,16.6531,16.6003,16.6078,146500.0
2011-10-27 13:50:00,22.04,22.13,22.03,22.06,204800.0,16.6154,16.6832,16.6078,16.6304,204800.0
2011-10-27 14:00:00,22.07,22.11,21.99,22.0,85200.0,16.638,16.6681,16.5777,16.5852,85200.0
2011-10-27 14:10:00,21.99,22.04,21.98,21.99,151600.0,16.5777,16.6154,16.5701,16.5777,151600.0
2011-10-27 14:20:00,22.0,22.03,21.94,22.03,73300.0,16.5852,16.6078,16.54,16.6078,73300.0
2011-10-27 14:30:00,22.03,22.03,21.95,22.01,87500.0,16.6078,16.6078,16.5475,16.5927,87500.0
2011-10-27 14:40:00,22.01,22.02,21.92,21.95,108000.0,16.5927,16.6003,16.5249,16.5475,108000.0
2011-10-27 14:50:00,21.95,21.96,21.83,21.84,113100.0,16.5475,16.5551,16.457,16.4646,113100.0
2011-10-27 15:00:00,21.84,21.92,21.81,21.9,86100.0,16.4646,16.5249,16.442,16.5098,86100.0
2011-10-27 15:10:00,21.89,22.02,21.88,22.02,118400.0,16.5023,16.6003,16.4947,16.6003,118400.0
2011-10-27 15:20:00,22.02,22.1,22.0,22.0,89600.0,16.6003,16.6606,16.5852,16.5852,89600.0
2011-10-27 15:30:00,22.0,22.04,21.99,22.02,210800.0,16.5852,16.6154,16.5777,16.6003,210800.0
2011-10-27 15:40:00,22.02,22.04,21.88,21.91,251000.0,16.6003,16.6154,16.4947,16.5174,251000.0
2011-10-27 15:50:00,21.91,21.95,21.82,21.94,270600.0,16.5174,16.5475,16.4495,16.54,270600.0
2011-10-28 09:30:00,21.89,21.92,21.72,21.83,34600.0,16.5023,16.5249,16.3741,16.457,34600.0
2011-10-28 09:40:00,21.86,21.89,21.66,21.67,60000.0,16.4797,16.5023,16.3289,16.3364,60000.0
2011-10-28 09:50:00,21.67,21.71,21.6,21.7,49300.0,16.3364,16.3666,16.2837,16.359,49300.0
2011-10-28 10:00:00,21.69,21.7,21.6,21.61,106300.0,16.3515,16.359,16.2837,16.2912,106300.0
2011-10-28 10:10:00,21.63,21.69,21.58,21.6,64300.0,16.3063,16.3515,16.2686,16.2837,64300.0
2011-10-28 10:20:00,21.59,21.76,21.59,21.72,74200.0,16.2761,16.4043,16.2761,16.3741,74200.0
2011-10-28 10:30:00,21.72,21.76,21.71,21.75,75900.0,16.3741,16.4043,16.3666,16.3967,75900.0
2011-10-28 10:40:00,21.75,21.77,21.67,21.68,113000.0,16.3967,16.4118,16.3364,16.344,113000.0
2011-10-28 10:50:00,21.69,21.71,21.66,21.69,54600.0,16.3515,16.3666,16.3289,16.3515,54600.0
2011-10-28 11:00:00,21.7,21.75,21.67,21.75,47300.0,16.359,16.3967,16.3364,16.3967,47300.0
2011-10-28 11:10:00,21.75,21.75,21.71,21.74,30700.0,16.3967,16.3967,16.3666,16.3892,30700.0
2011-10-28 11:20:00,21.74,21.75,21.68,21.69,50800.0,16.3892,16.3967,16.344,16.3515,50800.0
2011-10-28 11:30:00,21.7,21.7,21.62,21.62,42100.0,16.359,16.359,16.2987,16.2987,42100.0
2011-10-28 11:40:00,21.62,21.67,21.62,21.66,35500.0,16.2987,16.3364,16.2987,16.3289,35500.0
2011-10-28 11:50:00,21.66,21.68,21.63,21.63,35300.0,16.3289,16.344,16.3063,16.3063,35300.0
2011-10-28 12:00:00,21.63,21.69,21.61,21.68,59900.0,16.3063,16.3515,16.2912,16.344,59900.0
2011-10-28 12:10:00,21.69,21.71,21.66,21.66,28000.0,16.3515,16.3666,16.3289,16.3289,28000.0
2011-10-28 12:20:00,21.65,21.66,21.6,21.6,37000.0,16.3214,16.3289,16.2837,16.2837,37000.0
2011-10-28 12:30:00,21.6,21.68,21.6,21.68,20900.0,16.2837,16.344,16.2837,16.344,20900.0
2011-10-28 12:40:00,21.68,21.71,21.65,21.7,37300.0,16.344,16.3666,16.3214,16.359,37300.0
2011-10-28 12:50:00,21.71,21.72,21.67,21.7,48100.0,16.3666,16.3741,16.3364,16.359,48100.0
2011-10-28 13:00:00,21.7,21.75,21.66,21.66,39400.0,16.359,16.3967,16.3289,16.3289,39400.0
2011-10-28 13:10:00,21.66,21.68,21.65,21.66,35500.0,16.3289,16.344,16.3214,16.3289,35500.0
2011-10-28 13:20:00,21.67,21.71,21.65,21.69,38300.0,16.3364,16.3666,16.3214,16.3515,38300.0
2011-10-28 13:30:00,21.7,21.72,21.68,21.71,37500.0,16.359,16.3741,16.344,16.3666,37500.0
2011-10-28 13:40:00,21.7,21.7,21.65,21.66,37900.0,16.359,16.359,16.3214,16.3289,37900.0
2011-10-28 13:50:00,21.67,21.76,21.66,21.75,86600.0,16.3364,16.4043,16.3289,16.3967,86600.0
2011-10-28 14:00:00,21.74,21.75,21.68,21.71,39200.0,16.3892,16.3967,16.344,16.3666,39200.0
2011-10-28 14:10:00,21.7,21.71,21.62,21.62,37700.0,16.359,16.3666,16.2987,16.2987,37700.0
2011-10-28 14:20:00,21.62,21.63,21.6,21.62,39900.0,16.2987,16.3063,16.2837,16.2987,39900.0
2011-10-28 14:30:00,21.61,21.63,21.59,21.59,46900.0,16.2912,16.3063,16.2761,16.2761,46900.0
2011-10-28 14:40:00,21.6,21.64,21.6,21.64,43500.0,16.2837,16.3138,16.2837,16.3138,43500.0
2011-10-28 14:50:00,21.64,21.65,21.6,21.61,67400.0,16.3138,16.3214,16.2837,16.2912,67400.0
2011-10-28 15:00:00,21.6,21.65,21.6,21.64,98900.0,16.2837,16.3214,16.2837,16.3138,98900.0
2011-10-28 15:10:00,21.64,21.64,21.57,21.58,120900.0,16.3138,16.3138,16.261,16.2686,120900.0
2011-10-28 15:20:00,21.57,21.65,21.57,21.64,76600.0,16.261,16.3214,16.261,16.3138,76600.0
2011-10-28 15:30:00,21.65,21.66,21.6,21.66,99500.0,16.3214,16.3289,16.2837,16.3289,99500.0
2011-10-28 15:40:00,21.66,21.73,21.66,21.72,100000.0,16.3289,16.3817,16.3289,16.3741,100000.0
2011-10-28 15:50:00,21.72,21.76,21.69,21.71,209400.0,16.3741,16.4043,16.3515,16.3666,209400.0
2011-10-31 09:30:00,21.43,21.53,21.37,21.37,52700.0,16.1555,16.2309,16.1103,16.1103,52700.0
2011-10-31 09:40:00,21.37,21.43,21.3,21.31,46700.0,16.1103,16.1555,16.0575,16.065,46700.0
2011-10-31 09:50:00,21.31,21.35,21.25,21.26,56300.0,16.065,16.0952,16.0198,16.0273,56300.0
2011-10-31 10:00:00,21.26,21.3,21.22,21.27,24300.0,16.0273,16.0575,15.9972,16.0349,24300.0
2011-10-31 10:10:00,21.26,21.3,21.18,21.2,54000.0,16.0273,16.0575,15.967,15.9821,54000.0
2011-10-31 10:20:00,21.2,21.23,21.19,21.22,42700.0,15.9821,16.0047,15.9746,15.9972,42700.0
2011-10-31 10:30:00,21.21,21.31,21.21,21.31,40500.0,15.9896,16.065,15.9896,16.065,40500.0
2011-10-31 10:40:00,21.32,21.37,21.31,21.32,50900.0,16.0726,16.1103,16.065,16.0726,50900.0
2011-10-31 10:50:00,21.33,21.43,21.33,21.4,14900.0,16.0801,16.1555,16.0801,16.1329,14900.0
2011-10-31 11:00:00,21.4,21.43,21.35,21.39,26000.0,16.1329,16.1555,16.0952,16.1253,26000.0
2011-10-31 11:10:00,21.39,21.39,21.3,21.3,25400.0,16.1253,16.1253,16.0575,16.0575,25400.0
2011-10-31 11:20:00,21.29,21.31,21.26,21.29,17800.0,16.05,16.065,16.0273,16.05,17800.0
2011-10-31 11:30:00,21.28,21.35,21.28,21.34,50100.0,16.0424,16.0952,16.0424,16.0877,50100.0
2011-10-31 11:40:00,21.34,21.37,21.34,21.37,16600.0,16.0877,16.1103,16.0877,16.1103,16600.0
2011-10-31 11:50:00,21.37,21.44,21.37,21.43,45400.0,16.1103,16.163,16.1103,16.1555,45400.0
2011-10-31 12:00:00,21.43,21.5,21.43,21.48,23500.0,16.1555,16.2083,16.1555,16.1932,23500.0
2011-10-31 12:10:00,21.47,21.5,21.47,21.47,11200.0,16.1857,16.2083,16.1857,16.1857,11200.0
2011-10-31 12:20:00,21.47,21.51,21.46,21.48,29600.0,16.1857,16.2158,16.1781,16.1932,29600.0
2011-10-31 12:30:00,21.48,21.51,21.47,21.5,47000.0,16.1932,16.2158,16.1857,16.2083,47000.0
2011-10-31 12:40:00,21.51,21.53,21.5,21.53,16100.0,16.2158,16.2309,16.2083,16.2309,16100.0
2011-10-31 12:50:00,21.52,21.53,21.49,21.5,84500.0,16.2233,16.2309,16.2007,16.2083,84500.0
2011-10-31 13:00:00,21.5,21.53,21.49,21.52,81400.0,16.2083,16.2309,16.2007,16.2233,81400.0
2011-10-31 13:10:00,21.52,21.57,21.52,21.57,7800.0,16.2233,16.261,16.2233,16.261,7800.0
2011-10-31 13:20:00,21.56,21.58,21.53,21.54,46800.0,16.2535,16.2686,16.2309,16.2384,46800.0
2011-10-31 13:30:00,21.55,21.59,21.54,21.59,11600.0,16.246,16.2761,16.2384,16.2761,11600.0
2011-10-31 13:40:00,21.59,21.64,21.59,21.63,15000.0,16.2761,16.3138,16.2761,16.3063,15000.0
2011-10-31 13:50:00,21.64,21.66,21.6,21.62,18200.0,16.3138,16.3289,16.2837,16.2987,18200.0
2011-10-31 14:00:00,21.62,21.62,21.57,21.58,24500.0,16.2987,16.2987,16.261,16.2686,24500.0
2011-10-31 14:10:00,21.58,21.58,21.53,21.53,30400.0,16.2686,16.2686,16.2309,16.2309,30400.0
2011-10-31 14:20:00,21.53,21.55,21.51,21.51,33200.0,16.2309,16.246,16.2158,16.2158,33200.0
2011-10-31 14:30:00,21.52,21.53,21.5,21.51,32100.0,16.2233,16.2309,16.2083,16.2158,32100.0
2011-10-31 14:40:00,21.51,21.53,21.5,21.51,16300.0,16.2158,16.2309,16.2083,16.2158,16300.0
2011-10-31 14:50:00,21.52,21.59,21.52,21.56,24500.0,16.2233,16.2761,16.2233,16.2535,24500.0
2011-10-31 15:00:00,21.56,21.56,21.51,21.52,25200.0,16.2535,16.2535,16.2158,16.2233,25200.0
2011-10-31 15:10:00,21.52,21.55,21.5,21.5,54400.0,16.2233,16.246,16.2083,16.2083,54400.0
2011-10-31 15:20:00,21.5,21.54,21.49,21.5,40300.0,16.2083,16.2384,16.2007,16.2083,40300.0
2011-10-31 15:30:00,21.49,21.56,21.49,21.55,43100.0,16.2007,16.2535,16.2007,16.246,43100.0
2011-10-31 15:40:00,21.56,21.56,21.46,21.5,237900.0,16.2535,16.2535,16.1781,16.2083,237900.0
2011-10-31 15:50:00,21.5,21.52,21.41,21.41,205000.0,16.2083,16.2233,16.1404,16.1404,205000.0
2011-11-01 09:30:00,20.76,20.88,20.62,20.79,46100.0,15.6504,15.7409,15.5449,15.673,46100.0
2011-11-01 09:40:00,20.79,20.9,20.79,20.8,53000.0,15.673,15.7559,15.673,15.6806,53000.0
2011-11-01 09:50:00,20.8,20.84,20.77,20.79,72100.0,15.6806,15.7107,15.6579,15.673,72100.0
2011-11-01 10:00:00,20.79,20.8,20.67,20.77,90000.0,15.673,15.6806,15.5826,15.6579,90000.0
2011-11-01 10:10:00,20.78,20.87,20.77,20.82,36000.0,15.6655,15.7333,15.6579,15.6956,36000.0
2011-11-01 10:20:00,20.81,20.99,20.75,20.95,79500.0,15.6881,15.8238,15.6429,15.7936,79500.0
2011-11-01 10:30:00,20.95,21.02,20.93,20.94,28700.0,15.7936,15.8464,15.7786,15.7861,28700.0
2011-11-01 10:40:00,20.94,20.95,20.92,20.93,33900.0,15.7861,15.7936,15.771,15.7786,33900.0
2011-11-01 10:50:00,20.92,20.96,20.88,20.9,47400.0,15.771,15.8012,15.7409,15.7559,47400.0
2011-11-01 11:00:00,20.89,20.92,20.87,20.9,44100.0,15.7484,15.771,15.7333,15.7559,44100.0
2011-11-01 11:10:00,20.9,20.96,20.89,20.96,23100.0,15.7559,15.8012,15.7484,15.8012,23100.0
2011-11-01 11:20:00,20.96,20.98,20.87,20.87,26500.0,15.8012,15.8163,15.7333,15.7333,26500.0
2011-11-01 11:30:00,20.87,20.87,20.76,20.77,43900.0,15.7333,15.7333,15.6504,15.6579,43900.0
2011-11-01 11:40:00,20.77,20.78,20.68,20.72,47600.0,15.6579,15.6655,15.5901,15.6203,47600.0
2011-11-01 11:50:00,20.73,20.73,20.67,20.68,34700.0,15.6278,15.6278,15.5826,15.5901,34700.0
2011-11-01 12:00:00,20.68,20.77,20.63,20.73,32300.0,15.5901,15.6579,15.5524,15.6278,32300.0
2011-11-01 12:10:00,20.73,20.79,20.68,20.68,19700.0,15.6278,15.673,15.5901,15.5901,19700.0
2011-11-01 12:20:00,20.66,20.73,20.65,20.69,17700.0,15.575,15.6278,15.5675,15.5976,17700.0
2011-11-01 12:30:00,20.69,20.75,20.65,20.75,18400.0,15.5976,15.6429,15.5675,15.6429,18400.0
2011-11-01 12:40:00,20.75,20.76,20.67,20.67,23100.0,15.6429,15.6504,15.5826,15.5826,23100.0
2011-11-01 12:50:00,20.67,20.67,20.6,20.62,19100.0,15.5826,15.5826,15.5298,15.5449,19100.0
2011-11-01 13:00:00,20.61,20.67,20.58,20.62,31200.0,15.5373,15.5826,15.5147,15.5449,31200.0
2011-11-01 13:10:00,20.62,20.63,20.6,20.63,27300.0,15.5449,15.5524,15.5298,15.5524,27300.0
2011-11-01 13:20:00,20.63,20.78,20.59,20.75,80700.0,15.5524,15.6655,15.5222,15.6429,80700.0
2011-11-01 13:30:00,20.76,20.85,20.7,20.79,72000.0,15.6504,15.7183,15.6052,15.673,72000.0
2011-11-01 13:40:00,20.79,20.89,20.79,20.89,36200.0,15.673,15.7484,15.673,15.7484,36200.0
2011-11-01 13:50:00,20.89,20.92,20.72,20.73,52200.0,15.7484,15.771,15.6203,15.6278,52200.0
2011-11-01 14:00:00,20.73,20.84,20.7,20.81,65100.0,15.6278,15.7107,15.6052,15.6881,65100.0
2011-11-01 14:10:00,20.81,20.84,20.73,20.75,64800.0,15.6881,15.7107,15.6278,15.6429,64800.0
2011-11-01 14:20:00,20.77,20.85,20.76,20.83,139500.0,15.6579,15.7183,15.6504,15.7032,139500.0
2011-11-01 14:30:00,20.82,20.86,20.72,20.76,70500.0,15.6956,15.7258,15.6203,15.6504,70500.0
2011-11-01 14:40:00,20.76,20.81,20.73,20.75,38300.0,15.6504,15.6881,15.6278,15.6429,38300.0
2011-11-01 14:50:00,20.75,20.8,20.66,20.69,34500.0,15.6429,15.6806,15.575,15.5976,34500.0
2011-11-01 15:00:00,20.69,20.72,20.56,20.58,54800.0,15.5976,15.6203,15.4996,15.5147,54800.0
2011-11-01 15:10:00,20.58,20.66,20.55,20.63,46900.0,15.5147,15.575,15.4921,15.5524,46900.0
2011-11-01 15:20:00,20.62,20.64,20.52,20.59,70900.0,15.5449,15.5599,15.4695,15.5222,70900.0
2011-11-01 15:30:00,20.59,20.74,20.59,20.73,101300.0,15.5222,15.6353,15.5222,15.6278,101300.0
2011-11-01 15:40:00,20.73,20.73,20.46,20.52,195900.0,15.6278,15.6278,15.4242,15.4695,195900.0
2011-11-01 15:50:00,20.52,20.53,20.42,20.51,407700.0,15.4695,15.477,15.3941,15.4619,407700.0
2011-11-02 09:30:00,20.77,21.05,20.77,20.9,58100.0,15.6579,15.869,15.6579,15.7559,58100.0
2011-11-02 09:40:00,20.88,21.07,20.87,21.05,59200.0,15.7409,15.8841,15.7333,15.869,59200.0
2011-11-02 09:50:00,21.06,21.09,20.98,21.08,104200.0,15.8766,15.8992,15.8163,15.8916,104200.0
2011-11-02 10:00:00,21.09,21.11,21.02,21.06,43300.0,15.8992,15.9143,15.8464,15.8766,43300.0
2011-11-02 10:10:00,21.05,21.06,20.97,21.0,34600.0,15.869,15.8766,15.8087,15.8313,34600.0
2011-11-02 10:20:00,21.0,21.02,20.93,20.95,43200.0,15.8313,15.8464,15.7786,15.7936,43200.0
2011-11-02 10:30:00,20.96,20.96,20.87,20.93,47000.0,15.8012,15.8012,15.7333,15.7786,47000.0
2011-11-02 10:40:00,20.93,21.02,20.91,21.01,36000.0,15.7786,15.8464,15.7635,15.8389,36000.0
2011-11-02 10:50:00,21.01,21.06,20.99,21.04,29100.0,15.8389,15.8766,15.8238,15.8615,29100.0
2011-11-02 11:00:00,21.04,21.08,21.0,21.05,49000.0,15.8615,15.8916,15.8313,15.869,49000.0
2011-11-02 11:10:00,21.05,21.1,21.03,21.08,50100.0,15.869,15.9067,15.854,15.8916,50100.0
2011-11-02 11:20:00,21.08,21.1,21.05,21.05,68200.0,15.8916,15.9067,15.869,15.869,68200.0
2011-11-02 11:30:00,21.06,21.08,21.01,21.07,22600.0,15.8766,15.8916,15.8389,15.8841,22600.0
2011-11-02 11:40:00,21.07,21.09,21.03,21.03,20000.0,15.8841,15.8992,15.854,15.854,20000.0
2011-11-02 11:50:00,21.03,21.05,21.01,21.04,20900.0,15.854,15.869,15.8389,15.8615,20900.0
2011-11-02 12:00:00,21.04,21.04,20.96,20.97,32000.0,15.8615,15.8615,15.8012,15.8087,32000.0
2011-11-02 12:10:00,20.97,20.99,20.84,20.87,54300.0,15.8087,15.8238,15.7107,15.7333,54300.0
2011-11-02 12:20:00,20.86,20.94,20.84,20.93,20700.0,15.7258,15.7861,15.7107,15.7786,20700.0
2011-11-02 12:30:00,20.95,20.96,20.89,20.93,52000.0,15.7936,15.8012,15.7484,15.7786,52000.0
2011-11-02 12:40:00,20.93,21.02,20.9,20.91,38800.0,15.7786,15.8464,15.7559,15.7635,38800.0
2011-11-02 12:50:00,20.9,20.93,20.87,20.87,27600.0,15.7559,15.7786,15.7333,15.7333,27600.0
2011-11-02 13:00:00,20.87,20.88,20.8,20.84,50700.0,15.7333,15.7409,15.6806,15.7107,50700.0
2011-11-02 13:10:00,20.83,20.84,20.78,20.81,19000.0,15.7032,15.7107,15.6655,15.6881,19000.0
2011-11-02 13:20:00,20.81,20.82,20.75,20.82,51300.0,15.6881,15.6956,15.6429,15.6956,51300.0
2011-11-02 13:30:00,20.82,20.85,20.8,20.82,34500.0,15.6956,15.7183,15.6806,15.6956,34500.0
2011-11-02 13:40:00,20.82,20.93,20.8,20.92,24500.0,15.6956,15.7786,15.6806,15.771,24500.0
2011-11-02 13:50:00,20.91,20.91,20.83,20.85,29400.0,15.7635,15.7635,15.7032,15.7183,29400.0
2011-11-02 14:00:00,20.85,20.93,20.8,20.9,49400.0,15.7183,15.7786,15.6806,15.7559,49400.0
2011-11-02 14:10:00,20.9,20.93,20.84,20.86,44400.0,15.7559,15.7786,15.7107,15.7258,44400.0
2011-11-02 14:20:00,20.87,20.94,20.83,20.89,44000.0,15.7333,15.7861,15.7032,15.7484,44000.0
2011-11-02 14:30:00,20.88,20.98,20.85,20.94,44600.0,15.7409,15.8163,15.7183,15.7861,44600.0
2011-11-02 14:40:00,20.93,20.95,20.88,20.93,50600.0,15.7786,15.7936,15.7409,15.7786,50600.0
2011-11-02 14:50:00,20.93,21.0,20.9,21.0,101900.0,15.7786,15.8313,15.7559,15.8313,101900.0
2011-11-02 15:00:00,21.0,21.02,20.93,21.0,64500.0,15.8313,15.8464,15.7786,15.8313,64500.0
2011-11-02 15:10:00,21.0,21.04,20.98,21.04,64900.0,15.8313,15.8615,15.8163,15.8615,64900.0
2011-11-02 15:20:00,21.03,21.06,20.99,21.02,162400.0,15.854,15.8766,15.8238,15.8464,162400.0
2011-11-02 15:30:00,21.01,21.06,20.96,20.98,133900.0,15.8389,15.8766,15.8012,15.8163,133900.0
2011-11-02 15:40:00,21.0,21.03,20.94,20.96,168200.0,15.8313,15.854,15.7861,15.8012,168200.0
2011-11-02 15:50:00,20.95,21.0,20.93,20.99,195700.0,15.7936,15.8313,15.7786,15.8238,195700.0
2011-11-03 09:30:00,21.09,22.46,20.71,22.29,239800.0,15.8992,16.932,15.6127,16.8038,239800.0
2011-11-03 09:40:00,22.25,22.27,21.95,21.97,197100.0,16.7737,16.7888,16.5475,16.5626,197100.0
2011-11-03 09:50:00,21.97,21.98,21.53,21.61,157900.0,16.5626,16.5701,16.2309,16.2912,157900.0
2011-11-03 10:00:00,21.6,21.74,21.43,21.74,271700.0,16.2837,16.3892,16.1555,16.3892,271700.0
2011-11-03 10:10:00,21.74,21.83,21.52,21.75,125600.0,16.3892,16.457,16.2233,16.3967,125600.0
2011-11-03 10:20:00,21.74,21.96,21.74,21.93,123700.0,16.3892,16.5551,16.3892,16.5324,123700.0
2011-11-03 10:30:00,21.93,21.93,21.82,21.92,73800.0,16.5324,16.5324,16.4495,16.5249,73800.0
2011-11-03 10:40:00,21.91,22.06,21.9,22.0,105200.0,16.5174,16.6304,16.5098,16.5852,105200.0
2011-11-03 10:50:00,22.0,22.04,21.9,21.9,74400.0,16.5852,16.6154,16.5098,16.5098,74400.0
2011-11-03 11:00:00,21.91,21.95,21.7,21.71,78600.0,16.5174,16.5475,16.359,16.3666,78600.0
2011-11-03 11:10:00,21.71,21.95,21.69,21.92,62300.0,16.3666,16.5475,16.3515,16.5249,62300.0
2011-11-03 11:20:00,21.91,21.93,21.79,21.82,47400.0,16.5174,16.5324,16.4269,16.4495,47400.0
2011-11-03 11:30:00,21.82,21.87,21.79,21.81,59200.0,16.4495,16.4872,16.4269,16.442,59200.0
2011-11-03 11:40:00,21.81,21.85,21.75,21.8,57000.0,16.442,16.4721,16.3967,16.4344,57000.0
2011-11-03 11:50:00,21.8,21.86,21.78,21.8,55900.0,16.4344,16.4797,16.4194,16.4344,55900.0
2011-11-03 12:00:00,21.8,21.86,21.78,21.78,52200.0,16.4344,16.4797,16.4194,16.4194,52200.0
2011-11-03 12:10:00,21.79,21.84,21.76,21.77,84200.0,16.4269,16.4646,16.4043,16.4118,84200.0
2011-11-03 12:20:00,21.77,21.85,21.69,21.8,68300.0,16.4118,16.4721,16.3515,16.4344,68300.0
2011-11-03 12:30:00,21.81,21.81,21.74,21.76,42500.0,16.442,16.442,16.3892,16.4043,42500.0
2011-11-03 12:40:00,21.76,21.78,21.67,21.77,45100.0,16.4043,16.4194,16.3364,16.4118,45100.0
2011-11-03 12:50:00,21.78,21.82,21.74,21.77,31300.0,16.4194,16.4495,16.3892,16.4118,31300.0
2011-11-03 13:00:00,21.77,21.77,21.7,21.77,29300.0,16.4118,16.4118,16.359,16.4118,29300.0
2011-11-03 13:10:00,21.77,21.82,21.71,21.79,44200.0,16.4118,16.4495,16.3666,16.4269,44200.0
2011-11-03 13:20:00,21.79,21.79,21.7,21.7,24900.0,16.4269,16.4269,16.359,16.359,24900.0
2011-11-03 13:30:00,21.7,21.76,21.69,21.75,33000.0,16.359,16.4043,16.3515,16.3967,33000.0
2011-11-03 13:40:00,21.75,21.85,21.71,21.85,51700.0,16.3967,16.4721,16.3666,16.4721,51700.0
2011-11-03 13:50:00,21.86,21.94,21.81,21.89,75300.0,16.4797,16.54,16.442,16.5023,75300.0
2011-11-03 14:00:00,21.89,21.95,21.81,21.91,70100.0,16.5023,16.5475,16.442,16.5174,70100.0
2011-11-03 14:10:00,21.92,21.92,21.8,21.83,53800.0,16.5249,16.5249,16.4344,16.457,53800.0
2011-11-03 14:20:00,21.83,21.85,21.77,21.79,73000.0,16.457,16.4721,16.4118,16.4269,73000.0
2011-11-03 14:30:00,21.79,21.82,21.74,21.82,65200.0,16.4269,16.4495,16.3892,16.4495,65200.0
2011-11-03 14:40:00,21.82,21.82,21.74,21.77,47900.0,16.4495,16.4495,16.3892,16.4118,47900.0
2011-11-03 14:50:00,21.77,21.79,21.74,21.78,42300.0,16.4118,16.4269,16.3892,16.4194,42300.0
2011-11-03 15:00:00,21.78,21.83,21.77,21.8,45300.0,16.4194,16.457,16.4118,16.4344,45300.0
2011-11-03 15:10:00,21.8,21.82,21.73,21.74,171600.0,16.4344,16.4495,16.3817,16.3892,171600.0
2011-11-03 15:20:00,21.73,21.83,21.7,21.8,76500.0,16.3817,16.457,16.359,16.4344,76500.0
2011-11-03 15:30:00,21.8,21.84,21.72,21.73,196200.0,16.4344,16.4646,16.3741,16.3817,196200.0
2011-11-03 15:40:00,21.73,21.76,21.62,21.71,179900.0,16.3817,16.4043,16.2987,16.3666,179900.0
2011-11-03 15:50:00,21.71,21.78,21.69,21.7,230000.0,16.3666,16.4194,16.3515,16.359,230000.0
2011-11-04 09:30:00,21.5,21.5,21.37,21.46,53400.0,16.2083,16.2083,16.1103,16.1781,53400.0
2011-11-04 09:40:00,21.45,21.59,21.44,21.55,176100.0,16.1706,16.2761,16.163,16.246,176100.0
2011-11-04 09:50:00,21.6,21.64,21.53,21.55,67800.0,16.2837,16.3138,16.2309,16.246,67800.0
2011-11-04 10:00:00,21.55,21.64,21.53,21.59,79600.0,16.246,16.3138,16.2309,16.2761,79600.0
2011-11-04 10:10:00,21.6,21.65,21.55,21.55,73000.0,16.2837,16.3214,16.246,16.246,73000.0
2011-11-04 10:20:00,21.55,21.63,21.51,21.6,65700.0,16.246,16.3063,16.2158,16.2837,65700.0
2011-11-04 10:30:00,21.6,21.6,21.45,21.46,136500.0,16.2837,16.2837,16.1706,16.1781,136500.0
2011-11-04 10:40:00,21.46,21.52,21.41,21.44,76600.0,16.1781,16.2233,16.1404,16.163,76600.0
2011-11-04 10:50:00,21.45,21.51,21.44,21.49,70800.0,16.1706,16.2158,16.163,16.2007,70800.0
2011-11-04 11:00:00,21.49,21.52,21.45,21.45,61800.0,16.2007,16.2233,16.1706,16.1706,61800.0
2011-11-04 11:10:00,21.45,21.49,21.31,21.34,49800.0,16.1706,16.2007,16.065,16.0877,49800.0
2011-11-04 11:20:00,21.33,21.43,21.32,21.43,50200.0,16.0801,16.1555,16.0726,16.1555,50200.0
2011-11-04 11:30:00,21.43,21.47,21.4,21.46,40200.0,16.1555,16.1857,16.1329,16.1781,40200.0
2011-11-04 11:40:00,21.47,21.51,21.43,21.43,25100.0,16.1857,16.2158,16.1555,16.1555,25100.0
2011-11-04 11:50:00,21.43,21.54,21.42,21.49,25700.0,16.1555,16.2384,16.148,16.2007,25700.0
2011-11-04 12:00:00,21.48,21.49,21.42,21.44,55900.0,16.1932,16.2007,16.148,16.163,55900.0
2011-11-04 12:10:00,21.44,21.53,21.44,21.47,24700.0,16.163,16.2309,16.163,16.1857,24700.0
2011-11-04 12:20:00,21.46,21.52,21.46,21.52,24500.0,16.1781,16.2233,16.1781,16.2233,24500.0
2011-11-04 12:30:00,21.51,21.52,21.42,21.42,20100.0,16.2158,16.2233,16.148,16.148,20100.0
2011-11-04 12:40:00,21.42,21.45,21.42,21.44,20800.0,16.148,16.1706,16.148,16.163,20800.0
2011-11-04 12:50:00,21.45,21.54,21.44,21.53,26400.0,16.1706,16.2384,16.163,16.2309,26400.0
2011-11-04 13:00:00,21.53,21.53,21.46,21.47,15600.0,16.2309,16.2309,16.1781,16.1857,15600.0
2011-11-04 13:10:00,21.48,21.58,21.48,21.55,84500.0,16.1932,16.2686,16.1932,16.246,84500.0
2011-11-04 13:20:00,21.54,21.56,21.52,21.55,29100.0,16.2384,16.2535,16.2233,16.246,29100.0
2011-11-04 13:30:00,21.56,21.56,21.48,21.49,29100.0,16.2535,16.2535,16.1932,16.2007,29100.0
2011-11-04 13:40:00,21.49,21.55,21.47,21.5,117200.0,16.2007,16.246,16.1857,16.2083,117200.0
2011-11-04 13:50:00,21.49,21.53,21.42,21.45,46100.0,16.2007,16.2309,16.148,16.1706,46100.0
2011-11-04 14:00:00,21.46,21.48,21.42,21.45,24500.0,16.1781,16.1932,16.148,16.1706,24500.0
2011-11-04 14:10:00,21.45,21.5,21.42,21.5,24100.0,16.1706,16.2083,16.148,16.2083,24100.0
2011-11-04 14:20:00,21.49,21.53,21.48,21.52,35700.0,16.2007,16.2309,16.1932,16.2233,35700.0
2011-11-04 14:30:00,21.51,21.54,21.47,21.49,76000.0,16.2158,16.2384,16.1857,16.2007,76000.0
2011-11-04 14:40:00,21.49,21.52,21.46,21.48,54500.0,16.2007,16.2233,16.1781,16.1932,54500.0
2011-11-04 14:50:00,21.48,21.52,21.47,21.51,42400.0,16.1932,16.2233,16.1857,16.2158,42400.0
2011-11-04 15:00:00,21.51,21.53,21.43,21.44,513100.0,16.2158,16.2309,16.1555,16.163,513100.0
2011-11-04 15:10:00,21.44,21.54,21.43,21.52,38600.0,16.163,16.2384,16.1555,16.2233,38600.0
2011-11-04 15:20:00,21.51,21.53,21.47,21.5,56600.0,16.2158,16.2309,16.1857,16.2083,56600.0
2011-11-04 15:30:00,21.5,21.55,21.47,21.49,77000.0,16.2083,16.246,16.1857,16.2007,77000.0
2011-11-04 15:40:00,21.49,21.57,21.49,21.51,191800.0,16.2007,16.261,16.2007,16.2158,191800.0
2011-11-04 15:50:00,21.51,21.52,21.43,21.51,507100.0,16.2158,16.2233,16.1555,16.2158,507100.0
2011-11-07 09:30:00,21.45,21.53,21.36,21.53,29800.0,16.1706,16.2309,16.1027,16.2309,29800.0
2011-11-07 09:40:00,21.5,21.8,21.5,21.58,118900.0,16.2083,16.4344,16.2083,16.2686,118900.0
2011-11-07 09:50:00,21.57,21.75,21.57,21.69,58000.0,16.261,16.3967,16.261,16.3515,58000.0
2011-11-07 10:00:00,21.7,21.71,21.62,21.69,51900.0,16.359,16.3666,16.2987,16.3515,51900.0
2011-11-07 10:10:00,21.69,21.7,21.55,21.58,74800.0,16.3515,16.359,16.246,16.2686,74800.0
2011-11-07 10:20:00,21.59,21.64,21.55,21.57,48400.0,16.2761,16.3138,16.246,16.261,48400.0
2011-11-07 10:30:00,21.55,21.63,21.55,21.61,92100.0,16.246,16.3063,16.246,16.2912,92100.0
2011-11-07 10:40:00,21.6,21.62,21.55,21.59,37600.0,16.2837,16.2987,16.246,16.2761,37600.0
2011-11-07 10:50:00,21.59,21.64,21.55,21.59,25600.0,16.2761,16.3138,16.246,16.2761,25600.0
2011-11-07 11:00:00,21.58,21.67,21.54,21.61,28800.0,16.2686,16.3364,16.2384,16.2912,28800.0
2011-11-07 11:10:00,21.61,21.66,21.59,21.61,57000.0,16.2912,16.3289,16.2761,16.2912,57000.0
2011-11-07 11:20:00,21.61,21.62,21.54,21.58,51000.0,16.2912,16.2987,16.2384,16.2686,51000.0
2011-11-07 11:30:00,21.59,21.61,21.56,21.61,36700.0,16.2761,16.2912,16.2535,16.2912,36700.0
2011-11-07 11:40:00,21.61,21.66,21.6,21.62,20300.0,16.2912,16.3289,16.2837,16.2987,20300.0
2011-11-07 11:50:00,21.63,21.66,21.6,21.62,34200.0,16.3063,16.3289,16.2837,16.2987,34200.0
2011-11-07 12:00:00,21.62,21.67,21.61,21.64,19200.0,16.2987,16.3364,16.2912,16.3138,19200.0
2011-11-07 12:10:00,21.63,21.63,21.54,21.55,57600.0,16.3063,16.3063,16.2384,16.246,57600.0
2011-11-07 12:20:00,21.55,21.61,21.55,21.57,67400.0,16.246,16.2912,16.246,16.261,67400.0
2011-11-07 12:30:00,21.58,21.58,21.56,21.57,15000.0,16.2686,16.2686,16.2535,16.261,15000.0
2011-11-07 12:40:00,21.58,21.6,21.56,21.56,34300.0,16.2686,16.2837,16.2535,16.2535,34300.0
2011-11-07 12:50:00,21.57,21.6,21.56,21.57,20200.0,16.261,16.2837,16.2535,16.261,20200.0
2011-11-07 13:00:00,21.56,21.59,21.56,21.59,67500.0,16.2535,16.2761,16.2535,16.2761,67500.0
2011-11-07 13:10:00,21.6,21.66,21.6,21.6,74600.0,16.2837,16.3289,16.2837,16.2837,74600.0
2011-11-07 13:20:00,21.6,21.65,21.58,21.62,39900.0,16.2837,16.3214,16.2686,16.2987,39900.0
2011-11-07 13:30:00,21.63,21.7,21.62,21.69,336800.0,16.3063,16.359,16.2987,16.3515,336800.0
2011-11-07 13:40:00,21.68,21.72,21.68,21.69,25800.0,16.344,16.3741,16.344,16.3515,25800.0
2011-11-07 13:50:00,21.7,21.81,21.69,21.78,61100.0,16.359,16.442,16.3515,16.4194,61100.0
2011-11-07 14:00:00,21.78,21.83,21.75,21.8,41200.0,16.4194,16.457,16.3967,16.4344,41200.0
2011-11-07 14:10:00,21.79,21.85,21.78,21.8,28500.0,16.4269,16.4721,16.4194,16.4344,28500.0
2011-11-07 14:20:00,21.8,21.87,21.8,21.83,38900.0,16.4344,16.4872,16.4344,16.457,38900.0
2011-11-07 14:30:00,21.82,21.85,21.79,21.83,32400.0,16.4495,16.4721,16.4269,16.457,32400.0
2011-11-07 14:40:00,21.83,21.87,21.8,21.86,319300.0,16.457,16.4872,16.4344,16.4797,319300.0
2011-11-07 14:50:00,21.86,21.96,21.85,21.96,50100.0,16.4797,16.5551,16.4721,16.5551,50100.0
2011-11-07 15:00:00,21.95,21.98,21.93,21.98,35800.0,16.5475,16.5701,16.5324,16.5701,35800.0
2011-11-07 15:10:00,21.98,22.03,21.97,21.98,252300.0,16.5701,16.6078,16.5626,16.5701,252300.0
2011-11-07 15:20:00,21.99,22.01,21.95,21.96,42700.0,16.5777,16.5927,16.5475,16.5551,42700.0
2011-11-07 15:30:00,21.96,21.98,21.91,21.97,84200.0,16.5551,16.5701,16.5174,16.5626,84200.0
2011-11-07 15:40:00,21.98,22.04,21.94,22.01,135100.0,16.5701,16.6154,16.54,16.5927,135100.0
2011-11-07 15:50:00,22.0,22.1,21.96,21.96,553300.0,16.5852,16.6606,16.5551,16.5551,553300.0
2011-11-08 09:30:00,22.06,22.06,21.94,21.99,39800.0,16.6304,16.6304,16.54,16.5777,39800.0
2011-11-08 09:40:00,21.99,22.11,21.99,22.1,51200.0,16.5777,16.6681,16.5777,16.6606,51200.0
2011-11-08 09:50:00,22.1,22.26,22.1,22.23,69500.0,16.6606,16.7812,16.6606,16.7586,69500.0
2011-11-08 10:00:00,22.24,22.26,22.18,22.25,94400.0,16.7661,16.7812,16.7209,16.7737,94400.0
2011-11-08 10:10:00,22.25,22.25,22.16,22.23,83600.0,16.7737,16.7737,16.7058,16.7586,83600.0
2011-11-08 10:20:00,22.23,22.25,22.09,22.13,98000.0,16.7586,16.7737,16.6531,16.6832,98000.0
2011-11-08 10:30:00,22.13,22.25,22.12,22.24,28000.0,16.6832,16.7737,16.6757,16.7661,28000.0
2011-11-08 10:40:00,22.25,22.28,22.19,22.21,45500.0,16.7737,16.7963,16.7284,16.7435,45500.0
2011-11-08 10:50:00,22.21,22.23,22.16,22.18,28400.0,16.7435,16.7586,16.7058,16.7209,28400.0
2011-11-08 11:00:00,22.18,22.21,22.05,22.06,32800.0,16.7209,16.7435,16.6229,16.6304,32800.0
2011-11-08 11:10:00,22.06,22.07,21.95,21.98,37600.0,16.6304,16.638,16.5475,16.5701,37600.0
2011-11-08 11:20:00,21.98,22.05,21.95,22.05,24400.0,16.5701,16.6229,16.5475,16.6229,24400.0
2011-11-08 11:30:00,22.05,22.14,22.05,22.11,28800.0,16.6229,16.6908,16.6229,16.6681,28800.0
2011-11-08 11:40:00,22.1,22.23,22.08,22.23,34400.0,16.6606,16.7586,16.6455,16.7586,34400.0
2011-11-08 11:50:00,22.23,22.24,22.11,22.16,24900.0,16.7586,16.7661,16.6681,16.7058,24900.0
2011-11-08 12:00:00,22.16,22.25,22.11,22.25,26900.0,16.7058,16.7737,16.6681,16.7737,26900.0
2011-11-08 12:10:00,22.24,22.25,22.19,22.21,19000.0,16.7661,16.7737,16.7284,16.7435,19000.0
2011-11-08 12:20:00,22.22,22.23,22.17,22.18,42200.0,16.7511,16.7586,16.7134,16.7209,42200.0
2011-11-08 12:30:00,22.18,22.18,22.14,22.15,82300.0,16.7209,16.7209,16.6908,16.6983,82300.0
2011-11-08 12:40:00,22.15,22.15,22.1,22.11,34700.0,16.6983,16.6983,16.6606,16.6681,34700.0
2011-11-08 12:50:00,22.1,22.17,22.07,22.17,26400.0,16.6606,16.7134,16.638,16.7134,26400.0
2011-11-08 13:00:00,22.17,22.23,22.17,22.23,24300.0,16.7134,16.7586,16.7134,16.7586,24300.0
2011-11-08 13:10:00,22.23,22.23,22.18,22.23,20700.0,16.7586,16.7586,16.7209,16.7586,20700.0
2011-11-08 13:20:00,22.23,22.31,22.22,22.28,25800.0,16.7586,16.8189,16.7511,16.7963,25800.0
2011-11-08 13:30:00,22.29,22.34,22.29,22.34,27000.0,16.8038,16.8415,16.8038,16.8415,27000.0
2011-11-08 13:40:00,22.34,22.38,22.27,22.34,50200.0,16.8415,16.8717,16.7888,16.8415,50200.0
2011-11-08 13:50:00,22.35,22.38,22.29,22.32,49900.0,16.8491,16.8717,16.8038,16.8264,49900.0
2011-11-08 14:00:00,22.32,22.35,22.26,22.3,28700.0,16.8264,16.8491,16.7812,16.8114,28700.0
2011-11-08 14:10:00,22.3,22.36,22.29,22.3,38900.0,16.8114,16.8566,16.8038,16.8114,38900.0
2011-11-08 14:20:00,22.3,22.39,22.29,22.39,47900.0,16.8114,16.8792,16.8038,16.8792,47900.0
2011-11-08 14:30:00,22.38,22.41,22.35,22.39,30300.0,16.8717,16.8943,16.8491,16.8792,30300.0
2011-11-08 14:40:00,22.39,22.44,22.38,22.39,57500.0,16.8792,16.9169,16.8717,16.8792,57500.0
2011-11-08 14:50:00,22.39,22.44,22.39,22.43,56200.0,16.8792,16.9169,16.8792,16.9094,56200.0
2011-11-08 15:00:00,22.43,22.46,22.39,22.46,63300.0,16.9094,16.932,16.8792,16.932,63300.0
2011-11-08 15:10:00,22.45,22.55,22.45,22.49,110300.0,16.9245,16.9998,16.9245,16.9546,110300.0
2011-11-08 15:20:00,22.49,22.52,22.48,22.5,60400.0,16.9546,16.9772,16.9471,16.9621,60400.0
2011-11-08 15:30:00,22.49,22.57,22.49,22.54,103000.0,16.9546,17.0149,16.9546,16.9923,103000.0
2011-11-08 15:40:00,22.54,22.59,22.5,22.56,125900.0,16.9923,17.03,16.9621,17.0074,125900.0
2011-11-08 15:50:00,22.57,22.61,22.56,22.57,337500.0,17.0149,17.0451,17.0074,17.0149,337500.0
2011-11-09 09:30:00,21.91,22.01,21.77,21.94,83000.0,16.5174,16.5927,16.4118,16.54,83000.0
2011-11-09 09:40:00,21.93,21.94,21.76,21.79,73200.0,16.5324,16.54,16.4043,16.4269,73200.0
2011-11-09 09:50:00,21.8,21.84,21.67,21.74,51200.0,16.4344,16.4646,16.3364,16.3892,51200.0
2011-11-09 10:00:00,21.74,21.89,21.74,21.83,51700.0,16.3892,16.5023,16.3892,16.457,51700.0
2011-11-09 10:10:00,21.83,21.89,21.79,21.8,43300.0,16.457,16.5023,16.4269,16.4344,43300.0
2011-11-09 10:20:00,21.8,21.84,21.78,21.79,87900.0,16.4344,16.4646,16.4194,16.4269,87900.0
2011-11-09 10:30:00,21.8,21.84,21.76,21.77,56100.0,16.4344,16.4646,16.4043,16.4118,56100.0
2011-11-09 10:40:00,21.77,21.95,21.74,21.92,63800.0,16.4118,16.5475,16.3892,16.5249,63800.0
2011-11-09 10:50:00,21.92,22.04,21.92,22.01,33100.0,16.5249,16.6154,16.5249,16.5927,33100.0
2011-11-09 11:00:00,22.01,22.01,21.94,21.98,27200.0,16.5927,16.5927,16.54,16.5701,27200.0
2011-11-09 11:10:00,21.97,22.01,21.93,21.98,28900.0,16.5626,16.5927,16.5324,16.5701,28900.0
2011-11-09 11:20:00,21.98,22.0,21.92,21.94,42700.0,16.5701,16.5852,16.5249,16.54,42700.0
2011-11-09 11:30:00,21.94,21.98,21.89,21.97,32200.0,16.54,16.5701,16.5023,16.5626,32200.0
2011-11-09 11:40:00,21.96,21.99,21.91,21.99,30800.0,16.5551,16.5777,16.5174,16.5777,30800.0
2011-11-09 11:50:00,21.98,22.01,21.96,21.96,25100.0,16.5701,16.5927,16.5551,16.5551,25100.0
2011-11-09 12:00:00,21.96,21.97,21.9,21.93,21300.0,16.5551,16.5626,16.5098,16.5324,21300.0
2011-11-09 12:10:00,21.93,21.96,21.92,21.93,21300.0,16.5324,16.5551,16.5249,16.5324,21300.0
2011-11-09 12:20:00,21.93,21.94,21.86,21.89,41300.0,16.5324,16.54,16.4797,16.5023,41300.0
2011-11-09 12:30:00,21.89,21.95,21.89,21.94,20400.0,16.5023,16.5475,16.5023,16.54,20400.0
2011-11-09 12:40:00,21.93,21.96,21.9,21.94,25800.0,16.5324,16.5551,16.5098,16.54,25800.0
2011-11-09 12:50:00,21.94,21.98,21.94,21.97,24500.0,16.54,16.5701,16.54,16.5626,24500.0
2011-11-09 13:00:00,21.97,22.01,21.93,21.98,62700.0,16.5626,16.5927,16.5324,16.5701,62700.0
2011-11-09 13:10:00,21.98,21.98,21.9,21.91,36700.0,16.5701,16.5701,16.5098,16.5174,36700.0
2011-11-09 13:20:00,21.91,21.94,21.88,21.88,34100.0,16.5174,16.54,16.4947,16.4947,34100.0
2011-11-09 13:30:00,21.88,21.89,21.84,21.86,25900.0,16.4947,16.5023,16.4646,16.4797,25900.0
2011-11-09 13:40:00,21.86,21.88,21.82,21.86,44900.0,16.4797,16.4947,16.4495,16.4797,44900.0
2011-11-09 13:50:00,21.85,21.86,21.78,21.84,70700.0,16.4721,16.4797,16.4194,16.4646,70700.0
2011-11-09 14:00:00,21.83,21.83,21.7,21.78,153100.0,16.457,16.457,16.359,16.4194,153100.0
2011-11-09 14:10:00,21.77,21.79,21.74,21.75,77700.0,16.4118,16.4269,16.3892,16.3967,77700.0
2011-11-09 14:20:00,21.74,21.75,21.61,21.67,83600.0,16.3892,16.3967,16.2912,16.3364,83600.0
2011-11-09 14:30:00,21.67,21.72,21.64,21.68,85100.0,16.3364,16.3741,16.3138,16.344,85100.0
2011-11-09 14:40:00,21.68,21.72,21.64,21.67,53200.0,16.344,16.3741,16.3138,16.3364,53200.0
2011-11-09 14:50:00,21.67,21.71,21.65,21.68,84000.0,16.3364,16.3666,16.3214,16.344,84000.0
2011-11-09 15:00:00,21.67,21.8,21.66,21.76,73000.0,16.3364,16.4344,16.3289,16.4043,73000.0
2011-11-09 15:10:00,21.76,21.77,21.68,21.73,53800.0,16.4043,16.4118,16.344,16.3817,53800.0
2011-11-09 15:20:00,21.73,21.79,21.72,21.73,59900.0,16.3817,16.4269,16.3741,16.3817,59900.0
2011-11-09 15:30:00,21.73,21.74,21.61,21.61,115300.0,16.3817,16.3892,16.2912,16.2912,115300.0
2011-11-09 15:40:00,21.61,21.69,21.56,21.59,228200.0,16.2912,16.3515,16.2535,16.2761,228200.0
2011-11-09 15:50:00,21.59,21.71,21.57,21.64,329900.0,16.2761,16.3666,16.261,16.3138,329900.0
2011-11-10 09:30:00,22.03,22.13,22.0,22.03,42400.0,16.6078,16.6832,16.5852,16.6078,42400.0
2011-11-10 09:40:00,22.05,22.06,21.97,21.97,37100.0,16.6229,16.6304,16.5626,16.5626,37100.0
2011-11-10 09:50:00,21.97,22.0,21.93,21.96,31800.0,16.5626,16.5852,16.5324,16.5551,31800.0
2011-11-10 10:00:00,21.94,21.98,21.92,21.92,47000.0,16.54,16.5701,16.5249,16.5249,47000.0
2011-11-10 10:10:00,21.91,21.92,21.83,21.86,35800.0,16.5174,16.5249,16.457,16.4797,35800.0
2011-11-10 10:20:00,21.86,21.87,21.79,21.8,31900.0,16.4797,16.4872,16.4269,16.4344,31900.0
2011-11-10 10:30:00,21.8,21.8,21.66,21.78,43100.0,16.4344,16.4344,16.3289,16.4194,43100.0
2011-11-10 10:40:00,21.78,21.82,21.74,21.74,48600.0,16.4194,16.4495,16.3892,16.3892,48600.0
2011-11-10 10:50:00,21.75,21.8,21.69,21.71,55300.0,16.3967,16.4344,16.3515,16.3666,55300.0
2011-11-10 11:00:00,21.73,21.8,21.71,21.8,43200.0,16.3817,16.4344,16.3666,16.4344,43200.0
2011-11-10 11:10:00,21.8,21.81,21.73,21.73,33800.0,16.4344,16.442,16.3817,16.3817,33800.0
2011-11-10 11:20:00,21.73,21.79,21.7,21.75,24300.0,16.3817,16.4269,16.359,16.3967,24300.0
2011-11-10 11:30:00,21.74,21.8,21.71,21.78,27200.0,16.3892,16.4344,16.3666,16.4194,27200.0
2011-11-10 11:40:00,21.77,21.88,21.77,21.84,42800.0,16.4118,16.4947,16.4118,16.4646,42800.0
2011-11-10 11:50:00,21.83,21.89,21.83,21.88,36100.0,16.457,16.5023,16.457,16.4947,36100.0
2011-11-10 12:00:00,21.88,21.94,21.86,21.92,131000.0,16.4947,16.54,16.4797,16.5249,131000.0
2011-11-10 12:10:00,21.91,21.93,21.84,21.85,106300.0,16.5174,16.5324,16.4646,16.4721,106300.0
2011-11-10 12:20:00,21.85,21.88,21.82,21.82,25800.0,16.4721,16.4947,16.4495,16.4495,25800.0
2011-11-10 12:30:00,21.83,21.85,21.8,21.82,21800.0,16.457,16.4721,16.4344,16.4495,21800.0
2011-11-10 12:40:00,21.82,21.84,21.8,21.81,42100.0,16.4495,16.4646,16.4344,16.442,42100.0
2011-11-10 12:50:00,21.83,21.86,21.83,21.85,38000.0,16.457,16.4797,16.457,16.4721,38000.0
2011-11-10 13:00:00,21.84,21.87,21.83,21.85,36400.0,16.4646,16.4872,16.457,16.4721,36400.0
2011-11-10 13:10:00,21.85,21.88,21.82,21.84,126200.0,16.4721,16.4947,16.4495,16.4646,126200.0
2011-11-10 13:20:00,21.84,21.85,21.8,21.8,15700.0,16.4646,16.4721,16.4344,16.4344,15700.0
2011-11-10 13:30:00,21.8,21.85,21.76,21.76,34400.0,16.4344,16.4721,16.4043,16.4043,34400.0
2011-11-10 13:40:00,21.77,21.77,21.69,21.7,64400.0,16.4118,16.4118,16.3515,16.359,64400.0
2011-11-10 13:50:00,21.7,21.78,21.67,21.78,23900.0,16.359,16.4194,16.3364,16.4194,23900.0
2011-11-10 14:00:00,21.78,21.79,21.64,21.67,38700.0,16.4194,16.4269,16.3138,16.3364,38700.0
2011-11-10 14:10:00,21.66,21.7,21.63,21.7,60300.0,16.3289,16.359,16.3063,16.359,60300.0
2011-11-10 14:20:00,21.7,21.7,21.57,21.57,77600.0,16.359,16.359,16.261,16.261,77600.0
2011-11-10 14:30:00,21.58,21.58,21.51,21.54,87400.0,16.2686,16.2686,16.2158,16.2384,87400.0
2011-11-10 14:40:00,21.54,21.61,21.54,21.55,47100.0,16.2384,16.2912,16.2384,16.246,47100.0
2011-11-10 14:50:00,21.54,21.56,21.46,21.46,73600.0,16.2384,16.2535,16.1781,16.1781,73600.0
2011-11-10 15:00:00,21.47,21.58,21.47,21.55,67900.0,16.1857,16.2686,16.1857,16.246,67900.0
2011-11-10 15:10:00,21.56,21.62,21.55,21.6,105100.0,16.2535,16.2987,16.246,16.2837,105100.0
2011-11-10 15:20:00,21.6,21.7,21.59,21.67,107000.0,16.2837,16.359,16.2761,16.3364,107000.0
2011-11-10 15:30:00,21.66,21.69,21.57,21.59,132300.0,16.3289,16.3515,16.261,16.2761,132300.0
2011-11-10 15:40:00,21.59,21.65,21.55,21.64,161200.0,16.2761,16.3214,16.246,16.3138,161200.0
2011-11-10 15:50:00,21.63,21.69,21.61,21.63,255600.0,16.3063,16.3515,16.2912,16.3063,255600.0
2011-11-11 09:30:00,21.98,22.05,21.92,22.05,29000.0,16.5701,16.6229,16.5249,16.6229,29000.0
2011-11-11 09:40:00,22.05,22.07,21.98,22.02,40800.0,16.6229,16.638,16.5701,16.6003,40800.0
2011-11-11 09:50:00,22.01,22.02,21.95,21.98,31900.0,16.5927,16.6003,16.5475,16.5701,31900.0
2011-11-11 10:00:00,21.98,22.0,21.93,21.97,40000.0,16.5701,16.5852,16.5324,16.5626,40000.0
2011-11-11 10:10:00,21.98,21.99,21.89,21.92,34100.0,16.5701,16.5777,16.5023,16.5249,34100.0
2011-11-11 10:20:00,21.91,21.99,21.91,21.95,25400.0,16.5174,16.5777,16.5174,16.5475,25400.0
2011-11-11 10:30:00,21.96,22.0,21.96,21.98,32900.0,16.5551,16.5852,16.5551,16.5701,32900.0
2011-11-11 10:40:00,21.97,21.99,21.92,21.95,29700.0,16.5626,16.5777,16.5249,16.5475,29700.0
2011-11-11 10:50:00,21.96,21.98,21.94,21.95,23300.0,16.5551,16.5701,16.54,16.5475,23300.0
2011-11-11 11:00:00,21.96,22.0,21.91,21.94,42600.0,16.5551,16.5852,16.5174,16.54,42600.0
2011-11-11 11:10:00,21.94,21.95,21.91,21.92,27900.0,16.54,16.5475,16.5174,16.5249,27900.0
2011-11-11 11:20:00,21.92,21.95,21.87,21.87,24300.0,16.5249,16.5475,16.4872,16.4872,24300.0
2011-11-11 11:30:00,21.88,21.89,21.83,21.86,26100.0,16.4947,16.5023,16.457,16.4797,26100.0
2011-11-11 11:40:00,21.86,21.88,21.85,21.85,15800.0,16.4797,16.4947,16.4721,16.4721,15800.0
2011-11-11 11:50:00,21.84,21.85,21.81,21.81,12800.0,16.4646,16.4721,16.442,16.442,12800.0
2011-11-11 12:00:00,21.81,21.86,21.81,21.85,22200.0,16.442,16.4797,16.442,16.4721,22200.0
2011-11-11 12:10:00,21.84,21.85,21.79,21.82,15400.0,16.4646,16.4721,16.4269,16.4495,15400.0
2011-11-11 12:20:00,21.83,21.83,21.8,21.82,13500.0,16.457,16.457,16.4344,16.4495,13500.0
2011-11-11 12:30:00,21.83,21.83,21.82,21.83,7400.0,16.457,16.457,16.4495,16.457,7400.0
2011-11-11 12:40:00,21.82,21.83,21.82,21.82,10600.0,16.4495,16.457,16.4495,16.4495,10600.0
2011-11-11 12:50:00,21.82,21.84,21.82,21.84,16200.0,16.4495,16.4646,16.4495,16.4646,16200.0
2011-11-11 13:00:00,21.84,21.84,21.77,21.79,68700.0,16.4646,16.4646,16.4118,16.4269,68700.0
2011-11-11 13:10:00,21.8,21.86,21.79,21.86,83400.0,16.4344,16.4797,16.4269,16.4797,83400.0
2011-11-11 13:20:00,21.86,21.86,21.77,21.78,68800.0,16.4797,16.4797,16.4118,16.4194,68800.0
2011-11-11 13:30:00,21.79,21.83,21.78,21.82,42600.0,16.4269,16.457,16.4194,16.4495,42600.0
2011-11-11 13:40:00,21.82,21.87,21.82,21.85,71600.0,16.4495,16.4872,16.4495,16.4721,71600.0
2011-11-11 13:50:00,21.85,21.87,21.84,21.85,38800.0,16.4721,16.4872,16.4646,16.4721,38800.0
2011-11-11 14:00:00,21.86,21.86,21.83,21.84,36800.0,16.4797,16.4797,16.457,16.4646,36800.0
2011-11-11 14:10:00,21.85,21.9,21.84,21.88,33300.0,16.4721,16.5098,16.4646,16.4947,33300.0
2011-11-11 14:20:00,21.89,21.89,21.84,21.86,23100.0,16.5023,16.5023,16.4646,16.4797,23100.0
2011-11-11 14:30:00,21.85,21.92,21.85,21.88,40500.0,16.4721,16.5249,16.4721,16.4947,40500.0
2011-11-11 14:40:00,21.88,21.92,21.87,21.87,31800.0,16.4947,16.5249,16.4872,16.4872,31800.0
2011-11-11 14:50:00,21.87,21.88,21.84,21.87,34600.0,16.4872,16.4947,16.4646,16.4872,34600.0
2011-11-11 15:00:00,21.86,21.87,21.83,21.87,41100.0,16.4797,16.4872,16.457,16.4872,41100.0
2011-11-11 15:10:00,21.87,21.89,21.84,21.86,40800.0,16.4872,16.5023,16.4646,16.4797,40800.0
2011-11-11 15:20:00,21.87,21.87,21.83,21.87,39900.0,16.4872,16.4872,16.457,16.4872,39900.0
2011-11-11 15:30:00,21.88,21.9,21.85,21.85,44100.0,16.4947,16.5098,16.4721,16.4721,44100.0
2011-11-11 15:40:00,21.86,21.89,21.82,21.89,72600.0,16.4797,16.5023,16.4495,16.5023,72600.0
2011-11-11 15:50:00,21.88,21.92,21.86,21.9,124000.0,16.4947,16.5249,16.4797,16.5098,124000.0
2011-11-14 09:30:00,21.93,22.04,21.81,21.89,54100.0,16.5324,16.6154,16.442,16.5023,54100.0
2011-11-14 09:40:00,21.88,21.89,21.67,21.72,34500.0,16.4947,16.5023,16.3364,16.3741,34500.0
2011-11-14 09:50:00,21.72,21.72,21.65,21.7,40700.0,16.3741,16.3741,16.3214,16.359,40700.0
2011-11-14 10:00:00,21.7,21.74,21.66,21.73,46900.0,16.359,16.3892,16.3289,16.3817,46900.0
2011-11-14 10:10:00,21.73,21.76,21.69,21.71,25900.0,16.3817,16.4043,16.3515,16.3666,25900.0
2011-11-14 10:20:00,21.71,21.74,21.68,21.71,22200.0,16.3666,16.3892,16.344,16.3666,22200.0
2011-11-14 10:30:00,21.72,21.73,21.66,21.71,23700.0,16.3741,16.3817,16.3289,16.3666,23700.0
2011-11-14 10:40:00,21.7,21.73,21.65,21.71,25000.0,16.359,16.3817,16.3214,16.3666,25000.0
2011-11-14 10:50:00,21.71,21.74,21.69,21.69,36300.0,16.3666,16.3892,16.3515,16.3515,36300.0
2011-11-14 11:00:00,21.69,21.76,21.69,21.75,24400.0,16.3515,16.4043,16.3515,16.3967,24400.0
2011-11-14 11:10:00,21.75,21.76,21.69,21.75,33400.0,16.3967,16.4043,16.3515,16.3967,33400.0
2011-11-14 11:20:00,21.75,21.77,21.69,21.69,47800.0,16.3967,16.4118,16.3515,16.3515,47800.0
2011-11-14 11:30:00,21.7,21.74,21.67,21.69,18800.0,16.359,16.3892,16.3364,16.3515,18800.0
2011-11-14 11:40:00,21.7,21.7,21.63,21.64,17400.0,16.359,16.359,16.3063,16.3138,17400.0
2011-11-14 11:50:00,21.64,21.67,21.57,21.6,25700.0,16.3138,16.3364,16.261,16.2837,25700.0
2011-11-14 12:00:00,21.61,21.64,21.59,21.64,17700.0,16.2912,16.3138,16.2761,16.3138,17700.0
2011-11-14 12:10:00,21.63,21.63,21.56,21.56,20000.0,16.3063,16.3063,16.2535,16.2535,20000.0
2011-11-14 12:20:00,21.56,21.58,21.52,21.57,16700.0,16.2535,16.2686,16.2233,16.261,16700.0
2011-11-14 12:30:00,21.57,21.6,21.56,21.58,29000.0,16.261,16.2837,16.2535,16.2686,29000.0
2011-11-14 12:40:00,21.59,21.63,21.59,21.63,14000.0,16.2761,16.3063,16.2761,16.3063,14000.0
2011-11-14 12:50:00,21.62,21.65,21.6,21.64,17200.0,16.2987,16.3214,16.2837,16.3138,17200.0
2011-11-14 13:00:00,21.63,21.68,21.62,21.67,19600.0,16.3063,16.344,16.2987,16.3364,19600.0
2011-11-14 13:10:00,21.68,21.74,21.67,21.74,29900.0,16.344,16.3892,16.3364,16.3892,29900.0
2011-11-14 13:20:00,21.73,21.76,21.73,21.75,57000.0,16.3817,16.4043,16.3817,16.3967,57000.0
2011-11-14 13:30:00,21.74,21.8,21.74,21.76,29900.0,16.3892,16.4344,16.3892,16.4043,29900.0
2011-11-14 13:40:00,21.75,21.76,21.72,21.72,20400.0,16.3967,16.4043,16.3741,16.3741,20400.0
2011-11-14 13:50:00,21.72,21.76,21.68,21.7,36500.0,16.3741,16.4043,16.344,16.359,36500.0
2011-11-14 14:00:00,21.7,21.75,21.7,21.75,15300.0,16.359,16.3967,16.359,16.3967,15300.0
2011-11-14 14:10:00,21.75,21.77,21.71,21.72,25000.0,16.3967,16.4118,16.3666,16.3741,25000.0
2011-11-14 14:20:00,21.72,21.72,21.7,21.71,16400.0,16.3741,16.3741,16.359,16.3666,16400.0
2011-11-14 14:30:00,21.71,21.72,21.69,21.7,19700.0,16.3666,16.3741,16.3515,16.359,19700.0
2011-11-14 14:40:00,21.71,21.71,21.65,21.66,27700.0,16.3666,16.3666,16.3214,16.3289,27700.0
2011-11-14 14:50:00,21.65,21.66,21.6,21.6,24200.0,16.3214,16.3289,16.2837,16.2837,24200.0
2011-11-14 15:00:00,21.6,21.65,21.6,21.64,24500.0,16.2837,16.3214,16.2837,16.3138,24500.0
2011-11-14 15:10:00,21.65,21.67,21.61,21.61,33500.0,16.3214,16.3364,16.2912,16.2912,33500.0
2011-11-14 15:20:00,21.62,21.66,21.62,21.64,45900.0,16.2987,16.3289,16.2987,16.3138,45900.0
2011-11-14 15:30:00,21.64,21.68,21.62,21.63,79300.0,16.3138,16.344,16.2987,16.3063,79300.0
2011-11-14 15:40:00,21.62,21.66,21.59,21.6,94500.0,16.2987,16.3289,16.2761,16.2837,94500.0
2011-11-14 15:50:00,21.6,21.62,21.55,21.6,158900.0,16.2837,16.2987,16.246,16.2837,158900.0
2011-11-15 09:30:00,21.53,21.59,21.45,21.55,23000.0,16.2309,16.2761,16.1706,16.246,23000.0
2011-11-15 09:40:00,21.53,21.56,21.42,21.51,45000.0,16.2309,16.2535,16.148,16.2158,45000.0
2011-11-15 09:50:00,21.51,21.52,21.38,21.38,48900.0,16.2158,16.2233,16.1178,16.1178,48900.0
2011-11-15 10:00:00,21.38,21.49,21.36,21.49,28800.0,16.1178,16.2007,16.1027,16.2007,28800.0
2011-11-15 10:10:00,21.49,21.5,21.45,21.47,21100.0,16.2007,16.2083,16.1706,16.1857,21100.0
2011-11-15 10:20:00,21.46,21.49,21.43,21.47,36800.0,16.1781,16.2007,16.1555,16.1857,36800.0
2011-11-15 10:30:00,21.48,21.51,21.47,21.49,30200.0,16.1932,16.2158,16.1857,16.2007,30200.0
2011-11-15 10:40:00,21.49,21.5,21.43,21.44,31700.0,16.2007,16.2083,16.1555,16.163,31700.0
2011-11-15 10:50:00,21.44,21.45,21.41,21.41,19200.0,16.163,16.1706,16.1404,16.1404,19200.0
2011-11-15 11:00:00,21.41,21.46,21.41,21.43,14600.0,16.1404,16.1781,16.1404,16.1555,14600.0
2011-11-15 11:10:00,21.44,21.48,21.42,21.42,26300.0,16.163,16.1932,16.148,16.148,26300.0
2011-11-15 11:20:00,21.42,21.46,21.4,21.46,23700.0,16.148,16.1781,16.1329,16.1781,23700.0
2011-11-15 11:30:00,21.45,21.46,21.42,21.43,38900.0,16.1706,16.1781,16.148,16.1555,38900.0
2011-11-15 11:40:00,21.44,21.49,21.44,21.49,12500.0,16.163,16.2007,16.163,16.2007,12500.0
2011-11-15 11:50:00,21.48,21.52,21.47,21.5,48700.0,16.1932,16.2233,16.1857,16.2083,48700.0
2011-11-15 12:00:00,21.5,21.58,21.5,21.54,34500.0,16.2083,16.2686,16.2083,16.2384,34500.0
2011-11-15 12:10:00,21.53,21.55,21.5,21.51,35300.0,16.2309,16.246,16.2083,16.2158,35300.0
2011-11-15 12:20:00,21.51,21.59,21.51,21.57,20800.0,16.2158,16.2761,16.2158,16.261,20800.0
2011-11-15 12:30:00,21.58,21.64,21.56,21.56,49500.0,16.2686,16.3138,16.2535,16.2535,49500.0
2011-11-15 12:40:00,21.56,21.6,21.56,21.59,21900.0,16.2535,16.2837,16.2535,16.2761,21900.0
2011-11-15 12:50:00,21.59,21.6,21.58,21.6,9400.0,16.2761,16.2837,16.2686,16.2837,9400.0
2011-11-15 13:00:00,21.6,21.64,21.59,21.59,45800.0,16.2837,16.3138,16.2761,16.2761,45800.0
2011-11-15 13:10:00,21.59,21.6,21.52,21.52,24000.0,16.2761,16.2837,16.2233,16.2233,24000.0
2011-11-15 13:20:00,21.53,21.54,21.5,21.51,18400.0,16.2309,16.2384,16.2083,16.2158,18400.0
2011-11-15 13:30:00,21.52,21.55,21.51,21.55,44100.0,16.2233,16.246,16.2158,16.246,44100.0
2011-11-15 13:40:00,21.55,21.56,21.53,21.53,31000.0,16.246,16.2535,16.2309,16.2309,31000.0
2011-11-15 13:50:00,21.53,21.56,21.51,21.51,20800.0,16.2309,16.2535,16.2158,16.2158,20800.0
2011-11-15 14:00:00,21.52,21.57,21.51,21.56,24600.0,16.2233,16.261,16.2158,16.2535,24600.0
2011-11-15 14:10:00,21.56,21.6,21.53,21.53,27700.0,16.2535,16.2837,16.2309,16.2309,27700.0
2011-11-15 14:20:00,21.53,21.55,21.5,21.52,31100.0,16.2309,16.246,16.2083,16.2233,31100.0
2011-11-15 14:30:00,21.53,21.55,21.52,21.53,28000.0,16.2309,16.246,16.2233,16.2309,28000.0
2011-11-15 14:40:00,21.54,21.56,21.5,21.51,66400.0,16.2384,16.2535,16.2083,16.2158,66400.0
2011-11-15 14:50:00,21.51,21.52,21.49,21.5,58400.0,16.2158,16.2233,16.2007,16.2083,58400.0
2011-11-15 15:00:00,21.5,21.52,21.49,21.5,72600.0,16.2083,16.2233,16.2007,16.2083,72600.0
2011-11-15 15:10:00,21.49,21.51,21.48,21.49,65200.0,16.2007,16.2158,16.1932,16.2007,65200.0
2011-11-15 15:20:00,21.49,21.51,21.44,21.49,141800.0,16.2007,16.2158,16.163,16.2007,141800.0
2011-11-15 15:30:00,21.49,21.49,21.44,21.44,167900.0,16.2007,16.2007,16.163,16.163,167900.0
2011-11-15 15:40:00,21.44,21.47,21.41,21.42,151700.0,16.163,16.1857,16.1404,16.148,151700.0
2011-11-15 15:50:00,21.41,21.41,21.36,21.37,257700.0,16.1404,16.1404,16.1027,16.1103,257700.0
2011-11-16 09:30:00,21.19,21.27,21.08,21.11,56400.0,15.9746,16.0349,15.8916,15.9143,56400.0
2011-11-16 09:40:00,21.12,21.16,21.06,21.1,64900.0,15.9218,15.952,15.8766,15.9067,64900.0
2011-11-16 09:50:00,21.1,21.14,21.09,21.1,47400.0,15.9067,15.9369,15.8992,15.9067,47400.0
2011-11-16 10:00:00,21.12,21.14,21.02,21.04,68200.0,15.9218,15.9369,15.8464,15.8615,68200.0
2011-11-16 10:10:00,21.04,21.15,21.04,21.12,30200.0,15.8615,15.9444,15.8615,15.9218,30200.0
2011-11-16 10:20:00,21.13,21.16,21.04,21.09,123000.0,15.9293,15.952,15.8615,15.8992,123000.0
2011-11-16 10:30:00,21.08,21.15,21.06,21.13,31800.0,15.8916,15.9444,15.8766,15.9293,31800.0
2011-11-16 10:40:00,21.14,21.2,21.13,21.15,38600.0,15.9369,15.9821,15.9293,15.9444,38600.0
2011-11-16 10:50:00,21.15,21.18,21.13,21.15,59300.0,15.9444,15.967,15.9293,15.9444,59300.0
2011-11-16 11:00:00,21.15,21.17,21.13,21.15,73100.0,15.9444,15.9595,15.9293,15.9444,73100.0
2011-11-16 11:10:00,21.16,21.19,21.13,21.18,42900.0,15.952,15.9746,15.9293,15.967,42900.0
2011-11-16 11:20:00,21.18,21.28,21.16,21.17,57700.0,15.967,16.0424,15.952,15.9595,57700.0
2011-11-16 11:30:00,21.17,21.21,21.14,21.14,31000.0,15.9595,15.9896,15.9369,15.9369,31000.0
2011-11-16 11:40:00,21.15,21.16,21.11,21.12,23900.0,15.9444,15.952,15.9143,15.9218,23900.0
2011-11-16 11:50:00,21.12,21.15,21.09,21.1,28100.0,15.9218,15.9444,15.8992,15.9067,28100.0
2011-11-16 12:00:00,21.1,21.1,21.08,21.08,14600.0,15.9067,15.9067,15.8916,15.8916,14600.0
2011-11-16 12:10:00,21.09,21.1,21.04,21.1,14400.0,15.8992,15.9067,15.8615,15.9067,14400.0
2011-11-16 12:20:00,21.11,21.11,21.07,21.09,27400.0,15.9143,15.9143,15.8841,15.8992,27400.0
2011-11-16 12:30:00,21.09,21.14,21.08,21.14,14200.0,15.8992,15.9369,15.8916,15.9369,14200.0
2011-11-16 12:40:00,21.14,21.16,21.13,21.13,30000.0,15.9369,15.952,15.9293,15.9293,30000.0
2011-11-16 12:50:00,21.13,21.17,21.11,21.17,15700.0,15.9293,15.9595,15.9143,15.9595,15700.0
2011-11-16 13:00:00,21.18,21.2,21.17,21.19,22600.0,15.967,15.9821,15.9595,15.9746,22600.0
2011-11-16 13:10:00,21.18,21.18,21.15,21.17,25300.0,15.967,15.967,15.9444,15.9595,25300.0
2011-11-16 13:20:00,21.17,21.21,21.16,21.18,54000.0,15.9595,15.9896,15.952,15.967,54000.0
2011-11-16 13:30:00,21.18,21.22,21.17,21.22,19200.0,15.967,15.9972,15.9595,15.9972,19200.0
2011-11-16 13:40:00,21.22,21.27,21.21,21.24,51600.0,15.9972,16.0349,15.9896,16.0123,51600.0
2011-11-16 13:50:00,21.24,21.24,21.21,21.21,22400.0,16.0123,16.0123,15.9896,15.9896,22400.0
2011-11-16 14:00:00,21.21,21.25,21.21,21.24,34100.0,15.9896,16.0198,15.9896,16.0123,34100.0
2011-11-16 14:10:00,21.24,21.24,21.19,21.21,28400.0,16.0123,16.0123,15.9746,15.9896,28400.0
2011-11-16 14:20:00,21.22,21.24,21.21,21.22,35700.0,15.9972,16.0123,15.9896,15.9972,35700.0
2011-11-16 14:30:00,21.22,21.23,21.19,21.21,50500.0,15.9972,16.0047,15.9746,15.9896,50500.0
2011-11-16 14:40:00,21.21,21.22,21.15,21.15,39000.0,15.9896,15.9972,15.9444,15.9444,39000.0
2011-11-16 14:50:00,21.16,21.16,21.12,21.13,39700.0,15.952,15.952,15.9218,15.9293,39700.0
2011-11-16 15:00:00,21.13,21.14,21.12,21.14,43600.0,15.9293,15.9369,15.9218,15.9369,43600.0
2011-11-16 15:10:00,21.14,21.14,21.03,21.07,73800.0,15.9369,15.9369,15.854,15.8841,73800.0
2011-11-16 15:20:00,21.06,21.07,20.93,20.93,240700.0,15.8766,15.8841,15.7786,15.7786,240700.0
2011-11-16 15:30:00,20.92,20.93,20.82,20.88,137700.0,15.771,15.7786,15.6956,15.7409,137700.0
2011-11-16 15:40:00,20.88,20.94,20.82,20.92,304600.0,15.7409,15.7861,15.6956,15.771,304600.0
2011-11-16 15:50:00,20.91,20.94,20.83,20.87,494000.0,15.7635,15.7861,15.7032,15.7333,494000.0
2011-11-17 09:30:00,20.85,20.92,20.75,20.81,41100.0,15.7183,15.771,15.6429,15.6881,41100.0
2011-11-17 09:40:00,20.8,20.9,20.76,20.77,35500.0,15.6806,15.7559,15.6504,15.6579,35500.0
2011-11-17 09:50:00,20.78,20.88,20.78,20.86,26500.0,15.6655,15.7409,15.6655,15.7258,26500.0
2011-11-17 10:00:00,20.85,20.94,20.8,20.93,78200.0,15.7183,15.7861,15.6806,15.7786,78200.0
2011-11-17 10:10:00,20.94,20.98,20.9,20.92,31300.0,15.7861,15.8163,15.7559,15.771,31300.0
2011-11-17 10:20:00,20.92,20.96,20.89,20.94,64400.0,15.771,15.8012,15.7484,15.7861,64400.0
2011-11-17 10:30:00,20.95,21.01,20.88,21.01,106700.0,15.7936,15.8389,15.7409,15.8389,106700.0
2011-11-17 10:40:00,21.01,21.06,20.99,20.99,70700.0,15.8389,15.8766,15.8238,15.8238,70700.0
2011-11-17 10:50:00,20.99,21.02,20.96,20.99,106900.0,15.8238,15.8464,15.8012,15.8238,106900.0
2011-11-17 11:00:00,20.99,21.03,20.96,20.98,56400.0,15.8238,15.854,15.8012,15.8163,56400.0
2011-11-17 11:10:00,20.99,21.02,20.98,21.01,62200.0,15.8238,15.8464,15.8163,15.8389,62200.0
2011-11-17 11:20:00,21.01,21.02,20.97,20.98,80100.0,15.8389,15.8464,15.8087,15.8163,80100.0
2011-11-17 11:30:00,20.98,21.04,20.98,21.02,49100.0,15.8163,15.8615,15.8163,15.8464,49100.0
2011-11-17 11:40:00,21.02,21.05,20.99,21.01,23200.0,15.8464,15.869,15.8238,15.8389,23200.0
2011-11-17 11:50:00,21.01,21.03,21.0,21.02,33000.0,15.8389,15.854,15.8313,15.8464,33000.0
2011-11-17 12:00:00,21.03,21.03,20.95,20.96,22100.0,15.854,15.854,15.7936,15.8012,22100.0
2011-11-17 12:10:00,20.95,20.96,20.93,20.94,14200.0,15.7936,15.8012,15.7786,15.7861,14200.0
2011-11-17 12:20:00,20.95,20.97,20.89,20.89,25300.0,15.7936,15.8087,15.7484,15.7484,25300.0
2011-11-17 12:30:00,20.88,20.89,20.62,20.68,94100.0,15.7409,15.7484,15.5449,15.5901,94100.0
2011-11-17 12:40:00,20.68,20.7,20.58,20.66,59700.0,15.5901,15.6052,15.5147,15.575,59700.0
2011-11-17 12:50:00,20.67,20.71,20.62,20.66,45800.0,15.5826,15.6127,15.5449,15.575,45800.0
2011-11-17 13:00:00,20.66,20.67,20.56,20.57,35300.0,15.575,15.5826,15.4996,15.5072,35300.0
2011-11-17 13:10:00,20.57,20.66,20.56,20.66,28300.0,15.5072,15.575,15.4996,15.575,28300.0
2011-11-17 13:20:00,20.66,20.69,20.63,20.66,37200.0,15.575,15.5976,15.5524,15.575,37200.0
2011-11-17 13:30:00,20.66,20.67,20.62,20.62,28000.0,15.575,15.5826,15.5449,15.5449,28000.0
2011-11-17 13:40:00,20.62,20.62,20.54,20.55,80000.0,15.5449,15.5449,15.4846,15.4921,80000.0
2011-11-17 13:50:00,20.56,20.63,20.48,20.61,92300.0,15.4996,15.5524,15.4393,15.5373,92300.0
2011-11-17 14:00:00,20.61,20.64,20.59,20.63,35600.0,15.5373,15.5599,15.5222,15.5524,35600.0
2011-11-17 14:10:00,20.61,20.64,20.6,20.61,38600.0,15.5373,15.5599,15.5298,15.5373,38600.0
2011-11-17 14:20:00,20.6,20.64,20.56,20.62,55300.0,15.5298,15.5599,15.4996,15.5449,55300.0
2011-11-17 14:30:00,20.63,20.66,20.57,20.6,50500.0,15.5524,15.575,15.5072,15.5298,50500.0
2011-11-17 14:40:00,20.6,20.71,20.6,20.68,44300.0,15.5298,15.6127,15.5298,15.5901,44300.0
2011-11-17 14:50:00,20.69,20.75,20.68,20.75,49900.0,15.5976,15.6429,15.5901,15.6429,49900.0
2011-11-17 15:00:00,20.75,20.77,20.7,20.73,55800.0,15.6429,15.6579,15.6052,15.6278,55800.0
2011-11-17 15:10:00,20.73,20.74,20.7,20.71,67400.0,15.6278,15.6353,15.6052,15.6127,67400.0
2011-11-17 15:20:00,20.72,20.79,20.71,20.72,109500.0,15.6203,15.673,15.6127,15.6203,109500.0
2011-11-17 15:30:00,20.72,20.75,20.66,20.67,94300.0,15.6203,15.6429,15.575,15.5826,94300.0
2011-11-17 15:40:00,20.67,20.76,20.65,20.71,127000.0,15.5826,15.6504,15.5675,15.6127,127000.0
2011-11-17 15:50:00,20.72,20.76,20.65,20.75,176800.0,15.6203,15.6504,15.5675,15.6429,176800.0
2011-11-18 09:30:00,20.86,21.01,20.86,21.0,178400.0,15.7258,15.8389,15.7258,15.8313,178400.0
2011-11-18 09:40:00,20.99,21.0,20.83,20.86,76500.0,15.8238,15.8313,15.7032,15.7258,76500.0
2011-11-18 09:50:00,20.86,20.86,20.77,20.82,70700.0,15.7258,15.7258,15.6579,15.6956,70700.0
2011-11-18 10:00:00,20.82,20.86,20.75,20.75,80000.0,15.6956,15.7258,15.6429,15.6429,80000.0
2011-11-18 10:10:00,20.75,20.78,20.72,20.75,33800.0,15.6429,15.6655,15.6203,15.6429,33800.0
2011-11-18 10:20:00,20.75,20.75,20.59,20.6,193300.0,15.6429,15.6429,15.5222,15.5298,193300.0
2011-11-18 10:30:00,20.6,20.75,20.59,20.71,63500.0,15.5298,15.6429,15.5222,15.6127,63500.0
2011-11-18 10:40:00,20.71,20.75,20.66,20.73,37400.0,15.6127,15.6429,15.575,15.6278,37400.0
2011-11-18 10:50:00,20.73,20.78,20.68,20.68,83000.0,15.6278,15.6655,15.5901,15.5901,83000.0
2011-11-18 11:00:00,20.69,20.7,20.62,20.62,57600.0,15.5976,15.6052,15.5449,15.5449,57600.0
2011-11-18 11:10:00,20.62,20.64,20.57,20.6,33900.0,15.5449,15.5599,15.5072,15.5298,33900.0
2011-11-18 11:20:00,20.6,20.68,20.6,20.66,19800.0,15.5298,15.5901,15.5298,15.575,19800.0
2011-11-18 11:30:00,20.66,20.69,20.64,20.69,21200.0,15.575,15.5976,15.5599,15.5976,21200.0
2011-11-18 11:40:00,20.69,20.7,20.63,20.64,42700.0,15.5976,15.6052,15.5524,15.5599,42700.0
2011-11-18 11:50:00,20.65,20.66,20.63,20.65,43100.0,15.5675,15.575,15.5524,15.5675,43100.0
2011-11-18 12:00:00,20.65,20.67,20.56,20.61,39100.0,15.5675,15.5826,15.4996,15.5373,39100.0
2011-11-18 12:10:00,20.61,20.63,20.59,20.62,30700.0,15.5373,15.5524,15.5222,15.5449,30700.0
2011-11-18 12:20:00,20.62,20.66,20.6,20.64,168400.0,15.5449,15.575,15.5298,15.5599,168400.0
2011-11-18 12:30:00,20.64,20.67,20.6,20.62,49200.0,15.5599,15.5826,15.5298,15.5449,49200.0
2011-11-18 12:40:00,20.61,20.66,20.6,20.64,60800.0,15.5373,15.575,15.5298,15.5599,60800.0
2011-11-18 12:50:00,20.64,20.65,20.61,20.63,29000.0,15.5599,15.5675,15.5373,15.5524,29000.0
2011-11-18 13:00:00,20.63,20.66,20.62,20.66,39400.0,15.5524,15.575,15.5449,15.575,39400.0
2011-11-18 13:10:00,20.66,20.67,20.65,20.66,100600.0,15.575,15.5826,15.5675,15.575,100600.0
2011-11-18 13:20:00,20.66,20.67,20.64,20.65,32800.0,15.575,15.5826,15.5599,15.5675,32800.0
2011-11-18 13:30:00,20.66,20.67,20.65,20.66,135800.0,15.575,15.5826,15.5675,15.575,135800.0
2011-11-18 13:40:00,20.66,20.66,20.63,20.64,44100.0,15.575,15.575,15.5524,15.5599,44100.0
2011-11-18 13:50:00,20.64,20.65,20.6,20.64,111400.0,15.5599,15.5675,15.5298,15.5599,111400.0
2011-11-18 14:00:00,20.64,20.64,20.59,20.62,46600.0,15.5599,15.5599,15.5222,15.5449,46600.0
2011-11-18 14:10:00,20.62,20.66,20.61,20.63,66600.0,15.5449,15.575,15.5373,15.5524,66600.0
2011-11-18 14:20:00,20.63,20.63,20.57,20.6,43900.0,15.5524,15.5524,15.5072,15.5298,43900.0
2011-11-18 14:30:00,20.6,20.63,20.59,20.6,46700.0,15.5298,15.5524,15.5222,15.5298,46700.0
2011-11-18 14:40:00,20.6,20.63,20.58,20.6,39500.0,15.5298,15.5524,15.5147,15.5298,39500.0
2011-11-18 14:50:00,20.6,20.61,20.56,20.6,42900.0,15.5298,15.5373,15.4996,15.5298,42900.0
2011-11-18 15:00:00,20.59,20.61,20.54,20.61,57700.0,15.5222,15.5373,15.4846,15.5373,57700.0
2011-11-18 15:10:00,20.61,20.64,20.59,20.63,38300.0,15.5373,15.5599,15.5222,15.5524,38300.0
2011-11-18 15:20:00,20.64,20.64,20.61,20.63,51300.0,15.5599,15.5599,15.5373,15.5524,51300.0
2011-11-18 15:30:00,20.63,20.69,20.61,20.64,69900.0,15.5524,15.5976,15.5373,15.5599,69900.0
2011-11-18 15:40:00,20.64,20.65,20.59,20.61,183300.0,15.5599,15.5675,15.5222,15.5373,183300.0
2011-11-18 15:50:00,20.61,20.61,20.52,20.53,405900.0,15.5373,15.5373,15.4695,15.477,405900.0
2011-11-21 09:30:00,20.29,20.32,20.24,20.26,51400.0,15.2961,15.3187,15.2584,15.2735,51400.0
2011-11-21 09:40:00,20.26,20.3,20.21,20.24,40200.0,15.2735,15.3036,15.2358,15.2584,40200.0
2011-11-21 09:50:00,20.24,20.25,20.2,20.2,53500.0,15.2584,15.2659,15.2282,15.2282,53500.0
2011-11-21 10:00:00,20.21,20.27,20.18,20.2,71200.0,15.2358,15.281,15.2132,15.2282,71200.0
2011-11-21 10:10:00,20.2,20.27,20.19,20.23,35000.0,15.2282,15.281,15.2207,15.2509,35000.0
2011-11-21 10:20:00,20.23,20.23,20.19,20.2,66900.0,15.2509,15.2509,15.2207,15.2282,66900.0
2011-11-21 10:30:00,20.2,20.22,20.15,20.2,38100.0,15.2282,15.2433,15.1905,15.2282,38100.0
2011-11-21 10:40:00,20.2,20.21,20.11,20.11,46300.0,15.2282,15.2358,15.1604,15.1604,46300.0
2011-11-21 10:50:00,20.11,20.13,20.05,20.05,54400.0,15.1604,15.1755,15.1152,15.1152,54400.0
2011-11-21 11:00:00,20.05,20.08,20.02,20.06,39300.0,15.1152,15.1378,15.0925,15.1227,39300.0
2011-11-21 11:10:00,20.08,20.09,20.05,20.07,45700.0,15.1378,15.1453,15.1152,15.1302,45700.0
2011-11-21 11:20:00,20.07,20.09,20.04,20.07,60300.0,15.1302,15.1453,15.1076,15.1302,60300.0
2011-11-21 11:30:00,20.07,20.09,20.0,20.02,71200.0,15.1302,15.1453,15.0775,15.0925,71200.0
2011-11-21 11:40:00,20.02,20.06,20.0,20.06,44800.0,15.0925,15.1227,15.0775,15.1227,44800.0
2011-11-21 11:50:00,20.06,20.07,20.01,20.07,50100.0,15.1227,15.1302,15.085,15.1302,50100.0
2011-11-21 12:00:00,20.07,20.08,20.04,20.06,47100.0,15.1302,15.1378,15.1076,15.1227,47100.0
2011-11-21 12:10:00,20.06,20.09,20.05,20.05,39700.0,15.1227,15.1453,15.1152,15.1152,39700.0
2011-11-21 12:20:00,20.06,20.09,20.03,20.03,52900.0,15.1227,15.1453,15.1001,15.1001,52900.0
2011-11-21 12:30:00,20.04,20.04,20.01,20.01,65700.0,15.1076,15.1076,15.085,15.085,65700.0
2011-11-21 12:40:00,20.02,20.02,20.0,20.02,39500.0,15.0925,15.0925,15.0775,15.0925,39500.0
2011-11-21 12:50:00,20.02,20.02,19.97,19.97,24000.0,15.0925,15.0925,15.0548,15.0548,24000.0
2011-11-21 13:00:00,19.97,20.08,19.95,20.07,63500.0,15.0548,15.1378,15.0398,15.1302,63500.0
2011-11-21 13:10:00,20.08,20.12,20.08,20.1,64000.0,15.1378,15.1679,15.1378,15.1528,64000.0
2011-11-21 13:20:00,20.1,20.13,20.09,20.12,88300.0,15.1528,15.1755,15.1453,15.1679,88300.0
2011-11-21 13:30:00,20.13,20.13,20.09,20.11,49500.0,15.1755,15.1755,15.1453,15.1604,49500.0
2011-11-21 13:40:00,20.11,20.11,20.07,20.08,47300.0,15.1604,15.1604,15.1302,15.1378,47300.0
2011-11-21 13:50:00,20.08,20.08,20.01,20.01,39800.0,15.1378,15.1378,15.085,15.085,39800.0
2011-11-21 14:00:00,20.02,20.05,20.01,20.04,42800.0,15.0925,15.1152,15.085,15.1076,42800.0
2011-11-21 14:10:00,20.05,20.15,20.04,20.1,115200.0,15.1152,15.1905,15.1076,15.1528,115200.0
2011-11-21 14:20:00,20.1,20.11,20.07,20.08,41800.0,15.1528,15.1604,15.1302,15.1378,41800.0
2011-11-21 14:30:00,20.09,20.16,20.09,20.13,47500.0,15.1453,15.1981,15.1453,15.1755,47500.0
2011-11-21 14:40:00,20.13,20.17,20.11,20.12,75300.0,15.1755,15.2056,15.1604,15.1679,75300.0
2011-11-21 14:50:00,20.12,20.13,20.09,20.09,54800.0,15.1679,15.1755,15.1453,15.1453,54800.0
2011-11-21 15:00:00,20.09,20.16,20.06,20.15,141000.0,15.1453,15.1981,15.1227,15.1905,141000.0
2011-11-21 15:10:00,20.16,20.24,20.15,20.24,91800.0,15.1981,15.2584,15.1905,15.2584,91800.0
2011-11-21 15:20:00,20.25,20.34,20.22,20.31,84800.0,15.2659,15.3338,15.2433,15.3112,84800.0
2011-11-21 15:30:00,20.31,20.32,20.26,20.28,182800.0,15.3112,15.3187,15.2735,15.2885,182800.0
2011-11-21 15:40:00,20.28,20.28,20.21,20.22,158000.0,15.2885,15.2885,15.2358,15.2433,158000.0
2011-11-21 15:50:00,20.22,20.25,20.16,20.16,342700.0,15.2433,15.2659,15.1981,15.1981,342700.0
2011-11-22 09:30:00,20.18,20.18,20.08,20.12,18600.0,15.2132,15.2132,15.1378,15.1679,18600.0
2011-11-22 09:40:00,20.12,20.15,20.06,20.07,17300.0,15.1679,15.1905,15.1227,15.1302,17300.0
2011-11-22 09:50:00,20.08,20.15,20.07,20.08,62200.0,15.1378,15.1905,15.1302,15.1378,62200.0
2011-11-22 10:00:00,20.08,20.13,20.02,20.04,34600.0,15.1378,15.1755,15.0925,15.1076,34600.0
2011-11-22 10:10:00,20.04,20.06,19.98,19.98,35700.0,15.1076,15.1227,15.0624,15.0624,35700.0
2011-11-22 10:20:00,19.99,20.05,19.97,20.05,33300.0,15.0699,15.1152,15.0548,15.1152,33300.0
2011-11-22 10:30:00,20.05,20.07,19.97,19.98,32400.0,15.1152,15.1302,15.0548,15.0624,32400.0
2011-11-22 10:40:00,19.98,19.99,19.83,19.84,27200.0,15.0624,15.0699,14.9493,14.9568,27200.0
2011-11-22 10:50:00,19.84,19.85,19.79,19.84,25000.0,14.9568,14.9644,14.9191,14.9568,25000.0
2011-11-22 11:00:00,19.83,19.86,19.78,19.82,44000.0,14.9493,14.9719,14.9116,14.9418,44000.0
2011-11-22 11:10:00,19.83,19.89,19.83,19.87,70000.0,14.9493,14.9945,14.9493,14.9795,70000.0
2011-11-22 11:20:00,19.88,19.92,19.86,19.89,70600.0,14.987,15.0172,14.9719,14.9945,70600.0
2011-11-22 11:30:00,19.89,19.89,19.82,19.85,90500.0,14.9945,14.9945,14.9418,14.9644,90500.0
2011-11-22 11:40:00,19.85,19.88,19.79,19.87,32900.0,14.9644,14.987,14.9191,14.9795,32900.0
2011-11-22 11:50:00,19.88,19.94,19.88,19.89,31700.0,14.987,15.0322,14.987,14.9945,31700.0
2011-11-22 12:00:00,19.88,20.07,19.88,20.03,64600.0,14.987,15.1302,14.987,15.1001,64600.0
2011-11-22 12:10:00,20.02,20.07,19.99,20.0,51900.0,15.0925,15.1302,15.0699,15.0775,51900.0
2011-11-22 12:20:00,20.0,20.02,19.93,19.94,45300.0,15.0775,15.0925,15.0247,15.0322,45300.0
2011-11-22 12:30:00,19.94,20.01,19.94,19.98,39600.0,15.0322,15.085,15.0322,15.0624,39600.0
2011-11-22 12:40:00,19.99,20.02,19.99,20.01,22000.0,15.0699,15.0925,15.0699,15.085,22000.0
2011-11-22 12:50:00,20.02,20.02,19.99,20.02,48100.0,15.0925,15.0925,15.0699,15.0925,48100.0
2011-11-22 13:00:00,20.02,20.07,20.01,20.03,30100.0,15.0925,15.1302,15.085,15.1001,30100.0
2011-11-22 13:10:00,20.03,20.09,20.01,20.09,16800.0,15.1001,15.1453,15.085,15.1453,16800.0
2011-11-22 13:20:00,20.1,20.13,20.07,20.07,17800.0,15.1528,15.1755,15.1302,15.1302,17800.0
2011-11-22 13:30:00,20.07,20.1,20.07,20.08,12500.0,15.1302,15.1528,15.1302,15.1378,12500.0
2011-11-22 13:40:00,20.08,20.08,20.02,20.05,16000.0,15.1378,15.1378,15.0925,15.1152,16000.0
2011-11-22 13:50:00,20.05,20.07,19.97,19.97,19600.0,15.1152,15.1302,15.0548,15.0548,19600.0
2011-11-22 14:00:00,19.98,20.02,19.96,20.02,19400.0,15.0624,15.0925,15.0473,15.0925,19400.0
2011-11-22 14:10:00,20.03,20.05,20.02,20.04,14400.0,15.1001,15.1152,15.0925,15.1076,14400.0
2011-11-22 14:20:00,20.04,20.04,19.94,19.95,28900.0,15.1076,15.1076,15.0322,15.0398,28900.0
2011-11-22 14:30:00,19.95,19.95,19.9,19.93,27500.0,15.0398,15.0398,15.0021,15.0247,27500.0
2011-11-22 14:40:00,19.93,19.98,19.93,19.95,26800.0,15.0247,15.0624,15.0247,15.0398,26800.0
2011-11-22 14:50:00,19.95,19.96,19.91,19.94,26700.0,15.0398,15.0473,15.0096,15.0322,26700.0
2011-11-22 15:00:00,19.94,19.94,19.89,19.9,41000.0,15.0322,15.0322,14.9945,15.0021,41000.0
2011-11-22 15:10:00,19.89,19.93,19.89,19.93,38200.0,14.9945,15.0247,14.9945,15.0247,38200.0
2011-11-22 15:20:00,19.92,19.96,19.9,19.95,58300.0,15.0172,15.0473,15.0021,15.0398,58300.0
2011-11-22 15:30:00,19.95,19.96,19.9,19.9,68300.0,15.0398,15.0473,15.0021,15.0021,68300.0
2011-11-22 15:40:00,19.89,19.92,19.88,19.89,77600.0,14.9945,15.0172,14.987,14.9945,77600.0
2011-11-22 15:50:00,19.89,19.92,19.86,19.87,188200.0,14.9945,15.0172,14.9719,14.9795,188200.0
2011-11-23 09:30:00,19.67,19.69,19.5,19.51,54900.0,14.8287,14.8438,14.7005,14.7081,54900.0
2011-11-23 09:40:00,19.52,19.58,19.43,19.52,93000.0,14.7156,14.7608,14.6478,14.7156,93000.0
2011-11-23 09:50:00,19.51,19.56,19.43,19.44,136800.0,14.7081,14.7458,14.6478,14.6553,136800.0
2011-11-23 10:00:00,19.43,19.44,19.36,19.4,71700.0,14.6478,14.6553,14.595,14.6251,71700.0
2011-11-23 10:10:00,19.39,19.39,19.25,19.28,46600.0,14.6176,14.6176,14.5121,14.5347,46600.0
2011-11-23 10:20:00,19.29,19.33,19.22,19.23,40800.0,14.5422,14.5724,14.4894,14.497,40800.0
2011-11-23 10:30:00,19.24,19.26,19.18,19.23,75300.0,14.5045,14.5196,14.4593,14.497,75300.0
2011-11-23 10:40:00,19.24,19.24,19.14,19.16,130800.0,14.5045,14.5045,14.4291,14.4442,130800.0
2011-11-23 10:50:00,19.17,19.21,19.16,19.17,36100.0,14.4517,14.4819,14.4442,14.4517,36100.0
2011-11-23 11:00:00,19.17,19.2,19.12,19.12,34200.0,14.4517,14.4744,14.4141,14.4141,34200.0
2011-11-23 11:10:00,19.13,19.13,19.06,19.09,51900.0,14.4216,14.4216,14.3688,14.3914,51900.0
2011-11-23 11:20:00,19.1,19.1,19.02,19.02,35300.0,14.399,14.399,14.3387,14.3387,35300.0
2011-11-23 11:30:00,19.02,19.03,18.94,19.02,87800.0,14.3387,14.3462,14.2784,14.3387,87800.0
2011-11-23 11:40:00,19.02,19.05,18.99,19.04,36600.0,14.3387,14.3613,14.316,14.3537,36600.0
2011-11-23 11:50:00,19.05,19.07,19.03,19.06,42900.0,14.3613,14.3764,14.3462,14.3688,42900.0
2011-11-23 12:00:00,19.06,19.08,19.05,19.08,14300.0,14.3688,14.3839,14.3613,14.3839,14300.0
2011-11-23 12:10:00,19.08,19.09,19.04,19.04,32500.0,14.3839,14.3914,14.3537,14.3537,32500.0
2011-11-23 12:20:00,19.05,19.11,19.04,19.05,52800.0,14.3613,14.4065,14.3537,14.3613,52800.0
2011-11-23 12:30:00,19.06,19.06,19.02,19.02,30400.0,14.3688,14.3688,14.3387,14.3387,30400.0
2011-11-23 12:40:00,19.02,19.04,19.0,19.03,54200.0,14.3387,14.3537,14.3236,14.3462,54200.0
2011-11-23 12:50:00,19.04,19.1,19.04,19.09,49900.0,14.3537,14.399,14.3537,14.3914,49900.0
2011-11-23 13:00:00,19.08,19.09,19.06,19.09,29500.0,14.3839,14.3914,14.3688,14.3914,29500.0
2011-11-23 13:10:00,19.08,19.09,19.05,19.07,28700.0,14.3839,14.3914,14.3613,14.3764,28700.0
2011-11-23 13:20:00,19.07,19.08,19.04,19.05,33400.0,14.3764,14.3839,14.3537,14.3613,33400.0
2011-11-23 13:30:00,19.05,19.06,19.03,19.04,26300.0,14.3613,14.3688,14.3462,14.3537,26300.0
2011-11-23 13:40:00,19.03,19.05,19.02,19.04,28100.0,14.3462,14.3613,14.3387,14.3537,28100.0
2011-11-23 13:50:00,19.04,19.08,19.03,19.06,143000.0,14.3537,14.3839,14.3462,14.3688,143000.0
2011-11-23 14:00:00,19.05,19.06,19.01,19.01,39300.0,14.3613,14.3688,14.3311,14.3311,39300.0
2011-11-23 14:10:00,19.02,19.02,18.92,18.92,97000.0,14.3387,14.3387,14.2633,14.2633,97000.0
2011-11-23 14:20:00,18.92,18.94,18.87,18.88,85700.0,14.2633,14.2784,14.2256,14.2331,85700.0
2011-11-23 14:30:00,18.88,18.96,18.87,18.94,68500.0,14.2331,14.2934,14.2256,14.2784,68500.0
2011-11-23 14:40:00,18.93,18.94,18.88,18.9,60000.0,14.2708,14.2784,14.2331,14.2482,60000.0
2011-11-23 14:50:00,18.89,18.89,18.83,18.84,80200.0,14.2407,14.2407,14.1954,14.203,80200.0
2011-11-23 15:00:00,18.83,18.9,18.81,18.88,115400.0,14.1954,14.2482,14.1804,14.2331,115400.0
2011-11-23 15:10:00,18.88,18.93,18.85,18.89,146900.0,14.2331,14.2708,14.2105,14.2407,146900.0
2011-11-23 15:20:00,18.89,18.91,18.85,18.86,186000.0,14.2407,14.2557,14.2105,14.218,186000.0
2011-11-23 15:30:00,18.86,18.95,18.85,18.93,262700.0,14.218,14.2859,14.2105,14.2708,262700.0
2011-11-23 15:40:00,18.94,19.01,18.91,18.92,326700.0,14.2784,14.3311,14.2557,14.2633,326700.0
2011-11-23 15:50:00,18.91,18.93,18.76,18.78,695600.0,14.2557,14.2708,14.1427,14.1577,695600.0
2011-11-25 09:30:00,18.81,18.93,18.75,18.9,146400.0,14.1804,14.2708,14.1351,14.2482,146400.0
2011-11-25 09:40:00,18.91,19.01,18.9,19.0,43500.0,14.2557,14.3311,14.2482,14.3236,43500.0
2011-11-25 09:50:00,18.99,19.0,18.93,18.93,65900.0,14.316,14.3236,14.2708,14.2708,65900.0
2011-11-25 10:00:00,18.92,18.93,18.88,18.9,180900.0,14.2633,14.2708,14.2331,14.2482,180900.0
2011-11-25 10:10:00,18.9,18.91,18.87,18.89,144300.0,14.2482,14.2557,14.2256,14.2407,144300.0
2011-11-25 10:20:00,18.89,18.92,18.85,18.9,147100.0,14.2407,14.2633,14.2105,14.2482,147100.0
2011-11-25 10:30:00,18.89,18.91,18.88,18.9,99100.0,14.2407,14.2557,14.2331,14.2482,99100.0
2011-11-25 10:40:00,18.9,18.92,18.89,18.91,66900.0,14.2482,14.2633,14.2407,14.2557,66900.0
2011-11-25 10:50:00,18.91,18.95,18.9,18.94,78300.0,14.2557,14.2859,14.2482,14.2784,78300.0
2011-11-25 11:00:00,18.94,18.97,18.9,18.94,76400.0,14.2784,14.301,14.2482,14.2784,76400.0
2011-11-25 11:10:00,18.95,18.97,18.94,18.95,104800.0,14.2859,14.301,14.2784,14.2859,104800.0
2011-11-25 11:20:00,18.96,18.97,18.92,18.93,78800.0,14.2934,14.301,14.2633,14.2708,78800.0
2011-11-25 11:30:00,18.93,18.96,18.9,18.9,57500.0,14.2708,14.2934,14.2482,14.2482,57500.0
2011-11-25 11:40:00,18.9,18.9,18.85,18.87,47200.0,14.2482,14.2482,14.2105,14.2256,47200.0
2011-11-25 11:50:00,18.87,18.87,18.8,18.82,35500.0,14.2256,14.2256,14.1728,14.1879,35500.0
2011-11-25 12:00:00,18.82,18.82,18.77,18.79,33300.0,14.1879,14.1879,14.1502,14.1653,33300.0
2011-11-25 12:10:00,18.79,18.79,18.76,18.78,53400.0,14.1653,14.1653,14.1427,14.1577,53400.0
2011-11-25 12:20:00,18.78,18.78,18.76,18.77,55900.0,14.1577,14.1577,14.1427,14.1502,55900.0
2011-11-25 12:30:00,18.78,18.8,18.74,18.76,122800.0,14.1577,14.1728,14.1276,14.1427,122800.0
2011-11-25 12:40:00,18.77,18.78,18.72,18.75,117600.0,14.1502,14.1577,14.1125,14.1351,117600.0
2011-11-25 12:50:00,18.75,18.76,18.72,18.73,166700.0,14.1351,14.1427,14.1125,14.12,166700.0
2011-11-28 09:30:00,19.21,19.46,19.21,19.3,189700.0,14.4819,14.6704,14.4819,14.5498,189700.0
2011-11-28 09:40:00,19.3,19.3,19.27,19.27,57700.0,14.5498,14.5498,14.5271,14.5271,57700.0
2011-11-28 09:50:00,19.27,19.29,19.17,19.2,109600.0,14.5271,14.5422,14.4517,14.4744,109600.0
2011-11-28 10:00:00,19.2,19.21,19.15,19.16,40300.0,14.4744,14.4819,14.4367,14.4442,40300.0
2011-11-28 10:10:00,19.16,19.22,19.16,19.22,28600.0,14.4442,14.4894,14.4442,14.4894,28600.0
2011-11-28 10:20:00,19.22,19.22,19.18,19.19,28500.0,14.4894,14.4894,14.4593,14.4668,28500.0
2011-11-28 10:30:00,19.19,19.22,19.17,19.18,37000.0,14.4668,14.4894,14.4517,14.4593,37000.0
2011-11-28 10:40:00,19.18,19.19,19.16,19.17,35500.0,14.4593,14.4668,14.4442,14.4517,35500.0
2011-11-28 10:50:00,19.18,19.18,19.13,19.14,37800.0,14.4593,14.4593,14.4216,14.4291,37800.0
2011-11-28 11:00:00,19.14,19.16,19.12,19.14,28100.0,14.4291,14.4442,14.4141,14.4291,28100.0
2011-11-28 11:10:00,19.14,19.15,19.11,19.14,36800.0,14.4291,14.4367,14.4065,14.4291,36800.0
2011-11-28 11:20:00,19.14,19.14,19.1,19.14,29300.0,14.4291,14.4291,14.399,14.4291,29300.0
2011-11-28 11:30:00,19.14,19.16,19.13,19.14,36100.0,14.4291,14.4442,14.4216,14.4291,36100.0
2011-11-28 11:40:00,19.13,19.13,19.07,19.09,59400.0,14.4216,14.4216,14.3764,14.3914,59400.0
2011-11-28 11:50:00,19.09,19.12,19.08,19.09,26100.0,14.3914,14.4141,14.3839,14.3914,26100.0
2011-11-28 12:00:00,19.09,19.11,19.08,19.09,16400.0,14.3914,14.4065,14.3839,14.3914,16400.0
2011-11-28 12:10:00,19.08,19.12,19.08,19.1,19700.0,14.3839,14.4141,14.3839,14.399,19700.0
2011-11-28 12:20:00,19.1,19.11,19.08,19.08,16900.0,14.399,14.4065,14.3839,14.3839,16900.0
2011-11-28 12:30:00,19.08,19.09,19.04,19.06,23200.0,14.3839,14.3914,14.3537,14.3688,23200.0
2011-11-28 12:40:00,19.06,19.07,19.05,19.05,11100.0,14.3688,14.3764,14.3613,14.3613,11100.0
2011-11-28 12:50:00,19.05,19.05,19.01,19.03,17500.0,14.3613,14.3613,14.3311,14.3462,17500.0
2011-11-28 13:00:00,19.03,19.04,19.01,19.02,22700.0,14.3462,14.3537,14.3311,14.3387,22700.0
2011-11-28 13:10:00,19.03,19.04,18.99,19.0,29700.0,14.3462,14.3537,14.316,14.3236,29700.0
2011-11-28 13:20:00,19.01,19.03,19.0,19.03,23700.0,14.3311,14.3462,14.3236,14.3462,23700.0
2011-11-28 13:30:00,19.03,19.04,18.99,19.0,40000.0,14.3462,14.3537,14.316,14.3236,40000.0
2011-11-28 13:40:00,19.0,19.01,18.99,19.0,22200.0,14.3236,14.3311,14.316,14.3236,22200.0
2011-11-28 13:50:00,19.0,19.0,18.94,18.95,31300.0,14.3236,14.3236,14.2784,14.2859,31300.0
2011-11-28 14:00:00,18.96,19.02,18.95,19.02,41800.0,14.2934,14.3387,14.2859,14.3387,41800.0
2011-11-28 14:10:00,19.01,19.05,18.99,19.0,60200.0,14.3311,14.3613,14.316,14.3236,60200.0
2011-11-28 14:20:00,18.99,19.02,18.96,18.98,29600.0,14.316,14.3387,14.2934,14.3085,29600.0
2011-11-28 14:30:00,18.98,18.99,18.96,18.97,22000.0,14.3085,14.316,14.2934,14.301,22000.0
2011-11-28 14:40:00,18.98,18.99,18.95,18.95,23300.0,14.3085,14.316,14.2859,14.2859,23300.0
2011-11-28 14:50:00,18.95,18.96,18.88,18.9,45000.0,14.2859,14.2934,14.2331,14.2482,45000.0
2011-11-28 15:00:00,18.9,18.91,18.83,18.83,43400.0,14.2482,14.2557,14.1954,14.1954,43400.0
2011-11-28 15:10:00,18.83,18.85,18.79,18.85,109200.0,14.1954,14.2105,14.1653,14.2105,109200.0
2011-11-28 15:20:00,18.84,18.89,18.82,18.89,52800.0,14.203,14.2407,14.1879,14.2407,52800.0
2011-11-28 15:30:00,18.89,18.94,18.86,18.92,87300.0,14.2407,14.2784,14.218,14.2633,87300.0
2011-11-28 15:40:00,18.93,18.95,18.87,18.87,161400.0,14.2708,14.2859,14.2256,14.2256,161400.0
2011-11-28 15:50:00,18.87,19.02,18.87,19.02,250900.0,14.2256,14.3387,14.2256,14.3387,250900.0
2011-11-29 09:30:00,19.14,19.14,19.02,19.04,21200.0,14.4291,14.4291,14.3387,14.3537,21200.0
2011-11-29 09:40:00,19.05,19.05,19.01,19.03,23700.0,14.3613,14.3613,14.3311,14.3462,23700.0
2011-11-29 09:50:00,19.03,19.03,18.98,18.98,45400.0,14.3462,14.3462,14.3085,14.3085,45400.0
2011-11-29 10:00:00,18.99,19.11,18.96,18.98,133000.0,14.316,14.4065,14.2934,14.3085,133000.0
2011-11-29 10:10:00,18.98,19.04,18.97,19.04,60600.0,14.3085,14.3537,14.301,14.3537,60600.0
2011-11-29 10:20:00,19.04,19.09,19.04,19.04,40300.0,14.3537,14.3914,14.3537,14.3537,40300.0
2011-11-29 10:30:00,19.04,19.06,19.03,19.06,21800.0,14.3537,14.3688,14.3462,14.3688,21800.0
2011-11-29 10:40:00,19.06,19.09,19.0,19.01,55700.0,14.3688,14.3914,14.3236,14.3311,55700.0
2011-11-29 10:50:00,19.01,19.07,19.01,19.03,15000.0,14.3311,14.3764,14.3311,14.3462,15000.0
2011-11-29 11:00:00,19.02,19.06,19.02,19.04,19700.0,14.3387,14.3688,14.3387,14.3537,19700.0
2011-11-29 11:10:00,19.05,19.14,19.05,19.13,21000.0,14.3613,14.4291,14.3613,14.4216,21000.0
2011-11-29 11:20:00,19.13,19.14,19.07,19.13,81200.0,14.4216,14.4291,14.3764,14.4216,81200.0
2011-11-29 11:30:00,19.12,19.17,19.11,19.13,41900.0,14.4141,14.4517,14.4065,14.4216,41900.0
2011-11-29 11:40:00,19.13,19.16,19.1,19.13,40700.0,14.4216,14.4442,14.399,14.4216,40700.0
2011-11-29 11:50:00,19.13,19.14,19.06,19.08,41300.0,14.4216,14.4291,14.3688,14.3839,41300.0
2011-11-29 12:00:00,19.07,19.09,19.04,19.07,93500.0,14.3764,14.3914,14.3537,14.3764,93500.0
2011-11-29 12:10:00,19.07,19.12,19.06,19.12,37600.0,14.3764,14.4141,14.3688,14.4141,37600.0
2011-11-29 12:20:00,19.11,19.12,19.07,19.08,42200.0,14.4065,14.4141,14.3764,14.3839,42200.0
2011-11-29 12:30:00,19.08,19.08,19.02,19.02,31900.0,14.3839,14.3839,14.3387,14.3387,31900.0
2011-11-29 12:40:00,19.02,19.03,19.0,19.02,21300.0,14.3387,14.3462,14.3236,14.3387,21300.0
2011-11-29 12:50:00,19.02,19.02,18.96,18.98,31900.0,14.3387,14.3387,14.2934,14.3085,31900.0
2011-11-29 13:00:00,18.99,19.03,18.97,19.03,115100.0,14.316,14.3462,14.301,14.3462,115100.0
2011-11-29 13:10:00,19.02,19.04,19.02,19.03,26200.0,14.3387,14.3537,14.3387,14.3462,26200.0
2011-11-29 13:20:00,19.02,19.05,19.02,19.03,61900.0,14.3387,14.3613,14.3387,14.3462,61900.0
2011-11-29 13:30:00,19.03,19.03,18.98,19.03,29500.0,14.3462,14.3462,14.3085,14.3462,29500.0
2011-11-29 13:40:00,19.02,19.02,18.98,18.98,12300.0,14.3387,14.3387,14.3085,14.3085,12300.0
2011-11-29 13:50:00,18.99,19.0,18.92,18.93,75300.0,14.316,14.3236,14.2633,14.2708,75300.0
2011-11-29 14:00:00,18.92,18.95,18.9,18.92,22700.0,14.2633,14.2859,14.2482,14.2633,22700.0
2011-11-29 14:10:00,18.91,18.93,18.86,18.9,43600.0,14.2557,14.2708,14.218,14.2482,43600.0
2011-11-29 14:20:00,18.9,18.92,18.88,18.89,44600.0,14.2482,14.2633,14.2331,14.2407,44600.0
2011-11-29 14:30:00,18.9,18.94,18.89,18.93,18900.0,14.2482,14.2784,14.2407,14.2708,18900.0
2011-11-29 14:40:00,18.93,18.95,18.92,18.94,10700.0,14.2708,14.2859,14.2633,14.2784,10700.0
2011-11-29 14:50:00,18.95,18.95,18.91,18.94,27400.0,14.2859,14.2859,14.2557,14.2784,27400.0
2011-11-29 15:00:00,18.94,18.94,18.91,18.92,66900.0,14.2784,14.2784,14.2557,14.2633,66900.0
2011-11-29 15:10:00,18.92,19.01,18.91,18.98,111300.0,14.2633,14.3311,14.2557,14.3085,111300.0
2011-11-29 15:20:00,18.98,18.99,18.97,18.99,57400.0,14.3085,14.316,14.301,14.316,57400.0
2011-11-29 15:30:00,18.99,19.04,18.97,18.98,93100.0,14.316,14.3537,14.301,14.3085,93100.0
2011-11-29 15:40:00,18.99,19.04,18.99,19.04,105000.0,14.316,14.3537,14.316,14.3537,105000.0
2011-11-29 15:50:00,19.04,19.06,18.99,19.01,239800.0,14.3537,14.3688,14.316,14.3311,239800.0
2011-11-30 09:30:00,19.5,19.6,19.43,19.44,58100.0,14.7005,14.7759,14.6478,14.6553,58100.0
2011-11-30 09:40:00,19.44,19.46,19.4,19.43,69800.0,14.6553,14.6704,14.6251,14.6478,69800.0
2011-11-30 09:50:00,19.43,19.44,19.32,19.38,156500.0,14.6478,14.6553,14.5648,14.6101,156500.0
2011-11-30 10:00:00,19.37,19.37,19.28,19.3,52100.0,14.6025,14.6025,14.5347,14.5498,52100.0
2011-11-30 10:10:00,19.31,19.32,19.29,19.32,26600.0,14.5573,14.5648,14.5422,14.5648,26600.0
2011-11-30 10:20:00,19.31,19.36,19.31,19.36,40500.0,14.5573,14.595,14.5573,14.595,40500.0
2011-11-30 10:30:00,19.35,19.38,19.34,19.38,50600.0,14.5874,14.6101,14.5799,14.6101,50600.0
2011-11-30 10:40:00,19.38,19.42,19.38,19.41,36100.0,14.6101,14.6402,14.6101,14.6327,36100.0
2011-11-30 10:50:00,19.41,19.41,19.38,19.41,58500.0,14.6327,14.6327,14.6101,14.6327,58500.0
2011-11-30 11:00:00,19.41,19.43,19.37,19.43,58800.0,14.6327,14.6478,14.6025,14.6478,58800.0
2011-11-30 11:10:00,19.41,19.47,19.4,19.46,27100.0,14.6327,14.6779,14.6251,14.6704,27100.0
2011-11-30 11:20:00,19.47,19.48,19.42,19.43,147400.0,14.6779,14.6854,14.6402,14.6478,147400.0
2011-11-30 11:30:00,19.43,19.46,19.42,19.46,56600.0,14.6478,14.6704,14.6402,14.6704,56600.0
2011-11-30 11:40:00,19.46,19.46,19.4,19.43,34700.0,14.6704,14.6704,14.6251,14.6478,34700.0
2011-11-30 11:50:00,19.43,19.43,19.4,19.42,21900.0,14.6478,14.6478,14.6251,14.6402,21900.0
2011-11-30 12:00:00,19.42,19.42,19.39,19.42,28800.0,14.6402,14.6402,14.6176,14.6402,28800.0
2011-11-30 12:10:00,19.42,19.44,19.4,19.44,17800.0,14.6402,14.6553,14.6251,14.6553,17800.0
2011-11-30 12:20:00,19.44,19.45,19.41,19.41,23100.0,14.6553,14.6628,14.6327,14.6327,23100.0
2011-11-30 12:30:00,19.42,19.43,19.4,19.4,23100.0,14.6402,14.6478,14.6251,14.6251,23100.0
2011-11-30 12:40:00,19.41,19.43,19.4,19.42,17300.0,14.6327,14.6478,14.6251,14.6402,17300.0
2011-11-30 12:50:00,19.43,19.46,19.42,19.44,20900.0,14.6478,14.6704,14.6402,14.6553,20900.0
2011-11-30 13:00:00,19.45,19.48,19.45,19.45,22200.0,14.6628,14.6854,14.6628,14.6628,22200.0
2011-11-30 13:10:00,19.45,19.46,19.44,19.45,34100.0,14.6628,14.6704,14.6553,14.6628,34100.0
2011-11-30 13:20:00,19.45,19.47,19.45,19.45,20400.0,14.6628,14.6779,14.6628,14.6628,20400.0
2011-11-30 13:30:00,19.45,19.48,19.44,19.48,18700.0,14.6628,14.6854,14.6553,14.6854,18700.0
2011-11-30 13:40:00,19.47,19.5,19.47,19.48,21500.0,14.6779,14.7005,14.6779,14.6854,21500.0
2011-11-30 13:50:00,19.49,19.49,19.45,19.45,35900.0,14.693,14.693,14.6628,14.6628,35900.0
2011-11-30 14:00:00,19.45,19.46,19.45,19.45,40900.0,14.6628,14.6704,14.6628,14.6628,40900.0
2011-11-30 14:10:00,19.45,19.48,19.42,19.43,80300.0,14.6628,14.6854,14.6402,14.6478,80300.0
2011-11-30 14:20:00,19.42,19.43,19.4,19.42,72100.0,14.6402,14.6478,14.6251,14.6402,72100.0
2011-11-30 14:30:00,19.41,19.42,19.39,19.4,59400.0,14.6327,14.6402,14.6176,14.6251,59400.0
2011-11-30 14:40:00,19.41,19.41,19.39,19.39,38900.0,14.6327,14.6327,14.6176,14.6176,38900.0
2011-11-30 14:50:00,19.39,19.42,19.39,19.42,31300.0,14.6176,14.6402,14.6176,14.6402,31300.0
2011-11-30 15:00:00,19.42,19.45,19.41,19.45,57500.0,14.6402,14.6628,14.6327,14.6628,57500.0
2011-11-30 15:10:00,19.46,19.51,19.45,19.51,110100.0,14.6704,14.7081,14.6628,14.7081,110100.0
2011-11-30 15:20:00,19.51,19.54,19.5,19.53,130900.0,14.7081,14.7307,14.7005,14.7231,130900.0
2011-11-30 15:30:00,19.54,19.57,19.5,19.57,175800.0,14.7307,14.7533,14.7005,14.7533,175800.0
2011-11-30 15:40:00,19.57,19.7,19.56,19.68,289400.0,14.7533,14.8513,14.7458,14.8362,289400.0
2011-11-30 15:50:00,19.68,19.7,19.62,19.66,967500.0,14.8362,14.8513,14.791,14.8211,967500.0
2011-12-01 09:30:00,19.69,19.76,19.65,19.67,34300.0,14.8438,14.8965,14.8136,14.8287,34300.0
2011-12-01 09:40:00,19.68,19.71,19.64,19.68,75700.0,14.8362,14.8588,14.8061,14.8362,75700.0
2011-12-01 09:50:00,19.67,19.73,19.66,19.71,121000.0,14.8287,14.8739,14.8211,14.8588,121000.0
2011-12-01 10:00:00,19.72,19.76,19.66,19.68,146800.0,14.8664,14.8965,14.8211,14.8362,146800.0
2011-12-01 10:10:00,19.67,19.68,19.6,19.64,81100.0,14.8287,14.8362,14.7759,14.8061,81100.0
2011-12-01 10:20:00,19.64,19.74,19.64,19.73,53200.0,14.8061,14.8815,14.8061,14.8739,53200.0
2011-12-01 10:30:00,19.72,19.73,19.69,19.69,69300.0,14.8664,14.8739,14.8438,14.8438,69300.0
2011-12-01 10:40:00,19.68,19.68,19.63,19.63,43800.0,14.8362,14.8362,14.7985,14.7985,43800.0
2011-12-01 10:50:00,19.64,19.73,19.63,19.72,48300.0,14.8061,14.8739,14.7985,14.8664,48300.0
2011-12-01 11:00:00,19.72,19.79,19.72,19.74,34400.0,14.8664,14.9191,14.8664,14.8815,34400.0
2011-12-01 11:10:00,19.74,19.74,19.68,19.71,46800.0,14.8815,14.8815,14.8362,14.8588,46800.0
2011-12-01 11:20:00,19.7,19.79,19.7,19.78,91200.0,14.8513,14.9191,14.8513,14.9116,91200.0
2011-12-01 11:30:00,19.77,19.82,19.73,19.81,92700.0,14.9041,14.9418,14.8739,14.9342,92700.0
2011-12-01 11:40:00,19.81,19.85,19.76,19.79,100300.0,14.9342,14.9644,14.8965,14.9191,100300.0
2011-12-01 11:50:00,19.78,19.85,19.78,19.82,47300.0,14.9116,14.9644,14.9116,14.9418,47300.0
2011-12-01 12:00:00,19.81,19.82,19.77,19.77,23900.0,14.9342,14.9418,14.9041,14.9041,23900.0
2011-12-01 12:10:00,19.77,19.81,19.77,19.8,8700.0,14.9041,14.9342,14.9041,14.9267,8700.0
2011-12-01 12:20:00,19.8,19.82,19.77,19.77,29800.0,14.9267,14.9418,14.9041,14.9041,29800.0
2011-12-01 12:30:00,19.77,19.8,19.76,19.78,35800.0,14.9041,14.9267,14.8965,14.9116,35800.0
2011-12-01 12:40:00,19.79,19.8,19.76,19.8,83600.0,14.9191,14.9267,14.8965,14.9267,83600.0
2011-12-01 12:50:00,19.8,19.82,19.75,19.77,168400.0,14.9267,14.9418,14.889,14.9041,168400.0
2011-12-01 13:00:00,19.76,19.81,19.76,19.77,38700.0,14.8965,14.9342,14.8965,14.9041,38700.0
2011-12-01 13:10:00,19.78,19.8,19.78,19.8,75200.0,14.9116,14.9267,14.9116,14.9267,75200.0
2011-12-01 13:20:00,19.8,19.81,19.79,19.8,52600.0,14.9267,14.9342,14.9191,14.9267,52600.0
2011-12-01 13:30:00,19.79,19.81,19.79,19.8,38500.0,14.9191,14.9342,14.9191,14.9267,38500.0
2011-12-01 13:40:00,19.81,19.82,19.8,19.8,56100.0,14.9342,14.9418,14.9267,14.9267,56100.0
2011-12-01 13:50:00,19.8,19.81,19.77,19.81,31500.0,14.9267,14.9342,14.9041,14.9342,31500.0
2011-12-01 14:00:00,19.8,19.8,19.75,19.75,22800.0,14.9267,14.9267,14.889,14.889,22800.0
2011-12-01 14:10:00,19.76,19.76,19.7,19.7,41800.0,14.8965,14.8965,14.8513,14.8513,41800.0
2011-12-01 14:20:00,19.71,19.71,19.69,19.7,23300.0,14.8588,14.8588,14.8438,14.8513,23300.0
2011-12-01 14:30:00,19.7,19.75,19.69,19.75,57200.0,14.8513,14.889,14.8438,14.889,57200.0
2011-12-01 14:40:00,19.75,19.76,19.73,19.73,71700.0,14.889,14.8965,14.8739,14.8739,71700.0
2011-12-01 14:50:00,19.74,19.75,19.73,19.74,119100.0,14.8815,14.889,14.8739,14.8815,119100.0
2011-12-01 15:00:00,19.73,19.77,19.73,19.75,52500.0,14.8739,14.9041,14.8739,14.889,52500.0
2011-12-01 15:10:00,19.74,19.76,19.74,19.75,67800.0,14.8815,14.8965,14.8815,14.889,67800.0
2011-12-01 15:20:00,19.74,19.76,19.73,19.75,62000.0,14.8815,14.8965,14.8739,14.889,62000.0
2011-12-01 15:30:00,19.76,19.76,19.73,19.73,47600.0,14.8965,14.8965,14.8739,14.8739,47600.0
2011-12-01 15:40:00,19.73,19.74,19.62,19.64,108300.0,14.8739,14.8815,14.791,14.8061,108300.0
2011-12-01 15:50:00,19.65,19.69,19.6,19.68,191500.0,14.8136,14.8438,14.7759,14.8362,191500.0
2011-12-02 09:30:00,19.82,19.82,19.64,19.7,55500.0,14.9418,14.9418,14.8061,14.8513,55500.0
2011-12-02 09:40:00,19.69,19.69,19.61,19.63,35000.0,14.8438,14.8438,14.7835,14.7985,35000.0
2011-12-02 09:50:00,19.64,19.65,19.59,19.64,51400.0,14.8061,14.8136,14.7684,14.8061,51400.0
2011-12-02 10:00:00,19.64,19.65,19.61,19.61,55300.0,14.8061,14.8136,14.7835,14.7835,55300.0
2011-12-02 10:10:00,19.62,19.69,19.62,19.69,79000.0,14.791,14.8438,14.791,14.8438,79000.0
2011-12-02 10:20:00,19.69,19.71,19.69,19.7,63100.0,14.8438,14.8588,14.8438,14.8513,63100.0
2011-12-02 10:30:00,19.7,19.71,19.69,19.7,54300.0,14.8513,14.8588,14.8438,14.8513,54300.0
2011-12-02 10:40:00,19.69,19.71,19.69,19.71,44100.0,14.8438,14.8588,14.8438,14.8588,44100.0
2011-12-02 10:50:00,19.71,19.71,19.68,19.69,60300.0,14.8588,14.8588,14.8362,14.8438,60300.0
2011-12-02 11:00:00,19.68,19.71,19.62,19.64,69600.0,14.8362,14.8588,14.791,14.8061,69600.0
2011-12-02 11:10:00,19.64,19.64,19.55,19.59,38400.0,14.8061,14.8061,14.7382,14.7684,38400.0
2011-12-02 11:20:00,19.58,19.61,19.56,19.59,101300.0,14.7608,14.7835,14.7458,14.7684,101300.0
2011-12-02 11:30:00,19.6,19.61,19.56,19.58,39500.0,14.7759,14.7835,14.7458,14.7608,39500.0
2011-12-02 11:40:00,19.58,19.6,19.52,19.53,26700.0,14.7608,14.7759,14.7156,14.7231,26700.0
2011-12-02 11:50:00,19.52,19.53,19.45,19.48,110500.0,14.7156,14.7231,14.6628,14.6854,110500.0
2011-12-02 12:00:00,19.49,19.55,19.47,19.54,36300.0,14.693,14.7382,14.6779,14.7307,36300.0
2011-12-02 12:10:00,19.54,19.58,19.52,19.54,80800.0,14.7307,14.7608,14.7156,14.7307,80800.0
2011-12-02 12:20:00,19.55,19.61,19.55,19.57,25500.0,14.7382,14.7835,14.7382,14.7533,25500.0
2011-12-02 12:30:00,19.57,19.58,19.55,19.58,24200.0,14.7533,14.7608,14.7382,14.7608,24200.0
2011-12-02 12:40:00,19.57,19.61,19.57,19.6,34900.0,14.7533,14.7835,14.7533,14.7759,34900.0
2011-12-02 12:50:00,19.6,19.61,19.55,19.56,29200.0,14.7759,14.7835,14.7382,14.7458,29200.0
2011-12-02 13:00:00,19.55,19.56,19.52,19.53,25200.0,14.7382,14.7458,14.7156,14.7231,25200.0
2011-12-02 13:10:00,19.53,19.53,19.5,19.51,41100.0,14.7231,14.7231,14.7005,14.7081,41100.0
2011-12-02 13:20:00,19.5,19.52,19.48,19.48,44400.0,14.7005,14.7156,14.6854,14.6854,44400.0
2011-12-02 13:30:00,19.49,19.49,19.46,19.46,20400.0,14.693,14.693,14.6704,14.6704,20400.0
2011-12-02 13:40:00,19.47,19.51,19.46,19.49,27700.0,14.6779,14.7081,14.6704,14.693,27700.0
2011-12-02 13:50:00,19.5,19.52,19.46,19.51,36200.0,14.7005,14.7156,14.6704,14.7081,36200.0
2011-12-02 14:00:00,19.49,19.5,19.44,19.46,98400.0,14.693,14.7005,14.6553,14.6704,98400.0
2011-12-02 14:10:00,19.46,19.47,19.44,19.45,47900.0,14.6704,14.6779,14.6553,14.6628,47900.0
2011-12-02 14:20:00,19.46,19.47,19.44,19.44,33400.0,14.6704,14.6779,14.6553,14.6553,33400.0
2011-12-02 14:30:00,19.43,19.45,19.39,19.39,39300.0,14.6478,14.6628,14.6176,14.6176,39300.0
2011-12-02 14:40:00,19.4,19.43,19.39,19.43,71000.0,14.6251,14.6478,14.6176,14.6478,71000.0
2011-12-02 14:50:00,19.43,19.44,19.4,19.4,35100.0,14.6478,14.6553,14.6251,14.6251,35100.0
2011-12-02 15:00:00,19.4,19.42,19.39,19.4,87200.0,14.6251,14.6402,14.6176,14.6251,87200.0
2011-12-02 15:10:00,19.41,19.44,19.38,19.39,127200.0,14.6327,14.6553,14.6101,14.6176,127200.0
2011-12-02 15:20:00,19.39,19.4,19.36,19.39,69500.0,14.6176,14.6251,14.595,14.6176,69500.0
2011-12-02 15:30:00,19.39,19.4,19.35,19.35,221400.0,14.6176,14.6251,14.5874,14.5874,221400.0
2011-12-02 15:40:00,19.36,19.4,19.33,19.37,185700.0,14.595,14.6251,14.5724,14.6025,185700.0
2011-12-02 15:50:00,19.37,19.4,19.36,19.36,385000.0,14.6025,14.6251,14.595,14.595,385000.0
2011-12-05 09:30:00,19.61,19.71,19.57,19.61,49600.0,14.7835,14.8588,14.7533,14.7835,49600.0
2011-12-05 09:40:00,19.62,19.65,19.58,19.58,22200.0,14.791,14.8136,14.7608,14.7608,22200.0
2011-12-05 09:50:00,19.58,19.61,19.54,19.55,112600.0,14.7608,14.7835,14.7307,14.7382,112600.0
2011-12-05 10:00:00,19.54,19.55,19.49,19.49,46500.0,14.7307,14.7382,14.693,14.693,46500.0
2011-12-05 10:10:00,19.49,19.65,19.48,19.65,83500.0,14.693,14.8136,14.6854,14.8136,83500.0
2011-12-05 10:20:00,19.64,19.7,19.62,19.66,108200.0,14.8061,14.8513,14.791,14.8211,108200.0
2011-12-05 10:30:00,19.66,19.66,19.63,19.63,27400.0,14.8211,14.8211,14.7985,14.7985,27400.0
2011-12-05 10:40:00,19.62,19.63,19.61,19.62,16900.0,14.791,14.7985,14.7835,14.791,16900.0
2011-12-05 10:50:00,19.61,19.65,19.61,19.64,26100.0,14.7835,14.8136,14.7835,14.8061,26100.0
2011-12-05 11:00:00,19.64,19.65,19.61,19.63,34800.0,14.8061,14.8136,14.7835,14.7985,34800.0
2011-12-05 11:10:00,19.62,19.62,19.59,19.62,48900.0,14.791,14.791,14.7684,14.791,48900.0
2011-12-05 11:20:00,19.61,19.62,19.59,19.61,13400.0,14.7835,14.791,14.7684,14.7835,13400.0
2011-12-05 11:30:00,19.61,19.63,19.6,19.63,30900.0,14.7835,14.7985,14.7759,14.7985,30900.0
2011-12-05 11:40:00,19.63,19.64,19.54,19.54,58100.0,14.7985,14.8061,14.7307,14.7307,58100.0
2011-12-05 11:50:00,19.54,19.54,19.51,19.51,49500.0,14.7307,14.7307,14.7081,14.7081,49500.0
2011-12-05 12:00:00,19.51,19.54,19.5,19.53,24500.0,14.7081,14.7307,14.7005,14.7231,24500.0
2011-12-05 12:10:00,19.54,19.54,19.5,19.52,35200.0,14.7307,14.7307,14.7005,14.7156,35200.0
2011-12-05 12:20:00,19.53,19.53,19.49,19.49,49400.0,14.7231,14.7231,14.693,14.693,49400.0
2011-12-05 12:30:00,19.49,19.51,19.48,19.5,49500.0,14.693,14.7081,14.6854,14.7005,49500.0
2011-12-05 12:40:00,19.5,19.51,19.47,19.49,36900.0,14.7005,14.7081,14.6779,14.693,36900.0
2011-12-05 12:50:00,19.49,19.51,19.49,19.49,38600.0,14.693,14.7081,14.693,14.693,38600.0
2011-12-05 13:00:00,19.49,19.5,19.47,19.47,14400.0,14.693,14.7005,14.6779,14.6779,14400.0
2011-12-05 13:10:00,19.48,19.49,19.47,19.49,20300.0,14.6854,14.693,14.6779,14.693,20300.0
2011-12-05 13:20:00,19.48,19.49,19.47,19.48,21200.0,14.6854,14.693,14.6779,14.6854,21200.0
2011-12-05 13:30:00,19.49,19.49,19.44,19.48,44500.0,14.693,14.693,14.6553,14.6854,44500.0
2011-12-05 13:40:00,19.48,19.48,19.35,19.35,93600.0,14.6854,14.6854,14.5874,14.5874,93600.0
2011-12-05 13:50:00,19.36,19.41,19.35,19.39,74700.0,14.595,14.6327,14.5874,14.6176,74700.0
2011-12-05 14:00:00,19.39,19.4,19.35,19.38,53100.0,14.6176,14.6251,14.5874,14.6101,53100.0
2011-12-05 14:10:00,19.38,19.41,19.36,19.41,37000.0,14.6101,14.6327,14.595,14.6327,37000.0
2011-12-05 14:20:00,19.41,19.42,19.39,19.42,42000.0,14.6327,14.6402,14.6176,14.6402,42000.0
2011-12-05 14:30:00,19.42,19.44,19.38,19.44,48700.0,14.6402,14.6553,14.6101,14.6553,48700.0
2011-12-05 14:40:00,19.44,19.46,19.39,19.39,85400.0,14.6553,14.6704,14.6176,14.6176,85400.0
2011-12-05 14:50:00,19.39,19.42,19.39,19.41,72000.0,14.6176,14.6402,14.6176,14.6327,72000.0
2011-12-05 15:00:00,19.41,19.44,19.33,19.36,95600.0,14.6327,14.6553,14.5724,14.595,95600.0
2011-12-05 15:10:00,19.37,19.39,19.32,19.38,109300.0,14.6025,14.6176,14.5648,14.6101,109300.0
2011-12-05 15:20:00,19.38,19.4,19.36,19.36,78500.0,14.6101,14.6251,14.595,14.595,78500.0
2011-12-05 15:30:00,19.36,19.41,19.35,19.4,76400.0,14.595,14.6327,14.5874,14.6251,76400.0
2011-12-05 15:40:00,19.39,19.42,19.36,19.39,192000.0,14.6176,14.6402,14.595,14.6176,192000.0
2011-12-05 15:50:00,19.39,19.4,19.33,19.37,629000.0,14.6176,14.6251,14.5724,14.6025,629000.0
2011-12-06 09:30:00,19.38,19.46,19.36,19.4,33800.0,14.6101,14.6704,14.595,14.6251,33800.0
2011-12-06 09:40:00,19.39,19.4,19.36,19.37,64400.0,14.6176,14.6251,14.595,14.6025,64400.0
2011-12-06 09:50:00,19.37,19.43,19.37,19.38,98000.0,14.6025,14.6478,14.6025,14.6101,98000.0
2011-12-06 10:00:00,19.38,19.41,19.36,19.38,78900.0,14.6101,14.6327,14.595,14.6101,78900.0
2011-12-06 10:10:00,19.37,19.41,19.34,19.38,65300.0,14.6025,14.6327,14.5799,14.6101,65300.0
2011-12-06 10:20:00,19.38,19.44,19.37,19.39,52100.0,14.6101,14.6553,14.6025,14.6176,52100.0
2011-12-06 10:30:00,19.39,19.41,19.36,19.38,41700.0,14.6176,14.6327,14.595,14.6101,41700.0
2011-12-06 10:40:00,19.37,19.4,19.35,19.39,33800.0,14.6025,14.6251,14.5874,14.6176,33800.0
2011-12-06 10:50:00,19.39,19.4,19.35,19.37,29600.0,14.6176,14.6251,14.5874,14.6025,29600.0
2011-12-06 11:00:00,19.38,19.41,19.35,19.35,102200.0,14.6101,14.6327,14.5874,14.5874,102200.0
2011-12-06 11:10:00,19.34,19.38,19.34,19.37,20900.0,14.5799,14.6101,14.5799,14.6025,20900.0
2011-12-06 11:20:00,19.37,19.39,19.35,19.35,28300.0,14.6025,14.6176,14.5874,14.5874,28300.0
2011-12-06 11:30:00,19.35,19.37,19.34,19.37,55100.0,14.5874,14.6025,14.5799,14.6025,55100.0
2011-12-06 11:40:00,19.37,19.39,19.35,19.37,32000.0,14.6025,14.6176,14.5874,14.6025,32000.0
2011-12-06 11:50:00,19.36,19.43,19.36,19.42,62700.0,14.595,14.6478,14.595,14.6402,62700.0
2011-12-06 12:00:00,19.41,19.44,19.41,19.43,63500.0,14.6327,14.6553,14.6327,14.6478,63500.0
2011-12-06 12:10:00,19.43,19.44,19.41,19.42,42900.0,14.6478,14.6553,14.6327,14.6402,42900.0
2011-12-06 12:20:00,19.42,19.43,19.4,19.4,24800.0,14.6402,14.6478,14.6251,14.6251,24800.0
2011-12-06 12:30:00,19.41,19.41,19.39,19.4,121200.0,14.6327,14.6327,14.6176,14.6251,121200.0
2011-12-06 12:40:00,19.4,19.42,19.38,19.39,81900.0,14.6251,14.6402,14.6101,14.6176,81900.0
2011-12-06 12:50:00,19.39,19.39,19.37,19.37,23100.0,14.6176,14.6176,14.6025,14.6025,23100.0
2011-12-06 13:00:00,19.37,19.39,19.37,19.39,35500.0,14.6025,14.6176,14.6025,14.6176,35500.0
2011-12-06 13:10:00,19.38,19.41,19.37,19.4,39500.0,14.6101,14.6327,14.6025,14.6251,39500.0
2011-12-06 13:20:00,19.4,19.41,19.35,19.38,147700.0,14.6251,14.6327,14.5874,14.6101,147700.0
2011-12-06 13:30:00,19.38,19.4,19.38,19.4,40900.0,14.6101,14.6251,14.6101,14.6251,40900.0
2011-12-06 13:40:00,19.39,19.4,19.38,19.39,35100.0,14.6176,14.6251,14.6101,14.6176,35100.0
2011-12-06 13:50:00,19.39,19.4,19.38,19.39,16200.0,14.6176,14.6251,14.6101,14.6176,16200.0
2011-12-06 14:00:00,19.39,19.4,19.37,19.39,38200.0,14.6176,14.6251,14.6025,14.6176,38200.0
2011-12-06 14:10:00,19.39,19.41,19.38,19.4,89800.0,14.6176,14.6327,14.6101,14.6251,89800.0
2011-12-06 14:20:00,19.39,19.4,19.37,19.39,35800.0,14.6176,14.6251,14.6025,14.6176,35800.0
2011-12-06 14:30:00,19.39,19.43,19.38,19.43,55600.0,14.6176,14.6478,14.6101,14.6478,55600.0
2011-12-06 14:40:00,19.43,19.45,19.41,19.42,74300.0,14.6478,14.6628,14.6327,14.6402,74300.0
2011-12-06 14:50:00,19.42,19.45,19.4,19.44,121100.0,14.6402,14.6628,14.6251,14.6553,121100.0
2011-12-06 15:00:00,19.44,19.47,19.42,19.43,192800.0,14.6553,14.6779,14.6402,14.6478,192800.0
2011-12-06 15:10:00,19.44,19.46,19.41,19.41,142300.0,14.6553,14.6704,14.6327,14.6327,142300.0
2011-12-06 15:20:00,19.42,19.44,19.39,19.39,116800.0,14.6402,14.6553,14.6176,14.6176,116800.0
2011-12-06 15:30:00,19.4,19.4,19.38,19.38,118100.0,14.6251,14.6251,14.6101,14.6101,118100.0
2011-12-06 15:40:00,19.39,19.41,19.36,19.38,154300.0,14.6176,14.6327,14.595,14.6101,154300.0
2011-12-06 15:50:00,19.38,19.39,19.37,19.37,230400.0,14.6101,14.6176,14.6025,14.6025,230400.0
2011-12-07 09:30:00,19.22,19.29,19.14,19.2,55200.0,14.4894,14.5422,14.4291,14.4744,55200.0
2011-12-07 09:40:00,19.2,19.22,19.16,19.2,29700.0,14.4744,14.4894,14.4442,14.4744,29700.0
2011-12-07 09:50:00,19.19,19.43,19.18,19.43,102800.0,14.4668,14.6478,14.4593,14.6478,102800.0
2011-12-07 10:00:00,19.42,19.49,19.4,19.45,140900.0,14.6402,14.693,14.6251,14.6628,140900.0
2011-12-07 10:10:00,19.46,19.52,19.45,19.51,68300.0,14.6704,14.7156,14.6628,14.7081,68300.0
2011-12-07 10:20:00,19.5,19.52,19.46,19.46,65600.0,14.7005,14.7156,14.6704,14.6704,65600.0
2011-12-07 10:30:00,19.46,19.46,19.4,19.41,38000.0,14.6704,14.6704,14.6251,14.6327,38000.0
2011-12-07 10:40:00,19.42,19.51,19.41,19.5,124600.0,14.6402,14.7081,14.6327,14.7005,124600.0
2011-12-07 10:50:00,19.49,19.51,19.45,19.51,109600.0,14.693,14.7081,14.6628,14.7081,109600.0
2011-12-07 11:00:00,19.5,19.54,19.49,19.49,98500.0,14.7005,14.7307,14.693,14.693,98500.0
2011-12-07 11:10:00,19.49,19.51,19.48,19.51,12800.0,14.693,14.7081,14.6854,14.7081,12800.0
2011-12-07 11:20:00,19.51,19.55,19.5,19.53,43400.0,14.7081,14.7382,14.7005,14.7231,43400.0
2011-12-07 11:30:00,19.54,19.59,19.53,19.59,35000.0,14.7307,14.7684,14.7231,14.7684,35000.0
2011-12-07 11:40:00,19.59,19.6,19.55,19.57,182300.0,14.7684,14.7759,14.7382,14.7533,182300.0
2011-12-07 11:50:00,19.56,19.61,19.56,19.59,29900.0,14.7458,14.7835,14.7458,14.7684,29900.0
2011-12-07 12:00:00,19.59,19.61,19.56,19.56,38900.0,14.7684,14.7835,14.7458,14.7458,38900.0
2011-12-07 12:10:00,19.56,19.61,19.53,19.61,73200.0,14.7458,14.7835,14.7231,14.7835,73200.0
2011-12-07 12:20:00,19.61,19.69,19.6,19.64,66600.0,14.7835,14.8438,14.7759,14.8061,66600.0
2011-12-07 12:30:00,19.64,19.65,19.62,19.62,34600.0,14.8061,14.8136,14.791,14.791,34600.0
2011-12-07 12:40:00,19.62,19.65,19.61,19.62,36100.0,14.791,14.8136,14.7835,14.791,36100.0
2011-12-07 12:50:00,19.62,19.64,19.62,19.64,15300.0,14.791,14.8061,14.791,14.8061,15300.0
2011-12-07 13:00:00,19.64,19.64,19.61,19.61,23500.0,14.8061,14.8061,14.7835,14.7835,23500.0
2011-12-07 13:10:00,19.6,19.61,19.57,19.58,24400.0,14.7759,14.7835,14.7533,14.7608,24400.0
2011-12-07 13:20:00,19.57,19.63,19.57,19.62,35400.0,14.7533,14.7985,14.7533,14.791,35400.0
2011-12-07 13:30:00,19.61,19.62,19.58,19.58,67000.0,14.7835,14.791,14.7608,14.7608,67000.0
2011-12-07 13:40:00,19.58,19.58,19.53,19.54,20600.0,14.7608,14.7608,14.7231,14.7307,20600.0
2011-12-07 13:50:00,19.54,19.57,19.53,19.56,20900.0,14.7307,14.7533,14.7231,14.7458,20900.0
2011-12-07 14:00:00,19.56,19.58,19.52,19.52,60600.0,14.7458,14.7608,14.7156,14.7156,60600.0
2011-12-07 14:10:00,19.53,19.54,19.51,19.52,23900.0,14.7231,14.7307,14.7081,14.7156,23900.0
2011-12-07 14:20:00,19.53,19.6,19.52,19.6,34000.0,14.7231,14.7759,14.7156,14.7759,34000.0
2011-12-07 14:30:00,19.6,19.61,19.56,19.59,51400.0,14.7759,14.7835,14.7458,14.7684,51400.0
2011-12-07 14:40:00,19.59,19.6,19.52,19.54,97200.0,14.7684,14.7759,14.7156,14.7307,97200.0
2011-12-07 14:50:00,19.54,19.58,19.52,19.57,41400.0,14.7307,14.7608,14.7156,14.7533,41400.0
2011-12-07 15:00:00,19.57,19.59,19.54,19.54,38500.0,14.7533,14.7684,14.7307,14.7307,38500.0
2011-12-07 15:10:00,19.54,19.6,19.52,19.57,66800.0,14.7307,14.7759,14.7156,14.7533,66800.0
2011-12-07 15:20:00,19.58,19.67,19.58,19.62,82500.0,14.7608,14.8287,14.7608,14.791,82500.0
2011-12-07 15:30:00,19.62,19.66,19.57,19.62,203500.0,14.791,14.8211,14.7533,14.791,203500.0
2011-12-07 15:40:00,19.61,19.63,19.53,19.58,209400.0,14.7835,14.7985,14.7231,14.7608,209400.0
2011-12-07 15:50:00,19.58,19.61,19.53,19.55,257600.0,14.7608,14.7835,14.7231,14.7382,257600.0
2011-12-08 09:30:00,19.12,19.32,19.01,19.14,138200.0,14.4141,14.5648,14.3311,14.4291,138200.0
2011-12-08 09:40:00,19.14,19.14,19.05,19.1,53800.0,14.4291,14.4291,14.3613,14.399,53800.0
2011-12-08 09:50:00,19.11,19.17,19.07,19.13,49600.0,14.4065,14.4517,14.3764,14.4216,49600.0
2011-12-08 10:00:00,19.13,19.14,19.01,19.02,50400.0,14.4216,14.4291,14.3311,14.3387,50400.0
2011-12-08 10:10:00,19.02,19.07,19.0,19.0,58500.0,14.3387,14.3764,14.3236,14.3236,58500.0
2011-12-08 10:20:00,19.01,19.04,19.0,19.01,49700.0,14.3311,14.3537,14.3236,14.3311,49700.0
2011-12-08 10:30:00,19.02,19.1,19.02,19.1,78700.0,14.3387,14.399,14.3387,14.399,78700.0
2011-12-08 10:40:00,19.1,19.12,19.07,19.11,59900.0,14.399,14.4141,14.3764,14.4065,59900.0
2011-12-08 10:50:00,19.12,19.15,19.02,19.02,66400.0,14.4141,14.4367,14.3387,14.3387,66400.0
2011-12-08 11:00:00,19.02,19.03,18.97,18.97,60400.0,14.3387,14.3462,14.301,14.301,60400.0
2011-12-08 11:10:00,18.97,18.97,18.9,18.9,50900.0,14.301,14.301,14.2482,14.2482,50900.0
2011-12-08 11:20:00,18.9,18.95,18.89,18.89,42700.0,14.2482,14.2859,14.2407,14.2407,42700.0
2011-12-08 11:30:00,18.9,18.92,18.8,18.8,46700.0,14.2482,14.2633,14.1728,14.1728,46700.0
2011-12-08 11:40:00,18.8,18.84,18.77,18.84,84100.0,14.1728,14.203,14.1502,14.203,84100.0
2011-12-08 11:50:00,18.84,18.92,18.81,18.88,54600.0,14.203,14.2633,14.1804,14.2331,54600.0
2011-12-08 12:00:00,18.89,18.89,18.79,18.82,62400.0,14.2407,14.2407,14.1653,14.1879,62400.0
2011-12-08 12:10:00,18.82,18.84,18.8,18.82,156700.0,14.1879,14.203,14.1728,14.1879,156700.0
2011-12-08 12:20:00,18.81,18.82,18.76,18.78,27100.0,14.1804,14.1879,14.1427,14.1577,27100.0
2011-12-08 12:30:00,18.78,18.81,18.76,18.8,60200.0,14.1577,14.1804,14.1427,14.1728,60200.0
2011-12-08 12:40:00,18.8,18.86,18.79,18.85,65700.0,14.1728,14.218,14.1653,14.2105,65700.0
2011-12-08 12:50:00,18.84,18.89,18.8,18.81,84000.0,14.203,14.2407,14.1728,14.1804,84000.0
2011-12-08 13:00:00,18.81,18.81,18.7,18.7,44300.0,14.1804,14.1804,14.0974,14.0974,44300.0
2011-12-08 13:10:00,18.7,18.7,18.62,18.64,48000.0,14.0974,14.0974,14.0371,14.0522,48000.0
2011-12-08 13:20:00,18.65,18.67,18.61,18.66,43400.0,14.0597,14.0748,14.0296,14.0673,43400.0
2011-12-08 13:30:00,18.66,18.68,18.64,18.67,55800.0,14.0673,14.0823,14.0522,14.0748,55800.0
2011-12-08 13:40:00,18.68,18.7,18.65,18.68,44400.0,14.0823,14.0974,14.0597,14.0823,44400.0
2011-12-08 13:50:00,18.67,18.73,18.67,18.73,39800.0,14.0748,14.12,14.0748,14.12,39800.0
2011-12-08 14:00:00,18.72,18.73,18.67,18.72,59000.0,14.1125,14.12,14.0748,14.1125,59000.0
2011-12-08 14:10:00,18.72,18.79,18.72,18.78,33300.0,14.1125,14.1653,14.1125,14.1577,33300.0
2011-12-08 14:20:00,18.79,18.79,18.75,18.77,32300.0,14.1653,14.1653,14.1351,14.1502,32300.0
2011-12-08 14:30:00,18.76,18.78,18.73,18.73,40500.0,14.1427,14.1577,14.12,14.12,40500.0
2011-12-08 14:40:00,18.73,18.76,18.69,18.75,62200.0,14.12,14.1427,14.0899,14.1351,62200.0
2011-12-08 14:50:00,18.74,18.74,18.65,18.68,39900.0,14.1276,14.1276,14.0597,14.0823,39900.0
2011-12-08 15:00:00,18.68,18.71,18.65,18.65,51300.0,14.0823,14.105,14.0597,14.0597,51300.0
2011-12-08 15:10:00,18.65,18.78,18.64,18.78,119800.0,14.0597,14.1577,14.0522,14.1577,119800.0
2011-12-08 15:20:00,18.78,18.82,18.73,18.8,93500.0,14.1577,14.1879,14.12,14.1728,93500.0
2011-12-08 15:30:00,18.8,18.88,18.75,18.75,109800.0,14.1728,14.2331,14.1351,14.1351,109800.0
2011-12-08 15:40:00,18.75,18.76,18.61,18.65,371200.0,14.1351,14.1427,14.0296,14.0597,371200.0
2011-12-08 15:50:00,18.65,18.65,18.57,18.63,315600.0,14.0597,14.0597,13.9994,14.0447,315600.0
2011-12-09 09:30:00,18.64,18.86,18.64,18.77,57300.0,14.0522,14.218,14.0522,14.1502,57300.0
2011-12-09 09:40:00,18.77,18.78,18.68,18.76,58300.0,14.1502,14.1577,14.0823,14.1427,58300.0
2011-12-09 09:50:00,18.76,18.83,18.71,18.8,104100.0,14.1427,14.1954,14.105,14.1728,104100.0
2011-12-09 10:00:00,18.79,18.83,18.76,18.77,95900.0,14.1653,14.1954,14.1427,14.1502,95900.0
2011-12-09 10:10:00,18.77,18.9,18.77,18.87,114900.0,14.1502,14.2482,14.1502,14.2256,114900.0
2011-12-09 10:20:00,18.87,18.88,18.8,18.8,63900.0,14.2256,14.2331,14.1728,14.1728,63900.0
2011-12-09 10:30:00,18.8,18.81,18.75,18.77,82600.0,14.1728,14.1804,14.1351,14.1502,82600.0
2011-12-09 10:40:00,18.77,18.79,18.75,18.79,36100.0,14.1502,14.1653,14.1351,14.1653,36100.0
2011-12-09 10:50:00,18.79,18.79,18.68,18.69,146600.0,14.1653,14.1653,14.0823,14.0899,146600.0
2011-12-09 11:00:00,18.69,18.77,18.68,18.76,40800.0,14.0899,14.1502,14.0823,14.1427,40800.0
2011-12-09 11:10:00,18.76,18.8,18.75,18.8,162400.0,14.1427,14.1728,14.1351,14.1728,162400.0
2011-12-09 11:20:00,18.81,18.85,18.8,18.85,26000.0,14.1804,14.2105,14.1728,14.2105,26000.0
2011-12-09 11:30:00,18.85,18.87,18.82,18.82,59400.0,14.2105,14.2256,14.1879,14.1879,59400.0
2011-12-09 11:40:00,18.83,18.83,18.79,18.8,104500.0,14.1954,14.1954,14.1653,14.1728,104500.0
2011-12-09 11:50:00,18.8,18.85,18.8,18.85,35800.0,14.1728,14.2105,14.1728,14.2105,35800.0
2011-12-09 12:00:00,18.85,18.85,18.82,18.84,23600.0,14.2105,14.2105,14.1879,14.203,23600.0
2011-12-09 12:10:00,18.84,18.85,18.83,18.85,30900.0,14.203,14.2105,14.1954,14.2105,30900.0
2011-12-09 12:20:00,18.84,18.85,18.82,18.83,219900.0,14.203,14.2105,14.1879,14.1954,219900.0
2011-12-09 12:30:00,18.84,18.86,18.83,18.85,81400.0,14.203,14.218,14.1954,14.2105,81400.0
2011-12-09 12:40:00,18.84,18.9,18.83,18.87,31200.0,14.203,14.2482,14.1954,14.2256,31200.0
2011-12-09 12:50:00,18.86,18.87,18.84,18.86,18700.0,14.218,14.2256,14.203,14.218,18700.0
2011-12-09 13:00:00,18.86,18.87,18.82,18.84,29500.0,14.218,14.2256,14.1879,14.203,29500.0
2011-12-09 13:10:00,18.84,18.85,18.82,18.83,14200.0,14.203,14.2105,14.1879,14.1954,14200.0
2011-12-09 13:20:00,18.83,18.91,18.83,18.89,24500.0,14.1954,14.2557,14.1954,14.2407,24500.0
2011-12-09 13:30:00,18.89,18.9,18.88,18.88,15400.0,14.2407,14.2482,14.2331,14.2331,15400.0
2011-12-09 13:40:00,18.89,18.91,18.88,18.9,43600.0,14.2407,14.2557,14.2331,14.2482,43600.0
2011-12-09 13:50:00,18.9,18.9,18.87,18.89,43900.0,14.2482,14.2482,14.2256,14.2407,43900.0
2011-12-09 14:00:00,18.89,18.91,18.89,18.91,31600.0,14.2407,14.2557,14.2407,14.2557,31600.0
2011-12-09 14:10:00,18.91,18.95,18.9,18.94,30700.0,14.2557,14.2859,14.2482,14.2784,30700.0
2011-12-09 14:20:00,18.94,18.97,18.9,18.95,63600.0,14.2784,14.301,14.2482,14.2859,63600.0
2011-12-09 14:30:00,18.96,18.98,18.91,18.91,45400.0,14.2934,14.3085,14.2557,14.2557,45400.0
2011-12-09 14:40:00,18.91,18.93,18.9,18.93,41700.0,14.2557,14.2708,14.2482,14.2708,41700.0
2011-12-09 14:50:00,18.93,18.97,18.93,18.96,62700.0,14.2708,14.301,14.2708,14.2934,62700.0
2011-12-09 15:00:00,18.95,18.96,18.88,18.9,65800.0,14.2859,14.2934,14.2331,14.2482,65800.0
2011-12-09 15:10:00,18.91,18.91,18.9,18.91,55900.0,14.2557,14.2557,14.2482,14.2557,55900.0
2011-12-09 15:20:00,18.92,18.95,18.9,18.91,75300.0,14.2633,14.2859,14.2482,14.2557,75300.0
2011-12-09 15:30:00,18.91,18.93,18.9,18.92,64200.0,14.2557,14.2708,14.2482,14.2633,64200.0
2011-12-09 15:40:00,18.91,18.97,18.91,18.94,120000.0,14.2557,14.301,14.2557,14.2784,120000.0
2011-12-09 15:50:00,18.94,18.97,18.9,18.93,260100.0,14.2784,14.301,14.2482,14.2708,260100.0
2011-12-12 09:30:00,18.75,18.79,18.58,18.64,101100.0,14.1351,14.1653,14.007,14.0522,101100.0
2011-12-12 09:40:00,18.63,18.69,18.61,18.65,94600.0,14.0447,14.0899,14.0296,14.0597,94600.0
2011-12-12 09:50:00,18.65,18.65,18.58,18.6,63500.0,14.0597,14.0597,14.007,14.022,63500.0
2011-12-12 10:00:00,18.6,18.65,18.58,18.63,70600.0,14.022,14.0597,14.007,14.0447,70600.0
2011-12-12 10:10:00,18.64,18.69,18.62,18.64,59300.0,14.0522,14.0899,14.0371,14.0522,59300.0
2011-12-12 10:20:00,18.63,18.65,18.6,18.63,53200.0,14.0447,14.0597,14.022,14.0447,53200.0
2011-12-12 10:30:00,18.63,18.64,18.56,18.57,48400.0,14.0447,14.0522,13.9919,13.9994,48400.0
2011-12-12 10:40:00,18.57,18.59,18.55,18.58,25700.0,13.9994,14.0145,13.9843,14.007,25700.0
2011-12-12 10:50:00,18.59,18.61,18.58,18.61,20400.0,14.0145,14.0296,14.007,14.0296,20400.0
2011-12-12 11:00:00,18.6,18.62,18.59,18.6,25900.0,14.022,14.0371,14.0145,14.022,25900.0
2011-12-12 11:10:00,18.59,18.6,18.56,18.57,33500.0,14.0145,14.022,13.9919,13.9994,33500.0
2011-12-12 11:20:00,18.57,18.61,18.52,18.52,106100.0,13.9994,14.0296,13.9617,13.9617,106100.0
2011-12-12 11:30:00,18.53,18.54,18.47,18.49,56600.0,13.9693,13.9768,13.924,13.9391,56600.0
2011-12-12 11:40:00,18.49,18.5,18.34,18.35,58300.0,13.9391,13.9467,13.826,13.8336,58300.0
2011-12-12 11:50:00,18.36,18.37,18.26,18.35,58400.0,13.8411,13.8486,13.7657,13.8336,58400.0
2011-12-12 12:00:00,18.35,18.35,18.26,18.28,112400.0,13.8336,13.8336,13.7657,13.7808,112400.0
2011-12-12 12:10:00,18.27,18.33,18.26,18.32,74600.0,13.7733,13.8185,13.7657,13.811,74600.0
2011-12-12 12:20:00,18.32,18.36,18.32,18.34,24200.0,13.811,13.8411,13.811,13.826,24200.0
2011-12-12 12:30:00,18.35,18.36,18.33,18.33,27400.0,13.8336,13.8411,13.8185,13.8185,27400.0
2011-12-12 12:40:00,18.34,18.34,18.27,18.3,45600.0,13.826,13.826,13.7733,13.7959,45600.0
2011-12-12 12:50:00,18.31,18.32,18.28,18.29,36500.0,13.8034,13.811,13.7808,13.7883,36500.0
2011-12-12 13:00:00,18.29,18.31,18.26,18.27,58200.0,13.7883,13.8034,13.7657,13.7733,58200.0
2011-12-12 13:10:00,18.26,18.28,18.25,18.27,31000.0,13.7657,13.7808,13.7582,13.7733,31000.0
2011-12-12 13:20:00,18.27,18.3,18.25,18.3,43700.0,13.7733,13.7959,13.7582,13.7959,43700.0
2011-12-12 13:30:00,18.3,18.3,18.25,18.26,49900.0,13.7959,13.7959,13.7582,13.7657,49900.0
2011-12-12 13:40:00,18.27,18.29,18.22,18.23,54400.0,13.7733,13.7883,13.7356,13.7431,54400.0
2011-12-12 13:50:00,18.23,18.27,18.23,18.26,33300.0,13.7431,13.7733,13.7431,13.7657,33300.0
2011-12-12 14:00:00,18.27,18.27,18.2,18.21,55300.0,13.7733,13.7733,13.7205,13.728,55300.0
2011-12-12 14:10:00,18.21,18.24,18.16,18.24,47200.0,13.728,13.7506,13.6903,13.7506,47200.0
2011-12-12 14:20:00,18.24,18.3,18.23,18.25,57100.0,13.7506,13.7959,13.7431,13.7582,57100.0
2011-12-12 14:30:00,18.25,18.26,18.21,18.24,50700.0,13.7582,13.7657,13.728,13.7506,50700.0
2011-12-12 14:40:00,18.24,18.26,18.21,18.24,105600.0,13.7506,13.7657,13.728,13.7506,105600.0
2011-12-12 14:50:00,18.25,18.32,18.23,18.32,50000.0,13.7582,13.811,13.7431,13.811,50000.0
2011-12-12 15:00:00,18.32,18.32,18.27,18.29,82300.0,13.811,13.811,13.7733,13.7883,82300.0
2011-12-12 15:10:00,18.29,18.32,18.26,18.32,88800.0,13.7883,13.811,13.7657,13.811,88800.0
2011-12-12 15:20:00,18.32,18.34,18.26,18.31,66700.0,13.811,13.826,13.7657,13.8034,66700.0
2011-12-12 15:30:00,18.31,18.31,18.28,18.29,58300.0,13.8034,13.8034,13.7808,13.7883,58300.0
2011-12-12 15:40:00,18.3,18.34,18.22,18.24,181200.0,13.7959,13.826,13.7356,13.7506,181200.0
2011-12-12 15:50:00,18.24,18.33,18.23,18.29,264300.0,13.7506,13.8185,13.7431,13.7883,264300.0
2011-12-13 09:30:00,18.37,18.46,18.37,18.4,37200.0,13.8486,13.9165,13.8486,13.8713,37200.0
2011-12-13 09:40:00,18.4,18.48,18.4,18.44,47000.0,13.8713,13.9316,13.8713,13.9014,47000.0
2011-12-13 09:50:00,18.45,18.55,18.41,18.55,107300.0,13.909,13.9843,13.8788,13.9843,107300.0
2011-12-13 10:00:00,18.55,18.67,18.54,18.57,123900.0,13.9843,14.0748,13.9768,13.9994,123900.0
2011-12-13 10:10:00,18.58,18.58,18.52,18.55,34500.0,14.007,14.007,13.9617,13.9843,34500.0
2011-12-13 10:20:00,18.55,18.57,18.54,18.54,57800.0,13.9843,13.9994,13.9768,13.9768,57800.0
2011-12-13 10:30:00,18.53,18.55,18.51,18.51,127300.0,13.9693,13.9843,13.9542,13.9542,127300.0
2011-12-13 10:40:00,18.52,18.53,18.42,18.45,54700.0,13.9617,13.9693,13.8863,13.909,54700.0
2011-12-13 10:50:00,18.46,18.48,18.42,18.46,88200.0,13.9165,13.9316,13.8863,13.9165,88200.0
2011-12-13 11:00:00,18.46,18.47,18.42,18.43,62900.0,13.9165,13.924,13.8863,13.8939,62900.0
2011-12-13 11:10:00,18.44,18.54,18.44,18.54,151400.0,13.9014,13.9768,13.9014,13.9768,151400.0
2011-12-13 11:20:00,18.53,18.59,18.53,18.58,32100.0,13.9693,14.0145,13.9693,14.007,32100.0
2011-12-13 11:30:00,18.59,18.6,18.56,18.59,58300.0,14.0145,14.022,13.9919,14.0145,58300.0
2011-12-13 11:40:00,18.59,18.61,18.56,18.61,61700.0,14.0145,14.0296,13.9919,14.0296,61700.0
2011-12-13 11:50:00,18.61,18.67,18.6,18.67,38200.0,14.0296,14.0748,14.022,14.0748,38200.0
2011-12-13 12:00:00,18.67,18.68,18.59,18.61,96800.0,14.0748,14.0823,14.0145,14.0296,96800.0
2011-12-13 12:10:00,18.61,18.61,18.59,18.6,29600.0,14.0296,14.0296,14.0145,14.022,29600.0
2011-12-13 12:20:00,18.6,18.65,18.59,18.64,46800.0,14.022,14.0597,14.0145,14.0522,46800.0
2011-12-13 12:30:00,18.64,18.67,18.61,18.61,27900.0,14.0522,14.0748,14.0296,14.0296,27900.0
2011-12-13 12:40:00,18.62,18.66,18.61,18.66,22000.0,14.0371,14.0673,14.0296,14.0673,22000.0
2011-12-13 12:50:00,18.66,18.7,18.65,18.7,23800.0,14.0673,14.0974,14.0597,14.0974,23800.0
2011-12-13 13:00:00,18.7,18.7,18.66,18.69,87000.0,14.0974,14.0974,14.0673,14.0899,87000.0
2011-12-13 13:10:00,18.69,18.73,18.69,18.73,94200.0,14.0899,14.12,14.0899,14.12,94200.0
2011-12-13 13:20:00,18.73,18.73,18.71,18.71,47600.0,14.12,14.12,14.105,14.105,47600.0
2011-12-13 13:30:00,18.71,18.75,18.71,18.75,91600.0,14.105,14.1351,14.105,14.1351,91600.0
2011-12-13 13:40:00,18.75,18.8,18.74,18.79,57400.0,14.1351,14.1728,14.1276,14.1653,57400.0
2011-12-13 13:50:00,18.79,18.81,18.78,18.81,25600.0,14.1653,14.1804,14.1577,14.1804,25600.0
2011-12-13 14:00:00,18.81,18.87,18.81,18.87,67700.0,14.1804,14.2256,14.1804,14.2256,67700.0
2011-12-13 14:10:00,18.86,18.86,18.76,18.76,150000.0,14.218,14.218,14.1427,14.1427,150000.0
2011-12-13 14:20:00,18.76,18.81,18.7,18.8,167800.0,14.1427,14.1804,14.0974,14.1728,167800.0
2011-12-13 14:30:00,18.8,18.81,18.67,18.67,59100.0,14.1728,14.1804,14.0748,14.0748,59100.0
2011-12-13 14:40:00,18.66,18.71,18.63,18.64,66800.0,14.0673,14.105,14.0447,14.0522,66800.0
2011-12-13 14:50:00,18.64,18.71,18.63,18.64,45700.0,14.0522,14.105,14.0447,14.0522,45700.0
2011-12-13 15:00:00,18.64,18.68,18.63,18.64,61000.0,14.0522,14.0823,14.0447,14.0522,61000.0
2011-12-13 15:10:00,18.63,18.64,18.54,18.54,53900.0,14.0447,14.0522,13.9768,13.9768,53900.0
2011-12-13 15:20:00,18.55,18.55,18.44,18.47,93900.0,13.9843,13.9843,13.9014,13.924,93900.0
2011-12-13 15:30:00,18.46,18.47,18.35,18.38,93700.0,13.9165,13.924,13.8336,13.8562,93700.0
2011-12-13 15:40:00,18.37,18.41,18.37,18.4,104500.0,13.8486,13.8788,13.8486,13.8713,104500.0
2011-12-13 15:50:00,18.39,18.41,18.33,18.4,293300.0,13.8637,13.8788,13.8185,13.8713,293300.0
2011-12-14 09:30:00,18.27,18.38,18.2,18.35,35700.0,13.7733,13.8562,13.7205,13.8336,35700.0
2011-12-14 09:40:00,18.35,18.39,18.2,18.21,26500.0,13.8336,13.8637,13.7205,13.728,26500.0
2011-12-14 09:50:00,18.21,18.25,18.17,18.19,55600.0,13.728,13.7582,13.6979,13.713,55600.0
2011-12-14 10:00:00,18.18,18.19,18.13,18.14,30600.0,13.7054,13.713,13.6677,13.6753,30600.0
2011-12-14 10:10:00,18.13,18.18,18.09,18.18,35800.0,13.6677,13.7054,13.6376,13.7054,35800.0
2011-12-14 10:20:00,18.18,18.2,18.16,18.19,52300.0,13.7054,13.7205,13.6903,13.713,52300.0
2011-12-14 10:30:00,18.19,18.23,18.18,18.21,33900.0,13.713,13.7431,13.7054,13.728,33900.0
2011-12-14 10:40:00,18.21,18.22,18.17,18.21,28800.0,13.728,13.7356,13.6979,13.728,28800.0
2011-12-14 10:50:00,18.22,18.23,18.15,18.15,22700.0,13.7356,13.7431,13.6828,13.6828,22700.0
2011-12-14 11:00:00,18.15,18.21,18.15,18.17,23100.0,13.6828,13.728,13.6828,13.6979,23100.0
2011-12-14 11:10:00,18.17,18.24,18.17,18.22,32800.0,13.6979,13.7506,13.6979,13.7356,32800.0
2011-12-14 11:20:00,18.22,18.24,18.19,18.23,28900.0,13.7356,13.7506,13.713,13.7431,28900.0
2011-12-14 11:30:00,18.24,18.24,18.17,18.23,24900.0,13.7506,13.7506,13.6979,13.7431,24900.0
2011-12-14 11:40:00,18.23,18.27,18.23,18.26,30400.0,13.7431,13.7733,13.7431,13.7657,30400.0
2011-12-14 11:50:00,18.25,18.26,18.21,18.21,18600.0,13.7582,13.7657,13.728,13.728,18600.0
2011-12-14 12:00:00,18.21,18.22,18.17,18.22,27500.0,13.728,13.7356,13.6979,13.7356,27500.0
2011-12-14 12:10:00,18.22,18.25,18.22,18.23,26400.0,13.7356,13.7582,13.7356,13.7431,26400.0
2011-12-14 12:20:00,18.22,18.23,18.2,18.22,16900.0,13.7356,13.7431,13.7205,13.7356,16900.0
2011-12-14 12:30:00,18.22,18.27,18.22,18.23,27700.0,13.7356,13.7733,13.7356,13.7431,27700.0
2011-12-14 12:40:00,18.23,18.28,18.23,18.26,20000.0,13.7431,13.7808,13.7431,13.7657,20000.0
2011-12-14 12:50:00,18.25,18.27,18.23,18.25,18200.0,13.7582,13.7733,13.7431,13.7582,18200.0
2011-12-14 13:00:00,18.25,18.26,18.2,18.2,30000.0,13.7582,13.7657,13.7205,13.7205,30000.0
2011-12-14 13:10:00,18.2,18.21,18.18,18.2,56600.0,13.7205,13.728,13.7054,13.7205,56600.0
2011-12-14 13:20:00,18.2,18.21,18.17,18.18,40700.0,13.7205,13.728,13.6979,13.7054,40700.0
2011-12-14 13:30:00,18.17,18.18,18.15,18.18,40400.0,13.6979,13.7054,13.6828,13.7054,40400.0
2011-12-14 13:40:00,18.17,18.18,18.14,18.15,65300.0,13.6979,13.7054,13.6753,13.6828,65300.0
2011-12-14 13:50:00,18.15,18.15,18.08,18.1,59000.0,13.6828,13.6828,13.63,13.6451,59000.0
2011-12-14 14:00:00,18.11,18.13,18.05,18.05,46500.0,13.6526,13.6677,13.6074,13.6074,46500.0
2011-12-14 14:10:00,18.05,18.1,18.03,18.06,57900.0,13.6074,13.6451,13.5923,13.6149,57900.0
2011-12-14 14:20:00,18.07,18.12,18.06,18.1,32200.0,13.6225,13.6602,13.6149,13.6451,32200.0
2011-12-14 14:30:00,18.1,18.13,18.03,18.05,62700.0,13.6451,13.6677,13.5923,13.6074,62700.0
2011-12-14 14:40:00,18.06,18.12,18.05,18.12,104800.0,13.6149,13.6602,13.6074,13.6602,104800.0
2011-12-14 14:50:00,18.11,18.12,18.04,18.04,112300.0,13.6526,13.6602,13.5999,13.5999,112300.0
2011-12-14 15:00:00,18.04,18.08,18.01,18.02,73400.0,13.5999,13.63,13.5773,13.5848,73400.0
2011-12-14 15:10:00,18.03,18.12,18.02,18.06,77600.0,13.5923,13.6602,13.5848,13.6149,77600.0
2011-12-14 15:20:00,18.07,18.07,17.99,18.06,121000.0,13.6225,13.6225,13.5622,13.6149,121000.0
2011-12-14 15:30:00,18.06,18.07,18.0,18.01,127900.0,13.6149,13.6225,13.5697,13.5773,127900.0
2011-12-14 15:40:00,18.02,18.05,17.97,18.05,136900.0,13.5848,13.6074,13.5471,13.6074,136900.0
2011-12-14 15:50:00,18.04,18.05,17.98,17.98,247200.0,13.5999,13.6074,13.5546,13.5546,247200.0
2011-12-15 09:30:00,18.28,18.37,18.21,18.21,75800.0,13.7808,13.8486,13.728,13.728,75800.0
2011-12-15 09:40:00,18.21,18.32,18.2,18.32,38700.0,13.728,13.811,13.7205,13.811,38700.0
2011-12-15 09:50:00,18.32,18.41,18.31,18.39,72300.0,13.811,13.8788,13.8034,13.8637,72300.0
2011-12-15 10:00:00,18.4,18.44,18.33,18.33,55000.0,13.8713,13.9014,13.8185,13.8185,55000.0
2011-12-15 10:10:00,18.33,18.33,18.29,18.29,39100.0,13.8185,13.8185,13.7883,13.7883,39100.0
2011-12-15 10:20:00,18.29,18.29,18.22,18.22,45200.0,13.7883,13.7883,13.7356,13.7356,45200.0
2011-12-15 10:30:00,18.22,18.26,18.19,18.19,45800.0,13.7356,13.7657,13.713,13.713,45800.0
2011-12-15 10:40:00,18.2,18.25,18.18,18.23,26900.0,13.7205,13.7582,13.7054,13.7431,26900.0
2011-12-15 10:50:00,18.24,18.26,18.21,18.23,44700.0,13.7506,13.7657,13.728,13.7431,44700.0
2011-12-15 11:00:00,18.24,18.26,18.23,18.23,32000.0,13.7506,13.7657,13.7431,13.7431,32000.0
2011-12-15 11:10:00,18.23,18.27,18.23,18.26,19200.0,13.7431,13.7733,13.7431,13.7657,19200.0
2011-12-15 11:20:00,18.26,18.29,18.25,18.29,56800.0,13.7657,13.7883,13.7582,13.7883,56800.0
2011-12-15 11:30:00,18.28,18.32,18.28,18.32,22800.0,13.7808,13.811,13.7808,13.811,22800.0
2011-12-15 11:40:00,18.31,18.32,18.29,18.3,20200.0,13.8034,13.811,13.7883,13.7959,20200.0
2011-12-15 11:50:00,18.29,18.29,18.25,18.28,23200.0,13.7883,13.7883,13.7582,13.7808,23200.0
2011-12-15 12:00:00,18.28,18.3,18.26,18.28,34000.0,13.7808,13.7959,13.7657,13.7808,34000.0
2011-12-15 12:10:00,18.28,18.29,18.27,18.29,24000.0,13.7808,13.7883,13.7733,13.7883,24000.0
2011-12-15 12:20:00,18.29,18.32,18.29,18.3,28100.0,13.7883,13.811,13.7883,13.7959,28100.0
2011-12-15 12:30:00,18.3,18.31,18.29,18.29,28000.0,13.7959,13.8034,13.7883,13.7883,28000.0
2011-12-15 12:40:00,18.29,18.29,18.26,18.27,16000.0,13.7883,13.7883,13.7657,13.7733,16000.0
2011-12-15 12:50:00,18.27,18.27,18.23,18.24,24900.0,13.7733,13.7733,13.7431,13.7506,24900.0
2011-12-15 13:00:00,18.24,18.28,18.24,18.28,23100.0,13.7506,13.7808,13.7506,13.7808,23100.0
2011-12-15 13:10:00,18.27,18.3,18.26,18.3,23400.0,13.7733,13.7959,13.7657,13.7959,23400.0
2011-12-15 13:20:00,18.3,18.3,18.26,18.27,23400.0,13.7959,13.7959,13.7657,13.7733,23400.0
2011-12-15 13:30:00,18.27,18.27,18.2,18.21,30200.0,13.7733,13.7733,13.7205,13.728,30200.0
2011-12-15 13:40:00,18.21,18.25,18.2,18.25,32800.0,13.728,13.7582,13.7205,13.7582,32800.0
2011-12-15 13:50:00,18.24,18.25,18.21,18.22,29300.0,13.7506,13.7582,13.728,13.7356,29300.0
2011-12-15 14:00:00,18.22,18.24,18.22,18.22,36500.0,13.7356,13.7506,13.7356,13.7356,36500.0
2011-12-15 14:10:00,18.23,18.28,18.23,18.28,38000.0,13.7431,13.7808,13.7431,13.7808,38000.0
2011-12-15 14:20:00,18.28,18.3,18.26,18.27,23100.0,13.7808,13.7959,13.7657,13.7733,23100.0
2011-12-15 14:30:00,18.26,18.28,18.24,18.24,46400.0,13.7657,13.7808,13.7506,13.7506,46400.0
2011-12-15 14:40:00,18.25,18.25,18.22,18.22,39500.0,13.7582,13.7582,13.7356,13.7356,39500.0
2011-12-15 14:50:00,18.22,18.25,18.21,18.24,34600.0,13.7356,13.7582,13.728,13.7506,34600.0
2011-12-15 15:00:00,18.24,18.26,18.24,18.24,74800.0,13.7506,13.7657,13.7506,13.7506,74800.0
2011-12-15 15:10:00,18.25,18.25,18.23,18.23,88400.0,13.7582,13.7582,13.7431,13.7431,88400.0
2011-12-15 15:20:00,18.23,18.26,18.23,18.24,72000.0,13.7431,13.7657,13.7431,13.7506,72000.0
2011-12-15 15:30:00,18.25,18.29,18.24,18.29,105300.0,13.7582,13.7883,13.7506,13.7883,105300.0
2011-12-15 15:40:00,18.29,18.3,18.21,18.23,102200.0,13.7883,13.7959,13.728,13.7431,102200.0
2011-12-15 15:50:00,18.23,18.23,18.2,18.22,225200.0,13.7431,13.7431,13.7205,13.7356,225200.0
2011-12-16 09:30:00,18.31,18.52,18.31,18.42,324800.0,13.8034,13.9617,13.8034,13.8863,324800.0
2011-12-16 09:40:00,18.43,18.43,18.26,18.27,52700.0,13.8939,13.8939,13.7657,13.7733,52700.0
2011-12-16 09:50:00,18.27,18.3,18.25,18.26,32600.0,13.7733,13.7959,13.7582,13.7657,32600.0
2011-12-16 10:00:00,18.25,18.34,18.23,18.33,55700.0,13.7582,13.826,13.7431,13.8185,55700.0
2011-12-16 10:10:00,18.34,18.34,18.3,18.31,29300.0,13.826,13.826,13.7959,13.8034,29300.0
2011-12-16 10:20:00,18.31,18.31,18.22,18.24,22400.0,13.8034,13.8034,13.7356,13.7506,22400.0
2011-12-16 10:30:00,18.24,18.24,18.22,18.23,20900.0,13.7506,13.7506,13.7356,13.7431,20900.0
2011-12-16 10:40:00,18.23,18.23,18.22,18.23,26300.0,13.7431,13.7431,13.7356,13.7431,26300.0
2011-12-16 10:50:00,18.23,18.23,18.18,18.18,29900.0,13.7431,13.7431,13.7054,13.7054,29900.0
2011-12-16 11:00:00,18.19,18.2,18.15,18.17,29000.0,13.713,13.7205,13.6828,13.6979,29000.0
2011-12-16 11:10:00,18.16,18.18,18.15,18.18,32000.0,13.6903,13.7054,13.6828,13.7054,32000.0
2011-12-16 11:20:00,18.17,18.18,18.15,18.16,58800.0,13.6979,13.7054,13.6828,13.6903,58800.0
2011-12-16 11:30:00,18.16,18.18,18.15,18.17,42500.0,13.6903,13.7054,13.6828,13.6979,42500.0
2011-12-16 11:40:00,18.16,18.18,18.16,18.17,30200.0,13.6903,13.7054,13.6903,13.6979,30200.0
2011-12-16 11:50:00,18.16,18.17,18.1,18.1,29000.0,13.6903,13.6979,13.6451,13.6451,29000.0
2011-12-16 12:00:00,18.11,18.11,18.09,18.09,39700.0,13.6526,13.6526,13.6376,13.6376,39700.0
2011-12-16 12:10:00,18.09,18.11,18.07,18.07,22500.0,13.6376,13.6526,13.6225,13.6225,22500.0
2011-12-16 12:20:00,18.08,18.14,18.07,18.13,47100.0,13.63,13.6753,13.6225,13.6677,47100.0
2011-12-16 12:30:00,18.13,18.14,18.07,18.07,57700.0,13.6677,13.6753,13.6225,13.6225,57700.0
2011-12-16 12:40:00,18.07,18.08,18.02,18.06,42000.0,13.6225,13.63,13.5848,13.6149,42000.0
2011-12-16 12:50:00,18.05,18.11,18.05,18.08,33500.0,13.6074,13.6526,13.6074,13.63,33500.0
2011-12-16 13:00:00,18.09,18.17,18.07,18.16,178600.0,13.6376,13.6979,13.6225,13.6903,178600.0
2011-12-16 13:10:00,18.16,18.37,18.16,18.37,344700.0,13.6903,13.8486,13.6903,13.8486,344700.0
2011-12-16 13:20:00,18.37,18.38,18.3,18.37,143400.0,13.8486,13.8562,13.7959,13.8486,143400.0
2011-12-16 13:30:00,18.37,18.38,18.34,18.35,89500.0,13.8486,13.8562,13.826,13.8336,89500.0
2011-12-16 13:40:00,18.35,18.35,18.3,18.35,119200.0,13.8336,13.8336,13.7959,13.8336,119200.0
2011-12-16 13:50:00,18.35,18.36,18.3,18.3,52200.0,13.8336,13.8411,13.7959,13.7959,52200.0
2011-12-16 14:00:00,18.3,18.31,18.26,18.28,75700.0,13.7959,13.8034,13.7657,13.7808,75700.0
2011-12-16 14:10:00,18.28,18.3,18.25,18.26,113500.0,13.7808,13.7959,13.7582,13.7657,113500.0
2011-12-16 14:20:00,18.27,18.28,18.23,18.25,24000.0,13.7733,13.7808,13.7431,13.7582,24000.0
2011-12-16 14:30:00,18.25,18.3,18.23,18.3,57000.0,13.7582,13.7959,13.7431,13.7959,57000.0
2011-12-16 14:40:00,18.3,18.34,18.27,18.33,83700.0,13.7959,13.826,13.7733,13.8185,83700.0
2011-12-16 14:50:00,18.32,18.33,18.28,18.3,27200.0,13.811,13.8185,13.7808,13.7959,27200.0
2011-12-16 15:00:00,18.3,18.3,18.29,18.3,15700.0,13.7959,13.7959,13.7883,13.7959,15700.0
2011-12-16 15:10:00,18.3,18.32,18.29,18.29,44800.0,13.7959,13.811,13.7883,13.7883,44800.0
2011-12-16 15:20:00,18.29,18.3,18.25,18.26,66000.0,13.7883,13.7959,13.7582,13.7657,66000.0
2011-12-16 15:30:00,18.26,18.29,18.25,18.25,72900.0,13.7657,13.7883,13.7582,13.7582,72900.0
2011-12-16 15:40:00,18.25,18.3,18.24,18.3,183300.0,13.7582,13.7959,13.7506,13.7959,183300.0
2011-12-16 15:50:00,18.29,18.34,18.29,18.32,342000.0,13.7883,13.826,13.7883,13.811,342000.0
2011-12-19 09:30:00,18.23,18.32,18.23,18.31,83300.0,13.7431,13.811,13.7431,13.8034,83300.0
2011-12-19 09:40:00,18.3,18.4,18.22,18.22,36800.0,13.7959,13.8713,13.7356,13.7356,36800.0
2011-12-19 09:50:00,18.22,18.22,18.13,18.18,46400.0,13.7356,13.7356,13.6677,13.7054,46400.0
2011-12-19 10:00:00,18.19,18.22,18.13,18.13,36200.0,13.713,13.7356,13.6677,13.6677,36200.0
2011-12-19 10:10:00,18.13,18.18,18.11,18.12,31300.0,13.6677,13.7054,13.6526,13.6602,31300.0
2011-12-19 10:20:00,18.12,18.13,18.09,18.1,29600.0,13.6602,13.6677,13.6376,13.6451,29600.0
2011-12-19 10:30:00,18.1,18.19,18.1,18.16,23600.0,13.6451,13.713,13.6451,13.6903,23600.0
2011-12-19 10:40:00,18.16,18.2,18.15,18.17,64500.0,13.6903,13.7205,13.6828,13.6979,64500.0
2011-12-19 10:50:00,18.17,18.21,18.11,18.12,64300.0,13.6979,13.728,13.6526,13.6602,64300.0
2011-12-19 11:00:00,18.12,18.12,18.01,18.02,39300.0,13.6602,13.6602,13.5773,13.5848,39300.0
2011-12-19 11:10:00,18.03,18.06,18.02,18.06,30900.0,13.5923,13.6149,13.5848,13.6149,30900.0
2011-12-19 11:20:00,18.07,18.07,18.03,18.04,59300.0,13.6225,13.6225,13.5923,13.5999,59300.0
2011-12-19 11:30:00,18.04,18.04,17.99,17.99,49300.0,13.5999,13.5999,13.5622,13.5622,49300.0
2011-12-19 11:40:00,17.99,18.0,17.93,17.93,36800.0,13.5622,13.5697,13.5169,13.5169,36800.0
2011-12-19 11:50:00,17.94,17.97,17.88,17.89,32600.0,13.5245,13.5471,13.4793,13.4868,32600.0
2011-12-19 12:00:00,17.89,17.93,17.87,17.89,54900.0,13.4868,13.5169,13.4717,13.4868,54900.0
2011-12-19 12:10:00,17.88,17.89,17.8,17.8,75500.0,13.4793,13.4868,13.4189,13.4189,75500.0
2011-12-19 12:20:00,17.8,17.82,17.78,17.78,27700.0,13.4189,13.434,13.4039,13.4039,27700.0
2011-12-19 12:30:00,17.79,17.79,17.7,17.7,80800.0,13.4114,13.4114,13.3436,13.3436,80800.0
2011-12-19 12:40:00,17.7,17.71,17.65,17.68,85100.0,13.3436,13.3511,13.3059,13.3285,85100.0
2011-12-19 12:50:00,17.68,17.73,17.68,17.73,35100.0,13.3285,13.3662,13.3285,13.3662,35100.0
2011-12-19 13:00:00,17.73,17.79,17.72,17.79,102900.0,13.3662,13.4114,13.3586,13.4114,102900.0
2011-12-19 13:10:00,17.78,17.82,17.76,17.76,21900.0,13.4039,13.434,13.3888,13.3888,21900.0
2011-12-19 13:20:00,17.77,17.77,17.72,17.72,29900.0,13.3963,13.3963,13.3586,13.3586,29900.0
2011-12-19 13:30:00,17.73,17.77,17.72,17.75,54800.0,13.3662,13.3963,13.3586,13.3812,54800.0
2011-12-19 13:40:00,17.75,17.77,17.73,17.76,37000.0,13.3812,13.3963,13.3662,13.3888,37000.0
2011-12-19 13:50:00,17.77,17.81,17.77,17.77,30100.0,13.3963,13.4265,13.3963,13.3963,30100.0
2011-12-19 14:00:00,17.77,17.79,17.77,17.78,60800.0,13.3963,13.4114,13.3963,13.4039,60800.0
2011-12-19 14:10:00,17.78,17.78,17.72,17.73,59700.0,13.4039,13.4039,13.3586,13.3662,59700.0
2011-12-19 14:20:00,17.73,17.78,17.73,17.77,47700.0,13.3662,13.4039,13.3662,13.3963,47700.0
2011-12-19 14:30:00,17.77,17.78,17.75,17.76,23900.0,13.3963,13.4039,13.3812,13.3888,23900.0
2011-12-19 14:40:00,17.77,17.8,17.75,17.75,46000.0,13.3963,13.4189,13.3812,13.3812,46000.0
2011-12-19 14:50:00,17.75,17.79,17.75,17.79,60300.0,13.3812,13.4114,13.3812,13.4114,60300.0
2011-12-19 15:00:00,17.79,17.79,17.63,17.64,92000.0,13.4114,13.4114,13.2908,13.2983,92000.0
2011-12-19 15:10:00,17.64,17.66,17.6,17.61,93900.0,13.2983,13.3134,13.2682,13.2757,93900.0
2011-12-19 15:20:00,17.61,17.61,17.52,17.53,80500.0,13.2757,13.2757,13.2079,13.2154,80500.0
2011-12-19 15:30:00,17.53,17.6,17.52,17.53,193100.0,13.2154,13.2682,13.2079,13.2154,193100.0
2011-12-19 15:40:00,17.53,17.59,17.47,17.55,311400.0,13.2154,13.2606,13.1702,13.2305,311400.0
2011-12-19 15:50:00,17.55,17.59,17.54,17.57,434800.0,13.2305,13.2606,13.2229,13.2456,434800.0
2011-12-20 09:30:00,17.88,18.03,17.86,18.03,50900.0,13.4793,13.5923,13.4642,13.5923,50900.0
2011-12-20 09:40:00,18.04,18.1,18.0,18.05,74500.0,13.5999,13.6451,13.5697,13.6074,74500.0
2011-12-20 09:50:00,18.05,18.12,18.05,18.12,77700.0,13.6074,13.6602,13.6074,13.6602,77700.0
2011-12-20 10:00:00,18.13,18.19,18.09,18.19,41200.0,13.6677,13.713,13.6376,13.713,41200.0
2011-12-20 10:10:00,18.19,18.26,18.18,18.26,110900.0,13.713,13.7657,13.7054,13.7657,110900.0
2011-12-20 10:20:00,18.26,18.34,18.26,18.32,47800.0,13.7657,13.826,13.7657,13.811,47800.0
2011-12-20 10:30:00,18.33,18.33,18.31,18.33,28700.0,13.8185,13.8185,13.8034,13.8185,28700.0
2011-12-20 10:40:00,18.33,18.33,18.27,18.27,74200.0,13.8185,13.8185,13.7733,13.7733,74200.0
2011-12-20 10:50:00,18.27,18.3,18.25,18.27,46700.0,13.7733,13.7959,13.7582,13.7733,46700.0
2011-12-20 11:00:00,18.26,18.35,18.26,18.3,59800.0,13.7657,13.8336,13.7657,13.7959,59800.0
2011-12-20 11:10:00,18.3,18.33,18.3,18.32,29600.0,13.7959,13.8185,13.7959,13.811,29600.0
2011-12-20 11:20:00,18.32,18.34,18.29,18.29,62600.0,13.811,13.826,13.7883,13.7883,62600.0
2011-12-20 11:30:00,18.3,18.33,18.28,18.3,58300.0,13.7959,13.8185,13.7808,13.7959,58300.0
2011-12-20 11:40:00,18.3,18.33,18.25,18.33,75700.0,13.7959,13.8185,13.7582,13.8185,75700.0
2011-12-20 11:50:00,18.33,18.33,18.27,18.31,43900.0,13.8185,13.8185,13.7733,13.8034,43900.0
2011-12-20 12:00:00,18.3,18.32,18.27,18.3,55300.0,13.7959,13.811,13.7733,13.7959,55300.0
2011-12-20 12:10:00,18.3,18.31,18.29,18.3,21800.0,13.7959,13.8034,13.7883,13.7959,21800.0
2011-12-20 12:20:00,18.3,18.31,18.29,18.3,17600.0,13.7959,13.8034,13.7883,13.7959,17600.0
2011-12-20 12:30:00,18.3,18.3,18.28,18.3,20500.0,13.7959,13.7959,13.7808,13.7959,20500.0
2011-12-20 12:40:00,18.3,18.34,18.29,18.34,19600.0,13.7959,13.826,13.7883,13.826,19600.0
2011-12-20 12:50:00,18.34,18.39,18.33,18.38,45100.0,13.826,13.8637,13.8185,13.8562,45100.0
2011-12-20 13:00:00,18.39,18.45,18.37,18.45,77600.0,13.8637,13.909,13.8486,13.909,77600.0
2011-12-20 13:10:00,18.44,18.45,18.41,18.41,24300.0,13.9014,13.909,13.8788,13.8788,24300.0
2011-12-20 13:20:00,18.41,18.42,18.39,18.42,189100.0,13.8788,13.8863,13.8637,13.8863,189100.0
2011-12-20 13:30:00,18.42,18.48,18.41,18.46,106500.0,13.8863,13.9316,13.8788,13.9165,106500.0
2011-12-20 13:40:00,18.47,18.48,18.46,18.47,33000.0,13.924,13.9316,13.9165,13.924,33000.0
2011-12-20 13:50:00,18.48,18.52,18.47,18.52,58800.0,13.9316,13.9617,13.924,13.9617,58800.0
2011-12-20 14:00:00,18.52,18.52,18.46,18.5,83500.0,13.9617,13.9617,13.9165,13.9467,83500.0
2011-12-20 14:10:00,18.5,18.51,18.49,18.5,22100.0,13.9467,13.9542,13.9391,13.9467,22100.0
2011-12-20 14:20:00,18.49,18.5,18.49,18.5,23200.0,13.9391,13.9467,13.9391,13.9467,23200.0
2011-12-20 14:30:00,18.5,18.55,18.49,18.55,64100.0,13.9467,13.9843,13.9391,13.9843,64100.0
2011-12-20 14:40:00,18.55,18.62,18.54,18.56,113200.0,13.9843,14.0371,13.9768,13.9919,113200.0
2011-12-20 14:50:00,18.56,18.59,18.56,18.58,75700.0,13.9919,14.0145,13.9919,14.007,75700.0
2011-12-20 15:00:00,18.57,18.58,18.56,18.57,60300.0,13.9994,14.007,13.9919,13.9994,60300.0
2011-12-20 15:10:00,18.57,18.6,18.57,18.6,155400.0,13.9994,14.022,13.9994,14.022,155400.0
2011-12-20 15:20:00,18.6,18.67,18.59,18.65,187500.0,14.022,14.0748,14.0145,14.0597,187500.0
2011-12-20 15:30:00,18.65,18.68,18.62,18.68,268800.0,14.0597,14.0823,14.0371,14.0823,268800.0
2011-12-20 15:40:00,18.67,18.68,18.61,18.62,180400.0,14.0748,14.0823,14.0296,14.0371,180400.0
2011-12-20 15:50:00,18.62,18.66,18.61,18.63,251900.0,14.0371,14.0673,14.0296,14.0447,251900.0
2011-12-21 09:30:00,18.63,18.75,18.62,18.69,47400.0,14.0447,14.1351,14.0371,14.0899,47400.0
2011-12-21 09:40:00,18.68,18.7,18.64,18.69,59400.0,14.0823,14.0974,14.0522,14.0899,59400.0
2011-12-21 09:50:00,18.69,18.69,18.61,18.68,70800.0,14.0899,14.0899,14.0296,14.0823,70800.0
2011-12-21 10:00:00,18.68,18.72,18.65,18.7,54700.0,14.0823,14.1125,14.0597,14.0974,54700.0
2011-12-21 10:10:00,18.7,18.7,18.65,18.65,75900.0,14.0974,14.0974,14.0597,14.0597,75900.0
2011-12-21 10:20:00,18.66,18.7,18.61,18.62,49400.0,14.0673,14.0974,14.0296,14.0371,49400.0
2011-12-21 10:30:00,18.61,18.65,18.57,18.57,85100.0,14.0296,14.0597,13.9994,13.9994,85100.0
2011-12-21 10:40:00,18.58,18.6,18.51,18.55,36400.0,14.007,14.022,13.9542,13.9843,36400.0
2011-12-21 10:50:00,18.54,18.57,18.5,18.5,82400.0,13.9768,13.9994,13.9467,13.9467,82400.0
2011-12-21 11:00:00,18.51,18.52,18.46,18.49,72600.0,13.9542,13.9617,13.9165,13.9391,72600.0
2011-12-21 11:10:00,18.49,18.51,18.45,18.5,124900.0,13.9391,13.9542,13.909,13.9467,124900.0
2011-12-21 11:20:00,18.51,18.55,18.49,18.49,89200.0,13.9542,13.9843,13.9391,13.9391,89200.0
2011-12-21 11:30:00,18.49,18.51,18.47,18.47,69500.0,13.9391,13.9542,13.924,13.924,69500.0
2011-12-21 11:40:00,18.48,18.49,18.44,18.49,38800.0,13.9316,13.9391,13.9014,13.9391,38800.0
2011-12-21 11:50:00,18.5,18.5,18.44,18.45,49100.0,13.9467,13.9467,13.9014,13.909,49100.0
2011-12-21 12:00:00,18.45,18.46,18.32,18.37,132100.0,13.909,13.9165,13.811,13.8486,132100.0
2011-12-21 12:10:00,18.38,18.46,18.34,18.46,44800.0,13.8562,13.9165,13.826,13.9165,44800.0
2011-12-21 12:20:00,18.46,18.46,18.38,18.4,70600.0,13.9165,13.9165,13.8562,13.8713,70600.0
2011-12-21 12:30:00,18.4,18.49,18.4,18.49,49300.0,13.8713,13.9391,13.8713,13.9391,49300.0
2011-12-21 12:40:00,18.49,18.53,18.48,18.52,35400.0,13.9391,13.9693,13.9316,13.9617,35400.0
2011-12-21 12:50:00,18.52,18.57,18.48,18.48,191700.0,13.9617,13.9994,13.9316,13.9316,191700.0
2011-12-21 13:00:00,18.49,18.55,18.48,18.54,38900.0,13.9391,13.9843,13.9316,13.9768,38900.0
2011-12-21 13:10:00,18.53,18.54,18.48,18.49,41700.0,13.9693,13.9768,13.9316,13.9391,41700.0
2011-12-21 13:20:00,18.49,18.51,18.49,18.51,22000.0,13.9391,13.9542,13.9391,13.9542,22000.0
2011-12-21 13:30:00,18.51,18.54,18.5,18.51,37400.0,13.9542,13.9768,13.9467,13.9542,37400.0
2011-12-21 13:40:00,18.51,18.52,18.46,18.48,39300.0,13.9542,13.9617,13.9165,13.9316,39300.0
2011-12-21 13:50:00,18.48,18.56,18.48,18.54,45100.0,13.9316,13.9919,13.9316,13.9768,45100.0
2011-12-21 14:00:00,18.53,18.56,18.52,18.53,108400.0,13.9693,13.9919,13.9617,13.9693,108400.0
2011-12-21 14:10:00,18.54,18.55,18.53,18.54,32200.0,13.9768,13.9843,13.9693,13.9768,32200.0
2011-12-21 14:20:00,18.53,18.55,18.53,18.54,38300.0,13.9693,13.9843,13.9693,13.9768,38300.0
2011-12-21 14:30:00,18.54,18.58,18.51,18.56,37700.0,13.9768,14.007,13.9542,13.9919,37700.0
2011-12-21 14:40:00,18.55,18.58,18.53,18.57,102400.0,13.9843,14.007,13.9693,13.9994,102400.0
2011-12-21 14:50:00,18.57,18.59,18.57,18.58,33200.0,13.9994,14.0145,13.9994,14.007,33200.0
2011-12-21 15:00:00,18.57,18.58,18.55,18.58,38300.0,13.9994,14.007,13.9843,14.007,38300.0
2011-12-21 15:10:00,18.59,18.62,18.57,18.61,54000.0,14.0145,14.0371,13.9994,14.0296,54000.0
2011-12-21 15:20:00,18.61,18.62,18.58,18.59,67600.0,14.0296,14.0371,14.007,14.0145,67600.0
2011-12-21 15:30:00,18.58,18.64,18.58,18.63,106200.0,14.007,14.0522,14.007,14.0447,106200.0
2011-12-21 15:40:00,18.64,18.64,18.58,18.59,108200.0,14.0522,14.0522,14.007,14.0145,108200.0
2011-12-21 15:50:00,18.6,18.65,18.55,18.64,234300.0,14.022,14.0597,13.9843,14.0522,234300.0
2011-12-22 09:30:00,18.59,18.71,18.59,18.62,58300.0,14.0145,14.105,14.0145,14.0371,58300.0
2011-12-22 09:40:00,18.63,18.63,18.52,18.54,42900.0,14.0447,14.0447,13.9617,13.9768,42900.0
2011-12-22 09:50:00,18.54,18.58,18.52,18.54,32200.0,13.9768,14.007,13.9617,13.9768,32200.0
2011-12-22 10:00:00,18.54,18.55,18.49,18.49,82400.0,13.9768,13.9843,13.9391,13.9391,82400.0
2011-12-22 10:10:00,18.49,18.54,18.46,18.46,69500.0,13.9391,13.9768,13.9165,13.9165,69500.0
2011-12-22 10:20:00,18.46,18.57,18.43,18.56,74500.0,13.9165,13.9994,13.8939,13.9919,74500.0
2011-12-22 10:30:00,18.55,18.62,18.55,18.6,47700.0,13.9843,14.0371,13.9843,14.022,47700.0
2011-12-22 10:40:00,18.59,18.61,18.53,18.56,33400.0,14.0145,14.0296,13.9693,13.9919,33400.0
2011-12-22 10:50:00,18.57,18.63,18.56,18.61,46500.0,13.9994,14.0447,13.9919,14.0296,46500.0
2011-12-22 11:00:00,18.62,18.65,18.55,18.55,80000.0,14.0371,14.0597,13.9843,13.9843,80000.0
2011-12-22 11:10:00,18.55,18.58,18.53,18.57,23500.0,13.9843,14.007,13.9693,13.9994,23500.0
2011-12-22 11:20:00,18.55,18.55,18.52,18.54,25900.0,13.9843,13.9843,13.9617,13.9768,25900.0
2011-12-22 11:30:00,18.54,18.54,18.51,18.53,25000.0,13.9768,13.9768,13.9542,13.9693,25000.0
2011-12-22 11:40:00,18.52,18.54,18.49,18.54,22400.0,13.9617,13.9768,13.9391,13.9768,22400.0
2011-12-22 11:50:00,18.53,18.55,18.51,18.55,25300.0,13.9693,13.9843,13.9542,13.9843,25300.0
2011-12-22 12:00:00,18.55,18.55,18.53,18.55,18300.0,13.9843,13.9843,13.9693,13.9843,18300.0
2011-12-22 12:10:00,18.54,18.58,18.54,18.57,21400.0,13.9768,14.007,13.9768,13.9994,21400.0
2011-12-22 12:20:00,18.57,18.63,18.56,18.63,19200.0,13.9994,14.0447,13.9919,14.0447,19200.0
2011-12-22 12:30:00,18.63,18.63,18.61,18.61,11600.0,14.0447,14.0447,14.0296,14.0296,11600.0
2011-12-22 12:40:00,18.62,18.64,18.61,18.64,25300.0,14.0371,14.0522,14.0296,14.0522,25300.0
2011-12-22 12:50:00,18.64,18.67,18.63,18.67,20600.0,14.0522,14.0748,14.0447,14.0748,20600.0
2011-12-22 13:00:00,18.66,18.71,18.66,18.71,25900.0,14.0673,14.105,14.0673,14.105,25900.0
2011-12-22 13:10:00,18.71,18.72,18.7,18.7,15600.0,14.105,14.1125,14.0974,14.0974,15600.0
2011-12-22 13:20:00,18.71,18.72,18.63,18.64,129000.0,14.105,14.1125,14.0447,14.0522,129000.0
2011-12-22 13:30:00,18.64,18.67,18.64,18.64,24400.0,14.0522,14.0748,14.0522,14.0522,24400.0
2011-12-22 13:40:00,18.64,18.66,18.64,18.66,13100.0,14.0522,14.0673,14.0522,14.0673,13100.0
2011-12-22 13:50:00,18.66,18.67,18.65,18.66,24800.0,14.0673,14.0748,14.0597,14.0673,24800.0
2011-12-22 14:00:00,18.66,18.67,18.65,18.66,21900.0,14.0673,14.0748,14.0597,14.0673,21900.0
2011-12-22 14:10:00,18.67,18.68,18.65,18.66,25500.0,14.0748,14.0823,14.0597,14.0673,25500.0
2011-12-22 14:20:00,18.66,18.69,18.66,18.66,55500.0,14.0673,14.0899,14.0673,14.0673,55500.0
2011-12-22 14:30:00,18.66,18.68,18.65,18.67,32300.0,14.0673,14.0823,14.0597,14.0748,32300.0
2011-12-22 14:40:00,18.68,18.68,18.66,18.66,32300.0,14.0823,14.0823,14.0673,14.0673,32300.0
2011-12-22 14:50:00,18.66,18.67,18.57,18.59,136600.0,14.0673,14.0748,13.9994,14.0145,136600.0
2011-12-22 15:00:00,18.58,18.66,18.58,18.63,50900.0,14.007,14.0673,14.007,14.0447,50900.0
2011-12-22 15:10:00,18.63,18.67,18.63,18.66,33000.0,14.0447,14.0748,14.0447,14.0673,33000.0
2011-12-22 15:20:00,18.66,18.71,18.66,18.71,48500.0,14.0673,14.105,14.0673,14.105,48500.0
2011-12-22 15:30:00,18.71,18.75,18.67,18.72,134400.0,14.105,14.1351,14.0748,14.1125,134400.0
2011-12-22 15:40:00,18.71,18.74,18.7,18.71,120800.0,14.105,14.1276,14.0974,14.105,120800.0
2011-12-22 15:50:00,18.71,18.71,18.64,18.66,337200.0,14.105,14.105,14.0522,14.0673,337200.0
2011-12-23 09:30:00,18.71,18.76,18.67,18.71,20200.0,14.105,14.1427,14.0748,14.105,20200.0
2011-12-23 09:40:00,18.71,18.74,18.64,18.65,41300.0,14.105,14.1276,14.0522,14.0597,41300.0
2011-12-23 09:50:00,18.66,18.69,18.65,18.68,15900.0,14.0673,14.0899,14.0597,14.0823,15900.0
2011-12-23 10:00:00,18.69,18.72,18.64,18.67,26600.0,14.0899,14.1125,14.0522,14.0748,26600.0
2011-12-23 10:10:00,18.66,18.72,18.65,18.72,28400.0,14.0673,14.1125,14.0597,14.1125,28400.0
2011-12-23 10:20:00,18.71,18.73,18.68,18.7,85600.0,14.105,14.12,14.0823,14.0974,85600.0
2011-12-23 10:30:00,18.7,18.71,18.68,18.68,14500.0,14.0974,14.105,14.0823,14.0823,14500.0
2011-12-23 10:40:00,18.68,18.69,18.65,18.65,12400.0,14.0823,14.0899,14.0597,14.0597,12400.0
2011-12-23 10:50:00,18.66,18.66,18.62,18.63,20300.0,14.0673,14.0673,14.0371,14.0447,20300.0
2011-12-23 11:00:00,18.64,18.65,18.64,18.64,21000.0,14.0522,14.0597,14.0522,14.0522,21000.0
2011-12-23 11:10:00,18.64,18.67,18.64,18.66,26400.0,14.0522,14.0748,14.0522,14.0673,26400.0
2011-12-23 11:20:00,18.66,18.68,18.64,18.67,26000.0,14.0673,14.0823,14.0522,14.0748,26000.0
2011-12-23 11:30:00,18.67,18.68,18.65,18.68,30900.0,14.0748,14.0823,14.0597,14.0823,30900.0
2011-12-23 11:40:00,18.67,18.69,18.64,18.64,44800.0,14.0748,14.0899,14.0522,14.0522,44800.0
2011-12-23 11:50:00,18.64,18.67,18.64,18.66,25600.0,14.0522,14.0748,14.0522,14.0673,25600.0
2011-12-23 12:00:00,18.66,18.67,18.61,18.63,21300.0,14.0673,14.0748,14.0296,14.0447,21300.0
2011-12-23 12:10:00,18.63,18.66,18.62,18.64,24600.0,14.0447,14.0673,14.0371,14.0522,24600.0
2011-12-23 12:20:00,18.64,18.66,18.64,18.65,14700.0,14.0522,14.0673,14.0522,14.0597,14700.0
2011-12-23 12:30:00,18.65,18.68,18.65,18.66,19600.0,14.0597,14.0823,14.0597,14.0673,19600.0
2011-12-23 12:40:00,18.66,18.66,18.61,18.63,76800.0,14.0673,14.0673,14.0296,14.0447,76800.0
2011-12-23 12:50:00,18.63,18.64,18.59,18.61,37300.0,14.0447,14.0522,14.0145,14.0296,37300.0
2011-12-23 13:00:00,18.62,18.62,18.59,18.59,12100.0,14.0371,14.0371,14.0145,14.0145,12100.0
2011-12-23 13:10:00,18.59,18.61,18.59,18.6,10400.0,14.0145,14.0296,14.0145,14.022,10400.0
2011-12-23 13:20:00,18.59,18.6,18.59,18.6,5900.0,14.0145,14.022,14.0145,14.022,5900.0
2011-12-23 13:30:00,18.59,18.59,18.57,18.58,9100.0,14.0145,14.0145,13.9994,14.007,9100.0
2011-12-23 13:40:00,18.58,18.59,18.56,18.58,17700.0,14.007,14.0145,13.9919,14.007,17700.0
2011-12-23 13:50:00,18.57,18.59,18.57,18.57,14500.0,13.9994,14.0145,13.9994,13.9994,14500.0
2011-12-23 14:00:00,18.58,18.58,18.54,18.54,26100.0,14.007,14.007,13.9768,13.9768,26100.0
2011-12-23 14:10:00,18.55,18.56,18.55,18.55,20400.0,13.9843,13.9919,13.9843,13.9843,20400.0
2011-12-23 14:20:00,18.55,18.55,18.52,18.53,16600.0,13.9843,13.9843,13.9617,13.9693,16600.0
2011-12-23 14:30:00,18.52,18.54,18.52,18.54,17500.0,13.9617,13.9768,13.9617,13.9768,17500.0
2011-12-23 14:40:00,18.54,18.54,18.51,18.51,16300.0,13.9768,13.9768,13.9542,13.9542,16300.0
2011-12-23 14:50:00,18.51,18.52,18.49,18.49,24500.0,13.9542,13.9617,13.9391,13.9391,24500.0
2011-12-23 15:00:00,18.48,18.49,18.48,18.49,25000.0,13.9316,13.9391,13.9316,13.9391,25000.0
2011-12-23 15:10:00,18.49,18.51,18.47,18.51,72700.0,13.9391,13.9542,13.924,13.9542,72700.0
2011-12-23 15:20:00,18.51,18.52,18.5,18.51,31500.0,13.9542,13.9617,13.9467,13.9542,31500.0
2011-12-23 15:30:00,18.51,18.52,18.5,18.51,39300.0,13.9542,13.9617,13.9467,13.9542,39300.0
2011-12-23 15:40:00,18.5,18.56,18.5,18.54,59400.0,13.9467,13.9919,13.9467,13.9768,59400.0
2011-12-23 15:50:00,18.55,18.58,18.53,18.58,119200.0,13.9843,14.007,13.9693,14.007,119200.0
2011-12-27 09:30:00,18.48,18.63,18.48,18.6,43600.0,13.9316,14.0447,13.9316,14.022,43600.0
2011-12-27 09:40:00,18.6,18.66,18.58,18.66,25800.0,14.022,14.0673,14.007,14.0673,25800.0
2011-12-27 09:50:00,18.66,18.71,18.56,18.6,45100.0,14.0673,14.105,13.9919,14.022,45100.0
2011-12-27 10:00:00,18.6,18.65,18.58,18.65,38700.0,14.022,14.0597,14.007,14.0597,38700.0
2011-12-27 10:10:00,18.65,18.67,18.6,18.61,47300.0,14.0597,14.0748,14.022,14.0296,47300.0
2011-12-27 10:20:00,18.61,18.62,18.6,18.62,16500.0,14.0296,14.0371,14.022,14.0371,16500.0
2011-12-27 10:30:00,18.62,18.62,18.58,18.58,17700.0,14.0371,14.0371,14.007,14.007,17700.0
2011-12-27 10:40:00,18.58,18.63,18.58,18.61,41800.0,14.007,14.0447,14.007,14.0296,41800.0
2011-12-27 10:50:00,18.61,18.62,18.58,18.62,27200.0,14.0296,14.0371,14.007,14.0371,27200.0
2011-12-27 11:00:00,18.62,18.64,18.61,18.62,24500.0,14.0371,14.0522,14.0296,14.0371,24500.0
2011-12-27 11:10:00,18.62,18.65,18.62,18.62,26900.0,14.0371,14.0597,14.0371,14.0371,26900.0
2011-12-27 11:20:00,18.62,18.63,18.59,18.61,24000.0,14.0371,14.0447,14.0145,14.0296,24000.0
2011-12-27 11:30:00,18.61,18.61,18.54,18.59,157800.0,14.0296,14.0296,13.9768,14.0145,157800.0
2011-12-27 11:40:00,18.59,18.59,18.54,18.56,16900.0,14.0145,14.0145,13.9768,13.9919,16900.0
2011-12-27 11:50:00,18.56,18.6,18.55,18.6,23800.0,13.9919,14.022,13.9843,14.022,23800.0
2011-12-27 12:00:00,18.6,18.61,18.59,18.61,14700.0,14.022,14.0296,14.0145,14.0296,14700.0
2011-12-27 12:10:00,18.61,18.61,18.57,18.61,32400.0,14.0296,14.0296,13.9994,14.0296,32400.0
2011-12-27 12:20:00,18.61,18.62,18.6,18.61,13400.0,14.0296,14.0371,14.022,14.0296,13400.0
2011-12-27 12:30:00,18.61,18.65,18.6,18.63,47100.0,14.0296,14.0597,14.022,14.0447,47100.0
2011-12-27 12:40:00,18.62,18.64,18.61,18.63,19200.0,14.0371,14.0522,14.0296,14.0447,19200.0
2011-12-27 12:50:00,18.63,18.63,18.6,18.6,18000.0,14.0447,14.0447,14.022,14.022,18000.0
2011-12-27 13:00:00,18.61,18.61,18.59,18.59,8800.0,14.0296,14.0296,14.0145,14.0145,8800.0
2011-12-27 13:10:00,18.6,18.6,18.58,18.59,4500.0,14.022,14.022,14.007,14.0145,4500.0
2011-12-27 13:20:00,18.59,18.59,18.55,18.55,13600.0,14.0145,14.0145,13.9843,13.9843,13600.0
2011-12-27 13:30:00,18.56,18.57,18.55,18.55,21400.0,13.9919,13.9994,13.9843,13.9843,21400.0
2011-12-27 13:40:00,18.56,18.59,18.53,18.58,19300.0,13.9919,14.0145,13.9693,14.007,19300.0
2011-12-27 13:50:00,18.59,18.6,18.57,18.57,27800.0,14.0145,14.022,13.9994,13.9994,27800.0
2011-12-27 14:00:00,18.58,18.58,18.53,18.53,30200.0,14.007,14.007,13.9693,13.9693,30200.0
2011-12-27 14:10:00,18.54,18.54,18.51,18.51,24500.0,13.9768,13.9768,13.9542,13.9542,24500.0
2011-12-27 14:20:00,18.51,18.54,18.5,18.52,57100.0,13.9542,13.9768,13.9467,13.9617,57100.0
2011-12-27 14:30:00,18.52,18.53,18.49,18.52,53200.0,13.9617,13.9693,13.9391,13.9617,53200.0
2011-12-27 14:40:00,18.52,18.52,18.5,18.52,33000.0,13.9617,13.9617,13.9467,13.9617,33000.0
2011-12-27 14:50:00,18.52,18.52,18.49,18.51,43400.0,13.9617,13.9617,13.9391,13.9542,43400.0
2011-12-27 15:00:00,18.51,18.57,18.51,18.57,29200.0,13.9542,13.9994,13.9542,13.9994,29200.0
2011-12-27 15:10:00,18.57,18.58,18.55,18.56,46500.0,13.9994,14.007,13.9843,13.9919,46500.0
2011-12-27 15:20:00,18.57,18.57,18.54,18.55,39400.0,13.9994,13.9994,13.9768,13.9843,39400.0
2011-12-27 15:30:00,18.55,18.57,18.54,18.54,47600.0,13.9843,13.9994,13.9768,13.9768,47600.0
2011-12-27 15:40:00,18.55,18.58,18.53,18.57,52100.0,13.9843,14.007,13.9693,13.9994,52100.0
2011-12-27 15:50:00,18.57,18.58,18.56,18.58,81600.0,13.9994,14.007,13.9919,14.007,81600.0
2011-12-28 09:30:00,18.59,18.59,18.51,18.53,12500.0,14.0145,14.0145,13.9542,13.9693,12500.0
2011-12-28 09:40:00,18.52,18.55,18.41,18.42,32300.0,13.9617,13.9843,13.8788,13.8863,32300.0
2011-12-28 09:50:00,18.43,18.43,18.34,18.35,26700.0,13.8939,13.8939,13.826,13.8336,26700.0
2011-12-28 10:00:00,18.34,18.42,18.34,18.42,31700.0,13.826,13.8863,13.826,13.8863,31700.0
2011-12-28 10:10:00,18.42,18.42,18.32,18.33,13400.0,13.8863,13.8863,13.811,13.8185,13400.0
2011-12-28 10:20:00,18.33,18.34,18.22,18.25,35200.0,13.8185,13.826,13.7356,13.7582,35200.0
2011-12-28 10:30:00,18.25,18.27,18.22,18.23,19500.0,13.7582,13.7733,13.7356,13.7431,19500.0
2011-12-28 10:40:00,18.24,18.3,18.24,18.28,17000.0,13.7506,13.7959,13.7506,13.7808,17000.0
2011-12-28 10:50:00,18.27,18.32,18.26,18.32,23200.0,13.7733,13.811,13.7657,13.811,23200.0
2011-12-28 11:00:00,18.32,18.32,18.27,18.28,20400.0,13.811,13.811,13.7733,13.7808,20400.0
2011-12-28 11:10:00,18.29,18.3,18.27,18.27,17900.0,13.7883,13.7959,13.7733,13.7733,17900.0
2011-12-28 11:20:00,18.28,18.28,18.23,18.23,15800.0,13.7808,13.7808,13.7431,13.7431,15800.0
2011-12-28 11:30:00,18.23,18.25,18.23,18.25,31500.0,13.7431,13.7582,13.7431,13.7582,31500.0
2011-12-28 11:40:00,18.25,18.25,18.21,18.21,16700.0,13.7582,13.7582,13.728,13.728,16700.0
2011-12-28 11:50:00,18.21,18.23,18.19,18.2,25200.0,13.728,13.7431,13.713,13.7205,25200.0
2011-12-28 12:00:00,18.21,18.23,18.18,18.19,21100.0,13.728,13.7431,13.7054,13.713,21100.0
2011-12-28 12:10:00,18.19,18.19,18.17,18.19,21800.0,13.713,13.713,13.6979,13.713,21800.0
2011-12-28 12:20:00,18.2,18.21,18.19,18.2,12800.0,13.7205,13.728,13.713,13.7205,12800.0
2011-12-28 12:30:00,18.2,18.2,18.17,18.18,57100.0,13.7205,13.7205,13.6979,13.7054,57100.0
2011-12-28 12:40:00,18.18,18.21,18.18,18.21,18800.0,13.7054,13.728,13.7054,13.728,18800.0
2011-12-28 12:50:00,18.21,18.22,18.18,18.21,18600.0,13.728,13.7356,13.7054,13.728,18600.0
2011-12-28 13:00:00,18.21,18.25,18.21,18.24,21000.0,13.728,13.7582,13.728,13.7506,21000.0
2011-12-28 13:10:00,18.23,18.26,18.23,18.26,23700.0,13.7431,13.7657,13.7431,13.7657,23700.0
2011-12-28 13:20:00,18.26,18.26,18.25,18.25,8500.0,13.7657,13.7657,13.7582,13.7582,8500.0
2011-12-28 13:30:00,18.26,18.27,18.24,18.26,31100.0,13.7657,13.7733,13.7506,13.7657,31100.0
2011-12-28 13:40:00,18.27,18.27,18.25,18.26,14400.0,13.7733,13.7733,13.7582,13.7657,14400.0
2011-12-28 13:50:00,18.27,18.27,18.26,18.26,6000.0,13.7733,13.7733,13.7657,13.7657,6000.0
2011-12-28 14:00:00,18.27,18.3,18.26,18.27,29300.0,13.7733,13.7959,13.7657,13.7733,29300.0
2011-12-28 14:10:00,18.27,18.3,18.26,18.27,20000.0,13.7733,13.7959,13.7657,13.7733,20000.0
2011-12-28 14:20:00,18.28,18.3,18.27,18.3,12100.0,13.7808,13.7959,13.7733,13.7959,12100.0
2011-12-28 14:30:00,18.3,18.3,18.26,18.26,17200.0,13.7959,13.7959,13.7657,13.7657,17200.0
2011-12-28 14:40:00,18.27,18.27,18.24,18.24,26500.0,13.7733,13.7733,13.7506,13.7506,26500.0
2011-12-28 14:50:00,18.24,18.25,18.23,18.23,26300.0,13.7506,13.7582,13.7431,13.7431,26300.0
2011-12-28 15:00:00,18.24,18.25,18.23,18.25,18100.0,13.7506,13.7582,13.7431,13.7582,18100.0
2011-12-28 15:10:00,18.24,18.25,18.22,18.23,31500.0,13.7506,13.7582,13.7356,13.7431,31500.0
2011-12-28 15:20:00,18.23,18.25,18.21,18.23,42100.0,13.7431,13.7582,13.728,13.7431,42100.0
2011-12-28 15:30:00,18.24,18.24,18.2,18.2,65800.0,13.7506,13.7506,13.7205,13.7205,65800.0
2011-12-28 15:40:00,18.2,18.23,18.16,18.21,85100.0,13.7205,13.7431,13.6903,13.728,85100.0
2011-12-28 15:50:00,18.21,18.21,18.16,18.17,233800.0,13.728,13.728,13.6903,13.6979,233800.0
2011-12-29 09:30:00,18.28,18.28,18.18,18.21,32000.0,13.7808,13.7808,13.7054,13.728,32000.0
2011-12-29 09:40:00,18.21,18.23,18.18,18.2,38400.0,13.728,13.7431,13.7054,13.7205,38400.0
2011-12-29 09:50:00,18.19,18.24,18.17,18.19,21500.0,13.713,13.7506,13.6979,13.713,21500.0
2011-12-29 10:00:00,18.2,18.26,18.2,18.23,42400.0,13.7205,13.7657,13.7205,13.7431,42400.0
2011-12-29 10:10:00,18.23,18.23,18.2,18.22,23200.0,13.7431,13.7431,13.7205,13.7356,23200.0
2011-12-29 10:20:00,18.21,18.22,18.19,18.2,52600.0,13.728,13.7356,13.713,13.7205,52600.0
2011-12-29 10:30:00,18.2,18.21,18.18,18.2,49800.0,13.7205,13.728,13.7054,13.7205,49800.0
2011-12-29 10:40:00,18.2,18.23,18.2,18.22,20700.0,13.7205,13.7431,13.7205,13.7356,20700.0
2011-12-29 10:50:00,18.23,18.25,18.17,18.19,85000.0,13.7431,13.7582,13.6979,13.713,85000.0
2011-12-29 11:00:00,18.2,18.21,18.15,18.15,36600.0,13.7205,13.728,13.6828,13.6828,36600.0
2011-12-29 11:10:00,18.16,18.2,18.16,18.16,29800.0,13.6903,13.7205,13.6903,13.6903,29800.0
2011-12-29 11:20:00,18.17,18.21,18.16,18.19,25900.0,13.6979,13.728,13.6903,13.713,25900.0
2011-12-29 11:30:00,18.19,18.22,18.19,18.19,23600.0,13.713,13.7356,13.713,13.713,23600.0
2011-12-29 11:40:00,18.2,18.2,18.19,18.2,8200.0,13.7205,13.7205,13.713,13.7205,8200.0
2011-12-29 11:50:00,18.2,18.24,18.19,18.23,33700.0,13.7205,13.7506,13.713,13.7431,33700.0
2011-12-29 12:00:00,18.23,18.25,18.2,18.22,48200.0,13.7431,13.7582,13.7205,13.7356,48200.0
2011-12-29 12:10:00,18.22,18.23,18.18,18.2,21000.0,13.7356,13.7431,13.7054,13.7205,21000.0
2011-12-29 12:20:00,18.19,18.22,18.18,18.18,30100.0,13.713,13.7356,13.7054,13.7054,30100.0
2011-12-29 12:30:00,18.18,18.19,18.16,18.18,33600.0,13.7054,13.713,13.6903,13.7054,33600.0
2011-12-29 12:40:00,18.18,18.19,18.17,18.19,13700.0,13.7054,13.713,13.6979,13.713,13700.0
2011-12-29 12:50:00,18.19,18.19,18.16,18.17,16800.0,13.713,13.713,13.6903,13.6979,16800.0
2011-12-29 13:00:00,18.16,18.18,18.15,18.15,31000.0,13.6903,13.7054,13.6828,13.6828,31000.0
2011-12-29 13:10:00,18.16,18.16,18.11,18.11,14700.0,13.6903,13.6903,13.6526,13.6526,14700.0
2011-12-29 13:20:00,18.12,18.13,18.1,18.13,13800.0,13.6602,13.6677,13.6451,13.6677,13800.0
2011-12-29 13:30:00,18.13,18.14,18.11,18.12,21100.0,13.6677,13.6753,13.6526,13.6602,21100.0
2011-12-29 13:40:00,18.13,18.15,18.1,18.1,19600.0,13.6677,13.6828,13.6451,13.6451,19600.0
2011-12-29 13:50:00,18.11,18.13,18.1,18.13,21400.0,13.6526,13.6677,13.6451,13.6677,21400.0
2011-12-29 14:00:00,18.13,18.14,18.12,18.13,27400.0,13.6677,13.6753,13.6602,13.6677,27400.0
2011-12-29 14:10:00,18.14,18.14,18.13,18.13,16100.0,13.6753,13.6753,13.6677,13.6677,16100.0
2011-12-29 14:20:00,18.14,18.17,18.13,18.16,29000.0,13.6753,13.6979,13.6677,13.6903,29000.0
2011-12-29 14:30:00,18.16,18.17,18.13,18.13,27700.0,13.6903,13.6979,13.6677,13.6677,27700.0
2011-12-29 14:40:00,18.14,18.14,18.12,18.13,27900.0,13.6753,13.6753,13.6602,13.6677,27900.0
2011-12-29 14:50:00,18.13,18.13,18.1,18.1,28000.0,13.6677,13.6677,13.6451,13.6451,28000.0
2011-12-29 15:00:00,18.11,18.12,18.07,18.07,48000.0,13.6526,13.6602,13.6225,13.6225,48000.0
2011-12-29 15:10:00,18.07,18.14,18.07,18.13,88500.0,13.6225,13.6753,13.6225,13.6677,88500.0
2011-12-29 15:20:00,18.14,18.14,18.11,18.13,99100.0,13.6753,13.6753,13.6526,13.6677,99100.0
2011-12-29 15:30:00,18.13,18.21,18.13,18.2,86300.0,13.6677,13.728,13.6677,13.7205,86300.0
2011-12-29 15:40:00,18.21,18.29,18.2,18.28,288700.0,13.728,13.7883,13.7205,13.7808,288700.0
2011-12-29 15:50:00,18.27,18.28,18.23,18.24,157900.0,13.7733,13.7808,13.7431,13.7506,157900.0
2011-12-30 09:30:00,18.29,18.32,18.25,18.28,15900.0,13.7883,13.811,13.7582,13.7808,15900.0
2011-12-30 09:40:00,18.27,18.27,18.1,18.16,52100.0,13.7733,13.7733,13.6451,13.6903,52100.0
2011-12-30 09:50:00,18.16,18.18,18.12,18.18,41200.0,13.6903,13.7054,13.6602,13.7054,41200.0
2011-12-30 10:00:00,18.18,18.19,18.13,18.14,80100.0,13.7054,13.713,13.6677,13.6753,80100.0
2011-12-30 10:10:00,18.13,18.17,18.11,18.16,41100.0,13.6677,13.6979,13.6526,13.6903,41100.0
2011-12-30 10:20:00,18.16,18.16,18.11,18.12,21300.0,13.6903,13.6903,13.6526,13.6602,21300.0
2011-12-30 10:30:00,18.13,18.13,18.08,18.09,63000.0,13.6677,13.6677,13.63,13.6376,63000.0
2011-12-30 10:40:00,18.09,18.13,18.05,18.05,64400.0,13.6376,13.6677,13.6074,13.6074,64400.0
2011-12-30 10:50:00,18.05,18.12,18.03,18.08,102200.0,13.6074,13.6602,13.5923,13.63,102200.0
2011-12-30 11:00:00,18.08,18.11,18.07,18.1,29600.0,13.63,13.6526,13.6225,13.6451,29600.0
2011-12-30 11:10:00,18.1,18.1,18.06,18.1,41800.0,13.6451,13.6451,13.6149,13.6451,41800.0
2011-12-30 11:20:00,18.1,18.13,18.1,18.13,28600.0,13.6451,13.6677,13.6451,13.6677,28600.0
2011-12-30 11:30:00,18.14,18.15,18.11,18.14,36600.0,13.6753,13.6828,13.6526,13.6753,36600.0
2011-12-30 11:40:00,18.14,18.15,18.11,18.15,51200.0,13.6753,13.6828,13.6526,13.6828,51200.0
2011-12-30 11:50:00,18.14,18.15,18.12,18.13,35000.0,13.6753,13.6828,13.6602,13.6677,35000.0
2011-12-30 12:00:00,18.13,18.16,18.12,18.14,33600.0,13.6677,13.6903,13.6602,13.6753,33600.0
2011-12-30 12:10:00,18.14,18.14,18.1,18.1,23700.0,13.6753,13.6753,13.6451,13.6451,23700.0
2011-12-30 12:20:00,18.1,18.11,18.09,18.1,14700.0,13.6451,13.6526,13.6376,13.6451,14700.0
2011-12-30 12:30:00,18.09,18.1,18.09,18.09,10900.0,13.6376,13.6451,13.6376,13.6376,10900.0
2011-12-30 12:40:00,18.09,18.09,18.08,18.08,4700.0,13.6376,13.6376,13.63,13.63,4700.0
2011-12-30 12:50:00,18.09,18.09,18.08,18.09,5000.0,13.6376,13.6376,13.63,13.6376,5000.0
2011-12-30 13:00:00,18.09,18.09,18.06,18.06,28700.0,13.6376,13.6376,13.6149,13.6149,28700.0
2011-12-30 13:10:00,18.07,18.08,18.06,18.06,31800.0,13.6225,13.63,13.6149,13.6149,31800.0
2011-12-30 13:20:00,18.07,18.07,18.06,18.06,8400.0,13.6225,13.6225,13.6149,13.6149,8400.0
2011-12-30 13:30:00,18.06,18.11,18.06,18.11,26600.0,13.6149,13.6526,13.6149,13.6526,26600.0
2011-12-30 13:40:00,18.11,18.12,18.1,18.12,4900.0,13.6526,13.6602,13.6451,13.6602,4900.0
2011-12-30 13:50:00,18.11,18.12,18.09,18.09,14900.0,13.6526,13.6602,13.6376,13.6376,14900.0
2011-12-30 14:00:00,18.1,18.13,18.09,18.13,12000.0,13.6451,13.6677,13.6376,13.6677,12000.0
2011-12-30 14:10:00,18.13,18.13,18.1,18.1,24800.0,13.6677,13.6677,13.6451,13.6451,24800.0
2011-12-30 14:20:00,18.1,18.1,18.07,18.1,27600.0,13.6451,13.6451,13.6225,13.6451,27600.0
2011-12-30 14:30:00,18.1,18.12,18.1,18.12,12100.0,13.6451,13.6602,13.6451,13.6602,12100.0
2011-12-30 14:40:00,18.12,18.15,18.11,18.12,50700.0,13.6602,13.6828,13.6526,13.6602,50700.0
2011-12-30 14:50:00,18.13,18.13,18.12,18.13,13700.0,13.6677,13.6677,13.6602,13.6677,13700.0
2011-12-30 15:00:00,18.13,18.18,18.13,18.18,27700.0,13.6677,13.7054,13.6677,13.7054,27700.0
2011-12-30 15:10:00,18.18,18.18,18.15,18.18,48900.0,13.7054,13.7054,13.6828,13.7054,48900.0
2011-12-30 15:20:00,18.18,18.2,18.17,18.18,47100.0,13.7054,13.7205,13.6979,13.7054,47100.0
2011-12-30 15:30:00,18.18,18.18,18.17,18.18,25000.0,13.7054,13.7054,13.6979,13.7054,25000.0
2011-12-30 15:40:00,18.17,18.17,18.14,18.15,42600.0,13.6979,13.6979,13.6753,13.6828,42600.0
2011-12-30 15:50:00,18.14,18.15,18.12,18.13,190000.0,13.6753,13.6828,13.6602,13.6677,190000.0
2012-01-03 09:30:00,18.44,18.46,18.27,18.31,90500.0,13.9014,13.9165,13.7733,13.8034,90500.0
2012-01-03 09:40:00,18.31,18.34,18.15,18.15,76000.0,13.8034,13.826,13.6828,13.6828,76000.0
2012-01-03 09:50:00,18.15,18.19,18.13,18.13,38300.0,13.6828,13.713,13.6677,13.6677,38300.0
2012-01-03 10:00:00,18.13,18.25,18.11,18.25,50500.0,13.6677,13.7582,13.6526,13.7582,50500.0
2012-01-03 10:10:00,18.25,18.27,18.21,18.24,88300.0,13.7582,13.7733,13.728,13.7506,88300.0
2012-01-03 10:20:00,18.23,18.28,18.21,18.22,47900.0,13.7431,13.7808,13.728,13.7356,47900.0
2012-01-03 10:30:00,18.23,18.26,18.19,18.19,30700.0,13.7431,13.7657,13.713,13.713,30700.0
2012-01-03 10:40:00,18.19,18.2,18.09,18.1,61900.0,13.713,13.7205,13.6376,13.6451,61900.0
2012-01-03 10:50:00,18.1,18.14,18.08,18.13,30900.0,13.6451,13.6753,13.63,13.6677,30900.0
2012-01-03 11:00:00,18.14,18.14,18.1,18.1,33500.0,13.6753,13.6753,13.6451,13.6451,33500.0
2012-01-03 11:10:00,18.11,18.21,18.1,18.18,45900.0,13.6526,13.728,13.6451,13.7054,45900.0
2012-01-03 11:20:00,18.18,18.22,18.18,18.2,38100.0,13.7054,13.7356,13.7054,13.7205,38100.0
2012-01-03 11:30:00,18.19,18.2,18.18,18.18,28000.0,13.713,13.7205,13.7054,13.7054,28000.0
2012-01-03 11:40:00,18.18,18.23,18.15,18.21,124900.0,13.7054,13.7431,13.6828,13.728,124900.0
2012-01-03 11:50:00,18.23,18.24,18.17,18.18,28100.0,13.7431,13.7506,13.6979,13.7054,28100.0
2012-01-03 12:00:00,18.18,18.18,18.16,18.16,46500.0,13.7054,13.7054,13.6903,13.6903,46500.0
2012-01-03 12:10:00,18.16,18.16,18.1,18.1,22200.0,13.6903,13.6903,13.6451,13.6451,22200.0
2012-01-03 12:20:00,18.1,18.11,18.07,18.07,21400.0,13.6451,13.6526,13.6225,13.6225,21400.0
2012-01-03 12:30:00,18.07,18.07,18.0,18.0,49600.0,13.6225,13.6225,13.5697,13.5697,49600.0
2012-01-03 12:40:00,18.0,18.05,18.0,18.03,20100.0,13.5697,13.6074,13.5697,13.5923,20100.0
2012-01-03 12:50:00,18.03,18.04,18.02,18.04,25300.0,13.5923,13.5999,13.5848,13.5999,25300.0
2012-01-03 13:00:00,18.04,18.04,18.02,18.04,25700.0,13.5999,13.5999,13.5848,13.5999,25700.0
2012-01-03 13:10:00,18.03,18.04,17.99,18.01,37600.0,13.5923,13.5999,13.5622,13.5773,37600.0
2012-01-03 13:20:00,18.0,18.0,17.92,17.95,39900.0,13.5697,13.5697,13.5094,13.532,39900.0
2012-01-03 13:30:00,17.96,17.96,17.93,17.93,23600.0,13.5396,13.5396,13.5169,13.5169,23600.0
2012-01-03 13:40:00,17.93,17.96,17.91,17.94,59500.0,13.5169,13.5396,13.5019,13.5245,59500.0
2012-01-03 13:50:00,17.94,17.96,17.93,17.93,25200.0,13.5245,13.5396,13.5169,13.5169,25200.0
2012-01-03 14:00:00,17.94,17.96,17.9,17.91,72000.0,13.5245,13.5396,13.4943,13.5019,72000.0
2012-01-03 14:10:00,17.91,17.93,17.91,17.93,27200.0,13.5019,13.5169,13.5019,13.5169,27200.0
2012-01-03 14:20:00,17.92,17.93,17.92,17.92,17400.0,13.5094,13.5169,13.5094,13.5094,17400.0
2012-01-03 14:30:00,17.92,17.98,17.92,17.97,44500.0,13.5094,13.5546,13.5094,13.5471,44500.0
2012-01-03 14:40:00,17.97,18.02,17.96,18.0,41200.0,13.5471,13.5848,13.5396,13.5697,41200.0
2012-01-03 14:50:00,18.0,18.04,18.0,18.01,26700.0,13.5697,13.5999,13.5697,13.5773,26700.0
2012-01-03 15:00:00,18.02,18.02,17.95,17.98,46000.0,13.5848,13.5848,13.532,13.5546,46000.0
2012-01-03 15:10:00,17.99,17.99,17.95,17.96,45000.0,13.5622,13.5622,13.532,13.5396,45000.0
2012-01-03 15:20:00,17.96,17.97,17.89,17.9,85600.0,13.5396,13.5471,13.4868,13.4943,85600.0
2012-01-03 15:30:00,17.91,17.93,17.89,17.93,83600.0,13.5019,13.5169,13.4868,13.5169,83600.0
2012-01-03 15:40:00,17.93,18.02,17.92,18.02,83400.0,13.5169,13.5848,13.5094,13.5848,83400.0
2012-01-03 15:50:00,18.02,18.02,17.95,17.97,308200.0,13.5848,13.5848,13.532,13.5471,308200.0
2012-01-04 09:30:00,17.91,18.02,17.9,17.98,23400.0,13.5019,13.5848,13.4943,13.5546,23400.0
2012-01-04 09:40:00,17.99,18.01,17.94,18.01,31500.0,13.5622,13.5773,13.5245,13.5773,31500.0
2012-01-04 09:50:00,18.01,18.02,17.98,18.0,33600.0,13.5773,13.5848,13.5546,13.5697,33600.0
2012-01-04 10:00:00,17.99,18.01,17.95,17.99,49300.0,13.5622,13.5773,13.532,13.5622,49300.0
2012-01-04 10:10:00,17.98,17.99,17.93,17.94,28300.0,13.5546,13.5622,13.5169,13.5245,28300.0
2012-01-04 10:20:00,17.94,17.99,17.93,17.96,34800.0,13.5245,13.5622,13.5169,13.5396,34800.0
2012-01-04 10:30:00,17.95,17.96,17.92,17.93,54400.0,13.532,13.5396,13.5094,13.5169,54400.0
2012-01-04 10:40:00,17.92,17.94,17.9,17.92,28700.0,13.5094,13.5245,13.4943,13.5094,28700.0
2012-01-04 10:50:00,17.93,17.94,17.91,17.92,23900.0,13.5169,13.5245,13.5019,13.5094,23900.0
2012-01-04 11:00:00,17.92,17.94,17.91,17.93,46800.0,13.5094,13.5245,13.5019,13.5169,46800.0
2012-01-04 11:10:00,17.92,17.96,17.9,17.9,27600.0,13.5094,13.5396,13.4943,13.4943,27600.0
2012-01-04 11:20:00,17.9,17.9,17.84,17.85,30300.0,13.4943,13.4943,13.4491,13.4566,30300.0
2012-01-04 11:30:00,17.86,17.92,17.86,17.92,37200.0,13.4642,13.5094,13.4642,13.5094,37200.0
2012-01-04 11:40:00,17.91,17.91,17.89,17.9,11200.0,13.5019,13.5019,13.4868,13.4943,11200.0
2012-01-04 11:50:00,17.91,17.91,17.9,17.9,18600.0,13.5019,13.5019,13.4943,13.4943,18600.0
2012-01-04 12:00:00,17.91,17.93,17.9,17.92,24000.0,13.5019,13.5169,13.4943,13.5094,24000.0
2012-01-04 12:10:00,17.92,17.94,17.91,17.94,17900.0,13.5094,13.5245,13.5019,13.5245,17900.0
2012-01-04 12:20:00,17.93,17.94,17.91,17.92,26000.0,13.5169,13.5245,13.5019,13.5094,26000.0
2012-01-04 12:30:00,17.91,17.92,17.88,17.88,41000.0,13.5019,13.5094,13.4793,13.4793,41000.0
2012-01-04 12:40:00,17.88,17.91,17.88,17.9,28700.0,13.4793,13.5019,13.4793,13.4943,28700.0
2012-01-04 12:50:00,17.9,17.91,17.9,17.9,24100.0,13.4943,13.5019,13.4943,13.4943,24100.0
2012-01-04 13:00:00,17.9,17.9,17.87,17.88,38800.0,13.4943,13.4943,13.4717,13.4793,38800.0
2012-01-04 13:10:00,17.88,17.89,17.87,17.87,45000.0,13.4793,13.4868,13.4717,13.4717,45000.0
2012-01-04 13:20:00,17.88,17.89,17.87,17.87,28000.0,13.4793,13.4868,13.4717,13.4717,28000.0
2012-01-04 13:30:00,17.87,17.89,17.87,17.89,11900.0,13.4717,13.4868,13.4717,13.4868,11900.0
2012-01-04 13:40:00,17.89,17.91,17.88,17.91,57200.0,13.4868,13.5019,13.4793,13.5019,57200.0
2012-01-04 13:50:00,17.91,17.91,17.9,17.91,37500.0,13.5019,13.5019,13.4943,13.5019,37500.0
2012-01-04 14:00:00,17.91,17.96,17.9,17.95,72500.0,13.5019,13.5396,13.4943,13.532,72500.0
2012-01-04 14:10:00,17.96,17.96,17.9,17.93,40300.0,13.5396,13.5396,13.4943,13.5169,40300.0
2012-01-04 14:20:00,17.93,17.95,17.92,17.95,22700.0,13.5169,13.532,13.5094,13.532,22700.0
2012-01-04 14:30:00,17.95,17.97,17.95,17.97,39800.0,13.532,13.5471,13.532,13.5471,39800.0
2012-01-04 14:40:00,17.97,18.02,17.97,18.01,60800.0,13.5471,13.5848,13.5471,13.5773,60800.0
2012-01-04 14:50:00,18.01,18.03,18.01,18.02,41300.0,13.5773,13.5923,13.5773,13.5848,41300.0
2012-01-04 15:00:00,18.02,18.03,17.99,17.99,38200.0,13.5848,13.5923,13.5622,13.5622,38200.0
2012-01-04 15:10:00,18.0,18.01,17.99,18.0,55900.0,13.5697,13.5773,13.5622,13.5697,55900.0
2012-01-04 15:20:00,17.99,18.0,17.99,18.0,48200.0,13.5622,13.5697,13.5622,13.5697,48200.0
2012-01-04 15:30:00,18.0,18.0,17.99,18.0,56900.0,13.5697,13.5697,13.5622,13.5697,56900.0
2012-01-04 15:40:00,18.0,18.0,17.99,17.99,88300.0,13.5697,13.5697,13.5622,13.5622,88300.0
2012-01-04 15:50:00,18.0,18.0,17.97,17.99,176300.0,13.5697,13.5697,13.5471,13.5622,176300.0
2012-01-05 09:30:00,17.96,17.96,17.79,17.85,45200.0,13.5396,13.5396,13.4114,13.4566,45200.0
2012-01-05 09:40:00,17.84,17.86,17.83,17.85,37100.0,13.4491,13.4642,13.4416,13.4566,37100.0
2012-01-05 09:50:00,17.85,17.86,17.77,17.78,102600.0,13.4566,13.4642,13.3963,13.4039,102600.0
2012-01-05 10:00:00,17.79,17.81,17.76,17.8,52200.0,13.4114,13.4265,13.3888,13.4189,52200.0
2012-01-05 10:10:00,17.8,17.83,17.79,17.79,60300.0,13.4189,13.4416,13.4114,13.4114,60300.0
2012-01-05 10:20:00,17.8,17.81,17.78,17.8,58100.0,13.4189,13.4265,13.4039,13.4189,58100.0
2012-01-05 10:30:00,17.79,17.8,17.76,17.76,48300.0,13.4114,13.4189,13.3888,13.3888,48300.0
2012-01-05 10:40:00,17.76,17.78,17.75,17.78,53900.0,13.3888,13.4039,13.3812,13.4039,53900.0
2012-01-05 10:50:00,17.78,17.78,17.75,17.76,33000.0,13.4039,13.4039,13.3812,13.3888,33000.0
2012-01-05 11:00:00,17.76,17.78,17.73,17.77,40900.0,13.3888,13.4039,13.3662,13.3963,40900.0
2012-01-05 11:10:00,17.77,17.83,17.73,17.83,66600.0,13.3963,13.4416,13.3662,13.4416,66600.0
2012-01-05 11:20:00,17.83,17.93,17.82,17.93,19600.0,13.4416,13.5169,13.434,13.5169,19600.0
2012-01-05 11:30:00,17.94,17.96,17.92,17.92,45000.0,13.5245,13.5396,13.5094,13.5094,45000.0
2012-01-05 11:40:00,17.92,18.02,17.92,18.01,71500.0,13.5094,13.5848,13.5094,13.5773,71500.0
2012-01-05 11:50:00,18.01,18.03,17.99,18.0,65700.0,13.5773,13.5923,13.5622,13.5697,65700.0
2012-01-05 12:00:00,18.0,18.05,17.97,18.03,39100.0,13.5697,13.6074,13.5471,13.5923,39100.0
2012-01-05 12:10:00,18.04,18.05,18.01,18.01,19000.0,13.5999,13.6074,13.5773,13.5773,19000.0
2012-01-05 12:20:00,18.01,18.05,17.98,18.04,16700.0,13.5773,13.6074,13.5546,13.5999,16700.0
2012-01-05 12:30:00,18.04,18.05,18.02,18.02,13600.0,13.5999,13.6074,13.5848,13.5848,13600.0
2012-01-05 12:40:00,18.02,18.07,18.01,18.05,23500.0,13.5848,13.6225,13.5773,13.6074,23500.0
2012-01-05 12:50:00,18.05,18.11,18.05,18.07,28300.0,13.6074,13.6526,13.6074,13.6225,28300.0
2012-01-05 13:00:00,18.07,18.07,18.03,18.04,27500.0,13.6225,13.6225,13.5923,13.5999,27500.0
2012-01-05 13:10:00,18.03,18.04,18.0,18.0,44000.0,13.5923,13.5999,13.5697,13.5697,44000.0
2012-01-05 13:20:00,18.01,18.01,17.98,18.01,26700.0,13.5773,13.5773,13.5546,13.5773,26700.0
2012-01-05 13:30:00,18.0,18.01,17.97,17.97,51500.0,13.5697,13.5773,13.5471,13.5471,51500.0
2012-01-05 13:40:00,17.98,18.03,17.96,18.0,57100.0,13.5546,13.5923,13.5396,13.5697,57100.0
2012-01-05 13:50:00,18.0,18.01,17.97,17.97,20100.0,13.5697,13.5773,13.5471,13.5471,20100.0
2012-01-05 14:00:00,17.97,17.98,17.95,17.95,11900.0,13.5471,13.5546,13.532,13.532,11900.0
2012-01-05 14:10:00,17.95,17.98,17.94,17.94,30200.0,13.532,13.5546,13.5245,13.5245,30200.0
2012-01-05 14:20:00,17.95,17.95,17.92,17.93,62400.0,13.532,13.532,13.5094,13.5169,62400.0
2012-01-05 14:30:00,17.92,17.96,17.92,17.94,44600.0,13.5094,13.5396,13.5094,13.5245,44600.0
2012-01-05 14:40:00,17.94,17.98,17.93,17.98,36600.0,13.5245,13.5546,13.5169,13.5546,36600.0
2012-01-05 14:50:00,17.98,17.98,17.96,17.98,35600.0,13.5546,13.5546,13.5396,13.5546,35600.0
2012-01-05 15:00:00,17.97,18.01,17.97,18.01,33700.0,13.5471,13.5773,13.5471,13.5773,33700.0
2012-01-05 15:10:00,18.01,18.02,18.0,18.02,70400.0,13.5773,13.5848,13.5697,13.5848,70400.0
2012-01-05 15:20:00,18.02,18.05,18.0,18.0,143900.0,13.5848,13.6074,13.5697,13.5697,143900.0
2012-01-05 15:30:00,18.0,18.01,17.99,18.01,81400.0,13.5697,13.5773,13.5622,13.5773,81400.0
2012-01-05 15:40:00,18.01,18.03,18.0,18.03,60400.0,13.5773,13.5923,13.5697,13.5923,60400.0
2012-01-05 15:50:00,18.03,18.05,18.01,18.05,124400.0,13.5923,13.6074,13.5773,13.6074,124400.0
2012-01-06 09:30:00,18.01,18.13,17.99,18.04,35500.0,13.5773,13.6677,13.5622,13.5999,35500.0
2012-01-06 09:40:00,18.03,18.03,17.95,18.01,22600.0,13.5923,13.5923,13.532,13.5773,22600.0
2012-01-06 09:50:00,18.01,18.03,17.94,17.96,26300.0,13.5773,13.5923,13.5245,13.5396,26300.0
2012-01-06 10:00:00,17.96,17.96,17.91,17.93,30000.0,13.5396,13.5396,13.5019,13.5169,30000.0
2012-01-06 10:10:00,17.92,17.95,17.92,17.93,19700.0,13.5094,13.532,13.5094,13.5169,19700.0
2012-01-06 10:20:00,17.92,17.96,17.91,17.92,16100.0,13.5094,13.5396,13.5019,13.5094,16100.0
2012-01-06 10:30:00,17.92,17.97,17.91,17.94,23900.0,13.5094,13.5471,13.5019,13.5245,23900.0
2012-01-06 10:40:00,17.93,18.02,17.91,18.01,37600.0,13.5169,13.5848,13.5019,13.5773,37600.0
2012-01-06 10:50:00,18.01,18.02,17.92,17.93,20100.0,13.5773,13.5848,13.5094,13.5169,20100.0
2012-01-06 11:00:00,17.92,18.02,17.92,18.01,66100.0,13.5094,13.5848,13.5094,13.5773,66100.0
2012-01-06 11:10:00,18.01,18.03,17.98,17.98,31600.0,13.5773,13.5923,13.5546,13.5546,31600.0
2012-01-06 11:20:00,17.98,17.98,17.94,17.96,15100.0,13.5546,13.5546,13.5245,13.5396,15100.0
2012-01-06 11:30:00,17.96,18.0,17.95,17.95,68900.0,13.5396,13.5697,13.532,13.532,68900.0
2012-01-06 11:40:00,17.95,17.96,17.93,17.94,25700.0,13.532,13.5396,13.5169,13.5245,25700.0
2012-01-06 11:50:00,17.93,17.94,17.91,17.93,21600.0,13.5169,13.5245,13.5019,13.5169,21600.0
2012-01-06 12:00:00,17.92,17.93,17.91,17.92,9300.0,13.5094,13.5169,13.5019,13.5094,9300.0
2012-01-06 12:10:00,17.91,17.93,17.89,17.89,24400.0,13.5019,13.5169,13.4868,13.4868,24400.0
2012-01-06 12:20:00,17.89,17.94,17.89,17.92,19600.0,13.4868,13.5245,13.4868,13.5094,19600.0
2012-01-06 12:30:00,17.92,17.93,17.9,17.9,16600.0,13.5094,13.5169,13.4943,13.4943,16600.0
2012-01-06 12:40:00,17.9,17.91,17.85,17.85,12700.0,13.4943,13.5019,13.4566,13.4566,12700.0
2012-01-06 12:50:00,17.85,17.86,17.83,17.84,16600.0,13.4566,13.4642,13.4416,13.4491,16600.0
2012-01-06 13:00:00,17.83,17.88,17.83,17.87,24500.0,13.4416,13.4793,13.4416,13.4717,24500.0
2012-01-06 13:10:00,17.86,17.86,17.83,17.86,10400.0,13.4642,13.4642,13.4416,13.4642,10400.0
2012-01-06 13:20:00,17.86,17.86,17.83,17.84,19900.0,13.4642,13.4642,13.4416,13.4491,19900.0
2012-01-06 13:30:00,17.84,17.85,17.81,17.82,14000.0,13.4491,13.4566,13.4265,13.434,14000.0
2012-01-06 13:40:00,17.82,17.84,17.82,17.82,15200.0,13.434,13.4491,13.434,13.434,15200.0
2012-01-06 13:50:00,17.83,17.83,17.79,17.79,43600.0,13.4416,13.4416,13.4114,13.4114,43600.0
2012-01-06 14:00:00,17.8,17.81,17.79,17.79,23700.0,13.4189,13.4265,13.4114,13.4114,23700.0
2012-01-06 14:10:00,17.79,17.8,17.76,17.77,14100.0,13.4114,13.4189,13.3888,13.3963,14100.0
2012-01-06 14:20:00,17.76,17.78,17.75,17.76,34000.0,13.3888,13.4039,13.3812,13.3888,34000.0
2012-01-06 14:30:00,17.76,17.76,17.75,17.76,15200.0,13.3888,13.3888,13.3812,13.3888,15200.0
2012-01-06 14:40:00,17.76,17.76,17.73,17.73,62200.0,13.3888,13.3888,13.3662,13.3662,62200.0
2012-01-06 14:50:00,17.73,17.74,17.71,17.73,18000.0,13.3662,13.3737,13.3511,13.3662,18000.0
2012-01-06 15:00:00,17.73,17.76,17.73,17.73,24300.0,13.3662,13.3888,13.3662,13.3662,24300.0
2012-01-06 15:10:00,17.74,17.74,17.69,17.69,38600.0,13.3737,13.3737,13.336,13.336,38600.0
2012-01-06 15:20:00,17.69,17.71,17.69,17.71,27400.0,13.336,13.3511,13.336,13.3511,27400.0
2012-01-06 15:30:00,17.71,17.72,17.68,17.68,69400.0,13.3511,13.3586,13.3285,13.3285,69400.0
2012-01-06 15:40:00,17.69,17.72,17.68,17.71,56200.0,13.336,13.3586,13.3285,13.3511,56200.0
2012-01-06 15:50:00,17.71,17.72,17.67,17.71,160000.0,13.3511,13.3586,13.3209,13.3511,160000.0
2012-01-09 09:30:00,17.68,17.7,17.63,17.67,17700.0,13.3285,13.3436,13.2908,13.3209,17700.0
2012-01-09 09:40:00,17.67,17.67,17.53,17.53,42200.0,13.3209,13.3209,13.2154,13.2154,42200.0
2012-01-09 09:50:00,17.54,17.56,17.52,17.53,41100.0,13.2229,13.238,13.2079,13.2154,41100.0
2012-01-09 10:00:00,17.52,17.52,17.46,17.5,36600.0,13.2079,13.2079,13.1626,13.1928,36600.0
2012-01-09 10:10:00,17.5,17.51,17.47,17.49,67300.0,13.1928,13.2003,13.1702,13.1852,67300.0
2012-01-09 10:20:00,17.48,17.49,17.46,17.46,37700.0,13.1777,13.1852,13.1626,13.1626,37700.0
2012-01-09 10:30:00,17.46,17.5,17.44,17.49,67100.0,13.1626,13.1928,13.1475,13.1852,67100.0
2012-01-09 10:40:00,17.49,17.53,17.49,17.5,103500.0,13.1852,13.2154,13.1852,13.1928,103500.0
2012-01-09 10:50:00,17.49,17.53,17.48,17.5,57000.0,13.1852,13.2154,13.1777,13.1928,57000.0
2012-01-09 11:00:00,17.5,17.51,17.47,17.5,28300.0,13.1928,13.2003,13.1702,13.1928,28300.0
2012-01-09 11:10:00,17.5,17.51,17.45,17.47,30700.0,13.1928,13.2003,13.1551,13.1702,30700.0
2012-01-09 11:20:00,17.46,17.48,17.44,17.45,29000.0,13.1626,13.1777,13.1475,13.1551,29000.0
2012-01-09 11:30:00,17.45,17.46,17.44,17.45,22100.0,13.1551,13.1626,13.1475,13.1551,22100.0
2012-01-09 11:40:00,17.46,17.46,17.44,17.46,21100.0,13.1626,13.1626,13.1475,13.1626,21100.0
2012-01-09 11:50:00,17.46,17.47,17.43,17.44,16500.0,13.1626,13.1702,13.14,13.1475,16500.0
2012-01-09 12:00:00,17.45,17.45,17.44,17.45,8700.0,13.1551,13.1551,13.1475,13.1551,8700.0
2012-01-09 12:10:00,17.45,17.47,17.42,17.43,46500.0,13.1551,13.1702,13.1325,13.14,46500.0
2012-01-09 12:20:00,17.43,17.45,17.41,17.45,37100.0,13.14,13.1551,13.1249,13.1551,37100.0
2012-01-09 12:30:00,17.44,17.46,17.43,17.44,18100.0,13.1475,13.1626,13.14,13.1475,18100.0
2012-01-09 12:40:00,17.44,17.45,17.43,17.44,13300.0,13.1475,13.1551,13.14,13.1475,13300.0
2012-01-09 12:50:00,17.44,17.44,17.42,17.43,16900.0,13.1475,13.1475,13.1325,13.14,16900.0
2012-01-09 13:00:00,17.43,17.45,17.41,17.43,25100.0,13.14,13.1551,13.1249,13.14,25100.0
2012-01-09 13:10:00,17.43,17.45,17.41,17.45,13300.0,13.14,13.1551,13.1249,13.1551,13300.0
2012-01-09 13:20:00,17.45,17.47,17.44,17.47,9800.0,13.1551,13.1702,13.1475,13.1702,9800.0
2012-01-09 13:30:00,17.47,17.47,17.43,17.43,17000.0,13.1702,13.1702,13.14,13.14,17000.0
2012-01-09 13:40:00,17.44,17.49,17.43,17.49,11800.0,13.1475,13.1852,13.14,13.1852,11800.0
2012-01-09 13:50:00,17.49,17.51,17.48,17.51,31400.0,13.1852,13.2003,13.1777,13.2003,31400.0
2012-01-09 14:00:00,17.51,17.54,17.5,17.53,53300.0,13.2003,13.2229,13.1928,13.2154,53300.0
2012-01-09 14:10:00,17.54,17.57,17.53,17.57,32200.0,13.2229,13.2456,13.2154,13.2456,32200.0
2012-01-09 14:20:00,17.56,17.66,17.56,17.64,150500.0,13.238,13.3134,13.238,13.2983,150500.0
2012-01-09 14:30:00,17.64,17.67,17.62,17.67,101100.0,13.2983,13.3209,13.2832,13.3209,101100.0
2012-01-09 14:40:00,17.66,17.7,17.64,17.64,85200.0,13.3134,13.3436,13.2983,13.2983,85200.0
2012-01-09 14:50:00,17.64,17.65,17.64,17.64,19700.0,13.2983,13.3059,13.2983,13.2983,19700.0
2012-01-09 15:00:00,17.64,17.65,17.6,17.62,74500.0,13.2983,13.3059,13.2682,13.2832,74500.0
2012-01-09 15:10:00,17.63,17.63,17.61,17.61,34000.0,13.2908,13.2908,13.2757,13.2757,34000.0
2012-01-09 15:20:00,17.61,17.62,17.6,17.6,44500.0,13.2757,13.2832,13.2682,13.2682,44500.0
2012-01-09 15:30:00,17.6,17.6,17.55,17.56,119300.0,13.2682,13.2682,13.2305,13.238,119300.0
2012-01-09 15:40:00,17.57,17.6,17.56,17.56,140700.0,13.2456,13.2682,13.238,13.238,140700.0
2012-01-09 15:50:00,17.56,17.57,17.54,17.55,346200.0,13.238,13.2456,13.2229,13.2305,346200.0
2012-01-10 09:30:00,17.78,17.82,17.73,17.77,37300.0,13.4039,13.434,13.3662,13.3963,37300.0
2012-01-10 09:40:00,17.77,17.89,17.74,17.88,120300.0,13.3963,13.4868,13.3737,13.4793,120300.0
2012-01-10 09:50:00,17.88,17.89,17.84,17.89,63600.0,13.4793,13.4868,13.4491,13.4868,63600.0
2012-01-10 10:00:00,17.89,18.0,17.89,17.96,78300.0,13.4868,13.5697,13.4868,13.5396,78300.0
2012-01-10 10:10:00,17.95,17.97,17.89,17.92,89500.0,13.532,13.5471,13.4868,13.5094,89500.0
2012-01-10 10:20:00,17.92,17.92,17.87,17.9,56300.0,13.5094,13.5094,13.4717,13.4943,56300.0
2012-01-10 10:30:00,17.9,17.91,17.88,17.9,40200.0,13.4943,13.5019,13.4793,13.4943,40200.0
2012-01-10 10:40:00,17.9,17.93,17.89,17.9,41000.0,13.4943,13.5169,13.4868,13.4943,41000.0
2012-01-10 10:50:00,17.91,17.91,17.89,17.91,49100.0,13.5019,13.5019,13.4868,13.5019,49100.0
2012-01-10 11:00:00,17.91,17.91,17.87,17.89,50300.0,13.5019,13.5019,13.4717,13.4868,50300.0
2012-01-10 11:10:00,17.9,17.91,17.89,17.89,40700.0,13.4943,13.5019,13.4868,13.4868,40700.0
2012-01-10 11:20:00,17.9,17.92,17.89,17.91,43400.0,13.4943,13.5094,13.4868,13.5019,43400.0
2012-01-10 11:30:00,17.91,17.91,17.88,17.9,39900.0,13.5019,13.5019,13.4793,13.4943,39900.0
2012-01-10 11:40:00,17.9,17.91,17.89,17.9,39600.0,13.4943,13.5019,13.4868,13.4943,39600.0
2012-01-10 11:50:00,17.89,17.91,17.88,17.88,81400.0,13.4868,13.5019,13.4793,13.4793,81400.0
2012-01-10 12:00:00,17.89,17.91,17.88,17.9,73500.0,13.4868,13.5019,13.4793,13.4943,73500.0
2012-01-10 12:10:00,17.9,17.91,17.88,17.88,32000.0,13.4943,13.5019,13.4793,13.4793,32000.0
2012-01-10 12:20:00,17.88,17.88,17.77,17.77,85400.0,13.4793,13.4793,13.3963,13.3963,85400.0
2012-01-10 12:30:00,17.77,17.81,17.76,17.81,44100.0,13.3963,13.4265,13.3888,13.4265,44100.0
2012-01-10 12:40:00,17.81,17.83,17.81,17.82,31000.0,13.4265,13.4416,13.4265,13.434,31000.0
2012-01-10 12:50:00,17.82,17.85,17.81,17.84,65100.0,13.434,13.4566,13.4265,13.4491,65100.0
2012-01-10 13:00:00,17.84,17.85,17.82,17.83,60900.0,13.4491,13.4566,13.434,13.4416,60900.0
2012-01-10 13:10:00,17.84,17.84,17.8,17.8,34500.0,13.4491,13.4491,13.4189,13.4189,34500.0
2012-01-10 13:20:00,17.8,17.82,17.77,17.78,63200.0,13.4189,13.434,13.3963,13.4039,63200.0
2012-01-10 13:30:00,17.79,17.8,17.77,17.79,49100.0,13.4114,13.4189,13.3963,13.4114,49100.0
2012-01-10 13:40:00,17.79,17.79,17.76,17.76,26700.0,13.4114,13.4114,13.3888,13.3888,26700.0
2012-01-10 13:50:00,17.76,17.76,17.74,17.74,28600.0,13.3888,13.3888,13.3737,13.3737,28600.0
2012-01-10 14:00:00,17.74,17.75,17.7,17.7,37900.0,13.3737,13.3812,13.3436,13.3436,37900.0
2012-01-10 14:10:00,17.71,17.73,17.7,17.7,40900.0,13.3511,13.3662,13.3436,13.3436,40900.0
2012-01-10 14:20:00,17.71,17.73,17.7,17.7,43400.0,13.3511,13.3662,13.3436,13.3436,43400.0
2012-01-10 14:30:00,17.7,17.71,17.67,17.69,34700.0,13.3436,13.3511,13.3209,13.336,34700.0
2012-01-10 14:40:00,17.69,17.7,17.69,17.7,17600.0,13.336,13.3436,13.336,13.3436,17600.0
2012-01-10 14:50:00,17.69,17.7,17.67,17.67,32400.0,13.336,13.3436,13.3209,13.3209,32400.0
2012-01-10 15:00:00,17.67,17.68,17.67,17.68,18400.0,13.3209,13.3285,13.3209,13.3285,18400.0
2012-01-10 15:10:00,17.67,17.68,17.62,17.63,70300.0,13.3209,13.3285,13.2832,13.2908,70300.0
2012-01-10 15:20:00,17.62,17.62,17.57,17.58,79200.0,13.2832,13.2832,13.2456,13.2531,79200.0
2012-01-10 15:30:00,17.59,17.6,17.58,17.6,81000.0,13.2606,13.2682,13.2531,13.2682,81000.0
2012-01-10 15:40:00,17.6,17.65,17.59,17.65,96400.0,13.2682,13.3059,13.2606,13.3059,96400.0
2012-01-10 15:50:00,17.64,17.66,17.6,17.64,273000.0,13.2983,13.3134,13.2682,13.2983,273000.0
2012-01-11 09:30:00,17.56,17.6,17.52,17.55,42300.0,13.238,13.2682,13.2079,13.2305,42300.0
2012-01-11 09:40:00,17.54,17.57,17.42,17.42,58500.0,13.2229,13.2456,13.1325,13.1325,58500.0
2012-01-11 09:50:00,17.43,17.46,17.42,17.43,124100.0,13.14,13.1626,13.1325,13.14,124100.0
2012-01-11 10:00:00,17.43,17.43,17.37,17.38,92000.0,13.14,13.14,13.0948,13.1023,92000.0
2012-01-11 10:10:00,17.39,17.4,17.38,17.38,43400.0,13.1099,13.1174,13.1023,13.1023,43400.0
2012-01-11 10:20:00,17.37,17.39,17.35,17.36,24500.0,13.0948,13.1099,13.0797,13.0872,24500.0
2012-01-11 10:30:00,17.36,17.38,17.34,17.37,69200.0,13.0872,13.1023,13.0722,13.0948,69200.0
2012-01-11 10:40:00,17.38,17.4,17.35,17.36,25500.0,13.1023,13.1174,13.0797,13.0872,25500.0
2012-01-11 10:50:00,17.37,17.37,17.31,17.32,19800.0,13.0948,13.0948,13.0495,13.0571,19800.0
2012-01-11 11:00:00,17.32,17.38,17.32,17.37,23300.0,13.0571,13.1023,13.0571,13.0948,23300.0
2012-01-11 11:10:00,17.37,17.41,17.37,17.4,30900.0,13.0948,13.1249,13.0948,13.1174,30900.0
2012-01-11 11:20:00,17.4,17.43,17.39,17.42,101100.0,13.1174,13.14,13.1099,13.1325,101100.0
2012-01-11 11:30:00,17.42,17.46,17.42,17.46,48000.0,13.1325,13.1626,13.1325,13.1626,48000.0
2012-01-11 11:40:00,17.46,17.49,17.45,17.49,51600.0,13.1626,13.1852,13.1551,13.1852,51600.0
2012-01-11 11:50:00,17.49,17.5,17.48,17.5,25200.0,13.1852,13.1928,13.1777,13.1928,25200.0
2012-01-11 12:00:00,17.5,17.5,17.45,17.46,29300.0,13.1928,13.1928,13.1551,13.1626,29300.0
2012-01-11 12:10:00,17.46,17.47,17.45,17.45,7900.0,13.1626,13.1702,13.1551,13.1551,7900.0
2012-01-11 12:20:00,17.46,17.47,17.42,17.42,16600.0,13.1626,13.1702,13.1325,13.1325,16600.0
2012-01-11 12:30:00,17.43,17.43,17.42,17.43,7500.0,13.14,13.14,13.1325,13.14,7500.0
2012-01-11 12:40:00,17.43,17.44,17.42,17.44,11700.0,13.14,13.1475,13.1325,13.1475,11700.0
2012-01-11 12:50:00,17.44,17.44,17.43,17.43,6900.0,13.1475,13.1475,13.14,13.14,6900.0
2012-01-11 13:00:00,17.43,17.46,17.43,17.45,18700.0,13.14,13.1626,13.14,13.1551,18700.0
2012-01-11 13:10:00,17.46,17.46,17.42,17.43,12100.0,13.1626,13.1626,13.1325,13.14,12100.0
2012-01-11 13:20:00,17.43,17.43,17.39,17.4,27400.0,13.14,13.14,13.1099,13.1174,27400.0
2012-01-11 13:30:00,17.4,17.44,17.39,17.44,26700.0,13.1174,13.1475,13.1099,13.1475,26700.0
2012-01-11 13:40:00,17.43,17.43,17.4,17.4,16500.0,13.14,13.14,13.1174,13.1174,16500.0
2012-01-11 13:50:00,17.4,17.41,17.37,17.37,33300.0,13.1174,13.1249,13.0948,13.0948,33300.0
2012-01-11 14:00:00,17.37,17.42,17.36,17.42,55600.0,13.0948,13.1325,13.0872,13.1325,55600.0
2012-01-11 14:10:00,17.42,17.45,17.41,17.45,31100.0,13.1325,13.1551,13.1249,13.1551,31100.0
2012-01-11 14:20:00,17.44,17.45,17.4,17.42,39100.0,13.1475,13.1551,13.1174,13.1325,39100.0
2012-01-11 14:30:00,17.42,17.44,17.42,17.43,37900.0,13.1325,13.1475,13.1325,13.14,37900.0
2012-01-11 14:40:00,17.44,17.44,17.41,17.41,44900.0,13.1475,13.1475,13.1249,13.1249,44900.0
2012-01-11 14:50:00,17.41,17.45,17.41,17.44,30500.0,13.1249,13.1551,13.1249,13.1475,30500.0
2012-01-11 15:00:00,17.44,17.45,17.43,17.45,22900.0,13.1475,13.1551,13.14,13.1551,22900.0
2012-01-11 15:10:00,17.45,17.45,17.44,17.45,21400.0,13.1551,13.1551,13.1475,13.1551,21400.0
2012-01-11 15:20:00,17.45,17.5,17.44,17.5,65000.0,13.1551,13.1928,13.1475,13.1928,65000.0
2012-01-11 15:30:00,17.5,17.54,17.49,17.53,76200.0,13.1928,13.2229,13.1852,13.2154,76200.0
2012-01-11 15:40:00,17.53,17.56,17.49,17.56,205600.0,13.2154,13.238,13.1852,13.238,205600.0
2012-01-11 15:50:00,17.56,17.59,17.55,17.57,608600.0,13.238,13.2606,13.2305,13.2456,608600.0
2012-01-12 09:30:00,17.7,17.84,17.67,17.73,78400.0,13.3436,13.4491,13.3209,13.3662,78400.0
2012-01-12 09:40:00,17.73,17.73,17.62,17.62,43800.0,13.3662,13.3662,13.2832,13.2832,43800.0
2012-01-12 09:50:00,17.62,17.65,17.6,17.61,41500.0,13.2832,13.3059,13.2682,13.2757,41500.0
2012-01-12 10:00:00,17.62,17.62,17.5,17.51,30100.0,13.2832,13.2832,13.1928,13.2003,30100.0
2012-01-12 10:10:00,17.51,17.52,17.44,17.44,33900.0,13.2003,13.2079,13.1475,13.1475,33900.0
2012-01-12 10:20:00,17.44,17.49,17.44,17.46,64200.0,13.1475,13.1852,13.1475,13.1626,64200.0
2012-01-12 10:30:00,17.46,17.51,17.45,17.49,27300.0,13.1626,13.2003,13.1551,13.1852,27300.0
2012-01-12 10:40:00,17.48,17.48,17.41,17.41,30400.0,13.1777,13.1777,13.1249,13.1249,30400.0
2012-01-12 10:50:00,17.41,17.52,17.41,17.5,31800.0,13.1249,13.2079,13.1249,13.1928,31800.0
2012-01-12 11:00:00,17.5,17.55,17.5,17.55,20000.0,13.1928,13.2305,13.1928,13.2305,20000.0
2012-01-12 11:10:00,17.54,17.57,17.52,17.56,82900.0,13.2229,13.2456,13.2079,13.238,82900.0
2012-01-12 11:20:00,17.57,17.59,17.55,17.59,35700.0,13.2456,13.2606,13.2305,13.2606,35700.0
2012-01-12 11:30:00,17.58,17.62,17.58,17.61,52800.0,13.2531,13.2832,13.2531,13.2757,52800.0
2012-01-12 11:40:00,17.62,17.67,17.61,17.67,54500.0,13.2832,13.3209,13.2757,13.3209,54500.0
2012-01-12 11:50:00,17.66,17.67,17.63,17.64,31000.0,13.3134,13.3209,13.2908,13.2983,31000.0
2012-01-12 12:00:00,17.64,17.66,17.64,17.66,31800.0,13.2983,13.3134,13.2983,13.3134,31800.0
2012-01-12 12:10:00,17.66,17.68,17.65,17.68,25000.0,13.3134,13.3285,13.3059,13.3285,25000.0
2012-01-12 12:20:00,17.68,17.71,17.67,17.69,49300.0,13.3285,13.3511,13.3209,13.336,49300.0
2012-01-12 12:30:00,17.68,17.69,17.67,17.67,19100.0,13.3285,13.336,13.3209,13.3209,19100.0
2012-01-12 12:40:00,17.68,17.7,17.67,17.69,30800.0,13.3285,13.3436,13.3209,13.336,30800.0
2012-01-12 12:50:00,17.69,17.73,17.69,17.73,22800.0,13.336,13.3662,13.336,13.3662,22800.0
2012-01-12 13:00:00,17.72,17.75,17.72,17.74,28100.0,13.3586,13.3812,13.3586,13.3737,28100.0
2012-01-12 13:10:00,17.74,17.75,17.7,17.7,149800.0,13.3737,13.3812,13.3436,13.3436,149800.0
2012-01-12 13:20:00,17.7,17.73,17.68,17.68,45300.0,13.3436,13.3662,13.3285,13.3285,45300.0
2012-01-12 13:30:00,17.68,17.69,17.62,17.62,33400.0,13.3285,13.336,13.2832,13.2832,33400.0
2012-01-12 13:40:00,17.62,17.65,17.62,17.64,87500.0,13.2832,13.3059,13.2832,13.2983,87500.0
2012-01-12 13:50:00,17.64,17.66,17.64,17.65,27300.0,13.2983,13.3134,13.2983,13.3059,27300.0
2012-01-12 14:00:00,17.65,17.65,17.64,17.65,16800.0,13.3059,13.3059,13.2983,13.3059,16800.0
2012-01-12 14:10:00,17.65,17.66,17.64,17.64,25300.0,13.3059,13.3134,13.2983,13.2983,25300.0
2012-01-12 14:20:00,17.65,17.68,17.64,17.68,26100.0,13.3059,13.3285,13.2983,13.3285,26100.0
2012-01-12 14:30:00,17.68,17.7,17.67,17.68,53400.0,13.3285,13.3436,13.3209,13.3285,53400.0
2012-01-12 14:40:00,17.67,17.68,17.65,17.66,25600.0,13.3209,13.3285,13.3059,13.3134,25600.0
2012-01-12 14:50:00,17.65,17.68,17.65,17.68,23200.0,13.3059,13.3285,13.3059,13.3285,23200.0
2012-01-12 15:00:00,17.68,17.68,17.64,17.66,48000.0,13.3285,13.3285,13.2983,13.3134,48000.0
2012-01-12 15:10:00,17.65,17.67,17.64,17.66,48700.0,13.3059,13.3209,13.2983,13.3134,48700.0
2012-01-12 15:20:00,17.65,17.67,17.65,17.66,37800.0,13.3059,13.3209,13.3059,13.3134,37800.0
2012-01-12 15:30:00,17.66,17.67,17.64,17.64,39000.0,13.3134,13.3209,13.2983,13.2983,39000.0
2012-01-12 15:40:00,17.65,17.66,17.63,17.66,101700.0,13.3059,13.3134,13.2908,13.3134,101700.0
2012-01-12 15:50:00,17.65,17.66,17.63,17.63,287200.0,13.3059,13.3134,13.2908,13.2908,287200.0
2012-01-13 09:30:00,17.44,17.54,17.41,17.53,78300.0,13.1475,13.2229,13.1249,13.2154,78300.0
2012-01-13 09:40:00,17.53,17.58,17.46,17.58,38300.0,13.2154,13.2531,13.1626,13.2531,38300.0
2012-01-13 09:50:00,17.58,17.62,17.48,17.62,159100.0,13.2531,13.2832,13.1777,13.2832,159100.0
2012-01-13 10:00:00,17.62,17.62,17.51,17.52,81200.0,13.2832,13.2832,13.2003,13.2079,81200.0
2012-01-13 10:10:00,17.52,17.53,17.49,17.51,203700.0,13.2079,13.2154,13.1852,13.2003,203700.0
2012-01-13 10:20:00,17.52,17.59,17.5,17.57,47600.0,13.2079,13.2606,13.1928,13.2456,47600.0
2012-01-13 10:30:00,17.57,17.58,17.54,17.55,46800.0,13.2456,13.2531,13.2229,13.2305,46800.0
2012-01-13 10:40:00,17.55,17.59,17.53,17.57,28600.0,13.2305,13.2606,13.2154,13.2456,28600.0
2012-01-13 10:50:00,17.57,17.65,17.57,17.64,47900.0,13.2456,13.3059,13.2456,13.2983,47900.0
2012-01-13 11:00:00,17.65,17.69,17.64,17.69,37500.0,13.3059,13.336,13.2983,13.336,37500.0
2012-01-13 11:10:00,17.68,17.71,17.67,17.71,33500.0,13.3285,13.3511,13.3209,13.3511,33500.0
2012-01-13 11:20:00,17.7,17.77,17.7,17.75,59200.0,13.3436,13.3963,13.3436,13.3812,59200.0
2012-01-13 11:30:00,17.75,17.76,17.69,17.71,62800.0,13.3812,13.3888,13.336,13.3511,62800.0
2012-01-13 11:40:00,17.71,17.71,17.68,17.69,24100.0,13.3511,13.3511,13.3285,13.336,24100.0
2012-01-13 11:50:00,17.68,17.69,17.65,17.66,28500.0,13.3285,13.336,13.3059,13.3134,28500.0
2012-01-13 12:00:00,17.66,17.66,17.62,17.64,34200.0,13.3134,13.3134,13.2832,13.2983,34200.0
2012-01-13 12:10:00,17.64,17.65,17.6,17.63,76500.0,13.2983,13.3059,13.2682,13.2908,76500.0
2012-01-13 12:20:00,17.63,17.65,17.63,17.63,18400.0,13.2908,13.3059,13.2908,13.2908,18400.0
2012-01-13 12:30:00,17.63,17.63,17.59,17.63,27500.0,13.2908,13.2908,13.2606,13.2908,27500.0
2012-01-13 12:40:00,17.63,17.66,17.63,17.63,13800.0,13.2908,13.3134,13.2908,13.2908,13800.0
2012-01-13 12:50:00,17.63,17.65,17.63,17.64,12000.0,13.2908,13.3059,13.2908,13.2983,12000.0
2012-01-13 13:00:00,17.64,17.65,17.6,17.6,52000.0,13.2983,13.3059,13.2682,13.2682,52000.0
2012-01-13 13:10:00,17.6,17.64,17.6,17.63,115900.0,13.2682,13.2983,13.2682,13.2908,115900.0
2012-01-13 13:20:00,17.63,17.63,17.61,17.63,17400.0,13.2908,13.2908,13.2757,13.2908,17400.0
2012-01-13 13:30:00,17.63,17.66,17.62,17.63,25800.0,13.2908,13.3134,13.2832,13.2908,25800.0
2012-01-13 13:40:00,17.63,17.66,17.62,17.65,66700.0,13.2908,13.3134,13.2832,13.3059,66700.0
2012-01-13 13:50:00,17.64,17.69,17.63,17.64,78400.0,13.2983,13.336,13.2908,13.2983,78400.0
2012-01-13 14:00:00,17.64,17.64,17.63,17.64,22700.0,13.2983,13.2983,13.2908,13.2983,22700.0
2012-01-13 14:10:00,17.64,17.66,17.63,17.64,48900.0,13.2983,13.3134,13.2908,13.2983,48900.0
2012-01-13 14:20:00,17.64,17.64,17.62,17.64,88000.0,13.2983,13.2983,13.2832,13.2983,88000.0
2012-01-13 14:30:00,17.64,17.64,17.63,17.64,91600.0,13.2983,13.2983,13.2908,13.2983,91600.0
2012-01-13 14:40:00,17.64,17.64,17.63,17.64,11400.0,13.2983,13.2983,13.2908,13.2983,11400.0
2012-01-13 14:50:00,17.63,17.64,17.63,17.64,15800.0,13.2908,13.2983,13.2908,13.2983,15800.0
2012-01-13 15:00:00,17.64,17.66,17.64,17.66,83200.0,13.2983,13.3134,13.2983,13.3134,83200.0
2012-01-13 15:10:00,17.66,17.68,17.64,17.64,54800.0,13.3134,13.3285,13.2983,13.2983,54800.0
2012-01-13 15:20:00,17.64,17.65,17.63,17.65,31700.0,13.2983,13.3059,13.2908,13.3059,31700.0
2012-01-13 15:30:00,17.64,17.68,17.64,17.65,41500.0,13.2983,13.3285,13.2983,13.3059,41500.0
2012-01-13 15:40:00,17.65,17.69,17.6,17.64,230900.0,13.3059,13.336,13.2682,13.2983,230900.0
2012-01-13 15:50:00,17.65,17.69,17.65,17.67,146000.0,13.3059,13.336,13.3059,13.3209,146000.0
2012-01-17 09:30:00,17.9,17.94,17.8,17.81,63300.0,13.4943,13.5245,13.4189,13.4265,63300.0
2012-01-17 09:40:00,17.81,17.82,17.69,17.75,53200.0,13.4265,13.434,13.336,13.3812,53200.0
2012-01-17 09:50:00,17.74,17.79,17.73,17.79,35600.0,13.3737,13.4114,13.3662,13.4114,35600.0
2012-01-17 10:00:00,17.79,17.8,17.7,17.74,63800.0,13.4114,13.4189,13.3436,13.3737,63800.0
2012-01-17 10:10:00,17.74,17.77,17.72,17.76,36200.0,13.3737,13.3963,13.3586,13.3888,36200.0
2012-01-17 10:20:00,17.77,17.77,17.73,17.74,40500.0,13.3963,13.3963,13.3662,13.3737,40500.0
2012-01-17 10:30:00,17.74,17.75,17.73,17.74,34500.0,13.3737,13.3812,13.3662,13.3737,34500.0
2012-01-17 10:40:00,17.74,17.75,17.71,17.71,54400.0,13.3737,13.3812,13.3511,13.3511,54400.0
2012-01-17 10:50:00,17.71,17.75,17.71,17.73,47700.0,13.3511,13.3812,13.3511,13.3662,47700.0
2012-01-17 11:00:00,17.73,17.76,17.73,17.76,45900.0,13.3662,13.3888,13.3662,13.3888,45900.0
2012-01-17 11:10:00,17.76,17.76,17.73,17.73,58300.0,13.3888,13.3888,13.3662,13.3662,58300.0
2012-01-17 11:20:00,17.73,17.74,17.72,17.74,28800.0,13.3662,13.3737,13.3586,13.3737,28800.0
2012-01-17 11:30:00,17.74,17.75,17.73,17.74,29100.0,13.3737,13.3812,13.3662,13.3737,29100.0
2012-01-17 11:40:00,17.74,17.75,17.7,17.71,26600.0,13.3737,13.3812,13.3436,13.3511,26600.0
2012-01-17 11:50:00,17.72,17.73,17.66,17.66,26000.0,13.3586,13.3662,13.3134,13.3134,26000.0
2012-01-17 12:00:00,17.66,17.73,17.65,17.72,196200.0,13.3134,13.3662,13.3059,13.3586,196200.0
2012-01-17 12:10:00,17.73,17.74,17.73,17.74,50200.0,13.3662,13.3737,13.3662,13.3737,50200.0
2012-01-17 12:20:00,17.73,17.75,17.73,17.74,25500.0,13.3662,13.3812,13.3662,13.3737,25500.0
2012-01-17 12:30:00,17.73,17.74,17.7,17.7,44000.0,13.3662,13.3737,13.3436,13.3436,44000.0
2012-01-17 12:40:00,17.7,17.71,17.69,17.7,21100.0,13.3436,13.3511,13.336,13.3436,21100.0
2012-01-17 12:50:00,17.7,17.71,17.69,17.69,51000.0,13.3436,13.3511,13.336,13.336,51000.0
2012-01-17 13:00:00,17.7,17.7,17.68,17.7,15200.0,13.3436,13.3436,13.3285,13.3436,15200.0
2012-01-17 13:10:00,17.69,17.71,17.69,17.7,45100.0,13.336,13.3511,13.336,13.3436,45100.0
2012-01-17 13:20:00,17.7,17.7,17.69,17.7,32800.0,13.3436,13.3436,13.336,13.3436,32800.0
2012-01-17 13:30:00,17.7,17.7,17.67,17.7,75100.0,13.3436,13.3436,13.3209,13.3436,75100.0
2012-01-17 13:40:00,17.69,17.7,17.68,17.69,18100.0,13.336,13.3436,13.3285,13.336,18100.0
2012-01-17 13:50:00,17.69,17.7,17.69,17.69,9500.0,13.336,13.3436,13.336,13.336,9500.0
2012-01-17 14:00:00,17.69,17.7,17.67,17.67,22700.0,13.336,13.3436,13.3209,13.3209,22700.0
2012-01-17 14:10:00,17.67,17.67,17.64,17.64,54400.0,13.3209,13.3209,13.2983,13.2983,54400.0
2012-01-17 14:20:00,17.64,17.65,17.58,17.58,53800.0,13.2983,13.3059,13.2531,13.2531,53800.0
2012-01-17 14:30:00,17.58,17.59,17.48,17.54,98500.0,13.2531,13.2606,13.1777,13.2229,98500.0
2012-01-17 14:40:00,17.54,17.54,17.46,17.47,39500.0,13.2229,13.2229,13.1626,13.1702,39500.0
2012-01-17 14:50:00,17.47,17.48,17.4,17.4,35400.0,13.1702,13.1777,13.1174,13.1174,35400.0
2012-01-17 15:00:00,17.41,17.42,17.26,17.27,251100.0,13.1249,13.1325,13.0118,13.0194,251100.0
2012-01-17 15:10:00,17.26,17.27,17.19,17.2,129300.0,13.0118,13.0194,12.9591,12.9666,129300.0
2012-01-17 15:20:00,17.21,17.29,17.2,17.25,136600.0,12.9742,13.0345,12.9666,13.0043,136600.0
2012-01-17 15:30:00,17.24,17.27,17.22,17.25,128900.0,12.9968,13.0194,12.9817,13.0043,128900.0
2012-01-17 15:40:00,17.24,17.29,17.23,17.25,200100.0,12.9968,13.0345,12.9892,13.0043,200100.0
2012-01-17 15:50:00,17.26,17.26,17.22,17.23,332100.0,13.0118,13.0118,12.9817,12.9892,332100.0
2012-01-18 09:30:00,17.31,17.35,17.12,17.16,81800.0,13.0495,13.0797,12.9063,12.9365,81800.0
2012-01-18 09:40:00,17.16,17.25,17.13,17.22,69000.0,12.9365,13.0043,12.9138,12.9817,69000.0
2012-01-18 09:50:00,17.21,17.32,17.21,17.29,69000.0,12.9742,13.0571,12.9742,13.0345,69000.0
2012-01-18 10:00:00,17.29,17.3,17.26,17.27,56900.0,13.0345,13.042,13.0118,13.0194,56900.0
2012-01-18 10:10:00,17.27,17.3,17.27,17.3,43500.0,13.0194,13.042,13.0194,13.042,43500.0
2012-01-18 10:20:00,17.3,17.38,17.29,17.38,85700.0,13.042,13.1023,13.0345,13.1023,85700.0
2012-01-18 10:30:00,17.39,17.42,17.34,17.35,79700.0,13.1099,13.1325,13.0722,13.0797,79700.0
2012-01-18 10:40:00,17.35,17.35,17.31,17.35,126300.0,13.0797,13.0797,13.0495,13.0797,126300.0
2012-01-18 10:50:00,17.35,17.36,17.34,17.36,248700.0,13.0797,13.0872,13.0722,13.0872,248700.0
2012-01-18 11:00:00,17.36,17.38,17.33,17.34,99100.0,13.0872,13.1023,13.0646,13.0722,99100.0
2012-01-18 11:10:00,17.33,17.36,17.33,17.34,43300.0,13.0646,13.0872,13.0646,13.0722,43300.0
2012-01-18 11:20:00,17.34,17.34,17.33,17.34,39100.0,13.0722,13.0722,13.0646,13.0722,39100.0
2012-01-18 11:30:00,17.34,17.36,17.32,17.33,83500.0,13.0722,13.0872,13.0571,13.0646,83500.0
2012-01-18 11:40:00,17.33,17.34,17.33,17.33,18200.0,13.0646,13.0722,13.0646,13.0646,18200.0
2012-01-18 11:50:00,17.34,17.34,17.28,17.3,66800.0,13.0722,13.0722,13.0269,13.042,66800.0
2012-01-18 12:00:00,17.3,17.31,17.27,17.28,35600.0,13.042,13.0495,13.0194,13.0269,35600.0
2012-01-18 12:10:00,17.27,17.28,17.12,17.13,178300.0,13.0194,13.0269,12.9063,12.9138,178300.0
2012-01-18 12:20:00,17.13,17.23,17.12,17.23,72000.0,12.9138,12.9892,12.9063,12.9892,72000.0
2012-01-18 12:30:00,17.22,17.25,17.2,17.2,34600.0,12.9817,13.0043,12.9666,12.9666,34600.0
2012-01-18 12:40:00,17.21,17.24,17.21,17.23,18100.0,12.9742,12.9968,12.9742,12.9892,18100.0
2012-01-18 12:50:00,17.24,17.26,17.23,17.26,17700.0,12.9968,13.0118,12.9892,13.0118,17700.0
2012-01-18 13:00:00,17.26,17.26,17.25,17.25,14200.0,13.0118,13.0118,13.0043,13.0043,14200.0
2012-01-18 13:10:00,17.26,17.26,17.2,17.2,24000.0,13.0118,13.0118,12.9666,12.9666,24000.0
2012-01-18 13:20:00,17.21,17.21,17.2,17.2,19400.0,12.9742,12.9742,12.9666,12.9666,19400.0
2012-01-18 13:30:00,17.2,17.23,17.2,17.21,45600.0,12.9666,12.9892,12.9666,12.9742,45600.0
2012-01-18 13:40:00,17.21,17.21,17.2,17.21,5900.0,12.9742,12.9742,12.9666,12.9742,5900.0
2012-01-18 13:50:00,17.2,17.21,17.18,17.2,35300.0,12.9666,12.9742,12.9515,12.9666,35300.0
2012-01-18 14:00:00,17.2,17.23,17.19,17.23,38200.0,12.9666,12.9892,12.9591,12.9892,38200.0
2012-01-18 14:10:00,17.23,17.25,17.22,17.25,17400.0,12.9892,13.0043,12.9817,13.0043,17400.0
2012-01-18 14:20:00,17.25,17.25,17.24,17.25,11900.0,13.0043,13.0043,12.9968,13.0043,11900.0
2012-01-18 14:30:00,17.25,17.25,17.2,17.21,179300.0,13.0043,13.0043,12.9666,12.9742,179300.0
2012-01-18 14:40:00,17.21,17.21,17.19,17.2,43800.0,12.9742,12.9742,12.9591,12.9666,43800.0
2012-01-18 14:50:00,17.19,17.21,17.18,17.21,279600.0,12.9591,12.9742,12.9515,12.9742,279600.0
2012-01-18 15:00:00,17.21,17.21,17.19,17.2,48300.0,12.9742,12.9742,12.9591,12.9666,48300.0
2012-01-18 15:10:00,17.2,17.23,17.19,17.22,71300.0,12.9666,12.9892,12.9591,12.9817,71300.0
2012-01-18 15:20:00,17.21,17.23,17.21,17.23,52400.0,12.9742,12.9892,12.9742,12.9892,52400.0
2012-01-18 15:30:00,17.22,17.23,17.2,17.21,83400.0,12.9817,12.9892,12.9666,12.9742,83400.0
2012-01-18 15:40:00,17.21,17.23,17.2,17.22,91500.0,12.9742,12.9892,12.9666,12.9817,91500.0
2012-01-18 15:50:00,17.22,17.24,17.21,17.24,185600.0,12.9817,12.9968,12.9742,12.9968,185600.0
2012-01-19 09:30:00,17.26,17.29,17.15,17.16,90700.0,13.0118,13.0345,12.9289,12.9365,90700.0
2012-01-19 09:40:00,17.17,17.2,17.14,17.19,42600.0,12.944,12.9666,12.9214,12.9591,42600.0
2012-01-19 09:50:00,17.2,17.2,17.14,17.16,53100.0,12.9666,12.9666,12.9214,12.9365,53100.0
2012-01-19 10:00:00,17.16,17.16,17.05,17.07,113100.0,12.9365,12.9365,12.8535,12.8686,113100.0
2012-01-19 10:10:00,17.08,17.08,17.03,17.04,63900.0,12.8762,12.8762,12.8385,12.846,63900.0
2012-01-19 10:20:00,17.04,17.05,17.02,17.04,41300.0,12.846,12.8535,12.8309,12.846,41300.0
2012-01-19 10:30:00,17.03,17.09,17.03,17.03,54800.0,12.8385,12.8837,12.8385,12.8385,54800.0
2012-01-19 10:40:00,17.03,17.04,17.01,17.02,35600.0,12.8385,12.846,12.8234,12.8309,35600.0
2012-01-19 10:50:00,17.01,17.03,16.98,16.99,49300.0,12.8234,12.8385,12.8008,12.8083,49300.0
2012-01-19 11:00:00,16.99,17.0,16.97,16.99,48300.0,12.8083,12.8158,12.7932,12.8083,48300.0
2012-01-19 11:10:00,16.98,17.02,16.98,17.0,81400.0,12.8008,12.8309,12.8008,12.8158,81400.0
2012-01-19 11:20:00,17.01,17.01,16.99,17.0,41100.0,12.8234,12.8234,12.8083,12.8158,41100.0
2012-01-19 11:30:00,17.0,17.02,16.99,17.02,50600.0,12.8158,12.8309,12.8083,12.8309,50600.0
2012-01-19 11:40:00,17.02,17.02,16.96,16.97,74900.0,12.8309,12.8309,12.7857,12.7932,74900.0
2012-01-19 11:50:00,16.97,16.97,16.95,16.95,81900.0,12.7932,12.7932,12.7781,12.7781,81900.0
2012-01-19 12:00:00,16.95,16.96,16.88,16.88,65500.0,12.7781,12.7857,12.7254,12.7254,65500.0
2012-01-19 12:10:00,16.88,16.89,16.8,16.81,102200.0,12.7254,12.7329,12.6651,12.6726,102200.0
2012-01-19 12:20:00,16.81,16.83,16.76,16.76,71400.0,12.6726,12.6877,12.6349,12.6349,71400.0
2012-01-19 12:30:00,16.77,16.79,16.75,16.79,88400.0,12.6425,12.6575,12.6274,12.6575,88400.0
2012-01-19 12:40:00,16.79,16.84,16.78,16.8,71300.0,12.6575,12.6952,12.65,12.6651,71300.0
2012-01-19 12:50:00,16.8,16.8,16.73,16.73,42800.0,12.6651,12.6651,12.6123,12.6123,42800.0
2012-01-19 13:00:00,16.73,16.77,16.72,16.77,48900.0,12.6123,12.6425,12.6048,12.6425,48900.0
2012-01-19 13:10:00,16.77,16.77,16.72,16.73,39600.0,12.6425,12.6425,12.6048,12.6123,39600.0
2012-01-19 13:20:00,16.73,16.73,16.7,16.73,43800.0,12.6123,12.6123,12.5897,12.6123,43800.0
2012-01-19 13:30:00,16.73,16.73,16.67,16.69,54700.0,12.6123,12.6123,12.5671,12.5821,54700.0
2012-01-19 13:40:00,16.69,16.69,16.62,16.62,68000.0,12.5821,12.5821,12.5294,12.5294,68000.0
2012-01-19 13:50:00,16.63,16.63,16.6,16.6,82500.0,12.5369,12.5369,12.5143,12.5143,82500.0
2012-01-19 14:00:00,16.61,16.65,16.6,16.63,78100.0,12.5218,12.552,12.5143,12.5369,78100.0
2012-01-19 14:10:00,16.64,16.64,16.6,16.6,50400.0,12.5444,12.5444,12.5143,12.5143,50400.0
2012-01-19 14:20:00,16.61,16.61,16.55,16.56,82700.0,12.5218,12.5218,12.4766,12.4841,82700.0
2012-01-19 14:30:00,16.56,16.56,16.52,16.52,126200.0,12.4841,12.4841,12.454,12.454,126200.0
2012-01-19 14:40:00,16.52,16.53,16.51,16.52,79200.0,12.454,12.4615,12.4464,12.454,79200.0
2012-01-19 14:50:00,16.52,16.52,16.49,16.5,101800.0,12.454,12.454,12.4314,12.4389,101800.0
2012-01-19 15:00:00,16.5,16.5,16.41,16.43,153900.0,12.4389,12.4389,12.3711,12.3861,153900.0
2012-01-19 15:10:00,16.43,16.43,16.32,16.36,215800.0,12.3861,12.3861,12.3032,12.3334,215800.0
2012-01-19 15:20:00,16.36,16.46,16.35,16.39,169900.0,12.3334,12.4088,12.3258,12.356,169900.0
2012-01-19 15:30:00,16.39,16.44,16.39,16.44,163700.0,12.356,12.3937,12.356,12.3937,163700.0
2012-01-19 15:40:00,16.43,16.47,16.4,16.4,174300.0,12.3861,12.4163,12.3635,12.3635,174300.0
2012-01-19 15:50:00,16.4,16.44,16.35,16.43,465300.0,12.3635,12.3937,12.3258,12.3861,465300.0
2012-01-20 09:30:00,16.46,16.51,16.36,16.38,285900.0,12.4088,12.4464,12.3334,12.3484,285900.0
2012-01-20 09:40:00,16.38,16.4,16.36,16.37,120100.0,12.3484,12.3635,12.3334,12.3409,120100.0
2012-01-20 09:50:00,16.37,16.4,16.36,16.39,73100.0,12.3409,12.3635,12.3334,12.356,73100.0
2012-01-20 10:00:00,16.4,16.4,16.34,16.37,93600.0,12.3635,12.3635,12.3183,12.3409,93600.0
2012-01-20 10:10:00,16.37,16.38,16.31,16.31,45600.0,12.3409,12.3484,12.2957,12.2957,45600.0
2012-01-20 10:20:00,16.32,16.34,16.28,16.3,256000.0,12.3032,12.3183,12.2731,12.2881,256000.0
2012-01-20 10:30:00,16.3,16.3,16.16,16.18,142600.0,12.2881,12.2881,12.1826,12.1977,142600.0
2012-01-20 10:40:00,16.18,16.2,16.14,16.14,120500.0,12.1977,12.2127,12.1675,12.1675,120500.0
2012-01-20 10:50:00,16.14,16.23,16.14,16.21,97100.0,12.1675,12.2354,12.1675,12.2203,97100.0
2012-01-20 11:00:00,16.21,16.22,16.18,16.2,57700.0,12.2203,12.2278,12.1977,12.2127,57700.0
2012-01-20 11:10:00,16.21,16.22,16.19,16.2,99800.0,12.2203,12.2278,12.2052,12.2127,99800.0
2012-01-20 11:20:00,16.2,16.21,16.16,16.17,102300.0,12.2127,12.2203,12.1826,12.1901,102300.0
2012-01-20 11:30:00,16.17,16.17,16.09,16.12,154600.0,12.1901,12.1901,12.1298,12.1524,154600.0
2012-01-20 11:40:00,16.12,16.13,16.06,16.1,160100.0,12.1524,12.16,12.1072,12.1374,160100.0
2012-01-20 11:50:00,16.1,16.12,16.08,16.12,37400.0,12.1374,12.1524,12.1223,12.1524,37400.0
2012-01-20 12:00:00,16.12,16.12,16.11,16.12,42300.0,12.1524,12.1524,12.1449,12.1524,42300.0
2012-01-20 12:10:00,16.12,16.12,16.09,16.12,102800.0,12.1524,12.1524,12.1298,12.1524,102800.0
2012-01-20 12:20:00,16.12,16.18,16.11,16.17,116700.0,12.1524,12.1977,12.1449,12.1901,116700.0
2012-01-20 12:30:00,16.16,16.17,16.1,16.1,70900.0,12.1826,12.1901,12.1374,12.1374,70900.0
2012-01-20 12:40:00,16.11,16.11,16.08,16.09,67300.0,12.1449,12.1449,12.1223,12.1298,67300.0
2012-01-20 12:50:00,16.1,16.11,16.09,16.11,88400.0,12.1374,12.1449,12.1298,12.1449,88400.0
2012-01-20 13:00:00,16.11,16.11,16.09,16.1,97600.0,12.1449,12.1449,12.1298,12.1374,97600.0
2012-01-20 13:10:00,16.09,16.1,16.07,16.08,70500.0,12.1298,12.1374,12.1147,12.1223,70500.0
2012-01-20 13:20:00,16.07,16.15,16.07,16.15,100400.0,12.1147,12.1751,12.1147,12.1751,100400.0
2012-01-20 13:30:00,16.14,16.22,16.14,16.2,90600.0,12.1675,12.2278,12.1675,12.2127,90600.0
2012-01-20 13:40:00,16.2,16.21,16.19,16.2,119000.0,12.2127,12.2203,12.2052,12.2127,119000.0
2012-01-20 13:50:00,16.2,16.23,16.2,16.21,76000.0,12.2127,12.2354,12.2127,12.2203,76000.0
2012-01-20 14:00:00,16.21,16.22,16.18,16.19,117900.0,12.2203,12.2278,12.1977,12.2052,117900.0
2012-01-20 14:10:00,16.18,16.19,16.15,16.16,80000.0,12.1977,12.2052,12.1751,12.1826,80000.0
2012-01-20 14:20:00,16.16,16.16,16.08,16.1,120600.0,12.1826,12.1826,12.1223,12.1374,120600.0
2012-01-20 14:30:00,16.09,16.12,16.09,16.11,64600.0,12.1298,12.1524,12.1298,12.1449,64600.0
2012-01-20 14:40:00,16.11,16.11,16.1,16.11,92500.0,12.1449,12.1449,12.1374,12.1449,92500.0
2012-01-20 14:50:00,16.11,16.12,16.1,16.11,92000.0,12.1449,12.1524,12.1374,12.1449,92000.0
2012-01-20 15:00:00,16.12,16.15,16.11,16.15,83000.0,12.1524,12.1751,12.1449,12.1751,83000.0
2012-01-20 15:10:00,16.14,16.18,16.14,16.18,168500.0,12.1675,12.1977,12.1675,12.1977,168500.0
2012-01-20 15:20:00,16.18,16.21,16.16,16.18,151500.0,12.1977,12.2203,12.1826,12.1977,151500.0
2012-01-20 15:30:00,16.18,16.19,16.12,16.13,90300.0,12.1977,12.2052,12.1524,12.16,90300.0
2012-01-20 15:40:00,16.13,16.17,16.12,16.16,158500.0,12.16,12.1901,12.1524,12.1826,158500.0
2012-01-20 15:50:00,16.16,16.19,16.12,16.15,699700.0,12.1826,12.2052,12.1524,12.1751,699700.0
2012-01-23 09:30:00,16.22,16.73,16.22,16.71,375900.0,12.2278,12.6123,12.2278,12.5972,375900.0
2012-01-23 09:40:00,16.7,17.16,16.7,17.14,780600.0,12.5897,12.9365,12.5897,12.9214,780600.0
2012-01-23 09:50:00,17.15,17.2,16.97,17.09,531900.0,12.9289,12.9666,12.7932,12.8837,531900.0
2012-01-23 10:00:00,17.1,17.1,17.06,17.1,225700.0,12.8912,12.8912,12.8611,12.8912,225700.0
2012-01-23 10:10:00,17.1,17.1,17.04,17.09,142000.0,12.8912,12.8912,12.846,12.8837,142000.0
2012-01-23 10:20:00,17.08,17.1,17.0,17.01,194700.0,12.8762,12.8912,12.8158,12.8234,194700.0
2012-01-23 10:30:00,17.0,17.05,17.0,17.05,175300.0,12.8158,12.8535,12.8158,12.8535,175300.0
2012-01-23 10:40:00,17.04,17.05,16.99,17.0,153600.0,12.846,12.8535,12.8083,12.8158,153600.0
2012-01-23 10:50:00,17.0,17.0,16.95,16.95,105000.0,12.8158,12.8158,12.7781,12.7781,105000.0
2012-01-23 11:00:00,16.95,17.01,16.95,17.0,135200.0,12.7781,12.8234,12.7781,12.8158,135200.0
2012-01-23 11:10:00,17.0,17.0,16.95,16.96,95500.0,12.8158,12.8158,12.7781,12.7857,95500.0
2012-01-23 11:20:00,16.95,16.96,16.9,16.9,75200.0,12.7781,12.7857,12.7405,12.7405,75200.0
2012-01-23 11:30:00,16.9,16.93,16.87,16.88,109300.0,12.7405,12.7631,12.7178,12.7254,109300.0
2012-01-23 11:40:00,16.88,16.96,16.85,16.96,83900.0,12.7254,12.7857,12.7028,12.7857,83900.0
2012-01-23 11:50:00,16.96,17.0,16.93,16.94,81700.0,12.7857,12.8158,12.7631,12.7706,81700.0
2012-01-23 12:00:00,16.94,16.94,16.86,16.88,101000.0,12.7706,12.7706,12.7103,12.7254,101000.0
2012-01-23 12:10:00,16.88,16.89,16.83,16.87,168300.0,12.7254,12.7329,12.6877,12.7178,168300.0
2012-01-23 12:20:00,16.87,16.88,16.79,16.8,88000.0,12.7178,12.7254,12.6575,12.6651,88000.0
2012-01-23 12:30:00,16.8,16.82,16.79,16.81,62400.0,12.6651,12.6801,12.6575,12.6726,62400.0
2012-01-23 12:40:00,16.82,16.84,16.81,16.82,46500.0,12.6801,12.6952,12.6726,12.6801,46500.0
2012-01-23 12:50:00,16.83,16.84,16.82,16.83,45800.0,12.6877,12.6952,12.6801,12.6877,45800.0
2012-01-23 13:00:00,16.82,16.84,16.81,16.82,66800.0,12.6801,12.6952,12.6726,12.6801,66800.0
2012-01-23 13:10:00,16.82,16.82,16.79,16.81,72200.0,12.6801,12.6801,12.6575,12.6726,72200.0
2012-01-23 13:20:00,16.81,16.82,16.79,16.81,97100.0,12.6726,12.6801,12.6575,12.6726,97100.0
2012-01-23 13:30:00,16.81,16.81,16.76,16.77,90600.0,12.6726,12.6726,12.6349,12.6425,90600.0
2012-01-23 13:40:00,16.76,16.77,16.73,16.73,97900.0,12.6349,12.6425,12.6123,12.6123,97900.0
2012-01-23 13:50:00,16.73,16.81,16.73,16.8,67000.0,12.6123,12.6726,12.6123,12.6651,67000.0
2012-01-23 14:00:00,16.8,16.8,16.79,16.8,26600.0,12.6651,12.6651,12.6575,12.6651,26600.0
2012-01-23 14:10:00,16.8,16.8,16.72,16.73,59800.0,12.6651,12.6651,12.6048,12.6123,59800.0
2012-01-23 14:20:00,16.73,16.76,16.7,16.71,92100.0,12.6123,12.6349,12.5897,12.5972,92100.0
2012-01-23 14:30:00,16.7,16.74,16.7,16.72,69600.0,12.5897,12.6198,12.5897,12.6048,69600.0
2012-01-23 14:40:00,16.72,16.72,16.64,16.66,181100.0,12.6048,12.6048,12.5444,12.5595,181100.0
2012-01-23 14:50:00,16.66,16.7,16.65,16.69,86400.0,12.5595,12.5897,12.552,12.5821,86400.0
2012-01-23 15:00:00,16.68,16.72,16.67,16.71,212600.0,12.5746,12.6048,12.5671,12.5972,212600.0
2012-01-23 15:10:00,16.7,16.77,16.7,16.7,229900.0,12.5897,12.6425,12.5897,12.5897,229900.0
2012-01-23 15:20:00,16.7,16.71,16.65,16.66,106000.0,12.5897,12.5972,12.552,12.5595,106000.0
2012-01-23 15:30:00,16.66,16.67,16.6,16.61,158800.0,12.5595,12.5671,12.5143,12.5218,158800.0
2012-01-23 15:40:00,16.61,16.65,16.6,16.64,156300.0,12.5218,12.552,12.5143,12.5444,156300.0
2012-01-23 15:50:00,16.64,16.67,16.62,16.64,752100.0,12.5444,12.5671,12.5294,12.5444,752100.0
2012-01-24 09:30:00,16.52,16.57,16.35,16.35,133700.0,12.454,12.4917,12.3258,12.3258,133700.0
2012-01-24 09:40:00,16.36,16.4,16.32,16.32,123900.0,12.3334,12.3635,12.3032,12.3032,123900.0
2012-01-24 09:50:00,16.32,16.33,16.29,16.32,145900.0,12.3032,12.3107,12.2806,12.3032,145900.0
2012-01-24 10:00:00,16.31,16.35,16.3,16.32,129200.0,12.2957,12.3258,12.2881,12.3032,129200.0
2012-01-24 10:10:00,16.32,16.33,16.29,16.29,111600.0,12.3032,12.3107,12.2806,12.2806,111600.0
2012-01-24 10:20:00,16.3,16.32,16.27,16.29,140300.0,12.2881,12.3032,12.2655,12.2806,140300.0
2012-01-24 10:30:00,16.29,16.3,16.27,16.28,52000.0,12.2806,12.2881,12.2655,12.2731,52000.0
2012-01-24 10:40:00,16.28,16.28,16.24,16.25,93800.0,12.2731,12.2731,12.2429,12.2504,93800.0
2012-01-24 10:50:00,16.25,16.27,16.24,16.26,89900.0,12.2504,12.2655,12.2429,12.258,89900.0
2012-01-24 11:00:00,16.25,16.27,16.25,16.25,136300.0,12.2504,12.2655,12.2504,12.2504,136300.0
2012-01-24 11:10:00,16.26,16.3,16.25,16.3,124700.0,12.258,12.2881,12.2504,12.2881,124700.0
2012-01-24 11:20:00,16.3,16.35,16.3,16.34,52600.0,12.2881,12.3258,12.2881,12.3183,52600.0
2012-01-24 11:30:00,16.34,16.35,16.3,16.31,118200.0,12.3183,12.3258,12.2881,12.2957,118200.0
2012-01-24 11:40:00,16.3,16.3,16.29,16.29,45100.0,12.2881,12.2881,12.2806,12.2806,45100.0
2012-01-24 11:50:00,16.29,16.31,16.29,16.3,77700.0,12.2806,12.2957,12.2806,12.2881,77700.0
2012-01-24 12:00:00,16.3,16.31,16.3,16.3,54300.0,12.2881,12.2957,12.2881,12.2881,54300.0
2012-01-24 12:10:00,16.3,16.31,16.29,16.3,89800.0,12.2881,12.2957,12.2806,12.2881,89800.0
2012-01-24 12:20:00,16.29,16.32,16.29,16.31,40300.0,12.2806,12.3032,12.2806,12.2957,40300.0
2012-01-24 12:30:00,16.32,16.33,16.31,16.33,29600.0,12.3032,12.3107,12.2957,12.3107,29600.0
2012-01-24 12:40:00,16.32,16.36,16.32,16.35,44600.0,12.3032,12.3334,12.3032,12.3258,44600.0
2012-01-24 12:50:00,16.35,16.41,16.35,16.41,53400.0,12.3258,12.3711,12.3258,12.3711,53400.0
2012-01-24 13:00:00,16.4,16.41,16.38,16.38,34900.0,12.3635,12.3711,12.3484,12.3484,34900.0
2012-01-24 13:10:00,16.38,16.39,16.36,16.36,38000.0,12.3484,12.356,12.3334,12.3334,38000.0
2012-01-24 13:20:00,16.36,16.37,16.35,16.37,132900.0,12.3334,12.3409,12.3258,12.3409,132900.0
2012-01-24 13:30:00,16.36,16.37,16.36,16.36,123600.0,12.3334,12.3409,12.3334,12.3334,123600.0
2012-01-24 13:40:00,16.37,16.38,16.34,16.38,107100.0,12.3409,12.3484,12.3183,12.3484,107100.0
2012-01-24 13:50:00,16.39,16.4,16.38,16.39,27500.0,12.356,12.3635,12.3484,12.356,27500.0
2012-01-24 14:00:00,16.39,16.41,16.39,16.41,46200.0,12.356,12.3711,12.356,12.3711,46200.0
2012-01-24 14:10:00,16.41,16.43,16.41,16.41,44000.0,12.3711,12.3861,12.3711,12.3711,44000.0
2012-01-24 14:20:00,16.4,16.41,16.39,16.39,47600.0,12.3635,12.3711,12.356,12.356,47600.0
2012-01-24 14:30:00,16.39,16.43,16.39,16.41,93200.0,12.356,12.3861,12.356,12.3711,93200.0
2012-01-24 14:40:00,16.42,16.45,16.41,16.42,97600.0,12.3786,12.4012,12.3711,12.3786,97600.0
2012-01-24 14:50:00,16.42,16.46,16.42,16.45,158300.0,12.3786,12.4088,12.3786,12.4012,158300.0
2012-01-24 15:00:00,16.45,16.51,16.45,16.51,111400.0,12.4012,12.4464,12.4012,12.4464,111400.0
2012-01-24 15:10:00,16.51,16.55,16.5,16.55,90200.0,12.4464,12.4766,12.4389,12.4766,90200.0
2012-01-24 15:20:00,16.55,16.61,16.54,16.59,365200.0,12.4766,12.5218,12.4691,12.5068,365200.0
2012-01-24 15:30:00,16.6,16.61,16.53,16.53,97800.0,12.5143,12.5218,12.4615,12.4615,97800.0
2012-01-24 15:40:00,16.53,16.56,16.52,16.54,156600.0,12.4615,12.4841,12.454,12.4691,156600.0
2012-01-24 15:50:00,16.54,16.55,16.48,16.49,452200.0,12.4691,12.4766,12.4238,12.4314,452200.0
2012-01-25 09:30:00,16.44,16.48,16.4,16.42,55000.0,12.3937,12.4238,12.3635,12.3786,55000.0
2012-01-25 09:40:00,16.43,16.51,16.41,16.49,71700.0,12.3861,12.4464,12.3711,12.4314,71700.0
2012-01-25 09:50:00,16.49,16.53,16.48,16.5,80900.0,12.4314,12.4615,12.4238,12.4389,80900.0
2012-01-25 10:00:00,16.5,16.51,16.48,16.49,98300.0,12.4389,12.4464,12.4238,12.4314,98300.0
2012-01-25 10:10:00,16.48,16.5,16.46,16.48,59300.0,12.4238,12.4389,12.4088,12.4238,59300.0
2012-01-25 10:20:00,16.47,16.52,16.47,16.52,64900.0,12.4163,12.454,12.4163,12.454,64900.0
2012-01-25 10:30:00,16.52,16.52,16.5,16.52,75200.0,12.454,12.454,12.4389,12.454,75200.0
2012-01-25 10:40:00,16.52,16.57,16.51,16.57,33100.0,12.454,12.4917,12.4464,12.4917,33100.0
2012-01-25 10:50:00,16.57,16.57,16.55,16.56,50000.0,12.4917,12.4917,12.4766,12.4841,50000.0
2012-01-25 11:00:00,16.57,16.57,16.55,16.55,73900.0,12.4917,12.4917,12.4766,12.4766,73900.0
2012-01-25 11:10:00,16.55,16.56,16.53,16.54,27900.0,12.4766,12.4841,12.4615,12.4691,27900.0
2012-01-25 11:20:00,16.53,16.57,16.53,16.57,90200.0,12.4615,12.4917,12.4615,12.4917,90200.0
2012-01-25 11:30:00,16.56,16.58,16.56,16.58,42400.0,12.4841,12.4992,12.4841,12.4992,42400.0
2012-01-25 11:40:00,16.57,16.59,16.57,16.58,24900.0,12.4917,12.5068,12.4917,12.4992,24900.0
2012-01-25 11:50:00,16.58,16.62,16.57,16.62,26900.0,12.4992,12.5294,12.4917,12.5294,26900.0
2012-01-25 12:00:00,16.61,16.62,16.6,16.61,59100.0,12.5218,12.5294,12.5143,12.5218,59100.0
2012-01-25 12:10:00,16.6,16.61,16.59,16.61,43200.0,12.5143,12.5218,12.5068,12.5218,43200.0
2012-01-25 12:20:00,16.61,16.7,16.6,16.67,63100.0,12.5218,12.5897,12.5143,12.5671,63100.0
2012-01-25 12:30:00,16.67,16.77,16.65,16.76,109500.0,12.5671,12.6425,12.552,12.6349,109500.0
2012-01-25 12:40:00,16.76,16.85,16.74,16.84,132300.0,12.6349,12.7028,12.6198,12.6952,132300.0
2012-01-25 12:50:00,16.84,16.96,16.83,16.95,122100.0,12.6952,12.7857,12.6877,12.7781,122100.0
2012-01-25 13:00:00,16.95,17.06,16.94,17.05,111000.0,12.7781,12.8611,12.7706,12.8535,111000.0
2012-01-25 13:10:00,17.04,17.09,16.99,17.04,69200.0,12.846,12.8837,12.8083,12.846,69200.0
2012-01-25 13:20:00,17.03,17.04,17.0,17.0,39300.0,12.8385,12.846,12.8158,12.8158,39300.0
2012-01-25 13:30:00,17.01,17.04,16.98,17.0,69300.0,12.8234,12.846,12.8008,12.8158,69300.0
2012-01-25 13:40:00,17.0,17.06,17.0,17.06,39800.0,12.8158,12.8611,12.8158,12.8611,39800.0
2012-01-25 13:50:00,17.06,17.13,17.06,17.12,104400.0,12.8611,12.9138,12.8611,12.9063,104400.0
2012-01-25 14:00:00,17.13,17.15,17.05,17.06,99300.0,12.9138,12.9289,12.8535,12.8611,99300.0
2012-01-25 14:10:00,17.05,17.06,16.99,17.03,98600.0,12.8535,12.8611,12.8083,12.8385,98600.0
2012-01-25 14:20:00,17.04,17.06,16.99,17.0,74200.0,12.846,12.8611,12.8083,12.8158,74200.0
2012-01-25 14:30:00,17.0,17.07,17.0,17.04,41100.0,12.8158,12.8686,12.8158,12.846,41100.0
2012-01-25 14:40:00,17.05,17.16,17.04,17.15,97800.0,12.8535,12.9365,12.846,12.9289,97800.0
2012-01-25 14:50:00,17.16,17.25,17.15,17.24,166800.0,12.9365,13.0043,12.9289,12.9968,166800.0
2012-01-25 15:00:00,17.24,17.24,17.13,17.13,84500.0,12.9968,12.9968,12.9138,12.9138,84500.0
2012-01-25 15:10:00,17.13,17.24,17.13,17.19,127000.0,12.9138,12.9968,12.9138,12.9591,127000.0
2012-01-25 15:20:00,17.18,17.28,17.18,17.28,147400.0,12.9515,13.0269,12.9515,13.0269,147400.0
2012-01-25 15:30:00,17.28,17.35,17.27,17.3,270500.0,13.0269,13.0797,13.0194,13.042,270500.0
2012-01-25 15:40:00,17.3,17.39,17.28,17.35,256800.0,13.042,13.1099,13.0269,13.0797,256800.0
2012-01-25 15:50:00,17.36,17.36,17.31,17.32,405600.0,13.0872,13.0872,13.0495,13.0571,405600.0
2012-01-26 09:30:00,17.37,17.4,17.3,17.33,45800.0,13.0948,13.1174,13.042,13.0646,45800.0
2012-01-26 09:40:00,17.33,17.33,17.27,17.29,37900.0,13.0646,13.0646,13.0194,13.0345,37900.0
2012-01-26 09:50:00,17.29,17.36,17.29,17.34,32800.0,13.0345,13.0872,13.0345,13.0722,32800.0
2012-01-26 10:00:00,17.33,17.33,17.24,17.32,79700.0,13.0646,13.0646,12.9968,13.0571,79700.0
2012-01-26 10:10:00,17.32,17.32,17.3,17.3,38400.0,13.0571,13.0571,13.042,13.042,38400.0
2012-01-26 10:20:00,17.31,17.31,17.24,17.26,37700.0,13.0495,13.0495,12.9968,13.0118,37700.0
2012-01-26 10:30:00,17.27,17.27,17.2,17.2,47600.0,13.0194,13.0194,12.9666,12.9666,47600.0
2012-01-26 10:40:00,17.2,17.23,17.16,17.18,40500.0,12.9666,12.9892,12.9365,12.9515,40500.0
2012-01-26 10:50:00,17.18,17.2,17.16,17.16,35600.0,12.9515,12.9666,12.9365,12.9365,35600.0
2012-01-26 11:00:00,17.16,17.17,17.13,17.15,42100.0,12.9365,12.944,12.9138,12.9289,42100.0
2012-01-26 11:10:00,17.15,17.2,17.13,17.2,52100.0,12.9289,12.9666,12.9138,12.9666,52100.0
2012-01-26 11:20:00,17.19,17.21,17.17,17.17,39600.0,12.9591,12.9742,12.944,12.944,39600.0
2012-01-26 11:30:00,17.17,17.18,17.16,17.17,54700.0,12.944,12.9515,12.9365,12.944,54700.0
2012-01-26 11:40:00,17.16,17.16,17.1,17.13,59800.0,12.9365,12.9365,12.8912,12.9138,59800.0
2012-01-26 11:50:00,17.12,17.15,17.1,17.11,17200.0,12.9063,12.9289,12.8912,12.8988,17200.0
2012-01-26 12:00:00,17.1,17.11,17.05,17.05,55900.0,12.8912,12.8988,12.8535,12.8535,55900.0
2012-01-26 12:10:00,17.05,17.06,16.97,17.0,40800.0,12.8535,12.8611,12.7932,12.8158,40800.0
2012-01-26 12:20:00,17.0,17.01,16.97,16.97,41000.0,12.8158,12.8234,12.7932,12.7932,41000.0
2012-01-26 12:30:00,16.97,17.03,16.95,17.03,46900.0,12.7932,12.8385,12.7781,12.8385,46900.0
2012-01-26 12:40:00,17.02,17.06,17.02,17.04,25800.0,12.8309,12.8611,12.8309,12.846,25800.0
2012-01-26 12:50:00,17.03,17.11,17.03,17.11,16800.0,12.8385,12.8988,12.8385,12.8988,16800.0
2012-01-26 13:00:00,17.1,17.13,17.09,17.1,14700.0,12.8912,12.9138,12.8837,12.8912,14700.0
2012-01-26 13:10:00,17.09,17.1,17.08,17.09,16100.0,12.8837,12.8912,12.8762,12.8837,16100.0
2012-01-26 13:20:00,17.09,17.13,17.08,17.09,27700.0,12.8837,12.9138,12.8762,12.8837,27700.0
2012-01-26 13:30:00,17.09,17.09,17.03,17.04,18700.0,12.8837,12.8837,12.8385,12.846,18700.0
2012-01-26 13:40:00,17.03,17.04,17.0,17.0,27800.0,12.8385,12.846,12.8158,12.8158,27800.0
2012-01-26 13:50:00,17.01,17.01,16.97,16.97,24900.0,12.8234,12.8234,12.7932,12.7932,24900.0
2012-01-26 14:00:00,16.97,17.0,16.94,17.0,36800.0,12.7932,12.8158,12.7706,12.8158,36800.0
2012-01-26 14:10:00,17.0,17.01,16.99,16.99,87900.0,12.8158,12.8234,12.8083,12.8083,87900.0
2012-01-26 14:20:00,17.0,17.02,16.99,17.0,243300.0,12.8158,12.8309,12.8083,12.8158,243300.0
2012-01-26 14:30:00,17.0,17.02,16.92,16.94,79500.0,12.8158,12.8309,12.7555,12.7706,79500.0
2012-01-26 14:40:00,16.94,17.03,16.93,17.02,50500.0,12.7706,12.8385,12.7631,12.8309,50500.0
2012-01-26 14:50:00,17.03,17.03,16.99,16.99,44400.0,12.8385,12.8385,12.8083,12.8083,44400.0
2012-01-26 15:00:00,16.99,17.01,16.95,16.98,57100.0,12.8083,12.8234,12.7781,12.8008,57100.0
2012-01-26 15:10:00,16.98,17.02,16.98,17.02,84800.0,12.8008,12.8309,12.8008,12.8309,84800.0
2012-01-26 15:20:00,17.02,17.04,16.98,17.0,78100.0,12.8309,12.846,12.8008,12.8158,78100.0
2012-01-26 15:30:00,17.0,17.02,16.98,16.99,76600.0,12.8158,12.8309,12.8008,12.8083,76600.0
2012-01-26 15:40:00,16.98,17.04,16.98,17.04,84800.0,12.8008,12.846,12.8008,12.846,84800.0
2012-01-26 15:50:00,17.04,17.08,17.03,17.07,262100.0,12.846,12.8762,12.8385,12.8686,262100.0
2012-01-27 09:30:00,16.99,17.0,16.9,16.95,44200.0,12.8083,12.8158,12.7405,12.7781,44200.0
2012-01-27 09:40:00,16.95,16.97,16.83,16.83,68300.0,12.7781,12.7932,12.6877,12.6877,68300.0
2012-01-27 09:50:00,16.84,16.85,16.75,16.77,78100.0,12.6952,12.7028,12.6274,12.6425,78100.0
2012-01-27 10:00:00,16.77,16.8,16.74,16.77,96000.0,12.6425,12.6651,12.6198,12.6425,96000.0
2012-01-27 10:10:00,16.77,16.82,16.73,16.77,38700.0,12.6425,12.6801,12.6123,12.6425,38700.0
2012-01-27 10:20:00,16.77,16.85,16.76,16.81,39300.0,12.6425,12.7028,12.6349,12.6726,39300.0
2012-01-27 10:30:00,16.81,16.87,16.78,16.78,23100.0,12.6726,12.7178,12.65,12.65,23100.0
2012-01-27 10:40:00,16.77,16.79,16.76,16.76,16700.0,12.6425,12.6575,12.6349,12.6349,16700.0
2012-01-27 10:50:00,16.77,16.77,16.73,16.74,106400.0,12.6425,12.6425,12.6123,12.6198,106400.0
2012-01-27 11:00:00,16.75,16.75,16.72,16.73,50900.0,12.6274,12.6274,12.6048,12.6123,50900.0
2012-01-27 11:10:00,16.73,16.75,16.71,16.74,44300.0,12.6123,12.6274,12.5972,12.6198,44300.0
2012-01-27 11:20:00,16.74,16.74,16.68,16.69,56200.0,12.6198,12.6198,12.5746,12.5821,56200.0
2012-01-27 11:30:00,16.69,16.71,16.65,16.67,31000.0,12.5821,12.5972,12.552,12.5671,31000.0
2012-01-27 11:40:00,16.67,16.67,16.64,16.67,21700.0,12.5671,12.5671,12.5444,12.5671,21700.0
2012-01-27 11:50:00,16.66,16.67,16.62,16.66,28700.0,12.5595,12.5671,12.5294,12.5595,28700.0
2012-01-27 12:00:00,16.66,16.71,16.65,16.66,30400.0,12.5595,12.5972,12.552,12.5595,30400.0
2012-01-27 12:10:00,16.66,16.66,16.6,16.61,99700.0,12.5595,12.5595,12.5143,12.5218,99700.0
2012-01-27 12:20:00,16.6,16.61,16.58,16.61,57000.0,12.5143,12.5218,12.4992,12.5218,57000.0
2012-01-27 12:30:00,16.61,16.64,16.6,16.63,16900.0,12.5218,12.5444,12.5143,12.5369,16900.0
2012-01-27 12:40:00,16.63,16.65,16.63,16.65,14300.0,12.5369,12.552,12.5369,12.552,14300.0
2012-01-27 12:50:00,16.66,16.66,16.61,16.62,48100.0,12.5595,12.5595,12.5218,12.5294,48100.0
2012-01-27 13:00:00,16.61,16.65,16.61,16.65,29300.0,12.5218,12.552,12.5218,12.552,29300.0
2012-01-27 13:10:00,16.65,16.71,16.64,16.71,27800.0,12.552,12.5972,12.5444,12.5972,27800.0
2012-01-27 13:20:00,16.71,16.73,16.68,16.73,47300.0,12.5972,12.6123,12.5746,12.6123,47300.0
2012-01-27 13:30:00,16.72,16.78,16.72,16.76,62000.0,12.6048,12.65,12.6048,12.6349,62000.0
2012-01-27 13:40:00,16.76,16.78,16.73,16.77,59000.0,12.6349,12.65,12.6123,12.6425,59000.0
2012-01-27 13:50:00,16.77,16.77,16.72,16.73,55500.0,12.6425,12.6425,12.6048,12.6123,55500.0
2012-01-27 14:00:00,16.73,16.77,16.73,16.77,39700.0,12.6123,12.6425,12.6123,12.6425,39700.0
2012-01-27 14:10:00,16.77,16.8,16.76,16.77,44900.0,12.6425,12.6651,12.6349,12.6425,44900.0
2012-01-27 14:20:00,16.77,16.78,16.71,16.71,77700.0,12.6425,12.65,12.5972,12.5972,77700.0
2012-01-27 14:30:00,16.72,16.72,16.69,16.7,72000.0,12.6048,12.6048,12.5821,12.5897,72000.0
2012-01-27 14:40:00,16.69,16.74,16.69,16.71,70100.0,12.5821,12.6198,12.5821,12.5972,70100.0
2012-01-27 14:50:00,16.71,16.72,16.69,16.7,52200.0,12.5972,12.6048,12.5821,12.5897,52200.0
2012-01-27 15:00:00,16.7,16.72,16.68,16.7,99100.0,12.5897,12.6048,12.5746,12.5897,99100.0
2012-01-27 15:10:00,16.7,16.76,16.7,16.76,57700.0,12.5897,12.6349,12.5897,12.6349,57700.0
2012-01-27 15:20:00,16.76,16.81,16.74,16.79,115200.0,12.6349,12.6726,12.6198,12.6575,115200.0
2012-01-27 15:30:00,16.78,16.79,16.75,16.77,132000.0,12.65,12.6575,12.6274,12.6425,132000.0
2012-01-27 15:40:00,16.77,16.8,16.75,16.76,171400.0,12.6425,12.6651,12.6274,12.6349,171400.0
2012-01-27 15:50:00,16.76,16.77,16.69,16.69,525000.0,12.6349,12.6425,12.5821,12.5821,525000.0
2012-01-30 09:30:00,16.58,16.59,16.48,16.52,82400.0,12.4992,12.5068,12.4238,12.454,82400.0
2012-01-30 09:40:00,16.5,16.59,16.49,16.54,51300.0,12.4389,12.5068,12.4314,12.4691,51300.0
2012-01-30 09:50:00,16.54,16.57,16.48,16.55,61000.0,12.4691,12.4917,12.4238,12.4766,61000.0
2012-01-30 10:00:00,16.55,16.58,16.48,16.52,82100.0,12.4766,12.4992,12.4238,12.454,82100.0
2012-01-30 10:10:00,16.52,16.57,16.5,16.55,84600.0,12.454,12.4917,12.4389,12.4766,84600.0
2012-01-30 10:20:00,16.55,16.61,16.52,16.55,41800.0,12.4766,12.5218,12.454,12.4766,41800.0
2012-01-30 10:30:00,16.56,16.59,16.55,16.56,50200.0,12.4841,12.5068,12.4766,12.4841,50200.0
2012-01-30 10:40:00,16.57,16.6,16.56,16.57,95200.0,12.4917,12.5143,12.4841,12.4917,95200.0
2012-01-30 10:50:00,16.57,16.6,16.53,16.55,104200.0,12.4917,12.5143,12.4615,12.4766,104200.0
2012-01-30 11:00:00,16.56,16.56,16.51,16.53,215600.0,12.4841,12.4841,12.4464,12.4615,215600.0
2012-01-30 11:10:00,16.52,16.53,16.48,16.52,42600.0,12.454,12.4615,12.4238,12.454,42600.0
2012-01-30 11:20:00,16.53,16.55,16.5,16.5,122600.0,12.4615,12.4766,12.4389,12.4389,122600.0
2012-01-30 11:30:00,16.51,16.53,16.49,16.53,53600.0,12.4464,12.4615,12.4314,12.4615,53600.0
2012-01-30 11:40:00,16.53,16.54,16.52,16.53,98400.0,12.4615,12.4691,12.454,12.4615,98400.0
2012-01-30 11:50:00,16.53,16.55,16.52,16.55,71100.0,12.4615,12.4766,12.454,12.4766,71100.0
2012-01-30 12:00:00,16.54,16.56,16.52,16.54,94400.0,12.4691,12.4841,12.454,12.4691,94400.0
2012-01-30 12:10:00,16.55,16.55,16.52,16.52,52500.0,12.4766,12.4766,12.454,12.454,52500.0
2012-01-30 12:20:00,16.52,16.56,16.52,16.55,75100.0,12.454,12.4841,12.454,12.4766,75100.0
2012-01-30 12:30:00,16.55,16.58,16.55,16.55,34600.0,12.4766,12.4992,12.4766,12.4766,34600.0
2012-01-30 12:40:00,16.55,16.57,16.55,16.55,34800.0,12.4766,12.4917,12.4766,12.4766,34800.0
2012-01-30 12:50:00,16.55,16.56,16.55,16.55,19400.0,12.4766,12.4841,12.4766,12.4766,19400.0
2012-01-30 13:00:00,16.55,16.57,16.54,16.54,116800.0,12.4766,12.4917,12.4691,12.4691,116800.0
2012-01-30 13:10:00,16.55,16.55,16.53,16.54,57500.0,12.4766,12.4766,12.4615,12.4691,57500.0
2012-01-30 13:20:00,16.54,16.56,16.53,16.55,463100.0,12.4691,12.4841,12.4615,12.4766,463100.0
2012-01-30 13:30:00,16.55,16.6,16.54,16.59,842400.0,12.4766,12.5143,12.4691,12.5068,842400.0
2012-01-30 13:40:00,16.59,16.68,16.59,16.66,29000.0,12.5068,12.5746,12.5068,12.5595,29000.0
2012-01-30 13:50:00,16.65,16.8,16.65,16.8,80800.0,12.552,12.6651,12.552,12.6651,80800.0
2012-01-30 14:00:00,16.79,16.8,16.76,16.77,46200.0,12.6575,12.6651,12.6349,12.6425,46200.0
2012-01-30 14:10:00,16.77,16.82,16.77,16.8,36000.0,12.6425,12.6801,12.6425,12.6651,36000.0
2012-01-30 14:20:00,16.81,16.83,16.8,16.82,20600.0,12.6726,12.6877,12.6651,12.6801,20600.0
2012-01-30 14:30:00,16.83,16.88,16.82,16.86,52000.0,12.6877,12.7254,12.6801,12.7103,52000.0
2012-01-30 14:40:00,16.85,16.86,16.78,16.78,44200.0,12.7028,12.7103,12.65,12.65,44200.0
2012-01-30 14:50:00,16.78,16.81,16.78,16.8,40200.0,12.65,12.6726,12.65,12.6651,40200.0
2012-01-30 15:00:00,16.79,16.8,16.71,16.72,76200.0,12.6575,12.6651,12.5972,12.6048,76200.0
2012-01-30 15:10:00,16.71,16.75,16.71,16.71,61800.0,12.5972,12.6274,12.5972,12.5972,61800.0
2012-01-30 15:20:00,16.71,16.85,16.7,16.85,191900.0,12.5972,12.7028,12.5897,12.7028,191900.0
2012-01-30 15:30:00,16.84,16.85,16.75,16.75,96400.0,12.6952,12.7028,12.6274,12.6274,96400.0
2012-01-30 15:40:00,16.76,16.85,16.73,16.84,104200.0,12.6349,12.7028,12.6123,12.6952,104200.0
2012-01-30 15:50:00,16.84,16.85,16.79,16.79,380000.0,12.6952,12.7028,12.6575,12.6575,380000.0
2012-01-31 09:30:00,16.92,17.06,16.9,17.04,85100.0,12.7555,12.8611,12.7405,12.846,85100.0
2012-01-31 09:40:00,17.03,17.04,16.91,16.95,200900.0,12.8385,12.846,12.748,12.7781,200900.0
2012-01-31 09:50:00,16.95,17.02,16.95,17.02,101600.0,12.7781,12.8309,12.7781,12.8309,101600.0
2012-01-31 10:00:00,17.02,17.03,16.98,17.0,138700.0,12.8309,12.8385,12.8008,12.8158,138700.0
2012-01-31 10:10:00,17.0,17.05,16.99,16.99,86800.0,12.8158,12.8535,12.8083,12.8083,86800.0
2012-01-31 10:20:00,16.99,17.03,16.97,17.02,52500.0,12.8083,12.8385,12.7932,12.8309,52500.0
2012-01-31 10:30:00,17.02,17.03,17.01,17.02,86200.0,12.8309,12.8385,12.8234,12.8309,86200.0
2012-01-31 10:40:00,17.02,17.1,16.99,17.04,145500.0,12.8309,12.8912,12.8083,12.846,145500.0
2012-01-31 10:50:00,17.04,17.04,16.99,17.01,223600.0,12.846,12.846,12.8083,12.8234,223600.0
2012-01-31 11:00:00,17.01,17.03,17.0,17.01,161700.0,12.8234,12.8385,12.8158,12.8234,161700.0
2012-01-31 11:10:00,17.0,17.01,16.94,16.94,209600.0,12.8158,12.8234,12.7706,12.7706,209600.0
2012-01-31 11:20:00,16.94,16.96,16.92,16.92,84800.0,12.7706,12.7857,12.7555,12.7555,84800.0
2012-01-31 11:30:00,16.91,16.91,16.87,16.9,47300.0,12.748,12.748,12.7178,12.7405,47300.0
2012-01-31 11:40:00,16.9,16.95,16.89,16.91,53100.0,12.7405,12.7781,12.7329,12.748,53100.0
2012-01-31 11:50:00,16.91,16.94,16.9,16.94,64900.0,12.748,12.7706,12.7405,12.7706,64900.0
2012-01-31 12:00:00,16.93,16.95,16.9,16.93,52800.0,12.7631,12.7781,12.7405,12.7631,52800.0
2012-01-31 12:10:00,16.93,16.94,16.89,16.94,96400.0,12.7631,12.7706,12.7329,12.7706,96400.0
2012-01-31 12:20:00,16.94,16.98,16.93,16.97,33700.0,12.7706,12.8008,12.7631,12.7932,33700.0
2012-01-31 12:30:00,16.97,17.0,16.96,16.99,83200.0,12.7932,12.8158,12.7857,12.8083,83200.0
2012-01-31 12:40:00,16.98,17.0,16.97,16.99,38600.0,12.8008,12.8158,12.7932,12.8083,38600.0
2012-01-31 12:50:00,16.99,16.99,16.97,16.98,27600.0,12.8083,12.8083,12.7932,12.8008,27600.0
2012-01-31 13:00:00,16.98,16.98,16.95,16.95,45400.0,12.8008,12.8008,12.7781,12.7781,45400.0
2012-01-31 13:10:00,16.96,16.97,16.95,16.97,57900.0,12.7857,12.7932,12.7781,12.7932,57900.0
2012-01-31 13:20:00,16.97,16.98,16.91,16.91,50200.0,12.7932,12.8008,12.748,12.748,50200.0
2012-01-31 13:30:00,16.91,16.92,16.8,16.8,33100.0,12.748,12.7555,12.6651,12.6651,33100.0
2012-01-31 13:40:00,16.8,16.81,16.75,16.76,167700.0,12.6651,12.6726,12.6274,12.6349,167700.0
2012-01-31 13:50:00,16.77,16.82,16.76,16.82,176100.0,12.6425,12.6801,12.6349,12.6801,176100.0
2012-01-31 14:00:00,16.81,16.82,16.78,16.8,46400.0,12.6726,12.6801,12.65,12.6651,46400.0
2012-01-31 14:10:00,16.8,16.86,16.8,16.86,51600.0,12.6651,12.7103,12.6651,12.7103,51600.0
2012-01-31 14:20:00,16.85,16.89,16.85,16.85,34800.0,12.7028,12.7329,12.7028,12.7028,34800.0
2012-01-31 14:30:00,16.86,16.86,16.83,16.83,141500.0,12.7103,12.7103,12.6877,12.6877,141500.0
2012-01-31 14:40:00,16.83,16.9,16.83,16.9,76500.0,12.6877,12.7405,12.6877,12.7405,76500.0
2012-01-31 14:50:00,16.91,16.91,16.84,16.85,160400.0,12.748,12.748,12.6952,12.7028,160400.0
2012-01-31 15:00:00,16.85,16.86,16.83,16.85,52300.0,12.7028,12.7103,12.6877,12.7028,52300.0
2012-01-31 15:10:00,16.85,16.87,16.82,16.82,199200.0,12.7028,12.7178,12.6801,12.6801,199200.0
2012-01-31 15:20:00,16.82,16.86,16.79,16.86,69200.0,12.6801,12.7103,12.6575,12.7103,69200.0
2012-01-31 15:30:00,16.86,16.89,16.85,16.86,192500.0,12.7103,12.7329,12.7028,12.7103,192500.0
2012-01-31 15:40:00,16.85,16.98,16.85,16.98,207000.0,12.7028,12.8008,12.7028,12.8008,207000.0
2012-01-31 15:50:00,16.97,16.98,16.87,16.88,591500.0,12.7932,12.8008,12.7178,12.7254,591500.0
2012-02-01 09:30:00,16.91,16.99,16.89,16.91,59500.0,12.748,12.8083,12.7329,12.748,59500.0
2012-02-01 09:40:00,16.92,16.92,16.82,16.83,65500.0,12.7555,12.7555,12.6801,12.6877,65500.0
2012-02-01 09:50:00,16.82,16.87,16.72,16.72,67700.0,12.6801,12.7178,12.6048,12.6048,67700.0
2012-02-01 10:00:00,16.72,16.9,16.72,16.9,49700.0,12.6048,12.7405,12.6048,12.7405,49700.0
2012-02-01 10:10:00,16.91,16.96,16.9,16.95,61700.0,12.748,12.7857,12.7405,12.7781,61700.0
2012-02-01 10:20:00,16.95,16.95,16.92,16.94,40400.0,12.7781,12.7781,12.7555,12.7706,40400.0
2012-02-01 10:30:00,16.93,16.94,16.82,16.83,44900.0,12.7631,12.7706,12.6801,12.6877,44900.0
2012-02-01 10:40:00,16.83,16.86,16.82,16.86,24200.0,12.6877,12.7103,12.6801,12.7103,24200.0
2012-02-01 10:50:00,16.86,16.89,16.85,16.88,30900.0,12.7103,12.7329,12.7028,12.7254,30900.0
2012-02-01 11:00:00,16.89,16.89,16.85,16.86,19100.0,12.7329,12.7329,12.7028,12.7103,19100.0
2012-02-01 11:10:00,16.86,16.86,16.79,16.8,34100.0,12.7103,12.7103,12.6575,12.6651,34100.0
2012-02-01 11:20:00,16.8,16.8,16.77,16.77,19500.0,12.6651,12.6651,12.6425,12.6425,19500.0
2012-02-01 11:30:00,16.78,16.81,16.77,16.8,23400.0,12.65,12.6726,12.6425,12.6651,23400.0
2012-02-01 11:40:00,16.79,16.8,16.72,16.74,50900.0,12.6575,12.6651,12.6048,12.6198,50900.0
2012-02-01 11:50:00,16.74,16.74,16.7,16.7,31100.0,12.6198,12.6198,12.5897,12.5897,31100.0
2012-02-01 12:00:00,16.71,16.73,16.71,16.73,9200.0,12.5972,12.6123,12.5972,12.6123,9200.0
2012-02-01 12:10:00,16.72,16.77,16.7,16.76,23400.0,12.6048,12.6425,12.5897,12.6349,23400.0
2012-02-01 12:20:00,16.75,16.79,16.75,16.77,17700.0,12.6274,12.6575,12.6274,12.6425,17700.0
2012-02-01 12:30:00,16.78,16.79,16.77,16.79,6300.0,12.65,12.6575,12.6425,12.6575,6300.0
2012-02-01 12:40:00,16.79,16.79,16.75,16.76,20200.0,12.6575,12.6575,12.6274,12.6349,20200.0
2012-02-01 12:50:00,16.76,16.81,16.75,16.81,34300.0,12.6349,12.6726,12.6274,12.6726,34300.0
2012-02-01 13:00:00,16.8,16.84,16.8,16.84,12900.0,12.6651,12.6952,12.6651,12.6952,12900.0
2012-02-01 13:10:00,16.84,16.85,16.82,16.83,53600.0,12.6952,12.7028,12.6801,12.6877,53600.0
2012-02-01 13:20:00,16.83,16.85,16.82,16.84,24000.0,12.6877,12.7028,12.6801,12.6952,24000.0
2012-02-01 13:30:00,16.85,16.9,16.84,16.89,38800.0,12.7028,12.7405,12.6952,12.7329,38800.0
2012-02-01 13:40:00,16.89,16.89,16.86,16.88,30400.0,12.7329,12.7329,12.7103,12.7254,30400.0
2012-02-01 13:50:00,16.88,16.89,16.85,16.87,26500.0,12.7254,12.7329,12.7028,12.7178,26500.0
2012-02-01 14:00:00,16.87,16.88,16.84,16.85,26000.0,12.7178,12.7254,12.6952,12.7028,26000.0
2012-02-01 14:10:00,16.85,16.86,16.82,16.86,42000.0,12.7028,12.7103,12.6801,12.7103,42000.0
2012-02-01 14:20:00,16.86,16.89,16.84,16.84,38900.0,12.7103,12.7329,12.6952,12.6952,38900.0
2012-02-01 14:30:00,16.84,16.87,16.83,16.87,24000.0,12.6952,12.7178,12.6877,12.7178,24000.0
2012-02-01 14:40:00,16.86,16.87,16.83,16.84,19900.0,12.7103,12.7178,12.6877,12.6952,19900.0
2012-02-01 14:50:00,16.83,16.88,16.83,16.87,25800.0,12.6877,12.7254,12.6877,12.7178,25800.0
2012-02-01 15:00:00,16.86,16.88,16.86,16.86,24000.0,12.7103,12.7254,12.7103,12.7103,24000.0
2012-02-01 15:10:00,16.87,16.89,16.84,16.85,43900.0,12.7178,12.7329,12.6952,12.7028,43900.0
2012-02-01 15:20:00,16.84,16.85,16.82,16.83,36100.0,12.6952,12.7028,12.6801,12.6877,36100.0
2012-02-01 15:30:00,16.83,16.83,16.8,16.81,43600.0,12.6877,12.6877,12.6651,12.6726,43600.0
2012-02-01 15:40:00,16.8,16.85,16.8,16.82,107900.0,12.6651,12.7028,12.6651,12.6801,107900.0
2012-02-01 15:50:00,16.82,16.83,16.76,16.81,331000.0,12.6801,12.6877,12.6349,12.6726,331000.0
2012-02-02 09:30:00,16.83,16.92,16.81,16.82,84600.0,12.6877,12.7555,12.6726,12.6801,84600.0
2012-02-02 09:40:00,16.82,16.83,16.71,16.8,81300.0,12.6801,12.6877,12.5972,12.6651,81300.0
2012-02-02 09:50:00,16.81,16.81,16.75,16.77,72700.0,12.6726,12.6726,12.6274,12.6425,72700.0
2012-02-02 10:00:00,16.77,16.8,16.75,16.78,34400.0,12.6425,12.6651,12.6274,12.65,34400.0
2012-02-02 10:10:00,16.78,16.79,16.77,16.77,17400.0,12.65,12.6575,12.6425,12.6425,17400.0
2012-02-02 10:20:00,16.78,16.78,16.73,16.76,139100.0,12.65,12.65,12.6123,12.6349,139100.0
2012-02-02 10:30:00,16.76,16.77,16.75,16.77,18000.0,12.6349,12.6425,12.6274,12.6425,18000.0
2012-02-02 10:40:00,16.77,16.79,16.73,16.73,66900.0,12.6425,12.6575,12.6123,12.6123,66900.0
2012-02-02 10:50:00,16.73,16.75,16.7,16.71,62200.0,12.6123,12.6274,12.5897,12.5972,62200.0
2012-02-02 11:00:00,16.71,16.72,16.62,16.62,128000.0,12.5972,12.6048,12.5294,12.5294,128000.0
2012-02-02 11:10:00,16.62,16.68,16.59,16.66,71300.0,12.5294,12.5746,12.5068,12.5595,71300.0
2012-02-02 11:20:00,16.67,16.74,16.66,16.73,37000.0,12.5671,12.6198,12.5595,12.6123,37000.0
2012-02-02 11:30:00,16.73,16.74,16.71,16.71,32300.0,12.6123,12.6198,12.5972,12.5972,32300.0
2012-02-02 11:40:00,16.71,16.72,16.69,16.69,26200.0,12.5972,12.6048,12.5821,12.5821,26200.0
2012-02-02 11:50:00,16.69,16.72,16.69,16.71,35700.0,12.5821,12.6048,12.5821,12.5972,35700.0
2012-02-02 12:00:00,16.7,16.72,16.7,16.71,28300.0,12.5897,12.6048,12.5897,12.5972,28300.0
2012-02-02 12:10:00,16.71,16.72,16.69,16.71,40600.0,12.5972,12.6048,12.5821,12.5972,40600.0
2012-02-02 12:20:00,16.7,16.73,16.7,16.72,35600.0,12.5897,12.6123,12.5897,12.6048,35600.0
2012-02-02 12:30:00,16.71,16.72,16.69,16.71,65500.0,12.5972,12.6048,12.5821,12.5972,65500.0
2012-02-02 12:40:00,16.71,16.73,16.7,16.73,46100.0,12.5972,12.6123,12.5897,12.6123,46100.0
2012-02-02 12:50:00,16.72,16.73,16.7,16.71,66500.0,12.6048,12.6123,12.5897,12.5972,66500.0
2012-02-02 13:00:00,16.7,16.71,16.69,16.71,38800.0,12.5897,12.5972,12.5821,12.5972,38800.0
2012-02-02 13:10:00,16.7,16.74,16.7,16.74,32200.0,12.5897,12.6198,12.5897,12.6198,32200.0
2012-02-02 13:20:00,16.73,16.75,16.72,16.75,30400.0,12.6123,12.6274,12.6048,12.6274,30400.0
2012-02-02 13:30:00,16.74,16.76,16.73,16.75,37700.0,12.6198,12.6349,12.6123,12.6274,37700.0
2012-02-02 13:40:00,16.74,16.78,16.74,16.75,44700.0,12.6198,12.65,12.6198,12.6274,44700.0
2012-02-02 13:50:00,16.75,16.76,16.74,16.75,29900.0,12.6274,12.6349,12.6198,12.6274,29900.0
2012-02-02 14:00:00,16.75,16.77,16.74,16.76,40100.0,12.6274,12.6425,12.6198,12.6349,40100.0
2012-02-02 14:10:00,16.76,16.77,16.76,16.77,47900.0,12.6349,12.6425,12.6349,12.6425,47900.0
2012-02-02 14:20:00,16.76,16.77,16.75,16.76,20000.0,12.6349,12.6425,12.6274,12.6349,20000.0
2012-02-02 14:30:00,16.75,16.77,16.75,16.76,29800.0,12.6274,12.6425,12.6274,12.6349,29800.0
2012-02-02 14:40:00,16.75,16.77,16.75,16.77,31300.0,12.6274,12.6425,12.6274,12.6425,31300.0
2012-02-02 14:50:00,16.76,16.79,16.74,16.79,48200.0,12.6349,12.6575,12.6198,12.6575,48200.0
2012-02-02 15:00:00,16.78,16.81,16.77,16.81,52900.0,12.65,12.6726,12.6425,12.6726,52900.0
2012-02-02 15:10:00,16.8,16.85,16.8,16.83,67000.0,12.6651,12.7028,12.6651,12.6877,67000.0
2012-02-02 15:20:00,16.82,16.87,16.82,16.86,56700.0,12.6801,12.7178,12.6801,12.7103,56700.0
2012-02-02 15:30:00,16.86,16.87,16.83,16.87,83700.0,12.7103,12.7178,12.6877,12.7178,83700.0
2012-02-02 15:40:00,16.86,16.87,16.85,16.85,89100.0,12.7103,12.7178,12.7028,12.7028,89100.0
2012-02-02 15:50:00,16.85,16.86,16.81,16.86,277000.0,12.7028,12.7103,12.6726,12.7103,277000.0
2012-02-03 09:30:00,16.99,17.08,16.95,17.01,46500.0,12.8083,12.8762,12.7781,12.8234,46500.0
2012-02-03 09:40:00,17.01,17.08,16.92,16.93,21800.0,12.8234,12.8762,12.7555,12.7631,21800.0
2012-02-03 09:50:00,16.93,16.94,16.87,16.88,66800.0,12.7631,12.7706,12.7178,12.7254,66800.0
2012-02-03 10:00:00,16.89,16.98,16.89,16.96,48900.0,12.7329,12.8008,12.7329,12.7857,48900.0
2012-02-03 10:10:00,16.95,16.96,16.91,16.92,38900.0,12.7781,12.7857,12.748,12.7555,38900.0
2012-02-03 10:20:00,16.91,16.98,16.91,16.98,41400.0,12.748,12.8008,12.748,12.8008,41400.0
2012-02-03 10:30:00,16.98,17.03,16.97,17.01,37800.0,12.8008,12.8385,12.7932,12.8234,37800.0
2012-02-03 10:40:00,17.0,17.16,17.0,17.11,149800.0,12.8158,12.9365,12.8158,12.8988,149800.0
2012-02-03 10:50:00,17.11,17.13,17.1,17.13,32900.0,12.8988,12.9138,12.8912,12.9138,32900.0
2012-02-03 11:00:00,17.13,17.16,17.11,17.16,33100.0,12.9138,12.9365,12.8988,12.9365,33100.0
2012-02-03 11:10:00,17.15,17.17,17.14,17.14,29800.0,12.9289,12.944,12.9214,12.9214,29800.0
2012-02-03 11:20:00,17.15,17.17,17.12,17.16,71500.0,12.9289,12.944,12.9063,12.9365,71500.0
2012-02-03 11:30:00,17.16,17.16,17.12,17.12,13800.0,12.9365,12.9365,12.9063,12.9063,13800.0
2012-02-03 11:40:00,17.12,17.14,17.12,17.14,15300.0,12.9063,12.9214,12.9063,12.9214,15300.0
2012-02-03 11:50:00,17.14,17.15,17.13,17.14,14000.0,12.9214,12.9289,12.9138,12.9214,14000.0
2012-02-03 12:00:00,17.15,17.17,17.13,17.15,25500.0,12.9289,12.944,12.9138,12.9289,25500.0
2012-02-03 12:10:00,17.16,17.16,17.12,17.13,21100.0,12.9365,12.9365,12.9063,12.9138,21100.0
2012-02-03 12:20:00,17.13,17.17,17.13,17.16,15200.0,12.9138,12.944,12.9138,12.9365,15200.0
2012-02-03 12:30:00,17.16,17.17,17.16,17.17,10600.0,12.9365,12.944,12.9365,12.944,10600.0
2012-02-03 12:40:00,17.16,17.19,17.16,17.16,45200.0,12.9365,12.9591,12.9365,12.9365,45200.0
2012-02-03 12:50:00,17.16,17.18,17.16,17.17,43300.0,12.9365,12.9515,12.9365,12.944,43300.0
2012-02-03 13:00:00,17.17,17.17,17.15,17.16,17700.0,12.944,12.944,12.9289,12.9365,17700.0
2012-02-03 13:10:00,17.15,17.16,17.12,17.13,17800.0,12.9289,12.9365,12.9063,12.9138,17800.0
2012-02-03 13:20:00,17.13,17.13,17.1,17.1,12600.0,12.9138,12.9138,12.8912,12.8912,12600.0
2012-02-03 13:30:00,17.11,17.11,17.1,17.11,9900.0,12.8988,12.8988,12.8912,12.8988,9900.0
2012-02-03 13:40:00,17.11,17.11,17.08,17.08,14700.0,12.8988,12.8988,12.8762,12.8762,14700.0
2012-02-03 13:50:00,17.09,17.11,17.08,17.11,26900.0,12.8837,12.8988,12.8762,12.8988,26900.0
2012-02-03 14:00:00,17.11,17.15,17.11,17.15,16900.0,12.8988,12.9289,12.8988,12.9289,16900.0
2012-02-03 14:10:00,17.15,17.18,17.13,17.17,35100.0,12.9289,12.9515,12.9138,12.944,35100.0
2012-02-03 14:20:00,17.17,17.17,17.15,17.17,28400.0,12.944,12.944,12.9289,12.944,28400.0
2012-02-03 14:30:00,17.16,17.17,17.15,17.16,16100.0,12.9365,12.944,12.9289,12.9365,16100.0
2012-02-03 14:40:00,17.16,17.19,17.16,17.19,44800.0,12.9365,12.9591,12.9365,12.9591,44800.0
2012-02-03 14:50:00,17.19,17.23,17.19,17.23,23300.0,12.9591,12.9892,12.9591,12.9892,23300.0
2012-02-03 15:00:00,17.22,17.23,17.18,17.19,41600.0,12.9817,12.9892,12.9515,12.9591,41600.0
2012-02-03 15:10:00,17.2,17.21,17.17,17.17,37300.0,12.9666,12.9742,12.944,12.944,37300.0
2012-02-03 15:20:00,17.17,17.23,17.17,17.23,48700.0,12.944,12.9892,12.944,12.9892,48700.0
2012-02-03 15:30:00,17.23,17.23,17.19,17.2,50400.0,12.9892,12.9892,12.9591,12.9666,50400.0
2012-02-03 15:40:00,17.2,17.26,17.2,17.25,126300.0,12.9666,13.0118,12.9666,13.0043,126300.0
2012-02-03 15:50:00,17.25,17.3,17.25,17.25,202100.0,13.0043,13.042,13.0043,13.0043,202100.0
2012-02-06 09:30:00,17.18,17.2,17.07,17.15,42200.0,12.9515,12.9666,12.8686,12.9289,42200.0
2012-02-06 09:40:00,17.15,17.15,17.07,17.09,21200.0,12.9289,12.9289,12.8686,12.8837,21200.0
2012-02-06 09:50:00,17.09,17.12,17.03,17.03,25200.0,12.8837,12.9063,12.8385,12.8385,25200.0
2012-02-06 10:00:00,17.04,17.07,17.01,17.03,25100.0,12.846,12.8686,12.8234,12.8385,25100.0
2012-02-06 10:10:00,17.03,17.04,17.0,17.01,16800.0,12.8385,12.846,12.8158,12.8234,16800.0
2012-02-06 10:20:00,17.0,17.01,16.95,16.96,42000.0,12.8158,12.8234,12.7781,12.7857,42000.0
2012-02-06 10:30:00,16.97,16.98,16.96,16.97,18700.0,12.7932,12.8008,12.7857,12.7932,18700.0
2012-02-06 10:40:00,16.97,16.97,16.92,16.94,64000.0,12.7932,12.7932,12.7555,12.7706,64000.0
2012-02-06 10:50:00,16.94,16.98,16.93,16.96,29700.0,12.7706,12.8008,12.7631,12.7857,29700.0
2012-02-06 11:00:00,16.96,17.0,16.96,16.97,25200.0,12.7857,12.8158,12.7857,12.7932,25200.0
2012-02-06 11:10:00,16.97,17.0,16.97,16.97,30200.0,12.7932,12.8158,12.7932,12.7932,30200.0
2012-02-06 11:20:00,16.97,16.98,16.95,16.96,32700.0,12.7932,12.8008,12.7781,12.7857,32700.0
2012-02-06 11:30:00,16.95,16.96,16.92,16.92,28600.0,12.7781,12.7857,12.7555,12.7555,28600.0
2012-02-06 11:40:00,16.92,16.93,16.9,16.9,26600.0,12.7555,12.7631,12.7405,12.7405,26600.0
2012-02-06 11:50:00,16.9,16.91,16.85,16.9,47800.0,12.7405,12.748,12.7028,12.7405,47800.0
2012-02-06 12:00:00,16.91,16.92,16.9,16.91,20900.0,12.748,12.7555,12.7405,12.748,20900.0
2012-02-06 12:10:00,16.9,16.94,16.87,16.94,29700.0,12.7405,12.7706,12.7178,12.7706,29700.0
2012-02-06 12:20:00,16.94,16.94,16.93,16.93,13300.0,12.7706,12.7706,12.7631,12.7631,13300.0
2012-02-06 12:30:00,16.94,16.96,16.93,16.95,23300.0,12.7706,12.7857,12.7631,12.7781,23300.0
2012-02-06 12:40:00,16.96,16.96,16.94,16.94,16200.0,12.7857,12.7857,12.7706,12.7706,16200.0
2012-02-06 12:50:00,16.94,16.95,16.94,16.94,7400.0,12.7706,12.7781,12.7706,12.7706,7400.0
2012-02-06 13:00:00,16.94,16.94,16.89,16.9,18600.0,12.7706,12.7706,12.7329,12.7405,18600.0
2012-02-06 13:10:00,16.89,16.89,16.87,16.87,12900.0,12.7329,12.7329,12.7178,12.7178,12900.0
2012-02-06 13:20:00,16.88,16.9,16.85,16.9,53500.0,12.7254,12.7405,12.7028,12.7405,53500.0
2012-02-06 13:30:00,16.91,16.93,16.89,16.89,46100.0,12.748,12.7631,12.7329,12.7329,46100.0
2012-02-06 13:40:00,16.89,16.89,16.85,16.87,34900.0,12.7329,12.7329,12.7028,12.7178,34900.0
2012-02-06 13:50:00,16.87,16.9,16.86,16.89,12700.0,12.7178,12.7405,12.7103,12.7329,12700.0
2012-02-06 14:00:00,16.89,16.91,16.88,16.9,21700.0,12.7329,12.748,12.7254,12.7405,21700.0
2012-02-06 14:10:00,16.9,16.93,16.9,16.9,13700.0,12.7405,12.7631,12.7405,12.7405,13700.0
2012-02-06 14:20:00,16.9,16.91,16.89,16.89,31100.0,12.7405,12.748,12.7329,12.7329,31100.0
2012-02-06 14:30:00,16.9,16.93,16.89,16.93,22800.0,12.7405,12.7631,12.7329,12.7631,22800.0
2012-02-06 14:40:00,16.93,16.93,16.91,16.93,22400.0,12.7631,12.7631,12.748,12.7631,22400.0
2012-02-06 14:50:00,16.92,16.93,16.92,16.92,8000.0,12.7555,12.7631,12.7555,12.7555,8000.0
2012-02-06 15:00:00,16.93,16.94,16.92,16.92,24400.0,12.7631,12.7706,12.7555,12.7555,24400.0
2012-02-06 15:10:00,16.92,16.96,16.91,16.95,56100.0,12.7555,12.7857,12.748,12.7781,56100.0
2012-02-06 15:20:00,16.96,16.96,16.92,16.93,43300.0,12.7857,12.7857,12.7555,12.7631,43300.0
2012-02-06 15:30:00,16.93,16.94,16.9,16.91,42600.0,12.7631,12.7706,12.7405,12.748,42600.0
2012-02-06 15:40:00,16.91,16.92,16.89,16.91,56000.0,12.748,12.7555,12.7329,12.748,56000.0
2012-02-06 15:50:00,16.9,16.95,16.9,16.95,221700.0,12.7405,12.7781,12.7405,12.7781,221700.0
2012-02-07 09:30:00,16.95,17.01,16.87,16.88,35500.0,12.7781,12.8234,12.7178,12.7254,35500.0
2012-02-07 09:40:00,16.89,16.92,16.8,16.81,23600.0,12.7329,12.7555,12.6651,12.6726,23600.0
2012-02-07 09:50:00,16.81,16.84,16.73,16.83,80900.0,12.6726,12.6952,12.6123,12.6877,80900.0
2012-02-07 10:00:00,16.82,16.83,16.72,16.77,75600.0,12.6801,12.6877,12.6048,12.6425,75600.0
2012-02-07 10:10:00,16.76,16.83,16.76,16.79,84500.0,12.6349,12.6877,12.6349,12.6575,84500.0
2012-02-07 10:20:00,16.78,16.79,16.78,16.79,17400.0,12.65,12.6575,12.65,12.6575,17400.0
2012-02-07 10:30:00,16.79,16.85,16.79,16.85,41600.0,12.6575,12.7028,12.6575,12.7028,41600.0
2012-02-07 10:40:00,16.85,16.89,16.84,16.88,26800.0,12.7028,12.7329,12.6952,12.7254,26800.0
2012-02-07 10:50:00,16.89,16.89,16.85,16.87,37900.0,12.7329,12.7329,12.7028,12.7178,37900.0
2012-02-07 11:00:00,16.86,16.88,16.86,16.88,52900.0,12.7103,12.7254,12.7103,12.7254,52900.0
2012-02-07 11:10:00,16.88,16.92,16.87,16.89,36100.0,12.7254,12.7555,12.7178,12.7329,36100.0
2012-02-07 11:20:00,16.9,16.91,16.87,16.91,38000.0,12.7405,12.748,12.7178,12.748,38000.0
2012-02-07 11:30:00,16.91,16.99,16.91,16.98,69300.0,12.748,12.8083,12.748,12.8008,69300.0
2012-02-07 11:40:00,16.98,16.98,16.97,16.97,18000.0,12.8008,12.8008,12.7932,12.7932,18000.0
2012-02-07 11:50:00,16.98,16.98,16.97,16.97,21700.0,12.8008,12.8008,12.7932,12.7932,21700.0
2012-02-07 12:00:00,16.97,16.98,16.96,16.96,27500.0,12.7932,12.8008,12.7857,12.7857,27500.0
2012-02-07 12:10:00,16.97,16.99,16.96,16.98,29200.0,12.7932,12.8083,12.7857,12.8008,29200.0
2012-02-07 12:20:00,16.98,17.01,16.98,17.01,23700.0,12.8008,12.8234,12.8008,12.8234,23700.0
2012-02-07 12:30:00,17.0,17.02,17.0,17.01,23700.0,12.8158,12.8309,12.8158,12.8234,23700.0
2012-02-07 12:40:00,17.02,17.02,16.97,16.97,106500.0,12.8309,12.8309,12.7932,12.7932,106500.0
2012-02-07 12:50:00,16.98,16.99,16.97,16.98,24800.0,12.8008,12.8083,12.7932,12.8008,24800.0
2012-02-07 13:00:00,16.98,17.0,16.97,17.0,54800.0,12.8008,12.8158,12.7932,12.8158,54800.0
2012-02-07 13:10:00,17.0,17.0,16.96,16.98,36200.0,12.8158,12.8158,12.7857,12.8008,36200.0
2012-02-07 13:20:00,16.98,17.01,16.97,17.01,65500.0,12.8008,12.8234,12.7932,12.8234,65500.0
2012-02-07 13:30:00,17.0,17.02,17.0,17.02,23600.0,12.8158,12.8309,12.8158,12.8309,23600.0
2012-02-07 13:40:00,17.01,17.02,17.01,17.02,28600.0,12.8234,12.8309,12.8234,12.8309,28600.0
2012-02-07 13:50:00,17.02,17.02,17.01,17.01,14000.0,12.8309,12.8309,12.8234,12.8234,14000.0
2012-02-07 14:00:00,17.01,17.02,16.98,17.0,42700.0,12.8234,12.8309,12.8008,12.8158,42700.0
2012-02-07 14:10:00,17.0,17.0,16.98,16.98,59500.0,12.8158,12.8158,12.8008,12.8008,59500.0
2012-02-07 14:20:00,16.99,17.0,16.97,16.99,21200.0,12.8083,12.8158,12.7932,12.8083,21200.0
2012-02-07 14:30:00,16.99,16.99,16.95,16.98,86700.0,12.8083,12.8083,12.7781,12.8008,86700.0
2012-02-07 14:40:00,16.98,17.02,16.98,17.01,26800.0,12.8008,12.8309,12.8008,12.8234,26800.0
2012-02-07 14:50:00,17.01,17.02,16.98,17.0,35100.0,12.8234,12.8309,12.8008,12.8158,35100.0
2012-02-07 15:00:00,17.0,17.05,16.99,17.05,45800.0,12.8158,12.8535,12.8083,12.8535,45800.0
2012-02-07 15:10:00,17.04,17.08,17.04,17.06,50100.0,12.846,12.8762,12.846,12.8611,50100.0
2012-02-07 15:20:00,17.06,17.12,17.06,17.11,64400.0,12.8611,12.9063,12.8611,12.8988,64400.0
2012-02-07 15:30:00,17.1,17.13,17.1,17.12,69100.0,12.8912,12.9138,12.8912,12.9063,69100.0
2012-02-07 15:40:00,17.13,17.14,17.1,17.11,167900.0,12.9138,12.9214,12.8912,12.8988,167900.0
2012-02-07 15:50:00,17.11,17.16,17.1,17.12,442600.0,12.8988,12.9365,12.8912,12.9063,442600.0
2012-02-08 09:30:00,17.1,17.17,17.07,17.11,24500.0,12.8912,12.944,12.8686,12.8988,24500.0
2012-02-08 09:40:00,17.11,17.16,17.07,17.15,35700.0,12.8988,12.9365,12.8686,12.9289,35700.0
2012-02-08 09:50:00,17.15,17.23,17.12,17.15,31200.0,12.9289,12.9892,12.9063,12.9289,31200.0
2012-02-08 10:00:00,17.13,17.19,17.1,17.17,92700.0,12.9138,12.9591,12.8912,12.944,92700.0
2012-02-08 10:10:00,17.18,17.21,17.15,17.15,88300.0,12.9515,12.9742,12.9289,12.9289,88300.0
2012-02-08 10:20:00,17.15,17.15,17.09,17.14,63500.0,12.9289,12.9289,12.8837,12.9214,63500.0
2012-02-08 10:30:00,17.14,17.16,17.11,17.15,28900.0,12.9214,12.9365,12.8988,12.9289,28900.0
2012-02-08 10:40:00,17.14,17.15,17.1,17.1,12600.0,12.9214,12.9289,12.8912,12.8912,12600.0
2012-02-08 10:50:00,17.11,17.11,17.1,17.11,7100.0,12.8988,12.8988,12.8912,12.8988,7100.0
2012-02-08 11:00:00,17.11,17.16,17.07,17.09,71300.0,12.8988,12.9365,12.8686,12.8837,71300.0
2012-02-08 11:10:00,17.09,17.1,17.05,17.05,104600.0,12.8837,12.8912,12.8535,12.8535,104600.0
2012-02-08 11:20:00,17.05,17.07,16.98,17.03,46800.0,12.8535,12.8686,12.8008,12.8385,46800.0
2012-02-08 11:30:00,17.04,17.07,17.03,17.05,30200.0,12.846,12.8686,12.8385,12.8535,30200.0
2012-02-08 11:40:00,17.04,17.04,17.0,17.01,31000.0,12.846,12.846,12.8158,12.8234,31000.0
2012-02-08 11:50:00,16.99,17.05,16.99,17.03,14100.0,12.8083,12.8535,12.8083,12.8385,14100.0
2012-02-08 12:00:00,17.04,17.05,17.01,17.03,18100.0,12.846,12.8535,12.8234,12.8385,18100.0
2012-02-08 12:10:00,17.03,17.03,17.01,17.02,14400.0,12.8385,12.8385,12.8234,12.8309,14400.0
2012-02-08 12:20:00,17.02,17.03,17.02,17.03,16600.0,12.8309,12.8385,12.8309,12.8385,16600.0
2012-02-08 12:30:00,17.03,17.06,17.01,17.06,16900.0,12.8385,12.8611,12.8234,12.8611,16900.0
2012-02-08 12:40:00,17.06,17.09,17.05,17.08,18400.0,12.8611,12.8837,12.8535,12.8762,18400.0
2012-02-08 12:50:00,17.09,17.16,17.09,17.15,21300.0,12.8837,12.9365,12.8837,12.9289,21300.0
2012-02-08 13:00:00,17.15,17.16,17.1,17.11,14500.0,12.9289,12.9365,12.8912,12.8988,14500.0
2012-02-08 13:10:00,17.1,17.11,17.09,17.09,7300.0,12.8912,12.8988,12.8837,12.8837,7300.0
2012-02-08 13:20:00,17.09,17.11,17.09,17.11,13700.0,12.8837,12.8988,12.8837,12.8988,13700.0
2012-02-08 13:30:00,17.11,17.15,17.11,17.14,14100.0,12.8988,12.9289,12.8988,12.9214,14100.0
2012-02-08 13:40:00,17.13,17.15,17.11,17.14,19300.0,12.9138,12.9289,12.8988,12.9214,19300.0
2012-02-08 13:50:00,17.14,17.15,17.14,17.14,8100.0,12.9214,12.9289,12.9214,12.9214,8100.0
2012-02-08 14:00:00,17.14,17.15,17.14,17.14,4600.0,12.9214,12.9289,12.9214,12.9214,4600.0
2012-02-08 14:10:00,17.14,17.16,17.14,17.16,23100.0,12.9214,12.9365,12.9214,12.9365,23100.0
2012-02-08 14:20:00,17.15,17.16,17.14,17.14,87900.0,12.9289,12.9365,12.9214,12.9214,87900.0
2012-02-08 14:30:00,17.14,17.15,17.14,17.15,12600.0,12.9214,12.9289,12.9214,12.9289,12600.0
2012-02-08 14:40:00,17.14,17.17,17.14,17.15,67800.0,12.9214,12.944,12.9214,12.9289,67800.0
2012-02-08 14:50:00,17.15,17.16,17.14,17.14,20100.0,12.9289,12.9365,12.9214,12.9214,20100.0
2012-02-08 15:00:00,17.14,17.15,17.14,17.14,85800.0,12.9214,12.9289,12.9214,12.9214,85800.0
2012-02-08 15:10:00,17.14,17.15,17.14,17.14,35300.0,12.9214,12.9289,12.9214,12.9214,35300.0
2012-02-08 15:20:00,17.14,17.15,17.14,17.14,36700.0,12.9214,12.9289,12.9214,12.9214,36700.0
2012-02-08 15:30:00,17.14,17.15,17.14,17.14,48300.0,12.9214,12.9289,12.9214,12.9214,48300.0
2012-02-08 15:40:00,17.14,17.14,17.08,17.1,655700.0,12.9214,12.9214,12.8762,12.8912,655700.0
2012-02-08 15:50:00,17.11,17.14,17.08,17.12,124200.0,12.8988,12.9214,12.8762,12.9063,124200.0
2012-02-09 09:30:00,17.11,17.18,17.08,17.08,14300.0,12.8988,12.9515,12.8762,12.8762,14300.0
2012-02-09 09:40:00,17.09,17.11,17.01,17.04,24600.0,12.8837,12.8988,12.8234,12.846,24600.0
2012-02-09 09:50:00,17.03,17.05,17.0,17.04,20000.0,12.8385,12.8535,12.8158,12.846,20000.0
2012-02-09 10:00:00,17.05,17.05,16.96,16.96,14000.0,12.8535,12.8535,12.7857,12.7857,14000.0
2012-02-09 10:10:00,16.97,17.02,16.97,17.0,23300.0,12.7932,12.8309,12.7932,12.8158,23300.0
2012-02-09 10:20:00,17.0,17.0,16.89,16.93,37900.0,12.8158,12.8158,12.7329,12.7631,37900.0
2012-02-09 10:30:00,16.93,16.95,16.89,16.9,54900.0,12.7631,12.7781,12.7329,12.7405,54900.0
2012-02-09 10:40:00,16.91,16.91,16.84,16.85,33200.0,12.748,12.748,12.6952,12.7028,33200.0
2012-02-09 10:50:00,16.85,16.91,16.84,16.87,23400.0,12.7028,12.748,12.6952,12.7178,23400.0
2012-02-09 11:00:00,16.87,16.91,16.85,16.88,78000.0,12.7178,12.748,12.7028,12.7254,78000.0
2012-02-09 11:10:00,16.88,16.95,16.87,16.93,91500.0,12.7254,12.7781,12.7178,12.7631,91500.0
2012-02-09 11:20:00,16.93,17.01,16.93,16.99,37800.0,12.7631,12.8234,12.7631,12.8083,37800.0
2012-02-09 11:30:00,17.0,17.06,16.99,17.05,100400.0,12.8158,12.8611,12.8083,12.8535,100400.0
2012-02-09 11:40:00,17.05,17.11,17.04,17.1,56600.0,12.8535,12.8988,12.846,12.8912,56600.0
2012-02-09 11:50:00,17.11,17.11,17.06,17.06,21700.0,12.8988,12.8988,12.8611,12.8611,21700.0
2012-02-09 12:00:00,17.07,17.09,17.04,17.04,17500.0,12.8686,12.8837,12.846,12.846,17500.0
2012-02-09 12:10:00,17.05,17.05,17.02,17.05,111900.0,12.8535,12.8535,12.8309,12.8535,111900.0
2012-02-09 12:20:00,17.05,17.06,17.03,17.05,12200.0,12.8535,12.8611,12.8385,12.8535,12200.0
2012-02-09 12:30:00,17.05,17.09,17.04,17.08,40200.0,12.8535,12.8837,12.846,12.8762,40200.0
2012-02-09 12:40:00,17.09,17.14,17.09,17.13,11700.0,12.8837,12.9214,12.8837,12.9138,11700.0
2012-02-09 12:50:00,17.14,17.14,17.09,17.09,9300.0,12.9214,12.9214,12.8837,12.8837,9300.0
2012-02-09 13:00:00,17.09,17.1,17.08,17.08,20600.0,12.8837,12.8912,12.8762,12.8762,20600.0
2012-02-09 13:10:00,17.09,17.1,17.06,17.07,22200.0,12.8837,12.8912,12.8611,12.8686,22200.0
2012-02-09 13:20:00,17.07,17.1,17.04,17.09,24800.0,12.8686,12.8912,12.846,12.8837,24800.0
2012-02-09 13:30:00,17.09,17.09,17.06,17.07,14200.0,12.8837,12.8837,12.8611,12.8686,14200.0
2012-02-09 13:40:00,17.07,17.1,17.07,17.09,11700.0,12.8686,12.8912,12.8686,12.8837,11700.0
2012-02-09 13:50:00,17.09,17.09,17.06,17.09,17200.0,12.8837,12.8837,12.8611,12.8837,17200.0
2012-02-09 14:00:00,17.09,17.1,17.07,17.07,15200.0,12.8837,12.8912,12.8686,12.8686,15200.0
2012-02-09 14:10:00,17.07,17.08,17.07,17.07,7600.0,12.8686,12.8762,12.8686,12.8686,7600.0
2012-02-09 14:20:00,17.07,17.08,17.05,17.05,19100.0,12.8686,12.8762,12.8535,12.8535,19100.0
2012-02-09 14:30:00,17.06,17.09,17.04,17.07,32700.0,12.8611,12.8837,12.846,12.8686,32700.0
2012-02-09 14:40:00,17.07,17.08,17.05,17.05,16400.0,12.8686,12.8762,12.8535,12.8535,16400.0
2012-02-09 14:50:00,17.05,17.06,17.04,17.04,16000.0,12.8535,12.8611,12.846,12.846,16000.0
2012-02-09 15:00:00,17.05,17.06,17.04,17.06,12300.0,12.8535,12.8611,12.846,12.8611,12300.0
2012-02-09 15:10:00,17.05,17.06,17.04,17.04,27100.0,12.8535,12.8611,12.846,12.846,27100.0
2012-02-09 15:20:00,17.05,17.08,17.03,17.08,33900.0,12.8535,12.8762,12.8385,12.8762,33900.0
2012-02-09 15:30:00,17.07,17.08,17.05,17.07,29600.0,12.8686,12.8762,12.8535,12.8686,29600.0
2012-02-09 15:40:00,17.07,17.07,17.04,17.05,74800.0,12.8686,12.8686,12.846,12.8535,74800.0
2012-02-09 15:50:00,17.05,17.08,17.04,17.08,109800.0,12.8535,12.8762,12.846,12.8762,109800.0
2012-02-10 09:30:00,16.95,16.98,16.91,16.97,33700.0,12.7781,12.8008,12.748,12.7932,33700.0
2012-02-10 09:40:00,16.98,16.98,16.88,16.93,32300.0,12.8008,12.8008,12.7254,12.7631,32300.0
2012-02-10 09:50:00,16.93,16.94,16.87,16.93,46700.0,12.7631,12.7706,12.7178,12.7631,46700.0
2012-02-10 10:00:00,16.93,16.94,16.8,16.8,106900.0,12.7631,12.7706,12.6651,12.6651,106900.0
2012-02-10 10:10:00,16.8,16.84,16.7,16.8,125800.0,12.6651,12.6952,12.5897,12.6651,125800.0
2012-02-10 10:20:00,16.81,16.85,16.8,16.85,24300.0,12.6726,12.7028,12.6651,12.7028,24300.0
2012-02-10 10:30:00,16.85,16.86,16.83,16.84,32500.0,12.7028,12.7103,12.6877,12.6952,32500.0
2012-02-10 10:40:00,16.83,16.88,16.83,16.85,34400.0,12.6877,12.7254,12.6877,12.7028,34400.0
2012-02-10 10:50:00,16.85,16.91,16.85,16.91,39800.0,12.7028,12.748,12.7028,12.748,39800.0
2012-02-10 11:00:00,16.91,16.99,16.9,16.98,43900.0,12.748,12.8083,12.7405,12.8008,43900.0
2012-02-10 11:10:00,16.98,17.03,16.98,17.0,25700.0,12.8008,12.8385,12.8008,12.8158,25700.0
2012-02-10 11:20:00,17.0,17.03,16.97,17.01,111100.0,12.8158,12.8385,12.7932,12.8234,111100.0
2012-02-10 11:30:00,17.0,17.06,17.0,17.05,24100.0,12.8158,12.8611,12.8158,12.8535,24100.0
2012-02-10 11:40:00,17.06,17.11,17.06,17.11,21900.0,12.8611,12.8988,12.8611,12.8988,21900.0
2012-02-10 11:50:00,17.11,17.15,17.1,17.12,28500.0,12.8988,12.9289,12.8912,12.9063,28500.0
2012-02-10 12:00:00,17.12,17.12,17.1,17.11,26700.0,12.9063,12.9063,12.8912,12.8988,26700.0
2012-02-10 12:10:00,17.11,17.11,17.1,17.11,10800.0,12.8988,12.8988,12.8912,12.8988,10800.0
2012-02-10 12:20:00,17.11,17.13,17.1,17.12,27500.0,12.8988,12.9138,12.8912,12.9063,27500.0
2012-02-10 12:30:00,17.12,17.17,17.12,17.17,29800.0,12.9063,12.944,12.9063,12.944,29800.0
2012-02-10 12:40:00,17.17,17.19,17.15,17.15,30900.0,12.944,12.9591,12.9289,12.9289,30900.0
2012-02-10 12:50:00,17.16,17.24,17.15,17.23,53300.0,12.9365,12.9968,12.9289,12.9892,53300.0
2012-02-10 13:00:00,17.23,17.28,17.22,17.28,74400.0,12.9892,13.0269,12.9817,13.0269,74400.0
2012-02-10 13:10:00,17.28,17.28,17.27,17.28,18300.0,13.0269,13.0269,13.0194,13.0269,18300.0
2012-02-10 13:20:00,17.28,17.34,17.28,17.33,91500.0,13.0269,13.0722,13.0269,13.0646,91500.0
2012-02-10 13:30:00,17.33,17.34,17.23,17.23,86600.0,13.0646,13.0722,12.9892,12.9892,86600.0
2012-02-10 13:40:00,17.23,17.23,17.21,17.21,22300.0,12.9892,12.9892,12.9742,12.9742,22300.0
2012-02-10 13:50:00,17.21,17.22,17.13,17.13,42000.0,12.9742,12.9817,12.9138,12.9138,42000.0
2012-02-10 14:00:00,17.13,17.17,17.12,17.12,46200.0,12.9138,12.944,12.9063,12.9063,46200.0
2012-02-10 14:10:00,17.13,17.16,17.11,17.14,47400.0,12.9138,12.9365,12.8988,12.9214,47400.0
2012-02-10 14:20:00,17.14,17.21,17.14,17.19,43400.0,12.9214,12.9742,12.9214,12.9591,43400.0
2012-02-10 14:30:00,17.19,17.23,17.18,17.22,32800.0,12.9591,12.9892,12.9515,12.9817,32800.0
2012-02-10 14:40:00,17.23,17.28,17.22,17.25,42900.0,12.9892,13.0269,12.9817,13.0043,42900.0
2012-02-10 14:50:00,17.25,17.26,17.24,17.25,61500.0,13.0043,13.0118,12.9968,13.0043,61500.0
2012-02-10 15:00:00,17.25,17.25,17.19,17.21,73800.0,13.0043,13.0043,12.9591,12.9742,73800.0
2012-02-10 15:10:00,17.21,17.25,17.19,17.23,41500.0,12.9742,13.0043,12.9591,12.9892,41500.0
2012-02-10 15:20:00,17.23,17.27,17.23,17.27,40500.0,12.9892,13.0194,12.9892,13.0194,40500.0
2012-02-10 15:30:00,17.27,17.28,17.25,17.26,85300.0,13.0194,13.0269,13.0043,13.0118,85300.0
2012-02-10 15:40:00,17.25,17.32,17.25,17.27,122900.0,13.0043,13.0571,13.0043,13.0194,122900.0
2012-02-10 15:50:00,17.28,17.31,17.27,17.3,187900.0,13.0269,13.0495,13.0194,13.042,187900.0
2012-02-13 09:30:00,17.46,17.66,17.45,17.64,112800.0,13.1626,13.3134,13.1551,13.2983,112800.0
2012-02-13 09:40:00,17.64,17.65,17.51,17.52,79600.0,13.2983,13.3059,13.2003,13.2079,79600.0
2012-02-13 09:50:00,17.51,17.52,17.36,17.39,73600.0,13.2003,13.2079,13.0872,13.1099,73600.0
2012-02-13 10:00:00,17.39,17.41,17.38,17.39,45000.0,13.1099,13.1249,13.1023,13.1099,45000.0
2012-02-13 10:10:00,17.38,17.38,17.31,17.33,66400.0,13.1023,13.1023,13.0495,13.0646,66400.0
2012-02-13 10:20:00,17.33,17.35,17.31,17.33,27700.0,13.0646,13.0797,13.0495,13.0646,27700.0
2012-02-13 10:30:00,17.33,17.33,17.26,17.27,47800.0,13.0646,13.0646,13.0118,13.0194,47800.0
2012-02-13 10:40:00,17.27,17.29,17.24,17.24,21800.0,13.0194,13.0345,12.9968,12.9968,21800.0
2012-02-13 10:50:00,17.23,17.3,17.23,17.3,22500.0,12.9892,13.042,12.9892,13.042,22500.0
2012-02-13 11:00:00,17.3,17.38,17.28,17.37,62100.0,13.042,13.1023,13.0269,13.0948,62100.0
2012-02-13 11:10:00,17.37,17.38,17.26,17.29,39000.0,13.0948,13.1023,13.0118,13.0345,39000.0
2012-02-13 11:20:00,17.29,17.31,17.26,17.27,142100.0,13.0345,13.0495,13.0118,13.0194,142100.0
2012-02-13 11:30:00,17.26,17.27,17.22,17.22,22000.0,13.0118,13.0194,12.9817,12.9817,22000.0
2012-02-13 11:40:00,17.23,17.23,17.16,17.19,37600.0,12.9892,12.9892,12.9365,12.9591,37600.0
2012-02-13 11:50:00,17.19,17.2,17.15,17.15,23500.0,12.9591,12.9666,12.9289,12.9289,23500.0
2012-02-13 12:00:00,17.15,17.16,17.11,17.12,35400.0,12.9289,12.9365,12.8988,12.9063,35400.0
2012-02-13 12:10:00,17.12,17.16,17.09,17.14,97600.0,12.9063,12.9365,12.8837,12.9214,97600.0
2012-02-13 12:20:00,17.13,17.14,17.12,17.12,6500.0,12.9138,12.9214,12.9063,12.9063,6500.0
2012-02-13 12:30:00,17.12,17.13,17.09,17.1,33800.0,12.9063,12.9138,12.8837,12.8912,33800.0
2012-02-13 12:40:00,17.1,17.1,17.04,17.04,27200.0,12.8912,12.8912,12.846,12.846,27200.0
2012-02-13 12:50:00,17.04,17.08,17.03,17.06,47700.0,12.846,12.8762,12.8385,12.8611,47700.0
2012-02-13 13:00:00,17.06,17.11,17.06,17.11,28400.0,12.8611,12.8988,12.8611,12.8988,28400.0
2012-02-13 13:10:00,17.11,17.12,17.05,17.06,28600.0,12.8988,12.9063,12.8535,12.8611,28600.0
2012-02-13 13:20:00,17.06,17.08,17.05,17.06,22600.0,12.8611,12.8762,12.8535,12.8611,22600.0
2012-02-13 13:30:00,17.06,17.1,17.05,17.07,33000.0,12.8611,12.8912,12.8535,12.8686,33000.0
2012-02-13 13:40:00,17.07,17.11,17.07,17.11,21100.0,12.8686,12.8988,12.8686,12.8988,21100.0
2012-02-13 13:50:00,17.1,17.11,17.06,17.07,25100.0,12.8912,12.8988,12.8611,12.8686,25100.0
2012-02-13 14:00:00,17.07,17.1,17.05,17.08,35200.0,12.8686,12.8912,12.8535,12.8762,35200.0
2012-02-13 14:10:00,17.09,17.1,17.08,17.09,17900.0,12.8837,12.8912,12.8762,12.8837,17900.0
2012-02-13 14:20:00,17.09,17.09,17.06,17.07,23200.0,12.8837,12.8837,12.8611,12.8686,23200.0
2012-02-13 14:30:00,17.07,17.1,17.07,17.07,32400.0,12.8686,12.8912,12.8686,12.8686,32400.0
2012-02-13 14:40:00,17.07,17.11,17.07,17.07,22500.0,12.8686,12.8988,12.8686,12.8686,22500.0
2012-02-13 14:50:00,17.08,17.09,17.05,17.05,48800.0,12.8762,12.8837,12.8535,12.8535,48800.0
2012-02-13 15:00:00,17.06,17.06,17.02,17.03,40300.0,12.8611,12.8611,12.8309,12.8385,40300.0
2012-02-13 15:10:00,17.03,17.04,17.02,17.04,30500.0,12.8385,12.846,12.8309,12.846,30500.0
2012-02-13 15:20:00,17.04,17.04,17.02,17.03,27500.0,12.846,12.846,12.8309,12.8385,27500.0
2012-02-13 15:30:00,17.03,17.05,17.0,17.01,49600.0,12.8385,12.8535,12.8158,12.8234,49600.0
2012-02-13 15:40:00,17.01,17.03,17.0,17.01,67500.0,12.8234,12.8385,12.8158,12.8234,67500.0
2012-02-13 15:50:00,17.01,17.08,17.01,17.08,239300.0,12.8234,12.8762,12.8234,12.8762,239300.0
2012-02-14 09:30:00,16.97,16.99,16.84,16.84,35200.0,12.7932,12.8083,12.6952,12.6952,35200.0
2012-02-14 09:40:00,16.84,16.92,16.82,16.86,145400.0,12.6952,12.7555,12.6801,12.7103,145400.0
2012-02-14 09:50:00,16.87,16.87,16.78,16.81,114100.0,12.7178,12.7178,12.65,12.6726,114100.0
2012-02-14 10:00:00,16.81,16.82,16.68,16.68,72900.0,12.6726,12.6801,12.5746,12.5746,72900.0
2012-02-14 10:10:00,16.68,16.71,16.66,16.7,107000.0,12.5746,12.5972,12.5595,12.5897,107000.0
2012-02-14 10:20:00,16.7,16.75,16.7,16.75,41800.0,12.5897,12.6274,12.5897,12.6274,41800.0
2012-02-14 10:30:00,16.75,16.77,16.73,16.75,36000.0,12.6274,12.6425,12.6123,12.6274,36000.0
2012-02-14 10:40:00,16.75,16.76,16.74,16.74,26100.0,12.6274,12.6349,12.6198,12.6198,26100.0
2012-02-14 10:50:00,16.75,16.75,16.72,16.74,41900.0,12.6274,12.6274,12.6048,12.6198,41900.0
2012-02-14 11:00:00,16.74,16.82,16.73,16.82,31000.0,12.6198,12.6801,12.6123,12.6801,31000.0
2012-02-14 11:10:00,16.83,16.86,16.82,16.85,27100.0,12.6877,12.7103,12.6801,12.7028,27100.0
2012-02-14 11:20:00,16.85,16.88,16.84,16.87,55700.0,12.7028,12.7254,12.6952,12.7178,55700.0
2012-02-14 11:30:00,16.87,16.92,16.87,16.92,26900.0,12.7178,12.7555,12.7178,12.7555,26900.0
2012-02-14 11:40:00,16.92,16.95,16.91,16.95,23300.0,12.7555,12.7781,12.748,12.7781,23300.0
2012-02-14 11:50:00,16.95,16.96,16.91,16.91,48700.0,12.7781,12.7857,12.748,12.748,48700.0
2012-02-14 12:00:00,16.92,16.97,16.91,16.96,42300.0,12.7555,12.7932,12.748,12.7857,42300.0
2012-02-14 12:10:00,16.97,17.01,16.97,17.0,15200.0,12.7932,12.8234,12.7932,12.8158,15200.0
2012-02-14 12:20:00,17.01,17.04,17.0,17.04,38700.0,12.8234,12.846,12.8158,12.846,38700.0
2012-02-14 12:30:00,17.03,17.04,17.03,17.03,23300.0,12.8385,12.846,12.8385,12.8385,23300.0
2012-02-14 12:40:00,17.02,17.05,17.02,17.04,52400.0,12.8309,12.8535,12.8309,12.846,52400.0
2012-02-14 12:50:00,17.03,17.04,16.98,16.99,47500.0,12.8385,12.846,12.8008,12.8083,47500.0
2012-02-14 13:00:00,16.99,17.04,16.98,17.01,57300.0,12.8083,12.846,12.8008,12.8234,57300.0
2012-02-14 13:10:00,17.01,17.07,17.0,17.05,29800.0,12.8234,12.8686,12.8158,12.8535,29800.0
2012-02-14 13:20:00,17.05,17.07,17.0,17.0,51400.0,12.8535,12.8686,12.8158,12.8158,51400.0
2012-02-14 13:30:00,17.01,17.1,17.0,17.09,42900.0,12.8234,12.8912,12.8158,12.8837,42900.0
2012-02-14 13:40:00,17.08,17.09,17.02,17.03,42400.0,12.8762,12.8837,12.8309,12.8385,42400.0
2012-02-14 13:50:00,17.03,17.03,16.99,17.0,67500.0,12.8385,12.8385,12.8083,12.8158,67500.0
2012-02-14 14:00:00,17.0,17.04,16.99,17.01,33000.0,12.8158,12.846,12.8083,12.8234,33000.0
2012-02-14 14:10:00,17.0,17.05,16.99,17.05,87400.0,12.8158,12.8535,12.8083,12.8535,87400.0
2012-02-14 14:20:00,17.05,17.06,16.96,16.97,34900.0,12.8535,12.8611,12.7857,12.7932,34900.0
2012-02-14 14:30:00,16.97,16.98,16.95,16.96,16500.0,12.7932,12.8008,12.7781,12.7857,16500.0
2012-02-14 14:40:00,16.96,16.96,16.95,16.95,10800.0,12.7857,12.7857,12.7781,12.7781,10800.0
2012-02-14 14:50:00,16.95,16.98,16.95,16.98,30100.0,12.7781,12.8008,12.7781,12.8008,30100.0
2012-02-14 15:00:00,16.98,17.02,16.97,17.0,31500.0,12.8008,12.8309,12.7932,12.8158,31500.0
2012-02-14 15:10:00,17.0,17.0,16.93,16.94,59000.0,12.8158,12.8158,12.7631,12.7706,59000.0
2012-02-14 15:20:00,16.94,16.94,16.86,16.87,67700.0,12.7706,12.7706,12.7103,12.7178,67700.0
2012-02-14 15:30:00,16.87,16.94,16.85,16.94,59300.0,12.7178,12.7706,12.7028,12.7706,59300.0
2012-02-14 15:40:00,16.94,17.04,16.93,17.04,76300.0,12.7706,12.846,12.7631,12.846,76300.0
2012-02-14 15:50:00,17.04,17.05,17.0,17.05,207900.0,12.846,12.8535,12.8158,12.8535,207900.0
2012-02-15 09:30:00,17.06,17.14,16.95,16.95,79700.0,12.8611,12.9214,12.7781,12.7781,79700.0
2012-02-15 09:40:00,16.95,17.01,16.91,17.0,51000.0,12.7781,12.8234,12.748,12.8158,51000.0
2012-02-15 09:50:00,17.0,17.05,17.0,17.04,32500.0,12.8158,12.8535,12.8158,12.846,32500.0
2012-02-15 10:00:00,17.04,17.1,17.03,17.08,57800.0,12.846,12.8912,12.8385,12.8762,57800.0
2012-02-15 10:10:00,17.08,17.1,17.07,17.07,22700.0,12.8762,12.8912,12.8686,12.8686,22700.0
2012-02-15 10:20:00,17.07,17.07,17.04,17.04,11500.0,12.8686,12.8686,12.846,12.846,11500.0
2012-02-15 10:30:00,17.05,17.09,17.05,17.08,25800.0,12.8535,12.8837,12.8535,12.8762,25800.0
2012-02-15 10:40:00,17.07,17.18,17.07,17.18,25400.0,12.8686,12.9515,12.8686,12.9515,25400.0
2012-02-15 10:50:00,17.18,17.18,17.08,17.09,23100.0,12.9515,12.9515,12.8762,12.8837,23100.0
2012-02-15 11:00:00,17.08,17.08,17.02,17.02,57200.0,12.8762,12.8762,12.8309,12.8309,57200.0
2012-02-15 11:10:00,17.02,17.02,16.98,17.01,22800.0,12.8309,12.8309,12.8008,12.8234,22800.0
2012-02-15 11:20:00,17.01,17.02,16.95,16.98,42400.0,12.8234,12.8309,12.7781,12.8008,42400.0
2012-02-15 11:30:00,16.98,17.05,16.97,17.05,49400.0,12.8008,12.8535,12.7932,12.8535,49400.0
2012-02-15 11:40:00,17.05,17.12,17.05,17.11,31200.0,12.8535,12.9063,12.8535,12.8988,31200.0
2012-02-15 11:50:00,17.12,17.13,17.11,17.13,7700.0,12.9063,12.9138,12.8988,12.9138,7700.0
2012-02-15 12:00:00,17.12,17.15,17.08,17.15,53300.0,12.9063,12.9289,12.8762,12.9289,53300.0
2012-02-15 12:10:00,17.15,17.16,17.14,17.16,12000.0,12.9289,12.9365,12.9214,12.9365,12000.0
2012-02-15 12:20:00,17.17,17.2,17.16,17.2,27400.0,12.944,12.9666,12.9365,12.9666,27400.0
2012-02-15 12:30:00,17.2,17.2,17.12,17.16,79600.0,12.9666,12.9666,12.9063,12.9365,79600.0
2012-02-15 12:40:00,17.16,17.18,17.12,17.12,63400.0,12.9365,12.9515,12.9063,12.9063,63400.0
2012-02-15 12:50:00,17.11,17.13,17.03,17.03,50200.0,12.8988,12.9138,12.8385,12.8385,50200.0
2012-02-15 13:00:00,17.02,17.03,16.95,17.01,60800.0,12.8309,12.8385,12.7781,12.8234,60800.0
2012-02-15 13:10:00,17.01,17.01,16.98,17.0,10700.0,12.8234,12.8234,12.8008,12.8158,10700.0
2012-02-15 13:20:00,16.99,17.03,16.99,17.03,12200.0,12.8083,12.8385,12.8083,12.8385,12200.0
2012-02-15 13:30:00,17.02,17.05,17.02,17.04,17000.0,12.8309,12.8535,12.8309,12.846,17000.0
2012-02-15 13:40:00,17.04,17.04,17.01,17.02,16800.0,12.846,12.846,12.8234,12.8309,16800.0
2012-02-15 13:50:00,17.02,17.07,17.01,17.06,17800.0,12.8309,12.8686,12.8234,12.8611,17800.0
2012-02-15 14:00:00,17.06,17.07,17.01,17.03,36700.0,12.8611,12.8686,12.8234,12.8385,36700.0
2012-02-15 14:10:00,17.03,17.04,17.02,17.03,31600.0,12.8385,12.846,12.8309,12.8385,31600.0
2012-02-15 14:20:00,17.03,17.12,17.03,17.12,29500.0,12.8385,12.9063,12.8385,12.9063,29500.0
2012-02-15 14:30:00,17.11,17.12,17.05,17.06,25400.0,12.8988,12.9063,12.8535,12.8611,25400.0
2012-02-15 14:40:00,17.05,17.1,17.05,17.1,24200.0,12.8535,12.8912,12.8535,12.8912,24200.0
2012-02-15 14:50:00,17.09,17.1,17.03,17.03,33700.0,12.8837,12.8912,12.8385,12.8385,33700.0
2012-02-15 15:00:00,17.02,17.05,17.0,17.05,53500.0,12.8309,12.8535,12.8158,12.8535,53500.0
2012-02-15 15:10:00,17.05,17.07,17.03,17.05,91200.0,12.8535,12.8686,12.8385,12.8535,91200.0
2012-02-15 15:20:00,17.05,17.06,17.02,17.05,43800.0,12.8535,12.8611,12.8309,12.8535,43800.0
2012-02-15 15:30:00,17.05,17.07,16.99,16.99,75700.0,12.8535,12.8686,12.8083,12.8083,75700.0
2012-02-15 15:40:00,16.99,17.0,16.95,16.95,135900.0,12.8083,12.8158,12.7781,12.7781,135900.0
2012-02-15 15:50:00,16.96,16.98,16.92,16.94,242400.0,12.7857,12.8008,12.7555,12.7706,242400.0
2012-02-16 09:30:00,16.99,17.04,16.87,16.87,65400.0,12.8083,12.846,12.7178,12.7178,65400.0
2012-02-16 09:40:00,16.87,16.99,16.87,16.9,53200.0,12.7178,12.8083,12.7178,12.7405,53200.0
2012-02-16 09:50:00,16.89,16.9,16.74,16.79,52200.0,12.7329,12.7405,12.6198,12.6575,52200.0
2012-02-16 10:00:00,16.78,16.83,16.73,16.77,53300.0,12.65,12.6877,12.6123,12.6425,53300.0
2012-02-16 10:10:00,16.78,16.91,16.78,16.91,53400.0,12.65,12.748,12.65,12.748,53400.0
2012-02-16 10:20:00,16.9,17.0,16.9,17.0,20900.0,12.7405,12.8158,12.7405,12.8158,20900.0
2012-02-16 10:30:00,17.0,17.07,17.0,17.07,22700.0,12.8158,12.8686,12.8158,12.8686,22700.0
2012-02-16 10:40:00,17.07,17.07,16.98,17.0,57600.0,12.8686,12.8686,12.8008,12.8158,57600.0
2012-02-16 10:50:00,17.01,17.01,16.99,17.01,28900.0,12.8234,12.8234,12.8083,12.8234,28900.0
2012-02-16 11:00:00,17.02,17.09,17.01,17.03,51900.0,12.8309,12.8837,12.8234,12.8385,51900.0
2012-02-16 11:10:00,17.02,17.08,17.02,17.07,20100.0,12.8309,12.8762,12.8309,12.8686,20100.0
2012-02-16 11:20:00,17.07,17.1,17.05,17.09,18900.0,12.8686,12.8912,12.8535,12.8837,18900.0
2012-02-16 11:30:00,17.09,17.15,17.09,17.14,24800.0,12.8837,12.9289,12.8837,12.9214,24800.0
2012-02-16 11:40:00,17.13,17.14,17.13,17.14,8900.0,12.9138,12.9214,12.9138,12.9214,8900.0
2012-02-16 11:50:00,17.13,17.16,17.13,17.14,23200.0,12.9138,12.9365,12.9138,12.9214,23200.0
2012-02-16 12:00:00,17.14,17.14,17.07,17.09,25100.0,12.9214,12.9214,12.8686,12.8837,25100.0
2012-02-16 12:10:00,17.09,17.1,17.04,17.07,27900.0,12.8837,12.8912,12.846,12.8686,27900.0
2012-02-16 12:20:00,17.07,17.1,17.06,17.06,25600.0,12.8686,12.8912,12.8611,12.8611,25600.0
2012-02-16 12:30:00,17.07,17.1,17.06,17.1,16800.0,12.8686,12.8912,12.8611,12.8912,16800.0
2012-02-16 12:40:00,17.09,17.1,17.07,17.1,27600.0,12.8837,12.8912,12.8686,12.8912,27600.0
2012-02-16 12:50:00,17.1,17.12,17.09,17.12,27100.0,12.8912,12.9063,12.8837,12.9063,27100.0
2012-02-16 13:00:00,17.12,17.13,17.11,17.13,5300.0,12.9063,12.9138,12.8988,12.9138,5300.0
2012-02-16 13:10:00,17.12,17.18,17.12,17.14,40500.0,12.9063,12.9515,12.9063,12.9214,40500.0
2012-02-16 13:20:00,17.15,17.15,17.14,17.14,10000.0,12.9289,12.9289,12.9214,12.9214,10000.0
2012-02-16 13:30:00,17.14,17.18,17.14,17.18,17300.0,12.9214,12.9515,12.9214,12.9515,17300.0
2012-02-16 13:40:00,17.18,17.18,17.14,17.14,13800.0,12.9515,12.9515,12.9214,12.9214,13800.0
2012-02-16 13:50:00,17.14,17.15,17.13,17.14,24100.0,12.9214,12.9289,12.9138,12.9214,24100.0
2012-02-16 14:00:00,17.14,17.15,17.11,17.11,14400.0,12.9214,12.9289,12.8988,12.8988,14400.0
2012-02-16 14:10:00,17.12,17.12,17.09,17.1,19200.0,12.9063,12.9063,12.8837,12.8912,19200.0
2012-02-16 14:20:00,17.09,17.14,17.09,17.13,119200.0,12.8837,12.9214,12.8837,12.9138,119200.0
2012-02-16 14:30:00,17.13,17.19,17.12,17.17,45700.0,12.9138,12.9591,12.9063,12.944,45700.0
2012-02-16 14:40:00,17.17,17.21,17.16,17.2,61500.0,12.944,12.9742,12.9365,12.9666,61500.0
2012-02-16 14:50:00,17.19,17.21,17.19,17.21,16500.0,12.9591,12.9742,12.9591,12.9742,16500.0
2012-02-16 15:00:00,17.2,17.21,17.18,17.19,56600.0,12.9666,12.9742,12.9515,12.9591,56600.0
2012-02-16 15:10:00,17.19,17.21,17.18,17.2,44600.0,12.9591,12.9742,12.9515,12.9666,44600.0
2012-02-16 15:20:00,17.21,17.22,17.19,17.2,44100.0,12.9742,12.9817,12.9591,12.9666,44100.0
2012-02-16 15:30:00,17.21,17.26,17.2,17.25,189700.0,12.9742,13.0118,12.9666,13.0043,189700.0
2012-02-16 15:40:00,17.25,17.36,17.25,17.36,234400.0,13.0043,13.0872,13.0043,13.0872,234400.0
2012-02-16 15:50:00,17.35,17.4,17.32,17.35,659700.0,13.0797,13.1174,13.0571,13.0797,659700.0
2012-02-17 09:30:00,17.44,17.51,17.31,17.49,317700.0,13.1475,13.2003,13.0495,13.1852,317700.0
2012-02-17 09:40:00,17.49,17.55,17.44,17.45,277100.0,13.1852,13.2305,13.1475,13.1551,277100.0
2012-02-17 09:50:00,17.44,17.45,17.32,17.35,148500.0,13.1475,13.1551,13.0571,13.0797,148500.0
2012-02-17 10:00:00,17.36,17.39,17.33,17.39,81500.0,13.0872,13.1099,13.0646,13.1099,81500.0
2012-02-17 10:10:00,17.39,17.42,17.38,17.4,176100.0,13.1099,13.1325,13.1023,13.1174,176100.0
2012-02-17 10:20:00,17.4,17.42,17.39,17.41,31000.0,13.1174,13.1325,13.1099,13.1249,31000.0
2012-02-17 10:30:00,17.4,17.42,17.39,17.39,99600.0,13.1174,13.1325,13.1099,13.1099,99600.0
2012-02-17 10:40:00,17.4,17.44,17.39,17.43,37300.0,13.1174,13.1475,13.1099,13.14,37300.0
2012-02-17 10:50:00,17.44,17.45,17.38,17.39,35400.0,13.1475,13.1551,13.1023,13.1099,35400.0
2012-02-17 11:00:00,17.38,17.42,17.37,17.42,62000.0,13.1023,13.1325,13.0948,13.1325,62000.0
2012-02-17 11:10:00,17.42,17.42,17.39,17.4,49700.0,13.1325,13.1325,13.1099,13.1174,49700.0
2012-02-17 11:20:00,17.4,17.43,17.39,17.43,95500.0,13.1174,13.14,13.1099,13.14,95500.0
2012-02-17 11:30:00,17.43,17.51,17.43,17.48,206600.0,13.14,13.2003,13.14,13.1777,206600.0
2012-02-17 11:40:00,17.49,17.5,17.48,17.49,31100.0,13.1852,13.1928,13.1777,13.1852,31100.0
2012-02-17 11:50:00,17.49,17.49,17.46,17.46,44100.0,13.1852,13.1852,13.1626,13.1626,44100.0
2012-02-17 12:00:00,17.46,17.47,17.4,17.4,26300.0,13.1626,13.1702,13.1174,13.1174,26300.0
2012-02-17 12:10:00,17.41,17.42,17.39,17.42,93800.0,13.1249,13.1325,13.1099,13.1325,93800.0
2012-02-17 12:20:00,17.42,17.43,17.38,17.43,184500.0,13.1325,13.14,13.1023,13.14,184500.0
2012-02-17 12:30:00,17.43,17.47,17.42,17.45,115500.0,13.14,13.1702,13.1325,13.1551,115500.0
2012-02-17 12:40:00,17.46,17.46,17.41,17.41,45000.0,13.1626,13.1626,13.1249,13.1249,45000.0
2012-02-17 12:50:00,17.41,17.41,17.4,17.41,19200.0,13.1249,13.1249,13.1174,13.1249,19200.0
2012-02-17 13:00:00,17.41,17.41,17.39,17.4,35700.0,13.1249,13.1249,13.1099,13.1174,35700.0
2012-02-17 13:10:00,17.4,17.42,17.39,17.42,22700.0,13.1174,13.1325,13.1099,13.1325,22700.0
2012-02-17 13:20:00,17.41,17.42,17.4,17.4,45300.0,13.1249,13.1325,13.1174,13.1174,45300.0
2012-02-17 13:30:00,17.4,17.43,17.39,17.43,55200.0,13.1174,13.14,13.1099,13.14,55200.0
2012-02-17 13:40:00,17.43,17.43,17.4,17.41,29900.0,13.14,13.14,13.1174,13.1249,29900.0
2012-02-17 13:50:00,17.41,17.41,17.4,17.41,20100.0,13.1249,13.1249,13.1174,13.1249,20100.0
2012-02-17 14:00:00,17.4,17.41,17.39,17.41,40100.0,13.1174,13.1249,13.1099,13.1249,40100.0
2012-02-17 14:10:00,17.4,17.41,17.4,17.41,58500.0,13.1174,13.1249,13.1174,13.1249,58500.0
2012-02-17 14:20:00,17.4,17.41,17.4,17.4,23700.0,13.1174,13.1249,13.1174,13.1174,23700.0
2012-02-17 14:30:00,17.4,17.47,17.39,17.47,96900.0,13.1174,13.1702,13.1099,13.1702,96900.0
2012-02-17 14:40:00,17.46,17.48,17.45,17.47,123400.0,13.1626,13.1777,13.1551,13.1702,123400.0
2012-02-17 14:50:00,17.46,17.47,17.45,17.46,33500.0,13.1626,13.1702,13.1551,13.1626,33500.0
2012-02-17 15:00:00,17.45,17.49,17.45,17.49,70500.0,13.1551,13.1852,13.1551,13.1852,70500.0
2012-02-17 15:10:00,17.49,17.52,17.48,17.5,55900.0,13.1852,13.2079,13.1777,13.1928,55900.0
2012-02-17 15:20:00,17.5,17.54,17.5,17.52,74400.0,13.1928,13.2229,13.1928,13.2079,74400.0
2012-02-17 15:30:00,17.51,17.51,17.49,17.51,80200.0,13.2003,13.2003,13.1852,13.2003,80200.0
2012-02-17 15:40:00,17.5,17.51,17.5,17.51,77800.0,13.1928,13.2003,13.1928,13.2003,77800.0
2012-02-17 15:50:00,17.5,17.51,17.46,17.49,348600.0,13.1928,13.2003,13.1626,13.1852,348600.0
2012-02-21 09:30:00,17.61,17.65,17.5,17.6,68000.0,13.2757,13.3059,13.1928,13.2682,68000.0
2012-02-21 09:40:00,17.61,17.65,17.52,17.6,56400.0,13.2757,13.3059,13.2079,13.2682,56400.0
2012-02-21 09:50:00,17.59,17.65,17.59,17.6,39500.0,13.2606,13.3059,13.2606,13.2682,39500.0
2012-02-21 10:00:00,17.59,17.65,17.57,17.63,91300.0,13.2606,13.3059,13.2456,13.2908,91300.0
2012-02-21 10:10:00,17.63,17.74,17.62,17.71,111800.0,13.2908,13.3737,13.2832,13.3511,111800.0
2012-02-21 10:20:00,17.7,17.76,17.7,17.75,43000.0,13.3436,13.3888,13.3436,13.3812,43000.0
2012-02-21 10:30:00,17.75,17.75,17.73,17.75,43200.0,13.3812,13.3812,13.3662,13.3812,43200.0
2012-02-21 10:40:00,17.75,17.75,17.74,17.75,27900.0,13.3812,13.3812,13.3737,13.3812,27900.0
2012-02-21 10:50:00,17.75,17.76,17.73,17.76,93700.0,13.3812,13.3888,13.3662,13.3888,93700.0
2012-02-21 11:00:00,17.77,17.81,17.77,17.81,50000.0,13.3963,13.4265,13.3963,13.4265,50000.0
2012-02-21 11:10:00,17.81,17.81,17.8,17.8,20900.0,13.4265,13.4265,13.4189,13.4189,20900.0
2012-02-21 11:20:00,17.8,17.88,17.8,17.87,98000.0,13.4189,13.4793,13.4189,13.4717,98000.0
2012-02-21 11:30:00,17.86,17.87,17.81,17.82,108700.0,13.4642,13.4717,13.4265,13.434,108700.0
2012-02-21 11:40:00,17.81,17.83,17.81,17.83,11600.0,13.4265,13.4416,13.4265,13.4416,11600.0
2012-02-21 11:50:00,17.82,17.83,17.75,17.75,36600.0,13.434,13.4416,13.3812,13.3812,36600.0
2012-02-21 12:00:00,17.75,17.79,17.74,17.76,68900.0,13.3812,13.4114,13.3737,13.3888,68900.0
2012-02-21 12:10:00,17.75,17.78,17.75,17.76,26100.0,13.3812,13.4039,13.3812,13.3888,26100.0
2012-02-21 12:20:00,17.76,17.76,17.75,17.76,9400.0,13.3888,13.3888,13.3812,13.3888,9400.0
2012-02-21 12:30:00,17.75,17.76,17.75,17.76,20200.0,13.3812,13.3888,13.3812,13.3888,20200.0
2012-02-21 12:40:00,17.76,17.76,17.75,17.76,16700.0,13.3888,13.3888,13.3812,13.3888,16700.0
2012-02-21 12:50:00,17.75,17.76,17.75,17.76,10300.0,13.3812,13.3888,13.3812,13.3888,10300.0
2012-02-21 13:00:00,17.75,17.79,17.75,17.78,39500.0,13.3812,13.4114,13.3812,13.4039,39500.0
2012-02-21 13:10:00,17.79,17.79,17.78,17.79,21600.0,13.4114,13.4114,13.4039,13.4114,21600.0
2012-02-21 13:20:00,17.79,17.79,17.78,17.78,7600.0,13.4114,13.4114,13.4039,13.4039,7600.0
2012-02-21 13:30:00,17.79,17.8,17.78,17.8,14500.0,13.4114,13.4189,13.4039,13.4189,14500.0
2012-02-21 13:40:00,17.8,17.8,17.77,17.78,20100.0,13.4189,13.4189,13.3963,13.4039,20100.0
2012-02-21 13:50:00,17.78,17.79,17.73,17.74,52700.0,13.4039,13.4114,13.3662,13.3737,52700.0
2012-02-21 14:00:00,17.73,17.74,17.7,17.7,33600.0,13.3662,13.3737,13.3436,13.3436,33600.0
2012-02-21 14:10:00,17.7,17.7,17.67,17.69,52800.0,13.3436,13.3436,13.3209,13.336,52800.0
2012-02-21 14:20:00,17.7,17.71,17.69,17.7,21700.0,13.3436,13.3511,13.336,13.3436,21700.0
2012-02-21 14:30:00,17.7,17.71,17.64,17.65,44600.0,13.3436,13.3511,13.2983,13.3059,44600.0
2012-02-21 14:40:00,17.64,17.66,17.61,17.65,48400.0,13.2983,13.3134,13.2757,13.3059,48400.0
2012-02-21 14:50:00,17.65,17.66,17.63,17.63,66800.0,13.3059,13.3134,13.2908,13.2908,66800.0
2012-02-21 15:00:00,17.63,17.71,17.63,17.7,100700.0,13.2908,13.3511,13.2908,13.3436,100700.0
2012-02-21 15:10:00,17.69,17.7,17.67,17.68,46700.0,13.336,13.3436,13.3209,13.3285,46700.0
2012-02-21 15:20:00,17.68,17.77,17.67,17.75,161000.0,13.3285,13.3963,13.3209,13.3812,161000.0
2012-02-21 15:30:00,17.76,17.76,17.69,17.71,79500.0,13.3888,13.3888,13.336,13.3511,79500.0
2012-02-21 15:40:00,17.72,17.76,17.71,17.74,73600.0,13.3586,13.3888,13.3511,13.3737,73600.0
2012-02-21 15:50:00,17.73,17.77,17.73,17.77,225700.0,13.3662,13.3963,13.3662,13.3963,225700.0
2012-02-22 09:30:00,17.8,17.8,17.65,17.68,59700.0,13.4189,13.4189,13.3059,13.3285,59700.0
2012-02-22 09:40:00,17.68,17.82,17.68,17.76,45000.0,13.3285,13.434,13.3285,13.3888,45000.0
2012-02-22 09:50:00,17.76,17.76,17.64,17.67,32200.0,13.3888,13.3888,13.2983,13.3209,32200.0
2012-02-22 10:00:00,17.66,17.69,17.61,17.62,63900.0,13.3134,13.336,13.2757,13.2832,63900.0
2012-02-22 10:10:00,17.62,17.68,17.61,17.67,48300.0,13.2832,13.3285,13.2757,13.3209,48300.0
2012-02-22 10:20:00,17.66,17.69,17.64,17.64,36100.0,13.3134,13.336,13.2983,13.2983,36100.0
2012-02-22 10:30:00,17.64,17.64,17.61,17.63,21100.0,13.2983,13.2983,13.2757,13.2908,21100.0
2012-02-22 10:40:00,17.62,17.64,17.59,17.62,31500.0,13.2832,13.2983,13.2606,13.2832,31500.0
2012-02-22 10:50:00,17.63,17.63,17.55,17.56,26700.0,13.2908,13.2908,13.2305,13.238,26700.0
2012-02-22 11:00:00,17.57,17.61,17.57,17.6,28900.0,13.2456,13.2757,13.2456,13.2682,28900.0
2012-02-22 11:10:00,17.6,17.61,17.54,17.54,38100.0,13.2682,13.2757,13.2229,13.2229,38100.0
2012-02-22 11:20:00,17.53,17.53,17.51,17.52,17700.0,13.2154,13.2154,13.2003,13.2079,17700.0
2012-02-22 11:30:00,17.52,17.57,17.52,17.55,34700.0,13.2079,13.2456,13.2079,13.2305,34700.0
2012-02-22 11:40:00,17.55,17.55,17.5,17.51,22100.0,13.2305,13.2305,13.1928,13.2003,22100.0
2012-02-22 11:50:00,17.5,17.54,17.49,17.53,65400.0,13.1928,13.2229,13.1852,13.2154,65400.0
2012-02-22 12:00:00,17.52,17.55,17.52,17.55,16000.0,13.2079,13.2305,13.2079,13.2305,16000.0
2012-02-22 12:10:00,17.56,17.56,17.53,17.56,24300.0,13.238,13.238,13.2154,13.238,24300.0
2012-02-22 12:20:00,17.55,17.61,17.55,17.6,9800.0,13.2305,13.2757,13.2305,13.2682,9800.0
2012-02-22 12:30:00,17.6,17.62,17.58,17.62,17200.0,13.2682,13.2832,13.2531,13.2832,17200.0
2012-02-22 12:40:00,17.62,17.64,17.62,17.63,6500.0,13.2832,13.2983,13.2832,13.2908,6500.0
2012-02-22 12:50:00,17.63,17.67,17.63,17.66,13800.0,13.2908,13.3209,13.2908,13.3134,13800.0
2012-02-22 13:00:00,17.65,17.7,17.65,17.7,18900.0,13.3059,13.3436,13.3059,13.3436,18900.0
2012-02-22 13:10:00,17.69,17.72,17.69,17.69,18700.0,13.336,13.3586,13.336,13.336,18700.0
2012-02-22 13:20:00,17.69,17.72,17.68,17.72,15800.0,13.336,13.3586,13.3285,13.3586,15800.0
2012-02-22 13:30:00,17.71,17.71,17.68,17.68,10900.0,13.3511,13.3511,13.3285,13.3285,10900.0
2012-02-22 13:40:00,17.67,17.68,17.66,17.68,9200.0,13.3209,13.3285,13.3134,13.3285,9200.0
2012-02-22 13:50:00,17.67,17.7,17.64,17.65,28100.0,13.3209,13.3436,13.2983,13.3059,28100.0
2012-02-22 14:00:00,17.64,17.67,17.63,17.67,26300.0,13.2983,13.3209,13.2908,13.3209,26300.0
2012-02-22 14:10:00,17.66,17.73,17.66,17.72,21400.0,13.3134,13.3662,13.3134,13.3586,21400.0
2012-02-22 14:20:00,17.73,17.73,17.69,17.71,21600.0,13.3662,13.3662,13.336,13.3511,21600.0
2012-02-22 14:30:00,17.7,17.7,17.66,17.67,22800.0,13.3436,13.3436,13.3134,13.3209,22800.0
2012-02-22 14:40:00,17.68,17.69,17.66,17.68,24800.0,13.3285,13.336,13.3134,13.3285,24800.0
2012-02-22 14:50:00,17.68,17.69,17.64,17.65,17900.0,13.3285,13.336,13.2983,13.3059,17900.0
2012-02-22 15:00:00,17.64,17.69,17.63,17.66,20900.0,13.2983,13.336,13.2908,13.3134,20900.0
2012-02-22 15:10:00,17.66,17.7,17.64,17.65,28000.0,13.3134,13.3436,13.2983,13.3059,28000.0
2012-02-22 15:20:00,17.64,17.67,17.59,17.6,57100.0,13.2983,13.3209,13.2606,13.2682,57100.0
2012-02-22 15:30:00,17.59,17.6,17.57,17.6,58900.0,13.2606,13.2682,13.2456,13.2682,58900.0
2012-02-22 15:40:00,17.6,17.61,17.55,17.55,92100.0,13.2682,13.2757,13.2305,13.2305,92100.0
2012-02-22 15:50:00,17.55,17.58,17.54,17.55,134400.0,13.2305,13.2531,13.2229,13.2305,134400.0
2012-02-23 09:30:00,17.54,17.64,17.52,17.52,18400.0,13.2229,13.2983,13.2079,13.2079,18400.0
2012-02-23 09:40:00,17.53,17.54,17.42,17.42,39600.0,13.2154,13.2229,13.1325,13.1325,39600.0
2012-02-23 09:50:00,17.42,17.45,17.4,17.41,35000.0,13.1325,13.1551,13.1174,13.1249,35000.0
2012-02-23 10:00:00,17.41,17.46,17.4,17.43,56300.0,13.1249,13.1626,13.1174,13.14,56300.0
2012-02-23 10:10:00,17.44,17.46,17.43,17.45,15200.0,13.1475,13.1626,13.14,13.1551,15200.0
2012-02-23 10:20:00,17.45,17.51,17.45,17.5,31100.0,13.1551,13.2003,13.1551,13.1928,31100.0
2012-02-23 10:30:00,17.5,17.51,17.49,17.5,43600.0,13.1928,13.2003,13.1852,13.1928,43600.0
2012-02-23 10:40:00,17.5,17.57,17.48,17.57,34400.0,13.1928,13.2456,13.1777,13.2456,34400.0
2012-02-23 10:50:00,17.57,17.66,17.57,17.65,75600.0,13.2456,13.3134,13.2456,13.3059,75600.0
2012-02-23 11:00:00,17.64,17.69,17.62,17.67,56500.0,13.2983,13.336,13.2832,13.3209,56500.0
2012-02-23 11:10:00,17.67,17.72,17.66,17.71,64900.0,13.3209,13.3586,13.3134,13.3511,64900.0
2012-02-23 11:20:00,17.71,17.74,17.7,17.73,35200.0,13.3511,13.3737,13.3436,13.3662,35200.0
2012-02-23 11:30:00,17.73,17.74,17.71,17.72,15000.0,13.3662,13.3737,13.3511,13.3586,15000.0
2012-02-23 11:40:00,17.72,17.74,17.7,17.72,18600.0,13.3586,13.3737,13.3436,13.3586,18600.0
2012-02-23 11:50:00,17.73,17.74,17.72,17.73,11200.0,13.3662,13.3737,13.3586,13.3662,11200.0
2012-02-23 12:00:00,17.73,17.74,17.67,17.67,27800.0,13.3662,13.3737,13.3209,13.3209,27800.0
2012-02-23 12:10:00,17.67,17.68,17.67,17.68,5000.0,13.3209,13.3285,13.3209,13.3285,5000.0
2012-02-23 12:20:00,17.67,17.7,17.66,17.7,33900.0,13.3209,13.3436,13.3134,13.3436,33900.0
2012-02-23 12:30:00,17.69,17.71,17.68,17.7,23800.0,13.336,13.3511,13.3285,13.3436,23800.0
2012-02-23 12:40:00,17.69,17.71,17.68,17.7,14100.0,13.336,13.3511,13.3285,13.3436,14100.0
2012-02-23 12:50:00,17.7,17.73,17.69,17.73,16700.0,13.3436,13.3662,13.336,13.3662,16700.0
2012-02-23 13:00:00,17.73,17.73,17.72,17.72,6000.0,13.3662,13.3662,13.3586,13.3586,6000.0
2012-02-23 13:10:00,17.72,17.73,17.7,17.7,15000.0,13.3586,13.3662,13.3436,13.3436,15000.0
2012-02-23 13:20:00,17.7,17.71,17.68,17.68,11600.0,13.3436,13.3511,13.3285,13.3285,11600.0
2012-02-23 13:30:00,17.68,17.69,17.66,17.66,8600.0,13.3285,13.336,13.3134,13.3134,8600.0
2012-02-23 13:40:00,17.66,17.72,17.66,17.71,18300.0,13.3134,13.3586,13.3134,13.3511,18300.0
2012-02-23 13:50:00,17.71,17.74,17.71,17.73,10000.0,13.3511,13.3737,13.3511,13.3662,10000.0
2012-02-23 14:00:00,17.74,17.75,17.73,17.74,39300.0,13.3737,13.3812,13.3662,13.3737,39300.0
2012-02-23 14:10:00,17.74,17.75,17.73,17.75,15300.0,13.3737,13.3812,13.3662,13.3812,15300.0
2012-02-23 14:20:00,17.74,17.76,17.74,17.75,10000.0,13.3737,13.3888,13.3737,13.3812,10000.0
2012-02-23 14:30:00,17.75,17.76,17.71,17.76,33200.0,13.3812,13.3888,13.3511,13.3888,33200.0
2012-02-23 14:40:00,17.75,17.76,17.7,17.7,41700.0,13.3812,13.3888,13.3436,13.3436,41700.0
2012-02-23 14:50:00,17.7,17.71,17.7,17.7,4600.0,13.3436,13.3511,13.3436,13.3436,4600.0
2012-02-23 15:00:00,17.71,17.73,17.7,17.72,14200.0,13.3511,13.3662,13.3436,13.3586,14200.0
2012-02-23 15:10:00,17.72,17.76,17.72,17.75,38200.0,13.3586,13.3888,13.3586,13.3812,38200.0
2012-02-23 15:20:00,17.74,17.74,17.69,17.7,29600.0,13.3737,13.3737,13.336,13.3436,29600.0
2012-02-23 15:30:00,17.7,17.71,17.69,17.7,43100.0,13.3436,13.3511,13.336,13.3436,43100.0
2012-02-23 15:40:00,17.69,17.73,17.69,17.73,43100.0,13.336,13.3662,13.336,13.3662,43100.0
2012-02-23 15:50:00,17.73,17.74,17.71,17.73,174400.0,13.3662,13.3737,13.3511,13.3662,174400.0
2012-02-24 09:30:00,17.75,17.77,17.66,17.77,53700.0,13.3812,13.3963,13.3134,13.3963,53700.0
2012-02-24 09:40:00,17.76,17.76,17.68,17.71,17300.0,13.3888,13.3888,13.3285,13.3511,17300.0
2012-02-24 09:50:00,17.71,17.72,17.7,17.7,17800.0,13.3511,13.3586,13.3436,13.3436,17800.0
2012-02-24 10:00:00,17.7,17.71,17.68,17.71,19200.0,13.3436,13.3511,13.3285,13.3511,19200.0
2012-02-24 10:10:00,17.7,17.71,17.7,17.71,7400.0,13.3436,13.3511,13.3436,13.3511,7400.0
2012-02-24 10:20:00,17.7,17.76,17.7,17.76,36500.0,13.3436,13.3888,13.3436,13.3888,36500.0
2012-02-24 10:30:00,17.75,17.77,17.75,17.77,16000.0,13.3812,13.3963,13.3812,13.3963,16000.0
2012-02-24 10:40:00,17.77,17.84,17.77,17.84,22400.0,13.3963,13.4491,13.3963,13.4491,22400.0
2012-02-24 10:50:00,17.83,17.85,17.83,17.84,23100.0,13.4416,13.4566,13.4416,13.4491,23100.0
2012-02-24 11:00:00,17.83,17.88,17.81,17.87,25400.0,13.4416,13.4793,13.4265,13.4717,25400.0
2012-02-24 11:10:00,17.87,17.88,17.85,17.87,23500.0,13.4717,13.4793,13.4566,13.4717,23500.0
2012-02-24 11:20:00,17.87,17.9,17.86,17.89,19900.0,13.4717,13.4943,13.4642,13.4868,19900.0
2012-02-24 11:30:00,17.9,17.9,17.88,17.89,14600.0,13.4943,13.4943,13.4793,13.4868,14600.0
2012-02-24 11:40:00,17.89,17.91,17.89,17.91,7600.0,13.4868,13.5019,13.4868,13.5019,7600.0
2012-02-24 11:50:00,17.91,17.95,17.91,17.94,22100.0,13.5019,13.532,13.5019,13.5245,22100.0
2012-02-24 12:00:00,17.94,17.94,17.92,17.92,11100.0,13.5245,13.5245,13.5094,13.5094,11100.0
2012-02-24 12:10:00,17.93,17.98,17.93,17.97,41500.0,13.5169,13.5546,13.5169,13.5471,41500.0
2012-02-24 12:20:00,17.96,17.99,17.95,17.97,28300.0,13.5396,13.5622,13.532,13.5471,28300.0
2012-02-24 12:30:00,17.97,17.98,17.93,17.93,20500.0,13.5471,13.5546,13.5169,13.5169,20500.0
2012-02-24 12:40:00,17.93,17.97,17.92,17.95,34200.0,13.5169,13.5471,13.5094,13.532,34200.0
2012-02-24 12:50:00,17.95,17.95,17.89,17.89,15600.0,13.532,13.532,13.4868,13.4868,15600.0
2012-02-24 13:00:00,17.89,17.91,17.89,17.9,24700.0,13.4868,13.5019,13.4868,13.4943,24700.0
2012-02-24 13:10:00,17.9,17.91,17.88,17.88,26800.0,13.4943,13.5019,13.4793,13.4793,26800.0
2012-02-24 13:20:00,17.88,17.88,17.86,17.87,32600.0,13.4793,13.4793,13.4642,13.4717,32600.0
2012-02-24 13:30:00,17.87,17.88,17.86,17.87,23100.0,13.4717,13.4793,13.4642,13.4717,23100.0
2012-02-24 13:40:00,17.87,17.88,17.86,17.87,31500.0,13.4717,13.4793,13.4642,13.4717,31500.0
2012-02-24 13:50:00,17.87,17.88,17.86,17.86,25000.0,13.4717,13.4793,13.4642,13.4642,25000.0
2012-02-24 14:00:00,17.86,17.87,17.84,17.85,38100.0,13.4642,13.4717,13.4491,13.4566,38100.0
2012-02-24 14:10:00,17.86,17.88,17.85,17.87,22400.0,13.4642,13.4793,13.4566,13.4717,22400.0
2012-02-24 14:20:00,17.86,17.87,17.86,17.87,31600.0,13.4642,13.4717,13.4642,13.4717,31600.0
2012-02-24 14:30:00,17.87,17.87,17.84,17.85,41800.0,13.4717,13.4717,13.4491,13.4566,41800.0
2012-02-24 14:40:00,17.84,17.87,17.84,17.87,28100.0,13.4491,13.4717,13.4491,13.4717,28100.0
2012-02-24 14:50:00,17.87,17.87,17.84,17.85,19400.0,13.4717,13.4717,13.4491,13.4566,19400.0
2012-02-24 15:00:00,17.84,17.88,17.84,17.87,43400.0,13.4491,13.4793,13.4491,13.4717,43400.0
2012-02-24 15:10:00,17.87,17.87,17.79,17.8,41000.0,13.4717,13.4717,13.4114,13.4189,41000.0
2012-02-24 15:20:00,17.79,17.8,17.75,17.75,39700.0,13.4114,13.4189,13.3812,13.3812,39700.0
2012-02-24 15:30:00,17.75,17.83,17.75,17.83,84900.0,13.3812,13.4416,13.3812,13.4416,84900.0
2012-02-24 15:40:00,17.83,17.84,17.8,17.82,69900.0,13.4416,13.4491,13.4189,13.434,69900.0
2012-02-24 15:50:00,17.82,17.86,17.79,17.84,155100.0,13.434,13.4642,13.4114,13.4491,155100.0
2012-02-27 09:30:00,17.78,17.78,17.58,17.59,56000.0,13.4039,13.4039,13.2531,13.2606,56000.0
2012-02-27 09:40:00,17.58,17.61,17.55,17.56,24800.0,13.2531,13.2757,13.2305,13.238,24800.0
2012-02-27 09:50:00,17.57,17.57,17.56,17.56,29100.0,13.2456,13.2456,13.238,13.238,29100.0
2012-02-27 10:00:00,17.57,17.67,17.57,17.67,45700.0,13.2456,13.3209,13.2456,13.3209,45700.0
2012-02-27 10:10:00,17.67,17.78,17.67,17.78,45000.0,13.3209,13.4039,13.3209,13.4039,45000.0
2012-02-27 10:20:00,17.78,17.79,17.68,17.68,60200.0,13.4039,13.4114,13.3285,13.3285,60200.0
2012-02-27 10:30:00,17.69,17.69,17.63,17.68,37200.0,13.336,13.336,13.2908,13.3285,37200.0
2012-02-27 10:40:00,17.68,17.73,17.68,17.7,22000.0,13.3285,13.3662,13.3285,13.3436,22000.0
2012-02-27 10:50:00,17.69,17.69,17.6,17.6,21800.0,13.336,13.336,13.2682,13.2682,21800.0
2012-02-27 11:00:00,17.61,17.64,17.6,17.64,26000.0,13.2757,13.2983,13.2682,13.2983,26000.0
2012-02-27 11:10:00,17.65,17.69,17.65,17.68,27800.0,13.3059,13.336,13.3059,13.3285,27800.0
2012-02-27 11:20:00,17.68,17.74,17.64,17.65,37900.0,13.3285,13.3737,13.2983,13.3059,37900.0
2012-02-27 11:30:00,17.65,17.65,17.59,17.61,21000.0,13.3059,13.3059,13.2606,13.2757,21000.0
2012-02-27 11:40:00,17.62,17.65,17.61,17.61,16900.0,13.2832,13.3059,13.2757,13.2757,16900.0
2012-02-27 11:50:00,17.61,17.62,17.61,17.62,4000.0,13.2757,13.2832,13.2757,13.2832,4000.0
2012-02-27 12:00:00,17.61,17.66,17.61,17.64,27600.0,13.2757,13.3134,13.2757,13.2983,27600.0
2012-02-27 12:10:00,17.64,17.64,17.62,17.63,12900.0,13.2983,13.2983,13.2832,13.2908,12900.0
2012-02-27 12:20:00,17.62,17.62,17.6,17.62,14200.0,13.2832,13.2832,13.2682,13.2832,14200.0
2012-02-27 12:30:00,17.62,17.62,17.6,17.61,15100.0,13.2832,13.2832,13.2682,13.2757,15100.0
2012-02-27 12:40:00,17.61,17.61,17.6,17.6,8400.0,13.2757,13.2757,13.2682,13.2682,8400.0
2012-02-27 12:50:00,17.6,17.66,17.6,17.63,24200.0,13.2682,13.3134,13.2682,13.2908,24200.0
2012-02-27 13:00:00,17.63,17.63,17.58,17.62,26000.0,13.2908,13.2908,13.2531,13.2832,26000.0
2012-02-27 13:10:00,17.63,17.66,17.63,17.66,11900.0,13.2908,13.3134,13.2908,13.3134,11900.0
2012-02-27 13:20:00,17.66,17.7,17.66,17.69,16000.0,13.3134,13.3436,13.3134,13.336,16000.0
2012-02-27 13:30:00,17.68,17.69,17.64,17.67,18100.0,13.3285,13.336,13.2983,13.3209,18100.0
2012-02-27 13:40:00,17.67,17.69,17.66,17.67,16800.0,13.3209,13.336,13.3134,13.3209,16800.0
2012-02-27 13:50:00,17.66,17.7,17.66,17.66,13600.0,13.3134,13.3436,13.3134,13.3134,13600.0
2012-02-27 14:00:00,17.66,17.71,17.66,17.7,23100.0,13.3134,13.3511,13.3134,13.3436,23100.0
2012-02-27 14:10:00,17.71,17.75,17.7,17.74,40000.0,13.3511,13.3812,13.3436,13.3737,40000.0
2012-02-27 14:20:00,17.73,17.74,17.72,17.72,41000.0,13.3662,13.3737,13.3586,13.3586,41000.0
2012-02-27 14:30:00,17.72,17.74,17.69,17.69,50800.0,13.3586,13.3737,13.336,13.336,50800.0
2012-02-27 14:40:00,17.69,17.74,17.69,17.74,89100.0,13.336,13.3737,13.336,13.3737,89100.0
2012-02-27 14:50:00,17.74,17.75,17.71,17.71,36700.0,13.3737,13.3812,13.3511,13.3511,36700.0
2012-02-27 15:00:00,17.71,17.78,17.71,17.76,52800.0,13.3511,13.4039,13.3511,13.3888,52800.0
2012-02-27 15:10:00,17.77,17.77,17.7,17.75,97200.0,13.3963,13.3963,13.3436,13.3812,97200.0
2012-02-27 15:20:00,17.75,17.76,17.72,17.73,70600.0,13.3812,13.3888,13.3586,13.3662,70600.0
2012-02-27 15:30:00,17.72,17.74,17.67,17.71,99800.0,13.3586,13.3737,13.3209,13.3511,99800.0
2012-02-27 15:40:00,17.7,17.74,17.66,17.67,240200.0,13.3436,13.3737,13.3134,13.3209,240200.0
2012-02-27 15:50:00,17.68,17.72,17.6,17.6,387200.0,13.3285,13.3586,13.2682,13.2682,387200.0
2012-02-28 09:30:00,17.49,17.66,17.25,17.48,186400.0,13.1852,13.3134,13.0043,13.1777,186400.0
2012-02-28 09:40:00,17.44,17.48,17.27,17.39,78200.0,13.1475,13.1777,13.0194,13.1099,78200.0
2012-02-28 09:50:00,17.4,17.62,17.38,17.61,104100.0,13.1174,13.2832,13.1023,13.2757,104100.0
2012-02-28 10:00:00,17.62,17.66,17.25,17.25,129000.0,13.2832,13.3134,13.0043,13.0043,129000.0
2012-02-28 10:10:00,17.26,17.26,17.05,17.09,167900.0,13.0118,13.0118,12.8535,12.8837,167900.0
2012-02-28 10:20:00,17.09,17.25,17.0,17.21,211700.0,12.8837,13.0043,12.8158,12.9742,211700.0
2012-02-28 10:30:00,17.21,17.32,17.21,17.31,118600.0,12.9742,13.0571,12.9742,13.0495,118600.0
2012-02-28 10:40:00,17.31,17.37,17.29,17.3,95100.0,13.0495,13.0948,13.0345,13.042,95100.0
2012-02-28 10:50:00,17.29,17.34,17.29,17.34,74900.0,13.0345,13.0722,13.0345,13.0722,74900.0
2012-02-28 11:00:00,17.35,17.43,17.32,17.41,106100.0,13.0797,13.14,13.0571,13.1249,106100.0
2012-02-28 11:10:00,17.42,17.49,17.39,17.47,138000.0,13.1325,13.1852,13.1099,13.1702,138000.0
2012-02-28 11:20:00,17.48,17.62,17.46,17.54,190400.0,13.1777,13.2832,13.1626,13.2229,190400.0
2012-02-28 11:30:00,17.54,17.57,17.47,17.54,109300.0,13.2229,13.2456,13.1702,13.2229,109300.0
2012-02-28 11:40:00,17.54,17.54,17.47,17.52,65200.0,13.2229,13.2229,13.1702,13.2079,65200.0
2012-02-28 11:50:00,17.52,17.53,17.48,17.51,37400.0,13.2079,13.2154,13.1777,13.2003,37400.0
2012-02-28 12:00:00,17.52,17.56,17.51,17.51,83000.0,13.2079,13.238,13.2003,13.2003,83000.0
2012-02-28 12:10:00,17.51,17.51,17.48,17.5,51800.0,13.2003,13.2003,13.1777,13.1928,51800.0
2012-02-28 12:20:00,17.51,17.51,17.46,17.5,61500.0,13.2003,13.2003,13.1626,13.1928,61500.0
2012-02-28 12:30:00,17.5,17.51,17.46,17.48,104500.0,13.1928,13.2003,13.1626,13.1777,104500.0
2012-02-28 12:40:00,17.48,17.53,17.48,17.52,34000.0,13.1777,13.2154,13.1777,13.2079,34000.0
2012-02-28 12:50:00,17.52,17.52,17.46,17.46,38300.0,13.2079,13.2079,13.1626,13.1626,38300.0
2012-02-28 13:00:00,17.47,17.51,17.46,17.5,75100.0,13.1702,13.2003,13.1626,13.1928,75100.0
2012-02-28 13:10:00,17.5,17.52,17.48,17.49,104100.0,13.1928,13.2079,13.1777,13.1852,104100.0
2012-02-28 13:20:00,17.49,17.49,17.43,17.43,91800.0,13.1852,13.1852,13.14,13.14,91800.0
2012-02-28 13:30:00,17.43,17.48,17.41,17.46,147000.0,13.14,13.1777,13.1249,13.1626,147000.0
2012-02-28 13:40:00,17.46,17.46,17.43,17.44,25500.0,13.1626,13.1626,13.14,13.1475,25500.0
2012-02-28 13:50:00,17.44,17.45,17.41,17.42,119000.0,13.1475,13.1551,13.1249,13.1325,119000.0
2012-02-28 14:00:00,17.42,17.45,17.41,17.44,139900.0,13.1325,13.1551,13.1249,13.1475,139900.0
2012-02-28 14:10:00,17.44,17.48,17.43,17.48,105600.0,13.1475,13.1777,13.14,13.1777,105600.0
2012-02-28 14:20:00,17.48,17.49,17.46,17.47,73600.0,13.1777,13.1852,13.1626,13.1702,73600.0
2012-02-28 14:30:00,17.48,17.51,17.46,17.48,58700.0,13.1777,13.2003,13.1626,13.1777,58700.0
2012-02-28 14:40:00,17.48,17.58,17.47,17.55,74100.0,13.1777,13.2531,13.1702,13.2305,74100.0
2012-02-28 14:50:00,17.54,17.55,17.48,17.5,57700.0,13.2229,13.2305,13.1777,13.1928,57700.0
2012-02-28 15:00:00,17.51,17.55,17.5,17.5,50300.0,13.2003,13.2305,13.1928,13.1928,50300.0
2012-02-28 15:10:00,17.5,17.52,17.47,17.49,92200.0,13.1928,13.2079,13.1702,13.1852,92200.0
2012-02-28 15:20:00,17.49,17.51,17.48,17.5,48000.0,13.1852,13.2003,13.1777,13.1928,48000.0
2012-02-28 15:30:00,17.51,17.51,17.49,17.49,118400.0,13.2003,13.2003,13.1852,13.1852,118400.0
2012-02-28 15:40:00,17.5,17.5,17.48,17.5,101600.0,13.1928,13.1928,13.1777,13.1928,101600.0
2012-02-28 15:50:00,17.5,17.57,17.5,17.56,571800.0,13.1928,13.2456,13.1928,13.238,571800.0
2012-02-29 09:30:00,17.47,17.47,17.19,17.21,132400.0,13.1702,13.1702,12.9591,12.9742,132400.0
2012-02-29 09:40:00,17.2,17.21,17.09,17.1,135900.0,12.9666,12.9742,12.8837,12.8912,135900.0
2012-02-29 09:50:00,17.11,17.14,17.0,17.01,174200.0,12.8988,12.9214,12.8158,12.8234,174200.0
2012-02-29 10:00:00,17.01,17.07,16.9,17.05,323100.0,12.8234,12.8686,12.7405,12.8535,323100.0
2012-02-29 10:10:00,17.05,17.17,17.0,17.16,175700.0,12.8535,12.944,12.8158,12.9365,175700.0
2012-02-29 10:20:00,17.16,17.17,17.11,17.12,209400.0,12.9365,12.944,12.8988,12.9063,209400.0
2012-02-29 10:30:00,17.13,17.13,17.01,17.03,139100.0,12.9138,12.9138,12.8234,12.8385,139100.0
2012-02-29 10:40:00,17.02,17.03,16.92,16.92,122400.0,12.8309,12.8385,12.7555,12.7555,122400.0
2012-02-29 10:50:00,16.93,16.96,16.87,16.94,101900.0,12.7631,12.7857,12.7178,12.7706,101900.0
2012-02-29 11:00:00,16.95,16.95,16.87,16.87,98500.0,12.7781,12.7781,12.7178,12.7178,98500.0
2012-02-29 11:10:00,16.87,16.87,16.8,16.84,107600.0,12.7178,12.7178,12.6651,12.6952,107600.0
2012-02-29 11:20:00,16.84,16.84,16.77,16.82,111900.0,12.6952,12.6952,12.6425,12.6801,111900.0
2012-02-29 11:30:00,16.82,16.96,16.81,16.96,156700.0,12.6801,12.7857,12.6726,12.7857,156700.0
2012-02-29 11:40:00,16.96,17.04,16.9,16.96,101800.0,12.7857,12.846,12.7405,12.7857,101800.0
2012-02-29 11:50:00,16.95,17.01,16.9,16.91,324400.0,12.7781,12.8234,12.7405,12.748,324400.0
2012-02-29 12:00:00,16.92,16.95,16.9,16.94,62100.0,12.7555,12.7781,12.7405,12.7706,62100.0
2012-02-29 12:10:00,16.95,17.05,16.94,16.99,105100.0,12.7781,12.8535,12.7706,12.8083,105100.0
2012-02-29 12:20:00,16.99,17.08,16.98,17.04,71600.0,12.8083,12.8762,12.8008,12.846,71600.0
2012-02-29 12:30:00,17.03,17.07,16.92,16.92,83700.0,12.8385,12.8686,12.7555,12.7555,83700.0
2012-02-29 12:40:00,16.93,16.93,16.83,16.88,115000.0,12.7631,12.7631,12.6877,12.7254,115000.0
2012-02-29 12:50:00,16.86,16.9,16.85,16.86,43900.0,12.7103,12.7405,12.7028,12.7103,43900.0
2012-02-29 13:00:00,16.85,16.96,16.84,16.96,75300.0,12.7028,12.7857,12.6952,12.7857,75300.0
2012-02-29 13:10:00,16.97,17.01,16.93,16.95,84600.0,12.7932,12.8234,12.7631,12.7781,84600.0
2012-02-29 13:20:00,16.96,17.02,16.95,17.01,105000.0,12.7857,12.8309,12.7781,12.8234,105000.0
2012-02-29 13:30:00,17.01,17.08,17.01,17.07,112200.0,12.8234,12.8762,12.8234,12.8686,112200.0
2012-02-29 13:40:00,17.08,17.27,17.08,17.25,178800.0,12.8762,13.0194,12.8762,13.0043,178800.0
2012-02-29 13:50:00,17.26,17.29,17.17,17.25,152700.0,13.0118,13.0345,12.944,13.0043,152700.0
2012-02-29 14:00:00,17.25,17.35,17.22,17.31,93900.0,13.0043,13.0797,12.9817,13.0495,93900.0
2012-02-29 14:10:00,17.32,17.35,17.24,17.25,77900.0,13.0571,13.0797,12.9968,13.0043,77900.0
2012-02-29 14:20:00,17.25,17.25,17.17,17.18,158800.0,13.0043,13.0043,12.944,12.9515,158800.0
2012-02-29 14:30:00,17.18,17.21,17.13,17.18,114300.0,12.9515,12.9742,12.9138,12.9515,114300.0
2012-02-29 14:40:00,17.18,17.27,17.17,17.27,61700.0,12.9515,13.0194,12.944,13.0194,61700.0
2012-02-29 14:50:00,17.27,17.27,17.16,17.16,90500.0,13.0194,13.0194,12.9365,12.9365,90500.0
2012-02-29 15:00:00,17.17,17.28,17.17,17.26,139800.0,12.944,13.0269,12.944,13.0118,139800.0
2012-02-29 15:10:00,17.26,17.27,17.23,17.23,106300.0,13.0118,13.0194,12.9892,12.9892,106300.0
2012-02-29 15:20:00,17.23,17.24,17.15,17.15,204400.0,12.9892,12.9968,12.9289,12.9289,204400.0
2012-02-29 15:30:00,17.15,17.15,17.07,17.08,130100.0,12.9289,12.9289,12.8686,12.8762,130100.0
2012-02-29 15:40:00,17.09,17.14,17.03,17.12,355700.0,12.8837,12.9214,12.8385,12.9063,355700.0
2012-02-29 15:50:00,17.12,17.17,17.08,17.11,889800.0,12.9063,12.944,12.8762,12.8988,889800.0
2012-03-01 09:30:00,17.21,17.24,17.1,17.19,56200.0,12.9742,12.9968,12.8912,12.9591,56200.0
2012-03-01 09:40:00,17.18,17.22,17.13,17.19,84100.0,12.9515,12.9817,12.9138,12.9591,84100.0
2012-03-01 09:50:00,17.19,17.23,17.14,17.2,47500.0,12.9591,12.9892,12.9214,12.9666,47500.0
2012-03-01 10:00:00,17.2,17.26,17.11,17.26,68300.0,12.9666,13.0118,12.8988,13.0118,68300.0
2012-03-01 10:10:00,17.26,17.3,17.25,17.26,46700.0,13.0118,13.042,13.0043,13.0118,46700.0
2012-03-01 10:20:00,17.27,17.29,17.21,17.23,69300.0,13.0194,13.0345,12.9742,12.9892,69300.0
2012-03-01 10:30:00,17.23,17.25,17.2,17.23,319400.0,12.9892,13.0043,12.9666,12.9892,319400.0
2012-03-01 10:40:00,17.23,17.24,17.16,17.22,42400.0,12.9892,12.9968,12.9365,12.9817,42400.0
2012-03-01 10:50:00,17.22,17.23,17.17,17.19,69500.0,12.9817,12.9892,12.944,12.9591,69500.0
2012-03-01 11:00:00,17.19,17.24,17.19,17.2,53800.0,12.9591,12.9968,12.9591,12.9666,53800.0
2012-03-01 11:10:00,17.2,17.22,17.16,17.17,33900.0,12.9666,12.9817,12.9365,12.944,33900.0
2012-03-01 11:20:00,17.16,17.2,17.15,17.19,26300.0,12.9365,12.9666,12.9289,12.9591,26300.0
2012-03-01 11:30:00,17.2,17.24,17.19,17.23,18300.0,12.9666,12.9968,12.9591,12.9892,18300.0
2012-03-01 11:40:00,17.23,17.24,17.14,17.17,162700.0,12.9892,12.9968,12.9214,12.944,162700.0
2012-03-01 11:50:00,17.17,17.18,17.15,17.18,91700.0,12.944,12.9515,12.9289,12.9515,91700.0
2012-03-01 12:00:00,17.18,17.23,17.17,17.23,17700.0,12.9515,12.9892,12.944,12.9892,17700.0
2012-03-01 12:10:00,17.23,17.25,17.23,17.25,13600.0,12.9892,13.0043,12.9892,13.0043,13600.0
2012-03-01 12:20:00,17.24,17.26,17.19,17.19,44300.0,12.9968,13.0118,12.9591,12.9591,44300.0
2012-03-01 12:30:00,17.2,17.2,17.19,17.19,7300.0,12.9666,12.9666,12.9591,12.9591,7300.0
2012-03-01 12:40:00,17.2,17.23,17.19,17.23,45500.0,12.9666,12.9892,12.9591,12.9892,45500.0
2012-03-01 12:50:00,17.23,17.23,17.19,17.22,35200.0,12.9892,12.9892,12.9591,12.9817,35200.0
2012-03-01 13:00:00,17.21,17.23,17.21,17.23,36900.0,12.9742,12.9892,12.9742,12.9892,36900.0
2012-03-01 13:10:00,17.23,17.25,17.22,17.22,52500.0,12.9892,13.0043,12.9817,12.9817,52500.0
2012-03-01 13:20:00,17.23,17.28,17.23,17.26,64200.0,12.9892,13.0269,12.9892,13.0118,64200.0
2012-03-01 13:30:00,17.26,17.27,17.25,17.25,23900.0,13.0118,13.0194,13.0043,13.0043,23900.0
2012-03-01 13:40:00,17.26,17.29,17.25,17.28,83400.0,13.0118,13.0345,13.0043,13.0269,83400.0
2012-03-01 13:50:00,17.29,17.4,17.28,17.4,89900.0,13.0345,13.1174,13.0269,13.1174,89900.0
2012-03-01 14:00:00,17.39,17.39,17.31,17.31,37900.0,13.1099,13.1099,13.0495,13.0495,37900.0
2012-03-01 14:10:00,17.32,17.32,17.28,17.32,669200.0,13.0571,13.0571,13.0269,13.0571,669200.0
2012-03-01 14:20:00,17.31,17.32,17.27,17.27,35600.0,13.0495,13.0571,13.0194,13.0194,35600.0
2012-03-01 14:30:00,17.28,17.28,17.25,17.26,35700.0,13.0269,13.0269,13.0043,13.0118,35700.0
2012-03-01 14:40:00,17.25,17.26,17.23,17.25,33700.0,13.0043,13.0118,12.9892,13.0043,33700.0
2012-03-01 14:50:00,17.26,17.26,17.24,17.26,364500.0,13.0118,13.0118,12.9968,13.0118,364500.0
2012-03-01 15:00:00,17.26,17.27,17.2,17.21,220700.0,13.0118,13.0194,12.9666,12.9742,220700.0
2012-03-01 15:10:00,17.22,17.25,17.17,17.18,131900.0,12.9817,13.0043,12.944,12.9515,131900.0
2012-03-01 15:20:00,17.18,17.22,17.17,17.22,88300.0,12.9515,12.9817,12.944,12.9817,88300.0
2012-03-01 15:30:00,17.22,17.22,17.16,17.18,70400.0,12.9817,12.9817,12.9365,12.9515,70400.0
2012-03-01 15:40:00,17.18,17.24,17.17,17.24,90800.0,12.9515,12.9968,12.944,12.9968,90800.0
2012-03-01 15:50:00,17.24,17.27,17.17,17.19,552000.0,12.9968,13.0194,12.944,12.9591,552000.0
2012-03-02 09:30:00,17.28,17.32,17.23,17.26,191100.0,13.0269,13.0571,12.9892,13.0118,191100.0
2012-03-02 09:40:00,17.26,17.26,17.21,17.22,235600.0,13.0118,13.0118,12.9742,12.9817,235600.0
2012-03-02 09:50:00,17.23,17.29,17.21,17.26,343000.0,12.9892,13.0345,12.9742,13.0118,343000.0
2012-03-02 10:00:00,17.25,17.28,17.24,17.28,221700.0,13.0043,13.0269,12.9968,13.0269,221700.0
2012-03-02 10:10:00,17.27,17.28,17.25,17.26,718800.0,13.0194,13.0269,13.0043,13.0118,718800.0
2012-03-02 10:20:00,17.26,17.26,17.24,17.24,39900.0,13.0118,13.0118,12.9968,12.9968,39900.0
2012-03-02 10:30:00,17.24,17.28,17.24,17.27,270400.0,12.9968,13.0269,12.9968,13.0194,270400.0
2012-03-02 10:40:00,17.27,17.27,17.22,17.24,100000.0,13.0194,13.0194,12.9817,12.9968,100000.0
2012-03-02 10:50:00,17.25,17.26,17.2,17.2,101400.0,13.0043,13.0118,12.9666,12.9666,101400.0
2012-03-02 11:00:00,17.21,17.23,17.2,17.22,99400.0,12.9742,12.9892,12.9666,12.9817,99400.0
2012-03-02 11:10:00,17.23,17.24,17.21,17.23,139000.0,12.9892,12.9968,12.9742,12.9892,139000.0
2012-03-02 11:20:00,17.22,17.28,17.22,17.27,51000.0,12.9817,13.0269,12.9817,13.0194,51000.0
2012-03-02 11:30:00,17.27,17.28,17.25,17.25,281600.0,13.0194,13.0269,13.0043,13.0043,281600.0
2012-03-02 11:40:00,17.25,17.29,17.25,17.27,59800.0,13.0043,13.0345,13.0043,13.0194,59800.0
2012-03-02 11:50:00,17.26,17.27,17.23,17.24,44500.0,13.0118,13.0194,12.9892,12.9968,44500.0
2012-03-02 12:00:00,17.24,17.28,17.23,17.27,44300.0,12.9968,13.0269,12.9892,13.0194,44300.0
2012-03-02 12:10:00,17.27,17.28,17.24,17.25,29600.0,13.0194,13.0269,12.9968,13.0043,29600.0
2012-03-02 12:20:00,17.24,17.28,17.24,17.27,63300.0,12.9968,13.0269,12.9968,13.0194,63300.0
2012-03-02 12:30:00,17.27,17.28,17.26,17.27,44100.0,13.0194,13.0269,13.0118,13.0194,44100.0
2012-03-02 12:40:00,17.27,17.28,17.26,17.27,46800.0,13.0194,13.0269,13.0118,13.0194,46800.0
2012-03-02 12:50:00,17.28,17.34,17.26,17.31,497500.0,13.0269,13.0722,13.0118,13.0495,497500.0
2012-03-02 13:00:00,17.3,17.3,17.23,17.28,70000.0,13.042,13.042,12.9892,13.0269,70000.0
2012-03-02 13:10:00,17.28,17.28,17.24,17.27,47300.0,13.0269,13.0269,12.9968,13.0194,47300.0
2012-03-02 13:20:00,17.27,17.28,17.24,17.26,25500.0,13.0194,13.0269,12.9968,13.0118,25500.0
2012-03-02 13:30:00,17.26,17.28,17.23,17.26,102000.0,13.0118,13.0269,12.9892,13.0118,102000.0
2012-03-02 13:40:00,17.26,17.29,17.25,17.28,30100.0,13.0118,13.0345,13.0043,13.0269,30100.0
2012-03-02 13:50:00,17.28,17.29,17.26,17.29,208100.0,13.0269,13.0345,13.0118,13.0345,208100.0
2012-03-02 14:00:00,17.29,17.35,17.29,17.35,23500.0,13.0345,13.0797,13.0345,13.0797,23500.0
2012-03-02 14:10:00,17.35,17.36,17.32,17.36,288300.0,13.0797,13.0872,13.0571,13.0872,288300.0
2012-03-02 14:20:00,17.36,17.41,17.36,17.4,332400.0,13.0872,13.1249,13.0872,13.1174,332400.0
2012-03-02 14:30:00,17.41,17.46,17.4,17.44,67600.0,13.1249,13.1626,13.1174,13.1475,67600.0
2012-03-02 14:40:00,17.44,17.46,17.4,17.4,278200.0,13.1475,13.1626,13.1174,13.1174,278200.0
2012-03-02 14:50:00,17.41,17.42,17.4,17.42,32500.0,13.1249,13.1325,13.1174,13.1325,32500.0
2012-03-02 15:00:00,17.41,17.43,17.37,17.38,98900.0,13.1249,13.14,13.0948,13.1023,98900.0
2012-03-02 15:10:00,17.39,17.41,17.39,17.41,396600.0,13.1099,13.1249,13.1099,13.1249,396600.0
2012-03-02 15:20:00,17.41,17.47,17.4,17.47,92300.0,13.1249,13.1702,13.1174,13.1702,92300.0
2012-03-02 15:30:00,17.46,17.5,17.4,17.41,112300.0,13.1626,13.1928,13.1174,13.1249,112300.0
2012-03-02 15:40:00,17.41,17.44,17.39,17.42,145300.0,13.1249,13.1475,13.1099,13.1325,145300.0
2012-03-02 15:50:00,17.41,17.44,17.28,17.29,673100.0,13.1249,13.1475,13.0269,13.0345,673100.0
2012-03-05 09:30:00,17.26,17.31,17.13,17.13,32100.0,13.0118,13.0495,12.9138,12.9138,32100.0
2012-03-05 09:40:00,17.13,17.14,17.06,17.14,73800.0,12.9138,12.9214,12.8611,12.9214,73800.0
2012-03-05 09:50:00,17.13,17.16,17.05,17.08,34800.0,12.9138,12.9365,12.8535,12.8762,34800.0
2012-03-05 10:00:00,17.08,17.11,17.01,17.06,120300.0,12.8762,12.8988,12.8234,12.8611,120300.0
2012-03-05 10:10:00,17.06,17.14,17.06,17.13,205700.0,12.8611,12.9214,12.8611,12.9138,205700.0
2012-03-05 10:20:00,17.14,17.14,17.04,17.05,46000.0,12.9214,12.9214,12.846,12.8535,46000.0
2012-03-05 10:30:00,17.05,17.08,17.04,17.08,54700.0,12.8535,12.8762,12.846,12.8762,54700.0
2012-03-05 10:40:00,17.08,17.09,17.07,17.08,23800.0,12.8762,12.8837,12.8686,12.8762,23800.0
2012-03-05 10:50:00,17.08,17.08,17.06,17.06,12700.0,12.8762,12.8762,12.8611,12.8611,12700.0
2012-03-05 11:00:00,17.06,17.13,17.06,17.1,105400.0,12.8611,12.9138,12.8611,12.8912,105400.0
2012-03-05 11:10:00,17.1,17.12,17.06,17.07,89500.0,12.8912,12.9063,12.8611,12.8686,89500.0
2012-03-05 11:20:00,17.07,17.1,17.06,17.1,17100.0,12.8686,12.8912,12.8611,12.8912,17100.0
2012-03-05 11:30:00,17.1,17.1,17.07,17.07,14300.0,12.8912,12.8912,12.8686,12.8686,14300.0
2012-03-05 11:40:00,17.07,17.09,17.06,17.06,30800.0,12.8686,12.8837,12.8611,12.8611,30800.0
2012-03-05 11:50:00,17.07,17.07,17.04,17.06,29400.0,12.8686,12.8686,12.846,12.8611,29400.0
2012-03-05 12:00:00,17.06,17.11,17.05,17.11,26500.0,12.8611,12.8988,12.8535,12.8988,26500.0
2012-03-05 12:10:00,17.11,17.12,17.09,17.09,30100.0,12.8988,12.9063,12.8837,12.8837,30100.0
2012-03-05 12:20:00,17.09,17.15,17.07,17.14,55700.0,12.8837,12.9289,12.8686,12.9214,55700.0
2012-03-05 12:30:00,17.15,17.15,17.11,17.12,30400.0,12.9289,12.9289,12.8988,12.9063,30400.0
2012-03-05 12:40:00,17.12,17.17,17.12,17.16,89100.0,12.9063,12.944,12.9063,12.9365,89100.0
2012-03-05 12:50:00,17.16,17.18,17.13,17.15,131300.0,12.9365,12.9515,12.9138,12.9289,131300.0
2012-03-05 13:00:00,17.15,17.16,17.1,17.1,202700.0,12.9289,12.9365,12.8912,12.8912,202700.0
2012-03-05 13:10:00,17.1,17.12,17.09,17.12,17200.0,12.8912,12.9063,12.8837,12.9063,17200.0
2012-03-05 13:20:00,17.12,17.12,17.1,17.11,8900.0,12.9063,12.9063,12.8912,12.8988,8900.0
2012-03-05 13:30:00,17.1,17.11,17.09,17.1,45900.0,12.8912,12.8988,12.8837,12.8912,45900.0
2012-03-05 13:40:00,17.1,17.15,17.1,17.15,21900.0,12.8912,12.9289,12.8912,12.9289,21900.0
2012-03-05 13:50:00,17.15,17.16,17.14,17.15,51000.0,12.9289,12.9365,12.9214,12.9289,51000.0
2012-03-05 14:00:00,17.14,17.15,17.14,17.14,23600.0,12.9214,12.9289,12.9214,12.9214,23600.0
2012-03-05 14:10:00,17.14,17.17,17.11,17.12,60800.0,12.9214,12.944,12.8988,12.9063,60800.0
2012-03-05 14:20:00,17.12,17.17,17.12,17.15,68200.0,12.9063,12.944,12.9063,12.9289,68200.0
2012-03-05 14:30:00,17.15,17.16,17.14,17.15,105100.0,12.9289,12.9365,12.9214,12.9289,105100.0
2012-03-05 14:40:00,17.15,17.17,17.15,17.17,44000.0,12.9289,12.944,12.9289,12.944,44000.0
2012-03-05 14:50:00,17.17,17.18,17.17,17.18,96500.0,12.944,12.9515,12.944,12.9515,96500.0
2012-03-05 15:00:00,17.18,17.21,17.17,17.19,95400.0,12.9515,12.9742,12.944,12.9591,95400.0
2012-03-05 15:10:00,17.19,17.19,17.16,17.18,50400.0,12.9591,12.9591,12.9365,12.9515,50400.0
2012-03-05 15:20:00,17.19,17.23,17.19,17.19,73600.0,12.9591,12.9892,12.9591,12.9591,73600.0
2012-03-05 15:30:00,17.19,17.26,17.19,17.26,153000.0,12.9591,13.0118,12.9591,13.0118,153000.0
2012-03-05 15:40:00,17.26,17.27,17.23,17.25,124400.0,13.0118,13.0194,12.9892,13.0043,124400.0
2012-03-05 15:50:00,17.25,17.25,17.19,17.19,192800.0,13.0043,13.0043,12.9591,12.9591,192800.0
2012-03-06 09:30:00,17.0,17.15,16.88,16.89,103200.0,12.8158,12.9289,12.7254,12.7329,103200.0
2012-03-06 09:40:00,16.9,16.97,16.89,16.96,170600.0,12.7405,12.7932,12.7329,12.7857,170600.0
2012-03-06 09:50:00,16.96,16.97,16.93,16.96,75900.0,12.7857,12.7932,12.7631,12.7857,75900.0
2012-03-06 10:00:00,16.96,16.99,16.94,16.98,65400.0,12.7857,12.8083,12.7706,12.8008,65400.0
2012-03-06 10:10:00,16.98,17.0,16.96,16.98,17500.0,12.8008,12.8158,12.7857,12.8008,17500.0
2012-03-06 10:20:00,16.97,17.0,16.93,17.0,28200.0,12.7932,12.8158,12.7631,12.8158,28200.0
2012-03-06 10:30:00,17.0,17.04,17.0,17.0,29300.0,12.8158,12.846,12.8158,12.8158,29300.0
2012-03-06 10:40:00,17.01,17.04,16.96,16.96,21800.0,12.8234,12.846,12.7857,12.7857,21800.0
2012-03-06 10:50:00,16.97,16.97,16.92,16.92,15100.0,12.7932,12.7932,12.7555,12.7555,15100.0
2012-03-06 11:00:00,16.93,16.94,16.9,16.92,33400.0,12.7631,12.7706,12.7405,12.7555,33400.0
2012-03-06 11:10:00,16.92,16.92,16.86,16.86,35600.0,12.7555,12.7555,12.7103,12.7103,35600.0
2012-03-06 11:20:00,16.86,16.87,16.83,16.85,37400.0,12.7103,12.7178,12.6877,12.7028,37400.0
2012-03-06 11:30:00,16.85,16.85,16.78,16.8,76100.0,12.7028,12.7028,12.65,12.6651,76100.0
2012-03-06 11:40:00,16.8,16.81,16.74,16.76,66700.0,12.6651,12.6726,12.6198,12.6349,66700.0
2012-03-06 11:50:00,16.75,16.77,16.71,16.71,75900.0,12.6274,12.6425,12.5972,12.5972,75900.0
2012-03-06 12:00:00,16.72,16.73,16.68,16.71,82700.0,12.6048,12.6123,12.5746,12.5972,82700.0
2012-03-06 12:10:00,16.71,16.72,16.68,16.72,30300.0,12.5972,12.6048,12.5746,12.6048,30300.0
2012-03-06 12:20:00,16.71,16.79,16.71,16.79,72400.0,12.5972,12.6575,12.5972,12.6575,72400.0
2012-03-06 12:30:00,16.79,16.81,16.79,16.81,23900.0,12.6575,12.6726,12.6575,12.6726,23900.0
2012-03-06 12:40:00,16.81,16.81,16.73,16.73,50100.0,12.6726,12.6726,12.6123,12.6123,50100.0
2012-03-06 12:50:00,16.74,16.78,16.73,16.77,27000.0,12.6198,12.65,12.6123,12.6425,27000.0
2012-03-06 13:00:00,16.77,16.78,16.75,16.75,21100.0,12.6425,12.65,12.6274,12.6274,21100.0
2012-03-06 13:10:00,16.75,16.75,16.71,16.71,74000.0,12.6274,12.6274,12.5972,12.5972,74000.0
2012-03-06 13:20:00,16.73,16.75,16.72,16.74,74100.0,12.6123,12.6274,12.6048,12.6198,74100.0
2012-03-06 13:30:00,16.74,16.76,16.73,16.75,17200.0,12.6198,12.6349,12.6123,12.6274,17200.0
2012-03-06 13:40:00,16.75,16.76,16.69,16.75,83800.0,12.6274,12.6349,12.5821,12.6274,83800.0
2012-03-06 13:50:00,16.75,16.76,16.74,16.76,71200.0,12.6274,12.6349,12.6198,12.6349,71200.0
2012-03-06 14:00:00,16.75,16.76,16.74,16.75,12200.0,12.6274,12.6349,12.6198,12.6274,12200.0
2012-03-06 14:10:00,16.75,16.76,16.73,16.74,43400.0,12.6274,12.6349,12.6123,12.6198,43400.0
2012-03-06 14:20:00,16.74,16.75,16.71,16.72,56400.0,12.6198,12.6274,12.5972,12.6048,56400.0
2012-03-06 14:30:00,16.72,16.73,16.66,16.71,82300.0,12.6048,12.6123,12.5595,12.5972,82300.0
2012-03-06 14:40:00,16.7,16.75,16.7,16.75,23400.0,12.5897,12.6274,12.5897,12.6274,23400.0
2012-03-06 14:50:00,16.75,16.77,16.74,16.74,19000.0,12.6274,12.6425,12.6198,12.6198,19000.0
2012-03-06 15:00:00,16.74,16.76,16.73,16.75,35700.0,12.6198,12.6349,12.6123,12.6274,35700.0
2012-03-06 15:10:00,16.75,16.76,16.72,16.74,53100.0,12.6274,12.6349,12.6048,12.6198,53100.0
2012-03-06 15:20:00,16.74,16.75,16.71,16.72,31100.0,12.6198,12.6274,12.5972,12.6048,31100.0
2012-03-06 15:30:00,16.72,16.73,16.69,16.72,83500.0,12.6048,12.6123,12.5821,12.6048,83500.0
2012-03-06 15:40:00,16.73,16.75,16.72,16.72,128200.0,12.6123,12.6274,12.6048,12.6048,128200.0
2012-03-06 15:50:00,16.73,16.75,16.71,16.72,221500.0,12.6123,12.6274,12.5972,12.6048,221500.0
2012-03-07 09:30:00,16.76,16.76,16.65,16.66,31100.0,12.6349,12.6349,12.552,12.5595,31100.0
2012-03-07 09:40:00,16.66,16.66,16.56,16.56,46400.0,12.5595,12.5595,12.4841,12.4841,46400.0
2012-03-07 09:50:00,16.56,16.62,16.56,16.61,59900.0,12.4841,12.5294,12.4841,12.5218,59900.0
2012-03-07 10:00:00,16.62,16.64,16.6,16.61,50600.0,12.5294,12.5444,12.5143,12.5218,50600.0
2012-03-07 10:10:00,16.6,16.62,16.59,16.6,58500.0,12.5143,12.5294,12.5068,12.5143,58500.0
2012-03-07 10:20:00,16.61,16.64,16.6,16.63,121200.0,12.5218,12.5444,12.5143,12.5369,121200.0
2012-03-07 10:30:00,16.63,16.63,16.55,16.57,74400.0,12.5369,12.5369,12.4766,12.4917,74400.0
2012-03-07 10:40:00,16.57,16.62,16.56,16.61,130800.0,12.4917,12.5294,12.4841,12.5218,130800.0
2012-03-07 10:50:00,16.61,16.62,16.6,16.62,19700.0,12.5218,12.5294,12.5143,12.5294,19700.0
2012-03-07 11:00:00,16.62,16.64,16.61,16.64,49200.0,12.5294,12.5444,12.5218,12.5444,49200.0
2012-03-07 11:10:00,16.64,16.71,16.63,16.71,54200.0,12.5444,12.5972,12.5369,12.5972,54200.0
2012-03-07 11:20:00,16.7,16.72,16.66,16.68,64600.0,12.5897,12.6048,12.5595,12.5746,64600.0
2012-03-07 11:30:00,16.68,16.68,16.61,16.67,294200.0,12.5746,12.5746,12.5218,12.5671,294200.0
2012-03-07 11:40:00,16.67,16.69,16.67,16.69,44000.0,12.5671,12.5821,12.5671,12.5821,44000.0
2012-03-07 11:50:00,16.69,16.78,16.69,16.78,61100.0,12.5821,12.65,12.5821,12.65,61100.0
2012-03-07 12:00:00,16.78,16.78,16.76,16.76,39500.0,12.65,12.65,12.6349,12.6349,39500.0
2012-03-07 12:10:00,16.76,16.77,16.72,16.74,49500.0,12.6349,12.6425,12.6048,12.6198,49500.0
2012-03-07 12:20:00,16.74,16.75,16.74,16.74,5900.0,12.6198,12.6274,12.6198,12.6198,5900.0
2012-03-07 12:30:00,16.75,16.75,16.68,16.69,99200.0,12.6274,12.6274,12.5746,12.5821,99200.0
2012-03-07 12:40:00,16.68,16.69,16.65,16.66,39300.0,12.5746,12.5821,12.552,12.5595,39300.0
2012-03-07 12:50:00,16.66,16.68,16.65,16.68,62800.0,12.5595,12.5746,12.552,12.5746,62800.0
2012-03-07 13:00:00,16.68,16.69,16.66,16.68,73300.0,12.5746,12.5821,12.5595,12.5746,73300.0
2012-03-07 13:10:00,16.69,16.69,16.64,16.66,103300.0,12.5821,12.5821,12.5444,12.5595,103300.0
2012-03-07 13:20:00,16.66,16.66,16.64,16.64,8000.0,12.5595,12.5595,12.5444,12.5444,8000.0
2012-03-07 13:30:00,16.65,16.68,16.64,16.64,25100.0,12.552,12.5746,12.5444,12.5444,25100.0
2012-03-07 13:40:00,16.64,16.64,16.59,16.59,19800.0,12.5444,12.5444,12.5068,12.5068,19800.0
2012-03-07 13:50:00,16.6,16.61,16.59,16.59,13700.0,12.5143,12.5218,12.5068,12.5068,13700.0
2012-03-07 14:00:00,16.6,16.64,16.59,16.61,34500.0,12.5143,12.5444,12.5068,12.5218,34500.0
2012-03-07 14:10:00,16.62,16.63,16.61,16.62,18200.0,12.5294,12.5369,12.5218,12.5294,18200.0
2012-03-07 14:20:00,16.61,16.64,16.61,16.63,23400.0,12.5218,12.5444,12.5218,12.5369,23400.0
2012-03-07 14:30:00,16.64,16.65,16.61,16.64,110300.0,12.5444,12.552,12.5218,12.5444,110300.0
2012-03-07 14:40:00,16.64,16.65,16.63,16.65,23000.0,12.5444,12.552,12.5369,12.552,23000.0
2012-03-07 14:50:00,16.65,16.67,16.62,16.62,56300.0,12.552,12.5671,12.5294,12.5294,56300.0
2012-03-07 15:00:00,16.63,16.64,16.6,16.62,39100.0,12.5369,12.5444,12.5143,12.5294,39100.0
2012-03-07 15:10:00,16.62,16.64,16.58,16.62,443000.0,12.5294,12.5444,12.4992,12.5294,443000.0
2012-03-07 15:20:00,16.61,16.63,16.6,16.61,43200.0,12.5218,12.5369,12.5143,12.5218,43200.0
2012-03-07 15:30:00,16.6,16.66,16.6,16.64,340900.0,12.5143,12.5595,12.5143,12.5444,340900.0
2012-03-07 15:40:00,16.65,16.66,16.62,16.63,66600.0,12.552,12.5595,12.5294,12.5369,66600.0
2012-03-07 15:50:00,16.63,16.65,16.61,16.62,219600.0,12.5369,12.552,12.5218,12.5294,219600.0
2012-03-08 09:30:00,16.77,16.79,16.65,16.65,62200.0,12.6425,12.6575,12.552,12.552,62200.0
2012-03-08 09:40:00,16.65,16.84,16.65,16.75,60400.0,12.552,12.6952,12.552,12.6274,60400.0
2012-03-08 09:50:00,16.76,16.76,16.68,16.69,119200.0,12.6349,12.6349,12.5746,12.5821,119200.0
2012-03-08 10:00:00,16.69,16.71,16.61,16.63,31100.0,12.5821,12.5972,12.5218,12.5369,31100.0
2012-03-08 10:10:00,16.63,16.64,16.6,16.64,24600.0,12.5369,12.5444,12.5143,12.5444,24600.0
2012-03-08 10:20:00,16.64,16.64,16.6,16.6,27700.0,12.5444,12.5444,12.5143,12.5143,27700.0
2012-03-08 10:30:00,16.61,16.66,16.61,16.63,27500.0,12.5218,12.5595,12.5218,12.5369,27500.0
2012-03-08 10:40:00,16.63,16.66,16.62,16.63,22400.0,12.5369,12.5595,12.5294,12.5369,22400.0
2012-03-08 10:50:00,16.64,16.67,16.62,16.64,61300.0,12.5444,12.5671,12.5294,12.5444,61300.0
2012-03-08 11:00:00,16.64,16.67,16.62,16.66,44900.0,12.5444,12.5671,12.5294,12.5595,44900.0
2012-03-08 11:10:00,16.67,16.7,16.65,16.67,42900.0,12.5671,12.5897,12.552,12.5671,42900.0
2012-03-08 11:20:00,16.66,16.67,16.62,16.63,31200.0,12.5595,12.5671,12.5294,12.5369,31200.0
2012-03-08 11:30:00,16.63,16.66,16.61,16.66,32500.0,12.5369,12.5595,12.5218,12.5595,32500.0
2012-03-08 11:40:00,16.66,16.7,16.65,16.7,61700.0,12.5595,12.5897,12.552,12.5897,61700.0
2012-03-08 11:50:00,16.7,16.73,16.7,16.73,29300.0,12.5897,12.6123,12.5897,12.6123,29300.0
2012-03-08 12:00:00,16.73,16.74,16.7,16.73,116200.0,12.6123,12.6198,12.5897,12.6123,116200.0
2012-03-08 12:10:00,16.74,16.76,16.73,16.75,81900.0,12.6198,12.6349,12.6123,12.6274,81900.0
2012-03-08 12:20:00,16.75,16.77,16.74,16.77,62600.0,12.6274,12.6425,12.6198,12.6425,62600.0
2012-03-08 12:30:00,16.77,16.82,16.76,16.82,31200.0,12.6425,12.6801,12.6349,12.6801,31200.0
2012-03-08 12:40:00,16.81,16.82,16.8,16.82,16600.0,12.6726,12.6801,12.6651,12.6801,16600.0
2012-03-08 12:50:00,16.81,16.83,16.79,16.81,46100.0,12.6726,12.6877,12.6575,12.6726,46100.0
2012-03-08 13:00:00,16.81,16.82,16.78,16.8,103500.0,12.6726,12.6801,12.65,12.6651,103500.0
2012-03-08 13:10:00,16.8,16.8,16.79,16.8,31200.0,12.6651,12.6651,12.6575,12.6651,31200.0
2012-03-08 13:20:00,16.8,16.8,16.77,16.78,33700.0,12.6651,12.6651,12.6425,12.65,33700.0
2012-03-08 13:30:00,16.78,16.79,16.76,16.76,20200.0,12.65,12.6575,12.6349,12.6349,20200.0
2012-03-08 13:40:00,16.76,16.78,16.74,16.75,14900.0,12.6349,12.65,12.6198,12.6274,14900.0
2012-03-08 13:50:00,16.75,16.76,16.74,16.76,16700.0,12.6274,12.6349,12.6198,12.6349,16700.0
2012-03-08 14:00:00,16.76,16.78,16.75,16.77,23800.0,12.6349,12.65,12.6274,12.6425,23800.0
2012-03-08 14:10:00,16.77,16.77,16.73,16.76,24600.0,12.6425,12.6425,12.6123,12.6349,24600.0
2012-03-08 14:20:00,16.76,16.76,16.73,16.73,31600.0,12.6349,12.6349,12.6123,12.6123,31600.0
2012-03-08 14:30:00,16.73,16.75,16.72,16.75,21500.0,12.6123,12.6274,12.6048,12.6274,21500.0
2012-03-08 14:40:00,16.75,16.76,16.74,16.75,53700.0,12.6274,12.6349,12.6198,12.6274,53700.0
2012-03-08 14:50:00,16.75,16.8,16.74,16.8,139000.0,12.6274,12.6651,12.6198,12.6651,139000.0
2012-03-08 15:00:00,16.8,16.82,16.79,16.82,64500.0,12.6651,12.6801,12.6575,12.6801,64500.0
2012-03-08 15:10:00,16.82,16.86,16.82,16.83,52800.0,12.6801,12.7103,12.6801,12.6877,52800.0
2012-03-08 15:20:00,16.84,16.84,16.79,16.79,52900.0,12.6952,12.6952,12.6575,12.6575,52900.0
2012-03-08 15:30:00,16.8,16.8,16.74,16.74,123100.0,12.6651,12.6651,12.6198,12.6198,123100.0
2012-03-08 15:40:00,16.74,16.75,16.7,16.7,103100.0,12.6198,12.6274,12.5897,12.5897,103100.0
2012-03-08 15:50:00,16.71,16.71,16.67,16.71,258200.0,12.5972,12.5972,12.5671,12.5972,258200.0
2012-03-09 09:30:00,16.81,16.81,16.69,16.74,17000.0,12.6726,12.6726,12.5821,12.6198,17000.0
2012-03-09 09:40:00,16.74,16.76,16.66,16.74,157400.0,12.6198,12.6349,12.5595,12.6198,157400.0
2012-03-09 09:50:00,16.75,16.75,16.69,16.71,66000.0,12.6274,12.6274,12.5821,12.5972,66000.0
2012-03-09 10:00:00,16.71,16.75,16.7,16.71,101300.0,12.5972,12.6274,12.5897,12.5972,101300.0
2012-03-09 10:10:00,16.72,16.79,16.7,16.78,42300.0,12.6048,12.6575,12.5897,12.65,42300.0
2012-03-09 10:20:00,16.79,16.82,16.78,16.8,24500.0,12.6575,12.6801,12.65,12.6651,24500.0
2012-03-09 10:30:00,16.82,16.86,16.81,16.86,25400.0,12.6801,12.7103,12.6726,12.7103,25400.0
2012-03-09 10:40:00,16.86,16.87,16.82,16.82,41800.0,12.7103,12.7178,12.6801,12.6801,41800.0
2012-03-09 10:50:00,16.82,16.85,16.81,16.82,93800.0,12.6801,12.7028,12.6726,12.6801,93800.0
2012-03-09 11:00:00,16.83,16.85,16.81,16.82,63300.0,12.6877,12.7028,12.6726,12.6801,63300.0
2012-03-09 11:10:00,16.82,16.82,16.8,16.81,22700.0,12.6801,12.6801,12.6651,12.6726,22700.0
2012-03-09 11:20:00,16.81,16.81,16.79,16.79,21900.0,12.6726,12.6726,12.6575,12.6575,21900.0
2012-03-09 11:30:00,16.8,16.81,16.79,16.81,13700.0,12.6651,12.6726,12.6575,12.6726,13700.0
2012-03-09 11:40:00,16.8,16.81,16.78,16.78,12900.0,12.6651,12.6726,12.65,12.65,12900.0
2012-03-09 11:50:00,16.78,16.8,16.78,16.8,22400.0,12.65,12.6651,12.65,12.6651,22400.0
2012-03-09 12:00:00,16.8,16.8,16.76,16.77,20300.0,12.6651,12.6651,12.6349,12.6425,20300.0
2012-03-09 12:10:00,16.78,16.78,16.77,16.78,8800.0,12.65,12.65,12.6425,12.65,8800.0
2012-03-09 12:20:00,16.77,16.78,16.76,16.76,34400.0,12.6425,12.65,12.6349,12.6349,34400.0
2012-03-09 12:30:00,16.77,16.77,16.73,16.76,30800.0,12.6425,12.6425,12.6123,12.6349,30800.0
2012-03-09 12:40:00,16.75,16.76,16.72,16.72,18300.0,12.6274,12.6349,12.6048,12.6048,18300.0
2012-03-09 12:50:00,16.73,16.73,16.7,16.7,23000.0,12.6123,12.6123,12.5897,12.5897,23000.0
2012-03-09 13:00:00,16.71,16.71,16.69,16.69,20100.0,12.5972,12.5972,12.5821,12.5821,20100.0
2012-03-09 13:10:00,16.7,16.7,16.68,16.69,14600.0,12.5897,12.5897,12.5746,12.5821,14600.0
2012-03-09 13:20:00,16.69,16.69,16.65,16.67,40500.0,12.5821,12.5821,12.552,12.5671,40500.0
2012-03-09 13:30:00,16.68,16.69,16.65,16.66,45800.0,12.5746,12.5821,12.552,12.5595,45800.0
2012-03-09 13:40:00,16.67,16.67,16.64,16.66,28400.0,12.5671,12.5671,12.5444,12.5595,28400.0
2012-03-09 13:50:00,16.66,16.69,16.64,16.69,192700.0,12.5595,12.5821,12.5444,12.5821,192700.0
2012-03-09 14:00:00,16.69,16.72,16.68,16.71,51100.0,12.5821,12.6048,12.5746,12.5972,51100.0
2012-03-09 14:10:00,16.71,16.76,16.71,16.75,84300.0,12.5972,12.6349,12.5972,12.6274,84300.0
2012-03-09 14:20:00,16.75,16.77,16.74,16.77,157500.0,12.6274,12.6425,12.6198,12.6425,157500.0
2012-03-09 14:30:00,16.77,16.77,16.76,16.76,146200.0,12.6425,12.6425,12.6349,12.6349,146200.0
2012-03-09 14:40:00,16.76,16.79,16.76,16.79,70400.0,12.6349,12.6575,12.6349,12.6575,70400.0
2012-03-09 14:50:00,16.78,16.79,16.75,16.77,101600.0,12.65,12.6575,12.6274,12.6425,101600.0
2012-03-09 15:00:00,16.78,16.8,16.77,16.79,35600.0,12.65,12.6651,12.6425,12.6575,35600.0
2012-03-09 15:10:00,16.78,16.79,16.75,16.76,47700.0,12.65,12.6575,12.6274,12.6349,47700.0
2012-03-09 15:20:00,16.75,16.76,16.71,16.72,69000.0,12.6274,12.6349,12.5972,12.6048,69000.0
2012-03-09 15:30:00,16.71,16.75,16.7,16.75,79300.0,12.5972,12.6274,12.5897,12.6274,79300.0
2012-03-09 15:40:00,16.75,16.75,16.72,16.72,40900.0,12.6274,12.6274,12.6048,12.6048,40900.0
2012-03-09 15:50:00,16.72,16.74,16.7,16.73,158100.0,12.6048,12.6198,12.5897,12.6123,158100.0
2012-03-12 09:30:00,16.74,16.81,16.72,16.76,22600.0,12.6198,12.6726,12.6048,12.6349,22600.0
2012-03-12 09:40:00,16.75,16.83,16.75,16.8,66200.0,12.6274,12.6877,12.6274,12.6651,66200.0
2012-03-12 09:50:00,16.82,16.82,16.75,16.79,34200.0,12.6801,12.6801,12.6274,12.6575,34200.0
2012-03-12 10:00:00,16.78,16.79,16.71,16.75,46700.0,12.65,12.6575,12.5972,12.6274,46700.0
2012-03-12 10:10:00,16.74,16.75,16.69,16.73,41100.0,12.6198,12.6274,12.5821,12.6123,41100.0
2012-03-12 10:20:00,16.73,16.73,16.63,16.63,42400.0,12.6123,12.6123,12.5369,12.5369,42400.0
2012-03-12 10:30:00,16.63,16.64,16.57,16.57,59600.0,12.5369,12.5444,12.4917,12.4917,59600.0
2012-03-12 10:40:00,16.57,16.6,16.56,16.57,52500.0,12.4917,12.5143,12.4841,12.4917,52500.0
2012-03-12 10:50:00,16.58,16.62,16.58,16.6,110900.0,12.4992,12.5294,12.4992,12.5143,110900.0
2012-03-12 11:00:00,16.61,16.63,16.6,16.61,38200.0,12.5218,12.5369,12.5143,12.5218,38200.0
2012-03-12 11:10:00,16.61,16.7,16.6,16.67,31800.0,12.5218,12.5897,12.5143,12.5671,31800.0
2012-03-12 11:20:00,16.68,16.71,16.66,16.71,31600.0,12.5746,12.5972,12.5595,12.5972,31600.0
2012-03-12 11:30:00,16.71,16.72,16.69,16.71,31500.0,12.5972,12.6048,12.5821,12.5972,31500.0
2012-03-12 11:40:00,16.71,16.72,16.66,16.7,34300.0,12.5972,12.6048,12.5595,12.5897,34300.0
2012-03-12 11:50:00,16.7,16.71,16.66,16.66,19700.0,12.5897,12.5972,12.5595,12.5595,19700.0
2012-03-12 12:00:00,16.67,16.69,16.65,16.68,61200.0,12.5671,12.5821,12.552,12.5746,61200.0
2012-03-12 12:10:00,16.68,16.71,16.67,16.69,13600.0,12.5746,12.5972,12.5671,12.5821,13600.0
2012-03-12 12:20:00,16.68,16.69,16.64,16.65,13800.0,12.5746,12.5821,12.5444,12.552,13800.0
2012-03-12 12:30:00,16.65,16.66,16.6,16.62,26100.0,12.552,12.5595,12.5143,12.5294,26100.0
2012-03-12 12:40:00,16.61,16.61,16.6,16.61,9100.0,12.5218,12.5218,12.5143,12.5218,9100.0
2012-03-12 12:50:00,16.6,16.61,16.55,16.55,31600.0,12.5143,12.5218,12.4766,12.4766,31600.0
2012-03-12 13:00:00,16.55,16.56,16.54,16.56,15300.0,12.4766,12.4841,12.4691,12.4841,15300.0
2012-03-12 13:10:00,16.56,16.58,16.55,16.58,40500.0,12.4841,12.4992,12.4766,12.4992,40500.0
2012-03-12 13:20:00,16.57,16.59,16.56,16.58,38800.0,12.4917,12.5068,12.4841,12.4992,38800.0
2012-03-12 13:30:00,16.59,16.61,16.58,16.61,37200.0,12.5068,12.5218,12.4992,12.5218,37200.0
2012-03-12 13:40:00,16.6,16.61,16.58,16.59,25800.0,12.5143,12.5218,12.4992,12.5068,25800.0
2012-03-12 13:50:00,16.59,16.59,16.55,16.55,27100.0,12.5068,12.5068,12.4766,12.4766,27100.0
2012-03-12 14:00:00,16.56,16.56,16.51,16.53,52600.0,12.4841,12.4841,12.4464,12.4615,52600.0
2012-03-12 14:10:00,16.54,16.55,16.53,16.54,31700.0,12.4691,12.4766,12.4615,12.4691,31700.0
2012-03-12 14:20:00,16.54,16.54,16.5,16.51,70200.0,12.4691,12.4691,12.4389,12.4464,70200.0
2012-03-12 14:30:00,16.51,16.52,16.5,16.51,28600.0,12.4464,12.454,12.4389,12.4464,28600.0
2012-03-12 14:40:00,16.5,16.51,16.48,16.49,49300.0,12.4389,12.4464,12.4238,12.4314,49300.0
2012-03-12 14:50:00,16.48,16.49,16.47,16.49,45000.0,12.4238,12.4314,12.4163,12.4314,45000.0
2012-03-12 15:00:00,16.49,16.5,16.47,16.48,58700.0,12.4314,12.4389,12.4163,12.4238,58700.0
2012-03-12 15:10:00,16.48,16.51,16.47,16.51,72100.0,12.4238,12.4464,12.4163,12.4464,72100.0
2012-03-12 15:20:00,16.51,16.52,16.49,16.5,93800.0,12.4464,12.454,12.4314,12.4389,93800.0
2012-03-12 15:30:00,16.49,16.49,16.44,16.44,78400.0,12.4314,12.4314,12.3937,12.3937,78400.0
2012-03-12 15:40:00,16.45,16.51,16.42,16.5,184400.0,12.4012,12.4464,12.3786,12.4389,184400.0
2012-03-12 15:50:00,16.49,16.51,16.48,16.48,224700.0,12.4314,12.4464,12.4238,12.4238,224700.0
2012-03-13 09:30:00,16.53,16.57,16.46,16.57,55000.0,12.4615,12.4917,12.4088,12.4917,55000.0
2012-03-13 09:40:00,16.55,16.57,16.48,16.48,36900.0,12.4766,12.4917,12.4238,12.4238,36900.0
2012-03-13 09:50:00,16.48,16.54,16.47,16.53,39100.0,12.4238,12.4691,12.4163,12.4615,39100.0
2012-03-13 10:00:00,16.53,16.56,16.51,16.54,67100.0,12.4615,12.4841,12.4464,12.4691,67100.0
2012-03-13 10:10:00,16.54,16.56,16.54,16.55,63900.0,12.4691,12.4841,12.4691,12.4766,63900.0
2012-03-13 10:20:00,16.55,16.56,16.55,16.55,23400.0,12.4766,12.4841,12.4766,12.4766,23400.0
2012-03-13 10:30:00,16.55,16.65,16.55,16.65,40400.0,12.4766,12.552,12.4766,12.552,40400.0
2012-03-13 10:40:00,16.65,16.65,16.57,16.57,38000.0,12.552,12.552,12.4917,12.4917,38000.0
2012-03-13 10:50:00,16.57,16.59,16.54,16.57,81200.0,12.4917,12.5068,12.4691,12.4917,81200.0
2012-03-13 11:00:00,16.56,16.59,16.55,16.58,92100.0,12.4841,12.5068,12.4766,12.4992,92100.0
2012-03-13 11:10:00,16.58,16.59,16.55,16.55,53900.0,12.4992,12.5068,12.4766,12.4766,53900.0
2012-03-13 11:20:00,16.56,16.59,16.55,16.58,71000.0,12.4841,12.5068,12.4766,12.4992,71000.0
2012-03-13 11:30:00,16.58,16.59,16.57,16.59,81800.0,12.4992,12.5068,12.4917,12.5068,81800.0
2012-03-13 11:40:00,16.59,16.59,16.56,16.56,51100.0,12.5068,12.5068,12.4841,12.4841,51100.0
2012-03-13 11:50:00,16.56,16.57,16.54,16.54,30500.0,12.4841,12.4917,12.4691,12.4691,30500.0
2012-03-13 12:00:00,16.54,16.58,16.53,16.57,91000.0,12.4691,12.4992,12.4615,12.4917,91000.0
2012-03-13 12:10:00,16.57,16.58,16.56,16.56,114600.0,12.4917,12.4992,12.4841,12.4841,114600.0
2012-03-13 12:20:00,16.57,16.57,16.56,16.56,12600.0,12.4917,12.4917,12.4841,12.4841,12600.0
2012-03-13 12:30:00,16.57,16.59,16.55,16.56,32900.0,12.4917,12.5068,12.4766,12.4841,32900.0
2012-03-13 12:40:00,16.57,16.57,16.56,16.57,20400.0,12.4917,12.4917,12.4841,12.4917,20400.0
2012-03-13 12:50:00,16.58,16.59,16.56,16.56,56600.0,12.4992,12.5068,12.4841,12.4841,56600.0
2012-03-13 13:00:00,16.56,16.58,16.56,16.57,95500.0,12.4841,12.4992,12.4841,12.4917,95500.0
2012-03-13 13:10:00,16.57,16.58,16.56,16.56,115200.0,12.4917,12.4992,12.4841,12.4841,115200.0
2012-03-13 13:20:00,16.57,16.57,16.55,16.56,15400.0,12.4917,12.4917,12.4766,12.4841,15400.0
2012-03-13 13:30:00,16.55,16.56,16.5,16.5,29800.0,12.4766,12.4841,12.4389,12.4389,29800.0
2012-03-13 13:40:00,16.5,16.54,16.5,16.53,44200.0,12.4389,12.4691,12.4389,12.4615,44200.0
2012-03-13 13:50:00,16.53,16.53,16.5,16.5,15600.0,12.4615,12.4615,12.4389,12.4389,15600.0
2012-03-13 14:00:00,16.51,16.51,16.48,16.48,28900.0,12.4464,12.4464,12.4238,12.4238,28900.0
2012-03-13 14:10:00,16.49,16.51,16.45,16.51,55700.0,12.4314,12.4464,12.4012,12.4464,55700.0
2012-03-13 14:20:00,16.5,16.53,16.48,16.51,80600.0,12.4389,12.4615,12.4238,12.4464,80600.0
2012-03-13 14:30:00,16.5,16.56,16.49,16.55,91400.0,12.4389,12.4841,12.4314,12.4766,91400.0
2012-03-13 14:40:00,16.55,16.58,16.54,16.55,110100.0,12.4766,12.4992,12.4691,12.4766,110100.0
2012-03-13 14:50:00,16.54,16.56,16.52,16.55,62300.0,12.4691,12.4841,12.454,12.4766,62300.0
2012-03-13 15:00:00,16.56,16.67,16.54,16.67,125300.0,12.4841,12.5671,12.4691,12.5671,125300.0
2012-03-13 15:10:00,16.66,16.69,16.63,16.64,122100.0,12.5595,12.5821,12.5369,12.5444,122100.0
2012-03-13 15:20:00,16.63,16.65,16.6,16.6,81100.0,12.5369,12.552,12.5143,12.5143,81100.0
2012-03-13 15:30:00,16.61,16.65,16.6,16.64,80300.0,12.5218,12.552,12.5143,12.5444,80300.0
2012-03-13 15:40:00,16.64,16.69,16.64,16.69,262800.0,12.5444,12.5821,12.5444,12.5821,262800.0
2012-03-13 15:50:00,16.69,16.73,16.67,16.72,659500.0,12.5821,12.6123,12.5671,12.6048,659500.0
2012-03-14 09:30:00,16.73,16.85,16.73,16.81,46200.0,12.6123,12.7028,12.6123,12.6726,46200.0
2012-03-14 09:40:00,16.82,16.9,16.78,16.81,48700.0,12.6801,12.7405,12.65,12.6726,48700.0
2012-03-14 09:50:00,16.82,16.88,16.78,16.87,23600.0,12.6801,12.7254,12.65,12.7178,23600.0
2012-03-14 10:00:00,16.86,16.87,16.76,16.79,36300.0,12.7103,12.7178,12.6349,12.6575,36300.0
2012-03-14 10:10:00,16.78,16.8,16.7,16.74,24300.0,12.65,12.6651,12.5897,12.6198,24300.0
2012-03-14 10:20:00,16.74,16.76,16.73,16.75,19800.0,12.6198,12.6349,12.6123,12.6274,19800.0
2012-03-14 10:30:00,16.75,16.82,16.75,16.82,220500.0,12.6274,12.6801,12.6274,12.6801,220500.0
2012-03-14 10:40:00,16.82,16.87,16.79,16.87,53600.0,12.6801,12.7178,12.6575,12.7178,53600.0
2012-03-14 10:50:00,16.86,16.88,16.83,16.83,53500.0,12.7103,12.7254,12.6877,12.6877,53500.0
2012-03-14 11:00:00,16.83,16.85,16.81,16.81,41500.0,12.6877,12.7028,12.6726,12.6726,41500.0
2012-03-14 11:10:00,16.82,16.84,16.8,16.81,37800.0,12.6801,12.6952,12.6651,12.6726,37800.0
2012-03-14 11:20:00,16.81,16.83,16.8,16.83,43100.0,12.6726,12.6877,12.6651,12.6877,43100.0
2012-03-14 11:30:00,16.82,16.83,16.75,16.81,110900.0,12.6801,12.6877,12.6274,12.6726,110900.0
2012-03-14 11:40:00,16.8,16.82,16.78,16.79,23300.0,12.6651,12.6801,12.65,12.6575,23300.0
2012-03-14 11:50:00,16.79,16.8,16.79,16.79,15300.0,12.6575,12.6651,12.6575,12.6575,15300.0
2012-03-14 12:00:00,16.79,16.81,16.75,16.76,40700.0,12.6575,12.6726,12.6274,12.6349,40700.0
2012-03-14 12:10:00,16.76,16.77,16.75,16.77,16000.0,12.6349,12.6425,12.6274,12.6425,16000.0
2012-03-14 12:20:00,16.77,16.78,16.64,16.65,237600.0,12.6425,12.65,12.5444,12.552,237600.0
2012-03-14 12:30:00,16.65,16.69,16.65,16.69,11400.0,12.552,12.5821,12.552,12.5821,11400.0
2012-03-14 12:40:00,16.68,16.7,16.68,16.7,10600.0,12.5746,12.5897,12.5746,12.5897,10600.0
2012-03-14 12:50:00,16.7,16.73,16.7,16.72,31800.0,12.5897,12.6123,12.5897,12.6048,31800.0
2012-03-14 13:00:00,16.71,16.72,16.69,16.7,22000.0,12.5972,12.6048,12.5821,12.5897,22000.0
2012-03-14 13:10:00,16.71,16.73,16.71,16.72,24400.0,12.5972,12.6123,12.5972,12.6048,24400.0
2012-03-14 13:20:00,16.72,16.75,16.69,16.75,370200.0,12.6048,12.6274,12.5821,12.6274,370200.0
2012-03-14 13:30:00,16.75,16.77,16.74,16.74,169800.0,12.6274,12.6425,12.6198,12.6198,169800.0
2012-03-14 13:40:00,16.75,16.75,16.71,16.73,35300.0,12.6274,12.6274,12.5972,12.6123,35300.0
2012-03-14 13:50:00,16.73,16.73,16.67,16.67,85500.0,12.6123,12.6123,12.5671,12.5671,85500.0
2012-03-14 14:00:00,16.67,16.71,16.67,16.71,46300.0,12.5671,12.5972,12.5671,12.5972,46300.0
2012-03-14 14:10:00,16.71,16.71,16.69,16.7,51800.0,12.5972,12.5972,12.5821,12.5897,51800.0
2012-03-14 14:20:00,16.7,16.76,16.7,16.75,48000.0,12.5897,12.6349,12.5897,12.6274,48000.0
2012-03-14 14:30:00,16.76,16.76,16.73,16.76,185900.0,12.6349,12.6349,12.6123,12.6349,185900.0
2012-03-14 14:40:00,16.75,16.75,16.68,16.68,55000.0,12.6274,12.6274,12.5746,12.5746,55000.0
2012-03-14 14:50:00,16.68,16.7,16.67,16.68,52100.0,12.5746,12.5897,12.5671,12.5746,52100.0
2012-03-14 15:00:00,16.68,16.69,16.6,16.6,52100.0,12.5746,12.5821,12.5143,12.5143,52100.0
2012-03-14 15:10:00,16.61,16.61,16.55,16.55,44100.0,12.5218,12.5218,12.4766,12.4766,44100.0
2012-03-14 15:20:00,16.55,16.6,16.54,16.59,62000.0,12.4766,12.5143,12.4691,12.5068,62000.0
2012-03-14 15:30:00,16.59,16.61,16.57,16.6,59100.0,12.5068,12.5218,12.4917,12.5143,59100.0
2012-03-14 15:40:00,16.6,16.6,16.57,16.59,60900.0,12.5143,12.5143,12.4917,12.5068,60900.0
2012-03-14 15:50:00,16.59,16.62,16.58,16.62,222600.0,12.5068,12.5294,12.4992,12.5294,222600.0
2012-03-15 09:30:00,16.59,16.63,16.52,16.52,22800.0,12.5068,12.5369,12.454,12.454,22800.0
2012-03-15 09:40:00,16.53,16.53,16.41,16.43,26500.0,12.4615,12.4615,12.3711,12.3861,26500.0
2012-03-15 09:50:00,16.43,16.49,16.43,16.44,28500.0,12.3861,12.4314,12.3861,12.3937,28500.0
2012-03-15 10:00:00,16.43,16.46,16.36,16.45,100200.0,12.3861,12.4088,12.3334,12.4012,100200.0
2012-03-15 10:10:00,16.45,16.45,16.43,16.44,43500.0,12.4012,12.4012,12.3861,12.3937,43500.0
2012-03-15 10:20:00,16.43,16.45,16.42,16.42,33500.0,12.3861,12.4012,12.3786,12.3786,33500.0
2012-03-15 10:30:00,16.43,16.46,16.4,16.4,98300.0,12.3861,12.4088,12.3635,12.3635,98300.0
2012-03-15 10:40:00,16.4,16.43,16.39,16.39,29400.0,12.3635,12.3861,12.356,12.356,29400.0
2012-03-15 10:50:00,16.4,16.4,16.33,16.34,20200.0,12.3635,12.3635,12.3107,12.3183,20200.0
2012-03-15 11:00:00,16.33,16.37,16.33,16.34,26900.0,12.3107,12.3409,12.3107,12.3183,26900.0
2012-03-15 11:10:00,16.34,16.36,16.33,16.34,22200.0,12.3183,12.3334,12.3107,12.3183,22200.0
2012-03-15 11:20:00,16.35,16.35,16.33,16.33,23000.0,12.3258,12.3258,12.3107,12.3107,23000.0
2012-03-15 11:30:00,16.34,16.34,16.28,16.29,37500.0,12.3183,12.3183,12.2731,12.2806,37500.0
2012-03-15 11:40:00,16.28,16.35,16.27,16.32,114600.0,12.2731,12.3258,12.2655,12.3032,114600.0
2012-03-15 11:50:00,16.32,16.35,16.31,16.35,37900.0,12.3032,12.3258,12.2957,12.3258,37900.0
2012-03-15 12:00:00,16.35,16.4,16.34,16.39,23900.0,12.3258,12.3635,12.3183,12.356,23900.0
2012-03-15 12:10:00,16.39,16.42,16.39,16.42,52800.0,12.356,12.3786,12.356,12.3786,52800.0
2012-03-15 12:20:00,16.42,16.44,16.4,16.41,61300.0,12.3786,12.3937,12.3635,12.3711,61300.0
2012-03-15 12:30:00,16.41,16.42,16.37,16.37,211600.0,12.3711,12.3786,12.3409,12.3409,211600.0
2012-03-15 12:40:00,16.37,16.39,16.34,16.34,197600.0,12.3409,12.356,12.3183,12.3183,197600.0
2012-03-15 12:50:00,16.35,16.36,16.34,16.36,30500.0,12.3258,12.3334,12.3183,12.3334,30500.0
2012-03-15 13:00:00,16.36,16.37,16.35,16.35,132800.0,12.3334,12.3409,12.3258,12.3258,132800.0
2012-03-15 13:10:00,16.36,16.4,16.35,16.4,38500.0,12.3334,12.3635,12.3258,12.3635,38500.0
2012-03-15 13:20:00,16.4,16.41,16.37,16.38,32200.0,12.3635,12.3711,12.3409,12.3484,32200.0
2012-03-15 13:30:00,16.38,16.41,16.38,16.4,25500.0,12.3484,12.3711,12.3484,12.3635,25500.0
2012-03-15 13:40:00,16.4,16.46,16.4,16.46,56100.0,12.3635,12.4088,12.3635,12.4088,56100.0
2012-03-15 13:50:00,16.45,16.46,16.42,16.44,42300.0,12.4012,12.4088,12.3786,12.3937,42300.0
2012-03-15 14:00:00,16.44,16.44,16.42,16.42,28300.0,12.3937,12.3937,12.3786,12.3786,28300.0
2012-03-15 14:10:00,16.43,16.43,16.42,16.42,9100.0,12.3861,12.3861,12.3786,12.3786,9100.0
2012-03-15 14:20:00,16.43,16.43,16.4,16.4,34300.0,12.3861,12.3861,12.3635,12.3635,34300.0
2012-03-15 14:30:00,16.4,16.41,16.39,16.4,48500.0,12.3635,12.3711,12.356,12.3635,48500.0
2012-03-15 14:40:00,16.41,16.42,16.37,16.37,45200.0,12.3711,12.3786,12.3409,12.3409,45200.0
2012-03-15 14:50:00,16.37,16.4,16.37,16.39,20000.0,12.3409,12.3635,12.3409,12.356,20000.0
2012-03-15 15:00:00,16.39,16.41,16.39,16.41,27200.0,12.356,12.3711,12.356,12.3711,27200.0
2012-03-15 15:10:00,16.41,16.41,16.39,16.39,34100.0,12.3711,12.3711,12.356,12.356,34100.0
2012-03-15 15:20:00,16.4,16.4,16.37,16.4,36400.0,12.3635,12.3635,12.3409,12.3635,36400.0
2012-03-15 15:30:00,16.4,16.45,16.39,16.44,104700.0,12.3635,12.4012,12.356,12.3937,104700.0
2012-03-15 15:40:00,16.44,16.49,16.42,16.43,183400.0,12.3937,12.4314,12.3786,12.3861,183400.0
2012-03-15 15:50:00,16.44,16.44,16.4,16.42,217800.0,12.3937,12.3937,12.3635,12.3786,217800.0
2012-03-16 09:30:00,16.33,16.4,16.3,16.37,354200.0,12.3107,12.3635,12.2881,12.3409,354200.0
2012-03-16 09:40:00,16.35,16.38,16.33,16.35,40600.0,12.3258,12.3484,12.3107,12.3258,40600.0
2012-03-16 09:50:00,16.36,16.37,16.3,16.32,51400.0,12.3334,12.3409,12.2881,12.3032,51400.0
2012-03-16 10:00:00,16.32,16.4,16.3,16.38,40200.0,12.3032,12.3635,12.2881,12.3484,40200.0
2012-03-16 10:10:00,16.38,16.4,16.37,16.39,101900.0,12.3484,12.3635,12.3409,12.356,101900.0
2012-03-16 10:20:00,16.39,16.4,16.38,16.39,23700.0,12.356,12.3635,12.3484,12.356,23700.0
2012-03-16 10:30:00,16.4,16.4,16.38,16.39,43300.0,12.3635,12.3635,12.3484,12.356,43300.0
2012-03-16 10:40:00,16.39,16.4,16.37,16.39,180300.0,12.356,12.3635,12.3409,12.356,180300.0
2012-03-16 10:50:00,16.39,16.41,16.38,16.41,89000.0,12.356,12.3711,12.3484,12.3711,89000.0
2012-03-16 11:00:00,16.41,16.43,16.38,16.4,124700.0,12.3711,12.3861,12.3484,12.3635,124700.0
2012-03-16 11:10:00,16.39,16.41,16.38,16.39,92600.0,12.356,12.3711,12.3484,12.356,92600.0
2012-03-16 11:20:00,16.39,16.44,16.39,16.44,88200.0,12.356,12.3937,12.356,12.3937,88200.0
2012-03-16 11:30:00,16.45,16.49,16.43,16.48,88500.0,12.4012,12.4314,12.3861,12.4238,88500.0
2012-03-16 11:40:00,16.48,16.56,16.48,16.54,74700.0,12.4238,12.4841,12.4238,12.4691,74700.0
2012-03-16 11:50:00,16.55,16.55,16.49,16.54,171200.0,12.4766,12.4766,12.4314,12.4691,171200.0
2012-03-16 12:00:00,16.55,16.55,16.5,16.51,95000.0,12.4766,12.4766,12.4389,12.4464,95000.0
2012-03-16 12:10:00,16.5,16.54,16.5,16.53,12500.0,12.4389,12.4691,12.4389,12.4615,12500.0
2012-03-16 12:20:00,16.54,16.6,16.54,16.58,49500.0,12.4691,12.5143,12.4691,12.4992,49500.0
2012-03-16 12:30:00,16.58,16.59,16.56,16.58,82400.0,12.4992,12.5068,12.4841,12.4992,82400.0
2012-03-16 12:40:00,16.57,16.62,16.57,16.62,52700.0,12.4917,12.5294,12.4917,12.5294,52700.0
2012-03-16 12:50:00,16.62,16.63,16.6,16.6,102500.0,12.5294,12.5369,12.5143,12.5143,102500.0
2012-03-16 13:00:00,16.61,16.61,16.55,16.55,38900.0,12.5218,12.5218,12.4766,12.4766,38900.0
2012-03-16 13:10:00,16.55,16.59,16.55,16.59,50500.0,12.4766,12.5068,12.4766,12.5068,50500.0
2012-03-16 13:20:00,16.58,16.6,16.57,16.6,32100.0,12.4992,12.5143,12.4917,12.5143,32100.0
2012-03-16 13:30:00,16.59,16.62,16.59,16.62,13800.0,12.5068,12.5294,12.5068,12.5294,13800.0
2012-03-16 13:40:00,16.61,16.63,16.59,16.63,43000.0,12.5218,12.5369,12.5068,12.5369,43000.0
2012-03-16 13:50:00,16.63,16.67,16.62,16.67,18200.0,12.5369,12.5671,12.5294,12.5671,18200.0
2012-03-16 14:00:00,16.66,16.67,16.66,16.66,45600.0,12.5595,12.5671,12.5595,12.5595,45600.0
2012-03-16 14:10:00,16.66,16.71,16.66,16.7,211600.0,12.5595,12.5972,12.5595,12.5897,211600.0
2012-03-16 14:20:00,16.7,16.72,16.69,16.71,52500.0,12.5897,12.6048,12.5821,12.5972,52500.0
2012-03-16 14:30:00,16.71,16.72,16.69,16.7,436300.0,12.5972,12.6048,12.5821,12.5897,436300.0
2012-03-16 14:40:00,16.7,16.71,16.69,16.7,60100.0,12.5897,12.5972,12.5821,12.5897,60100.0
2012-03-16 14:50:00,16.7,16.7,16.65,16.66,72700.0,12.5897,12.5897,12.552,12.5595,72700.0
2012-03-16 15:00:00,16.67,16.68,16.66,16.68,268300.0,12.5671,12.5746,12.5595,12.5746,268300.0
2012-03-16 15:10:00,16.68,16.69,16.63,16.63,60900.0,12.5746,12.5821,12.5369,12.5369,60900.0
2012-03-16 15:20:00,16.63,16.69,16.63,16.68,92600.0,12.5369,12.5821,12.5369,12.5746,92600.0
2012-03-16 15:30:00,16.68,16.71,16.66,16.71,321200.0,12.5746,12.5972,12.5595,12.5972,321200.0
2012-03-16 15:40:00,16.71,16.77,16.7,16.77,201700.0,12.5972,12.6425,12.5897,12.6425,201700.0
2012-03-16 15:50:00,16.77,16.77,16.74,16.77,359500.0,12.6425,12.6425,12.6198,12.6425,359500.0
2012-03-19 09:30:00,16.73,16.77,16.65,16.71,27200.0,12.6123,12.6425,12.552,12.5972,27200.0
2012-03-19 09:40:00,16.71,16.77,16.68,16.77,34200.0,12.5972,12.6425,12.5746,12.6425,34200.0
2012-03-19 09:50:00,16.77,16.78,16.74,16.76,36200.0,12.6425,12.65,12.6198,12.6349,36200.0
2012-03-19 10:00:00,16.75,16.76,16.7,16.75,35100.0,12.6274,12.6349,12.5897,12.6274,35100.0
2012-03-19 10:10:00,16.75,16.77,16.65,16.69,37000.0,12.6274,12.6425,12.552,12.5821,37000.0
2012-03-19 10:20:00,16.68,16.76,16.68,16.72,25600.0,12.5746,12.6349,12.5746,12.6048,25600.0
2012-03-19 10:30:00,16.72,16.73,16.67,16.71,13300.0,12.6048,12.6123,12.5671,12.5972,13300.0
2012-03-19 10:40:00,16.71,16.74,16.67,16.71,67800.0,12.5972,12.6198,12.5671,12.5972,67800.0
2012-03-19 10:50:00,16.71,16.76,16.71,16.75,14700.0,12.5972,12.6349,12.5972,12.6274,14700.0
2012-03-19 11:00:00,16.75,16.77,16.71,16.75,42300.0,12.6274,12.6425,12.5972,12.6274,42300.0
2012-03-19 11:10:00,16.75,16.76,16.72,16.75,40200.0,12.6274,12.6349,12.6048,12.6274,40200.0
2012-03-19 11:20:00,16.74,16.78,16.69,16.71,129200.0,12.6198,12.65,12.5821,12.5972,129200.0
2012-03-19 11:30:00,16.71,16.71,16.67,16.68,37200.0,12.5972,12.5972,12.5671,12.5746,37200.0
2012-03-19 11:40:00,16.67,16.71,16.66,16.71,25200.0,12.5671,12.5972,12.5595,12.5972,25200.0
2012-03-19 11:50:00,16.71,16.71,16.66,16.68,19100.0,12.5972,12.5972,12.5595,12.5746,19100.0
2012-03-19 12:00:00,16.68,16.7,16.66,16.66,32400.0,12.5746,12.5897,12.5595,12.5595,32400.0
2012-03-19 12:10:00,16.66,16.67,16.65,16.66,26500.0,12.5595,12.5671,12.552,12.5595,26500.0
2012-03-19 12:20:00,16.65,16.66,16.64,16.65,15300.0,12.552,12.5595,12.5444,12.552,15300.0
2012-03-19 12:30:00,16.64,16.7,16.64,16.69,30400.0,12.5444,12.5897,12.5444,12.5821,30400.0
2012-03-19 12:40:00,16.69,16.71,16.68,16.69,37300.0,12.5821,12.5972,12.5746,12.5821,37300.0
2012-03-19 12:50:00,16.7,16.71,16.69,16.71,9700.0,12.5897,12.5972,12.5821,12.5972,9700.0
2012-03-19 13:00:00,16.71,16.72,16.71,16.72,11800.0,12.5972,12.6048,12.5972,12.6048,11800.0
2012-03-19 13:10:00,16.72,16.72,16.71,16.71,12400.0,12.6048,12.6048,12.5972,12.5972,12400.0
2012-03-19 13:20:00,16.72,16.73,16.71,16.71,33300.0,12.6048,12.6123,12.5972,12.5972,33300.0
2012-03-19 13:30:00,16.71,16.72,16.68,16.69,16900.0,12.5972,12.6048,12.5746,12.5821,16900.0
2012-03-19 13:40:00,16.69,16.7,16.68,16.69,15200.0,12.5821,12.5897,12.5746,12.5821,15200.0
2012-03-19 13:50:00,16.68,16.69,16.66,16.67,40700.0,12.5746,12.5821,12.5595,12.5671,40700.0
2012-03-19 14:00:00,16.66,16.67,16.64,16.64,26400.0,12.5595,12.5671,12.5444,12.5444,26400.0
2012-03-19 14:10:00,16.64,16.65,16.57,16.57,74400.0,12.5444,12.552,12.4917,12.4917,74400.0
2012-03-19 14:20:00,16.57,16.58,16.57,16.58,13300.0,12.4917,12.4992,12.4917,12.4992,13300.0
2012-03-19 14:30:00,16.57,16.59,16.57,16.59,20700.0,12.4917,12.5068,12.4917,12.5068,20700.0
2012-03-19 14:40:00,16.59,16.59,16.58,16.59,16500.0,12.5068,12.5068,12.4992,12.5068,16500.0
2012-03-19 14:50:00,16.59,16.6,16.58,16.6,25000.0,12.5068,12.5143,12.4992,12.5143,25000.0
2012-03-19 15:00:00,16.6,16.6,16.53,16.53,70800.0,12.5143,12.5143,12.4615,12.4615,70800.0
2012-03-19 15:10:00,16.53,16.55,16.5,16.5,45000.0,12.4615,12.4766,12.4389,12.4389,45000.0
2012-03-19 15:20:00,16.51,16.51,16.46,16.46,59400.0,12.4464,12.4464,12.4088,12.4088,59400.0
2012-03-19 15:30:00,16.47,16.51,16.46,16.48,115900.0,12.4163,12.4464,12.4088,12.4238,115900.0
2012-03-19 15:40:00,16.47,16.49,16.44,16.46,133000.0,12.4163,12.4314,12.3937,12.4088,133000.0
2012-03-19 15:50:00,16.46,16.46,16.39,16.41,256900.0,12.4088,12.4088,12.356,12.3711,256900.0
2012-03-20 09:30:00,16.37,16.37,16.15,16.26,113900.0,12.3409,12.3409,12.1751,12.258,113900.0
2012-03-20 09:40:00,16.26,16.29,16.16,16.29,83700.0,12.258,12.2806,12.1826,12.2806,83700.0
2012-03-20 09:50:00,16.29,16.36,16.28,16.31,117200.0,12.2806,12.3334,12.2731,12.2957,117200.0
2012-03-20 10:00:00,16.32,16.35,16.27,16.3,72500.0,12.3032,12.3258,12.2655,12.2881,72500.0
2012-03-20 10:10:00,16.3,16.34,16.24,16.32,156200.0,12.2881,12.3183,12.2429,12.3032,156200.0
2012-03-20 10:20:00,16.33,16.33,16.28,16.31,104800.0,12.3107,12.3107,12.2731,12.2957,104800.0
2012-03-20 10:30:00,16.32,16.33,16.29,16.3,70700.0,12.3032,12.3107,12.2806,12.2881,70700.0
2012-03-20 10:40:00,16.3,16.3,16.27,16.28,115800.0,12.2881,12.2881,12.2655,12.2731,115800.0
2012-03-20 10:50:00,16.27,16.32,16.27,16.3,137300.0,12.2655,12.3032,12.2655,12.2881,137300.0
2012-03-20 11:00:00,16.3,16.32,16.29,16.3,177800.0,12.2881,12.3032,12.2806,12.2881,177800.0
2012-03-20 11:10:00,16.29,16.31,16.29,16.29,93800.0,12.2806,12.2957,12.2806,12.2806,93800.0
2012-03-20 11:20:00,16.28,16.35,16.28,16.34,198000.0,12.2731,12.3258,12.2731,12.3183,198000.0
2012-03-20 11:30:00,16.34,16.35,16.31,16.33,82900.0,12.3183,12.3258,12.2957,12.3107,82900.0
2012-03-20 11:40:00,16.33,16.34,16.29,16.3,97500.0,12.3107,12.3183,12.2806,12.2881,97500.0
2012-03-20 11:50:00,16.3,16.3,16.27,16.29,52400.0,12.2881,12.2881,12.2655,12.2806,52400.0
2012-03-20 12:00:00,16.29,16.31,16.28,16.31,39200.0,12.2806,12.2957,12.2731,12.2957,39200.0
2012-03-20 12:10:00,16.31,16.32,16.3,16.3,108100.0,12.2957,12.3032,12.2881,12.2881,108100.0
2012-03-20 12:20:00,16.31,16.32,16.29,16.3,110000.0,12.2957,12.3032,12.2806,12.2881,110000.0
2012-03-20 12:30:00,16.3,16.3,16.27,16.28,285700.0,12.2881,12.2881,12.2655,12.2731,285700.0
2012-03-20 12:40:00,16.28,16.29,16.28,16.29,26100.0,12.2731,12.2806,12.2731,12.2806,26100.0
2012-03-20 12:50:00,16.29,16.31,16.28,16.29,119600.0,12.2806,12.2957,12.2731,12.2806,119600.0
2012-03-20 13:00:00,16.29,16.31,16.29,16.3,55800.0,12.2806,12.2957,12.2806,12.2881,55800.0
2012-03-20 13:10:00,16.3,16.3,16.27,16.3,46800.0,12.2881,12.2881,12.2655,12.2881,46800.0
2012-03-20 13:20:00,16.3,16.31,16.28,16.29,34300.0,12.2881,12.2957,12.2731,12.2806,34300.0
2012-03-20 13:30:00,16.29,16.31,16.28,16.3,64500.0,12.2806,12.2957,12.2731,12.2881,64500.0
2012-03-20 13:40:00,16.3,16.31,16.28,16.31,121100.0,12.2881,12.2957,12.2731,12.2957,121100.0
2012-03-20 13:50:00,16.32,16.33,16.3,16.31,62200.0,12.3032,12.3107,12.2881,12.2957,62200.0
2012-03-20 14:00:00,16.31,16.33,16.31,16.33,36800.0,12.2957,12.3107,12.2957,12.3107,36800.0
2012-03-20 14:10:00,16.32,16.37,16.32,16.33,116600.0,12.3032,12.3409,12.3032,12.3107,116600.0
2012-03-20 14:20:00,16.34,16.34,16.29,16.32,62000.0,12.3183,12.3183,12.2806,12.3032,62000.0
2012-03-20 14:30:00,16.32,16.38,16.31,16.38,56800.0,12.3032,12.3484,12.2957,12.3484,56800.0
2012-03-20 14:40:00,16.38,16.39,16.35,16.37,95600.0,12.3484,12.356,12.3258,12.3409,95600.0
2012-03-20 14:50:00,16.37,16.39,16.36,16.39,23600.0,12.3409,12.356,12.3334,12.356,23600.0
2012-03-20 15:00:00,16.39,16.43,16.39,16.43,66000.0,12.356,12.3861,12.356,12.3861,66000.0
2012-03-20 15:10:00,16.43,16.5,16.42,16.5,161800.0,12.3861,12.4389,12.3786,12.4389,161800.0
2012-03-20 15:20:00,16.5,16.52,16.46,16.48,166000.0,12.4389,12.454,12.4088,12.4238,166000.0
2012-03-20 15:30:00,16.48,16.48,16.44,16.45,93500.0,12.4238,12.4238,12.3937,12.4012,93500.0
2012-03-20 15:40:00,16.45,16.47,16.44,16.46,162900.0,12.4012,12.4163,12.3937,12.4088,162900.0
2012-03-20 15:50:00,16.47,16.48,16.46,16.48,169300.0,12.4163,12.4238,12.4088,12.4238,169300.0
2012-03-21 09:30:00,16.51,16.59,16.47,16.55,55800.0,12.4464,12.5068,12.4163,12.4766,55800.0
2012-03-21 09:40:00,16.55,16.61,16.52,16.57,100300.0,12.4766,12.5218,12.454,12.4917,100300.0
2012-03-21 09:50:00,16.55,16.58,16.53,16.54,77500.0,12.4766,12.4992,12.4615,12.4691,77500.0
2012-03-21 10:00:00,16.54,16.55,16.43,16.43,77300.0,12.4691,12.4766,12.3861,12.3861,77300.0
2012-03-21 10:10:00,16.43,16.5,16.42,16.48,64800.0,12.3861,12.4389,12.3786,12.4238,64800.0
2012-03-21 10:20:00,16.48,16.5,16.46,16.48,223800.0,12.4238,12.4389,12.4088,12.4238,223800.0
2012-03-21 10:30:00,16.48,16.51,16.48,16.5,390700.0,12.4238,12.4464,12.4238,12.4389,390700.0
2012-03-21 10:40:00,16.5,16.56,16.5,16.56,315700.0,12.4389,12.4841,12.4389,12.4841,315700.0
2012-03-21 10:50:00,16.57,16.57,16.49,16.5,132100.0,12.4917,12.4917,12.4314,12.4389,132100.0
2012-03-21 11:00:00,16.5,16.57,16.49,16.57,143900.0,12.4389,12.4917,12.4314,12.4917,143900.0
2012-03-21 11:10:00,16.57,16.59,16.55,16.56,66500.0,12.4917,12.5068,12.4766,12.4841,66500.0
2012-03-21 11:20:00,16.56,16.59,16.55,16.58,75800.0,12.4841,12.5068,12.4766,12.4992,75800.0
2012-03-21 11:30:00,16.58,16.66,16.58,16.66,49500.0,12.4992,12.5595,12.4992,12.5595,49500.0
2012-03-21 11:40:00,16.65,16.71,16.65,16.68,183100.0,12.552,12.5972,12.552,12.5746,183100.0
2012-03-21 11:50:00,16.68,16.73,16.68,16.72,99800.0,12.5746,12.6123,12.5746,12.6048,99800.0
2012-03-21 12:00:00,16.71,16.74,16.69,16.73,52300.0,12.5972,12.6198,12.5821,12.6123,52300.0
2012-03-21 12:10:00,16.73,16.78,16.73,16.75,80000.0,12.6123,12.65,12.6123,12.6274,80000.0
2012-03-21 12:20:00,16.74,16.76,16.74,16.75,49300.0,12.6198,12.6349,12.6198,12.6274,49300.0
2012-03-21 12:30:00,16.75,16.79,16.74,16.79,63800.0,12.6274,12.6575,12.6198,12.6575,63800.0
2012-03-21 12:40:00,16.79,16.8,16.7,16.71,82300.0,12.6575,12.6651,12.5897,12.5972,82300.0
2012-03-21 12:50:00,16.7,16.77,16.7,16.77,85800.0,12.5897,12.6425,12.5897,12.6425,85800.0
2012-03-21 13:00:00,16.77,16.77,16.75,16.75,29400.0,12.6425,12.6425,12.6274,12.6274,29400.0
2012-03-21 13:10:00,16.76,16.82,16.75,16.82,96000.0,12.6349,12.6801,12.6274,12.6801,96000.0
2012-03-21 13:20:00,16.81,16.82,16.81,16.82,35400.0,12.6726,12.6801,12.6726,12.6801,35400.0
2012-03-21 13:30:00,16.81,16.86,16.81,16.82,111500.0,12.6726,12.7103,12.6726,12.6801,111500.0
2012-03-21 13:40:00,16.82,16.85,16.82,16.84,37600.0,12.6801,12.7028,12.6801,12.6952,37600.0
2012-03-21 13:50:00,16.84,16.9,16.84,16.88,50900.0,12.6952,12.7405,12.6952,12.7254,50900.0
2012-03-21 14:00:00,16.88,16.93,16.87,16.88,90700.0,12.7254,12.7631,12.7178,12.7254,90700.0
2012-03-21 14:10:00,16.88,16.9,16.87,16.88,54500.0,12.7254,12.7405,12.7178,12.7254,54500.0
2012-03-21 14:20:00,16.87,16.9,16.87,16.89,40500.0,12.7178,12.7405,12.7178,12.7329,40500.0
2012-03-21 14:30:00,16.89,16.94,16.89,16.94,146800.0,12.7329,12.7706,12.7329,12.7706,146800.0
2012-03-21 14:40:00,16.94,16.97,16.92,16.93,73700.0,12.7706,12.7932,12.7555,12.7631,73700.0
2012-03-21 14:50:00,16.93,16.98,16.92,16.98,107100.0,12.7631,12.8008,12.7555,12.8008,107100.0
2012-03-21 15:00:00,16.98,16.98,16.94,16.98,88700.0,12.8008,12.8008,12.7706,12.8008,88700.0
2012-03-21 15:10:00,16.97,16.99,16.95,16.96,164300.0,12.7932,12.8083,12.7781,12.7857,164300.0
2012-03-21 15:20:00,16.96,16.98,16.95,16.96,51800.0,12.7857,12.8008,12.7781,12.7857,51800.0
2012-03-21 15:30:00,16.96,16.97,16.94,16.95,64700.0,12.7857,12.7932,12.7706,12.7781,64700.0
2012-03-21 15:40:00,16.94,16.95,16.89,16.9,178100.0,12.7706,12.7781,12.7329,12.7405,178100.0
2012-03-21 15:50:00,16.9,16.95,16.9,16.93,453500.0,12.7405,12.7781,12.7405,12.7631,453500.0
2012-03-22 09:30:00,16.79,16.82,16.69,16.69,85900.0,12.6575,12.6801,12.5821,12.5821,85900.0
2012-03-22 09:40:00,16.7,16.75,16.63,16.64,96300.0,12.5897,12.6274,12.5369,12.5444,96300.0
2012-03-22 09:50:00,16.65,16.7,16.64,16.65,103700.0,12.552,12.5897,12.5444,12.552,103700.0
2012-03-22 10:00:00,16.66,16.68,16.61,16.63,71800.0,12.5595,12.5746,12.5218,12.5369,71800.0
2012-03-22 10:10:00,16.63,16.64,16.6,16.61,36900.0,12.5369,12.5444,12.5143,12.5218,36900.0
2012-03-22 10:20:00,16.6,16.64,16.6,16.61,24400.0,12.5143,12.5444,12.5143,12.5218,24400.0
2012-03-22 10:30:00,16.61,16.63,16.59,16.6,44300.0,12.5218,12.5369,12.5068,12.5143,44300.0
2012-03-22 10:40:00,16.6,16.6,16.53,16.53,17800.0,12.5143,12.5143,12.4615,12.4615,17800.0
2012-03-22 10:50:00,16.53,16.54,16.51,16.52,22800.0,12.4615,12.4691,12.4464,12.454,22800.0
2012-03-22 11:00:00,16.52,16.55,16.51,16.53,97700.0,12.454,12.4766,12.4464,12.4615,97700.0
2012-03-22 11:10:00,16.53,16.54,16.53,16.53,27500.0,12.4615,12.4691,12.4615,12.4615,27500.0
2012-03-22 11:20:00,16.53,16.58,16.53,16.54,34600.0,12.4615,12.4992,12.4615,12.4691,34600.0
2012-03-22 11:30:00,16.55,16.58,16.54,16.55,28900.0,12.4766,12.4992,12.4691,12.4766,28900.0
2012-03-22 11:40:00,16.55,16.56,16.52,16.53,29300.0,12.4766,12.4841,12.454,12.4615,29300.0
2012-03-22 11:50:00,16.53,16.54,16.53,16.54,14300.0,12.4615,12.4691,12.4615,12.4691,14300.0
2012-03-22 12:00:00,16.54,16.57,16.5,16.54,88500.0,12.4691,12.4917,12.4389,12.4691,88500.0
2012-03-22 12:10:00,16.54,16.55,16.49,16.52,39500.0,12.4691,12.4766,12.4314,12.454,39500.0
2012-03-22 12:20:00,16.51,16.52,16.5,16.51,20200.0,12.4464,12.454,12.4389,12.4464,20200.0
2012-03-22 12:30:00,16.51,16.51,16.5,16.5,15300.0,12.4464,12.4464,12.4389,12.4389,15300.0
2012-03-22 12:40:00,16.51,16.51,16.49,16.5,38100.0,12.4464,12.4464,12.4314,12.4389,38100.0
2012-03-22 12:50:00,16.51,16.52,16.5,16.51,34400.0,12.4464,12.454,12.4389,12.4464,34400.0
2012-03-22 13:00:00,16.51,16.52,16.5,16.5,20400.0,12.4464,12.454,12.4389,12.4389,20400.0
2012-03-22 13:10:00,16.5,16.51,16.47,16.47,25200.0,12.4389,12.4464,12.4163,12.4163,25200.0
2012-03-22 13:20:00,16.48,16.52,16.46,16.52,45700.0,12.4238,12.454,12.4088,12.454,45700.0
2012-03-22 13:30:00,16.52,16.59,16.5,16.58,86400.0,12.454,12.5068,12.4389,12.4992,86400.0
2012-03-22 13:40:00,16.59,16.6,16.57,16.59,54000.0,12.5068,12.5143,12.4917,12.5068,54000.0
2012-03-22 13:50:00,16.58,16.6,16.58,16.59,43900.0,12.4992,12.5143,12.4992,12.5068,43900.0
2012-03-22 14:00:00,16.59,16.6,16.56,16.56,86500.0,12.5068,12.5143,12.4841,12.4841,86500.0
2012-03-22 14:10:00,16.56,16.56,16.52,16.52,34700.0,12.4841,12.4841,12.454,12.454,34700.0
2012-03-22 14:20:00,16.52,16.54,16.51,16.54,28100.0,12.454,12.4691,12.4464,12.4691,28100.0
2012-03-22 14:30:00,16.53,16.53,16.51,16.51,38400.0,12.4615,12.4615,12.4464,12.4464,38400.0
2012-03-22 14:40:00,16.51,16.53,16.5,16.5,69400.0,12.4464,12.4615,12.4389,12.4389,69400.0
2012-03-22 14:50:00,16.5,16.54,16.5,16.53,74400.0,12.4389,12.4691,12.4389,12.4615,74400.0
2012-03-22 15:00:00,16.53,16.55,16.5,16.53,84900.0,12.4615,12.4766,12.4389,12.4615,84900.0
2012-03-22 15:10:00,16.52,16.57,16.52,16.55,125000.0,12.454,12.4917,12.454,12.4766,125000.0
2012-03-22 15:20:00,16.55,16.55,16.53,16.53,72700.0,12.4766,12.4766,12.4615,12.4615,72700.0
2012-03-22 15:30:00,16.53,16.56,16.51,16.55,111300.0,12.4615,12.4841,12.4464,12.4766,111300.0
2012-03-22 15:40:00,16.55,16.61,16.55,16.6,261300.0,12.4766,12.5218,12.4766,12.5143,261300.0
2012-03-22 15:50:00,16.6,16.65,16.59,16.65,522700.0,12.5143,12.552,12.5068,12.552,522700.0
2012-03-23 09:30:00,16.61,16.62,16.55,16.61,54400.0,12.5218,12.5294,12.4766,12.5218,54400.0
2012-03-23 09:40:00,16.62,16.73,16.6,16.73,45800.0,12.5294,12.6123,12.5143,12.6123,45800.0
2012-03-23 09:50:00,16.72,16.77,16.7,16.75,79200.0,12.6048,12.6425,12.5897,12.6274,79200.0
2012-03-23 10:00:00,16.75,16.79,16.67,16.67,119800.0,12.6274,12.6575,12.5671,12.5671,119800.0
2012-03-23 10:10:00,16.66,16.69,16.63,16.67,54800.0,12.5595,12.5821,12.5369,12.5671,54800.0
2012-03-23 10:20:00,16.68,16.79,16.68,16.76,40100.0,12.5746,12.6575,12.5746,12.6349,40100.0
2012-03-23 10:30:00,16.75,16.78,16.71,16.78,46700.0,12.6274,12.65,12.5972,12.65,46700.0
2012-03-23 10:40:00,16.78,16.81,16.72,16.73,36000.0,12.65,12.6726,12.6048,12.6123,36000.0
2012-03-23 10:50:00,16.73,16.83,16.73,16.8,90400.0,12.6123,12.6877,12.6123,12.6651,90400.0
2012-03-23 11:00:00,16.8,16.87,16.79,16.81,69000.0,12.6651,12.7178,12.6575,12.6726,69000.0
2012-03-23 11:10:00,16.81,16.84,16.8,16.82,26200.0,12.6726,12.6952,12.6651,12.6801,26200.0
2012-03-23 11:20:00,16.82,16.86,16.79,16.86,29600.0,12.6801,12.7103,12.6575,12.7103,29600.0
2012-03-23 11:30:00,16.85,16.88,16.83,16.85,38200.0,12.7028,12.7254,12.6877,12.7028,38200.0
2012-03-23 11:40:00,16.85,16.86,16.84,16.85,31300.0,12.7028,12.7103,12.6952,12.7028,31300.0
2012-03-23 11:50:00,16.84,16.86,16.84,16.85,23700.0,12.6952,12.7103,12.6952,12.7028,23700.0
2012-03-23 12:00:00,16.84,16.88,16.84,16.88,37500.0,12.6952,12.7254,12.6952,12.7254,37500.0
2012-03-23 12:10:00,16.87,16.88,16.86,16.86,28400.0,12.7178,12.7254,12.7103,12.7103,28400.0
2012-03-23 12:20:00,16.87,16.87,16.85,16.86,22900.0,12.7178,12.7178,12.7028,12.7103,22900.0
2012-03-23 12:30:00,16.86,16.88,16.85,16.86,62800.0,12.7103,12.7254,12.7028,12.7103,62800.0
2012-03-23 12:40:00,16.87,16.89,16.85,16.87,51500.0,12.7178,12.7329,12.7028,12.7178,51500.0
2012-03-23 12:50:00,16.87,16.89,16.86,16.87,38000.0,12.7178,12.7329,12.7103,12.7178,38000.0
2012-03-23 13:00:00,16.87,16.88,16.86,16.86,66900.0,12.7178,12.7254,12.7103,12.7103,66900.0
2012-03-23 13:10:00,16.86,16.86,16.82,16.82,11000.0,12.7103,12.7103,12.6801,12.6801,11000.0
2012-03-23 13:20:00,16.82,16.84,16.8,16.8,28000.0,12.6801,12.6952,12.6651,12.6651,28000.0
2012-03-23 13:30:00,16.8,16.82,16.78,16.78,24700.0,12.6651,12.6801,12.65,12.65,24700.0
2012-03-23 13:40:00,16.78,16.78,16.73,16.74,31400.0,12.65,12.65,12.6123,12.6198,31400.0
2012-03-23 13:50:00,16.74,16.75,16.69,16.69,19400.0,12.6198,12.6274,12.5821,12.5821,19400.0
2012-03-23 14:00:00,16.69,16.74,16.69,16.73,45600.0,12.5821,12.6198,12.5821,12.6123,45600.0
2012-03-23 14:10:00,16.73,16.74,16.72,16.73,23300.0,12.6123,12.6198,12.6048,12.6123,23300.0
2012-03-23 14:20:00,16.72,16.73,16.72,16.72,26600.0,12.6048,12.6123,12.6048,12.6048,26600.0
2012-03-23 14:30:00,16.72,16.73,16.7,16.71,43300.0,12.6048,12.6123,12.5897,12.5972,43300.0
2012-03-23 14:40:00,16.7,16.72,16.7,16.71,36000.0,12.5897,12.6048,12.5897,12.5972,36000.0
2012-03-23 14:50:00,16.71,16.72,16.69,16.69,29700.0,12.5972,12.6048,12.5821,12.5821,29700.0
2012-03-23 15:00:00,16.7,16.75,16.69,16.75,106400.0,12.5897,12.6274,12.5821,12.6274,106400.0
2012-03-23 15:10:00,16.73,16.74,16.72,16.73,63400.0,12.6123,12.6198,12.6048,12.6123,63400.0
2012-03-23 15:20:00,16.73,16.75,16.72,16.73,83800.0,12.6123,12.6274,12.6048,12.6123,83800.0
2012-03-23 15:30:00,16.72,16.76,16.72,16.73,102700.0,12.6048,12.6349,12.6048,12.6123,102700.0
2012-03-23 15:40:00,16.73,16.73,16.67,16.67,88500.0,12.6123,12.6123,12.5671,12.5671,88500.0
2012-03-23 15:50:00,16.68,16.71,16.67,16.71,142600.0,12.5746,12.5972,12.5671,12.5972,142600.0
2012-03-26 09:30:00,16.87,16.96,16.84,16.88,55500.0,12.7178,12.7857,12.6952,12.7254,55500.0
2012-03-26 09:40:00,16.88,16.89,16.84,16.88,75200.0,12.7254,12.7329,12.6952,12.7254,75200.0
2012-03-26 09:50:00,16.88,16.88,16.81,16.82,88000.0,12.7254,12.7254,12.6726,12.6801,88000.0
2012-03-26 10:00:00,16.82,16.84,16.72,16.73,73500.0,12.6801,12.6952,12.6048,12.6123,73500.0
2012-03-26 10:10:00,16.74,16.76,16.72,16.76,81600.0,12.6198,12.6349,12.6048,12.6349,81600.0
2012-03-26 10:20:00,16.76,16.76,16.7,16.7,71800.0,12.6349,12.6349,12.5897,12.5897,71800.0
2012-03-26 10:30:00,16.7,16.71,16.68,16.69,57800.0,12.5897,12.5972,12.5746,12.5821,57800.0
2012-03-26 10:40:00,16.68,16.7,16.63,16.63,36400.0,12.5746,12.5897,12.5369,12.5369,36400.0
2012-03-26 10:50:00,16.64,16.64,16.58,16.61,46000.0,12.5444,12.5444,12.4992,12.5218,46000.0
2012-03-26 11:00:00,16.61,16.63,16.58,16.59,108600.0,12.5218,12.5369,12.4992,12.5068,108600.0
2012-03-26 11:10:00,16.59,16.59,16.56,16.56,28400.0,12.5068,12.5068,12.4841,12.4841,28400.0
2012-03-26 11:20:00,16.56,16.57,16.52,16.55,101200.0,12.4841,12.4917,12.454,12.4766,101200.0
2012-03-26 11:30:00,16.55,16.56,16.51,16.55,57900.0,12.4766,12.4841,12.4464,12.4766,57900.0
2012-03-26 11:40:00,16.54,16.56,16.51,16.51,130400.0,12.4691,12.4841,12.4464,12.4464,130400.0
2012-03-26 11:50:00,16.51,16.51,16.48,16.5,45700.0,12.4464,12.4464,12.4238,12.4389,45700.0
2012-03-26 12:00:00,16.5,16.51,16.48,16.51,28100.0,12.4389,12.4464,12.4238,12.4464,28100.0
2012-03-26 12:10:00,16.51,16.51,16.47,16.49,67200.0,12.4464,12.4464,12.4163,12.4314,67200.0
2012-03-26 12:20:00,16.49,16.49,16.48,16.48,20300.0,12.4314,12.4314,12.4238,12.4238,20300.0
2012-03-26 12:30:00,16.48,16.48,16.43,16.45,70500.0,12.4238,12.4238,12.3861,12.4012,70500.0
2012-03-26 12:40:00,16.45,16.45,16.41,16.42,38500.0,12.4012,12.4012,12.3711,12.3786,38500.0
2012-03-26 12:50:00,16.42,16.44,16.36,16.39,54700.0,12.3786,12.3937,12.3334,12.356,54700.0
2012-03-26 13:00:00,16.39,16.4,16.38,16.38,35600.0,12.356,12.3635,12.3484,12.3484,35600.0
2012-03-26 13:10:00,16.38,16.38,16.35,16.36,50300.0,12.3484,12.3484,12.3258,12.3334,50300.0
2012-03-26 13:20:00,16.36,16.37,16.34,16.36,51000.0,12.3334,12.3409,12.3183,12.3334,51000.0
2012-03-26 13:30:00,16.36,16.41,16.35,16.41,57100.0,12.3334,12.3711,12.3258,12.3711,57100.0
2012-03-26 13:40:00,16.41,16.41,16.4,16.4,26300.0,12.3711,12.3711,12.3635,12.3635,26300.0
2012-03-26 13:50:00,16.4,16.41,16.37,16.39,51900.0,12.3635,12.3711,12.3409,12.356,51900.0
2012-03-26 14:00:00,16.4,16.41,16.39,16.41,32100.0,12.3635,12.3711,12.356,12.3711,32100.0
2012-03-26 14:10:00,16.41,16.41,16.39,16.4,47200.0,12.3711,12.3711,12.356,12.3635,47200.0
2012-03-26 14:20:00,16.4,16.42,16.37,16.38,54400.0,12.3635,12.3786,12.3409,12.3484,54400.0
2012-03-26 14:30:00,16.38,16.38,16.37,16.38,16300.0,12.3484,12.3484,12.3409,12.3484,16300.0
2012-03-26 14:40:00,16.38,16.39,16.37,16.38,50300.0,12.3484,12.356,12.3409,12.3484,50300.0
2012-03-26 14:50:00,16.38,16.4,16.35,16.4,54300.0,12.3484,12.3635,12.3258,12.3635,54300.0
2012-03-26 15:00:00,16.4,16.46,16.38,16.45,141500.0,12.3635,12.4088,12.3484,12.4012,141500.0
2012-03-26 15:10:00,16.45,16.49,16.45,16.48,96500.0,12.4012,12.4314,12.4012,12.4238,96500.0
2012-03-26 15:20:00,16.49,16.5,16.47,16.49,60000.0,12.4314,12.4389,12.4163,12.4314,60000.0
2012-03-26 15:30:00,16.49,16.52,16.49,16.51,99000.0,12.4314,12.454,12.4314,12.4464,99000.0
2012-03-26 15:40:00,16.52,16.55,16.5,16.54,147600.0,12.454,12.4766,12.4389,12.4691,147600.0
2012-03-26 15:50:00,16.53,16.59,16.53,16.59,257300.0,12.4615,12.5068,12.4615,12.5068,257300.0
2012-03-27 09:30:00,16.63,16.64,16.58,16.59,27800.0,12.5369,12.5444,12.4992,12.5068,27800.0
2012-03-27 09:40:00,16.6,16.61,16.51,16.61,24400.0,12.5143,12.5218,12.4464,12.5218,24400.0
2012-03-27 09:50:00,16.61,16.71,16.6,16.71,53000.0,12.5218,12.5972,12.5143,12.5972,53000.0
2012-03-27 10:00:00,16.7,16.7,16.53,16.55,57900.0,12.5897,12.5897,12.4615,12.4766,57900.0
2012-03-27 10:10:00,16.55,16.55,16.5,16.5,26300.0,12.4766,12.4766,12.4389,12.4389,26300.0
2012-03-27 10:20:00,16.5,16.5,16.46,16.47,34100.0,12.4389,12.4389,12.4088,12.4163,34100.0
2012-03-27 10:30:00,16.47,16.5,16.47,16.49,28300.0,12.4163,12.4389,12.4163,12.4314,28300.0
2012-03-27 10:40:00,16.49,16.5,16.48,16.48,57100.0,12.4314,12.4389,12.4238,12.4238,57100.0
2012-03-27 10:50:00,16.48,16.49,16.46,16.48,39600.0,12.4238,12.4314,12.4088,12.4238,39600.0
2012-03-27 11:00:00,16.48,16.5,16.47,16.48,160300.0,12.4238,12.4389,12.4163,12.4238,160300.0
2012-03-27 11:10:00,16.47,16.48,16.43,16.44,34700.0,12.4163,12.4238,12.3861,12.3937,34700.0
2012-03-27 11:20:00,16.45,16.46,16.33,16.34,138000.0,12.4012,12.4088,12.3107,12.3183,138000.0
2012-03-27 11:30:00,16.34,16.41,16.33,16.41,41300.0,12.3183,12.3711,12.3107,12.3711,41300.0
2012-03-27 11:40:00,16.41,16.43,16.38,16.43,48300.0,12.3711,12.3861,12.3484,12.3861,48300.0
2012-03-27 11:50:00,16.43,16.44,16.42,16.43,90200.0,12.3861,12.3937,12.3786,12.3861,90200.0
2012-03-27 12:00:00,16.43,16.43,16.4,16.43,95200.0,12.3861,12.3861,12.3635,12.3861,95200.0
2012-03-27 12:10:00,16.43,16.46,16.42,16.46,25800.0,12.3861,12.4088,12.3786,12.4088,25800.0
2012-03-27 12:20:00,16.45,16.47,16.44,16.44,25900.0,12.4012,12.4163,12.3937,12.3937,25900.0
2012-03-27 12:30:00,16.44,16.45,16.39,16.4,56600.0,12.3937,12.4012,12.356,12.3635,56600.0
2012-03-27 12:40:00,16.4,16.41,16.37,16.38,30800.0,12.3635,12.3711,12.3409,12.3484,30800.0
2012-03-27 12:50:00,16.38,16.42,16.37,16.42,45600.0,12.3484,12.3786,12.3409,12.3786,45600.0
2012-03-27 13:00:00,16.41,16.43,16.41,16.43,11300.0,12.3711,12.3861,12.3711,12.3861,11300.0
2012-03-27 13:10:00,16.42,16.45,16.42,16.44,36300.0,12.3786,12.4012,12.3786,12.3937,36300.0
2012-03-27 13:20:00,16.44,16.51,16.43,16.51,49600.0,12.3937,12.4464,12.3861,12.4464,49600.0
2012-03-27 13:30:00,16.51,16.6,16.51,16.6,101800.0,12.4464,12.5143,12.4464,12.5143,101800.0
2012-03-27 13:40:00,16.6,16.61,16.57,16.59,38300.0,12.5143,12.5218,12.4917,12.5068,38300.0
2012-03-27 13:50:00,16.59,16.6,16.54,16.54,28700.0,12.5068,12.5143,12.4691,12.4691,28700.0
2012-03-27 14:00:00,16.55,16.57,16.54,16.57,13400.0,12.4766,12.4917,12.4691,12.4917,13400.0
2012-03-27 14:10:00,16.56,16.58,16.54,16.56,22600.0,12.4841,12.4992,12.4691,12.4841,22600.0
2012-03-27 14:20:00,16.56,16.56,16.54,16.56,9400.0,12.4841,12.4841,12.4691,12.4841,9400.0
2012-03-27 14:30:00,16.55,16.56,16.5,16.5,21500.0,12.4766,12.4841,12.4389,12.4389,21500.0
2012-03-27 14:40:00,16.51,16.53,16.49,16.49,16400.0,12.4464,12.4615,12.4314,12.4314,16400.0
2012-03-27 14:50:00,16.5,16.51,16.47,16.51,108400.0,12.4389,12.4464,12.4163,12.4464,108400.0
2012-03-27 15:00:00,16.51,16.53,16.5,16.53,17500.0,12.4464,12.4615,12.4389,12.4615,17500.0
2012-03-27 15:10:00,16.52,16.53,16.52,16.53,14100.0,12.454,12.4615,12.454,12.4615,14100.0
2012-03-27 15:20:00,16.53,16.53,16.49,16.51,75600.0,12.4615,12.4615,12.4314,12.4464,75600.0
2012-03-27 15:30:00,16.51,16.52,16.49,16.52,47300.0,12.4464,12.454,12.4314,12.454,47300.0
2012-03-27 15:40:00,16.51,16.52,16.46,16.48,99700.0,12.4464,12.454,12.4088,12.4238,99700.0
2012-03-27 15:50:00,16.48,16.51,16.47,16.49,165700.0,12.4238,12.4464,12.4163,12.4314,165700.0
2012-03-28 09:30:00,16.51,16.56,16.41,16.42,28800.0,12.4464,12.4841,12.3711,12.3786,28800.0
2012-03-28 09:40:00,16.41,16.43,16.37,16.37,25500.0,12.3711,12.3861,12.3409,12.3409,25500.0
2012-03-28 09:50:00,16.37,16.44,16.35,16.35,29200.0,12.3409,12.3937,12.3258,12.3258,29200.0
2012-03-28 10:00:00,16.35,16.41,16.35,16.36,23700.0,12.3258,12.3711,12.3258,12.3334,23700.0
2012-03-28 10:10:00,16.35,16.36,16.31,16.36,65500.0,12.3258,12.3334,12.2957,12.3334,65500.0
2012-03-28 10:20:00,16.36,16.37,16.33,16.35,25300.0,12.3334,12.3409,12.3107,12.3258,25300.0
2012-03-28 10:30:00,16.35,16.35,16.29,16.3,31900.0,12.3258,12.3258,12.2806,12.2881,31900.0
2012-03-28 10:40:00,16.3,16.3,16.23,16.23,40900.0,12.2881,12.2881,12.2354,12.2354,40900.0
2012-03-28 10:50:00,16.23,16.27,16.21,16.27,49800.0,12.2354,12.2655,12.2203,12.2655,49800.0
2012-03-28 11:00:00,16.27,16.29,16.26,16.28,34400.0,12.2655,12.2806,12.258,12.2731,34400.0
2012-03-28 11:10:00,16.28,16.34,16.28,16.29,45300.0,12.2731,12.3183,12.2731,12.2806,45300.0
2012-03-28 11:20:00,16.29,16.35,16.29,16.31,34000.0,12.2806,12.3258,12.2806,12.2957,34000.0
2012-03-28 11:30:00,16.32,16.32,16.28,16.28,39600.0,12.3032,12.3032,12.2731,12.2731,39600.0
2012-03-28 11:40:00,16.29,16.29,16.24,16.25,28000.0,12.2806,12.2806,12.2429,12.2504,28000.0
2012-03-28 11:50:00,16.25,16.25,16.17,16.21,71200.0,12.2504,12.2504,12.1901,12.2203,71200.0
2012-03-28 12:00:00,16.21,16.23,16.2,16.2,31400.0,12.2203,12.2354,12.2127,12.2127,31400.0
2012-03-28 12:10:00,16.21,16.23,16.17,16.2,46200.0,12.2203,12.2354,12.1901,12.2127,46200.0
2012-03-28 12:20:00,16.2,16.2,16.16,16.18,39100.0,12.2127,12.2127,12.1826,12.1977,39100.0
2012-03-28 12:30:00,16.19,16.2,16.13,16.14,23300.0,12.2052,12.2127,12.16,12.1675,23300.0
2012-03-28 12:40:00,16.14,16.15,16.12,16.14,15500.0,12.1675,12.1751,12.1524,12.1675,15500.0
2012-03-28 12:50:00,16.15,16.15,16.12,16.14,14900.0,12.1751,12.1751,12.1524,12.1675,14900.0
2012-03-28 13:00:00,16.14,16.17,16.13,16.16,33600.0,12.1675,12.1901,12.16,12.1826,33600.0
2012-03-28 13:10:00,16.16,16.17,16.13,16.17,16400.0,12.1826,12.1901,12.16,12.1901,16400.0
2012-03-28 13:20:00,16.16,16.17,16.12,16.14,36900.0,12.1826,12.1901,12.1524,12.1675,36900.0
2012-03-28 13:30:00,16.14,16.15,16.11,16.14,31000.0,12.1675,12.1751,12.1449,12.1675,31000.0
2012-03-28 13:40:00,16.15,16.16,16.12,16.12,26600.0,12.1751,12.1826,12.1524,12.1524,26600.0
2012-03-28 13:50:00,16.12,16.15,16.12,16.13,33100.0,12.1524,12.1751,12.1524,12.16,33100.0
2012-03-28 14:00:00,16.13,16.13,16.09,16.11,38400.0,12.16,12.16,12.1298,12.1449,38400.0
2012-03-28 14:10:00,16.11,16.12,16.09,16.12,74100.0,12.1449,12.1524,12.1298,12.1524,74100.0
2012-03-28 14:20:00,16.12,16.12,16.1,16.11,41600.0,12.1524,12.1524,12.1374,12.1449,41600.0
2012-03-28 14:30:00,16.12,16.12,16.11,16.12,14700.0,12.1524,12.1524,12.1449,12.1524,14700.0
2012-03-28 14:40:00,16.11,16.12,16.07,16.07,43100.0,12.1449,12.1524,12.1147,12.1147,43100.0
2012-03-28 14:50:00,16.07,16.08,16.07,16.07,27700.0,12.1147,12.1223,12.1147,12.1147,27700.0
2012-03-28 15:00:00,16.07,16.12,16.07,16.11,83300.0,12.1147,12.1524,12.1147,12.1449,83300.0
2012-03-28 15:10:00,16.12,16.13,16.1,16.11,32300.0,12.1524,12.16,12.1374,12.1449,32300.0
2012-03-28 15:20:00,16.11,16.12,16.09,16.09,52000.0,12.1449,12.1524,12.1298,12.1298,52000.0
2012-03-28 15:30:00,16.1,16.11,16.06,16.1,66700.0,12.1374,12.1449,12.1072,12.1374,66700.0
2012-03-28 15:40:00,16.1,16.15,16.1,16.13,132200.0,12.1374,12.1751,12.1374,12.16,132200.0
2012-03-28 15:50:00,16.13,16.14,16.1,16.12,269600.0,12.16,12.1675,12.1374,12.1524,269600.0
2012-03-29 09:30:00,16.04,16.08,15.94,15.95,92500.0,12.0921,12.1223,12.0167,12.0243,92500.0
2012-03-29 09:40:00,15.96,15.96,15.89,15.91,41800.0,12.0318,12.0318,11.979,11.9941,41800.0
2012-03-29 09:50:00,15.91,15.93,15.87,15.9,102600.0,11.9941,12.0092,11.964,11.9866,102600.0
2012-03-29 10:00:00,15.89,15.89,15.77,15.79,103500.0,11.979,11.979,11.8886,11.9037,103500.0
2012-03-29 10:10:00,15.79,15.79,15.71,15.73,120000.0,11.9037,11.9037,11.8433,11.8584,120000.0
2012-03-29 10:20:00,15.74,15.81,15.73,15.74,51800.0,11.866,11.9187,11.8584,11.866,51800.0
2012-03-29 10:30:00,15.74,15.75,15.68,15.68,65700.0,11.866,11.8735,11.8207,11.8207,65700.0
2012-03-29 10:40:00,15.68,15.74,15.65,15.65,106800.0,11.8207,11.866,11.7981,11.7981,106800.0
2012-03-29 10:50:00,15.66,15.66,15.61,15.65,185100.0,11.8057,11.8057,11.768,11.7981,185100.0
2012-03-29 11:00:00,15.64,15.66,15.64,15.65,115800.0,11.7906,11.8057,11.7906,11.7981,115800.0
2012-03-29 11:10:00,15.65,15.65,15.62,15.63,177000.0,11.7981,11.7981,11.7755,11.783,177000.0
2012-03-29 11:20:00,15.63,15.65,15.62,15.63,33200.0,11.783,11.7981,11.7755,11.783,33200.0
2012-03-29 11:30:00,15.62,15.65,15.62,15.65,82100.0,11.7755,11.7981,11.7755,11.7981,82100.0
2012-03-29 11:40:00,15.65,15.68,15.64,15.65,72100.0,11.7981,11.8207,11.7906,11.7981,72100.0
2012-03-29 11:50:00,15.65,15.65,15.64,15.65,44800.0,11.7981,11.7981,11.7906,11.7981,44800.0
2012-03-29 12:00:00,15.65,15.68,15.64,15.65,67700.0,11.7981,11.8207,11.7906,11.7981,67700.0
2012-03-29 12:10:00,15.65,15.65,15.62,15.62,37200.0,11.7981,11.7981,11.7755,11.7755,37200.0
2012-03-29 12:20:00,15.63,15.63,15.56,15.56,209700.0,11.783,11.783,11.7303,11.7303,209700.0
2012-03-29 12:30:00,15.57,15.62,15.55,15.61,50600.0,11.7378,11.7755,11.7227,11.768,50600.0
2012-03-29 12:40:00,15.61,15.62,15.58,15.59,57700.0,11.768,11.7755,11.7453,11.7529,57700.0
2012-03-29 12:50:00,15.59,15.61,15.58,15.59,147300.0,11.7529,11.768,11.7453,11.7529,147300.0
2012-03-29 13:00:00,15.6,15.61,15.58,15.61,51800.0,11.7604,11.768,11.7453,11.768,51800.0
2012-03-29 13:10:00,15.61,15.61,15.6,15.61,29800.0,11.768,11.768,11.7604,11.768,29800.0
2012-03-29 13:20:00,15.61,15.63,15.57,15.58,98300.0,11.768,11.783,11.7378,11.7453,98300.0
2012-03-29 13:30:00,15.58,15.59,15.55,15.59,92500.0,11.7453,11.7529,11.7227,11.7529,92500.0
2012-03-29 13:40:00,15.59,15.59,15.54,15.54,50600.0,11.7529,11.7529,11.7152,11.7152,50600.0
2012-03-29 13:50:00,15.55,15.57,15.53,15.54,192000.0,11.7227,11.7378,11.7076,11.7152,192000.0
2012-03-29 14:00:00,15.55,15.59,15.54,15.59,54300.0,11.7227,11.7529,11.7152,11.7529,54300.0
2012-03-29 14:10:00,15.59,15.6,15.58,15.6,45700.0,11.7529,11.7604,11.7453,11.7604,45700.0
2012-03-29 14:20:00,15.6,15.6,15.59,15.6,33200.0,11.7604,11.7604,11.7529,11.7604,33200.0
2012-03-29 14:30:00,15.6,15.6,15.57,15.59,85600.0,11.7604,11.7604,11.7378,11.7529,85600.0
2012-03-29 14:40:00,15.58,15.6,15.57,15.59,84400.0,11.7453,11.7604,11.7378,11.7529,84400.0
2012-03-29 14:50:00,15.58,15.6,15.58,15.6,42300.0,11.7453,11.7604,11.7453,11.7604,42300.0
2012-03-29 15:00:00,15.6,15.68,15.59,15.68,96800.0,11.7604,11.8207,11.7529,11.8207,96800.0
2012-03-29 15:10:00,15.68,15.75,15.67,15.74,160900.0,11.8207,11.8735,11.8132,11.866,160900.0
2012-03-29 15:20:00,15.75,15.77,15.72,15.74,92400.0,11.8735,11.8886,11.8509,11.866,92400.0
2012-03-29 15:30:00,15.74,15.76,15.71,15.71,173200.0,11.866,11.881,11.8433,11.8433,173200.0
2012-03-29 15:40:00,15.71,15.79,15.71,15.77,340600.0,11.8433,11.9037,11.8433,11.8886,340600.0
2012-03-29 15:50:00,15.76,15.77,15.72,15.74,554500.0,11.881,11.8886,11.8509,11.866,554500.0
2012-03-30 09:30:00,15.85,15.85,15.71,15.71,44800.0,11.9489,11.9489,11.8433,11.8433,44800.0
2012-03-30 09:40:00,15.71,15.72,15.64,15.71,22500.0,11.8433,11.8509,11.7906,11.8433,22500.0
2012-03-30 09:50:00,15.71,15.79,15.71,15.75,46500.0,11.8433,11.9037,11.8433,11.8735,46500.0
2012-03-30 10:00:00,15.75,15.75,15.68,15.75,30900.0,11.8735,11.8735,11.8207,11.8735,30900.0
2012-03-30 10:10:00,15.75,15.8,15.74,15.75,34000.0,11.8735,11.9112,11.866,11.8735,34000.0
2012-03-30 10:20:00,15.75,15.76,15.7,15.72,35300.0,11.8735,11.881,11.8358,11.8509,35300.0
2012-03-30 10:30:00,15.72,15.74,15.7,15.71,34800.0,11.8509,11.866,11.8358,11.8433,34800.0
2012-03-30 10:40:00,15.71,15.72,15.69,15.72,35300.0,11.8433,11.8509,11.8283,11.8509,35300.0
2012-03-30 10:50:00,15.73,15.75,15.72,15.75,18500.0,11.8584,11.8735,11.8509,11.8735,18500.0
2012-03-30 11:00:00,15.74,15.8,15.74,15.78,43000.0,11.866,11.9112,11.866,11.8961,43000.0
2012-03-30 11:10:00,15.78,15.8,15.76,15.77,35500.0,11.8961,11.9112,11.881,11.8886,35500.0
2012-03-30 11:20:00,15.76,15.77,15.74,15.75,32600.0,11.881,11.8886,11.866,11.8735,32600.0
2012-03-30 11:30:00,15.75,15.76,15.72,15.72,34700.0,11.8735,11.881,11.8509,11.8509,34700.0
2012-03-30 11:40:00,15.72,15.72,15.66,15.66,32700.0,11.8509,11.8509,11.8057,11.8057,32700.0
2012-03-30 11:50:00,15.67,15.7,15.66,15.68,35800.0,11.8132,11.8358,11.8057,11.8207,35800.0
2012-03-30 12:00:00,15.68,15.69,15.66,15.68,30700.0,11.8207,11.8283,11.8057,11.8207,30700.0
2012-03-30 12:10:00,15.69,15.69,15.68,15.68,44100.0,11.8283,11.8283,11.8207,11.8207,44100.0
2012-03-30 12:20:00,15.68,15.7,15.68,15.69,52500.0,11.8207,11.8358,11.8207,11.8283,52500.0
2012-03-30 12:30:00,15.7,15.7,15.69,15.7,19900.0,11.8358,11.8358,11.8283,11.8358,19900.0
2012-03-30 12:40:00,15.69,15.73,15.69,15.71,77800.0,11.8283,11.8584,11.8283,11.8433,77800.0
2012-03-30 12:50:00,15.7,15.71,15.64,15.64,31300.0,11.8358,11.8433,11.7906,11.7906,31300.0
2012-03-30 13:00:00,15.64,15.68,15.64,15.68,39600.0,11.7906,11.8207,11.7906,11.8207,39600.0
2012-03-30 13:10:00,15.67,15.69,15.67,15.69,18600.0,11.8132,11.8283,11.8132,11.8283,18600.0
2012-03-30 13:20:00,15.69,15.69,15.68,15.69,13300.0,11.8283,11.8283,11.8207,11.8283,13300.0
2012-03-30 13:30:00,15.68,15.71,15.68,15.71,20900.0,11.8207,11.8433,11.8207,11.8433,20900.0
2012-03-30 13:40:00,15.71,15.71,15.7,15.7,15000.0,11.8433,11.8433,11.8358,11.8358,15000.0
2012-03-30 13:50:00,15.71,15.71,15.68,15.69,49200.0,11.8433,11.8433,11.8207,11.8283,49200.0
2012-03-30 14:00:00,15.68,15.71,15.68,15.71,34700.0,11.8207,11.8433,11.8207,11.8433,34700.0
2012-03-30 14:10:00,15.7,15.72,15.7,15.71,26800.0,11.8358,11.8509,11.8358,11.8433,26800.0
2012-03-30 14:20:00,15.71,15.72,15.7,15.71,73600.0,11.8433,11.8509,11.8358,11.8433,73600.0
2012-03-30 14:30:00,15.71,15.75,15.71,15.75,33000.0,11.8433,11.8735,11.8433,11.8735,33000.0
2012-03-30 14:40:00,15.75,15.78,15.74,15.77,34900.0,11.8735,11.8961,11.866,11.8886,34900.0
2012-03-30 14:50:00,15.76,15.77,15.73,15.73,227500.0,11.881,11.8886,11.8584,11.8584,227500.0
2012-03-30 15:00:00,15.74,15.75,15.72,15.75,52100.0,11.866,11.8735,11.8509,11.8735,52100.0
2012-03-30 15:10:00,15.75,15.76,15.74,15.76,97200.0,11.8735,11.881,11.866,11.881,97200.0
2012-03-30 15:20:00,15.76,15.77,15.75,15.76,68700.0,11.881,11.8886,11.8735,11.881,68700.0
2012-03-30 15:30:00,15.76,15.76,15.7,15.7,94000.0,11.881,11.881,11.8358,11.8358,94000.0
2012-03-30 15:40:00,15.7,15.73,15.63,15.63,315900.0,11.8358,11.8584,11.783,11.783,315900.0
2012-03-30 15:50:00,15.63,15.7,15.63,15.69,317700.0,11.783,11.8358,11.783,11.8283,317700.0
2012-04-02 09:30:00,15.66,15.69,15.56,15.6,116900.0,11.8057,11.8283,11.7303,11.7604,116900.0
2012-04-02 09:40:00,15.6,15.65,15.56,15.58,54400.0,11.7604,11.7981,11.7303,11.7453,54400.0
2012-04-02 09:50:00,15.57,15.58,15.45,15.47,106900.0,11.7378,11.7453,11.6473,11.6624,106900.0
2012-04-02 10:00:00,15.49,15.56,15.47,15.55,70000.0,11.6775,11.7303,11.6624,11.7227,70000.0
2012-04-02 10:10:00,15.55,15.58,15.53,15.58,64500.0,11.7227,11.7453,11.7076,11.7453,64500.0
2012-04-02 10:20:00,15.57,15.58,15.51,15.51,40600.0,11.7378,11.7453,11.6926,11.6926,40600.0
2012-04-02 10:30:00,15.51,15.51,15.48,15.49,30400.0,11.6926,11.6926,11.67,11.6775,30400.0
2012-04-02 10:40:00,15.48,15.51,15.43,15.51,98600.0,11.67,11.6926,11.6323,11.6926,98600.0
2012-04-02 10:50:00,15.5,15.56,15.5,15.56,58900.0,11.685,11.7303,11.685,11.7303,58900.0
2012-04-02 11:00:00,15.56,15.59,15.55,15.56,33500.0,11.7303,11.7529,11.7227,11.7303,33500.0
2012-04-02 11:10:00,15.56,15.6,15.55,15.57,58700.0,11.7303,11.7604,11.7227,11.7378,58700.0
2012-04-02 11:20:00,15.58,15.6,15.56,15.6,46000.0,11.7453,11.7604,11.7303,11.7604,46000.0
2012-04-02 11:30:00,15.6,15.64,15.6,15.61,38800.0,11.7604,11.7906,11.7604,11.768,38800.0
2012-04-02 11:40:00,15.6,15.62,15.59,15.62,32200.0,11.7604,11.7755,11.7529,11.7755,32200.0
2012-04-02 11:50:00,15.61,15.62,15.6,15.61,27000.0,11.768,11.7755,11.7604,11.768,27000.0
2012-04-02 12:00:00,15.62,15.63,15.59,15.63,41700.0,11.7755,11.783,11.7529,11.783,41700.0
2012-04-02 12:10:00,15.63,15.63,15.6,15.61,33900.0,11.783,11.783,11.7604,11.768,33900.0
2012-04-02 12:20:00,15.61,15.63,15.61,15.62,20600.0,11.768,11.783,11.768,11.7755,20600.0
2012-04-02 12:30:00,15.63,15.65,15.62,15.65,20300.0,11.783,11.7981,11.7755,11.7981,20300.0
2012-04-02 12:40:00,15.65,15.67,15.64,15.66,18300.0,11.7981,11.8132,11.7906,11.8057,18300.0
2012-04-02 12:50:00,15.66,15.69,15.66,15.68,42800.0,11.8057,11.8283,11.8057,11.8207,42800.0
2012-04-02 13:00:00,15.68,15.68,15.66,15.66,17600.0,11.8207,11.8207,11.8057,11.8057,17600.0
2012-04-02 13:10:00,15.67,15.67,15.64,15.67,43700.0,11.8132,11.8132,11.7906,11.8132,43700.0
2012-04-02 13:20:00,15.67,15.67,15.63,15.64,22400.0,11.8132,11.8132,11.783,11.7906,22400.0
2012-04-02 13:30:00,15.63,15.68,15.63,15.65,45500.0,11.783,11.8207,11.783,11.7981,45500.0
2012-04-02 13:40:00,15.64,15.65,15.62,15.65,21900.0,11.7906,11.7981,11.7755,11.7981,21900.0
2012-04-02 13:50:00,15.64,15.65,15.61,15.61,20800.0,11.7906,11.7981,11.768,11.768,20800.0
2012-04-02 14:00:00,15.62,15.63,15.61,15.62,25300.0,11.7755,11.783,11.768,11.7755,25300.0
2012-04-02 14:10:00,15.63,15.63,15.56,15.56,39500.0,11.783,11.783,11.7303,11.7303,39500.0
2012-04-02 14:20:00,15.56,15.57,15.55,15.56,30900.0,11.7303,11.7378,11.7227,11.7303,30900.0
2012-04-02 14:30:00,15.57,15.59,15.56,15.58,48300.0,11.7378,11.7529,11.7303,11.7453,48300.0
2012-04-02 14:40:00,15.57,15.59,15.57,15.59,39600.0,11.7378,11.7529,11.7378,11.7529,39600.0
2012-04-02 14:50:00,15.59,15.59,15.54,15.59,57200.0,11.7529,11.7529,11.7152,11.7529,57200.0
2012-04-02 15:00:00,15.59,15.6,15.58,15.59,65500.0,11.7529,11.7604,11.7453,11.7529,65500.0
2012-04-02 15:10:00,15.58,15.63,15.58,15.63,90700.0,11.7453,11.783,11.7453,11.783,90700.0
2012-04-02 15:20:00,15.63,15.65,15.62,15.64,65400.0,11.783,11.7981,11.7755,11.7906,65400.0
2012-04-02 15:30:00,15.64,15.64,15.59,15.59,62100.0,11.7906,11.7906,11.7529,11.7529,62100.0
2012-04-02 15:40:00,15.6,15.63,15.56,15.57,156900.0,11.7604,11.783,11.7303,11.7378,156900.0
2012-04-02 15:50:00,15.56,15.6,15.55,15.6,316800.0,11.7303,11.7604,11.7227,11.7604,316800.0
2012-04-03 09:30:00,15.56,15.66,15.56,15.6,55000.0,11.7303,11.8057,11.7303,11.7604,55000.0
2012-04-03 09:40:00,15.6,15.6,15.46,15.5,84600.0,11.7604,11.7604,11.6549,11.685,84600.0
2012-04-03 09:50:00,15.5,15.57,15.49,15.57,27200.0,11.685,11.7378,11.6775,11.7378,27200.0
2012-04-03 10:00:00,15.56,15.56,15.45,15.5,75600.0,11.7303,11.7303,11.6473,11.685,75600.0
2012-04-03 10:10:00,15.5,15.51,15.41,15.42,43000.0,11.685,11.6926,11.6172,11.6247,43000.0
2012-04-03 10:20:00,15.42,15.48,15.41,15.45,54400.0,11.6247,11.67,11.6172,11.6473,54400.0
2012-04-03 10:30:00,15.45,15.46,15.42,15.44,60900.0,11.6473,11.6549,11.6247,11.6398,60900.0
2012-04-03 10:40:00,15.44,15.45,15.37,15.4,91000.0,11.6398,11.6473,11.587,11.6096,91000.0
2012-04-03 10:50:00,15.4,15.41,15.36,15.37,41100.0,11.6096,11.6172,11.5795,11.587,41100.0
2012-04-03 11:00:00,15.37,15.37,15.33,15.37,81000.0,11.587,11.587,11.5569,11.587,81000.0
2012-04-03 11:10:00,15.37,15.38,15.34,15.35,36300.0,11.587,11.5946,11.5644,11.572,36300.0
2012-04-03 11:20:00,15.34,15.39,15.34,15.36,50400.0,11.5644,11.6021,11.5644,11.5795,50400.0
2012-04-03 11:30:00,15.36,15.38,15.34,15.38,43300.0,11.5795,11.5946,11.5644,11.5946,43300.0
2012-04-03 11:40:00,15.38,15.41,15.38,15.41,31900.0,11.5946,11.6172,11.5946,11.6172,31900.0
2012-04-03 11:50:00,15.4,15.42,15.38,15.39,59000.0,11.6096,11.6247,11.5946,11.6021,59000.0
2012-04-03 12:00:00,15.39,15.41,15.37,15.37,35500.0,11.6021,11.6172,11.587,11.587,35500.0
2012-04-03 12:10:00,15.37,15.4,15.35,15.4,32000.0,11.587,11.6096,11.572,11.6096,32000.0
2012-04-03 12:20:00,15.4,15.43,15.39,15.41,32700.0,11.6096,11.6323,11.6021,11.6172,32700.0
2012-04-03 12:30:00,15.41,15.42,15.4,15.41,61900.0,11.6172,11.6247,11.6096,11.6172,61900.0
2012-04-03 12:40:00,15.4,15.44,15.39,15.44,21400.0,11.6096,11.6398,11.6021,11.6398,21400.0
2012-04-03 12:50:00,15.43,15.45,15.4,15.42,39600.0,11.6323,11.6473,11.6096,11.6247,39600.0
2012-04-03 13:00:00,15.42,15.44,15.42,15.44,17200.0,11.6247,11.6398,11.6247,11.6398,17200.0
2012-04-03 13:10:00,15.44,15.44,15.42,15.43,16100.0,11.6398,11.6398,11.6247,11.6323,16100.0
2012-04-03 13:20:00,15.43,15.43,15.4,15.4,32400.0,11.6323,11.6323,11.6096,11.6096,32400.0
2012-04-03 13:30:00,15.41,15.42,15.4,15.41,15200.0,11.6172,11.6247,11.6096,11.6172,15200.0
2012-04-03 13:40:00,15.42,15.43,15.41,15.43,21100.0,11.6247,11.6323,11.6172,11.6323,21100.0
2012-04-03 13:50:00,15.43,15.44,15.42,15.44,23000.0,11.6323,11.6398,11.6247,11.6398,23000.0
2012-04-03 14:00:00,15.44,15.44,15.3,15.32,131200.0,11.6398,11.6398,11.5343,11.5493,131200.0
2012-04-03 14:10:00,15.33,15.34,15.3,15.32,120800.0,11.5569,11.5644,11.5343,11.5493,120800.0
2012-04-03 14:20:00,15.33,15.34,15.3,15.3,57800.0,11.5569,11.5644,11.5343,11.5343,57800.0
2012-04-03 14:30:00,15.3,15.31,15.25,15.25,49200.0,11.5343,11.5418,11.4966,11.4966,49200.0
2012-04-03 14:40:00,15.25,15.29,15.25,15.29,34200.0,11.4966,11.5267,11.4966,11.5267,34200.0
2012-04-03 14:50:00,15.29,15.34,15.29,15.34,81000.0,11.5267,11.5644,11.5267,11.5644,81000.0
2012-04-03 15:00:00,15.34,15.43,15.34,15.43,84100.0,11.5644,11.6323,11.5644,11.6323,84100.0
2012-04-03 15:10:00,15.43,15.46,15.41,15.43,76700.0,11.6323,11.6549,11.6172,11.6323,76700.0
2012-04-03 15:20:00,15.43,15.44,15.4,15.41,77600.0,11.6323,11.6398,11.6096,11.6172,77600.0
2012-04-03 15:30:00,15.42,15.45,15.41,15.44,107200.0,11.6247,11.6473,11.6172,11.6398,107200.0
2012-04-03 15:40:00,15.44,15.53,15.43,15.52,171000.0,11.6398,11.7076,11.6323,11.7001,171000.0
2012-04-03 15:50:00,15.52,15.52,15.46,15.5,351300.0,11.7001,11.7001,11.6549,11.685,351300.0
2012-04-04 09:30:00,15.58,15.68,15.46,15.68,228200.0,11.7453,11.8207,11.6549,11.8207,228200.0
2012-04-04 09:40:00,15.68,15.78,15.68,15.74,171100.0,11.8207,11.8961,11.8207,11.866,171100.0
2012-04-04 09:50:00,15.73,15.77,15.72,15.76,253800.0,11.8584,11.8886,11.8509,11.881,253800.0
2012-04-04 10:00:00,15.75,15.76,15.67,15.75,205400.0,11.8735,11.881,11.8132,11.8735,205400.0
2012-04-04 10:10:00,15.74,15.75,15.69,15.72,58200.0,11.866,11.8735,11.8283,11.8509,58200.0
2012-04-04 10:20:00,15.72,15.73,15.67,15.68,167200.0,11.8509,11.8584,11.8132,11.8207,167200.0
2012-04-04 10:30:00,15.68,15.68,15.62,15.64,118200.0,11.8207,11.8207,11.7755,11.7906,118200.0
2012-04-04 10:40:00,15.64,15.66,15.6,15.62,35800.0,11.7906,11.8057,11.7604,11.7755,35800.0
2012-04-04 10:50:00,15.62,15.65,15.6,15.63,38800.0,11.7755,11.7981,11.7604,11.783,38800.0
2012-04-04 11:00:00,15.63,15.67,15.63,15.65,60700.0,11.783,11.8132,11.783,11.7981,60700.0
2012-04-04 11:10:00,15.65,15.65,15.63,15.64,23700.0,11.7981,11.7981,11.783,11.7906,23700.0
2012-04-04 11:20:00,15.63,15.65,15.62,15.64,68400.0,11.783,11.7981,11.7755,11.7906,68400.0
2012-04-04 11:30:00,15.63,15.65,15.62,15.65,59000.0,11.783,11.7981,11.7755,11.7981,59000.0
2012-04-04 11:40:00,15.64,15.66,15.62,15.64,103500.0,11.7906,11.8057,11.7755,11.7906,103500.0
2012-04-04 11:50:00,15.64,15.66,15.63,15.64,63100.0,11.7906,11.8057,11.783,11.7906,63100.0
2012-04-04 12:00:00,15.65,15.67,15.64,15.64,75300.0,11.7981,11.8132,11.7906,11.7906,75300.0
2012-04-04 12:10:00,15.65,15.66,15.64,15.65,134200.0,11.7981,11.8057,11.7906,11.7981,134200.0
2012-04-04 12:20:00,15.65,15.67,15.64,15.67,65300.0,11.7981,11.8132,11.7906,11.8132,65300.0
2012-04-04 12:30:00,15.66,15.69,15.66,15.68,44200.0,11.8057,11.8283,11.8057,11.8207,44200.0
2012-04-04 12:40:00,15.68,15.71,15.68,15.71,45600.0,11.8207,11.8433,11.8207,11.8433,45600.0
2012-04-04 12:50:00,15.71,15.76,15.71,15.76,110100.0,11.8433,11.881,11.8433,11.881,110100.0
2012-04-04 13:00:00,15.76,15.78,15.76,15.77,50200.0,11.881,11.8961,11.881,11.8886,50200.0
2012-04-04 13:10:00,15.76,15.78,15.71,15.72,76600.0,11.881,11.8961,11.8433,11.8509,76600.0
2012-04-04 13:20:00,15.72,15.72,15.66,15.67,29000.0,11.8509,11.8509,11.8057,11.8132,29000.0
2012-04-04 13:30:00,15.66,15.69,15.65,15.66,41300.0,11.8057,11.8283,11.7981,11.8057,41300.0
2012-04-04 13:40:00,15.65,15.69,15.63,15.69,53700.0,11.7981,11.8283,11.783,11.8283,53700.0
2012-04-04 13:50:00,15.69,15.69,15.65,15.67,19100.0,11.8283,11.8283,11.7981,11.8132,19100.0
2012-04-04 14:00:00,15.66,15.67,15.6,15.61,32600.0,11.8057,11.8132,11.7604,11.768,32600.0
2012-04-04 14:10:00,15.6,15.61,15.56,15.59,45500.0,11.7604,11.768,11.7303,11.7529,45500.0
2012-04-04 14:20:00,15.58,15.59,15.55,15.57,34200.0,11.7453,11.7529,11.7227,11.7378,34200.0
2012-04-04 14:30:00,15.57,15.62,15.56,15.62,54300.0,11.7378,11.7755,11.7303,11.7755,54300.0
2012-04-04 14:40:00,15.62,15.64,15.6,15.61,33800.0,11.7755,11.7906,11.7604,11.768,33800.0
2012-04-04 14:50:00,15.61,15.61,15.57,15.58,25300.0,11.768,11.768,11.7378,11.7453,25300.0
2012-04-04 15:00:00,15.59,15.59,15.54,15.56,43900.0,11.7529,11.7529,11.7152,11.7303,43900.0
2012-04-04 15:10:00,15.56,15.59,15.55,15.56,59000.0,11.7303,11.7529,11.7227,11.7303,59000.0
2012-04-04 15:20:00,15.57,15.57,15.51,15.52,58100.0,11.7378,11.7378,11.6926,11.7001,58100.0
2012-04-04 15:30:00,15.52,15.58,15.51,15.56,168200.0,11.7001,11.7453,11.6926,11.7303,168200.0
2012-04-04 15:40:00,15.56,15.57,15.54,15.56,207300.0,11.7303,11.7378,11.7152,11.7303,207300.0
2012-04-04 15:50:00,15.57,15.59,15.55,15.56,260400.0,11.7378,11.7529,11.7227,11.7303,260400.0
2012-04-05 09:30:00,15.48,15.55,15.43,15.46,38600.0,11.67,11.7227,11.6323,11.6549,38600.0
2012-04-05 09:40:00,15.45,15.49,15.43,15.48,30100.0,11.6473,11.6775,11.6323,11.67,30100.0
2012-04-05 09:50:00,15.47,15.48,15.41,15.41,23200.0,11.6624,11.67,11.6172,11.6172,23200.0
2012-04-05 10:00:00,15.42,15.52,15.41,15.49,33500.0,11.6247,11.7001,11.6172,11.6775,33500.0
2012-04-05 10:10:00,15.48,15.5,15.43,15.44,18400.0,11.67,11.685,11.6323,11.6398,18400.0
2012-04-05 10:20:00,15.44,15.44,15.39,15.4,34200.0,11.6398,11.6398,11.6021,11.6096,34200.0
2012-04-05 10:30:00,15.39,15.4,15.35,15.4,46400.0,11.6021,11.6096,11.572,11.6096,46400.0
2012-04-05 10:40:00,15.4,15.43,15.39,15.42,31000.0,11.6096,11.6323,11.6021,11.6247,31000.0
2012-04-05 10:50:00,15.43,15.43,15.39,15.4,50300.0,11.6323,11.6323,11.6021,11.6096,50300.0
2012-04-05 11:00:00,15.39,15.4,15.35,15.36,26700.0,11.6021,11.6096,11.572,11.5795,26700.0
2012-04-05 11:10:00,15.36,15.36,15.3,15.3,52000.0,11.5795,11.5795,11.5343,11.5343,52000.0
2012-04-05 11:20:00,15.31,15.32,15.28,15.3,62400.0,11.5418,11.5493,11.5192,11.5343,62400.0
2012-04-05 11:30:00,15.3,15.32,15.29,15.31,53800.0,11.5343,11.5493,11.5267,11.5418,53800.0
2012-04-05 11:40:00,15.31,15.31,15.28,15.3,138900.0,11.5418,11.5418,11.5192,11.5343,138900.0
2012-04-05 11:50:00,15.3,15.33,15.3,15.31,23900.0,11.5343,11.5569,11.5343,11.5418,23900.0
2012-04-05 12:00:00,15.31,15.32,15.23,15.23,48500.0,11.5418,11.5493,11.4815,11.4815,48500.0
2012-04-05 12:10:00,15.23,15.24,15.19,15.21,62900.0,11.4815,11.489,11.4513,11.4664,62900.0
2012-04-05 12:20:00,15.2,15.22,15.16,15.18,46200.0,11.4589,11.4739,11.4287,11.4438,46200.0
2012-04-05 12:30:00,15.18,15.18,15.13,15.14,47800.0,11.4438,11.4438,11.4061,11.4136,47800.0
2012-04-05 12:40:00,15.13,15.14,15.11,15.12,30800.0,11.4061,11.4136,11.391,11.3986,30800.0
2012-04-05 12:50:00,15.13,15.16,15.12,15.13,24300.0,11.4061,11.4287,11.3986,11.4061,24300.0
2012-04-05 13:00:00,15.13,15.17,15.13,15.17,31300.0,11.4061,11.4363,11.4061,11.4363,31300.0
2012-04-05 13:10:00,15.17,15.21,15.17,15.21,128800.0,11.4363,11.4664,11.4363,11.4664,128800.0
2012-04-05 13:20:00,15.21,15.21,15.16,15.16,23300.0,11.4664,11.4664,11.4287,11.4287,23300.0
2012-04-05 13:30:00,15.17,15.17,15.15,15.16,23900.0,11.4363,11.4363,11.4212,11.4287,23900.0
2012-04-05 13:40:00,15.17,15.17,15.11,15.11,44700.0,11.4363,11.4363,11.391,11.391,44700.0
2012-04-05 13:50:00,15.12,15.14,15.09,15.13,43500.0,11.3986,11.4136,11.3759,11.4061,43500.0
2012-04-05 14:00:00,15.14,15.17,15.13,15.16,43900.0,11.4136,11.4363,11.4061,11.4287,43900.0
2012-04-05 14:10:00,15.16,15.19,15.13,15.19,27800.0,11.4287,11.4513,11.4061,11.4513,27800.0
2012-04-05 14:20:00,15.19,15.21,15.18,15.21,50800.0,11.4513,11.4664,11.4438,11.4664,50800.0
2012-04-05 14:30:00,15.21,15.21,15.2,15.2,35100.0,11.4664,11.4664,11.4589,11.4589,35100.0
2012-04-05 14:40:00,15.2,15.22,15.18,15.19,56000.0,11.4589,11.4739,11.4438,11.4513,56000.0
2012-04-05 14:50:00,15.19,15.25,15.18,15.25,57000.0,11.4513,11.4966,11.4438,11.4966,57000.0
2012-04-05 15:00:00,15.24,15.25,15.22,15.24,32100.0,11.489,11.4966,11.4739,11.489,32100.0
2012-04-05 15:10:00,15.24,15.24,15.21,15.21,39000.0,11.489,11.489,11.4664,11.4664,39000.0
2012-04-05 15:20:00,15.22,15.22,15.21,15.22,24400.0,11.4739,11.4739,11.4664,11.4739,24400.0
2012-04-05 15:30:00,15.22,15.22,15.18,15.19,61500.0,11.4739,11.4739,11.4438,11.4513,61500.0
2012-04-05 15:40:00,15.2,15.23,15.17,15.19,125800.0,11.4589,11.4815,11.4363,11.4513,125800.0
2012-04-05 15:50:00,15.19,15.21,15.18,15.19,190300.0,11.4513,11.4664,11.4438,11.4513,190300.0
2012-04-09 09:30:00,15.0,15.06,14.88,15.01,97800.0,11.3081,11.3533,11.2176,11.3156,97800.0
2012-04-09 09:40:00,15.01,15.01,14.95,14.95,7100.0,11.3156,11.3156,11.2704,11.2704,7100.0
2012-04-09 09:50:00,14.97,14.97,14.9,14.92,34100.0,11.2855,11.2855,11.2327,11.2478,34100.0
2012-04-09 10:00:00,14.92,14.95,14.9,14.9,29300.0,11.2478,11.2704,11.2327,11.2327,29300.0
2012-04-09 10:10:00,14.9,14.96,14.9,14.95,57400.0,11.2327,11.2779,11.2327,11.2704,57400.0
2012-04-09 10:20:00,14.95,15.0,14.94,14.96,60100.0,11.2704,11.3081,11.2629,11.2779,60100.0
2012-04-09 10:30:00,14.96,14.98,14.94,14.95,34400.0,11.2779,11.293,11.2629,11.2704,34400.0
2012-04-09 10:40:00,14.95,14.95,14.91,14.92,13600.0,11.2704,11.2704,11.2402,11.2478,13600.0
2012-04-09 10:50:00,14.93,14.93,14.88,14.93,132100.0,11.2553,11.2553,11.2176,11.2553,132100.0
2012-04-09 11:00:00,14.93,14.93,14.89,14.91,66000.0,11.2553,11.2553,11.2252,11.2402,66000.0
2012-04-09 11:10:00,14.91,14.92,14.88,14.9,79000.0,11.2402,11.2478,11.2176,11.2327,79000.0
2012-04-09 11:20:00,14.91,14.91,14.88,14.89,58200.0,11.2402,11.2402,11.2176,11.2252,58200.0
2012-04-09 11:30:00,14.9,14.93,14.9,14.9,50100.0,11.2327,11.2553,11.2327,11.2327,50100.0
2012-04-09 11:40:00,14.9,14.94,14.9,14.94,32100.0,11.2327,11.2629,11.2327,11.2629,32100.0
2012-04-09 11:50:00,14.94,14.94,14.9,14.94,30300.0,11.2629,11.2629,11.2327,11.2629,30300.0
2012-04-09 12:00:00,14.94,14.94,14.92,14.93,14400.0,11.2629,11.2629,11.2478,11.2553,14400.0
2012-04-09 12:10:00,14.93,14.96,14.92,14.95,22300.0,11.2553,11.2779,11.2478,11.2704,22300.0
2012-04-09 12:20:00,14.94,14.95,14.93,14.94,16700.0,11.2629,11.2704,11.2553,11.2629,16700.0
2012-04-09 12:30:00,14.94,14.97,14.93,14.97,59200.0,11.2629,11.2855,11.2553,11.2855,59200.0
2012-04-09 12:40:00,14.97,15.01,14.96,14.98,107100.0,11.2855,11.3156,11.2779,11.293,107100.0
2012-04-09 12:50:00,14.99,14.99,14.95,14.97,29000.0,11.3006,11.3006,11.2704,11.2855,29000.0
2012-04-09 13:00:00,14.97,14.98,14.96,14.97,18200.0,11.2855,11.293,11.2779,11.2855,18200.0
2012-04-09 13:10:00,14.97,14.97,14.94,14.95,12700.0,11.2855,11.2855,11.2629,11.2704,12700.0
2012-04-09 13:20:00,14.95,14.96,14.92,14.93,127800.0,11.2704,11.2779,11.2478,11.2553,127800.0
2012-04-09 13:30:00,14.93,14.93,14.91,14.93,18200.0,11.2553,11.2553,11.2402,11.2553,18200.0
2012-04-09 13:40:00,14.93,14.93,14.9,14.9,10500.0,11.2553,11.2553,11.2327,11.2327,10500.0
2012-04-09 13:50:00,14.91,14.95,14.9,14.94,38000.0,11.2402,11.2704,11.2327,11.2629,38000.0
2012-04-09 14:00:00,14.94,14.94,14.88,14.92,35500.0,11.2629,11.2629,11.2176,11.2478,35500.0
2012-04-09 14:10:00,14.92,14.92,14.89,14.91,84500.0,11.2478,11.2478,11.2252,11.2402,84500.0
2012-04-09 14:20:00,14.9,14.9,14.89,14.9,25100.0,11.2327,11.2327,11.2252,11.2327,25100.0
2012-04-09 14:30:00,14.9,14.9,14.89,14.89,8500.0,11.2327,11.2327,11.2252,11.2252,8500.0
2012-04-09 14:40:00,14.9,14.9,14.88,14.89,16000.0,11.2327,11.2327,11.2176,11.2252,16000.0
2012-04-09 14:50:00,14.89,14.9,14.88,14.89,38200.0,11.2252,11.2327,11.2176,11.2252,38200.0
2012-04-09 15:00:00,14.89,14.9,14.85,14.85,101200.0,11.2252,11.2327,11.195,11.195,101200.0
2012-04-09 15:10:00,14.86,14.88,14.85,14.87,76900.0,11.2026,11.2176,11.195,11.2101,76900.0
2012-04-09 15:20:00,14.87,14.87,14.82,14.84,71900.0,11.2101,11.2101,11.1724,11.1875,71900.0
2012-04-09 15:30:00,14.83,14.84,14.8,14.84,128700.0,11.1799,11.1875,11.1573,11.1875,128700.0
2012-04-09 15:40:00,14.84,14.85,14.81,14.84,158200.0,11.1875,11.195,11.1649,11.1875,158200.0
2012-04-09 15:50:00,14.84,14.88,14.83,14.85,298000.0,11.1875,11.2176,11.1799,11.195,298000.0
2012-04-10 09:30:00,14.84,14.94,14.82,14.9,71300.0,11.1875,11.2629,11.1724,11.2327,71300.0
2012-04-10 09:40:00,14.89,14.91,14.85,14.85,86300.0,11.2252,11.2402,11.195,11.195,86300.0
2012-04-10 09:50:00,14.84,14.86,14.8,14.81,30700.0,11.1875,11.2026,11.1573,11.1649,30700.0
2012-04-10 10:00:00,14.82,14.84,14.75,14.78,74600.0,11.1724,11.1875,11.1196,11.1422,74600.0
2012-04-10 10:10:00,14.79,14.82,14.78,14.81,39300.0,11.1498,11.1724,11.1422,11.1649,39300.0
2012-04-10 10:20:00,14.82,14.85,14.8,14.85,125300.0,11.1724,11.195,11.1573,11.195,125300.0
2012-04-10 10:30:00,14.84,14.85,14.82,14.85,62100.0,11.1875,11.195,11.1724,11.195,62100.0
2012-04-10 10:40:00,14.84,14.85,14.8,14.81,52300.0,11.1875,11.195,11.1573,11.1649,52300.0
2012-04-10 10:50:00,14.82,14.82,14.76,14.77,69900.0,11.1724,11.1724,11.1272,11.1347,69900.0
2012-04-10 11:00:00,14.78,14.79,14.75,14.75,55800.0,11.1422,11.1498,11.1196,11.1196,55800.0
2012-04-10 11:10:00,14.76,14.77,14.71,14.72,78200.0,11.1272,11.1347,11.0895,11.097,78200.0
2012-04-10 11:20:00,14.73,14.73,14.7,14.7,55600.0,11.1046,11.1046,11.0819,11.0819,55600.0
2012-04-10 11:30:00,14.71,14.72,14.62,14.62,71900.0,11.0895,11.097,11.0216,11.0216,71900.0
2012-04-10 11:40:00,14.62,14.63,14.58,14.58,67700.0,11.0216,11.0292,10.9915,10.9915,67700.0
2012-04-10 11:50:00,14.58,14.64,14.54,14.64,80300.0,10.9915,11.0367,10.9613,11.0367,80300.0
2012-04-10 12:00:00,14.63,14.67,14.63,14.67,46100.0,11.0292,11.0593,11.0292,11.0593,46100.0
2012-04-10 12:10:00,14.67,14.67,14.62,14.66,69300.0,11.0593,11.0593,11.0216,11.0518,69300.0
2012-04-10 12:20:00,14.65,14.66,14.62,14.65,41100.0,11.0442,11.0518,11.0216,11.0442,41100.0
2012-04-10 12:30:00,14.66,14.68,14.65,14.66,41300.0,11.0518,11.0669,11.0442,11.0518,41300.0
2012-04-10 12:40:00,14.66,14.67,14.64,14.65,54300.0,11.0518,11.0593,11.0367,11.0442,54300.0
2012-04-10 12:50:00,14.64,14.67,14.64,14.67,24900.0,11.0367,11.0593,11.0367,11.0593,24900.0
2012-04-10 13:00:00,14.66,14.69,14.64,14.64,44800.0,11.0518,11.0744,11.0367,11.0367,44800.0
2012-04-10 13:10:00,14.65,14.67,14.61,14.63,59000.0,11.0442,11.0593,11.0141,11.0292,59000.0
2012-04-10 13:20:00,14.63,14.69,14.63,14.69,49700.0,11.0292,11.0744,11.0292,11.0744,49700.0
2012-04-10 13:30:00,14.69,14.75,14.68,14.75,36100.0,11.0744,11.1196,11.0669,11.1196,36100.0
2012-04-10 13:40:00,14.75,14.78,14.74,14.76,31100.0,11.1196,11.1422,11.1121,11.1272,31100.0
2012-04-10 13:50:00,14.77,14.77,14.7,14.7,36200.0,11.1347,11.1347,11.0819,11.0819,36200.0
2012-04-10 14:00:00,14.71,14.72,14.68,14.68,27100.0,11.0895,11.097,11.0669,11.0669,27100.0
2012-04-10 14:10:00,14.69,14.69,14.66,14.66,28500.0,11.0744,11.0744,11.0518,11.0518,28500.0
2012-04-10 14:20:00,14.66,14.67,14.63,14.66,56600.0,11.0518,11.0593,11.0292,11.0518,56600.0
2012-04-10 14:30:00,14.67,14.68,14.62,14.63,74400.0,11.0593,11.0669,11.0216,11.0292,74400.0
2012-04-10 14:40:00,14.63,14.7,14.63,14.69,39600.0,11.0292,11.0819,11.0292,11.0744,39600.0
2012-04-10 14:50:00,14.7,14.72,14.69,14.69,34000.0,11.0819,11.097,11.0744,11.0744,34000.0
2012-04-10 15:00:00,14.7,14.7,14.62,14.65,54700.0,11.0819,11.0819,11.0216,11.0442,54700.0
2012-04-10 15:10:00,14.65,14.68,14.64,14.68,58200.0,11.0442,11.0669,11.0367,11.0669,58200.0
2012-04-10 15:20:00,14.68,14.69,14.63,14.65,66900.0,11.0669,11.0744,11.0292,11.0442,66900.0
2012-04-10 15:30:00,14.65,14.66,14.63,14.63,51300.0,11.0442,11.0518,11.0292,11.0292,51300.0
2012-04-10 15:40:00,14.64,14.66,14.59,14.63,180000.0,11.0367,11.0518,10.999,11.0292,180000.0
2012-04-10 15:50:00,14.63,14.69,14.62,14.62,253000.0,11.0292,11.0744,11.0216,11.0216,253000.0
2012-04-11 09:30:00,14.79,14.86,14.75,14.82,53900.0,11.1498,11.2026,11.1196,11.1724,53900.0
2012-04-11 09:40:00,14.83,14.86,14.78,14.78,49400.0,11.1799,11.2026,11.1422,11.1422,49400.0
2012-04-11 09:50:00,14.78,14.8,14.71,14.73,157400.0,11.1422,11.1573,11.0895,11.1046,157400.0
2012-04-11 10:00:00,14.73,14.81,14.72,14.79,32300.0,11.1046,11.1649,11.097,11.1498,32300.0
2012-04-11 10:10:00,14.8,14.85,14.78,14.85,43500.0,11.1573,11.195,11.1422,11.195,43500.0
2012-04-11 10:20:00,14.85,14.86,14.83,14.84,78500.0,11.195,11.2026,11.1799,11.1875,78500.0
2012-04-11 10:30:00,14.85,14.86,14.83,14.84,81900.0,11.195,11.2026,11.1799,11.1875,81900.0
2012-04-11 10:40:00,14.85,14.86,14.83,14.86,51500.0,11.195,11.2026,11.1799,11.2026,51500.0
2012-04-11 10:50:00,14.86,14.86,14.84,14.86,63600.0,11.2026,11.2026,11.1875,11.2026,63600.0
2012-04-11 11:00:00,14.86,14.86,14.84,14.86,47900.0,11.2026,11.2026,11.1875,11.2026,47900.0
2012-04-11 11:10:00,14.86,14.86,14.82,14.84,184500.0,11.2026,11.2026,11.1724,11.1875,184500.0
2012-04-11 11:20:00,14.85,14.87,14.84,14.84,174700.0,11.195,11.2101,11.1875,11.1875,174700.0
2012-04-11 11:30:00,14.84,14.86,14.83,14.85,37100.0,11.1875,11.2026,11.1799,11.195,37100.0
2012-04-11 11:40:00,14.84,14.86,14.83,14.83,44700.0,11.1875,11.2026,11.1799,11.1799,44700.0
2012-04-11 11:50:00,14.82,14.83,14.79,14.8,16300.0,11.1724,11.1799,11.1498,11.1573,16300.0
2012-04-11 12:00:00,14.8,14.81,14.79,14.8,16900.0,11.1573,11.1649,11.1498,11.1573,16900.0
2012-04-11 12:10:00,14.8,14.81,14.77,14.78,98400.0,11.1573,11.1649,11.1347,11.1422,98400.0
2012-04-11 12:20:00,14.78,14.78,14.72,14.75,86800.0,11.1422,11.1422,11.097,11.1196,86800.0
2012-04-11 12:30:00,14.75,14.76,14.74,14.76,65000.0,11.1196,11.1272,11.1121,11.1272,65000.0
2012-04-11 12:40:00,14.76,14.76,14.72,14.73,32900.0,11.1272,11.1272,11.097,11.1046,32900.0
2012-04-11 12:50:00,14.72,14.74,14.71,14.74,47200.0,11.097,11.1121,11.0895,11.1121,47200.0
2012-04-11 13:00:00,14.74,14.75,14.71,14.73,87900.0,11.1121,11.1196,11.0895,11.1046,87900.0
2012-04-11 13:10:00,14.73,14.73,14.65,14.65,72700.0,11.1046,11.1046,11.0442,11.0442,72700.0
2012-04-11 13:20:00,14.66,14.67,14.65,14.66,64600.0,11.0518,11.0593,11.0442,11.0518,64600.0
2012-04-11 13:30:00,14.67,14.7,14.66,14.68,68200.0,11.0593,11.0819,11.0518,11.0669,68200.0
2012-04-11 13:40:00,14.68,14.69,14.61,14.65,133800.0,11.0669,11.0744,11.0141,11.0442,133800.0
2012-04-11 13:50:00,14.65,14.65,14.6,14.62,214200.0,11.0442,11.0442,11.0065,11.0216,214200.0
2012-04-11 14:00:00,14.63,14.65,14.59,14.65,89400.0,11.0292,11.0442,10.999,11.0442,89400.0
2012-04-11 14:10:00,14.66,14.66,14.64,14.66,138300.0,11.0518,11.0518,11.0367,11.0518,138300.0
2012-04-11 14:20:00,14.66,14.69,14.64,14.68,113200.0,11.0518,11.0744,11.0367,11.0669,113200.0
2012-04-11 14:30:00,14.69,14.69,14.65,14.67,108500.0,11.0744,11.0744,11.0442,11.0593,108500.0
2012-04-11 14:40:00,14.67,14.68,14.65,14.67,13600.0,11.0593,11.0669,11.0442,11.0593,13600.0
2012-04-11 14:50:00,14.67,14.69,14.65,14.65,125700.0,11.0593,11.0744,11.0442,11.0442,125700.0
2012-04-11 15:00:00,14.66,14.7,14.65,14.68,117300.0,11.0518,11.0819,11.0442,11.0669,117300.0
2012-04-11 15:10:00,14.68,14.68,14.61,14.63,119400.0,11.0669,11.0669,11.0141,11.0292,119400.0
2012-04-11 15:20:00,14.63,14.64,14.6,14.62,88400.0,11.0292,11.0367,11.0065,11.0216,88400.0
2012-04-11 15:30:00,14.62,14.65,14.6,14.62,70200.0,11.0216,11.0442,11.0065,11.0216,70200.0
2012-04-11 15:40:00,14.62,14.65,14.61,14.63,105000.0,11.0216,11.0442,11.0141,11.0292,105000.0
2012-04-11 15:50:00,14.64,14.68,14.64,14.66,287100.0,11.0367,11.0669,11.0367,11.0518,287100.0
2012-04-12 09:30:00,14.64,14.67,14.58,14.66,43900.0,11.0367,11.0593,10.9915,11.0518,43900.0
2012-04-12 09:40:00,14.65,14.65,14.55,14.56,73000.0,11.0442,11.0442,10.9689,10.9764,73000.0
2012-04-12 09:50:00,14.56,14.6,14.54,14.55,202500.0,10.9764,11.0065,10.9613,10.9689,202500.0
2012-04-12 10:00:00,14.55,14.6,14.55,14.58,86800.0,10.9689,11.0065,10.9689,10.9915,86800.0
2012-04-12 10:10:00,14.58,14.62,14.56,14.59,48300.0,10.9915,11.0216,10.9764,10.999,48300.0
2012-04-12 10:20:00,14.59,14.6,14.55,14.57,40300.0,10.999,11.0065,10.9689,10.9839,40300.0
2012-04-12 10:30:00,14.57,14.66,14.57,14.63,214600.0,10.9839,11.0518,10.9839,11.0292,214600.0
2012-04-12 10:40:00,14.63,14.63,14.57,14.58,62200.0,11.0292,11.0292,10.9839,10.9915,62200.0
2012-04-12 10:50:00,14.58,14.61,14.57,14.58,48700.0,10.9915,11.0141,10.9839,10.9915,48700.0
2012-04-12 11:00:00,14.59,14.64,14.59,14.61,210600.0,10.999,11.0367,10.999,11.0141,210600.0
2012-04-12 11:10:00,14.6,14.63,14.58,14.6,70800.0,11.0065,11.0292,10.9915,11.0065,70800.0
2012-04-12 11:20:00,14.6,14.61,14.57,14.57,30800.0,11.0065,11.0141,10.9839,10.9839,30800.0
2012-04-12 11:30:00,14.57,14.6,14.57,14.58,24300.0,10.9839,11.0065,10.9839,10.9915,24300.0
2012-04-12 11:40:00,14.58,14.59,14.56,14.58,35900.0,10.9915,10.999,10.9764,10.9915,35900.0
2012-04-12 11:50:00,14.58,14.65,14.58,14.64,21000.0,10.9915,11.0442,10.9915,11.0367,21000.0
2012-04-12 12:00:00,14.65,14.66,14.64,14.65,21100.0,11.0442,11.0518,11.0367,11.0442,21100.0
2012-04-12 12:10:00,14.65,14.66,14.64,14.66,31900.0,11.0442,11.0518,11.0367,11.0518,31900.0
2012-04-12 12:20:00,14.66,14.71,14.65,14.7,52800.0,11.0518,11.0895,11.0442,11.0819,52800.0
2012-04-12 12:30:00,14.69,14.71,14.69,14.7,224900.0,11.0744,11.0895,11.0744,11.0819,224900.0
2012-04-12 12:40:00,14.7,14.74,14.69,14.74,117000.0,11.0819,11.1121,11.0744,11.1121,117000.0
2012-04-12 12:50:00,14.74,14.75,14.73,14.75,54100.0,11.1121,11.1196,11.1046,11.1196,54100.0
2012-04-12 13:00:00,14.75,14.77,14.73,14.73,184300.0,11.1196,11.1347,11.1046,11.1046,184300.0
2012-04-12 13:10:00,14.73,14.79,14.73,14.76,174900.0,11.1046,11.1498,11.1046,11.1272,174900.0
2012-04-12 13:20:00,14.76,14.78,14.73,14.77,103700.0,11.1272,11.1422,11.1046,11.1347,103700.0
2012-04-12 13:30:00,14.77,14.78,14.77,14.78,17300.0,11.1347,11.1422,11.1347,11.1422,17300.0
2012-04-12 13:40:00,14.77,14.86,14.77,14.86,558900.0,11.1347,11.2026,11.1347,11.2026,558900.0
2012-04-12 13:50:00,14.86,14.87,14.82,14.84,31300.0,11.2026,11.2101,11.1724,11.1875,31300.0
2012-04-12 14:00:00,14.83,14.84,14.8,14.81,45800.0,11.1799,11.1875,11.1573,11.1649,45800.0
2012-04-12 14:10:00,14.82,14.83,14.81,14.83,25100.0,11.1724,11.1799,11.1649,11.1799,25100.0
2012-04-12 14:20:00,14.82,14.83,14.77,14.77,70900.0,11.1724,11.1799,11.1347,11.1347,70900.0
2012-04-12 14:30:00,14.78,14.82,14.78,14.82,31100.0,11.1422,11.1724,11.1422,11.1724,31100.0
2012-04-12 14:40:00,14.82,14.84,14.78,14.81,74500.0,11.1724,11.1875,11.1422,11.1649,74500.0
2012-04-12 14:50:00,14.81,14.82,14.77,14.79,44700.0,11.1649,11.1724,11.1347,11.1498,44700.0
2012-04-12 15:00:00,14.79,14.8,14.78,14.78,15800.0,11.1498,11.1573,11.1422,11.1422,15800.0
2012-04-12 15:10:00,14.78,14.81,14.77,14.8,45600.0,11.1422,11.1649,11.1347,11.1573,45600.0
2012-04-12 15:20:00,14.8,14.81,14.78,14.78,51700.0,11.1573,11.1649,11.1422,11.1422,51700.0
2012-04-12 15:30:00,14.78,14.79,14.76,14.76,108700.0,11.1422,11.1498,11.1272,11.1272,108700.0
2012-04-12 15:40:00,14.76,14.77,14.74,14.75,188800.0,11.1272,11.1347,11.1121,11.1196,188800.0
2012-04-12 15:50:00,14.76,14.76,14.72,14.75,478800.0,11.1272,11.1272,11.097,11.1196,478800.0
2012-04-13 09:30:00,14.67,14.84,14.67,14.8,133000.0,11.0593,11.1875,11.0593,11.1573,133000.0
2012-04-13 09:40:00,14.78,14.8,14.74,14.77,140600.0,11.1422,11.1573,11.1121,11.1347,140600.0
2012-04-13 09:50:00,14.77,14.78,14.62,14.63,163900.0,11.1347,11.1422,11.0216,11.0292,163900.0
2012-04-13 10:00:00,14.62,14.65,14.6,14.61,160600.0,11.0216,11.0442,11.0065,11.0141,160600.0
2012-04-13 10:10:00,14.61,14.63,14.56,14.57,73600.0,11.0141,11.0292,10.9764,10.9839,73600.0
2012-04-13 10:20:00,14.56,14.57,14.49,14.54,119800.0,10.9764,10.9839,10.9236,10.9613,119800.0
2012-04-13 10:30:00,14.54,14.59,14.53,14.58,83200.0,10.9613,10.999,10.9538,10.9915,83200.0
2012-04-13 10:40:00,14.59,14.6,14.56,14.59,209900.0,10.999,11.0065,10.9764,10.999,209900.0
2012-04-13 10:50:00,14.59,14.61,14.58,14.6,58800.0,10.999,11.0141,10.9915,11.0065,58800.0
2012-04-13 11:00:00,14.6,14.61,14.57,14.57,51100.0,11.0065,11.0141,10.9839,10.9839,51100.0
2012-04-13 11:10:00,14.57,14.57,14.5,14.52,82700.0,10.9839,10.9839,10.9312,10.9462,82700.0
2012-04-13 11:20:00,14.52,14.57,14.52,14.55,35000.0,10.9462,10.9839,10.9462,10.9689,35000.0
2012-04-13 11:30:00,14.54,14.61,14.53,14.58,71500.0,10.9613,11.0141,10.9538,10.9915,71500.0
2012-04-13 11:40:00,14.57,14.6,14.56,14.6,35600.0,10.9839,11.0065,10.9764,11.0065,35600.0
2012-04-13 11:50:00,14.6,14.63,14.59,14.6,37700.0,11.0065,11.0292,10.999,11.0065,37700.0
2012-04-13 12:00:00,14.6,14.61,14.59,14.59,10800.0,11.0065,11.0141,10.999,10.999,10800.0
2012-04-13 12:10:00,14.59,14.6,14.57,14.6,38200.0,10.999,11.0065,10.9839,11.0065,38200.0
2012-04-13 12:20:00,14.6,14.6,14.59,14.6,12700.0,11.0065,11.0065,10.999,11.0065,12700.0
2012-04-13 12:30:00,14.6,14.66,14.6,14.64,78600.0,11.0065,11.0518,11.0065,11.0367,78600.0
2012-04-13 12:40:00,14.64,14.66,14.6,14.61,81800.0,11.0367,11.0518,11.0065,11.0141,81800.0
2012-04-13 12:50:00,14.61,14.61,14.54,14.57,118800.0,11.0141,11.0141,10.9613,10.9839,118800.0
2012-04-13 13:00:00,14.57,14.57,14.51,14.55,118200.0,10.9839,10.9839,10.9387,10.9689,118200.0
2012-04-13 13:10:00,14.56,14.58,14.55,14.58,22300.0,10.9764,10.9915,10.9689,10.9915,22300.0
2012-04-13 13:20:00,14.57,14.58,14.55,14.58,80800.0,10.9839,10.9915,10.9689,10.9915,80800.0
2012-04-13 13:30:00,14.58,14.62,14.58,14.62,26000.0,10.9915,11.0216,10.9915,11.0216,26000.0
2012-04-13 13:40:00,14.62,14.62,14.59,14.6,28500.0,11.0216,11.0216,10.999,11.0065,28500.0
2012-04-13 13:50:00,14.59,14.59,14.53,14.53,65500.0,10.999,10.999,10.9538,10.9538,65500.0
2012-04-13 14:00:00,14.53,14.55,14.52,14.55,73000.0,10.9538,10.9689,10.9462,10.9689,73000.0
2012-04-13 14:10:00,14.55,14.58,14.55,14.58,18300.0,10.9689,10.9915,10.9689,10.9915,18300.0
2012-04-13 14:20:00,14.58,14.64,14.58,14.61,52700.0,10.9915,11.0367,10.9915,11.0141,52700.0
2012-04-13 14:30:00,14.62,14.64,14.61,14.64,25400.0,11.0216,11.0367,11.0141,11.0367,25400.0
2012-04-13 14:40:00,14.64,14.65,14.62,14.63,27500.0,11.0367,11.0442,11.0216,11.0292,27500.0
2012-04-13 14:50:00,14.64,14.65,14.62,14.63,30700.0,11.0367,11.0442,11.0216,11.0292,30700.0
2012-04-13 15:00:00,14.62,14.68,14.62,14.67,69800.0,11.0216,11.0669,11.0216,11.0593,69800.0
2012-04-13 15:10:00,14.66,14.7,14.66,14.7,59300.0,11.0518,11.0819,11.0518,11.0819,59300.0
2012-04-13 15:20:00,14.7,14.72,14.62,14.63,74900.0,11.0819,11.097,11.0216,11.0292,74900.0
2012-04-13 15:30:00,14.62,14.65,14.58,14.59,60200.0,11.0216,11.0442,10.9915,10.999,60200.0
2012-04-13 15:40:00,14.58,14.62,14.58,14.58,126400.0,10.9915,11.0216,10.9915,10.9915,126400.0
2012-04-13 15:50:00,14.58,14.6,14.56,14.57,219900.0,10.9915,11.0065,10.9764,10.9839,219900.0
2012-04-16 09:30:00,14.66,14.76,14.57,14.58,61600.0,11.0518,11.1272,10.9839,10.9915,61600.0
2012-04-16 09:40:00,14.58,14.6,14.51,14.58,100600.0,10.9915,11.0065,10.9387,10.9915,100600.0
2012-04-16 09:50:00,14.58,14.58,14.47,14.49,148500.0,10.9915,10.9915,10.9085,10.9236,148500.0
2012-04-16 10:00:00,14.49,14.56,14.47,14.49,141100.0,10.9236,10.9764,10.9085,10.9236,141100.0
2012-04-16 10:10:00,14.5,14.5,14.42,14.43,126300.0,10.9312,10.9312,10.8708,10.8784,126300.0
2012-04-16 10:20:00,14.42,14.5,14.42,14.49,90600.0,10.8708,10.9312,10.8708,10.9236,90600.0
2012-04-16 10:30:00,14.49,14.49,14.42,14.43,115700.0,10.9236,10.9236,10.8708,10.8784,115700.0
2012-04-16 10:40:00,14.43,14.55,14.43,14.54,78100.0,10.8784,10.9689,10.8784,10.9613,78100.0
2012-04-16 10:50:00,14.54,14.56,14.51,14.51,41600.0,10.9613,10.9764,10.9387,10.9387,41600.0
2012-04-16 11:00:00,14.51,14.51,14.45,14.46,63500.0,10.9387,10.9387,10.8935,10.901,63500.0
2012-04-16 11:10:00,14.47,14.51,14.43,14.44,71400.0,10.9085,10.9387,10.8784,10.8859,71400.0
2012-04-16 11:20:00,14.45,14.48,14.44,14.47,44000.0,10.8935,10.9161,10.8859,10.9085,44000.0
2012-04-16 11:30:00,14.47,14.48,14.42,14.46,64000.0,10.9085,10.9161,10.8708,10.901,64000.0
2012-04-16 11:40:00,14.46,14.51,14.46,14.49,40400.0,10.901,10.9387,10.901,10.9236,40400.0
2012-04-16 11:50:00,14.49,14.53,14.48,14.52,40400.0,10.9236,10.9538,10.9161,10.9462,40400.0
2012-04-16 12:00:00,14.52,14.58,14.51,14.52,56400.0,10.9462,10.9915,10.9387,10.9462,56400.0
2012-04-16 12:10:00,14.52,14.53,14.47,14.48,67300.0,10.9462,10.9538,10.9085,10.9161,67300.0
2012-04-16 12:20:00,14.48,14.48,14.44,14.45,64500.0,10.9161,10.9161,10.8859,10.8935,64500.0
2012-04-16 12:30:00,14.45,14.47,14.38,14.39,62200.0,10.8935,10.9085,10.8407,10.8482,62200.0
2012-04-16 12:40:00,14.39,14.39,14.34,14.35,112900.0,10.8482,10.8482,10.8105,10.8181,112900.0
2012-04-16 12:50:00,14.35,14.38,14.3,14.38,107500.0,10.8181,10.8407,10.7804,10.8407,107500.0
2012-04-16 13:00:00,14.38,14.39,14.29,14.33,89700.0,10.8407,10.8482,10.7728,10.803,89700.0
2012-04-16 13:10:00,14.33,14.42,14.31,14.33,207800.0,10.803,10.8708,10.7879,10.803,207800.0
2012-04-16 13:20:00,14.33,14.36,14.32,14.34,100900.0,10.803,10.8256,10.7955,10.8105,100900.0
2012-04-16 13:30:00,14.34,14.37,14.33,14.37,82200.0,10.8105,10.8332,10.803,10.8332,82200.0
2012-04-16 13:40:00,14.38,14.4,14.34,14.36,70400.0,10.8407,10.8558,10.8105,10.8256,70400.0
2012-04-16 13:50:00,14.36,14.39,14.35,14.36,74700.0,10.8256,10.8482,10.8181,10.8256,74700.0
2012-04-16 14:00:00,14.35,14.37,14.33,14.34,79100.0,10.8181,10.8332,10.803,10.8105,79100.0
2012-04-16 14:10:00,14.34,14.38,14.34,14.35,88500.0,10.8105,10.8407,10.8105,10.8181,88500.0
2012-04-16 14:20:00,14.34,14.35,14.32,14.33,109000.0,10.8105,10.8181,10.7955,10.803,109000.0
2012-04-16 14:30:00,14.34,14.42,14.33,14.37,102300.0,10.8105,10.8708,10.803,10.8332,102300.0
2012-04-16 14:40:00,14.37,14.38,14.34,14.38,95400.0,10.8332,10.8407,10.8105,10.8407,95400.0
2012-04-16 14:50:00,14.38,14.4,14.34,14.35,83100.0,10.8407,10.8558,10.8105,10.8181,83100.0
2012-04-16 15:00:00,14.34,14.35,14.33,14.33,109100.0,10.8105,10.8181,10.803,10.803,109100.0
2012-04-16 15:10:00,14.34,14.36,14.32,14.36,153200.0,10.8105,10.8256,10.7955,10.8256,153200.0
2012-04-16 15:20:00,14.36,14.37,14.32,14.34,109400.0,10.8256,10.8332,10.7955,10.8105,109400.0
2012-04-16 15:30:00,14.34,14.37,14.32,14.35,146000.0,10.8105,10.8332,10.7955,10.8181,146000.0
2012-04-16 15:40:00,14.35,14.39,14.34,14.35,214900.0,10.8181,10.8482,10.8105,10.8181,214900.0
2012-04-16 15:50:00,14.35,14.36,14.32,14.33,241000.0,10.8181,10.8256,10.7955,10.803,241000.0
2012-04-17 09:30:00,14.75,14.81,14.65,14.69,206000.0,11.1196,11.1649,11.0442,11.0744,206000.0
2012-04-17 09:40:00,14.69,14.72,14.6,14.7,157700.0,11.0744,11.097,11.0065,11.0819,157700.0
2012-04-17 09:50:00,14.7,14.78,14.7,14.75,148200.0,11.0819,11.1422,11.0819,11.1196,148200.0
2012-04-17 10:00:00,14.75,14.8,14.7,14.79,234600.0,11.1196,11.1573,11.0819,11.1498,234600.0
2012-04-17 10:10:00,14.79,15.01,14.78,14.98,287200.0,11.1498,11.3156,11.1422,11.293,287200.0
2012-04-17 10:20:00,14.97,15.03,14.96,15.0,114500.0,11.2855,11.3307,11.2779,11.3081,114500.0
2012-04-17 10:30:00,15.0,15.08,15.0,15.06,148000.0,11.3081,11.3684,11.3081,11.3533,148000.0
2012-04-17 10:40:00,15.06,15.16,15.06,15.12,165000.0,11.3533,11.4287,11.3533,11.3986,165000.0
2012-04-17 10:50:00,15.12,15.17,15.12,15.16,152900.0,11.3986,11.4363,11.3986,11.4287,152900.0
2012-04-17 11:00:00,15.16,15.22,15.15,15.22,109800.0,11.4287,11.4739,11.4212,11.4739,109800.0
2012-04-17 11:10:00,15.21,15.25,15.1,15.1,123200.0,11.4664,11.4966,11.3835,11.3835,123200.0
2012-04-17 11:20:00,15.11,15.16,15.1,15.11,74200.0,11.391,11.4287,11.3835,11.391,74200.0
2012-04-17 11:30:00,15.11,15.13,15.09,15.11,100900.0,11.391,11.4061,11.3759,11.391,100900.0
2012-04-17 11:40:00,15.11,15.12,15.1,15.1,30200.0,11.391,11.3986,11.3835,11.3835,30200.0
2012-04-17 11:50:00,15.11,15.13,15.08,15.11,58300.0,11.391,11.4061,11.3684,11.391,58300.0
2012-04-17 12:00:00,15.11,15.16,15.1,15.11,109800.0,11.391,11.4287,11.3835,11.391,109800.0
2012-04-17 12:10:00,15.12,15.12,15.05,15.07,79700.0,11.3986,11.3986,11.3458,11.3609,79700.0
2012-04-17 12:20:00,15.08,15.1,15.05,15.07,44500.0,11.3684,11.3835,11.3458,11.3609,44500.0
2012-04-17 12:30:00,15.07,15.13,15.07,15.09,56300.0,11.3609,11.4061,11.3609,11.3759,56300.0
2012-04-17 12:40:00,15.09,15.1,15.05,15.05,47000.0,11.3759,11.3835,11.3458,11.3458,47000.0
2012-04-17 12:50:00,15.04,15.05,15.0,15.0,39300.0,11.3383,11.3458,11.3081,11.3081,39300.0
2012-04-17 13:00:00,15.01,15.01,14.99,14.99,62000.0,11.3156,11.3156,11.3006,11.3006,62000.0
2012-04-17 13:10:00,14.99,15.0,14.97,14.99,53200.0,11.3006,11.3081,11.2855,11.3006,53200.0
2012-04-17 13:20:00,14.99,15.0,14.97,14.97,65600.0,11.3006,11.3081,11.2855,11.2855,65600.0
2012-04-17 13:30:00,14.97,14.98,14.93,14.95,119300.0,11.2855,11.293,11.2553,11.2704,119300.0
2012-04-17 13:40:00,14.95,15.01,14.95,15.01,44900.0,11.2704,11.3156,11.2704,11.3156,44900.0
2012-04-17 13:50:00,15.01,15.01,14.96,14.98,65700.0,11.3156,11.3156,11.2779,11.293,65700.0
2012-04-17 14:00:00,14.98,14.99,14.94,14.94,49700.0,11.293,11.3006,11.2629,11.2629,49700.0
2012-04-17 14:10:00,14.95,14.95,14.92,14.93,41100.0,11.2704,11.2704,11.2478,11.2553,41100.0
2012-04-17 14:20:00,14.92,14.93,14.87,14.88,119300.0,11.2478,11.2553,11.2101,11.2176,119300.0
2012-04-17 14:30:00,14.89,14.92,14.88,14.9,99700.0,11.2252,11.2478,11.2176,11.2327,99700.0
2012-04-17 14:40:00,14.91,14.95,14.89,14.93,173400.0,11.2402,11.2704,11.2252,11.2553,173400.0
2012-04-17 14:50:00,14.94,14.94,14.91,14.93,96400.0,11.2629,11.2629,11.2402,11.2553,96400.0
2012-04-17 15:00:00,14.92,14.93,14.9,14.91,82500.0,11.2478,11.2553,11.2327,11.2402,82500.0
2012-04-17 15:10:00,14.91,14.94,14.91,14.94,88500.0,11.2402,11.2629,11.2402,11.2629,88500.0
2012-04-17 15:20:00,14.94,14.98,14.93,14.97,91900.0,11.2629,11.293,11.2553,11.2855,91900.0
2012-04-17 15:30:00,14.97,15.02,14.97,15.01,183900.0,11.2855,11.3232,11.2855,11.3156,183900.0
2012-04-17 15:40:00,15.02,15.11,15.01,15.07,424700.0,11.3232,11.391,11.3156,11.3609,424700.0
2012-04-17 15:50:00,15.08,15.11,15.02,15.02,546700.0,11.3684,11.391,11.3232,11.3232,546700.0
2012-04-18 09:30:00,15.01,15.06,14.85,15.0,93600.0,11.3156,11.3533,11.195,11.3081,93600.0
2012-04-18 09:40:00,15.01,15.05,14.98,15.0,256800.0,11.3156,11.3458,11.293,11.3081,256800.0
2012-04-18 09:50:00,15.01,15.05,14.97,15.01,115500.0,11.3156,11.3458,11.2855,11.3156,115500.0
2012-04-18 10:00:00,15.01,15.04,14.99,15.04,134200.0,11.3156,11.3383,11.3006,11.3383,134200.0
2012-04-18 10:10:00,15.04,15.13,15.04,15.06,158600.0,11.3383,11.4061,11.3383,11.3533,158600.0
2012-04-18 10:20:00,15.06,15.08,15.02,15.04,159100.0,11.3533,11.3684,11.3232,11.3383,159100.0
2012-04-18 10:30:00,15.04,15.11,15.03,15.09,424300.0,11.3383,11.391,11.3307,11.3759,424300.0
2012-04-18 10:40:00,15.09,15.14,15.07,15.14,248600.0,11.3759,11.4136,11.3609,11.4136,248600.0
2012-04-18 10:50:00,15.14,15.17,15.1,15.13,194300.0,11.4136,11.4363,11.3835,11.4061,194300.0
2012-04-18 11:00:00,15.13,15.13,15.07,15.12,97200.0,11.4061,11.4061,11.3609,11.3986,97200.0
2012-04-18 11:10:00,15.12,15.13,15.1,15.11,105000.0,11.3986,11.4061,11.3835,11.391,105000.0
2012-04-18 11:20:00,15.12,15.13,15.03,15.04,171200.0,11.3986,11.4061,11.3307,11.3383,171200.0
2012-04-18 11:30:00,15.03,15.09,15.01,15.08,200400.0,11.3307,11.3759,11.3156,11.3684,200400.0
2012-04-18 11:40:00,15.08,15.09,15.06,15.08,78900.0,11.3684,11.3759,11.3533,11.3684,78900.0
2012-04-18 11:50:00,15.09,15.16,15.09,15.13,102500.0,11.3759,11.4287,11.3759,11.4061,102500.0
2012-04-18 12:00:00,15.12,15.13,15.07,15.07,122000.0,11.3986,11.4061,11.3609,11.3609,122000.0
2012-04-18 12:10:00,15.08,15.13,15.07,15.12,67800.0,11.3684,11.4061,11.3609,11.3986,67800.0
2012-04-18 12:20:00,15.12,15.13,15.06,15.08,109600.0,11.3986,11.4061,11.3533,11.3684,109600.0
2012-04-18 12:30:00,15.07,15.11,15.07,15.1,77700.0,11.3609,11.391,11.3609,11.3835,77700.0
2012-04-18 12:40:00,15.1,15.11,15.06,15.07,53700.0,11.3835,11.391,11.3533,11.3609,53700.0
2012-04-18 12:50:00,15.08,15.13,15.08,15.13,68400.0,11.3684,11.4061,11.3684,11.4061,68400.0
2012-04-18 13:00:00,15.13,15.14,15.12,15.13,46300.0,11.4061,11.4136,11.3986,11.4061,46300.0
2012-04-18 13:10:00,15.13,15.13,15.07,15.09,70800.0,11.4061,11.4061,11.3609,11.3759,70800.0
2012-04-18 13:20:00,15.09,15.11,15.08,15.1,65200.0,11.3759,11.391,11.3684,11.3835,65200.0
2012-04-18 13:30:00,15.09,15.13,15.07,15.07,92700.0,11.3759,11.4061,11.3609,11.3609,92700.0
2012-04-18 13:40:00,15.07,15.11,15.06,15.06,38700.0,11.3609,11.391,11.3533,11.3533,38700.0
2012-04-18 13:50:00,15.06,15.09,15.03,15.06,102700.0,11.3533,11.3759,11.3307,11.3533,102700.0
2012-04-18 14:00:00,15.06,15.07,15.03,15.03,65000.0,11.3533,11.3609,11.3307,11.3307,65000.0
2012-04-18 14:10:00,15.04,15.04,15.01,15.04,93300.0,11.3383,11.3383,11.3156,11.3383,93300.0
2012-04-18 14:20:00,15.03,15.07,15.03,15.03,53700.0,11.3307,11.3609,11.3307,11.3307,53700.0
2012-04-18 14:30:00,15.03,15.03,14.99,14.99,51900.0,11.3307,11.3307,11.3006,11.3006,51900.0
2012-04-18 14:40:00,15.0,15.0,14.96,14.97,47200.0,11.3081,11.3081,11.2779,11.2855,47200.0
2012-04-18 14:50:00,14.97,14.99,14.94,14.99,170500.0,11.2855,11.3006,11.2629,11.3006,170500.0
2012-04-18 15:00:00,14.99,15.01,14.99,15.01,76400.0,11.3006,11.3156,11.3006,11.3156,76400.0
2012-04-18 15:10:00,15.01,15.03,14.99,15.02,111700.0,11.3156,11.3307,11.3006,11.3232,111700.0
2012-04-18 15:20:00,15.02,15.03,14.99,15.0,106900.0,11.3232,11.3307,11.3006,11.3081,106900.0
2012-04-18 15:30:00,14.99,15.0,14.95,14.98,158600.0,11.3006,11.3081,11.2704,11.293,158600.0
2012-04-18 15:40:00,14.98,15.01,14.97,15.0,286300.0,11.293,11.3156,11.2855,11.3081,286300.0
2012-04-18 15:50:00,15.01,15.01,14.95,14.97,319000.0,11.3156,11.3156,11.2704,11.2855,319000.0
2012-04-19 09:30:00,14.92,14.92,14.78,14.79,98500.0,11.2478,11.2478,11.1422,11.1498,98500.0
2012-04-19 09:40:00,14.8,14.87,14.78,14.85,132700.0,11.1573,11.2101,11.1422,11.195,132700.0
2012-04-19 09:50:00,14.85,14.9,14.83,14.83,87100.0,11.195,11.2327,11.1799,11.1799,87100.0
2012-04-19 10:00:00,14.83,14.85,14.75,14.85,163100.0,11.1799,11.195,11.1196,11.195,163100.0
2012-04-19 10:10:00,14.85,14.9,14.82,14.85,139300.0,11.195,11.2327,11.1724,11.195,139300.0
2012-04-19 10:20:00,14.85,14.96,14.85,14.87,95700.0,11.195,11.2779,11.195,11.2101,95700.0
2012-04-19 10:30:00,14.87,14.95,14.84,14.92,60700.0,11.2101,11.2704,11.1875,11.2478,60700.0
2012-04-19 10:40:00,14.93,14.97,14.88,14.89,55100.0,11.2553,11.2855,11.2176,11.2252,55100.0
2012-04-19 10:50:00,14.89,14.9,14.84,14.88,75700.0,11.2252,11.2327,11.1875,11.2176,75700.0
2012-04-19 11:00:00,14.88,14.92,14.85,14.87,60800.0,11.2176,11.2478,11.195,11.2101,60800.0
2012-04-19 11:10:00,14.87,14.91,14.85,14.87,38400.0,11.2101,11.2402,11.195,11.2101,38400.0
2012-04-19 11:20:00,14.87,14.89,14.84,14.85,46700.0,11.2101,11.2252,11.1875,11.195,46700.0
2012-04-19 11:30:00,14.86,14.88,14.84,14.88,47300.0,11.2026,11.2176,11.1875,11.2176,47300.0
2012-04-19 11:40:00,14.88,15.0,14.88,15.0,31600.0,11.2176,11.3081,11.2176,11.3081,31600.0
2012-04-19 11:50:00,15.0,15.02,14.99,14.99,51800.0,11.3081,11.3232,11.3006,11.3006,51800.0
2012-04-19 12:00:00,15.0,15.01,14.93,14.99,117600.0,11.3081,11.3156,11.2553,11.3006,117600.0
2012-04-19 12:10:00,14.98,14.99,14.9,14.9,50800.0,11.293,11.3006,11.2327,11.2327,50800.0
2012-04-19 12:20:00,14.9,14.96,14.9,14.94,33200.0,11.2327,11.2779,11.2327,11.2629,33200.0
2012-04-19 12:30:00,14.94,15.01,14.92,15.0,46300.0,11.2629,11.3156,11.2478,11.3081,46300.0
2012-04-19 12:40:00,15.0,15.01,15.0,15.0,6900.0,11.3081,11.3156,11.3081,11.3081,6900.0
2012-04-19 12:50:00,15.01,15.06,15.01,15.06,40600.0,11.3156,11.3533,11.3156,11.3533,40600.0
2012-04-19 13:00:00,15.06,15.06,14.99,14.99,27800.0,11.3533,11.3533,11.3006,11.3006,27800.0
2012-04-19 13:10:00,14.99,15.04,14.97,15.02,153000.0,11.3006,11.3383,11.2855,11.3232,153000.0
2012-04-19 13:20:00,15.03,15.03,14.98,15.02,56900.0,11.3307,11.3307,11.293,11.3232,56900.0
2012-04-19 13:30:00,15.02,15.05,15.01,15.01,35600.0,11.3232,11.3458,11.3156,11.3156,35600.0
2012-04-19 13:40:00,15.02,15.02,15.01,15.01,11800.0,11.3232,11.3232,11.3156,11.3156,11800.0
2012-04-19 13:50:00,15.01,15.06,14.99,14.99,76600.0,11.3156,11.3533,11.3006,11.3006,76600.0
2012-04-19 14:00:00,14.99,15.03,14.99,15.03,31400.0,11.3006,11.3307,11.3006,11.3307,31400.0
2012-04-19 14:10:00,15.03,15.05,14.98,15.01,79500.0,11.3307,11.3458,11.293,11.3156,79500.0
2012-04-19 14:20:00,15.01,15.02,14.99,14.99,51200.0,11.3156,11.3232,11.3006,11.3006,51200.0
2012-04-19 14:30:00,15.0,15.0,14.91,14.96,99100.0,11.3081,11.3081,11.2402,11.2779,99100.0
2012-04-19 14:40:00,14.95,14.98,14.94,14.97,48900.0,11.2704,11.293,11.2629,11.2855,48900.0
2012-04-19 14:50:00,14.98,14.99,14.96,14.99,46100.0,11.293,11.3006,11.2779,11.3006,46100.0
2012-04-19 15:00:00,14.98,14.99,14.97,14.97,43500.0,11.293,11.3006,11.2855,11.2855,43500.0
2012-04-19 15:10:00,14.97,14.98,14.92,14.96,113600.0,11.2855,11.293,11.2478,11.2779,113600.0
2012-04-19 15:20:00,14.96,15.01,14.94,15.01,94600.0,11.2779,11.3156,11.2629,11.3156,94600.0
2012-04-19 15:30:00,15.0,15.01,14.94,14.96,100400.0,11.3081,11.3156,11.2629,11.2779,100400.0
2012-04-19 15:40:00,14.96,15.01,14.93,14.96,161300.0,11.2779,11.3156,11.2553,11.2779,161300.0
2012-04-19 15:50:00,14.96,15.1,14.92,15.08,1064200.0,11.2779,11.3835,11.2478,11.3684,1064200.0
2012-04-20 09:30:00,15.1,15.29,15.1,15.17,300900.0,11.3835,11.5267,11.3835,11.4363,300900.0
2012-04-20 09:40:00,15.17,15.23,15.12,15.14,99400.0,11.4363,11.4815,11.3986,11.4136,99400.0
2012-04-20 09:50:00,15.14,15.15,15.09,15.12,108000.0,11.4136,11.4212,11.3759,11.3986,108000.0
2012-04-20 10:00:00,15.13,15.14,15.06,15.12,83500.0,11.4061,11.4136,11.3533,11.3986,83500.0
2012-04-20 10:10:00,15.12,15.17,15.09,15.11,88800.0,11.3986,11.4363,11.3759,11.391,88800.0
2012-04-20 10:20:00,15.11,15.18,15.1,15.18,91000.0,11.391,11.4438,11.3835,11.4438,91000.0
2012-04-20 10:30:00,15.17,15.2,15.15,15.2,73400.0,11.4363,11.4589,11.4212,11.4589,73400.0
2012-04-20 10:40:00,15.19,15.23,15.16,15.21,99900.0,11.4513,11.4815,11.4287,11.4664,99900.0
2012-04-20 10:50:00,15.21,15.28,15.21,15.23,89900.0,11.4664,11.5192,11.4664,11.4815,89900.0
2012-04-20 11:00:00,15.24,15.28,15.21,15.24,205900.0,11.489,11.5192,11.4664,11.489,205900.0
2012-04-20 11:10:00,15.24,15.25,15.21,15.21,77700.0,11.489,11.4966,11.4664,11.4664,77700.0
2012-04-20 11:20:00,15.21,15.22,15.18,15.18,27300.0,11.4664,11.4739,11.4438,11.4438,27300.0
2012-04-20 11:30:00,15.19,15.27,15.19,15.27,59800.0,11.4513,11.5116,11.4513,11.5116,59800.0
2012-04-20 11:40:00,15.27,15.27,15.26,15.27,10600.0,11.5116,11.5116,11.5041,11.5116,10600.0
2012-04-20 11:50:00,15.26,15.27,15.24,15.24,40200.0,11.5041,11.5116,11.489,11.489,40200.0
2012-04-20 12:00:00,15.25,15.36,15.25,15.35,110700.0,11.4966,11.5795,11.4966,11.572,110700.0
2012-04-20 12:10:00,15.35,15.43,15.35,15.36,151200.0,11.572,11.6323,11.572,11.5795,151200.0
2012-04-20 12:20:00,15.37,15.37,15.32,15.32,40700.0,11.587,11.587,11.5493,11.5493,40700.0
2012-04-20 12:30:00,15.32,15.39,15.31,15.37,91300.0,11.5493,11.6021,11.5418,11.587,91300.0
2012-04-20 12:40:00,15.38,15.38,15.34,15.36,28700.0,11.5946,11.5946,11.5644,11.5795,28700.0
2012-04-20 12:50:00,15.36,15.36,15.32,15.33,50300.0,11.5795,11.5795,11.5493,11.5569,50300.0
2012-04-20 13:00:00,15.32,15.35,15.31,15.32,52300.0,11.5493,11.572,11.5418,11.5493,52300.0
2012-04-20 13:10:00,15.33,15.36,15.32,15.36,60200.0,11.5569,11.5795,11.5493,11.5795,60200.0
2012-04-20 13:20:00,15.36,15.39,15.34,15.39,45900.0,11.5795,11.6021,11.5644,11.6021,45900.0
2012-04-20 13:30:00,15.39,15.42,15.36,15.41,38000.0,11.6021,11.6247,11.5795,11.6172,38000.0
2012-04-20 13:40:00,15.41,15.44,15.39,15.43,68400.0,11.6172,11.6398,11.6021,11.6323,68400.0
2012-04-20 13:50:00,15.43,15.43,15.37,15.38,27200.0,11.6323,11.6323,11.587,11.5946,27200.0
2012-04-20 14:00:00,15.37,15.38,15.34,15.34,30600.0,11.587,11.5946,11.5644,11.5644,30600.0
2012-04-20 14:10:00,15.34,15.44,15.34,15.43,44200.0,11.5644,11.6398,11.5644,11.6323,44200.0
2012-04-20 14:20:00,15.42,15.44,15.4,15.43,51900.0,11.6247,11.6398,11.6096,11.6323,51900.0
2012-04-20 14:30:00,15.42,15.42,15.38,15.38,27100.0,11.6247,11.6247,11.5946,11.5946,27100.0
2012-04-20 14:40:00,15.38,15.39,15.38,15.39,24900.0,11.5946,11.6021,11.5946,11.6021,24900.0
2012-04-20 14:50:00,15.39,15.42,15.38,15.41,85700.0,11.6021,11.6247,11.5946,11.6172,85700.0
2012-04-20 15:00:00,15.4,15.42,15.39,15.4,76700.0,11.6096,11.6247,11.6021,11.6096,76700.0
2012-04-20 15:10:00,15.4,15.42,15.39,15.4,51100.0,11.6096,11.6247,11.6021,11.6096,51100.0
2012-04-20 15:20:00,15.41,15.43,15.37,15.38,92400.0,11.6172,11.6323,11.587,11.5946,92400.0
2012-04-20 15:30:00,15.37,15.4,15.35,15.39,143900.0,11.587,11.6096,11.572,11.6021,143900.0
2012-04-20 15:40:00,15.4,15.41,15.34,15.4,196800.0,11.6096,11.6172,11.5644,11.6096,196800.0
2012-04-20 15:50:00,15.4,15.41,15.39,15.4,325100.0,11.6096,11.6172,11.6021,11.6096,325100.0
2012-04-23 09:30:00,15.24,15.36,15.18,15.34,57000.0,11.489,11.5795,11.4438,11.5644,57000.0
2012-04-23 09:40:00,15.32,15.37,15.23,15.28,101000.0,11.5493,11.587,11.4815,11.5192,101000.0
2012-04-23 09:50:00,15.28,15.31,15.19,15.28,97700.0,11.5192,11.5418,11.4513,11.5192,97700.0
2012-04-23 10:00:00,15.29,15.3,15.2,15.2,46000.0,11.5267,11.5343,11.4589,11.4589,46000.0
2012-04-23 10:10:00,15.21,15.29,15.19,15.21,126600.0,11.4664,11.5267,11.4513,11.4664,126600.0
2012-04-23 10:20:00,15.21,15.23,15.17,15.17,61000.0,11.4664,11.4815,11.4363,11.4363,61000.0
2012-04-23 10:30:00,15.17,15.25,15.17,15.24,114300.0,11.4363,11.4966,11.4363,11.489,114300.0
2012-04-23 10:40:00,15.24,15.26,15.23,15.24,38500.0,11.489,11.5041,11.4815,11.489,38500.0
2012-04-23 10:50:00,15.24,15.29,15.21,15.26,66500.0,11.489,11.5267,11.4664,11.5041,66500.0
2012-04-23 11:00:00,15.26,15.31,15.25,15.3,65800.0,11.5041,11.5418,11.4966,11.5343,65800.0
2012-04-23 11:10:00,15.3,15.31,15.27,15.28,63500.0,11.5343,11.5418,11.5116,11.5192,63500.0
2012-04-23 11:20:00,15.27,15.28,15.25,15.26,38500.0,11.5116,11.5192,11.4966,11.5041,38500.0
2012-04-23 11:30:00,15.25,15.35,15.25,15.33,60300.0,11.4966,11.572,11.4966,11.5569,60300.0
2012-04-23 11:40:00,15.33,15.36,15.32,15.36,35200.0,11.5569,11.5795,11.5493,11.5795,35200.0
2012-04-23 11:50:00,15.35,15.38,15.35,15.38,26100.0,11.572,11.5946,11.572,11.5946,26100.0
2012-04-23 12:00:00,15.38,15.39,15.36,15.37,75800.0,11.5946,11.6021,11.5795,11.587,75800.0
2012-04-23 12:10:00,15.37,15.37,15.35,15.35,20500.0,11.587,11.587,11.572,11.572,20500.0
2012-04-23 12:20:00,15.35,15.4,15.35,15.4,38400.0,11.572,11.6096,11.572,11.6096,38400.0
2012-04-23 12:30:00,15.39,15.4,15.39,15.4,16800.0,11.6021,11.6096,11.6021,11.6096,16800.0
2012-04-23 12:40:00,15.4,15.4,15.35,15.35,36700.0,11.6096,11.6096,11.572,11.572,36700.0
2012-04-23 12:50:00,15.35,15.38,15.34,15.38,38900.0,11.572,11.5946,11.5644,11.5946,38900.0
2012-04-23 13:00:00,15.37,15.38,15.35,15.36,34500.0,11.587,11.5946,11.572,11.5795,34500.0
2012-04-23 13:10:00,15.35,15.38,15.35,15.38,37600.0,11.572,11.5946,11.572,11.5946,37600.0
2012-04-23 13:20:00,15.38,15.42,15.37,15.38,49700.0,11.5946,11.6247,11.587,11.5946,49700.0
2012-04-23 13:30:00,15.38,15.39,15.37,15.38,15100.0,11.5946,11.6021,11.587,11.5946,15100.0
2012-04-23 13:40:00,15.37,15.38,15.36,15.37,37900.0,11.587,11.5946,11.5795,11.587,37900.0
2012-04-23 13:50:00,15.36,15.37,15.35,15.37,54000.0,11.5795,11.587,11.572,11.587,54000.0
2012-04-23 14:00:00,15.36,15.39,15.36,15.37,75300.0,11.5795,11.6021,11.5795,11.587,75300.0
2012-04-23 14:10:00,15.37,15.41,15.34,15.38,89700.0,11.587,11.6172,11.5644,11.5946,89700.0
2012-04-23 14:20:00,15.38,15.42,15.38,15.4,49100.0,11.5946,11.6247,11.5946,11.6096,49100.0
2012-04-23 14:30:00,15.4,15.43,15.4,15.42,54300.0,11.6096,11.6323,11.6096,11.6247,54300.0
2012-04-23 14:40:00,15.41,15.42,15.37,15.37,54800.0,11.6172,11.6247,11.587,11.587,54800.0
2012-04-23 14:50:00,15.38,15.39,15.35,15.38,78000.0,11.5946,11.6021,11.572,11.5946,78000.0
2012-04-23 15:00:00,15.38,15.44,15.38,15.41,117400.0,11.5946,11.6398,11.5946,11.6172,117400.0
2012-04-23 15:10:00,15.41,15.43,15.39,15.4,71400.0,11.6172,11.6323,11.6021,11.6096,71400.0
2012-04-23 15:20:00,15.4,15.41,15.37,15.37,67100.0,11.6096,11.6172,11.587,11.587,67100.0
2012-04-23 15:30:00,15.37,15.38,15.34,15.34,102800.0,11.587,11.5946,11.5644,11.5644,102800.0
2012-04-23 15:40:00,15.34,15.35,15.3,15.3,154600.0,11.5644,11.572,11.5343,11.5343,154600.0
2012-04-23 15:50:00,15.3,15.36,15.3,15.35,276800.0,11.5343,11.5795,11.5343,11.572,276800.0
2012-04-24 09:30:00,15.35,15.63,15.34,15.55,127200.0,11.572,11.783,11.5644,11.7227,127200.0
2012-04-24 09:40:00,15.54,15.62,15.48,15.51,125500.0,11.7152,11.7755,11.67,11.6926,125500.0
2012-04-24 09:50:00,15.51,15.52,15.38,15.42,71100.0,11.6926,11.7001,11.5946,11.6247,71100.0
2012-04-24 10:00:00,15.42,15.53,15.4,15.5,71800.0,11.6247,11.7076,11.6096,11.685,71800.0
2012-04-24 10:10:00,15.5,15.5,15.41,15.41,19500.0,11.685,11.685,11.6172,11.6172,19500.0
2012-04-24 10:20:00,15.42,15.48,15.38,15.48,117600.0,11.6247,11.67,11.5946,11.67,117600.0
2012-04-24 10:30:00,15.47,15.52,15.46,15.46,70600.0,11.6624,11.7001,11.6549,11.6549,70600.0
2012-04-24 10:40:00,15.46,15.53,15.46,15.52,36200.0,11.6549,11.7076,11.6549,11.7001,36200.0
2012-04-24 10:50:00,15.52,15.56,15.51,15.54,59200.0,11.7001,11.7303,11.6926,11.7152,59200.0
2012-04-24 11:00:00,15.53,15.61,15.53,15.6,114000.0,11.7076,11.768,11.7076,11.7604,114000.0
2012-04-24 11:10:00,15.58,15.66,15.58,15.62,95700.0,11.7453,11.8057,11.7453,11.7755,95700.0
2012-04-24 11:20:00,15.62,15.69,15.59,15.69,69300.0,11.7755,11.8283,11.7529,11.8283,69300.0
2012-04-24 11:30:00,15.69,15.7,15.61,15.62,70000.0,11.8283,11.8358,11.768,11.7755,70000.0
2012-04-24 11:40:00,15.62,15.69,15.56,15.69,132700.0,11.7755,11.8283,11.7303,11.8283,132700.0
2012-04-24 11:50:00,15.69,15.74,15.69,15.71,89600.0,11.8283,11.866,11.8283,11.8433,89600.0
2012-04-24 12:00:00,15.71,15.78,15.67,15.7,119700.0,11.8433,11.8961,11.8132,11.8358,119700.0
2012-04-24 12:10:00,15.71,15.8,15.7,15.79,113500.0,11.8433,11.9112,11.8358,11.9037,113500.0
2012-04-24 12:20:00,15.79,15.86,15.78,15.85,153500.0,11.9037,11.9564,11.8961,11.9489,153500.0
2012-04-24 12:30:00,15.86,15.87,15.79,15.82,167100.0,11.9564,11.964,11.9037,11.9263,167100.0
2012-04-24 12:40:00,15.81,15.89,15.8,15.88,99100.0,11.9187,11.979,11.9112,11.9715,99100.0
2012-04-24 12:50:00,15.89,15.89,15.85,15.88,100900.0,11.979,11.979,11.9489,11.9715,100900.0
2012-04-24 13:00:00,15.88,16.01,15.87,16.01,241800.0,11.9715,12.0695,11.964,12.0695,241800.0
2012-04-24 13:10:00,16.0,16.04,15.96,15.99,244800.0,12.062,12.0921,12.0318,12.0544,244800.0
2012-04-24 13:20:00,15.99,16.0,15.91,15.94,138300.0,12.0544,12.062,11.9941,12.0167,138300.0
2012-04-24 13:30:00,15.94,15.97,15.94,15.95,41700.0,12.0167,12.0394,12.0167,12.0243,41700.0
2012-04-24 13:40:00,15.94,15.95,15.94,15.94,18600.0,12.0167,12.0243,12.0167,12.0167,18600.0
2012-04-24 13:50:00,15.94,16.0,15.94,15.97,89100.0,12.0167,12.062,12.0167,12.0394,89100.0
2012-04-24 14:00:00,15.97,15.97,15.95,15.95,32400.0,12.0394,12.0394,12.0243,12.0243,32400.0
2012-04-24 14:10:00,15.95,15.96,15.93,15.94,102400.0,12.0243,12.0318,12.0092,12.0167,102400.0
2012-04-24 14:20:00,15.94,15.94,15.86,15.86,119200.0,12.0167,12.0167,11.9564,11.9564,119200.0
2012-04-24 14:30:00,15.86,15.89,15.85,15.87,44700.0,11.9564,11.979,11.9489,11.964,44700.0
2012-04-24 14:40:00,15.88,15.88,15.82,15.83,49700.0,11.9715,11.9715,11.9263,11.9338,49700.0
2012-04-24 14:50:00,15.83,15.9,15.82,15.88,98800.0,11.9338,11.9866,11.9263,11.9715,98800.0
2012-04-24 15:00:00,15.88,15.93,15.88,15.88,260800.0,11.9715,12.0092,11.9715,11.9715,260800.0
2012-04-24 15:10:00,15.88,15.91,15.87,15.9,70100.0,11.9715,11.9941,11.964,11.9866,70100.0
2012-04-24 15:20:00,15.89,15.9,15.83,15.83,122000.0,11.979,11.9866,11.9338,11.9338,122000.0
2012-04-24 15:30:00,15.83,15.88,15.83,15.86,102600.0,11.9338,11.9715,11.9338,11.9564,102600.0
2012-04-24 15:40:00,15.86,15.89,15.85,15.88,218100.0,11.9564,11.979,11.9489,11.9715,218100.0
2012-04-24 15:50:00,15.87,15.91,15.87,15.91,332500.0,11.964,11.9941,11.964,11.9941,332500.0
2012-04-25 09:30:00,16.04,16.06,15.92,16.0,189300.0,12.0921,12.1072,12.0017,12.062,189300.0
2012-04-25 09:40:00,16.01,16.06,15.96,16.01,119000.0,12.0695,12.1072,12.0318,12.0695,119000.0
2012-04-25 09:50:00,16.01,16.04,15.99,16.01,190900.0,12.0695,12.0921,12.0544,12.0695,190900.0
2012-04-25 10:00:00,16.01,16.01,15.98,16.0,146100.0,12.0695,12.0695,12.0469,12.062,146100.0
2012-04-25 10:10:00,16.0,16.01,15.99,16.01,64100.0,12.062,12.0695,12.0544,12.0695,64100.0
2012-04-25 10:20:00,16.01,16.05,15.99,16.05,76700.0,12.0695,12.0997,12.0544,12.0997,76700.0
2012-04-25 10:30:00,16.05,16.07,16.01,16.05,132200.0,12.0997,12.1147,12.0695,12.0997,132200.0
2012-04-25 10:40:00,16.05,16.08,16.03,16.05,87000.0,12.0997,12.1223,12.0846,12.0997,87000.0
2012-04-25 10:50:00,16.05,16.13,16.04,16.07,121500.0,12.0997,12.16,12.0921,12.1147,121500.0
2012-04-25 11:00:00,16.07,16.07,16.04,16.05,79600.0,12.1147,12.1147,12.0921,12.0997,79600.0
2012-04-25 11:10:00,16.05,16.06,16.04,16.06,29200.0,12.0997,12.1072,12.0921,12.1072,29200.0
2012-04-25 11:20:00,16.06,16.08,16.05,16.07,45700.0,12.1072,12.1223,12.0997,12.1147,45700.0
2012-04-25 11:30:00,16.07,16.11,16.07,16.11,80900.0,12.1147,12.1449,12.1147,12.1449,80900.0
2012-04-25 11:40:00,16.1,16.12,16.09,16.11,47300.0,12.1374,12.1524,12.1298,12.1449,47300.0
2012-04-25 11:50:00,16.11,16.11,16.1,16.1,54600.0,12.1449,12.1449,12.1374,12.1374,54600.0
2012-04-25 12:00:00,16.11,16.15,16.1,16.14,49200.0,12.1449,12.1751,12.1374,12.1675,49200.0
2012-04-25 12:10:00,16.14,16.16,16.13,16.14,71500.0,12.1675,12.1826,12.16,12.1675,71500.0
2012-04-25 12:20:00,16.14,16.21,16.12,16.19,88300.0,12.1675,12.2203,12.1524,12.2052,88300.0
2012-04-25 12:30:00,16.2,16.21,16.14,16.16,155300.0,12.2127,12.2203,12.1675,12.1826,155300.0
2012-04-25 12:40:00,16.16,16.22,16.15,16.19,83600.0,12.1826,12.2278,12.1751,12.2052,83600.0
2012-04-25 12:50:00,16.19,16.25,16.19,16.25,77500.0,12.2052,12.2504,12.2052,12.2504,77500.0
2012-04-25 13:00:00,16.26,16.28,16.24,16.25,104300.0,12.258,12.2731,12.2429,12.2504,104300.0
2012-04-25 13:10:00,16.25,16.26,16.22,16.22,114000.0,12.2504,12.258,12.2278,12.2278,114000.0
2012-04-25 13:20:00,16.22,16.23,16.21,16.21,54200.0,12.2278,12.2354,12.2203,12.2203,54200.0
2012-04-25 13:30:00,16.22,16.28,16.21,16.28,122100.0,12.2278,12.2731,12.2203,12.2731,122100.0
2012-04-25 13:40:00,16.28,16.34,16.27,16.3,213000.0,12.2731,12.3183,12.2655,12.2881,213000.0
2012-04-25 13:50:00,16.3,16.34,16.29,16.32,206200.0,12.2881,12.3183,12.2806,12.3032,206200.0
2012-04-25 14:00:00,16.32,16.36,16.3,16.32,158400.0,12.3032,12.3334,12.2881,12.3032,158400.0
2012-04-25 14:10:00,16.32,16.38,16.31,16.37,85600.0,12.3032,12.3484,12.2957,12.3409,85600.0
2012-04-25 14:20:00,16.36,16.47,16.36,16.41,171100.0,12.3334,12.4163,12.3334,12.3711,171100.0
2012-04-25 14:30:00,16.41,16.47,16.39,16.41,157100.0,12.3711,12.4163,12.356,12.3711,157100.0
2012-04-25 14:40:00,16.4,16.43,16.4,16.4,100400.0,12.3635,12.3861,12.3635,12.3635,100400.0
2012-04-25 14:50:00,16.4,16.44,16.36,16.36,158600.0,12.3635,12.3937,12.3334,12.3334,158600.0
2012-04-25 15:00:00,16.36,16.39,16.35,16.35,82900.0,12.3334,12.356,12.3258,12.3258,82900.0
2012-04-25 15:10:00,16.35,16.37,16.34,16.36,122000.0,12.3258,12.3409,12.3183,12.3334,122000.0
2012-04-25 15:20:00,16.35,16.4,16.34,16.37,150700.0,12.3258,12.3635,12.3183,12.3409,150700.0
2012-04-25 15:30:00,16.38,16.38,16.34,16.35,153900.0,12.3484,12.3484,12.3183,12.3258,153900.0
2012-04-25 15:40:00,16.36,16.37,16.34,16.36,225800.0,12.3334,12.3409,12.3183,12.3334,225800.0
2012-04-25 15:50:00,16.36,16.37,16.35,16.37,395600.0,12.3334,12.3409,12.3258,12.3409,395600.0
2012-04-26 09:30:00,16.36,16.36,16.25,16.3,65800.0,12.3334,12.3334,12.2504,12.2881,65800.0
2012-04-26 09:40:00,16.3,16.38,16.29,16.34,211300.0,12.2881,12.3484,12.2806,12.3183,211300.0
2012-04-26 09:50:00,16.34,16.44,16.33,16.44,97500.0,12.3183,12.3937,12.3107,12.3937,97500.0
2012-04-26 10:00:00,16.44,16.62,16.42,16.59,293600.0,12.3937,12.5294,12.3786,12.5068,293600.0
2012-04-26 10:10:00,16.59,16.59,16.47,16.51,244800.0,12.5068,12.5068,12.4163,12.4464,244800.0
2012-04-26 10:20:00,16.51,16.55,16.47,16.48,66000.0,12.4464,12.4766,12.4163,12.4238,66000.0
2012-04-26 10:30:00,16.47,16.47,16.44,16.46,170600.0,12.4163,12.4163,12.3937,12.4088,170600.0
2012-04-26 10:40:00,16.46,16.53,16.44,16.53,38200.0,12.4088,12.4615,12.3937,12.4615,38200.0
2012-04-26 10:50:00,16.53,16.53,16.48,16.49,57600.0,12.4615,12.4615,12.4238,12.4314,57600.0
2012-04-26 11:00:00,16.49,16.51,16.46,16.49,137000.0,12.4314,12.4464,12.4088,12.4314,137000.0
2012-04-26 11:10:00,16.48,16.58,16.48,16.58,51400.0,12.4238,12.4992,12.4238,12.4992,51400.0
2012-04-26 11:20:00,16.57,16.58,16.55,16.58,27600.0,12.4917,12.4992,12.4766,12.4992,27600.0
2012-04-26 11:30:00,16.57,16.6,16.55,16.59,49600.0,12.4917,12.5143,12.4766,12.5068,49600.0
2012-04-26 11:40:00,16.58,16.58,16.54,16.55,49000.0,12.4992,12.4992,12.4691,12.4766,49000.0
2012-04-26 11:50:00,16.55,16.6,16.55,16.58,27500.0,12.4766,12.5143,12.4766,12.4992,27500.0
2012-04-26 12:00:00,16.58,16.62,16.56,16.61,27400.0,12.4992,12.5294,12.4841,12.5218,27400.0
2012-04-26 12:10:00,16.62,16.62,16.55,16.55,28700.0,12.5294,12.5294,12.4766,12.4766,28700.0
2012-04-26 12:20:00,16.55,16.58,16.55,16.55,61000.0,12.4766,12.4992,12.4766,12.4766,61000.0
2012-04-26 12:30:00,16.55,16.58,16.54,16.54,58000.0,12.4766,12.4992,12.4691,12.4691,58000.0
2012-04-26 12:40:00,16.54,16.55,16.54,16.55,33300.0,12.4691,12.4766,12.4691,12.4766,33300.0
2012-04-26 12:50:00,16.55,16.56,16.53,16.56,47200.0,12.4766,12.4841,12.4615,12.4841,47200.0
2012-04-26 13:00:00,16.56,16.56,16.5,16.51,35900.0,12.4841,12.4841,12.4389,12.4464,35900.0
2012-04-26 13:10:00,16.51,16.56,16.46,16.55,75200.0,12.4464,12.4841,12.4088,12.4766,75200.0
2012-04-26 13:20:00,16.54,16.57,16.53,16.57,43300.0,12.4691,12.4917,12.4615,12.4917,43300.0
2012-04-26 13:30:00,16.57,16.57,16.51,16.55,49900.0,12.4917,12.4917,12.4464,12.4766,49900.0
2012-04-26 13:40:00,16.55,16.57,16.54,16.56,38300.0,12.4766,12.4917,12.4691,12.4841,38300.0
2012-04-26 13:50:00,16.57,16.6,16.56,16.59,62900.0,12.4917,12.5143,12.4841,12.5068,62900.0
2012-04-26 14:00:00,16.59,16.63,16.55,16.55,86300.0,12.5068,12.5369,12.4766,12.4766,86300.0
2012-04-26 14:10:00,16.56,16.57,16.54,16.54,92000.0,12.4841,12.4917,12.4691,12.4691,92000.0
2012-04-26 14:20:00,16.55,16.58,16.54,16.55,75700.0,12.4766,12.4992,12.4691,12.4766,75700.0
2012-04-26 14:30:00,16.55,16.6,16.55,16.57,121000.0,12.4766,12.5143,12.4766,12.4917,121000.0
2012-04-26 14:40:00,16.56,16.62,16.56,16.59,56200.0,12.4841,12.5294,12.4841,12.5068,56200.0
2012-04-26 14:50:00,16.59,16.63,16.58,16.63,98500.0,12.5068,12.5369,12.4992,12.5369,98500.0
2012-04-26 15:00:00,16.63,16.69,16.62,16.69,292300.0,12.5369,12.5821,12.5294,12.5821,292300.0
2012-04-26 15:10:00,16.69,16.72,16.67,16.69,214900.0,12.5821,12.6048,12.5671,12.5821,214900.0
2012-04-26 15:20:00,16.7,16.72,16.68,16.68,260200.0,12.5897,12.6048,12.5746,12.5746,260200.0
2012-04-26 15:30:00,16.69,16.69,16.65,16.66,241100.0,12.5821,12.5821,12.552,12.5595,241100.0
2012-04-26 15:40:00,16.66,16.72,16.66,16.71,316200.0,12.5595,12.6048,12.5595,12.5972,316200.0
2012-04-26 15:50:00,16.71,16.71,16.66,16.69,492100.0,12.5972,12.5972,12.5595,12.5821,492100.0
2012-04-27 09:30:00,16.71,16.88,16.68,16.82,76900.0,12.5972,12.7254,12.5746,12.6801,76900.0
2012-04-27 09:40:00,16.82,16.85,16.79,16.82,82900.0,12.6801,12.7028,12.6575,12.6801,82900.0
2012-04-27 09:50:00,16.82,16.82,16.65,16.66,91200.0,12.6801,12.6801,12.552,12.5595,91200.0
2012-04-27 10:00:00,16.66,16.67,16.57,16.57,88400.0,12.5595,12.5671,12.4917,12.4917,88400.0
2012-04-27 10:10:00,16.56,16.56,16.45,16.51,75100.0,12.4841,12.4841,12.4012,12.4464,75100.0
2012-04-27 10:20:00,16.5,16.52,16.47,16.48,54800.0,12.4389,12.454,12.4163,12.4238,54800.0
2012-04-27 10:30:00,16.49,16.52,16.48,16.52,60900.0,12.4314,12.454,12.4238,12.454,60900.0
2012-04-27 10:40:00,16.51,16.52,16.41,16.41,60500.0,12.4464,12.454,12.3711,12.3711,60500.0
2012-04-27 10:50:00,16.42,16.46,16.42,16.43,35800.0,12.3786,12.4088,12.3786,12.3861,35800.0
2012-04-27 11:00:00,16.43,16.44,16.41,16.41,53200.0,12.3861,12.3937,12.3711,12.3711,53200.0
2012-04-27 11:10:00,16.41,16.43,16.4,16.41,30800.0,12.3711,12.3861,12.3635,12.3711,30800.0
2012-04-27 11:20:00,16.41,16.44,16.4,16.43,43500.0,12.3711,12.3937,12.3635,12.3861,43500.0
2012-04-27 11:30:00,16.44,16.44,16.4,16.44,53200.0,12.3937,12.3937,12.3635,12.3937,53200.0
2012-04-27 11:40:00,16.43,16.46,16.43,16.46,49900.0,12.3861,12.4088,12.3861,12.4088,49900.0
2012-04-27 11:50:00,16.45,16.47,16.45,16.45,23100.0,12.4012,12.4163,12.4012,12.4012,23100.0
2012-04-27 12:00:00,16.45,16.47,16.43,16.46,89100.0,12.4012,12.4163,12.3861,12.4088,89100.0
2012-04-27 12:10:00,16.46,16.56,16.45,16.56,68500.0,12.4088,12.4841,12.4012,12.4841,68500.0
2012-04-27 12:20:00,16.57,16.57,16.52,16.52,27300.0,12.4917,12.4917,12.454,12.454,27300.0
2012-04-27 12:30:00,16.52,16.53,16.49,16.5,31600.0,12.454,12.4615,12.4314,12.4389,31600.0
2012-04-27 12:40:00,16.5,16.53,16.48,16.53,41700.0,12.4389,12.4615,12.4238,12.4615,41700.0
2012-04-27 12:50:00,16.52,16.53,16.51,16.52,7300.0,12.454,12.4615,12.4464,12.454,7300.0
2012-04-27 13:00:00,16.52,16.54,16.51,16.54,16600.0,12.454,12.4691,12.4464,12.4691,16600.0
2012-04-27 13:10:00,16.53,16.55,16.53,16.55,10500.0,12.4615,12.4766,12.4615,12.4766,10500.0
2012-04-27 13:20:00,16.55,16.59,16.54,16.58,26800.0,12.4766,12.5068,12.4691,12.4992,26800.0
2012-04-27 13:30:00,16.59,16.62,16.57,16.61,39000.0,12.5068,12.5294,12.4917,12.5218,39000.0
2012-04-27 13:40:00,16.61,16.65,16.61,16.64,48200.0,12.5218,12.552,12.5218,12.5444,48200.0
2012-04-27 13:50:00,16.63,16.64,16.6,16.61,76900.0,12.5369,12.5444,12.5143,12.5218,76900.0
2012-04-27 14:00:00,16.61,16.63,16.6,16.62,42400.0,12.5218,12.5369,12.5143,12.5294,42400.0
2012-04-27 14:10:00,16.63,16.64,16.6,16.61,67700.0,12.5369,12.5444,12.5143,12.5218,67700.0
2012-04-27 14:20:00,16.61,16.62,16.59,16.61,55200.0,12.5218,12.5294,12.5068,12.5218,55200.0
2012-04-27 14:30:00,16.61,16.65,16.58,16.65,45600.0,12.5218,12.552,12.4992,12.552,45600.0
2012-04-27 14:40:00,16.65,16.65,16.63,16.65,22300.0,12.552,12.552,12.5369,12.552,22300.0
2012-04-27 14:50:00,16.64,16.64,16.61,16.62,35000.0,12.5444,12.5444,12.5218,12.5294,35000.0
2012-04-27 15:00:00,16.62,16.66,16.59,16.65,69200.0,12.5294,12.5595,12.5068,12.552,69200.0
2012-04-27 15:10:00,16.65,16.65,16.61,16.61,65900.0,12.552,12.552,12.5218,12.5218,65900.0
2012-04-27 15:20:00,16.61,16.61,16.6,16.6,30800.0,12.5218,12.5218,12.5143,12.5143,30800.0
2012-04-27 15:30:00,16.6,16.66,16.6,16.62,109700.0,12.5143,12.5595,12.5143,12.5294,109700.0
2012-04-27 15:40:00,16.62,16.66,16.62,16.65,124600.0,12.5294,12.5595,12.5294,12.552,124600.0
2012-04-27 15:50:00,16.65,16.66,16.61,16.63,395800.0,12.552,12.5595,12.5218,12.5369,395800.0
2012-04-30 09:30:00,16.55,16.63,16.5,16.57,99100.0,12.4766,12.5369,12.4389,12.4917,99100.0
2012-04-30 09:40:00,16.57,16.61,16.53,16.57,32400.0,12.4917,12.5218,12.4615,12.4917,32400.0
2012-04-30 09:50:00,16.58,16.61,16.54,16.57,92200.0,12.4992,12.5218,12.4691,12.4917,92200.0
2012-04-30 10:00:00,16.58,16.71,16.56,16.69,64300.0,12.4992,12.5972,12.4841,12.5821,64300.0
2012-04-30 10:10:00,16.7,16.71,16.65,16.71,28100.0,12.5897,12.5972,12.552,12.5972,28100.0
2012-04-30 10:20:00,16.7,16.71,16.66,16.66,19800.0,12.5897,12.5972,12.5595,12.5595,19800.0
2012-04-30 10:30:00,16.66,16.67,16.62,16.62,30900.0,12.5595,12.5671,12.5294,12.5294,30900.0
2012-04-30 10:40:00,16.62,16.64,16.59,16.63,49800.0,12.5294,12.5444,12.5068,12.5369,49800.0
2012-04-30 10:50:00,16.64,16.67,16.62,16.67,53100.0,12.5444,12.5671,12.5294,12.5671,53100.0
2012-04-30 11:00:00,16.67,16.7,16.66,16.67,35400.0,12.5671,12.5897,12.5595,12.5671,35400.0
2012-04-30 11:10:00,16.67,16.7,16.66,16.69,115100.0,12.5671,12.5897,12.5595,12.5821,115100.0
2012-04-30 11:20:00,16.7,16.73,16.67,16.7,28000.0,12.5897,12.6123,12.5671,12.5897,28000.0
2012-04-30 11:30:00,16.69,16.7,16.65,16.66,20100.0,12.5821,12.5897,12.552,12.5595,20100.0
2012-04-30 11:40:00,16.66,16.68,16.65,16.68,21100.0,12.5595,12.5746,12.552,12.5746,21100.0
2012-04-30 11:50:00,16.68,16.75,16.68,16.74,31100.0,12.5746,12.6274,12.5746,12.6198,31100.0
2012-04-30 12:00:00,16.75,16.76,16.7,16.71,42600.0,12.6274,12.6349,12.5897,12.5972,42600.0
2012-04-30 12:10:00,16.71,16.74,16.69,16.69,87900.0,12.5972,12.6198,12.5821,12.5821,87900.0
2012-04-30 12:20:00,16.7,16.75,16.69,16.73,69000.0,12.5897,12.6274,12.5821,12.6123,69000.0
2012-04-30 12:30:00,16.74,16.78,16.73,16.78,38900.0,12.6198,12.65,12.6123,12.65,38900.0
2012-04-30 12:40:00,16.78,16.81,16.78,16.8,22400.0,12.65,12.6726,12.65,12.6651,22400.0
2012-04-30 12:50:00,16.81,16.83,16.79,16.81,55400.0,12.6726,12.6877,12.6575,12.6726,55400.0
2012-04-30 13:00:00,16.82,16.82,16.79,16.8,91800.0,12.6801,12.6801,12.6575,12.6651,91800.0
2012-04-30 13:10:00,16.81,16.82,16.78,16.8,78000.0,12.6726,12.6801,12.65,12.6651,78000.0
2012-04-30 13:20:00,16.8,16.85,16.8,16.82,28800.0,12.6651,12.7028,12.6651,12.6801,28800.0
2012-04-30 13:30:00,16.82,16.84,16.78,16.82,33500.0,12.6801,12.6952,12.65,12.6801,33500.0
2012-04-30 13:40:00,16.82,16.85,16.8,16.85,21500.0,12.6801,12.7028,12.6651,12.7028,21500.0
2012-04-30 13:50:00,16.85,16.87,16.83,16.84,32300.0,12.7028,12.7178,12.6877,12.6952,32300.0
2012-04-30 14:00:00,16.84,16.85,16.81,16.81,43700.0,12.6952,12.7028,12.6726,12.6726,43700.0
2012-04-30 14:10:00,16.81,16.91,16.8,16.91,142500.0,12.6726,12.748,12.6651,12.748,142500.0
2012-04-30 14:20:00,16.91,16.94,16.9,16.94,60300.0,12.748,12.7706,12.7405,12.7706,60300.0
2012-04-30 14:30:00,16.93,16.96,16.89,16.91,99900.0,12.7631,12.7857,12.7329,12.748,99900.0
2012-04-30 14:40:00,16.91,16.94,16.89,16.94,33100.0,12.748,12.7706,12.7329,12.7706,33100.0
2012-04-30 14:50:00,16.94,17.03,16.94,17.01,137400.0,12.7706,12.8385,12.7706,12.8234,137400.0
2012-04-30 15:00:00,17.0,17.01,16.97,16.97,82900.0,12.8158,12.8234,12.7932,12.7932,82900.0
2012-04-30 15:10:00,16.97,16.98,16.92,16.94,113500.0,12.7932,12.8008,12.7555,12.7706,113500.0
2012-04-30 15:20:00,16.93,16.96,16.91,16.95,150400.0,12.7631,12.7857,12.748,12.7781,150400.0
2012-04-30 15:30:00,16.96,17.0,16.93,16.98,129500.0,12.7857,12.8158,12.7631,12.8008,129500.0
2012-04-30 15:40:00,16.97,17.03,16.97,16.98,127000.0,12.7932,12.8385,12.7932,12.8008,127000.0
2012-04-30 15:50:00,16.98,17.01,16.96,16.98,284200.0,12.8008,12.8234,12.7857,12.8008,284200.0
2012-05-01 09:30:00,16.93,17.03,16.91,16.91,80700.0,12.7631,12.8385,12.748,12.748,80700.0
2012-05-01 09:40:00,16.91,16.98,16.86,16.9,96600.0,12.748,12.8008,12.7103,12.7405,96600.0
2012-05-01 09:50:00,16.9,16.91,16.83,16.89,101400.0,12.7405,12.748,12.6877,12.7329,101400.0
2012-05-01 10:00:00,16.91,16.95,16.89,16.93,188500.0,12.748,12.7781,12.7329,12.7631,188500.0
2012-05-01 10:10:00,16.93,17.02,16.91,17.02,118800.0,12.7631,12.8309,12.748,12.8309,118800.0
2012-05-01 10:20:00,17.02,17.05,16.99,17.01,102600.0,12.8309,12.8535,12.8083,12.8234,102600.0
2012-05-01 10:30:00,17.0,17.06,16.99,17.0,94200.0,12.8158,12.8611,12.8083,12.8158,94200.0
2012-05-01 10:40:00,17.01,17.02,16.98,16.98,143200.0,12.8234,12.8309,12.8008,12.8008,143200.0
2012-05-01 10:50:00,16.98,17.0,16.95,16.95,64700.0,12.8008,12.8158,12.7781,12.7781,64700.0
2012-05-01 11:00:00,16.95,17.0,16.95,16.96,45200.0,12.7781,12.8158,12.7781,12.7857,45200.0
2012-05-01 11:10:00,16.96,16.98,16.94,16.98,44400.0,12.7857,12.8008,12.7706,12.8008,44400.0
2012-05-01 11:20:00,16.97,16.98,16.95,16.95,44600.0,12.7932,12.8008,12.7781,12.7781,44600.0
2012-05-01 11:30:00,16.96,16.99,16.96,16.98,42700.0,12.7857,12.8083,12.7857,12.8008,42700.0
2012-05-01 11:40:00,16.99,16.99,16.95,16.99,71100.0,12.8083,12.8083,12.7781,12.8083,71100.0
2012-05-01 11:50:00,17.0,17.02,16.98,17.0,259500.0,12.8158,12.8309,12.8008,12.8158,259500.0
2012-05-01 12:00:00,17.0,17.03,16.99,17.0,104500.0,12.8158,12.8385,12.8083,12.8158,104500.0
2012-05-01 12:10:00,17.0,17.0,16.97,16.97,120800.0,12.8158,12.8158,12.7932,12.7932,120800.0
2012-05-01 12:20:00,16.98,16.98,16.94,16.95,33800.0,12.8008,12.8008,12.7706,12.7781,33800.0
2012-05-01 12:30:00,16.96,16.99,16.96,16.97,31600.0,12.7857,12.8083,12.7857,12.7932,31600.0
2012-05-01 12:40:00,16.98,17.0,16.97,16.98,21400.0,12.8008,12.8158,12.7932,12.8008,21400.0
2012-05-01 12:50:00,16.99,17.02,16.98,16.99,89600.0,12.8083,12.8309,12.8008,12.8083,89600.0
2012-05-01 13:00:00,16.99,16.99,16.94,16.95,101800.0,12.8083,12.8083,12.7706,12.7781,101800.0
2012-05-01 13:10:00,16.95,16.96,16.9,16.91,49100.0,12.7781,12.7857,12.7405,12.748,49100.0
2012-05-01 13:20:00,16.91,16.92,16.88,16.9,90300.0,12.748,12.7555,12.7254,12.7405,90300.0
2012-05-01 13:30:00,16.9,16.96,16.9,16.95,66100.0,12.7405,12.7857,12.7405,12.7781,66100.0
2012-05-01 13:40:00,16.94,16.95,16.93,16.95,72000.0,12.7706,12.7781,12.7631,12.7781,72000.0
2012-05-01 13:50:00,16.95,16.96,16.92,16.95,52900.0,12.7781,12.7857,12.7555,12.7781,52900.0
2012-05-01 14:00:00,16.95,16.97,16.93,16.96,79700.0,12.7781,12.7932,12.7631,12.7857,79700.0
2012-05-01 14:10:00,16.96,16.96,16.93,16.93,43100.0,12.7857,12.7857,12.7631,12.7631,43100.0
2012-05-01 14:20:00,16.93,16.95,16.89,16.89,140500.0,12.7631,12.7781,12.7329,12.7329,140500.0
2012-05-01 14:30:00,16.9,16.93,16.88,16.93,61100.0,12.7405,12.7631,12.7254,12.7631,61100.0
2012-05-01 14:40:00,16.92,16.95,16.92,16.95,38000.0,12.7555,12.7781,12.7555,12.7781,38000.0
2012-05-01 14:50:00,16.95,16.98,16.92,16.92,101400.0,12.7781,12.8008,12.7555,12.7555,101400.0
2012-05-01 15:00:00,16.92,16.98,16.92,16.95,92300.0,12.7555,12.8008,12.7555,12.7781,92300.0
2012-05-01 15:10:00,16.95,17.0,16.94,16.99,106100.0,12.7781,12.8158,12.7706,12.8083,106100.0
2012-05-01 15:20:00,17.0,17.0,16.96,16.98,177800.0,12.8158,12.8158,12.7857,12.8008,177800.0
2012-05-01 15:30:00,16.99,17.0,16.96,16.98,106800.0,12.8083,12.8158,12.7857,12.8008,106800.0
2012-05-01 15:40:00,16.98,17.04,16.98,17.03,138000.0,12.8008,12.846,12.8008,12.8385,138000.0
2012-05-01 15:50:00,17.03,17.03,16.97,16.98,355400.0,12.8385,12.8385,12.7932,12.8008,355400.0
2012-05-02 09:30:00,16.92,16.92,16.71,16.71,58400.0,12.7555,12.7555,12.5972,12.5972,58400.0
2012-05-02 09:40:00,16.71,16.83,16.63,16.82,74100.0,12.5972,12.6877,12.5369,12.6801,74100.0
2012-05-02 09:50:00,16.82,16.84,16.76,16.76,82700.0,12.6801,12.6952,12.6349,12.6349,82700.0
2012-05-02 10:00:00,16.77,16.78,16.67,16.75,73600.0,12.6425,12.65,12.5671,12.6274,73600.0
2012-05-02 10:10:00,16.75,16.81,16.69,16.78,65600.0,12.6274,12.6726,12.5821,12.65,65600.0
2012-05-02 10:20:00,16.78,16.83,16.75,16.79,80000.0,12.65,12.6877,12.6274,12.6575,80000.0
2012-05-02 10:30:00,16.79,16.81,16.76,16.8,82800.0,12.6575,12.6726,12.6349,12.6651,82800.0
2012-05-02 10:40:00,16.8,16.83,16.79,16.81,40800.0,12.6651,12.6877,12.6575,12.6726,40800.0
2012-05-02 10:50:00,16.8,16.89,16.79,16.82,86900.0,12.6651,12.7329,12.6575,12.6801,86900.0
2012-05-02 11:00:00,16.83,16.86,16.78,16.78,43800.0,12.6877,12.7103,12.65,12.65,43800.0
2012-05-02 11:10:00,16.78,16.82,16.75,16.78,63800.0,12.65,12.6801,12.6274,12.65,63800.0
2012-05-02 11:20:00,16.78,16.79,16.73,16.74,40800.0,12.65,12.6575,12.6123,12.6198,40800.0
2012-05-02 11:30:00,16.75,16.81,16.72,16.79,94100.0,12.6274,12.6726,12.6048,12.6575,94100.0
2012-05-02 11:40:00,16.79,16.8,16.75,16.76,34200.0,12.6575,12.6651,12.6274,12.6349,34200.0
2012-05-02 11:50:00,16.76,16.77,16.75,16.75,8200.0,12.6349,12.6425,12.6274,12.6274,8200.0
2012-05-02 12:00:00,16.75,16.76,16.67,16.71,55500.0,12.6274,12.6349,12.5671,12.5972,55500.0
2012-05-02 12:10:00,16.71,16.8,16.7,16.8,44300.0,12.5972,12.6651,12.5897,12.6651,44300.0
2012-05-02 12:20:00,16.81,16.81,16.78,16.8,79800.0,12.6726,12.6726,12.65,12.6651,79800.0
2012-05-02 12:30:00,16.8,16.8,16.71,16.72,59200.0,12.6651,12.6651,12.5972,12.6048,59200.0
2012-05-02 12:40:00,16.72,16.76,16.7,16.73,24800.0,12.6048,12.6349,12.5897,12.6123,24800.0
2012-05-02 12:50:00,16.72,16.74,16.71,16.72,12400.0,12.6048,12.6198,12.5972,12.6048,12400.0
2012-05-02 13:00:00,16.72,16.75,16.71,16.73,76000.0,12.6048,12.6274,12.5972,12.6123,76000.0
2012-05-02 13:10:00,16.73,16.75,16.7,16.71,60300.0,12.6123,12.6274,12.5897,12.5972,60300.0
2012-05-02 13:20:00,16.71,16.74,16.7,16.71,66100.0,12.5972,12.6198,12.5897,12.5972,66100.0
2012-05-02 13:30:00,16.71,16.72,16.7,16.72,81300.0,12.5972,12.6048,12.5897,12.6048,81300.0
2012-05-02 13:40:00,16.71,16.72,16.67,16.69,202000.0,12.5972,12.6048,12.5671,12.5821,202000.0
2012-05-02 13:50:00,16.69,16.69,16.61,16.65,153700.0,12.5821,12.5821,12.5218,12.552,153700.0
2012-05-02 14:00:00,16.64,16.7,16.64,16.69,31400.0,12.5444,12.5897,12.5444,12.5821,31400.0
2012-05-02 14:10:00,16.69,16.7,16.68,16.7,38800.0,12.5821,12.5897,12.5746,12.5897,38800.0
2012-05-02 14:20:00,16.69,16.7,16.68,16.69,76800.0,12.5821,12.5897,12.5746,12.5821,76800.0
2012-05-02 14:30:00,16.69,16.69,16.66,16.68,27400.0,12.5821,12.5821,12.5595,12.5746,27400.0
2012-05-02 14:40:00,16.68,16.7,16.67,16.7,31300.0,12.5746,12.5897,12.5671,12.5897,31300.0
2012-05-02 14:50:00,16.69,16.7,16.66,16.66,55100.0,12.5821,12.5897,12.5595,12.5595,55100.0
2012-05-02 15:00:00,16.67,16.69,16.65,16.66,64200.0,12.5671,12.5821,12.552,12.5595,64200.0
2012-05-02 15:10:00,16.66,16.67,16.62,16.64,132600.0,12.5595,12.5671,12.5294,12.5444,132600.0
2012-05-02 15:20:00,16.63,16.7,16.63,16.65,185200.0,12.5369,12.5897,12.5369,12.552,185200.0
2012-05-02 15:30:00,16.65,16.68,16.64,16.66,120700.0,12.552,12.5746,12.5444,12.5595,120700.0
2012-05-02 15:40:00,16.66,16.69,16.62,16.65,284700.0,12.5595,12.5821,12.5294,12.552,284700.0
2012-05-02 15:50:00,16.65,16.66,16.55,16.59,444500.0,12.552,12.5595,12.4766,12.5068,444500.0
2012-05-03 09:30:00,16.03,16.49,15.6,16.14,386600.0,12.0846,12.4314,11.7604,12.1675,386600.0
2012-05-03 09:40:00,16.14,16.29,16.1,16.12,185900.0,12.1675,12.2806,12.1374,12.1524,185900.0
2012-05-03 09:50:00,16.12,16.27,16.12,16.14,140200.0,12.1524,12.2655,12.1524,12.1675,140200.0
2012-05-03 10:00:00,16.14,16.19,16.02,16.02,137500.0,12.1675,12.2052,12.077,12.077,137500.0
2012-05-03 10:10:00,16.02,16.02,15.8,15.91,292500.0,12.077,12.077,11.9112,11.9941,292500.0
2012-05-03 10:20:00,15.91,16.16,15.9,16.16,105900.0,11.9941,12.1826,11.9866,12.1826,105900.0
2012-05-03 10:30:00,16.16,16.2,16.13,16.19,172800.0,12.1826,12.2127,12.16,12.2052,172800.0
2012-05-03 10:40:00,16.19,16.23,16.16,16.19,194800.0,12.2052,12.2354,12.1826,12.2052,194800.0
2012-05-03 10:50:00,16.18,16.19,16.16,16.18,45200.0,12.1977,12.2052,12.1826,12.1977,45200.0
2012-05-03 11:00:00,16.19,16.19,16.18,16.19,44900.0,12.2052,12.2052,12.1977,12.2052,44900.0
2012-05-03 11:10:00,16.19,16.21,16.11,16.18,185300.0,12.2052,12.2203,12.1449,12.1977,185300.0
2012-05-03 11:20:00,16.18,16.25,16.15,16.24,120500.0,12.1977,12.2504,12.1751,12.2429,120500.0
2012-05-03 11:30:00,16.24,16.26,16.18,16.2,153600.0,12.2429,12.258,12.1977,12.2127,153600.0
2012-05-03 11:40:00,16.19,16.26,16.16,16.17,113700.0,12.2052,12.258,12.1826,12.1901,113700.0
2012-05-03 11:50:00,16.17,16.28,16.15,16.27,163700.0,12.1901,12.2731,12.1751,12.2655,163700.0
2012-05-03 12:00:00,16.26,16.27,16.22,16.24,74300.0,12.258,12.2655,12.2278,12.2429,74300.0
2012-05-03 12:10:00,16.25,16.26,16.2,16.21,49500.0,12.2504,12.258,12.2127,12.2203,49500.0
2012-05-03 12:20:00,16.21,16.32,16.2,16.28,190800.0,12.2203,12.3032,12.2127,12.2731,190800.0
2012-05-03 12:30:00,16.28,16.44,16.27,16.44,86700.0,12.2731,12.3937,12.2655,12.3937,86700.0
2012-05-03 12:40:00,16.43,16.44,16.29,16.29,92500.0,12.3861,12.3937,12.2806,12.2806,92500.0
2012-05-03 12:50:00,16.3,16.33,16.25,16.26,99900.0,12.2881,12.3107,12.2504,12.258,99900.0
2012-05-03 13:00:00,16.26,16.36,16.25,16.31,86200.0,12.258,12.3334,12.2504,12.2957,86200.0
2012-05-03 13:10:00,16.3,16.33,16.27,16.3,90200.0,12.2881,12.3107,12.2655,12.2881,90200.0
2012-05-03 13:20:00,16.3,16.35,16.26,16.27,75400.0,12.2881,12.3258,12.258,12.2655,75400.0
2012-05-03 13:30:00,16.26,16.35,16.24,16.31,158900.0,12.258,12.3258,12.2429,12.2957,158900.0
2012-05-03 13:40:00,16.3,16.3,16.23,16.23,58600.0,12.2881,12.2881,12.2354,12.2354,58600.0
2012-05-03 13:50:00,16.23,16.26,16.23,16.25,68600.0,12.2354,12.258,12.2354,12.2504,68600.0
2012-05-03 14:00:00,16.26,16.31,16.25,16.26,98600.0,12.258,12.2957,12.2504,12.258,98600.0
2012-05-03 14:10:00,16.26,16.37,16.26,16.37,63600.0,12.258,12.3409,12.258,12.3409,63600.0
2012-05-03 14:20:00,16.37,16.46,16.37,16.41,165700.0,12.3409,12.4088,12.3409,12.3711,165700.0
2012-05-03 14:30:00,16.41,16.44,16.4,16.4,77100.0,12.3711,12.3937,12.3635,12.3635,77100.0
2012-05-03 14:40:00,16.4,16.43,16.4,16.4,72200.0,12.3635,12.3861,12.3635,12.3635,72200.0
2012-05-03 14:50:00,16.4,16.44,16.4,16.42,58800.0,12.3635,12.3937,12.3635,12.3786,58800.0
2012-05-03 15:00:00,16.42,16.43,16.34,16.34,93900.0,12.3786,12.3861,12.3183,12.3183,93900.0
2012-05-03 15:10:00,16.34,16.44,16.34,16.38,77900.0,12.3183,12.3937,12.3183,12.3484,77900.0
2012-05-03 15:20:00,16.37,16.4,16.29,16.31,148200.0,12.3409,12.3635,12.2806,12.2957,148200.0
2012-05-03 15:30:00,16.31,16.31,16.24,16.25,104000.0,12.2957,12.2957,12.2429,12.2504,104000.0
2012-05-03 15:40:00,16.25,16.26,16.1,16.15,337900.0,12.2504,12.258,12.1374,12.1751,337900.0
2012-05-03 15:50:00,16.15,16.23,16.15,16.22,377300.0,12.1751,12.2354,12.1751,12.2278,377300.0
2012-05-04 09:30:00,16.14,16.16,15.9,15.92,277100.0,12.1675,12.1826,11.9866,12.0017,277100.0
2012-05-04 09:40:00,15.91,15.92,15.79,15.89,303000.0,11.9941,12.0017,11.9037,11.979,303000.0
2012-05-04 09:50:00,15.89,15.91,15.72,15.8,322000.0,11.979,11.9941,11.8509,11.9112,322000.0
2012-05-04 10:00:00,15.79,15.82,15.74,15.81,191200.0,11.9037,11.9263,11.866,11.9187,191200.0
2012-05-04 10:10:00,15.81,15.85,15.72,15.74,214900.0,11.9187,11.9489,11.8509,11.866,214900.0
2012-05-04 10:20:00,15.74,15.74,15.63,15.68,244100.0,11.866,11.866,11.783,11.8207,244100.0
2012-05-04 10:30:00,15.68,15.71,15.65,15.66,191900.0,11.8207,11.8433,11.7981,11.8057,191900.0
2012-05-04 10:40:00,15.66,15.67,15.64,15.66,74700.0,11.8057,11.8132,11.7906,11.8057,74700.0
2012-05-04 10:50:00,15.66,15.68,15.64,15.64,132200.0,11.8057,11.8207,11.7906,11.7906,132200.0
2012-05-04 11:00:00,15.65,15.65,15.5,15.51,254500.0,11.7981,11.7981,11.685,11.6926,254500.0
2012-05-04 11:10:00,15.52,15.54,15.44,15.51,258400.0,11.7001,11.7152,11.6398,11.6926,258400.0
2012-05-04 11:20:00,15.51,15.52,15.34,15.34,224400.0,11.6926,11.7001,11.5644,11.5644,224400.0
2012-05-04 11:30:00,15.35,15.35,15.21,15.22,754500.0,11.572,11.572,11.4664,11.4739,754500.0
2012-05-04 11:40:00,15.22,15.35,15.21,15.23,323100.0,11.4739,11.572,11.4664,11.4815,323100.0
2012-05-04 11:50:00,15.23,15.26,15.16,15.26,405700.0,11.4815,11.5041,11.4287,11.5041,405700.0
2012-05-04 12:00:00,15.26,15.51,15.24,15.5,275800.0,11.5041,11.6926,11.489,11.685,275800.0
2012-05-04 12:10:00,15.51,15.51,15.34,15.38,154300.0,11.6926,11.6926,11.5644,11.5946,154300.0
2012-05-04 12:20:00,15.38,15.38,15.25,15.25,122200.0,11.5946,11.5946,11.4966,11.4966,122200.0
2012-05-04 12:30:00,15.26,15.31,15.24,15.28,106400.0,11.5041,11.5418,11.489,11.5192,106400.0
2012-05-04 12:40:00,15.28,15.35,15.27,15.31,136400.0,11.5192,11.572,11.5116,11.5418,136400.0
2012-05-04 12:50:00,15.3,15.33,15.29,15.29,35900.0,11.5343,11.5569,11.5267,11.5267,35900.0
2012-05-04 13:00:00,15.29,15.39,15.29,15.36,101600.0,11.5267,11.6021,11.5267,11.5795,101600.0
2012-05-04 13:10:00,15.37,15.44,15.35,15.36,160200.0,11.587,11.6398,11.572,11.5795,160200.0
2012-05-04 13:20:00,15.36,15.37,15.34,15.36,80100.0,11.5795,11.587,11.5644,11.5795,80100.0
2012-05-04 13:30:00,15.36,15.38,15.35,15.38,54700.0,11.5795,11.5946,11.572,11.5946,54700.0
2012-05-04 13:40:00,15.38,15.4,15.34,15.37,79900.0,11.5946,11.6096,11.5644,11.587,79900.0
2012-05-04 13:50:00,15.36,15.39,15.36,15.38,104300.0,11.5795,11.6021,11.5795,11.5946,104300.0
2012-05-04 14:00:00,15.38,15.39,15.37,15.38,56000.0,11.5946,11.6021,11.587,11.5946,56000.0
2012-05-04 14:10:00,15.38,15.4,15.37,15.4,76300.0,11.5946,11.6096,11.587,11.6096,76300.0
2012-05-04 14:20:00,15.4,15.5,15.39,15.48,130900.0,11.6096,11.685,11.6021,11.67,130900.0
2012-05-04 14:30:00,15.48,15.49,15.42,15.43,120800.0,11.67,11.6775,11.6247,11.6323,120800.0
2012-05-04 14:40:00,15.42,15.43,15.39,15.41,62000.0,11.6247,11.6323,11.6021,11.6172,62000.0
2012-05-04 14:50:00,15.41,15.43,15.38,15.43,109500.0,11.6172,11.6323,11.5946,11.6323,109500.0
2012-05-04 15:00:00,15.43,15.53,15.42,15.53,138400.0,11.6323,11.7076,11.6247,11.7076,138400.0
2012-05-04 15:10:00,15.52,15.56,15.51,15.53,254600.0,11.7001,11.7303,11.6926,11.7076,254600.0
2012-05-04 15:20:00,15.53,15.56,15.45,15.49,148900.0,11.7076,11.7303,11.6473,11.6775,148900.0
2012-05-04 15:30:00,15.5,15.53,15.46,15.46,136500.0,11.685,11.7076,11.6549,11.6549,136500.0
2012-05-04 15:40:00,15.45,15.49,15.45,15.49,180800.0,11.6473,11.6775,11.6473,11.6775,180800.0
2012-05-04 15:50:00,15.49,15.51,15.46,15.47,722600.0,11.6775,11.6926,11.6549,11.6624,722600.0
2012-05-07 09:30:00,15.46,15.46,15.35,15.38,56200.0,11.6549,11.6549,11.572,11.5946,56200.0
2012-05-07 09:40:00,15.39,15.47,15.37,15.39,57300.0,11.6021,11.6624,11.587,11.6021,57300.0
2012-05-07 09:50:00,15.39,15.47,15.38,15.46,55800.0,11.6021,11.6624,11.5946,11.6549,55800.0
2012-05-07 10:00:00,15.46,15.51,15.43,15.44,99700.0,11.6549,11.6926,11.6323,11.6398,99700.0
2012-05-07 10:10:00,15.44,15.46,15.36,15.38,79500.0,11.6398,11.6549,11.5795,11.5946,79500.0
2012-05-07 10:20:00,15.39,15.4,15.36,15.38,35100.0,11.6021,11.6096,11.5795,11.5946,35100.0
2012-05-07 10:30:00,15.38,15.39,15.33,15.36,174400.0,11.5946,11.6021,11.5569,11.5795,174400.0
2012-05-07 10:40:00,15.36,15.38,15.34,15.36,118600.0,11.5795,11.5946,11.5644,11.5795,118600.0
2012-05-07 10:50:00,15.37,15.37,15.34,15.36,17900.0,11.587,11.587,11.5644,11.5795,17900.0
2012-05-07 11:00:00,15.35,15.42,15.35,15.41,54300.0,11.572,11.6247,11.572,11.6172,54300.0
2012-05-07 11:10:00,15.41,15.43,15.4,15.4,40000.0,11.6172,11.6323,11.6096,11.6096,40000.0
2012-05-07 11:20:00,15.4,15.41,15.39,15.39,59600.0,11.6096,11.6172,11.6021,11.6021,59600.0
2012-05-07 11:30:00,15.4,15.42,15.39,15.42,56100.0,11.6096,11.6247,11.6021,11.6247,56100.0
2012-05-07 11:40:00,15.41,15.42,15.39,15.4,24300.0,11.6172,11.6247,11.6021,11.6096,24300.0
2012-05-07 11:50:00,15.4,15.41,15.39,15.41,18200.0,11.6096,11.6172,11.6021,11.6172,18200.0
2012-05-07 12:00:00,15.4,15.46,15.4,15.42,138200.0,11.6096,11.6549,11.6096,11.6247,138200.0
2012-05-07 12:10:00,15.42,15.46,15.4,15.43,76700.0,11.6247,11.6549,11.6096,11.6323,76700.0
2012-05-07 12:20:00,15.43,15.5,15.41,15.47,106400.0,11.6323,11.685,11.6172,11.6624,106400.0
2012-05-07 12:30:00,15.48,15.53,15.48,15.53,124200.0,11.67,11.7076,11.67,11.7076,124200.0
2012-05-07 12:40:00,15.53,15.53,15.5,15.52,42900.0,11.7076,11.7076,11.685,11.7001,42900.0
2012-05-07 12:50:00,15.52,15.53,15.5,15.5,38900.0,11.7001,11.7076,11.685,11.685,38900.0
2012-05-07 13:00:00,15.5,15.51,15.49,15.5,10800.0,11.685,11.6926,11.6775,11.685,10800.0
2012-05-07 13:10:00,15.5,15.57,15.49,15.53,98600.0,11.685,11.7378,11.6775,11.7076,98600.0
2012-05-07 13:20:00,15.53,15.57,15.49,15.54,68500.0,11.7076,11.7378,11.6775,11.7152,68500.0
2012-05-07 13:30:00,15.54,15.59,15.54,15.58,176200.0,11.7152,11.7529,11.7152,11.7453,176200.0
2012-05-07 13:40:00,15.58,15.64,15.57,15.63,147300.0,11.7453,11.7906,11.7378,11.783,147300.0
2012-05-07 13:50:00,15.64,15.73,15.62,15.69,302000.0,11.7906,11.8584,11.7755,11.8283,302000.0
2012-05-07 14:00:00,15.7,15.71,15.66,15.67,79800.0,11.8358,11.8433,11.8057,11.8132,79800.0
2012-05-07 14:10:00,15.67,15.69,15.62,15.62,102500.0,11.8132,11.8283,11.7755,11.7755,102500.0
2012-05-07 14:20:00,15.62,15.63,15.59,15.61,108300.0,11.7755,11.783,11.7529,11.768,108300.0
2012-05-07 14:30:00,15.61,15.62,15.59,15.59,48700.0,11.768,11.7755,11.7529,11.7529,48700.0
2012-05-07 14:40:00,15.59,15.6,15.59,15.59,38100.0,11.7529,11.7604,11.7529,11.7529,38100.0
2012-05-07 14:50:00,15.6,15.63,15.59,15.59,174300.0,11.7604,11.783,11.7529,11.7529,174300.0
2012-05-07 15:00:00,15.6,15.6,15.52,15.54,181100.0,11.7604,11.7604,11.7001,11.7152,181100.0
2012-05-07 15:10:00,15.54,15.56,15.49,15.49,120300.0,11.7152,11.7303,11.6775,11.6775,120300.0
2012-05-07 15:20:00,15.5,15.53,15.49,15.51,96700.0,11.685,11.7076,11.6775,11.6926,96700.0
2012-05-07 15:30:00,15.51,15.54,15.49,15.53,129800.0,11.6926,11.7152,11.6775,11.7076,129800.0
2012-05-07 15:40:00,15.53,15.53,15.49,15.51,173100.0,11.7076,11.7076,11.6775,11.6926,173100.0
2012-05-07 15:50:00,15.5,15.51,15.48,15.49,307600.0,11.685,11.6926,11.67,11.6775,307600.0
2012-05-08 09:30:00,15.38,15.42,15.32,15.35,42900.0,11.5946,11.6247,11.5493,11.572,42900.0
2012-05-08 09:40:00,15.35,15.36,15.25,15.34,317700.0,11.572,11.5795,11.4966,11.5644,317700.0
2012-05-08 09:50:00,15.34,15.36,15.28,15.32,96600.0,11.5644,11.5795,11.5192,11.5493,96600.0
2012-05-08 10:00:00,15.31,15.32,15.27,15.3,83400.0,11.5418,11.5493,11.5116,11.5343,83400.0
2012-05-08 10:10:00,15.29,15.29,15.25,15.25,51300.0,11.5267,11.5267,11.4966,11.4966,51300.0
2012-05-08 10:20:00,15.25,15.26,15.22,15.24,87300.0,11.4966,11.5041,11.4739,11.489,87300.0
2012-05-08 10:30:00,15.23,15.24,15.15,15.18,113700.0,11.4815,11.489,11.4212,11.4438,113700.0
2012-05-08 10:40:00,15.18,15.2,15.09,15.1,173600.0,11.4438,11.4589,11.3759,11.3835,173600.0
2012-05-08 10:50:00,15.1,15.12,15.09,15.11,34800.0,11.3835,11.3986,11.3759,11.391,34800.0
2012-05-08 11:00:00,15.12,15.12,15.05,15.08,111300.0,11.3986,11.3986,11.3458,11.3684,111300.0
2012-05-08 11:10:00,15.07,15.07,15.0,15.05,135500.0,11.3609,11.3609,11.3081,11.3458,135500.0
2012-05-08 11:20:00,15.05,15.05,14.99,15.01,129000.0,11.3458,11.3458,11.3006,11.3156,129000.0
2012-05-08 11:30:00,15.01,15.11,15.0,15.11,93900.0,11.3156,11.391,11.3081,11.391,93900.0
2012-05-08 11:40:00,15.11,15.12,15.04,15.04,71700.0,11.391,11.3986,11.3383,11.3383,71700.0
2012-05-08 11:50:00,15.05,15.07,15.04,15.06,51100.0,11.3458,11.3609,11.3383,11.3533,51100.0
2012-05-08 12:00:00,15.06,15.06,15.01,15.02,50100.0,11.3533,11.3533,11.3156,11.3232,50100.0
2012-05-08 12:10:00,15.02,15.06,15.01,15.05,39100.0,11.3232,11.3533,11.3156,11.3458,39100.0
2012-05-08 12:20:00,15.05,15.06,14.95,15.01,122500.0,11.3458,11.3533,11.2704,11.3156,122500.0
2012-05-08 12:30:00,15.01,15.03,14.99,15.0,76600.0,11.3156,11.3307,11.3006,11.3081,76600.0
2012-05-08 12:40:00,15.0,15.01,14.98,14.99,49900.0,11.3081,11.3156,11.293,11.3006,49900.0
2012-05-08 12:50:00,14.99,15.0,14.97,14.99,26000.0,11.3006,11.3081,11.2855,11.3006,26000.0
2012-05-08 13:00:00,14.98,15.01,14.97,15.01,80300.0,11.293,11.3156,11.2855,11.3156,80300.0
2012-05-08 13:10:00,15.01,15.05,15.0,15.02,91500.0,11.3156,11.3458,11.3081,11.3232,91500.0
2012-05-08 13:20:00,15.03,15.03,14.98,15.03,84600.0,11.3307,11.3307,11.293,11.3307,84600.0
2012-05-08 13:30:00,15.03,15.07,14.99,15.0,89000.0,11.3307,11.3609,11.3006,11.3081,89000.0
2012-05-08 13:40:00,15.01,15.01,14.98,14.99,50500.0,11.3156,11.3156,11.293,11.3006,50500.0
2012-05-08 13:50:00,14.98,15.03,14.98,15.01,83900.0,11.293,11.3307,11.293,11.3156,83900.0
2012-05-08 14:00:00,15.0,15.01,14.96,15.0,84900.0,11.3081,11.3156,11.2779,11.3081,84900.0
2012-05-08 14:10:00,14.99,15.0,14.96,14.98,51700.0,11.3006,11.3081,11.2779,11.293,51700.0
2012-05-08 14:20:00,14.97,14.99,14.96,14.98,66300.0,11.2855,11.3006,11.2779,11.293,66300.0
2012-05-08 14:30:00,14.98,15.01,14.98,14.99,155500.0,11.293,11.3156,11.293,11.3006,155500.0
2012-05-08 14:40:00,14.99,15.02,14.98,15.02,204800.0,11.3006,11.3232,11.293,11.3232,204800.0
2012-05-08 14:50:00,15.01,15.07,15.01,15.07,275600.0,11.3156,11.3609,11.3156,11.3609,275600.0
2012-05-08 15:00:00,15.07,15.09,15.04,15.07,137400.0,11.3609,11.3759,11.3383,11.3609,137400.0
2012-05-08 15:10:00,15.07,15.15,15.07,15.15,156000.0,11.3609,11.4212,11.3609,11.4212,156000.0
2012-05-08 15:20:00,15.14,15.16,15.1,15.12,213200.0,11.4136,11.4287,11.3835,11.3986,213200.0
2012-05-08 15:30:00,15.13,15.2,15.12,15.17,178900.0,11.4061,11.4589,11.3986,11.4363,178900.0
2012-05-08 15:40:00,15.17,15.21,15.17,15.19,339200.0,11.4363,11.4664,11.4363,11.4513,339200.0
2012-05-08 15:50:00,15.19,15.21,15.16,15.16,478100.0,11.4513,11.4664,11.4287,11.4287,478100.0
2012-05-09 09:30:00,15.0,15.09,14.93,15.01,66700.0,11.3081,11.3759,11.2553,11.3156,66700.0
2012-05-09 09:40:00,15.03,15.03,14.88,14.88,102700.0,11.3307,11.3307,11.2176,11.2176,102700.0
2012-05-09 09:50:00,14.88,14.89,14.81,14.88,64600.0,11.2176,11.2252,11.1649,11.2176,64600.0
2012-05-09 10:00:00,14.87,14.9,14.84,14.85,120200.0,11.2101,11.2327,11.1875,11.195,120200.0
2012-05-09 10:10:00,14.85,14.91,14.83,14.9,163500.0,11.195,11.2402,11.1799,11.2327,163500.0
2012-05-09 10:20:00,14.9,14.94,14.89,14.92,115800.0,11.2327,11.2629,11.2252,11.2478,115800.0
2012-05-09 10:30:00,14.92,15.03,14.92,15.02,124300.0,11.2478,11.3307,11.2478,11.3232,124300.0
2012-05-09 10:40:00,15.0,15.12,14.99,15.07,236100.0,11.3081,11.3986,11.3006,11.3609,236100.0
2012-05-09 10:50:00,15.08,15.16,15.06,15.13,222000.0,11.3684,11.4287,11.3533,11.4061,222000.0
2012-05-09 11:00:00,15.12,15.16,15.08,15.15,87200.0,11.3986,11.4287,11.3684,11.4212,87200.0
2012-05-09 11:10:00,15.16,15.3,15.14,15.26,323700.0,11.4287,11.5343,11.4136,11.5041,323700.0
2012-05-09 11:20:00,15.27,15.33,15.26,15.3,100400.0,11.5116,11.5569,11.5041,11.5343,100400.0
2012-05-09 11:30:00,15.3,15.33,15.25,15.33,137600.0,11.5343,11.5569,11.4966,11.5569,137600.0
2012-05-09 11:40:00,15.33,15.42,15.31,15.41,153100.0,11.5569,11.6247,11.5418,11.6172,153100.0
2012-05-09 11:50:00,15.41,15.44,15.35,15.35,83700.0,11.6172,11.6398,11.572,11.572,83700.0
2012-05-09 12:00:00,15.35,15.36,15.33,15.34,51200.0,11.572,11.5795,11.5569,11.5644,51200.0
2012-05-09 12:10:00,15.34,15.39,15.32,15.39,62700.0,11.5644,11.6021,11.5493,11.6021,62700.0
2012-05-09 12:20:00,15.39,15.45,15.35,15.38,74900.0,11.6021,11.6473,11.572,11.5946,74900.0
2012-05-09 12:30:00,15.37,15.37,15.3,15.3,50700.0,11.587,11.587,11.5343,11.5343,50700.0
2012-05-09 12:40:00,15.31,15.35,15.28,15.35,43900.0,11.5418,11.572,11.5192,11.572,43900.0
2012-05-09 12:50:00,15.35,15.35,15.29,15.35,47200.0,11.572,11.572,11.5267,11.572,47200.0
2012-05-09 13:00:00,15.35,15.41,15.34,15.38,53200.0,11.572,11.6172,11.5644,11.5946,53200.0
2012-05-09 13:10:00,15.38,15.42,15.37,15.41,45900.0,11.5946,11.6247,11.587,11.6172,45900.0
2012-05-09 13:20:00,15.41,15.51,15.4,15.48,72100.0,11.6172,11.6926,11.6096,11.67,72100.0
2012-05-09 13:30:00,15.47,15.56,15.47,15.53,114100.0,11.6624,11.7303,11.6624,11.7076,114100.0
2012-05-09 13:40:00,15.52,15.56,15.52,15.53,46400.0,11.7001,11.7303,11.7001,11.7076,46400.0
2012-05-09 13:50:00,15.52,15.54,15.47,15.5,196200.0,11.7001,11.7152,11.6624,11.685,196200.0
2012-05-09 14:00:00,15.5,15.52,15.45,15.45,114500.0,11.685,11.7001,11.6473,11.6473,114500.0
2012-05-09 14:10:00,15.45,15.46,15.4,15.43,100300.0,11.6473,11.6549,11.6096,11.6323,100300.0
2012-05-09 14:20:00,15.42,15.49,15.42,15.48,43400.0,11.6247,11.6775,11.6247,11.67,43400.0
2012-05-09 14:30:00,15.48,15.5,15.47,15.48,95100.0,11.67,11.685,11.6624,11.67,95100.0
2012-05-09 14:40:00,15.49,15.5,15.44,15.44,88000.0,11.6775,11.685,11.6398,11.6398,88000.0
2012-05-09 14:50:00,15.45,15.47,15.4,15.41,76700.0,11.6473,11.6624,11.6096,11.6172,76700.0
2012-05-09 15:00:00,15.4,15.41,15.39,15.4,32000.0,11.6096,11.6172,11.6021,11.6096,32000.0
2012-05-09 15:10:00,15.4,15.43,15.39,15.41,75900.0,11.6096,11.6323,11.6021,11.6172,75900.0
2012-05-09 15:20:00,15.42,15.45,15.41,15.44,49300.0,11.6247,11.6473,11.6172,11.6398,49300.0
2012-05-09 15:30:00,15.44,15.47,15.43,15.45,82900.0,11.6398,11.6624,11.6323,11.6473,82900.0
2012-05-09 15:40:00,15.45,15.5,15.44,15.46,119200.0,11.6473,11.685,11.6398,11.6549,119200.0
2012-05-09 15:50:00,15.46,15.47,15.4,15.41,222600.0,11.6549,11.6624,11.6096,11.6172,222600.0
2012-05-10 09:30:00,15.69,16.07,15.66,15.92,415800.0,11.8283,12.1147,11.8057,12.0017,415800.0
2012-05-10 09:40:00,15.92,15.96,15.76,15.95,187700.0,12.0017,12.0318,11.881,12.0243,187700.0
2012-05-10 09:50:00,15.95,16.05,15.91,16.05,193400.0,12.0243,12.0997,11.9941,12.0997,193400.0
2012-05-10 10:00:00,16.04,16.12,15.97,16.11,219500.0,12.0921,12.1524,12.0394,12.1449,219500.0
2012-05-10 10:10:00,16.12,16.21,16.06,16.18,141300.0,12.1524,12.2203,12.1072,12.1977,141300.0
2012-05-10 10:20:00,16.17,16.23,16.03,16.03,175100.0,12.1901,12.2354,12.0846,12.0846,175100.0
2012-05-10 10:30:00,16.02,16.1,15.99,16.07,79400.0,12.077,12.1374,12.0544,12.1147,79400.0
2012-05-10 10:40:00,16.07,16.1,16.03,16.03,265900.0,12.1147,12.1374,12.0846,12.0846,265900.0
2012-05-10 10:50:00,16.02,16.07,16.0,16.03,146900.0,12.077,12.1147,12.062,12.0846,146900.0
2012-05-10 11:00:00,16.03,16.06,16.0,16.03,217800.0,12.0846,12.1072,12.062,12.0846,217800.0
2012-05-10 11:10:00,16.02,16.06,15.98,16.05,74800.0,12.077,12.1072,12.0469,12.0997,74800.0
2012-05-10 11:20:00,16.05,16.1,16.04,16.09,87700.0,12.0997,12.1374,12.0921,12.1298,87700.0
2012-05-10 11:30:00,16.08,16.12,16.05,16.1,234600.0,12.1223,12.1524,12.0997,12.1374,234600.0
2012-05-10 11:40:00,16.11,16.12,16.05,16.12,68900.0,12.1449,12.1524,12.0997,12.1524,68900.0
2012-05-10 11:50:00,16.12,16.16,16.11,16.12,68300.0,12.1524,12.1826,12.1449,12.1524,68300.0
2012-05-10 12:00:00,16.11,16.12,16.07,16.1,69100.0,12.1449,12.1524,12.1147,12.1374,69100.0
2012-05-10 12:10:00,16.1,16.16,16.09,16.15,113400.0,12.1374,12.1826,12.1298,12.1751,113400.0
2012-05-10 12:20:00,16.15,16.16,16.11,16.13,58000.0,12.1751,12.1826,12.1449,12.16,58000.0
2012-05-10 12:30:00,16.12,16.18,16.1,16.18,107100.0,12.1524,12.1977,12.1374,12.1977,107100.0
2012-05-10 12:40:00,16.18,16.28,16.14,16.28,131500.0,12.1977,12.2731,12.1675,12.2731,131500.0
2012-05-10 12:50:00,16.27,16.28,16.2,16.22,100400.0,12.2655,12.2731,12.2127,12.2278,100400.0
2012-05-10 13:00:00,16.21,16.21,16.17,16.19,107500.0,12.2203,12.2203,12.1901,12.2052,107500.0
2012-05-10 13:10:00,16.2,16.2,16.15,16.16,48500.0,12.2127,12.2127,12.1751,12.1826,48500.0
2012-05-10 13:20:00,16.17,16.19,16.15,16.15,36900.0,12.1901,12.2052,12.1751,12.1751,36900.0
2012-05-10 13:30:00,16.16,16.2,16.15,16.17,33100.0,12.1826,12.2127,12.1751,12.1901,33100.0
2012-05-10 13:40:00,16.17,16.22,16.14,16.21,137500.0,12.1901,12.2278,12.1675,12.2203,137500.0
2012-05-10 13:50:00,16.21,16.27,16.2,16.2,115700.0,12.2203,12.2655,12.2127,12.2127,115700.0
2012-05-10 14:00:00,16.2,16.23,16.2,16.22,68100.0,12.2127,12.2354,12.2127,12.2278,68100.0
2012-05-10 14:10:00,16.22,16.24,16.21,16.23,96900.0,12.2278,12.2429,12.2203,12.2354,96900.0
2012-05-10 14:20:00,16.24,16.26,16.22,16.23,130400.0,12.2429,12.258,12.2278,12.2354,130400.0
2012-05-10 14:30:00,16.23,16.24,16.19,16.21,469800.0,12.2354,12.2429,12.2052,12.2203,469800.0
2012-05-10 14:40:00,16.2,16.21,16.18,16.18,53200.0,12.2127,12.2203,12.1977,12.1977,53200.0
2012-05-10 14:50:00,16.18,16.22,16.18,16.21,43400.0,12.1977,12.2278,12.1977,12.2203,43400.0
2012-05-10 15:00:00,16.21,16.22,16.2,16.21,86900.0,12.2203,12.2278,12.2127,12.2203,86900.0
2012-05-10 15:10:00,16.22,16.23,16.19,16.2,97400.0,12.2278,12.2354,12.2052,12.2127,97400.0
2012-05-10 15:20:00,16.2,16.25,16.17,16.25,154300.0,12.2127,12.2504,12.1901,12.2504,154300.0
2012-05-10 15:30:00,16.24,16.26,16.22,16.22,212900.0,12.2429,12.258,12.2278,12.2278,212900.0
2012-05-10 15:40:00,16.22,16.24,16.16,16.21,229800.0,12.2278,12.2429,12.1826,12.2203,229800.0
2012-05-10 15:50:00,16.21,16.21,16.11,16.13,572600.0,12.2203,12.2203,12.1449,12.16,572600.0
2012-05-11 09:30:00,16.05,16.19,16.0,16.19,73800.0,12.0997,12.2052,12.062,12.2052,73800.0
2012-05-11 09:40:00,16.19,16.21,16.14,16.19,73100.0,12.2052,12.2203,12.1675,12.2052,73100.0
2012-05-11 09:50:00,16.19,16.2,16.1,16.12,64500.0,12.2052,12.2127,12.1374,12.1524,64500.0
2012-05-11 10:00:00,16.13,16.22,16.13,16.17,105700.0,12.16,12.2278,12.16,12.1901,105700.0
2012-05-11 10:10:00,16.18,16.23,16.15,16.21,97300.0,12.1977,12.2354,12.1751,12.2203,97300.0
2012-05-11 10:20:00,16.21,16.24,16.19,16.22,61900.0,12.2203,12.2429,12.2052,12.2278,61900.0
2012-05-11 10:30:00,16.22,16.32,16.22,16.31,95000.0,12.2278,12.3032,12.2278,12.2957,95000.0
2012-05-11 10:40:00,16.31,16.33,16.29,16.3,113400.0,12.2957,12.3107,12.2806,12.2881,113400.0
2012-05-11 10:50:00,16.31,16.33,16.28,16.3,70700.0,12.2957,12.3107,12.2731,12.2881,70700.0
2012-05-11 11:00:00,16.29,16.34,16.27,16.33,92500.0,12.2806,12.3183,12.2655,12.3107,92500.0
2012-05-11 11:10:00,16.32,16.46,16.32,16.45,180100.0,12.3032,12.4088,12.3032,12.4012,180100.0
2012-05-11 11:20:00,16.45,16.46,16.4,16.41,114000.0,12.4012,12.4088,12.3635,12.3711,114000.0
2012-05-11 11:30:00,16.41,16.46,16.4,16.43,116800.0,12.3711,12.4088,12.3635,12.3861,116800.0
2012-05-11 11:40:00,16.43,16.44,16.4,16.42,54100.0,12.3861,12.3937,12.3635,12.3786,54100.0
2012-05-11 11:50:00,16.42,16.43,16.4,16.41,69800.0,12.3786,12.3861,12.3635,12.3711,69800.0
2012-05-11 12:00:00,16.41,16.44,16.4,16.41,55300.0,12.3711,12.3937,12.3635,12.3711,55300.0
2012-05-11 12:10:00,16.41,16.41,16.38,16.39,90400.0,12.3711,12.3711,12.3484,12.356,90400.0
2012-05-11 12:20:00,16.39,16.41,16.38,16.41,118600.0,12.356,12.3711,12.3484,12.3711,118600.0
2012-05-11 12:30:00,16.4,16.41,16.4,16.41,25300.0,12.3635,12.3711,12.3635,12.3711,25300.0
2012-05-11 12:40:00,16.41,16.43,16.39,16.42,95200.0,12.3711,12.3861,12.356,12.3786,95200.0
2012-05-11 12:50:00,16.43,16.44,16.39,16.43,52800.0,12.3861,12.3937,12.356,12.3861,52800.0
2012-05-11 13:00:00,16.43,16.44,16.43,16.44,16300.0,12.3861,12.3937,12.3861,12.3937,16300.0
2012-05-11 13:10:00,16.44,16.44,16.41,16.41,46100.0,12.3937,12.3937,12.3711,12.3711,46100.0
2012-05-11 13:20:00,16.41,16.42,16.37,16.38,207400.0,12.3711,12.3786,12.3409,12.3484,207400.0
2012-05-11 13:30:00,16.38,16.41,16.35,16.37,65700.0,12.3484,12.3711,12.3258,12.3409,65700.0
2012-05-11 13:40:00,16.37,16.4,16.37,16.39,64600.0,12.3409,12.3635,12.3409,12.356,64600.0
2012-05-11 13:50:00,16.39,16.4,16.38,16.4,31100.0,12.356,12.3635,12.3484,12.3635,31100.0
2012-05-11 14:00:00,16.39,16.41,16.37,16.39,110700.0,12.356,12.3711,12.3409,12.356,110700.0
2012-05-11 14:10:00,16.39,16.41,16.37,16.38,100300.0,12.356,12.3711,12.3409,12.3484,100300.0
2012-05-11 14:20:00,16.37,16.37,16.36,16.36,13300.0,12.3409,12.3409,12.3334,12.3334,13300.0
2012-05-11 14:30:00,16.36,16.37,16.28,16.3,92300.0,12.3334,12.3409,12.2731,12.2881,92300.0
2012-05-11 14:40:00,16.3,16.33,16.28,16.32,75400.0,12.2881,12.3107,12.2731,12.3032,75400.0
2012-05-11 14:50:00,16.32,16.34,16.29,16.3,65500.0,12.3032,12.3183,12.2806,12.2881,65500.0
2012-05-11 15:00:00,16.31,16.33,16.26,16.31,65300.0,12.2957,12.3107,12.258,12.2957,65300.0
2012-05-11 15:10:00,16.3,16.31,16.29,16.29,63300.0,12.2881,12.2957,12.2806,12.2806,63300.0
2012-05-11 15:20:00,16.3,16.3,16.29,16.3,94500.0,12.2881,12.2881,12.2806,12.2881,94500.0
2012-05-11 15:30:00,16.29,16.32,16.29,16.3,171200.0,12.2806,12.3032,12.2806,12.2881,171200.0
2012-05-11 15:40:00,16.3,16.3,16.21,16.25,285500.0,12.2881,12.2881,12.2203,12.2504,285500.0
2012-05-11 15:50:00,16.26,16.3,16.25,16.29,510700.0,12.258,12.2881,12.2504,12.2806,510700.0
2012-05-14 09:30:00,16.12,16.16,16.05,16.15,44000.0,12.1524,12.1826,12.0997,12.1751,44000.0
2012-05-14 09:40:00,16.15,16.15,16.05,16.1,102900.0,12.1751,12.1751,12.0997,12.1374,102900.0
2012-05-14 09:50:00,16.1,16.21,16.1,16.21,92500.0,12.1374,12.2203,12.1374,12.2203,92500.0
2012-05-14 10:00:00,16.21,16.26,16.19,16.21,148700.0,12.2203,12.258,12.2052,12.2203,148700.0
2012-05-14 10:10:00,16.21,16.22,16.18,16.21,205200.0,12.2203,12.2278,12.1977,12.2203,205200.0
2012-05-14 10:20:00,16.21,16.23,16.15,16.15,189400.0,12.2203,12.2354,12.1751,12.1751,189400.0
2012-05-14 10:30:00,16.15,16.22,16.15,16.17,134800.0,12.1751,12.2278,12.1751,12.1901,134800.0
2012-05-14 10:40:00,16.18,16.18,16.1,16.13,87100.0,12.1977,12.1977,12.1374,12.16,87100.0
2012-05-14 10:50:00,16.13,16.18,16.13,16.16,59300.0,12.16,12.1977,12.16,12.1826,59300.0
2012-05-14 11:00:00,16.15,16.16,16.13,16.14,62600.0,12.1751,12.1826,12.16,12.1675,62600.0
2012-05-14 11:10:00,16.13,16.14,16.12,16.14,46500.0,12.16,12.1675,12.1524,12.1675,46500.0
2012-05-14 11:20:00,16.14,16.2,16.13,16.15,78400.0,12.1675,12.2127,12.16,12.1751,78400.0
2012-05-14 11:30:00,16.15,16.22,16.15,16.2,104600.0,12.1751,12.2278,12.1751,12.2127,104600.0
2012-05-14 11:40:00,16.2,16.21,16.17,16.19,44700.0,12.2127,12.2203,12.1901,12.2052,44700.0
2012-05-14 11:50:00,16.19,16.23,16.18,16.2,340600.0,12.2052,12.2354,12.1977,12.2127,340600.0
2012-05-14 12:00:00,16.2,16.21,16.16,16.16,37800.0,12.2127,12.2203,12.1826,12.1826,37800.0
2012-05-14 12:10:00,16.16,16.2,16.16,16.2,44200.0,12.1826,12.2127,12.1826,12.2127,44200.0
2012-05-14 12:20:00,16.19,16.21,16.17,16.2,28300.0,12.2052,12.2203,12.1901,12.2127,28300.0
2012-05-14 12:30:00,16.21,16.21,16.19,16.21,39900.0,12.2203,12.2203,12.2052,12.2203,39900.0
2012-05-14 12:40:00,16.2,16.23,16.18,16.22,66800.0,12.2127,12.2354,12.1977,12.2278,66800.0
2012-05-14 12:50:00,16.21,16.23,16.19,16.22,36200.0,12.2203,12.2354,12.2052,12.2278,36200.0
2012-05-14 13:00:00,16.23,16.23,16.22,16.22,21700.0,12.2354,12.2354,12.2278,12.2278,21700.0
2012-05-14 13:10:00,16.22,16.23,16.18,16.21,69300.0,12.2278,12.2354,12.1977,12.2203,69300.0
2012-05-14 13:20:00,16.21,16.24,16.21,16.23,67100.0,12.2203,12.2429,12.2203,12.2354,67100.0
2012-05-14 13:30:00,16.23,16.26,16.22,16.22,82600.0,12.2354,12.258,12.2278,12.2278,82600.0
2012-05-14 13:40:00,16.23,16.26,16.21,16.23,47600.0,12.2354,12.258,12.2203,12.2354,47600.0
2012-05-14 13:50:00,16.23,16.29,16.23,16.26,67700.0,12.2354,12.2806,12.2354,12.258,67700.0
2012-05-14 14:00:00,16.25,16.27,16.23,16.23,49300.0,12.2504,12.2655,12.2354,12.2354,49300.0
2012-05-14 14:10:00,16.24,16.24,16.17,16.17,178700.0,12.2429,12.2429,12.1901,12.1901,178700.0
2012-05-14 14:20:00,16.17,16.17,16.11,16.14,128600.0,12.1901,12.1901,12.1449,12.1675,128600.0
2012-05-14 14:30:00,16.14,16.14,16.09,16.1,58600.0,12.1675,12.1675,12.1298,12.1374,58600.0
2012-05-14 14:40:00,16.1,16.1,16.08,16.08,50200.0,12.1374,12.1374,12.1223,12.1223,50200.0
2012-05-14 14:50:00,16.08,16.1,16.04,16.07,72200.0,12.1223,12.1374,12.0921,12.1147,72200.0
2012-05-14 15:00:00,16.07,16.11,16.07,16.1,67700.0,12.1147,12.1449,12.1147,12.1374,67700.0
2012-05-14 15:10:00,16.09,16.1,16.07,16.08,54000.0,12.1298,12.1374,12.1147,12.1223,54000.0
2012-05-14 15:20:00,16.07,16.08,16.06,16.07,62000.0,12.1147,12.1223,12.1072,12.1147,62000.0
2012-05-14 15:30:00,16.06,16.07,16.06,16.07,52900.0,12.1072,12.1147,12.1072,12.1147,52900.0
2012-05-14 15:40:00,16.06,16.07,16.01,16.06,192800.0,12.1072,12.1147,12.0695,12.1072,192800.0
2012-05-14 15:50:00,16.06,16.09,16.05,16.08,315500.0,12.1072,12.1298,12.0997,12.1223,315500.0
2012-05-15 09:30:00,16.01,16.12,16.0,16.01,56800.0,12.0695,12.1524,12.062,12.0695,56800.0
2012-05-15 09:40:00,16.01,16.05,16.0,16.04,91900.0,12.0695,12.0997,12.062,12.0921,91900.0
2012-05-15 09:50:00,16.05,16.15,16.05,16.12,58600.0,12.0997,12.1751,12.0997,12.1524,58600.0
2012-05-15 10:00:00,16.12,16.14,16.08,16.09,61800.0,12.1524,12.1675,12.1223,12.1298,61800.0
2012-05-15 10:10:00,16.09,16.1,16.03,16.05,25200.0,12.1298,12.1374,12.0846,12.0997,25200.0
2012-05-15 10:20:00,16.05,16.11,16.05,16.1,33300.0,12.0997,12.1449,12.0997,12.1374,33300.0
2012-05-15 10:30:00,16.1,16.1,16.01,16.03,40600.0,12.1374,12.1374,12.0695,12.0846,40600.0
2012-05-15 10:40:00,16.03,16.05,15.97,15.98,97600.0,12.0846,12.0997,12.0394,12.0469,97600.0
2012-05-15 10:50:00,15.98,15.99,15.91,15.91,61100.0,12.0469,12.0544,11.9941,11.9941,61100.0
2012-05-15 11:00:00,15.92,15.93,15.85,15.85,59300.0,12.0017,12.0092,11.9489,11.9489,59300.0
2012-05-15 11:10:00,15.86,15.86,15.8,15.85,58100.0,11.9564,11.9564,11.9112,11.9489,58100.0
2012-05-15 11:20:00,15.85,15.87,15.84,15.85,40200.0,11.9489,11.964,11.9413,11.9489,40200.0
2012-05-15 11:30:00,15.84,15.93,15.84,15.91,69900.0,11.9413,12.0092,11.9413,11.9941,69900.0
2012-05-15 11:40:00,15.92,15.94,15.88,15.93,43200.0,12.0017,12.0167,11.9715,12.0092,43200.0
2012-05-15 11:50:00,15.93,15.93,15.89,15.89,13100.0,12.0092,12.0092,11.979,11.979,13100.0
2012-05-15 12:00:00,15.9,15.9,15.84,15.88,40800.0,11.9866,11.9866,11.9413,11.9715,40800.0
2012-05-15 12:10:00,15.86,15.89,15.84,15.85,34200.0,11.9564,11.979,11.9413,11.9489,34200.0
2012-05-15 12:20:00,15.85,15.88,15.84,15.88,33900.0,11.9489,11.9715,11.9413,11.9715,33900.0
2012-05-15 12:30:00,15.88,15.88,15.82,15.82,40700.0,11.9715,11.9715,11.9263,11.9263,40700.0
2012-05-15 12:40:00,15.83,15.83,15.79,15.79,15900.0,11.9338,11.9338,11.9037,11.9037,15900.0
2012-05-15 12:50:00,15.79,15.79,15.7,15.7,126800.0,11.9037,11.9037,11.8358,11.8358,126800.0
2012-05-15 13:00:00,15.7,15.75,15.69,15.7,67200.0,11.8358,11.8735,11.8283,11.8358,67200.0
2012-05-15 13:10:00,15.7,15.74,15.69,15.72,25600.0,11.8358,11.866,11.8283,11.8509,25600.0
2012-05-15 13:20:00,15.72,15.77,15.72,15.76,35200.0,11.8509,11.8886,11.8509,11.881,35200.0
2012-05-15 13:30:00,15.75,15.75,15.7,15.7,110400.0,11.8735,11.8735,11.8358,11.8358,110400.0
2012-05-15 13:40:00,15.71,15.72,15.68,15.68,19700.0,11.8433,11.8509,11.8207,11.8207,19700.0
2012-05-15 13:50:00,15.68,15.73,15.68,15.72,65500.0,11.8207,11.8584,11.8207,11.8509,65500.0
2012-05-15 14:00:00,15.71,15.76,15.71,15.75,66200.0,11.8433,11.881,11.8433,11.8735,66200.0
2012-05-15 14:10:00,15.75,15.78,15.73,15.77,69000.0,11.8735,11.8961,11.8584,11.8886,69000.0
2012-05-15 14:20:00,15.77,15.79,15.75,15.78,93500.0,11.8886,11.9037,11.8735,11.8961,93500.0
2012-05-15 14:30:00,15.78,15.8,15.76,15.77,51800.0,11.8961,11.9112,11.881,11.8886,51800.0
2012-05-15 14:40:00,15.77,15.8,15.75,15.79,60800.0,11.8886,11.9112,11.8735,11.9037,60800.0
2012-05-15 14:50:00,15.79,15.79,15.74,15.75,76300.0,11.9037,11.9037,11.866,11.8735,76300.0
2012-05-15 15:00:00,15.75,15.76,15.71,15.73,116700.0,11.8735,11.881,11.8433,11.8584,116700.0
2012-05-15 15:10:00,15.72,15.73,15.67,15.68,160900.0,11.8509,11.8584,11.8132,11.8207,160900.0
2012-05-15 15:20:00,15.68,15.69,15.62,15.62,99100.0,11.8207,11.8283,11.7755,11.7755,99100.0
2012-05-15 15:30:00,15.62,15.71,15.62,15.68,107400.0,11.7755,11.8433,11.7755,11.8207,107400.0
2012-05-15 15:40:00,15.67,15.74,15.67,15.69,146700.0,11.8132,11.866,11.8132,11.8283,146700.0
2012-05-15 15:50:00,15.68,15.74,15.67,15.73,323900.0,11.8207,11.866,11.8132,11.8584,323900.0
2012-05-16 09:30:00,15.77,15.93,15.77,15.85,73200.0,11.8886,12.0092,11.8886,11.9489,73200.0
2012-05-16 09:40:00,15.86,15.91,15.79,15.89,66200.0,11.9564,11.9941,11.9037,11.979,66200.0
2012-05-16 09:50:00,15.9,15.97,15.9,15.91,76100.0,11.9866,12.0394,11.9866,11.9941,76100.0
2012-05-16 10:00:00,15.92,15.96,15.89,15.95,84800.0,12.0017,12.0318,11.979,12.0243,84800.0
2012-05-16 10:10:00,15.94,15.99,15.91,15.99,122400.0,12.0167,12.0544,11.9941,12.0544,122400.0
2012-05-16 10:20:00,15.99,16.05,15.97,16.0,122900.0,12.0544,12.0997,12.0394,12.062,122900.0
2012-05-16 10:30:00,16.0,16.05,15.99,16.0,82000.0,12.062,12.0997,12.0544,12.062,82000.0
2012-05-16 10:40:00,16.0,16.03,15.99,16.0,104800.0,12.062,12.0846,12.0544,12.062,104800.0
2012-05-16 10:50:00,15.99,16.0,15.93,15.93,121200.0,12.0544,12.062,12.0092,12.0092,121200.0
2012-05-16 11:00:00,15.94,16.01,15.87,15.89,249900.0,12.0167,12.0695,11.964,11.979,249900.0
2012-05-16 11:10:00,15.89,15.95,15.88,15.9,123100.0,11.979,12.0243,11.9715,11.9866,123100.0
2012-05-16 11:20:00,15.9,15.91,15.88,15.9,126900.0,11.9866,11.9941,11.9715,11.9866,126900.0
2012-05-16 11:30:00,15.9,15.9,15.86,15.86,55100.0,11.9866,11.9866,11.9564,11.9564,55100.0
2012-05-16 11:40:00,15.86,15.88,15.83,15.88,39100.0,11.9564,11.9715,11.9338,11.9715,39100.0
2012-05-16 11:50:00,15.88,15.93,15.87,15.91,21400.0,11.9715,12.0092,11.964,11.9941,21400.0
2012-05-16 12:00:00,15.92,15.92,15.85,15.87,33700.0,12.0017,12.0017,11.9489,11.964,33700.0
2012-05-16 12:10:00,15.88,15.88,15.81,15.82,48000.0,11.9715,11.9715,11.9187,11.9263,48000.0
2012-05-16 12:20:00,15.82,15.84,15.81,15.82,56700.0,11.9263,11.9413,11.9187,11.9263,56700.0
2012-05-16 12:30:00,15.82,15.87,15.82,15.86,40100.0,11.9263,11.964,11.9263,11.9564,40100.0
2012-05-16 12:40:00,15.86,15.89,15.82,15.86,77100.0,11.9564,11.979,11.9263,11.9564,77100.0
2012-05-16 12:50:00,15.85,15.87,15.81,15.85,30400.0,11.9489,11.964,11.9187,11.9489,30400.0
2012-05-16 13:00:00,15.84,15.86,15.81,15.83,205300.0,11.9413,11.9564,11.9187,11.9338,205300.0
2012-05-16 13:10:00,15.84,15.89,15.83,15.89,53300.0,11.9413,11.979,11.9338,11.979,53300.0
2012-05-16 13:20:00,15.89,15.89,15.85,15.85,26100.0,11.979,11.979,11.9489,11.9489,26100.0
2012-05-16 13:30:00,15.86,15.86,15.82,15.84,87300.0,11.9564,11.9564,11.9263,11.9413,87300.0
2012-05-16 13:40:00,15.85,15.86,15.82,15.85,119000.0,11.9489,11.9564,11.9263,11.9489,119000.0
2012-05-16 13:50:00,15.85,15.85,15.82,15.83,40000.0,11.9489,11.9489,11.9263,11.9338,40000.0
2012-05-16 14:00:00,15.83,15.87,15.77,15.8,106500.0,11.9338,11.964,11.8886,11.9112,106500.0
2012-05-16 14:10:00,15.8,15.82,15.78,15.82,71100.0,11.9112,11.9263,11.8961,11.9263,71100.0
2012-05-16 14:20:00,15.83,15.85,15.8,15.8,28600.0,11.9338,11.9489,11.9112,11.9112,28600.0
2012-05-16 14:30:00,15.81,15.81,15.79,15.8,82200.0,11.9187,11.9187,11.9037,11.9112,82200.0
2012-05-16 14:40:00,15.8,15.87,15.79,15.85,72500.0,11.9112,11.964,11.9037,11.9489,72500.0
2012-05-16 14:50:00,15.85,15.91,15.84,15.86,71600.0,11.9489,11.9941,11.9413,11.9564,71600.0
2012-05-16 15:00:00,15.86,15.88,15.83,15.83,56900.0,11.9564,11.9715,11.9338,11.9338,56900.0
2012-05-16 15:10:00,15.83,15.84,15.81,15.81,86500.0,11.9338,11.9413,11.9187,11.9187,86500.0
2012-05-16 15:20:00,15.81,15.82,15.77,15.77,77300.0,11.9187,11.9263,11.8886,11.8886,77300.0
2012-05-16 15:30:00,15.78,15.86,15.77,15.81,114200.0,11.8961,11.9564,11.8886,11.9187,114200.0
2012-05-16 15:40:00,15.81,15.84,15.77,15.78,230600.0,11.9187,11.9413,11.8886,11.8961,230600.0
2012-05-16 15:50:00,15.78,15.82,15.77,15.78,210800.0,11.8961,11.9263,11.8886,11.8961,210800.0
2012-05-17 09:30:00,15.78,15.82,15.68,15.71,102700.0,11.8961,11.9263,11.8207,11.8433,102700.0
2012-05-17 09:40:00,15.72,15.73,15.66,15.7,63500.0,11.8509,11.8584,11.8057,11.8358,63500.0
2012-05-17 09:50:00,15.69,15.7,15.61,15.66,64100.0,11.8283,11.8358,11.768,11.8057,64100.0
2012-05-17 10:00:00,15.66,15.71,15.5,15.7,176400.0,11.8057,11.8433,11.685,11.8358,176400.0
2012-05-17 10:10:00,15.7,15.77,15.66,15.74,218300.0,11.8358,11.8886,11.8057,11.866,218300.0
2012-05-17 10:20:00,15.74,15.79,15.71,15.75,226200.0,11.866,11.9037,11.8433,11.8735,226200.0
2012-05-17 10:30:00,15.74,15.75,15.67,15.75,40800.0,11.866,11.8735,11.8132,11.8735,40800.0
2012-05-17 10:40:00,15.75,15.82,15.75,15.78,70300.0,11.8735,11.9263,11.8735,11.8961,70300.0
2012-05-17 10:50:00,15.78,15.91,15.78,15.89,129100.0,11.8961,11.9941,11.8961,11.979,129100.0
2012-05-17 11:00:00,15.89,15.91,15.84,15.86,79100.0,11.979,11.9941,11.9413,11.9564,79100.0
2012-05-17 11:10:00,15.85,15.98,15.85,15.92,209500.0,11.9489,12.0469,11.9489,12.0017,209500.0
2012-05-17 11:20:00,15.93,15.96,15.91,15.94,47000.0,12.0092,12.0318,11.9941,12.0167,47000.0
2012-05-17 11:30:00,15.93,15.94,15.89,15.9,68300.0,12.0092,12.0167,11.979,11.9866,68300.0
2012-05-17 11:40:00,15.9,15.92,15.87,15.87,174100.0,11.9866,12.0017,11.964,11.964,174100.0
2012-05-17 11:50:00,15.87,15.92,15.87,15.92,33600.0,11.964,12.0017,11.964,12.0017,33600.0
2012-05-17 12:00:00,15.91,15.92,15.79,15.79,45300.0,11.9941,12.0017,11.9037,11.9037,45300.0
2012-05-17 12:10:00,15.79,15.85,15.76,15.85,43500.0,11.9037,11.9489,11.881,11.9489,43500.0
2012-05-17 12:20:00,15.85,15.87,15.84,15.86,44900.0,11.9489,11.964,11.9413,11.9564,44900.0
2012-05-17 12:30:00,15.86,15.88,15.81,15.87,38900.0,11.9564,11.9715,11.9187,11.964,38900.0
2012-05-17 12:40:00,15.87,15.89,15.85,15.87,43600.0,11.964,11.979,11.9489,11.964,43600.0
2012-05-17 12:50:00,15.87,15.88,15.83,15.86,32000.0,11.964,11.9715,11.9338,11.9564,32000.0
2012-05-17 13:00:00,15.86,15.96,15.85,15.95,66000.0,11.9564,12.0318,11.9489,12.0243,66000.0
2012-05-17 13:10:00,15.95,15.96,15.89,15.9,84600.0,12.0243,12.0318,11.979,11.9866,84600.0
2012-05-17 13:20:00,15.9,15.91,15.88,15.89,100800.0,11.9866,11.9941,11.9715,11.979,100800.0
2012-05-17 13:30:00,15.88,15.88,15.81,15.84,63800.0,11.9715,11.9715,11.9187,11.9413,63800.0
2012-05-17 13:40:00,15.84,15.86,15.81,15.81,43100.0,11.9413,11.9564,11.9187,11.9187,43100.0
2012-05-17 13:50:00,15.81,15.86,15.8,15.85,33900.0,11.9187,11.9564,11.9112,11.9489,33900.0
2012-05-17 14:00:00,15.84,15.84,15.79,15.83,38000.0,11.9413,11.9413,11.9037,11.9338,38000.0
2012-05-17 14:10:00,15.83,15.85,15.83,15.85,35000.0,11.9338,11.9489,11.9338,11.9489,35000.0
2012-05-17 14:20:00,15.85,15.88,15.85,15.86,67800.0,11.9489,11.9715,11.9489,11.9564,67800.0
2012-05-17 14:30:00,15.86,15.87,15.81,15.81,47300.0,11.9564,11.964,11.9187,11.9187,47300.0
2012-05-17 14:40:00,15.81,15.85,15.81,15.82,59200.0,11.9187,11.9489,11.9187,11.9263,59200.0
2012-05-17 14:50:00,15.82,15.85,15.82,15.85,54900.0,11.9263,11.9489,11.9263,11.9489,54900.0
2012-05-17 15:00:00,15.85,15.85,15.7,15.71,179000.0,11.9489,11.9489,11.8358,11.8433,179000.0
2012-05-17 15:10:00,15.71,15.75,15.71,15.73,111500.0,11.8433,11.8735,11.8433,11.8584,111500.0
2012-05-17 15:20:00,15.72,15.74,15.71,15.71,64100.0,11.8509,11.866,11.8433,11.8433,64100.0
2012-05-17 15:30:00,15.71,15.74,15.66,15.66,299900.0,11.8433,11.866,11.8057,11.8057,299900.0
2012-05-17 15:40:00,15.66,15.67,15.58,15.58,269000.0,11.8057,11.8132,11.7453,11.7453,269000.0
2012-05-17 15:50:00,15.58,15.66,15.58,15.62,349800.0,11.7453,11.8057,11.7453,11.7755,349800.0
2012-05-18 09:30:00,15.66,15.76,15.66,15.72,239000.0,11.8057,11.881,11.8057,11.8509,239000.0
2012-05-18 09:40:00,15.72,15.75,15.63,15.64,90200.0,11.8509,11.8735,11.783,11.7906,90200.0
2012-05-18 09:50:00,15.64,15.69,15.62,15.62,93400.0,11.7906,11.8283,11.7755,11.7755,93400.0
2012-05-18 10:00:00,15.61,15.61,15.51,15.52,41600.0,11.768,11.768,11.6926,11.7001,41600.0
2012-05-18 10:10:00,15.52,15.6,15.5,15.52,52500.0,11.7001,11.7604,11.685,11.7001,52500.0
2012-05-18 10:20:00,15.52,15.52,15.45,15.47,48500.0,11.7001,11.7001,11.6473,11.6624,48500.0
2012-05-18 10:30:00,15.47,15.53,15.46,15.51,49600.0,11.6624,11.7076,11.6549,11.6926,49600.0
2012-05-18 10:40:00,15.51,15.57,15.48,15.56,45100.0,11.6926,11.7378,11.67,11.7303,45100.0
2012-05-18 10:50:00,15.56,15.63,15.56,15.58,39300.0,11.7303,11.783,11.7303,11.7453,39300.0
2012-05-18 11:00:00,15.57,15.62,15.55,15.6,73800.0,11.7378,11.7755,11.7227,11.7604,73800.0
2012-05-18 11:10:00,15.6,15.6,15.51,15.55,43500.0,11.7604,11.7604,11.6926,11.7227,43500.0
2012-05-18 11:20:00,15.55,15.56,15.48,15.51,52000.0,11.7227,11.7303,11.67,11.6926,52000.0
2012-05-18 11:30:00,15.51,15.54,15.46,15.47,88000.0,11.6926,11.7152,11.6549,11.6624,88000.0
2012-05-18 11:40:00,15.47,15.49,15.36,15.37,94900.0,11.6624,11.6775,11.5795,11.587,94900.0
2012-05-18 11:50:00,15.37,15.39,15.32,15.38,140200.0,11.587,11.6021,11.5493,11.5946,140200.0
2012-05-18 12:00:00,15.38,15.41,15.37,15.39,48000.0,11.5946,11.6172,11.587,11.6021,48000.0
2012-05-18 12:10:00,15.4,15.4,15.36,15.39,41700.0,11.6096,11.6096,11.5795,11.6021,41700.0
2012-05-18 12:20:00,15.38,15.4,15.35,15.39,28400.0,11.5946,11.6096,11.572,11.6021,28400.0
2012-05-18 12:30:00,15.39,15.42,15.37,15.41,25700.0,11.6021,11.6247,11.587,11.6172,25700.0
2012-05-18 12:40:00,15.41,15.44,15.35,15.35,98400.0,11.6172,11.6398,11.572,11.572,98400.0
2012-05-18 12:50:00,15.36,15.36,15.32,15.35,15700.0,11.5795,11.5795,11.5493,11.572,15700.0
2012-05-18 13:00:00,15.35,15.43,15.35,15.42,121600.0,11.572,11.6323,11.572,11.6247,121600.0
2012-05-18 13:10:00,15.43,15.47,15.41,15.44,119100.0,11.6323,11.6624,11.6172,11.6398,119100.0
2012-05-18 13:20:00,15.44,15.48,15.43,15.43,129400.0,11.6398,11.67,11.6323,11.6323,129400.0
2012-05-18 13:30:00,15.43,15.44,15.38,15.39,98900.0,11.6323,11.6398,11.5946,11.6021,98900.0
2012-05-18 13:40:00,15.4,15.43,15.39,15.42,72300.0,11.6096,11.6323,11.6021,11.6247,72300.0
2012-05-18 13:50:00,15.43,15.46,15.41,15.45,68800.0,11.6323,11.6549,11.6172,11.6473,68800.0
2012-05-18 14:00:00,15.45,15.45,15.42,15.42,34900.0,11.6473,11.6473,11.6247,11.6247,34900.0
2012-05-18 14:10:00,15.42,15.46,15.42,15.43,37400.0,11.6247,11.6549,11.6247,11.6323,37400.0
2012-05-18 14:20:00,15.43,15.44,15.4,15.44,52300.0,11.6323,11.6398,11.6096,11.6398,52300.0
2012-05-18 14:30:00,15.45,15.45,15.4,15.42,42000.0,11.6473,11.6473,11.6096,11.6247,42000.0
2012-05-18 14:40:00,15.41,15.44,15.41,15.44,46800.0,11.6172,11.6398,11.6172,11.6398,46800.0
2012-05-18 14:50:00,15.44,15.47,15.41,15.41,76400.0,11.6398,11.6624,11.6172,11.6172,76400.0
2012-05-18 15:00:00,15.41,15.46,15.38,15.44,79200.0,11.6172,11.6549,11.5946,11.6398,79200.0
2012-05-18 15:10:00,15.44,15.5,15.44,15.5,37100.0,11.6398,11.685,11.6398,11.685,37100.0
2012-05-18 15:20:00,15.49,15.49,15.44,15.48,106600.0,11.6775,11.6775,11.6398,11.67,106600.0
2012-05-18 15:30:00,15.48,15.48,15.44,15.44,78200.0,11.67,11.67,11.6398,11.6398,78200.0
2012-05-18 15:40:00,15.44,15.45,15.43,15.43,56000.0,11.6398,11.6473,11.6323,11.6323,56000.0
2012-05-18 15:50:00,15.43,15.45,15.4,15.45,185000.0,11.6323,11.6473,11.6096,11.6473,185000.0
2012-05-21 09:30:00,15.49,15.49,15.36,15.38,101900.0,11.6775,11.6775,11.5795,11.5946,101900.0
2012-05-21 09:40:00,15.37,15.45,15.36,15.42,116800.0,11.587,11.6473,11.5795,11.6247,116800.0
2012-05-21 09:50:00,15.43,15.51,15.39,15.51,75400.0,11.6323,11.6926,11.6021,11.6926,75400.0
2012-05-21 10:00:00,15.5,15.52,15.39,15.41,76500.0,11.685,11.7001,11.6021,11.6172,76500.0
2012-05-21 10:10:00,15.4,15.5,15.39,15.49,53300.0,11.6096,11.685,11.6021,11.6775,53300.0
2012-05-21 10:20:00,15.49,15.51,15.4,15.51,59700.0,11.6775,11.6926,11.6096,11.6926,59700.0
2012-05-21 10:30:00,15.51,15.54,15.44,15.44,40500.0,11.6926,11.7152,11.6398,11.6398,40500.0
2012-05-21 10:40:00,15.44,15.47,15.43,15.47,23200.0,11.6398,11.6624,11.6323,11.6624,23200.0
2012-05-21 10:50:00,15.46,15.51,15.46,15.5,20700.0,11.6549,11.6926,11.6549,11.685,20700.0
2012-05-21 11:00:00,15.5,15.57,15.49,15.57,45200.0,11.685,11.7378,11.6775,11.7378,45200.0
2012-05-21 11:10:00,15.56,15.56,15.51,15.52,35500.0,11.7303,11.7303,11.6926,11.7001,35500.0
2012-05-21 11:20:00,15.52,15.57,15.51,15.56,144700.0,11.7001,11.7378,11.6926,11.7303,144700.0
2012-05-21 11:30:00,15.56,15.58,15.52,15.52,26300.0,11.7303,11.7453,11.7001,11.7001,26300.0
2012-05-21 11:40:00,15.52,15.52,15.5,15.51,20900.0,11.7001,11.7001,11.685,11.6926,20900.0
2012-05-21 11:50:00,15.51,15.53,15.49,15.49,16400.0,11.6926,11.7076,11.6775,11.6775,16400.0
2012-05-21 12:00:00,15.5,15.53,15.48,15.51,25400.0,11.685,11.7076,11.67,11.6926,25400.0
2012-05-21 12:10:00,15.51,15.58,15.5,15.58,129500.0,11.6926,11.7453,11.685,11.7453,129500.0
2012-05-21 12:20:00,15.58,15.58,15.53,15.54,24900.0,11.7453,11.7453,11.7076,11.7152,24900.0
2012-05-21 12:30:00,15.53,15.53,15.47,15.47,15500.0,11.7076,11.7076,11.6624,11.6624,15500.0
2012-05-21 12:40:00,15.47,15.49,15.46,15.48,15900.0,11.6624,11.6775,11.6549,11.67,15900.0
2012-05-21 12:50:00,15.49,15.52,15.47,15.52,81200.0,11.6775,11.7001,11.6624,11.7001,81200.0
2012-05-21 13:00:00,15.52,15.57,15.51,15.56,15700.0,11.7001,11.7378,11.6926,11.7303,15700.0
2012-05-21 13:10:00,15.57,15.58,15.54,15.57,22500.0,11.7378,11.7453,11.7152,11.7378,22500.0
2012-05-21 13:20:00,15.57,15.58,15.55,15.55,14900.0,11.7378,11.7453,11.7227,11.7227,14900.0
2012-05-21 13:30:00,15.56,15.57,15.55,15.57,19100.0,11.7303,11.7378,11.7227,11.7378,19100.0
2012-05-21 13:40:00,15.57,15.59,15.56,15.58,35400.0,11.7378,11.7529,11.7303,11.7453,35400.0
2012-05-21 13:50:00,15.58,15.58,15.53,15.53,30400.0,11.7453,11.7453,11.7076,11.7076,30400.0
2012-05-21 14:00:00,15.54,15.55,15.51,15.55,50600.0,11.7152,11.7227,11.6926,11.7227,50600.0
2012-05-21 14:10:00,15.54,15.56,15.52,15.56,142900.0,11.7152,11.7303,11.7001,11.7303,142900.0
2012-05-21 14:20:00,15.57,15.6,15.53,15.54,30500.0,11.7378,11.7604,11.7076,11.7152,30500.0
2012-05-21 14:30:00,15.53,15.58,15.53,15.57,179400.0,11.7076,11.7453,11.7076,11.7378,179400.0
2012-05-21 14:40:00,15.58,15.62,15.57,15.62,27800.0,11.7453,11.7755,11.7378,11.7755,27800.0
2012-05-21 14:50:00,15.61,15.67,15.61,15.67,45100.0,11.768,11.8132,11.768,11.8132,45100.0
2012-05-21 15:00:00,15.66,15.71,15.65,15.68,77100.0,11.8057,11.8433,11.7981,11.8207,77100.0
2012-05-21 15:10:00,15.67,15.73,15.67,15.73,45100.0,11.8132,11.8584,11.8132,11.8584,45100.0
2012-05-21 15:20:00,15.73,15.79,15.71,15.78,154800.0,11.8584,11.9037,11.8433,11.8961,154800.0
2012-05-21 15:30:00,15.78,15.79,15.74,15.74,84000.0,11.8961,11.9037,11.866,11.866,84000.0
2012-05-21 15:40:00,15.74,15.75,15.7,15.71,188400.0,11.866,11.8735,11.8358,11.8433,188400.0
2012-05-21 15:50:00,15.72,15.76,15.7,15.75,254900.0,11.8509,11.881,11.8358,11.8735,254900.0
2012-05-22 09:30:00,15.72,15.74,15.68,15.69,41400.0,11.8509,11.866,11.8207,11.8283,41400.0
2012-05-22 09:40:00,15.69,15.78,15.67,15.74,42400.0,11.8283,11.8961,11.8132,11.866,42400.0
2012-05-22 09:50:00,15.75,15.82,15.74,15.79,57800.0,11.8735,11.9263,11.866,11.9037,57800.0
2012-05-22 10:00:00,15.79,15.85,15.79,15.83,44400.0,11.9037,11.9489,11.9037,11.9338,44400.0
2012-05-22 10:10:00,15.83,15.85,15.82,15.84,32600.0,11.9338,11.9489,11.9263,11.9413,32600.0
2012-05-22 10:20:00,15.83,15.88,15.83,15.88,46000.0,11.9338,11.9715,11.9338,11.9715,46000.0
2012-05-22 10:30:00,15.88,15.93,15.86,15.93,30400.0,11.9715,12.0092,11.9564,12.0092,30400.0
2012-05-22 10:40:00,15.93,15.97,15.91,15.97,290400.0,12.0092,12.0394,11.9941,12.0394,290400.0
2012-05-22 10:50:00,15.97,15.98,15.95,15.98,27000.0,12.0394,12.0469,12.0243,12.0469,27000.0
2012-05-22 11:00:00,15.98,16.0,15.94,15.95,36800.0,12.0469,12.062,12.0167,12.0243,36800.0
2012-05-22 11:10:00,15.95,16.0,15.95,15.99,29000.0,12.0243,12.062,12.0243,12.0544,29000.0
2012-05-22 11:20:00,15.98,16.0,15.98,15.99,22900.0,12.0469,12.062,12.0469,12.0544,22900.0
2012-05-22 11:30:00,15.98,15.99,15.89,15.89,55200.0,12.0469,12.0544,11.979,11.979,55200.0
2012-05-22 11:40:00,15.89,15.9,15.85,15.88,40500.0,11.979,11.9866,11.9489,11.9715,40500.0
2012-05-22 11:50:00,15.89,15.89,15.8,15.8,34800.0,11.979,11.979,11.9112,11.9112,34800.0
2012-05-22 12:00:00,15.81,15.81,15.7,15.71,68600.0,11.9187,11.9187,11.8358,11.8433,68600.0
2012-05-22 12:10:00,15.7,15.77,15.7,15.76,39700.0,11.8358,11.8886,11.8358,11.881,39700.0
2012-05-22 12:20:00,15.76,15.79,15.75,15.77,17300.0,11.881,11.9037,11.8735,11.8886,17300.0
2012-05-22 12:30:00,15.77,15.79,15.76,15.79,32500.0,11.8886,11.9037,11.881,11.9037,32500.0
2012-05-22 12:40:00,15.79,15.84,15.79,15.84,36300.0,11.9037,11.9413,11.9037,11.9413,36300.0
2012-05-22 12:50:00,15.84,15.85,15.81,15.81,30500.0,11.9413,11.9489,11.9187,11.9187,30500.0
2012-05-22 13:00:00,15.82,15.86,15.81,15.86,48700.0,11.9263,11.9564,11.9187,11.9564,48700.0
2012-05-22 13:10:00,15.86,15.86,15.77,15.79,109100.0,11.9564,11.9564,11.8886,11.9037,109100.0
2012-05-22 13:20:00,15.78,15.83,15.77,15.77,21400.0,11.8961,11.9338,11.8886,11.8886,21400.0
2012-05-22 13:30:00,15.78,15.8,15.75,15.79,32800.0,11.8961,11.9112,11.8735,11.9037,32800.0
2012-05-22 13:40:00,15.79,15.79,15.68,15.69,145700.0,11.9037,11.9037,11.8207,11.8283,145700.0
2012-05-22 13:50:00,15.7,15.72,15.67,15.72,27100.0,11.8358,11.8509,11.8132,11.8509,27100.0
2012-05-22 14:00:00,15.72,15.79,15.71,15.78,110100.0,11.8509,11.9037,11.8433,11.8961,110100.0
2012-05-22 14:10:00,15.77,15.81,15.73,15.81,119200.0,11.8886,11.9187,11.8584,11.9187,119200.0
2012-05-22 14:20:00,15.81,15.86,15.8,15.85,207000.0,11.9187,11.9564,11.9112,11.9489,207000.0
2012-05-22 14:30:00,15.85,15.88,15.81,15.84,85100.0,11.9489,11.9715,11.9187,11.9413,85100.0
2012-05-22 14:40:00,15.84,15.9,15.84,15.9,44900.0,11.9413,11.9866,11.9413,11.9866,44900.0
2012-05-22 14:50:00,15.9,15.95,15.89,15.92,119800.0,11.9866,12.0243,11.979,12.0017,119800.0
2012-05-22 15:00:00,15.92,15.95,15.91,15.91,83000.0,12.0017,12.0243,11.9941,11.9941,83000.0
2012-05-22 15:10:00,15.92,15.93,15.86,15.86,89500.0,12.0017,12.0092,11.9564,11.9564,89500.0
2012-05-22 15:20:00,15.86,15.9,15.85,15.86,102400.0,11.9564,11.9866,11.9489,11.9564,102400.0
2012-05-22 15:30:00,15.85,15.87,15.77,15.77,150800.0,11.9489,11.964,11.8886,11.8886,150800.0
2012-05-22 15:40:00,15.77,15.81,15.74,15.77,106800.0,11.8886,11.9187,11.866,11.8886,106800.0
2012-05-22 15:50:00,15.77,15.84,15.76,15.83,230800.0,11.8886,11.9413,11.881,11.9338,230800.0
2012-05-23 09:30:00,15.71,15.83,15.68,15.72,94600.0,11.8433,11.9338,11.8207,11.8509,94600.0
2012-05-23 09:40:00,15.72,15.76,15.63,15.63,78600.0,11.8509,11.881,11.783,11.783,78600.0
2012-05-23 09:50:00,15.62,15.62,15.53,15.54,56900.0,11.7755,11.7755,11.7076,11.7152,56900.0
2012-05-23 10:00:00,15.54,15.59,15.51,15.54,47300.0,11.7152,11.7529,11.6926,11.7152,47300.0
2012-05-23 10:10:00,15.54,15.55,15.39,15.42,167200.0,11.7152,11.7227,11.6021,11.6247,167200.0
2012-05-23 10:20:00,15.42,15.42,15.32,15.39,93800.0,11.6247,11.6247,11.5493,11.6021,93800.0
2012-05-23 10:30:00,15.4,15.43,15.27,15.28,103200.0,11.6096,11.6323,11.5116,11.5192,103200.0
2012-05-23 10:40:00,15.28,15.41,15.28,15.41,228600.0,11.5192,11.6172,11.5192,11.6172,228600.0
2012-05-23 10:50:00,15.41,15.45,15.4,15.43,31100.0,11.6172,11.6473,11.6096,11.6323,31100.0
2012-05-23 11:00:00,15.44,15.52,15.42,15.5,81700.0,11.6398,11.7001,11.6247,11.685,81700.0
2012-05-23 11:10:00,15.51,15.52,15.47,15.5,49600.0,11.6926,11.7001,11.6624,11.685,49600.0
2012-05-23 11:20:00,15.49,15.5,15.45,15.45,54000.0,11.6775,11.685,11.6473,11.6473,54000.0
2012-05-23 11:30:00,15.46,15.51,15.4,15.43,57700.0,11.6549,11.6926,11.6096,11.6323,57700.0
2012-05-23 11:40:00,15.43,15.47,15.4,15.4,47500.0,11.6323,11.6624,11.6096,11.6096,47500.0
2012-05-23 11:50:00,15.4,15.41,15.38,15.38,20600.0,11.6096,11.6172,11.5946,11.5946,20600.0
2012-05-23 12:00:00,15.38,15.42,15.38,15.41,71200.0,11.5946,11.6247,11.5946,11.6172,71200.0
2012-05-23 12:10:00,15.4,15.41,15.4,15.4,12900.0,11.6096,11.6172,11.6096,11.6096,12900.0
2012-05-23 12:20:00,15.41,15.41,15.34,15.36,64900.0,11.6172,11.6172,11.5644,11.5795,64900.0
2012-05-23 12:30:00,15.36,15.42,15.36,15.41,44600.0,11.5795,11.6247,11.5795,11.6172,44600.0
2012-05-23 12:40:00,15.42,15.43,15.4,15.42,30900.0,11.6247,11.6323,11.6096,11.6247,30900.0
2012-05-23 12:50:00,15.42,15.43,15.37,15.37,39100.0,11.6247,11.6323,11.587,11.587,39100.0
2012-05-23 13:00:00,15.38,15.42,15.38,15.38,49100.0,11.5946,11.6247,11.5946,11.5946,49100.0
2012-05-23 13:10:00,15.38,15.48,15.38,15.44,81400.0,11.5946,11.67,11.5946,11.6398,81400.0
2012-05-23 13:20:00,15.44,15.53,15.44,15.52,31100.0,11.6398,11.7076,11.6398,11.7001,31100.0
2012-05-23 13:30:00,15.52,15.54,15.49,15.5,37500.0,11.7001,11.7152,11.6775,11.685,37500.0
2012-05-23 13:40:00,15.49,15.51,15.48,15.5,87600.0,11.6775,11.6926,11.67,11.685,87600.0
2012-05-23 13:50:00,15.5,15.5,15.44,15.5,47100.0,11.685,11.685,11.6398,11.685,47100.0
2012-05-23 14:00:00,15.5,15.52,15.46,15.52,57200.0,11.685,11.7001,11.6549,11.7001,57200.0
2012-05-23 14:10:00,15.52,15.52,15.42,15.43,47300.0,11.7001,11.7001,11.6247,11.6323,47300.0
2012-05-23 14:20:00,15.43,15.44,15.41,15.42,49000.0,11.6323,11.6398,11.6172,11.6247,49000.0
2012-05-23 14:30:00,15.42,15.53,15.41,15.53,69700.0,11.6247,11.7076,11.6172,11.7076,69700.0
2012-05-23 14:40:00,15.52,15.62,15.52,15.61,158400.0,11.7001,11.7755,11.7001,11.768,158400.0
2012-05-23 14:50:00,15.62,15.69,15.61,15.62,178300.0,11.7755,11.8283,11.768,11.7755,178300.0
2012-05-23 15:00:00,15.61,15.63,15.5,15.57,89100.0,11.768,11.783,11.685,11.7378,89100.0
2012-05-23 15:10:00,15.57,15.58,15.5,15.52,57300.0,11.7378,11.7453,11.685,11.7001,57300.0
2012-05-23 15:20:00,15.53,15.56,15.52,15.53,73800.0,11.7076,11.7303,11.7001,11.7076,73800.0
2012-05-23 15:30:00,15.53,15.64,15.53,15.64,163400.0,11.7076,11.7906,11.7076,11.7906,163400.0
2012-05-23 15:40:00,15.63,15.67,15.6,15.67,230000.0,11.783,11.8132,11.7604,11.8132,230000.0
2012-05-23 15:50:00,15.67,15.67,15.6,15.66,269900.0,11.8132,11.8132,11.7604,11.8057,269900.0
2012-05-24 09:30:00,15.72,15.83,15.66,15.74,45900.0,11.8509,11.9338,11.8057,11.866,45900.0
2012-05-24 09:40:00,15.73,15.78,15.7,15.7,68800.0,11.8584,11.8961,11.8358,11.8358,68800.0
2012-05-24 09:50:00,15.69,15.72,15.65,15.7,97700.0,11.8283,11.8509,11.7981,11.8358,97700.0
2012-05-24 10:00:00,15.69,15.71,15.64,15.7,72700.0,11.8283,11.8433,11.7906,11.8358,72700.0
2012-05-24 10:10:00,15.7,15.7,15.59,15.65,52900.0,11.8358,11.8358,11.7529,11.7981,52900.0
2012-05-24 10:20:00,15.63,15.67,15.61,15.66,47800.0,11.783,11.8132,11.768,11.8057,47800.0
2012-05-24 10:30:00,15.65,15.76,15.64,15.75,54200.0,11.7981,11.881,11.7906,11.8735,54200.0
2012-05-24 10:40:00,15.75,15.81,15.74,15.8,88900.0,11.8735,11.9187,11.866,11.9112,88900.0
2012-05-24 10:50:00,15.79,15.81,15.72,15.72,40700.0,11.9037,11.9187,11.8509,11.8509,40700.0
2012-05-24 11:00:00,15.71,15.77,15.71,15.73,44600.0,11.8433,11.8886,11.8433,11.8584,44600.0
2012-05-24 11:10:00,15.73,15.77,15.73,15.74,33700.0,11.8584,11.8886,11.8584,11.866,33700.0
2012-05-24 11:20:00,15.73,15.74,15.72,15.73,37200.0,11.8584,11.866,11.8509,11.8584,37200.0
2012-05-24 11:30:00,15.72,15.73,15.68,15.68,41700.0,11.8509,11.8584,11.8207,11.8207,41700.0
2012-05-24 11:40:00,15.68,15.68,15.64,15.64,23600.0,11.8207,11.8207,11.7906,11.7906,23600.0
2012-05-24 11:50:00,15.64,15.68,15.64,15.67,49600.0,11.7906,11.8207,11.7906,11.8132,49600.0
2012-05-24 12:00:00,15.67,15.68,15.62,15.65,120600.0,11.8132,11.8207,11.7755,11.7981,120600.0
2012-05-24 12:10:00,15.66,15.71,15.66,15.68,46300.0,11.8057,11.8433,11.8057,11.8207,46300.0
2012-05-24 12:20:00,15.68,15.7,15.65,15.68,18300.0,11.8207,11.8358,11.7981,11.8207,18300.0
2012-05-24 12:30:00,15.67,15.69,15.65,15.65,17600.0,11.8132,11.8283,11.7981,11.7981,17600.0
2012-05-24 12:40:00,15.65,15.66,15.63,15.64,28900.0,11.7981,11.8057,11.783,11.7906,28900.0
2012-05-24 12:50:00,15.64,15.64,15.58,15.6,18400.0,11.7906,11.7906,11.7453,11.7604,18400.0
2012-05-24 13:00:00,15.6,15.65,15.59,15.64,40100.0,11.7604,11.7981,11.7529,11.7906,40100.0
2012-05-24 13:10:00,15.64,15.65,15.62,15.62,32900.0,11.7906,11.7981,11.7755,11.7755,32900.0
2012-05-24 13:20:00,15.63,15.64,15.62,15.63,23700.0,11.783,11.7906,11.7755,11.783,23700.0
2012-05-24 13:30:00,15.63,15.63,15.59,15.6,115600.0,11.783,11.783,11.7529,11.7604,115600.0
2012-05-24 13:40:00,15.61,15.66,15.6,15.61,24800.0,11.768,11.8057,11.7604,11.768,24800.0
2012-05-24 13:50:00,15.6,15.63,15.59,15.6,43300.0,11.7604,11.783,11.7529,11.7604,43300.0
2012-05-24 14:00:00,15.61,15.62,15.59,15.61,92800.0,11.768,11.7755,11.7529,11.768,92800.0
2012-05-24 14:10:00,15.61,15.62,15.57,15.59,38400.0,11.768,11.7755,11.7378,11.7529,38400.0
2012-05-24 14:20:00,15.59,15.59,15.56,15.58,26600.0,11.7529,11.7529,11.7303,11.7453,26600.0
2012-05-24 14:30:00,15.58,15.61,15.57,15.6,39300.0,11.7453,11.768,11.7378,11.7604,39300.0
2012-05-24 14:40:00,15.6,15.61,15.59,15.6,30600.0,11.7604,11.768,11.7529,11.7604,30600.0
2012-05-24 14:50:00,15.6,15.62,15.59,15.61,36700.0,11.7604,11.7755,11.7529,11.768,36700.0
2012-05-24 15:00:00,15.6,15.63,15.59,15.6,27100.0,11.7604,11.783,11.7529,11.7604,27100.0
2012-05-24 15:10:00,15.6,15.61,15.56,15.56,49000.0,11.7604,11.768,11.7303,11.7303,49000.0
2012-05-24 15:20:00,15.56,15.65,15.54,15.63,129100.0,11.7303,11.7981,11.7152,11.783,129100.0
2012-05-24 15:30:00,15.63,15.67,15.62,15.65,63400.0,11.783,11.8132,11.7755,11.7981,63400.0
2012-05-24 15:40:00,15.65,15.66,15.62,15.65,84800.0,11.7981,11.8057,11.7755,11.7981,84800.0
2012-05-24 15:50:00,15.65,15.68,15.63,15.67,168400.0,11.7981,11.8207,11.783,11.8132,168400.0
2012-05-25 09:30:00,15.73,15.77,15.66,15.73,29400.0,11.8584,11.8886,11.8057,11.8584,29400.0
2012-05-25 09:40:00,15.73,15.81,15.71,15.81,52700.0,11.8584,11.9187,11.8433,11.9187,52700.0
2012-05-25 09:50:00,15.81,15.9,15.79,15.89,29400.0,11.9187,11.9866,11.9037,11.979,29400.0
2012-05-25 10:00:00,15.89,15.89,15.8,15.81,28500.0,11.979,11.979,11.9112,11.9187,28500.0
2012-05-25 10:10:00,15.81,15.83,15.79,15.82,23200.0,11.9187,11.9338,11.9037,11.9263,23200.0
2012-05-25 10:20:00,15.81,15.83,15.77,15.8,34900.0,11.9187,11.9338,11.8886,11.9112,34900.0
2012-05-25 10:30:00,15.79,15.85,15.79,15.82,45500.0,11.9037,11.9489,11.9037,11.9263,45500.0
2012-05-25 10:40:00,15.83,15.83,15.77,15.79,41900.0,11.9338,11.9338,11.8886,11.9037,41900.0
2012-05-25 10:50:00,15.78,15.85,15.77,15.83,103600.0,11.8961,11.9489,11.8886,11.9338,103600.0
2012-05-25 11:00:00,15.84,15.9,15.84,15.9,16100.0,11.9413,11.9866,11.9413,11.9866,16100.0
2012-05-25 11:10:00,15.9,15.9,15.86,15.88,29000.0,11.9866,11.9866,11.9564,11.9715,29000.0
2012-05-25 11:20:00,15.87,15.89,15.86,15.86,42400.0,11.964,11.979,11.9564,11.9564,42400.0
2012-05-25 11:30:00,15.87,15.87,15.83,15.87,233700.0,11.964,11.964,11.9338,11.964,233700.0
2012-05-25 11:40:00,15.86,15.87,15.85,15.86,10100.0,11.9564,11.964,11.9489,11.9564,10100.0
2012-05-25 11:50:00,15.87,15.89,15.86,15.89,31300.0,11.964,11.979,11.9564,11.979,31300.0
2012-05-25 12:00:00,15.88,15.89,15.84,15.85,30100.0,11.9715,11.979,11.9413,11.9489,30100.0
2012-05-25 12:10:00,15.85,15.85,15.79,15.79,14900.0,11.9489,11.9489,11.9037,11.9037,14900.0
2012-05-25 12:20:00,15.8,15.82,15.76,15.77,47700.0,11.9112,11.9263,11.881,11.8886,47700.0
2012-05-25 12:30:00,15.76,15.77,15.74,15.75,13700.0,11.881,11.8886,11.866,11.8735,13700.0
2012-05-25 12:40:00,15.74,15.76,15.72,15.73,46000.0,11.866,11.881,11.8509,11.8584,46000.0
2012-05-25 12:50:00,15.72,15.73,15.69,15.7,27800.0,11.8509,11.8584,11.8283,11.8358,27800.0
2012-05-25 13:00:00,15.7,15.7,15.66,15.68,24800.0,11.8358,11.8358,11.8057,11.8207,24800.0
2012-05-25 13:10:00,15.68,15.69,15.67,15.68,32000.0,11.8207,11.8283,11.8132,11.8207,32000.0
2012-05-25 13:20:00,15.68,15.68,15.67,15.68,24200.0,11.8207,11.8207,11.8132,11.8207,24200.0
2012-05-25 13:30:00,15.68,15.69,15.66,15.66,27600.0,11.8207,11.8283,11.8057,11.8057,27600.0
2012-05-25 13:40:00,15.66,15.67,15.64,15.66,34200.0,11.8057,11.8132,11.7906,11.8057,34200.0
2012-05-25 13:50:00,15.67,15.69,15.66,15.69,29800.0,11.8132,11.8283,11.8057,11.8283,29800.0
2012-05-25 14:00:00,15.69,15.7,15.67,15.69,36300.0,11.8283,11.8358,11.8132,11.8283,36300.0
2012-05-25 14:10:00,15.69,15.69,15.67,15.67,37300.0,11.8283,11.8283,11.8132,11.8132,37300.0
2012-05-25 14:20:00,15.66,15.69,15.64,15.68,102300.0,11.8057,11.8283,11.7906,11.8207,102300.0
2012-05-25 14:30:00,15.68,15.69,15.66,15.67,34200.0,11.8207,11.8283,11.8057,11.8132,34200.0
2012-05-25 14:40:00,15.67,15.67,15.62,15.63,47000.0,11.8132,11.8132,11.7755,11.783,47000.0
2012-05-25 14:50:00,15.63,15.66,15.63,15.66,37600.0,11.783,11.8057,11.783,11.8057,37600.0
2012-05-25 15:00:00,15.66,15.69,15.65,15.69,45200.0,11.8057,11.8283,11.7981,11.8283,45200.0
2012-05-25 15:10:00,15.69,15.7,15.65,15.65,56900.0,11.8283,11.8358,11.7981,11.7981,56900.0
2012-05-25 15:20:00,15.65,15.65,15.59,15.64,50100.0,11.7981,11.7981,11.7529,11.7906,50100.0
2012-05-25 15:30:00,15.64,15.67,15.62,15.64,89700.0,11.7906,11.8132,11.7755,11.7906,89700.0
2012-05-25 15:40:00,15.65,15.68,15.64,15.66,89700.0,11.7981,11.8207,11.7906,11.8057,89700.0
2012-05-25 15:50:00,15.66,15.66,15.63,15.64,139400.0,11.8057,11.8057,11.783,11.7906,139400.0
2012-05-29 09:30:00,15.75,15.79,15.69,15.71,27700.0,11.8735,11.9037,11.8283,11.8433,27700.0
2012-05-29 09:40:00,15.7,15.76,15.68,15.7,38800.0,11.8358,11.881,11.8207,11.8358,38800.0
2012-05-29 09:50:00,15.73,15.76,15.72,15.75,29600.0,11.8584,11.881,11.8509,11.8735,29600.0
2012-05-29 10:00:00,15.74,15.76,15.7,15.76,38700.0,11.866,11.881,11.8358,11.881,38700.0
2012-05-29 10:10:00,15.76,15.76,15.71,15.73,33500.0,11.881,11.881,11.8433,11.8584,33500.0
2012-05-29 10:20:00,15.72,15.73,15.68,15.71,38600.0,11.8509,11.8584,11.8207,11.8433,38600.0
2012-05-29 10:30:00,15.72,15.76,15.71,15.76,17100.0,11.8509,11.881,11.8433,11.881,17100.0
2012-05-29 10:40:00,15.76,15.83,15.76,15.83,20600.0,11.881,11.9338,11.881,11.9338,20600.0
2012-05-29 10:50:00,15.83,15.85,15.83,15.85,9900.0,11.9338,11.9489,11.9338,11.9489,9900.0
2012-05-29 11:00:00,15.85,15.87,15.81,15.82,41200.0,11.9489,11.964,11.9187,11.9263,41200.0
2012-05-29 11:10:00,15.83,15.83,15.82,15.83,14100.0,11.9338,11.9338,11.9263,11.9338,14100.0
2012-05-29 11:20:00,15.83,15.83,15.77,15.8,48500.0,11.9338,11.9338,11.8886,11.9112,48500.0
2012-05-29 11:30:00,15.8,15.82,15.72,15.76,34200.0,11.9112,11.9263,11.8509,11.881,34200.0
2012-05-29 11:40:00,15.76,15.77,15.71,15.75,31100.0,11.881,11.8886,11.8433,11.8735,31100.0
2012-05-29 11:50:00,15.75,15.79,15.73,15.73,27800.0,11.8735,11.9037,11.8584,11.8584,27800.0
2012-05-29 12:00:00,15.73,15.76,15.71,15.75,32200.0,11.8584,11.881,11.8433,11.8735,32200.0
2012-05-29 12:10:00,15.76,15.78,15.73,15.77,36700.0,11.881,11.8961,11.8584,11.8886,36700.0
2012-05-29 12:20:00,15.76,15.77,15.72,15.74,18800.0,11.881,11.8886,11.8509,11.866,18800.0
2012-05-29 12:30:00,15.74,15.75,15.69,15.71,18500.0,11.866,11.8735,11.8283,11.8433,18500.0
2012-05-29 12:40:00,15.71,15.76,15.71,15.74,40200.0,11.8433,11.881,11.8433,11.866,40200.0
2012-05-29 12:50:00,15.74,15.75,15.71,15.71,13500.0,11.866,11.8735,11.8433,11.8433,13500.0
2012-05-29 13:00:00,15.7,15.73,15.69,15.71,14900.0,11.8358,11.8584,11.8283,11.8433,14900.0
2012-05-29 13:10:00,15.71,15.72,15.69,15.69,25500.0,11.8433,11.8509,11.8283,11.8283,25500.0
2012-05-29 13:20:00,15.69,15.7,15.66,15.66,20500.0,11.8283,11.8358,11.8057,11.8057,20500.0
2012-05-29 13:30:00,15.65,15.7,15.65,15.68,12300.0,11.7981,11.8358,11.7981,11.8207,12300.0
2012-05-29 13:40:00,15.69,15.73,15.69,15.71,14800.0,11.8283,11.8584,11.8283,11.8433,14800.0
2012-05-29 13:50:00,15.71,15.71,15.67,15.68,29200.0,11.8433,11.8433,11.8132,11.8207,29200.0
2012-05-29 14:00:00,15.68,15.68,15.63,15.65,20800.0,11.8207,11.8207,11.783,11.7981,20800.0
2012-05-29 14:10:00,15.63,15.66,15.61,15.63,36800.0,11.783,11.8057,11.768,11.783,36800.0
2012-05-29 14:20:00,15.62,15.64,15.6,15.63,29000.0,11.7755,11.7906,11.7604,11.783,29000.0
2012-05-29 14:30:00,15.62,15.64,15.61,15.61,28800.0,11.7755,11.7906,11.768,11.768,28800.0
2012-05-29 14:40:00,15.61,15.63,15.6,15.63,23800.0,11.768,11.783,11.7604,11.783,23800.0
2012-05-29 14:50:00,15.62,15.66,15.62,15.66,35900.0,11.7755,11.8057,11.7755,11.8057,35900.0
2012-05-29 15:00:00,15.65,15.68,15.65,15.68,28200.0,11.7981,11.8207,11.7981,11.8207,28200.0
2012-05-29 15:10:00,15.68,15.72,15.68,15.7,41700.0,11.8207,11.8509,11.8207,11.8358,41700.0
2012-05-29 15:20:00,15.7,15.7,15.67,15.68,37800.0,11.8358,11.8358,11.8132,11.8207,37800.0
2012-05-29 15:30:00,15.68,15.73,15.66,15.71,55100.0,11.8207,11.8584,11.8057,11.8433,55100.0
2012-05-29 15:40:00,15.71,15.76,15.71,15.74,87200.0,11.8433,11.881,11.8433,11.866,87200.0
2012-05-29 15:50:00,15.74,15.74,15.69,15.71,130600.0,11.866,11.866,11.8283,11.8433,130600.0
2012-05-30 09:30:00,15.57,15.64,15.51,15.54,41200.0,11.7378,11.7906,11.6926,11.7152,41200.0
2012-05-30 09:40:00,15.52,15.54,15.46,15.5,59400.0,11.7001,11.7152,11.6549,11.685,59400.0
2012-05-30 09:50:00,15.5,15.53,15.49,15.51,37100.0,11.685,11.7076,11.6775,11.6926,37100.0
2012-05-30 10:00:00,15.5,15.51,15.44,15.47,89300.0,11.685,11.6926,11.6398,11.6624,89300.0
2012-05-30 10:10:00,15.47,15.49,15.36,15.36,56400.0,11.6624,11.6775,11.5795,11.5795,56400.0
2012-05-30 10:20:00,15.37,15.39,15.33,15.38,39900.0,11.587,11.6021,11.5569,11.5946,39900.0
2012-05-30 10:30:00,15.39,15.46,15.38,15.46,74800.0,11.6021,11.6549,11.5946,11.6549,74800.0
2012-05-30 10:40:00,15.46,15.47,15.43,15.45,41700.0,11.6549,11.6624,11.6323,11.6473,41700.0
2012-05-30 10:50:00,15.45,15.49,15.44,15.45,21600.0,11.6473,11.6775,11.6398,11.6473,21600.0
2012-05-30 11:00:00,15.44,15.44,15.4,15.4,39300.0,11.6398,11.6398,11.6096,11.6096,39300.0
2012-05-30 11:10:00,15.4,15.4,15.31,15.31,38200.0,11.6096,11.6096,11.5418,11.5418,38200.0
2012-05-30 11:20:00,15.32,15.32,15.28,15.3,23900.0,11.5493,11.5493,11.5192,11.5343,23900.0
2012-05-30 11:30:00,15.3,15.3,15.25,15.29,27200.0,11.5343,11.5343,11.4966,11.5267,27200.0
2012-05-30 11:40:00,15.29,15.29,15.25,15.25,25100.0,11.5267,11.5267,11.4966,11.4966,25100.0
2012-05-30 11:50:00,15.26,15.28,15.26,15.27,38800.0,11.5041,11.5192,11.5041,11.5116,38800.0
2012-05-30 12:00:00,15.26,15.28,15.23,15.26,69200.0,11.5041,11.5192,11.4815,11.5041,69200.0
2012-05-30 12:10:00,15.26,15.26,15.24,15.25,8200.0,11.5041,11.5041,11.489,11.4966,8200.0
2012-05-30 12:20:00,15.25,15.25,15.21,15.23,59800.0,11.4966,11.4966,11.4664,11.4815,59800.0
2012-05-30 12:30:00,15.23,15.24,15.22,15.23,18100.0,11.4815,11.489,11.4739,11.4815,18100.0
2012-05-30 12:40:00,15.23,15.25,15.22,15.25,18000.0,11.4815,11.4966,11.4739,11.4966,18000.0
2012-05-30 12:50:00,15.26,15.29,15.26,15.28,46100.0,11.5041,11.5267,11.5041,11.5192,46100.0
2012-05-30 13:00:00,15.28,15.31,15.28,15.31,24000.0,11.5192,11.5418,11.5192,11.5418,24000.0
2012-05-30 13:10:00,15.31,15.33,15.3,15.33,10000.0,11.5418,11.5569,11.5343,11.5569,10000.0
2012-05-30 13:20:00,15.33,15.36,15.32,15.36,21600.0,11.5569,11.5795,11.5493,11.5795,21600.0
2012-05-30 13:30:00,15.36,15.38,15.34,15.36,25100.0,11.5795,11.5946,11.5644,11.5795,25100.0
2012-05-30 13:40:00,15.36,15.37,15.32,15.35,112000.0,11.5795,11.587,11.5493,11.572,112000.0
2012-05-30 13:50:00,15.35,15.35,15.3,15.32,22900.0,11.572,11.572,11.5343,11.5493,22900.0
2012-05-30 14:00:00,15.33,15.36,15.31,15.35,66700.0,11.5569,11.5795,11.5418,11.572,66700.0
2012-05-30 14:10:00,15.35,15.35,15.33,15.33,12500.0,11.572,11.572,11.5569,11.5569,12500.0
2012-05-30 14:20:00,15.33,15.34,15.31,15.34,47200.0,11.5569,11.5644,11.5418,11.5644,47200.0
2012-05-30 14:30:00,15.34,15.37,15.32,15.34,95300.0,11.5644,11.587,11.5493,11.5644,95300.0
2012-05-30 14:40:00,15.35,15.36,15.32,15.32,37600.0,11.572,11.5795,11.5493,11.5493,37600.0
2012-05-30 14:50:00,15.32,15.33,15.28,15.32,154400.0,11.5493,11.5569,11.5192,11.5493,154400.0
2012-05-30 15:00:00,15.31,15.33,15.3,15.33,25800.0,11.5418,11.5569,11.5343,11.5569,25800.0
2012-05-30 15:10:00,15.33,15.33,15.26,15.31,62600.0,11.5569,11.5569,11.5041,11.5418,62600.0
2012-05-30 15:20:00,15.31,15.36,15.3,15.35,168500.0,11.5418,11.5795,11.5343,11.572,168500.0
2012-05-30 15:30:00,15.35,15.39,15.34,15.38,81100.0,11.572,11.6021,11.5644,11.5946,81100.0
2012-05-30 15:40:00,15.38,15.38,15.33,15.34,61700.0,11.5946,11.5946,11.5569,11.5644,61700.0
2012-05-30 15:50:00,15.35,15.36,15.32,15.33,150100.0,11.572,11.5795,11.5493,11.5569,150100.0
2012-05-31 09:30:00,15.37,15.37,15.24,15.26,83700.0,11.587,11.587,11.489,11.5041,83700.0
2012-05-31 09:40:00,15.27,15.33,15.2,15.2,86200.0,11.5116,11.5569,11.4589,11.4589,86200.0
2012-05-31 09:50:00,15.2,15.24,15.19,15.22,42900.0,11.4589,11.489,11.4513,11.4739,42900.0
2012-05-31 10:00:00,15.22,15.23,15.15,15.16,32600.0,11.4739,11.4815,11.4212,11.4287,32600.0
2012-05-31 10:10:00,15.15,15.19,15.09,15.18,96300.0,11.4212,11.4513,11.3759,11.4438,96300.0
2012-05-31 10:20:00,15.18,15.22,15.17,15.22,17000.0,11.4438,11.4739,11.4363,11.4739,17000.0
2012-05-31 10:30:00,15.22,15.23,15.17,15.18,29100.0,11.4739,11.4815,11.4363,11.4438,29100.0
2012-05-31 10:40:00,15.18,15.18,15.07,15.07,19700.0,11.4438,11.4438,11.3609,11.3609,19700.0
2012-05-31 10:50:00,15.07,15.11,15.07,15.09,21200.0,11.3609,11.391,11.3609,11.3759,21200.0
2012-05-31 11:00:00,15.08,15.11,15.07,15.09,29400.0,11.3684,11.391,11.3609,11.3759,29400.0
2012-05-31 11:10:00,15.09,15.12,15.07,15.11,54500.0,11.3759,11.3986,11.3609,11.391,54500.0
2012-05-31 11:20:00,15.11,15.16,15.11,15.13,83300.0,11.391,11.4287,11.391,11.4061,83300.0
2012-05-31 11:30:00,15.13,15.17,15.12,15.14,170800.0,11.4061,11.4363,11.3986,11.4136,170800.0
2012-05-31 11:40:00,15.14,15.15,15.06,15.06,37000.0,11.4136,11.4212,11.3533,11.3533,37000.0
2012-05-31 11:50:00,15.07,15.08,15.05,15.06,19200.0,11.3609,11.3684,11.3458,11.3533,19200.0
2012-05-31 12:00:00,15.06,15.12,15.04,15.12,31100.0,11.3533,11.3986,11.3383,11.3986,31100.0
2012-05-31 12:10:00,15.12,15.16,15.1,15.14,28300.0,11.3986,11.4287,11.3835,11.4136,28300.0
2012-05-31 12:20:00,15.13,15.24,15.13,15.21,38800.0,11.4061,11.489,11.4061,11.4664,38800.0
2012-05-31 12:30:00,15.2,15.23,15.16,15.16,20400.0,11.4589,11.4815,11.4287,11.4287,20400.0
2012-05-31 12:40:00,15.15,15.21,15.15,15.21,20100.0,11.4212,11.4664,11.4212,11.4664,20100.0
2012-05-31 12:50:00,15.22,15.23,15.18,15.18,26300.0,11.4739,11.4815,11.4438,11.4438,26300.0
2012-05-31 13:00:00,15.18,15.25,15.18,15.22,37900.0,11.4438,11.4966,11.4438,11.4739,37900.0
2012-05-31 13:10:00,15.22,15.24,15.21,15.24,37000.0,11.4739,11.489,11.4664,11.489,37000.0
2012-05-31 13:20:00,15.23,15.25,15.22,15.24,40500.0,11.4815,11.4966,11.4739,11.489,40500.0
2012-05-31 13:30:00,15.24,15.27,15.2,15.2,29600.0,11.489,11.5116,11.4589,11.4589,29600.0
2012-05-31 13:40:00,15.21,15.23,15.19,15.21,26800.0,11.4664,11.4815,11.4513,11.4664,26800.0
2012-05-31 13:50:00,15.21,15.21,15.17,15.17,13800.0,11.4664,11.4664,11.4363,11.4363,13800.0
2012-05-31 14:00:00,15.17,15.26,15.17,15.26,50100.0,11.4363,11.5041,11.4363,11.5041,50100.0
2012-05-31 14:10:00,15.26,15.3,15.26,15.27,31300.0,11.5041,11.5343,11.5041,11.5116,31300.0
2012-05-31 14:20:00,15.27,15.32,15.23,15.3,74000.0,11.5116,11.5493,11.4815,11.5343,74000.0
2012-05-31 14:30:00,15.3,15.35,15.29,15.33,38100.0,11.5343,11.572,11.5267,11.5569,38100.0
2012-05-31 14:40:00,15.34,15.34,15.3,15.33,44000.0,11.5644,11.5644,11.5343,11.5569,44000.0
2012-05-31 14:50:00,15.34,15.34,15.3,15.32,55800.0,11.5644,11.5644,11.5343,11.5493,55800.0
2012-05-31 15:00:00,15.31,15.34,15.28,15.34,58000.0,11.5418,11.5644,11.5192,11.5644,58000.0
2012-05-31 15:10:00,15.34,15.36,15.33,15.34,89400.0,11.5644,11.5795,11.5569,11.5644,89400.0
2012-05-31 15:20:00,15.34,15.45,15.34,15.43,112500.0,11.5644,11.6473,11.5644,11.6323,112500.0
2012-05-31 15:30:00,15.43,15.47,15.42,15.45,93000.0,11.6323,11.6624,11.6247,11.6473,93000.0
2012-05-31 15:40:00,15.45,15.46,15.36,15.36,146600.0,11.6473,11.6549,11.5795,11.5795,146600.0
2012-05-31 15:50:00,15.36,15.36,15.3,15.32,207300.0,11.5795,11.5795,11.5343,11.5493,207300.0
2012-06-01 09:30:00,15.08,15.09,15.03,15.07,66000.0,11.3684,11.3759,11.3307,11.3609,66000.0
2012-06-01 09:40:00,15.07,15.12,15.05,15.08,75800.0,11.3609,11.3986,11.3458,11.3684,75800.0
2012-06-01 09:50:00,15.08,15.1,15.03,15.04,47700.0,11.3684,11.3835,11.3307,11.3383,47700.0
2012-06-01 10:00:00,15.04,15.1,15.02,15.06,106400.0,11.3383,11.3835,11.3232,11.3533,106400.0
2012-06-01 10:10:00,15.07,15.08,15.0,15.03,53300.0,11.3609,11.3684,11.3081,11.3307,53300.0
2012-06-01 10:20:00,15.03,15.05,14.99,14.99,36000.0,11.3307,11.3458,11.3006,11.3006,36000.0
2012-06-01 10:30:00,14.99,14.99,14.88,14.89,101300.0,11.3006,11.3006,11.2176,11.2252,101300.0
2012-06-01 10:40:00,14.89,14.95,14.87,14.95,69200.0,11.2252,11.2704,11.2101,11.2704,69200.0
2012-06-01 10:50:00,14.95,14.96,14.91,14.91,53700.0,11.2704,11.2779,11.2402,11.2402,53700.0
2012-06-01 11:00:00,14.92,14.92,14.88,14.88,47700.0,11.2478,11.2478,11.2176,11.2176,47700.0
2012-06-01 11:10:00,14.88,14.98,14.88,14.97,46000.0,11.2176,11.293,11.2176,11.2855,46000.0
2012-06-01 11:20:00,14.97,14.98,14.94,14.94,51600.0,11.2855,11.293,11.2629,11.2629,51600.0
2012-06-01 11:30:00,14.95,14.99,14.93,14.97,63000.0,11.2704,11.3006,11.2553,11.2855,63000.0
2012-06-01 11:40:00,14.98,15.0,14.97,14.98,69100.0,11.293,11.3081,11.2855,11.293,69100.0
2012-06-01 11:50:00,14.99,15.02,14.98,15.01,113700.0,11.3006,11.3232,11.293,11.3156,113700.0
2012-06-01 12:00:00,15.01,15.02,15.0,15.01,27700.0,11.3156,11.3232,11.3081,11.3156,27700.0
2012-06-01 12:10:00,15.01,15.03,14.99,15.0,38200.0,11.3156,11.3307,11.3006,11.3081,38200.0
2012-06-01 12:20:00,15.01,15.01,14.93,14.93,26000.0,11.3156,11.3156,11.2553,11.2553,26000.0
2012-06-01 12:30:00,14.94,14.94,14.89,14.9,22800.0,11.2629,11.2629,11.2252,11.2327,22800.0
2012-06-01 12:40:00,14.91,14.92,14.9,14.91,25800.0,11.2402,11.2478,11.2327,11.2402,25800.0
2012-06-01 12:50:00,14.91,14.93,14.89,14.92,38400.0,11.2402,11.2553,11.2252,11.2478,38400.0
2012-06-01 13:00:00,14.92,14.92,14.9,14.91,17900.0,11.2478,11.2478,11.2327,11.2402,17900.0
2012-06-01 13:10:00,14.91,14.94,14.9,14.94,27500.0,11.2402,11.2629,11.2327,11.2629,27500.0
2012-06-01 13:20:00,14.94,14.95,14.9,14.9,30100.0,11.2629,11.2704,11.2327,11.2327,30100.0
2012-06-01 13:30:00,14.91,14.91,14.85,14.85,55400.0,11.2402,11.2402,11.195,11.195,55400.0
2012-06-01 13:40:00,14.86,14.89,14.85,14.86,44300.0,11.2026,11.2252,11.195,11.2026,44300.0
2012-06-01 13:50:00,14.86,14.87,14.84,14.86,70400.0,11.2026,11.2101,11.1875,11.2026,70400.0
2012-06-01 14:00:00,14.87,14.88,14.82,14.86,93500.0,11.2101,11.2176,11.1724,11.2026,93500.0
2012-06-01 14:10:00,14.85,14.86,14.84,14.86,28100.0,11.195,11.2026,11.1875,11.2026,28100.0
2012-06-01 14:20:00,14.86,14.91,14.85,14.87,39200.0,11.2026,11.2402,11.195,11.2101,39200.0
2012-06-01 14:30:00,14.86,14.9,14.86,14.9,144700.0,11.2026,11.2327,11.2026,11.2327,144700.0
2012-06-01 14:40:00,14.9,14.92,14.86,14.91,85400.0,11.2327,11.2478,11.2026,11.2402,85400.0
2012-06-01 14:50:00,14.91,14.91,14.88,14.88,56100.0,11.2402,11.2402,11.2176,11.2176,56100.0
2012-06-01 15:00:00,14.89,14.91,14.88,14.9,33100.0,11.2252,11.2402,11.2176,11.2327,33100.0
2012-06-01 15:10:00,14.91,14.94,14.89,14.89,102200.0,11.2402,11.2629,11.2252,11.2252,102200.0
2012-06-01 15:20:00,14.89,14.91,14.87,14.87,55100.0,11.2252,11.2402,11.2101,11.2101,55100.0
2012-06-01 15:30:00,14.87,14.91,14.84,14.85,72700.0,11.2101,11.2402,11.1875,11.195,72700.0
2012-06-01 15:40:00,14.84,14.87,14.82,14.83,120300.0,11.1875,11.2101,11.1724,11.1799,120300.0
2012-06-01 15:50:00,14.83,14.91,14.82,14.85,333500.0,11.1799,11.2402,11.1724,11.195,333500.0
2012-06-04 09:30:00,14.89,14.9,14.84,14.84,24500.0,11.2252,11.2327,11.1875,11.1875,24500.0
2012-06-04 09:40:00,14.84,14.89,14.81,14.83,110400.0,11.1875,11.2252,11.1649,11.1799,110400.0
2012-06-04 09:50:00,14.84,14.85,14.77,14.77,37400.0,11.1875,11.195,11.1347,11.1347,37400.0
2012-06-04 10:00:00,14.77,14.77,14.65,14.67,52300.0,11.1347,11.1347,11.0442,11.0593,52300.0
2012-06-04 10:10:00,14.68,14.78,14.68,14.76,71000.0,11.0669,11.1422,11.0669,11.1272,71000.0
2012-06-04 10:20:00,14.76,14.76,14.7,14.72,84100.0,11.1272,11.1272,11.0819,11.097,84100.0
2012-06-04 10:30:00,14.72,14.77,14.7,14.74,96000.0,11.097,11.1347,11.0819,11.1121,96000.0
2012-06-04 10:40:00,14.73,14.81,14.73,14.8,98400.0,11.1046,11.1649,11.1046,11.1573,98400.0
2012-06-04 10:50:00,14.8,14.85,14.8,14.84,253000.0,11.1573,11.195,11.1573,11.1875,253000.0
2012-06-04 11:00:00,14.84,14.87,14.83,14.85,55100.0,11.1875,11.2101,11.1799,11.195,55100.0
2012-06-04 11:10:00,14.85,14.87,14.81,14.81,66000.0,11.195,11.2101,11.1649,11.1649,66000.0
2012-06-04 11:20:00,14.82,14.82,14.79,14.79,55800.0,11.1724,11.1724,11.1498,11.1498,55800.0
2012-06-04 11:30:00,14.8,14.82,14.79,14.82,85000.0,11.1573,11.1724,11.1498,11.1724,85000.0
2012-06-04 11:40:00,14.82,14.85,14.81,14.85,50500.0,11.1724,11.195,11.1649,11.195,50500.0
2012-06-04 11:50:00,14.84,14.86,14.81,14.84,38800.0,11.1875,11.2026,11.1649,11.1875,38800.0
2012-06-04 12:00:00,14.84,14.87,14.84,14.85,50700.0,11.1875,11.2101,11.1875,11.195,50700.0
2012-06-04 12:10:00,14.85,14.85,14.74,14.76,47500.0,11.195,11.195,11.1121,11.1272,47500.0
2012-06-04 12:20:00,14.76,14.76,14.74,14.75,14900.0,11.1272,11.1272,11.1121,11.1196,14900.0
2012-06-04 12:30:00,14.75,14.75,14.71,14.72,34800.0,11.1196,11.1196,11.0895,11.097,34800.0
2012-06-04 12:40:00,14.72,14.72,14.69,14.71,43100.0,11.097,11.097,11.0744,11.0895,43100.0
2012-06-04 12:50:00,14.71,14.72,14.71,14.71,14600.0,11.0895,11.097,11.0895,11.0895,14600.0
2012-06-04 13:00:00,14.72,14.78,14.71,14.78,69700.0,11.097,11.1422,11.0895,11.1422,69700.0
2012-06-04 13:10:00,14.78,14.83,14.77,14.82,54700.0,11.1422,11.1799,11.1347,11.1724,54700.0
2012-06-04 13:20:00,14.82,14.85,14.81,14.83,72500.0,11.1724,11.195,11.1649,11.1799,72500.0
2012-06-04 13:30:00,14.83,14.88,14.82,14.87,61900.0,11.1799,11.2176,11.1724,11.2101,61900.0
2012-06-04 13:40:00,14.88,14.89,14.85,14.85,22700.0,11.2176,11.2252,11.195,11.195,22700.0
2012-06-04 13:50:00,14.85,14.86,14.83,14.85,73800.0,11.195,11.2026,11.1799,11.195,73800.0
2012-06-04 14:00:00,14.85,14.87,14.84,14.86,35200.0,11.195,11.2101,11.1875,11.2026,35200.0
2012-06-04 14:10:00,14.86,14.93,14.85,14.91,51100.0,11.2026,11.2553,11.195,11.2402,51100.0
2012-06-04 14:20:00,14.91,14.95,14.91,14.94,36700.0,11.2402,11.2704,11.2402,11.2629,36700.0
2012-06-04 14:30:00,14.94,15.01,14.93,14.99,65000.0,11.2629,11.3156,11.2553,11.3006,65000.0
2012-06-04 14:40:00,14.99,15.0,14.96,15.0,43200.0,11.3006,11.3081,11.2779,11.3081,43200.0
2012-06-04 14:50:00,15.0,15.02,14.99,15.0,139000.0,11.3081,11.3232,11.3006,11.3081,139000.0
2012-06-04 15:00:00,14.99,15.06,14.99,15.04,62600.0,11.3006,11.3533,11.3006,11.3383,62600.0
2012-06-04 15:10:00,15.03,15.09,15.01,15.07,178900.0,11.3307,11.3759,11.3156,11.3609,178900.0
2012-06-04 15:20:00,15.07,15.09,15.02,15.05,164800.0,11.3609,11.3759,11.3232,11.3458,164800.0
2012-06-04 15:30:00,15.05,15.07,15.01,15.06,121500.0,11.3458,11.3609,11.3156,11.3533,121500.0
2012-06-04 15:40:00,15.06,15.09,15.04,15.08,124800.0,11.3533,11.3759,11.3383,11.3684,124800.0
2012-06-04 15:50:00,15.08,15.15,15.06,15.15,748100.0,11.3684,11.4212,11.3533,11.4212,748100.0
2012-06-05 09:30:00,15.06,15.22,15.06,15.18,57500.0,11.3533,11.4739,11.3533,11.4438,57500.0
2012-06-05 09:40:00,15.18,15.24,15.18,15.21,33300.0,11.4438,11.489,11.4438,11.4664,33300.0
2012-06-05 09:50:00,15.21,15.3,15.2,15.3,18500.0,11.4664,11.5343,11.4589,11.5343,18500.0
2012-06-05 10:00:00,15.31,15.4,15.31,15.36,38400.0,11.5418,11.6096,11.5418,11.5795,38400.0
2012-06-05 10:10:00,15.36,15.42,15.34,15.41,38200.0,11.5795,11.6247,11.5644,11.6172,38200.0
2012-06-05 10:20:00,15.4,15.47,15.4,15.43,28600.0,11.6096,11.6624,11.6096,11.6323,28600.0
2012-06-05 10:30:00,15.42,15.43,15.4,15.41,18300.0,11.6247,11.6323,11.6096,11.6172,18300.0
2012-06-05 10:40:00,15.41,15.41,15.39,15.41,42100.0,11.6172,11.6172,11.6021,11.6172,42100.0
2012-06-05 10:50:00,15.41,15.46,15.41,15.44,49500.0,11.6172,11.6549,11.6172,11.6398,49500.0
2012-06-05 11:00:00,15.43,15.5,15.4,15.5,61000.0,11.6323,11.685,11.6096,11.685,61000.0
2012-06-05 11:10:00,15.49,15.51,15.47,15.5,33800.0,11.6775,11.6926,11.6624,11.685,33800.0
2012-06-05 11:20:00,15.5,15.5,15.47,15.48,49500.0,11.685,11.685,11.6624,11.67,49500.0
2012-06-05 11:30:00,15.48,15.51,15.46,15.47,79100.0,11.67,11.6926,11.6549,11.6624,79100.0
2012-06-05 11:40:00,15.47,15.48,15.45,15.46,47200.0,11.6624,11.67,11.6473,11.6549,47200.0
2012-06-05 11:50:00,15.46,15.49,15.43,15.49,75400.0,11.6549,11.6775,11.6323,11.6775,75400.0
2012-06-05 12:00:00,15.48,15.52,15.47,15.49,36600.0,11.67,11.7001,11.6624,11.6775,36600.0
2012-06-05 12:10:00,15.49,15.5,15.46,15.49,39800.0,11.6775,11.685,11.6549,11.6775,39800.0
2012-06-05 12:20:00,15.5,15.52,15.47,15.51,29300.0,11.685,11.7001,11.6624,11.6926,29300.0
2012-06-05 12:30:00,15.52,15.6,15.52,15.56,62500.0,11.7001,11.7604,11.7001,11.7303,62500.0
2012-06-05 12:40:00,15.56,15.57,15.49,15.5,35800.0,11.7303,11.7378,11.6775,11.685,35800.0
2012-06-05 12:50:00,15.5,15.55,15.49,15.52,45200.0,11.685,11.7227,11.6775,11.7001,45200.0
2012-06-05 13:00:00,15.52,15.53,15.49,15.51,48700.0,11.7001,11.7076,11.6775,11.6926,48700.0
2012-06-05 13:10:00,15.5,15.51,15.47,15.5,47100.0,11.685,11.6926,11.6624,11.685,47100.0
2012-06-05 13:20:00,15.5,15.54,15.49,15.51,39200.0,11.685,11.7152,11.6775,11.6926,39200.0
2012-06-05 13:30:00,15.51,15.53,15.49,15.52,46000.0,11.6926,11.7076,11.6775,11.7001,46000.0
2012-06-05 13:40:00,15.52,15.54,15.5,15.51,30600.0,11.7001,11.7152,11.685,11.6926,30600.0
2012-06-05 13:50:00,15.52,15.55,15.51,15.52,29700.0,11.7001,11.7227,11.6926,11.7001,29700.0
2012-06-05 14:00:00,15.53,15.54,15.49,15.52,46900.0,11.7076,11.7152,11.6775,11.7001,46900.0
2012-06-05 14:10:00,15.52,15.53,15.5,15.51,34800.0,11.7001,11.7076,11.685,11.6926,34800.0
2012-06-05 14:20:00,15.51,15.51,15.49,15.51,42900.0,11.6926,11.6926,11.6775,11.6926,42900.0
2012-06-05 14:30:00,15.5,15.51,15.48,15.5,82000.0,11.685,11.6926,11.67,11.685,82000.0
2012-06-05 14:40:00,15.49,15.51,15.45,15.46,66400.0,11.6775,11.6926,11.6473,11.6549,66400.0
2012-06-05 14:50:00,15.46,15.49,15.44,15.47,49600.0,11.6549,11.6775,11.6398,11.6624,49600.0
2012-06-05 15:00:00,15.48,15.52,15.47,15.51,77700.0,11.67,11.7001,11.6624,11.6926,77700.0
2012-06-05 15:10:00,15.51,15.51,15.49,15.51,83000.0,11.6926,11.6926,11.6775,11.6926,83000.0
2012-06-05 15:20:00,15.51,15.52,15.49,15.5,55900.0,11.6926,11.7001,11.6775,11.685,55900.0
2012-06-05 15:30:00,15.5,15.54,15.49,15.53,97500.0,11.685,11.7152,11.6775,11.7076,97500.0
2012-06-05 15:40:00,15.53,15.55,15.48,15.51,132900.0,11.7076,11.7227,11.67,11.6926,132900.0
2012-06-05 15:50:00,15.5,15.55,15.49,15.5,314700.0,11.685,11.7227,11.6775,11.685,314700.0
2012-06-06 09:30:00,15.62,15.63,15.56,15.6,92000.0,11.7755,11.783,11.7303,11.7604,92000.0
2012-06-06 09:40:00,15.61,15.86,15.61,15.85,78100.0,11.768,11.9564,11.768,11.9489,78100.0
2012-06-06 09:50:00,15.84,15.95,15.83,15.85,169400.0,11.9413,12.0243,11.9338,11.9489,169400.0
2012-06-06 10:00:00,15.86,15.9,15.84,15.88,40600.0,11.9564,11.9866,11.9413,11.9715,40600.0
2012-06-06 10:10:00,15.87,15.88,15.73,15.74,111400.0,11.964,11.9715,11.8584,11.866,111400.0
2012-06-06 10:20:00,15.74,15.74,15.69,15.73,37500.0,11.866,11.866,11.8283,11.8584,37500.0
2012-06-06 10:30:00,15.72,15.73,15.67,15.7,207200.0,11.8509,11.8584,11.8132,11.8358,207200.0
2012-06-06 10:40:00,15.68,15.77,15.67,15.77,88100.0,11.8207,11.8886,11.8132,11.8886,88100.0
2012-06-06 10:50:00,15.78,15.83,15.78,15.79,139000.0,11.8961,11.9338,11.8961,11.9037,139000.0
2012-06-06 11:00:00,15.8,15.87,15.8,15.86,24600.0,11.9112,11.964,11.9112,11.9564,24600.0
2012-06-06 11:10:00,15.86,15.96,15.85,15.96,66000.0,11.9564,12.0318,11.9489,12.0318,66000.0
2012-06-06 11:20:00,15.95,16.01,15.89,16.0,229000.0,12.0243,12.0695,11.979,12.062,229000.0
2012-06-06 11:30:00,16.0,16.01,15.93,15.93,73400.0,12.062,12.0695,12.0092,12.0092,73400.0
2012-06-06 11:40:00,15.93,15.95,15.91,15.95,29000.0,12.0092,12.0243,11.9941,12.0243,29000.0
2012-06-06 11:50:00,15.94,15.95,15.9,15.93,15100.0,12.0167,12.0243,11.9866,12.0092,15100.0
2012-06-06 12:00:00,15.92,15.94,15.88,15.94,70300.0,12.0017,12.0167,11.9715,12.0167,70300.0
2012-06-06 12:10:00,15.93,15.96,15.93,15.94,14900.0,12.0092,12.0318,12.0092,12.0167,14900.0
2012-06-06 12:20:00,15.95,15.96,15.91,15.92,40500.0,12.0243,12.0318,11.9941,12.0017,40500.0
2012-06-06 12:30:00,15.92,15.95,15.91,15.94,21700.0,12.0017,12.0243,11.9941,12.0167,21700.0
2012-06-06 12:40:00,15.95,15.97,15.95,15.97,13600.0,12.0243,12.0394,12.0243,12.0394,13600.0
2012-06-06 12:50:00,15.96,15.96,15.95,15.95,7900.0,12.0318,12.0318,12.0243,12.0243,7900.0
2012-06-06 13:00:00,15.95,15.95,15.9,15.91,39100.0,12.0243,12.0243,11.9866,11.9941,39100.0
2012-06-06 13:10:00,15.91,15.91,15.87,15.88,169600.0,11.9941,11.9941,11.964,11.9715,169600.0
2012-06-06 13:20:00,15.88,15.88,15.82,15.84,39700.0,11.9715,11.9715,11.9263,11.9413,39700.0
2012-06-06 13:30:00,15.84,15.87,15.84,15.85,14200.0,11.9413,11.964,11.9413,11.9489,14200.0
2012-06-06 13:40:00,15.86,15.86,15.82,15.83,21500.0,11.9564,11.9564,11.9263,11.9338,21500.0
2012-06-06 13:50:00,15.82,15.83,15.79,15.81,17000.0,11.9263,11.9338,11.9037,11.9187,17000.0
2012-06-06 14:00:00,15.81,15.88,15.81,15.82,33600.0,11.9187,11.9715,11.9187,11.9263,33600.0
2012-06-06 14:10:00,15.81,15.84,15.79,15.84,159700.0,11.9187,11.9413,11.9037,11.9413,159700.0
2012-06-06 14:20:00,15.85,15.88,15.84,15.88,24300.0,11.9489,11.9715,11.9413,11.9715,24300.0
2012-06-06 14:30:00,15.88,15.91,15.88,15.91,40700.0,11.9715,11.9941,11.9715,11.9941,40700.0
2012-06-06 14:40:00,15.9,15.95,15.9,15.93,51000.0,11.9866,12.0243,11.9866,12.0092,51000.0
2012-06-06 14:50:00,15.94,15.94,15.92,15.93,30900.0,12.0167,12.0167,12.0017,12.0092,30900.0
2012-06-06 15:00:00,15.92,15.99,15.92,15.99,88200.0,12.0017,12.0544,12.0017,12.0544,88200.0
2012-06-06 15:10:00,15.98,16.01,15.98,15.99,90500.0,12.0469,12.0695,12.0469,12.0544,90500.0
2012-06-06 15:20:00,15.98,16.0,15.96,15.97,163700.0,12.0469,12.062,12.0318,12.0394,163700.0
2012-06-06 15:30:00,15.97,16.01,15.95,16.01,115800.0,12.0394,12.0695,12.0243,12.0695,115800.0
2012-06-06 15:40:00,16.01,16.09,16.0,16.06,188100.0,12.0695,12.1298,12.062,12.1072,188100.0
2012-06-06 15:50:00,16.05,16.06,16.01,16.06,380100.0,12.0997,12.1072,12.0695,12.1072,380100.0
2012-06-07 09:30:00,16.21,16.3,16.14,16.23,44400.0,12.2203,12.2881,12.1675,12.2354,44400.0
2012-06-07 09:40:00,16.22,16.23,16.1,16.14,55300.0,12.2278,12.2354,12.1374,12.1675,55300.0
2012-06-07 09:50:00,16.14,16.16,16.1,16.12,67200.0,12.1675,12.1826,12.1374,12.1524,67200.0
2012-06-07 10:00:00,16.12,16.15,15.99,16.01,72400.0,12.1524,12.1751,12.0544,12.0695,72400.0
2012-06-07 10:10:00,16.01,16.01,15.91,15.91,99100.0,12.0695,12.0695,11.9941,11.9941,99100.0
2012-06-07 10:20:00,15.9,15.96,15.89,15.96,213300.0,11.9866,12.0318,11.979,12.0318,213300.0
2012-06-07 10:30:00,15.97,16.0,15.93,15.94,40000.0,12.0394,12.062,12.0092,12.0167,40000.0
2012-06-07 10:40:00,15.94,15.99,15.9,15.93,75100.0,12.0167,12.0544,11.9866,12.0092,75100.0
2012-06-07 10:50:00,15.93,15.95,15.86,15.89,92300.0,12.0092,12.0243,11.9564,11.979,92300.0
2012-06-07 11:00:00,15.89,15.92,15.87,15.9,44200.0,11.979,12.0017,11.964,11.9866,44200.0
2012-06-07 11:10:00,15.9,15.91,15.83,15.86,43500.0,11.9866,11.9941,11.9338,11.9564,43500.0
2012-06-07 11:20:00,15.86,15.91,15.86,15.89,23000.0,11.9564,11.9941,11.9564,11.979,23000.0
2012-06-07 11:30:00,15.89,15.95,15.86,15.94,25000.0,11.979,12.0243,11.9564,12.0167,25000.0
2012-06-07 11:40:00,15.93,16.0,15.93,15.99,19400.0,12.0092,12.062,12.0092,12.0544,19400.0
2012-06-07 11:50:00,15.98,16.0,15.97,15.97,17600.0,12.0469,12.062,12.0394,12.0394,17600.0
2012-06-07 12:00:00,15.97,15.99,15.94,15.99,42100.0,12.0394,12.0544,12.0167,12.0544,42100.0
2012-06-07 12:10:00,15.99,16.01,15.98,16.0,90100.0,12.0544,12.0695,12.0469,12.062,90100.0
2012-06-07 12:20:00,15.99,16.0,15.95,15.98,49700.0,12.0544,12.062,12.0243,12.0469,49700.0
2012-06-07 12:30:00,15.98,16.0,15.96,16.0,22500.0,12.0469,12.062,12.0318,12.062,22500.0
2012-06-07 12:40:00,16.0,16.02,15.96,15.97,68100.0,12.062,12.077,12.0318,12.0394,68100.0
2012-06-07 12:50:00,15.97,16.0,15.96,15.98,36600.0,12.0394,12.062,12.0318,12.0469,36600.0
2012-06-07 13:00:00,15.98,16.01,15.97,16.0,11100.0,12.0469,12.0695,12.0394,12.062,11100.0
2012-06-07 13:10:00,16.0,16.02,15.97,16.02,37600.0,12.062,12.077,12.0394,12.077,37600.0
2012-06-07 13:20:00,16.02,16.04,16.01,16.02,24600.0,12.077,12.0921,12.0695,12.077,24600.0
2012-06-07 13:30:00,16.02,16.04,16.02,16.03,15300.0,12.077,12.0921,12.077,12.0846,15300.0
2012-06-07 13:40:00,16.03,16.04,16.02,16.02,13400.0,12.0846,12.0921,12.077,12.077,13400.0
2012-06-07 13:50:00,16.02,16.02,16.0,16.01,32700.0,12.077,12.077,12.062,12.0695,32700.0
2012-06-07 14:00:00,16.0,16.01,15.96,15.96,22800.0,12.062,12.0695,12.0318,12.0318,22800.0
2012-06-07 14:10:00,15.96,16.0,15.95,15.99,28700.0,12.0318,12.062,12.0243,12.0544,28700.0
2012-06-07 14:20:00,16.0,16.02,15.99,15.99,19600.0,12.062,12.077,12.0544,12.0544,19600.0
2012-06-07 14:30:00,15.99,15.99,15.94,15.95,29200.0,12.0544,12.0544,12.0167,12.0243,29200.0
2012-06-07 14:40:00,15.95,15.95,15.91,15.92,41900.0,12.0243,12.0243,11.9941,12.0017,41900.0
2012-06-07 14:50:00,15.91,15.92,15.87,15.87,52800.0,11.9941,12.0017,11.964,11.964,52800.0
2012-06-07 15:00:00,15.87,15.88,15.84,15.86,68800.0,11.964,11.9715,11.9413,11.9564,68800.0
2012-06-07 15:10:00,15.86,15.87,15.79,15.81,62100.0,11.9564,11.964,11.9037,11.9187,62100.0
2012-06-07 15:20:00,15.81,15.82,15.77,15.8,68000.0,11.9187,11.9263,11.8886,11.9112,68000.0
2012-06-07 15:30:00,15.8,15.83,15.75,15.75,79500.0,11.9112,11.9338,11.8735,11.8735,79500.0
2012-06-07 15:40:00,15.76,15.79,15.74,15.78,150700.0,11.881,11.9037,11.866,11.8961,150700.0
2012-06-07 15:50:00,15.79,15.85,15.76,15.84,454800.0,11.9037,11.9489,11.881,11.9413,454800.0
2012-06-08 09:30:00,15.78,15.78,15.65,15.72,42900.0,11.8961,11.8961,11.7981,11.8509,42900.0
2012-06-08 09:40:00,15.73,15.75,15.68,15.73,41900.0,11.8584,11.8735,11.8207,11.8584,41900.0
2012-06-08 09:50:00,15.74,15.8,15.7,15.75,78900.0,11.866,11.9112,11.8358,11.8735,78900.0
2012-06-08 10:00:00,15.74,15.76,15.71,15.75,30300.0,11.866,11.881,11.8433,11.8735,30300.0
2012-06-08 10:10:00,15.74,15.86,15.74,15.85,39200.0,11.866,11.9564,11.866,11.9489,39200.0
2012-06-08 10:20:00,15.84,15.85,15.79,15.8,51500.0,11.9413,11.9489,11.9037,11.9112,51500.0
2012-06-08 10:30:00,15.79,15.8,15.73,15.76,38300.0,11.9037,11.9112,11.8584,11.881,38300.0
2012-06-08 10:40:00,15.76,15.9,15.75,15.9,49400.0,11.881,11.9866,11.8735,11.9866,49400.0
2012-06-08 10:50:00,15.89,15.92,15.89,15.91,27400.0,11.979,12.0017,11.979,11.9941,27400.0
2012-06-08 11:00:00,15.9,15.93,15.86,15.86,31300.0,11.9866,12.0092,11.9564,11.9564,31300.0
2012-06-08 11:10:00,15.87,15.88,15.85,15.86,26300.0,11.964,11.9715,11.9489,11.9564,26300.0
2012-06-08 11:20:00,15.87,15.9,15.83,15.83,29700.0,11.964,11.9866,11.9338,11.9338,29700.0
2012-06-08 11:30:00,15.83,15.86,15.82,15.83,37900.0,11.9338,11.9564,11.9263,11.9338,37900.0
2012-06-08 11:40:00,15.83,15.83,15.77,15.82,188800.0,11.9338,11.9338,11.8886,11.9263,188800.0
2012-06-08 11:50:00,15.82,15.82,15.78,15.8,19600.0,11.9263,11.9263,11.8961,11.9112,19600.0
2012-06-08 12:00:00,15.8,15.84,15.79,15.81,68100.0,11.9112,11.9413,11.9037,11.9187,68100.0
2012-06-08 12:10:00,15.8,15.82,15.78,15.8,172100.0,11.9112,11.9263,11.8961,11.9112,172100.0
2012-06-08 12:20:00,15.8,15.83,15.78,15.83,185100.0,11.9112,11.9338,11.8961,11.9338,185100.0
2012-06-08 12:30:00,15.82,15.91,15.81,15.88,45100.0,11.9263,11.9941,11.9187,11.9715,45100.0
2012-06-08 12:40:00,15.88,15.9,15.86,15.9,38600.0,11.9715,11.9866,11.9564,11.9866,38600.0
2012-06-08 12:50:00,15.9,15.91,15.89,15.9,20200.0,11.9866,11.9941,11.979,11.9866,20200.0
2012-06-08 13:00:00,15.9,15.98,15.89,15.98,32700.0,11.9866,12.0469,11.979,12.0469,32700.0
2012-06-08 13:10:00,15.98,16.01,15.95,15.96,49900.0,12.0469,12.0695,12.0243,12.0318,49900.0
2012-06-08 13:20:00,15.95,15.96,15.91,15.91,22200.0,12.0243,12.0318,11.9941,11.9941,22200.0
2012-06-08 13:30:00,15.91,15.92,15.88,15.9,53200.0,11.9941,12.0017,11.9715,11.9866,53200.0
2012-06-08 13:40:00,15.89,15.89,15.84,15.86,33300.0,11.979,11.979,11.9413,11.9564,33300.0
2012-06-08 13:50:00,15.86,15.89,15.85,15.89,27000.0,11.9564,11.979,11.9489,11.979,27000.0
2012-06-08 14:00:00,15.88,15.91,15.88,15.9,39000.0,11.9715,11.9941,11.9715,11.9866,39000.0
2012-06-08 14:10:00,15.9,15.92,15.88,15.92,31000.0,11.9866,12.0017,11.9715,12.0017,31000.0
2012-06-08 14:20:00,15.91,15.95,15.91,15.95,25600.0,11.9941,12.0243,11.9941,12.0243,25600.0
2012-06-08 14:30:00,15.94,15.97,15.92,15.95,230800.0,12.0167,12.0394,12.0017,12.0243,230800.0
2012-06-08 14:40:00,15.95,15.96,15.92,15.92,33900.0,12.0243,12.0318,12.0017,12.0017,33900.0
2012-06-08 14:50:00,15.92,15.97,15.91,15.95,67400.0,12.0017,12.0394,11.9941,12.0243,67400.0
2012-06-08 15:00:00,15.95,15.95,15.93,15.94,52400.0,12.0243,12.0243,12.0092,12.0167,52400.0
2012-06-08 15:10:00,15.94,15.99,15.93,15.98,112100.0,12.0167,12.0544,12.0092,12.0469,112100.0
2012-06-08 15:20:00,15.98,15.99,15.95,15.95,95800.0,12.0469,12.0544,12.0243,12.0243,95800.0
2012-06-08 15:30:00,15.95,15.97,15.91,15.91,132000.0,12.0243,12.0394,11.9941,11.9941,132000.0
2012-06-08 15:40:00,15.92,15.97,15.92,15.95,228300.0,12.0017,12.0394,12.0017,12.0243,228300.0
2012-06-08 15:50:00,15.95,15.96,15.91,15.92,396300.0,12.0243,12.0318,11.9941,12.0017,396300.0
2012-06-11 09:30:00,16.1,16.28,16.07,16.17,145700.0,12.1374,12.2731,12.1147,12.1901,145700.0
2012-06-11 09:40:00,16.16,16.19,16.14,16.15,81000.0,12.1826,12.2052,12.1675,12.1751,81000.0
2012-06-11 09:50:00,16.14,16.18,16.06,16.07,59200.0,12.1675,12.1977,12.1072,12.1147,59200.0
2012-06-11 10:00:00,16.06,16.06,15.99,16.01,68500.0,12.1072,12.1072,12.0544,12.0695,68500.0
2012-06-11 10:10:00,16.02,16.09,16.0,16.07,305200.0,12.077,12.1298,12.062,12.1147,305200.0
2012-06-11 10:20:00,16.07,16.08,15.98,16.02,185500.0,12.1147,12.1223,12.0469,12.077,185500.0
2012-06-11 10:30:00,16.02,16.03,15.97,16.01,43100.0,12.077,12.0846,12.0394,12.0695,43100.0
2012-06-11 10:40:00,16.01,16.03,15.97,16.0,43100.0,12.0695,12.0846,12.0394,12.062,43100.0
2012-06-11 10:50:00,16.0,16.0,15.78,15.79,161400.0,12.062,12.062,11.8961,11.9037,161400.0
2012-06-11 11:00:00,15.79,15.87,15.73,15.86,138900.0,11.9037,11.964,11.8584,11.9564,138900.0
2012-06-11 11:10:00,15.86,15.89,15.82,15.84,39100.0,11.9564,11.979,11.9263,11.9413,39100.0
2012-06-11 11:20:00,15.83,15.85,15.8,15.85,44900.0,11.9338,11.9489,11.9112,11.9489,44900.0
2012-06-11 11:30:00,15.84,15.91,15.82,15.91,52100.0,11.9413,11.9941,11.9263,11.9941,52100.0
2012-06-11 11:40:00,15.91,15.94,15.9,15.93,46200.0,11.9941,12.0167,11.9866,12.0092,46200.0
2012-06-11 11:50:00,15.93,15.94,15.87,15.92,48600.0,12.0092,12.0167,11.964,12.0017,48600.0
2012-06-11 12:00:00,15.93,15.94,15.89,15.9,178700.0,12.0092,12.0167,11.979,11.9866,178700.0
2012-06-11 12:10:00,15.9,15.92,15.85,15.85,49600.0,11.9866,12.0017,11.9489,11.9489,49600.0
2012-06-11 12:20:00,15.85,15.85,15.76,15.76,28400.0,11.9489,11.9489,11.881,11.881,28400.0
2012-06-11 12:30:00,15.76,15.77,15.74,15.74,70600.0,11.881,11.8886,11.866,11.866,70600.0
2012-06-11 12:40:00,15.74,15.75,15.71,15.71,56000.0,11.866,11.8735,11.8433,11.8433,56000.0
2012-06-11 12:50:00,15.71,15.75,15.7,15.73,37200.0,11.8433,11.8735,11.8358,11.8584,37200.0
2012-06-11 13:00:00,15.73,15.74,15.72,15.74,25500.0,11.8584,11.866,11.8509,11.866,25500.0
2012-06-11 13:10:00,15.73,15.77,15.73,15.75,33200.0,11.8584,11.8886,11.8584,11.8735,33200.0
2012-06-11 13:20:00,15.75,15.76,15.72,15.72,20000.0,11.8735,11.881,11.8509,11.8509,20000.0
2012-06-11 13:30:00,15.72,15.75,15.7,15.73,60400.0,11.8509,11.8735,11.8358,11.8584,60400.0
2012-06-11 13:40:00,15.73,15.73,15.65,15.66,40600.0,11.8584,11.8584,11.7981,11.8057,40600.0
2012-06-11 13:50:00,15.66,15.67,15.61,15.62,57500.0,11.8057,11.8132,11.768,11.7755,57500.0
2012-06-11 14:00:00,15.62,15.63,15.54,15.54,91600.0,11.7755,11.783,11.7152,11.7152,91600.0
2012-06-11 14:10:00,15.54,15.58,15.53,15.54,89100.0,11.7152,11.7453,11.7076,11.7152,89100.0
2012-06-11 14:20:00,15.55,15.55,15.5,15.5,80600.0,11.7227,11.7227,11.685,11.685,80600.0
2012-06-11 14:30:00,15.51,15.54,15.49,15.51,63700.0,11.6926,11.7152,11.6775,11.6926,63700.0
2012-06-11 14:40:00,15.51,15.54,15.48,15.51,111700.0,11.6926,11.7152,11.67,11.6926,111700.0
2012-06-11 14:50:00,15.5,15.5,15.4,15.41,153100.0,11.685,11.685,11.6096,11.6172,153100.0
2012-06-11 15:00:00,15.41,15.42,15.34,15.35,80600.0,11.6172,11.6247,11.5644,11.572,80600.0
2012-06-11 15:10:00,15.35,15.37,15.32,15.37,112600.0,11.572,11.587,11.5493,11.587,112600.0
2012-06-11 15:20:00,15.37,15.38,15.34,15.36,123800.0,11.587,11.5946,11.5644,11.5795,123800.0
2012-06-11 15:30:00,15.35,15.36,15.29,15.29,108000.0,11.572,11.5795,11.5267,11.5267,108000.0
2012-06-11 15:40:00,15.29,15.35,15.28,15.28,323500.0,11.5267,11.572,11.5192,11.5192,323500.0
2012-06-11 15:50:00,15.28,15.31,15.24,15.24,443100.0,11.5192,11.5418,11.489,11.489,443100.0
2012-06-12 09:30:00,15.27,15.27,15.01,15.01,119100.0,11.5116,11.5116,11.3156,11.3156,119100.0
2012-06-12 09:40:00,15.01,15.13,14.99,15.08,185800.0,11.3156,11.4061,11.3006,11.3684,185800.0
2012-06-12 09:50:00,15.07,15.13,14.99,15.0,205800.0,11.3609,11.4061,11.3006,11.3081,205800.0
2012-06-12 10:00:00,15.01,15.09,15.0,15.01,91900.0,11.3156,11.3759,11.3081,11.3156,91900.0
2012-06-12 10:10:00,15.01,15.02,14.96,14.97,89300.0,11.3156,11.3232,11.2779,11.2855,89300.0
2012-06-12 10:20:00,14.97,15.0,14.94,14.99,86000.0,11.2855,11.3081,11.2629,11.3006,86000.0
2012-06-12 10:30:00,14.98,15.0,14.96,14.97,100600.0,11.293,11.3081,11.2779,11.2855,100600.0
2012-06-12 10:40:00,14.98,15.07,14.98,15.06,98000.0,11.293,11.3609,11.293,11.3533,98000.0
2012-06-12 10:50:00,15.06,15.09,15.01,15.08,109400.0,11.3533,11.3759,11.3156,11.3684,109400.0
2012-06-12 11:00:00,15.08,15.1,15.05,15.06,102500.0,11.3684,11.3835,11.3458,11.3533,102500.0
2012-06-12 11:10:00,15.06,15.1,15.06,15.08,64900.0,11.3533,11.3835,11.3533,11.3684,64900.0
2012-06-12 11:20:00,15.08,15.21,15.08,15.18,106000.0,11.3684,11.4664,11.3684,11.4438,106000.0
2012-06-12 11:30:00,15.19,15.2,15.16,15.18,68400.0,11.4513,11.4589,11.4287,11.4438,68400.0
2012-06-12 11:40:00,15.19,15.19,15.15,15.16,79100.0,11.4513,11.4513,11.4212,11.4287,79100.0
2012-06-12 11:50:00,15.15,15.17,15.14,15.16,96000.0,11.4212,11.4363,11.4136,11.4287,96000.0
2012-06-12 12:00:00,15.17,15.18,15.15,15.16,57400.0,11.4363,11.4438,11.4212,11.4287,57400.0
2012-06-12 12:10:00,15.16,15.17,15.15,15.16,42100.0,11.4287,11.4363,11.4212,11.4287,42100.0
2012-06-12 12:20:00,15.16,15.16,15.15,15.16,15800.0,11.4287,11.4287,11.4212,11.4287,15800.0
2012-06-12 12:30:00,15.16,15.19,15.15,15.19,46600.0,11.4287,11.4513,11.4212,11.4513,46600.0
2012-06-12 12:40:00,15.19,15.19,15.16,15.16,55800.0,11.4513,11.4513,11.4287,11.4287,55800.0
2012-06-12 12:50:00,15.16,15.19,15.16,15.18,38000.0,11.4287,11.4513,11.4287,11.4438,38000.0
2012-06-12 13:00:00,15.18,15.22,15.18,15.22,33300.0,11.4438,11.4739,11.4438,11.4739,33300.0
2012-06-12 13:10:00,15.22,15.26,15.21,15.25,109000.0,11.4739,11.5041,11.4664,11.4966,109000.0
2012-06-12 13:20:00,15.25,15.29,15.24,15.27,78600.0,11.4966,11.5267,11.489,11.5116,78600.0
2012-06-12 13:30:00,15.28,15.3,15.26,15.29,45800.0,11.5192,11.5343,11.5041,11.5267,45800.0
2012-06-12 13:40:00,15.29,15.3,15.23,15.23,26500.0,11.5267,11.5343,11.4815,11.4815,26500.0
2012-06-12 13:50:00,15.23,15.29,15.23,15.26,92000.0,11.4815,11.5267,11.4815,11.5041,92000.0
2012-06-12 14:00:00,15.27,15.3,15.26,15.29,64500.0,11.5116,11.5343,11.5041,11.5267,64500.0
2012-06-12 14:10:00,15.29,15.3,15.29,15.29,35900.0,11.5267,11.5343,11.5267,11.5267,35900.0
2012-06-12 14:20:00,15.29,15.32,15.28,15.29,105500.0,11.5267,11.5493,11.5192,11.5267,105500.0
2012-06-12 14:30:00,15.29,15.33,15.27,15.31,86300.0,11.5267,11.5569,11.5116,11.5418,86300.0
2012-06-12 14:40:00,15.32,15.32,15.29,15.32,167400.0,11.5493,11.5493,11.5267,11.5493,167400.0
2012-06-12 14:50:00,15.31,15.32,15.25,15.25,78500.0,11.5418,11.5493,11.4966,11.4966,78500.0
2012-06-12 15:00:00,15.25,15.26,15.23,15.23,55300.0,11.4966,11.5041,11.4815,11.4815,55300.0
2012-06-12 15:10:00,15.23,15.25,15.18,15.19,146300.0,11.4815,11.4966,11.4438,11.4513,146300.0
2012-06-12 15:20:00,15.2,15.26,15.18,15.25,107300.0,11.4589,11.5041,11.4438,11.4966,107300.0
2012-06-12 15:30:00,15.26,15.26,15.2,15.22,129400.0,11.5041,11.5041,11.4589,11.4739,129400.0
2012-06-12 15:40:00,15.22,15.32,15.21,15.27,256200.0,11.4739,11.5493,11.4664,11.5116,256200.0
2012-06-12 15:50:00,15.27,15.31,15.27,15.29,375000.0,11.5116,11.5418,11.5116,11.5267,375000.0
2012-06-13 09:30:00,15.26,15.26,14.98,15.02,67500.0,11.5041,11.5041,11.293,11.3232,67500.0
2012-06-13 09:40:00,15.02,15.06,15.0,15.05,109300.0,11.3232,11.3533,11.3081,11.3458,109300.0
2012-06-13 09:50:00,15.05,15.05,14.98,15.0,78000.0,11.3458,11.3458,11.293,11.3081,78000.0
2012-06-13 10:00:00,15.01,15.09,15.01,15.06,130100.0,11.3156,11.3759,11.3156,11.3533,130100.0
2012-06-13 10:10:00,15.05,15.1,15.05,15.09,48100.0,11.3458,11.3835,11.3458,11.3759,48100.0
2012-06-13 10:20:00,15.09,15.1,15.04,15.05,51500.0,11.3759,11.3835,11.3383,11.3458,51500.0
2012-06-13 10:30:00,15.05,15.1,15.05,15.09,114200.0,11.3458,11.3835,11.3458,11.3759,114200.0
2012-06-13 10:40:00,15.09,15.09,15.03,15.04,98100.0,11.3759,11.3759,11.3307,11.3383,98100.0
2012-06-13 10:50:00,15.04,15.06,15.02,15.03,88300.0,11.3383,11.3533,11.3232,11.3307,88300.0
2012-06-13 11:00:00,15.03,15.04,14.99,15.01,109400.0,11.3307,11.3383,11.3006,11.3156,109400.0
2012-06-13 11:10:00,15.02,15.05,14.99,15.03,86100.0,11.3232,11.3458,11.3006,11.3307,86100.0
2012-06-13 11:20:00,15.03,15.07,15.02,15.06,84600.0,11.3307,11.3609,11.3232,11.3533,84600.0
2012-06-13 11:30:00,15.06,15.08,15.04,15.04,21800.0,11.3533,11.3684,11.3383,11.3383,21800.0
2012-06-13 11:40:00,15.04,15.04,15.0,15.0,91800.0,11.3383,11.3383,11.3081,11.3081,91800.0
2012-06-13 11:50:00,15.01,15.02,14.98,15.01,30700.0,11.3156,11.3232,11.293,11.3156,30700.0
2012-06-13 12:00:00,15.0,15.02,14.99,15.02,27000.0,11.3081,11.3232,11.3006,11.3232,27000.0
2012-06-13 12:10:00,15.02,15.05,15.02,15.04,15000.0,11.3232,11.3458,11.3232,11.3383,15000.0
2012-06-13 12:20:00,15.05,15.06,15.01,15.02,35300.0,11.3458,11.3533,11.3156,11.3232,35300.0
2012-06-13 12:30:00,15.03,15.05,15.01,15.04,28500.0,11.3307,11.3458,11.3156,11.3383,28500.0
2012-06-13 12:40:00,15.04,15.1,15.03,15.03,75100.0,11.3383,11.3835,11.3307,11.3307,75100.0
2012-06-13 12:50:00,15.03,15.03,14.99,15.01,25100.0,11.3307,11.3307,11.3006,11.3156,25100.0
2012-06-13 13:00:00,15.02,15.04,15.0,15.04,20500.0,11.3232,11.3383,11.3081,11.3383,20500.0
2012-06-13 13:10:00,15.04,15.05,15.01,15.03,23000.0,11.3383,11.3458,11.3156,11.3307,23000.0
2012-06-13 13:20:00,15.02,15.03,14.98,15.03,59200.0,11.3232,11.3307,11.293,11.3307,59200.0
2012-06-13 13:30:00,15.03,15.03,15.0,15.01,25600.0,11.3307,11.3307,11.3081,11.3156,25600.0
2012-06-13 13:40:00,15.01,15.02,14.96,15.0,91200.0,11.3156,11.3232,11.2779,11.3081,91200.0
2012-06-13 13:50:00,15.0,15.01,14.98,15.01,56500.0,11.3081,11.3156,11.293,11.3156,56500.0
2012-06-13 14:00:00,15.01,15.01,15.0,15.01,9400.0,11.3156,11.3156,11.3081,11.3156,9400.0
2012-06-13 14:10:00,15.01,15.01,14.98,15.0,62600.0,11.3156,11.3156,11.293,11.3081,62600.0
2012-06-13 14:20:00,15.0,15.01,14.97,15.0,65800.0,11.3081,11.3156,11.2855,11.3081,65800.0
2012-06-13 14:30:00,14.99,15.0,14.96,14.99,107000.0,11.3006,11.3081,11.2779,11.3006,107000.0
2012-06-13 14:40:00,14.99,15.01,14.96,15.01,241400.0,11.3006,11.3156,11.2779,11.3156,241400.0
2012-06-13 14:50:00,15.0,15.03,14.99,15.0,36500.0,11.3081,11.3307,11.3006,11.3081,36500.0
2012-06-13 15:00:00,15.01,15.02,14.97,15.0,113300.0,11.3156,11.3232,11.2855,11.3081,113300.0
2012-06-13 15:10:00,15.0,15.0,14.96,14.96,166600.0,11.3081,11.3081,11.2779,11.2779,166600.0
2012-06-13 15:20:00,14.96,15.0,14.95,14.99,241100.0,11.2779,11.3081,11.2704,11.3006,241100.0
2012-06-13 15:30:00,14.99,14.99,14.94,14.98,140500.0,11.3006,11.3006,11.2629,11.293,140500.0
2012-06-13 15:40:00,14.98,15.02,14.97,14.99,348000.0,11.293,11.3232,11.2855,11.3006,348000.0
2012-06-13 15:50:00,14.99,15.03,14.98,15.02,312500.0,11.3006,11.3307,11.293,11.3232,312500.0
2012-06-14 09:30:00,15.07,15.12,14.94,14.95,60000.0,11.3609,11.3986,11.2629,11.2704,60000.0
2012-06-14 09:40:00,14.95,15.02,14.93,14.96,130200.0,11.2704,11.3232,11.2553,11.2779,130200.0
2012-06-14 09:50:00,14.96,15.02,14.9,15.01,126900.0,11.2779,11.3232,11.2327,11.3156,126900.0
2012-06-14 10:00:00,15.01,15.04,14.97,14.97,49800.0,11.3156,11.3383,11.2855,11.2855,49800.0
2012-06-14 10:10:00,14.98,14.99,14.94,14.97,71400.0,11.293,11.3006,11.2629,11.2855,71400.0
2012-06-14 10:20:00,14.98,14.98,14.89,14.9,156900.0,11.293,11.293,11.2252,11.2327,156900.0
2012-06-14 10:30:00,14.91,14.93,14.89,14.93,139400.0,11.2402,11.2553,11.2252,11.2553,139400.0
2012-06-14 10:40:00,14.93,14.96,14.91,14.94,305500.0,11.2553,11.2779,11.2402,11.2629,305500.0
2012-06-14 10:50:00,14.94,14.95,14.85,14.85,251300.0,11.2629,11.2704,11.195,11.195,251300.0
2012-06-14 11:00:00,14.86,14.93,14.86,14.91,169400.0,11.2026,11.2553,11.2026,11.2402,169400.0
2012-06-14 11:10:00,14.92,14.99,14.9,14.9,475900.0,11.2478,11.3006,11.2327,11.2327,475900.0
2012-06-14 11:20:00,14.9,14.92,14.87,14.89,74000.0,11.2327,11.2478,11.2101,11.2252,74000.0
2012-06-14 11:30:00,14.89,14.91,14.83,14.89,113200.0,11.2252,11.2402,11.1799,11.2252,113200.0
2012-06-14 11:40:00,14.9,14.99,14.88,14.98,317400.0,11.2327,11.3006,11.2176,11.293,317400.0
2012-06-14 11:50:00,14.98,14.99,14.95,14.97,44800.0,11.293,11.3006,11.2704,11.2855,44800.0
2012-06-14 12:00:00,14.97,14.97,14.95,14.96,30900.0,11.2855,11.2855,11.2704,11.2779,30900.0
2012-06-14 12:10:00,14.96,14.98,14.95,14.96,104400.0,11.2779,11.293,11.2704,11.2779,104400.0
2012-06-14 12:20:00,14.95,14.96,14.94,14.96,55900.0,11.2704,11.2779,11.2629,11.2779,55900.0
2012-06-14 12:30:00,14.96,14.96,14.95,14.96,21900.0,11.2779,11.2779,11.2704,11.2779,21900.0
2012-06-14 12:40:00,14.96,14.99,14.95,14.99,40400.0,11.2779,11.3006,11.2704,11.3006,40400.0
2012-06-14 12:50:00,14.99,15.01,14.97,15.01,117800.0,11.3006,11.3156,11.2855,11.3156,117800.0
2012-06-14 13:00:00,15.01,15.09,15.01,15.08,59600.0,11.3156,11.3759,11.3156,11.3684,59600.0
2012-06-14 13:10:00,15.09,15.17,15.08,15.16,98100.0,11.3759,11.4363,11.3684,11.4287,98100.0
2012-06-14 13:20:00,15.16,15.19,15.14,15.18,66600.0,11.4287,11.4513,11.4136,11.4438,66600.0
2012-06-14 13:30:00,15.19,15.19,15.14,15.17,53700.0,11.4513,11.4513,11.4136,11.4363,53700.0
2012-06-14 13:40:00,15.18,15.21,15.17,15.2,20000.0,11.4438,11.4664,11.4363,11.4589,20000.0
2012-06-14 13:50:00,15.2,15.21,15.18,15.21,171800.0,11.4589,11.4664,11.4438,11.4664,171800.0
2012-06-14 14:00:00,15.21,15.24,15.2,15.23,53500.0,11.4664,11.489,11.4589,11.4815,53500.0
2012-06-14 14:10:00,15.23,15.24,15.19,15.21,86100.0,11.4815,11.489,11.4513,11.4664,86100.0
2012-06-14 14:20:00,15.2,15.22,15.17,15.19,54000.0,11.4589,11.4739,11.4363,11.4513,54000.0
2012-06-14 14:30:00,15.18,15.2,15.17,15.19,38900.0,11.4438,11.4589,11.4363,11.4513,38900.0
2012-06-14 14:40:00,15.19,15.2,15.16,15.16,33500.0,11.4513,11.4589,11.4287,11.4287,33500.0
2012-06-14 14:50:00,15.17,15.19,15.14,15.15,63400.0,11.4363,11.4513,11.4136,11.4212,63400.0
2012-06-14 15:00:00,15.14,15.25,15.14,15.17,161500.0,11.4136,11.4966,11.4136,11.4363,161500.0
2012-06-14 15:10:00,15.18,15.25,15.16,15.16,292400.0,11.4438,11.4966,11.4287,11.4287,292400.0
2012-06-14 15:20:00,15.16,15.19,15.1,15.1,112400.0,11.4287,11.4513,11.3835,11.3835,112400.0
2012-06-14 15:30:00,15.09,15.11,15.07,15.08,241000.0,11.3759,11.391,11.3609,11.3684,241000.0
2012-06-14 15:40:00,15.06,15.12,15.06,15.1,245100.0,11.3533,11.3986,11.3533,11.3835,245100.0
2012-06-14 15:50:00,15.1,15.11,15.06,15.11,372300.0,11.3835,11.391,11.3533,11.391,372300.0
2012-06-15 09:30:00,15.15,15.15,15.06,15.09,319500.0,11.4212,11.4212,11.3533,11.3759,319500.0
2012-06-15 09:40:00,15.09,15.14,15.05,15.08,149900.0,11.3759,11.4136,11.3458,11.3684,149900.0
2012-06-15 09:50:00,15.08,15.08,14.97,14.97,86000.0,11.3684,11.3684,11.2855,11.2855,86000.0
2012-06-15 10:00:00,14.98,15.02,14.97,15.01,91800.0,11.293,11.3232,11.2855,11.3156,91800.0
2012-06-15 10:10:00,15.0,15.03,14.99,15.0,64900.0,11.3081,11.3307,11.3006,11.3081,64900.0
2012-06-15 10:20:00,15.01,15.01,14.87,14.94,129500.0,11.3156,11.3156,11.2101,11.2629,129500.0
2012-06-15 10:30:00,14.95,15.0,14.93,14.95,68000.0,11.2704,11.3081,11.2553,11.2704,68000.0
2012-06-15 10:40:00,14.95,14.95,14.69,14.78,378500.0,11.2704,11.2704,11.0744,11.1422,378500.0
2012-06-15 10:50:00,14.77,14.87,14.75,14.86,122200.0,11.1347,11.2101,11.1196,11.2026,122200.0
2012-06-15 11:00:00,14.86,14.88,14.82,14.85,43200.0,11.2026,11.2176,11.1724,11.195,43200.0
2012-06-15 11:10:00,14.86,14.88,14.83,14.86,31000.0,11.2026,11.2176,11.1799,11.2026,31000.0
2012-06-15 11:20:00,14.86,14.87,14.82,14.84,31700.0,11.2026,11.2101,11.1724,11.1875,31700.0
2012-06-15 11:30:00,14.85,14.87,14.78,14.78,46200.0,11.195,11.2101,11.1422,11.1422,46200.0
2012-06-15 11:40:00,14.78,14.84,14.78,14.79,67500.0,11.1422,11.1875,11.1422,11.1498,67500.0
2012-06-15 11:50:00,14.8,14.83,14.77,14.82,71800.0,11.1573,11.1799,11.1347,11.1724,71800.0
2012-06-15 12:00:00,14.82,14.85,14.82,14.85,17100.0,11.1724,11.195,11.1724,11.195,17100.0
2012-06-15 12:10:00,14.85,14.85,14.8,14.81,63500.0,11.195,11.195,11.1573,11.1649,63500.0
2012-06-15 12:20:00,14.82,14.84,14.8,14.81,88400.0,11.1724,11.1875,11.1573,11.1649,88400.0
2012-06-15 12:30:00,14.8,14.81,14.75,14.76,49000.0,11.1573,11.1649,11.1196,11.1272,49000.0
2012-06-15 12:40:00,14.77,14.78,14.75,14.76,41200.0,11.1347,11.1422,11.1196,11.1272,41200.0
2012-06-15 12:50:00,14.76,14.79,14.75,14.78,75000.0,11.1272,11.1498,11.1196,11.1422,75000.0
2012-06-15 13:00:00,14.79,14.86,14.79,14.86,25500.0,11.1498,11.2026,11.1498,11.2026,25500.0
2012-06-15 13:10:00,14.86,14.9,14.86,14.89,16700.0,11.2026,11.2327,11.2026,11.2252,16700.0
2012-06-15 13:20:00,14.9,14.9,14.82,14.82,51100.0,11.2327,11.2327,11.1724,11.1724,51100.0
2012-06-15 13:30:00,14.83,14.83,14.81,14.82,15800.0,11.1799,11.1799,11.1649,11.1724,15800.0
2012-06-15 13:40:00,14.81,14.83,14.79,14.81,31300.0,11.1649,11.1799,11.1498,11.1649,31300.0
2012-06-15 13:50:00,14.82,14.83,14.81,14.83,17900.0,11.1724,11.1799,11.1649,11.1799,17900.0
2012-06-15 14:00:00,14.82,14.83,14.77,14.82,55100.0,11.1724,11.1799,11.1347,11.1724,55100.0
2012-06-15 14:10:00,14.82,14.82,14.8,14.8,20500.0,11.1724,11.1724,11.1573,11.1573,20500.0
2012-06-15 14:20:00,14.8,14.82,14.79,14.81,37900.0,11.1573,11.1724,11.1498,11.1649,37900.0
2012-06-15 14:30:00,14.81,14.84,14.78,14.84,55700.0,11.1649,11.1875,11.1422,11.1875,55700.0
2012-06-15 14:40:00,14.84,14.91,14.82,14.91,107900.0,11.1875,11.2402,11.1724,11.2402,107900.0
2012-06-15 14:50:00,14.9,14.92,14.87,14.92,203300.0,11.2327,11.2478,11.2101,11.2478,203300.0
2012-06-15 15:00:00,14.92,14.92,14.86,14.86,172900.0,11.2478,11.2478,11.2026,11.2026,172900.0
2012-06-15 15:10:00,14.86,14.93,14.85,14.92,94200.0,11.2026,11.2553,11.195,11.2478,94200.0
2012-06-15 15:20:00,14.93,15.01,14.93,14.96,150100.0,11.2553,11.3156,11.2553,11.2779,150100.0
2012-06-15 15:30:00,14.96,15.01,14.96,15.0,141800.0,11.2779,11.3156,11.2779,11.3081,141800.0
2012-06-15 15:40:00,15.01,15.07,15.0,15.07,238400.0,11.3156,11.3609,11.3081,11.3609,238400.0
2012-06-15 15:50:00,15.07,15.08,15.0,15.01,339300.0,11.3609,11.3684,11.3081,11.3156,339300.0
2012-06-18 09:30:00,14.94,15.04,14.91,15.02,52900.0,11.2629,11.3383,11.2402,11.3232,52900.0
2012-06-18 09:40:00,15.0,15.02,14.93,14.96,46800.0,11.3081,11.3232,11.2553,11.2779,46800.0
2012-06-18 09:50:00,14.96,14.98,14.92,14.97,30500.0,11.2779,11.293,11.2478,11.2855,30500.0
2012-06-18 10:00:00,14.97,15.02,14.97,14.97,34600.0,11.2855,11.3232,11.2855,11.2855,34600.0
2012-06-18 10:10:00,14.97,14.97,14.94,14.97,24200.0,11.2855,11.2855,11.2629,11.2855,24200.0
2012-06-18 10:20:00,14.97,15.0,14.97,14.99,16500.0,11.2855,11.3081,11.2855,11.3006,16500.0
2012-06-18 10:30:00,15.0,15.0,14.95,14.98,46900.0,11.3081,11.3081,11.2704,11.293,46900.0
2012-06-18 10:40:00,14.98,15.02,14.98,14.99,48500.0,11.293,11.3232,11.293,11.3006,48500.0
2012-06-18 10:50:00,14.99,15.0,14.94,14.95,41400.0,11.3006,11.3081,11.2629,11.2704,41400.0
2012-06-18 11:00:00,14.95,14.96,14.89,14.89,46300.0,11.2704,11.2779,11.2252,11.2252,46300.0
2012-06-18 11:10:00,14.9,14.93,14.86,14.87,73100.0,11.2327,11.2553,11.2026,11.2101,73100.0
2012-06-18 11:20:00,14.88,14.97,14.87,14.97,32900.0,11.2176,11.2855,11.2101,11.2855,32900.0
2012-06-18 11:30:00,14.97,14.98,14.92,14.92,63000.0,11.2855,11.293,11.2478,11.2478,63000.0
2012-06-18 11:40:00,14.92,14.96,14.91,14.91,32800.0,11.2478,11.2779,11.2402,11.2402,32800.0
2012-06-18 11:50:00,14.91,14.94,14.89,14.94,33200.0,11.2402,11.2629,11.2252,11.2629,33200.0
2012-06-18 12:00:00,14.93,14.94,14.9,14.93,39200.0,11.2553,11.2629,11.2327,11.2553,39200.0
2012-06-18 12:10:00,14.92,14.97,14.92,14.95,19500.0,11.2478,11.2855,11.2478,11.2704,19500.0
2012-06-18 12:20:00,14.95,15.01,14.95,14.95,250400.0,11.2704,11.3156,11.2704,11.2704,250400.0
2012-06-18 12:30:00,14.95,14.97,14.93,14.96,34800.0,11.2704,11.2855,11.2553,11.2779,34800.0
2012-06-18 12:40:00,14.96,14.97,14.95,14.97,53200.0,11.2779,11.2855,11.2704,11.2855,53200.0
2012-06-18 12:50:00,14.96,14.98,14.93,14.93,62200.0,11.2779,11.293,11.2553,11.2553,62200.0
2012-06-18 13:00:00,14.94,14.97,14.94,14.97,73800.0,11.2629,11.2855,11.2629,11.2855,73800.0
2012-06-18 13:10:00,14.96,14.97,14.95,14.96,54300.0,11.2779,11.2855,11.2704,11.2779,54300.0
2012-06-18 13:20:00,14.95,15.0,14.95,15.0,104400.0,11.2704,11.3081,11.2704,11.3081,104400.0
2012-06-18 13:30:00,14.99,15.0,14.99,15.0,95700.0,11.3006,11.3081,11.3006,11.3081,95700.0
2012-06-18 13:40:00,15.0,15.0,14.99,15.0,40000.0,11.3081,11.3081,11.3006,11.3081,40000.0
2012-06-18 13:50:00,15.0,15.02,14.99,15.02,58100.0,11.3081,11.3232,11.3006,11.3232,58100.0
2012-06-18 14:00:00,15.01,15.02,14.98,15.0,54000.0,11.3156,11.3232,11.293,11.3081,54000.0
2012-06-18 14:10:00,15.0,15.06,15.0,15.05,72300.0,11.3081,11.3533,11.3081,11.3458,72300.0
2012-06-18 14:20:00,15.05,15.08,15.04,15.07,76900.0,11.3458,11.3684,11.3383,11.3609,76900.0
2012-06-18 14:30:00,15.07,15.11,15.06,15.11,68100.0,11.3609,11.391,11.3533,11.391,68100.0
2012-06-18 14:40:00,15.11,15.16,15.1,15.14,214800.0,11.391,11.4287,11.3835,11.4136,214800.0
2012-06-18 14:50:00,15.14,15.15,15.1,15.11,63600.0,11.4136,11.4212,11.3835,11.391,63600.0
2012-06-18 15:00:00,15.11,15.17,15.1,15.17,64300.0,11.391,11.4363,11.3835,11.4363,64300.0
2012-06-18 15:10:00,15.17,15.17,15.1,15.12,101400.0,11.4363,11.4363,11.3835,11.3986,101400.0
2012-06-18 15:20:00,15.11,15.14,15.1,15.14,63800.0,11.391,11.4136,11.3835,11.4136,63800.0
2012-06-18 15:30:00,15.13,15.17,15.12,15.13,114000.0,11.4061,11.4363,11.3986,11.4061,114000.0
2012-06-18 15:40:00,15.14,15.22,15.13,15.2,232000.0,11.4136,11.4739,11.4061,11.4589,232000.0
2012-06-18 15:50:00,15.19,15.22,15.17,15.21,687700.0,11.4513,11.4739,11.4363,11.4664,687700.0
2012-06-19 09:30:00,15.26,15.46,15.26,15.4,64500.0,11.5041,11.6549,11.5041,11.6096,64500.0
2012-06-19 09:40:00,15.4,15.4,15.32,15.38,41700.0,11.6096,11.6096,11.5493,11.5946,41700.0
2012-06-19 09:50:00,15.39,15.51,15.39,15.51,68000.0,11.6021,11.6926,11.6021,11.6926,68000.0
2012-06-19 10:00:00,15.5,15.6,15.5,15.6,52400.0,11.685,11.7604,11.685,11.7604,52400.0
2012-06-19 10:10:00,15.59,15.66,15.58,15.58,83700.0,11.7529,11.8057,11.7453,11.7453,83700.0
2012-06-19 10:20:00,15.59,15.59,15.5,15.52,71100.0,11.7529,11.7529,11.685,11.7001,71100.0
2012-06-19 10:30:00,15.52,15.55,15.5,15.52,40900.0,11.7001,11.7227,11.685,11.7001,40900.0
2012-06-19 10:40:00,15.53,15.53,15.45,15.52,123500.0,11.7076,11.7076,11.6473,11.7001,123500.0
2012-06-19 10:50:00,15.52,15.62,15.51,15.59,53900.0,11.7001,11.7755,11.6926,11.7529,53900.0
2012-06-19 11:00:00,15.58,15.61,15.58,15.58,165600.0,11.7453,11.768,11.7453,11.7453,165600.0
2012-06-19 11:10:00,15.58,15.62,15.55,15.62,80600.0,11.7453,11.7755,11.7227,11.7755,80600.0
2012-06-19 11:20:00,15.61,15.71,15.61,15.69,54900.0,11.768,11.8433,11.768,11.8283,54900.0
2012-06-19 11:30:00,15.69,15.69,15.6,15.62,72700.0,11.8283,11.8283,11.7604,11.7755,72700.0
2012-06-19 11:40:00,15.62,15.67,15.62,15.67,37500.0,11.7755,11.8132,11.7755,11.8132,37500.0
2012-06-19 11:50:00,15.67,15.68,15.65,15.68,39600.0,11.8132,11.8207,11.7981,11.8207,39600.0
2012-06-19 12:00:00,15.67,15.69,15.64,15.67,51300.0,11.8132,11.8283,11.7906,11.8132,51300.0
2012-06-19 12:10:00,15.66,15.67,15.63,15.64,58500.0,11.8057,11.8132,11.783,11.7906,58500.0
2012-06-19 12:20:00,15.64,15.72,15.63,15.72,37500.0,11.7906,11.8509,11.783,11.8509,37500.0
2012-06-19 12:30:00,15.71,15.72,15.69,15.7,36900.0,11.8433,11.8509,11.8283,11.8358,36900.0
2012-06-19 12:40:00,15.69,15.73,15.69,15.73,23800.0,11.8283,11.8584,11.8283,11.8584,23800.0
2012-06-19 12:50:00,15.72,15.75,15.72,15.74,21000.0,11.8509,11.8735,11.8509,11.866,21000.0
2012-06-19 13:00:00,15.74,15.79,15.73,15.78,83700.0,11.866,11.9037,11.8584,11.8961,83700.0
2012-06-19 13:10:00,15.78,15.81,15.75,15.76,93600.0,11.8961,11.9187,11.8735,11.881,93600.0
2012-06-19 13:20:00,15.76,15.76,15.73,15.73,162000.0,11.881,11.881,11.8584,11.8584,162000.0
2012-06-19 13:30:00,15.74,15.76,15.72,15.74,106000.0,11.866,11.881,11.8509,11.866,106000.0
2012-06-19 13:40:00,15.74,15.77,15.73,15.76,122500.0,11.866,11.8886,11.8584,11.881,122500.0
2012-06-19 13:50:00,15.77,15.77,15.75,15.75,67100.0,11.8886,11.8886,11.8735,11.8735,67100.0
2012-06-19 14:00:00,15.75,15.76,15.72,15.72,26500.0,11.8735,11.881,11.8509,11.8509,26500.0
2012-06-19 14:10:00,15.72,15.72,15.7,15.71,46400.0,11.8509,11.8509,11.8358,11.8433,46400.0
2012-06-19 14:20:00,15.71,15.72,15.67,15.68,59100.0,11.8433,11.8509,11.8132,11.8207,59100.0
2012-06-19 14:30:00,15.68,15.69,15.63,15.69,82600.0,11.8207,11.8283,11.783,11.8283,82600.0
2012-06-19 14:40:00,15.69,15.7,15.67,15.68,135200.0,11.8283,11.8358,11.8132,11.8207,135200.0
2012-06-19 14:50:00,15.67,15.71,15.67,15.7,96500.0,11.8132,11.8433,11.8132,11.8358,96500.0
2012-06-19 15:00:00,15.71,15.75,15.68,15.75,297000.0,11.8433,11.8735,11.8207,11.8735,297000.0
2012-06-19 15:10:00,15.75,15.86,15.75,15.86,107400.0,11.8735,11.9564,11.8735,11.9564,107400.0
2012-06-19 15:20:00,15.86,15.87,15.82,15.84,151500.0,11.9564,11.964,11.9263,11.9413,151500.0
2012-06-19 15:30:00,15.84,15.86,15.83,15.86,122300.0,11.9413,11.9564,11.9338,11.9564,122300.0
2012-06-19 15:40:00,15.86,15.87,15.81,15.81,161600.0,11.9564,11.964,11.9187,11.9187,161600.0
2012-06-19 15:50:00,15.82,15.85,15.81,15.83,234700.0,11.9263,11.9489,11.9187,11.9338,234700.0
2012-06-20 09:30:00,15.87,15.96,15.78,15.92,121600.0,11.964,12.0318,11.8961,12.0017,121600.0
2012-06-20 09:40:00,15.93,15.95,15.87,15.88,184700.0,12.0092,12.0243,11.964,11.9715,184700.0
2012-06-20 09:50:00,15.89,15.9,15.82,15.82,101900.0,11.979,11.9866,11.9263,11.9263,101900.0
2012-06-20 10:00:00,15.83,15.96,15.82,15.96,288600.0,11.9338,12.0318,11.9263,12.0318,288600.0
2012-06-20 10:10:00,15.95,15.98,15.92,15.94,168400.0,12.0243,12.0469,12.0017,12.0167,168400.0
2012-06-20 10:20:00,15.95,15.95,15.9,15.92,61300.0,12.0243,12.0243,11.9866,12.0017,61300.0
2012-06-20 10:30:00,15.91,15.92,15.84,15.85,134200.0,11.9941,12.0017,11.9413,11.9489,134200.0
2012-06-20 10:40:00,15.84,15.84,15.79,15.83,81700.0,11.9413,11.9413,11.9037,11.9338,81700.0
2012-06-20 10:50:00,15.83,15.86,15.76,15.83,65100.0,11.9338,11.9564,11.881,11.9338,65100.0
2012-06-20 11:00:00,15.83,15.91,15.82,15.89,71300.0,11.9338,11.9941,11.9263,11.979,71300.0
2012-06-20 11:10:00,15.89,15.96,15.89,15.95,36500.0,11.979,12.0318,11.979,12.0243,36500.0
2012-06-20 11:20:00,15.95,15.97,15.9,15.91,107600.0,12.0243,12.0394,11.9866,11.9941,107600.0
2012-06-20 11:30:00,15.91,15.92,15.9,15.91,17900.0,11.9941,12.0017,11.9866,11.9941,17900.0
2012-06-20 11:40:00,15.91,15.97,15.9,15.94,42000.0,11.9941,12.0394,11.9866,12.0167,42000.0
2012-06-20 11:50:00,15.95,15.97,15.92,15.93,51900.0,12.0243,12.0394,12.0017,12.0092,51900.0
2012-06-20 12:00:00,15.92,15.93,15.84,15.88,73100.0,12.0017,12.0092,11.9413,11.9715,73100.0
2012-06-20 12:10:00,15.88,15.91,15.87,15.91,60500.0,11.9715,11.9941,11.964,11.9941,60500.0
2012-06-20 12:20:00,15.91,15.93,15.87,15.89,53700.0,11.9941,12.0092,11.964,11.979,53700.0
2012-06-20 12:30:00,15.89,15.92,15.75,15.78,201900.0,11.979,12.0017,11.8735,11.8961,201900.0
2012-06-20 12:40:00,15.78,15.89,15.77,15.83,95600.0,11.8961,11.979,11.8886,11.9338,95600.0
2012-06-20 12:50:00,15.84,15.9,15.83,15.87,78500.0,11.9413,11.9866,11.9338,11.964,78500.0
2012-06-20 13:00:00,15.86,15.95,15.86,15.94,124700.0,11.9564,12.0243,11.9564,12.0167,124700.0
2012-06-20 13:10:00,15.94,15.95,15.88,15.89,71700.0,12.0167,12.0243,11.9715,11.979,71700.0
2012-06-20 13:20:00,15.88,15.92,15.86,15.88,71300.0,11.9715,12.0017,11.9564,11.9715,71300.0
2012-06-20 13:30:00,15.89,15.93,15.85,15.87,95500.0,11.979,12.0092,11.9489,11.964,95500.0
2012-06-20 13:40:00,15.87,15.93,15.87,15.91,59200.0,11.964,12.0092,11.964,11.9941,59200.0
2012-06-20 13:50:00,15.91,15.94,15.89,15.94,50600.0,11.9941,12.0167,11.979,12.0167,50600.0
2012-06-20 14:00:00,15.93,15.94,15.87,15.92,132300.0,12.0092,12.0167,11.964,12.0017,132300.0
2012-06-20 14:10:00,15.92,15.94,15.87,15.88,118600.0,12.0017,12.0167,11.964,11.9715,118600.0
2012-06-20 14:20:00,15.87,15.88,15.79,15.8,97400.0,11.964,11.9715,11.9037,11.9112,97400.0
2012-06-20 14:30:00,15.8,15.81,15.78,15.79,107100.0,11.9112,11.9187,11.8961,11.9037,107100.0
2012-06-20 14:40:00,15.79,15.79,15.7,15.73,56800.0,11.9037,11.9037,11.8358,11.8584,56800.0
2012-06-20 14:50:00,15.73,15.78,15.71,15.77,134800.0,11.8584,11.8961,11.8433,11.8886,134800.0
2012-06-20 15:00:00,15.77,15.78,15.76,15.78,58200.0,11.8886,11.8961,11.881,11.8961,58200.0
2012-06-20 15:10:00,15.78,15.81,15.75,15.75,92200.0,11.8961,11.9187,11.8735,11.8735,92200.0
2012-06-20 15:20:00,15.75,15.83,15.75,15.82,122100.0,11.8735,11.9338,11.8735,11.9263,122100.0
2012-06-20 15:30:00,15.82,15.84,15.78,15.79,161700.0,11.9263,11.9413,11.8961,11.9037,161700.0
2012-06-20 15:40:00,15.79,15.85,15.78,15.82,176900.0,11.9037,11.9489,11.8961,11.9263,176900.0
2012-06-20 15:50:00,15.81,15.83,15.79,15.82,333200.0,11.9187,11.9338,11.9037,11.9263,333200.0
2012-06-21 09:30:00,15.85,15.89,15.76,15.77,29500.0,11.9489,11.979,11.881,11.8886,29500.0
2012-06-21 09:40:00,15.77,15.82,15.73,15.76,23500.0,11.8886,11.9263,11.8584,11.881,23500.0
2012-06-21 09:50:00,15.76,15.82,15.76,15.82,26700.0,11.881,11.9263,11.881,11.9263,26700.0
2012-06-21 10:00:00,15.81,15.81,15.71,15.76,33800.0,11.9187,11.9187,11.8433,11.881,33800.0
2012-06-21 10:10:00,15.75,15.76,15.7,15.73,21400.0,11.8735,11.881,11.8358,11.8584,21400.0
2012-06-21 10:20:00,15.74,15.74,15.68,15.7,15600.0,11.866,11.866,11.8207,11.8358,15600.0
2012-06-21 10:30:00,15.69,15.78,15.68,15.78,25600.0,11.8283,11.8961,11.8207,11.8961,25600.0
2012-06-21 10:40:00,15.78,15.79,15.75,15.75,23900.0,11.8961,11.9037,11.8735,11.8735,23900.0
2012-06-21 10:50:00,15.75,15.76,15.72,15.76,52200.0,11.8735,11.881,11.8509,11.881,52200.0
2012-06-21 11:00:00,15.76,15.81,15.72,15.77,158300.0,11.881,11.9187,11.8509,11.8886,158300.0
2012-06-21 11:10:00,15.76,15.79,15.76,15.79,51000.0,11.881,11.9037,11.881,11.9037,51000.0
2012-06-21 11:20:00,15.78,15.79,15.71,15.72,95600.0,11.8961,11.9037,11.8433,11.8509,95600.0
2012-06-21 11:30:00,15.71,15.71,15.64,15.68,64100.0,11.8433,11.8433,11.7906,11.8207,64100.0
2012-06-21 11:40:00,15.68,15.72,15.68,15.71,55300.0,11.8207,11.8509,11.8207,11.8433,55300.0
2012-06-21 11:50:00,15.7,15.7,15.67,15.69,44600.0,11.8358,11.8358,11.8132,11.8283,44600.0
2012-06-21 12:00:00,15.68,15.7,15.63,15.63,35500.0,11.8207,11.8358,11.783,11.783,35500.0
2012-06-21 12:10:00,15.63,15.64,15.59,15.6,41800.0,11.783,11.7906,11.7529,11.7604,41800.0
2012-06-21 12:20:00,15.6,15.62,15.53,15.56,88600.0,11.7604,11.7755,11.7076,11.7303,88600.0
2012-06-21 12:30:00,15.56,15.64,15.55,15.62,55600.0,11.7303,11.7906,11.7227,11.7755,55600.0
2012-06-21 12:40:00,15.62,15.64,15.59,15.61,68700.0,11.7755,11.7906,11.7529,11.768,68700.0
2012-06-21 12:50:00,15.61,15.63,15.6,15.62,10300.0,11.768,11.783,11.7604,11.7755,10300.0
2012-06-21 13:00:00,15.62,15.66,15.6,15.65,42200.0,11.7755,11.8057,11.7604,11.7981,42200.0
2012-06-21 13:10:00,15.66,15.67,15.62,15.62,45900.0,11.8057,11.8132,11.7755,11.7755,45900.0
2012-06-21 13:20:00,15.62,15.65,15.61,15.63,34300.0,11.7755,11.7981,11.768,11.783,34300.0
2012-06-21 13:30:00,15.62,15.64,15.59,15.59,29500.0,11.7755,11.7906,11.7529,11.7529,29500.0
2012-06-21 13:40:00,15.59,15.6,15.53,15.54,87900.0,11.7529,11.7604,11.7076,11.7152,87900.0
2012-06-21 13:50:00,15.54,15.54,15.49,15.49,58100.0,11.7152,11.7152,11.6775,11.6775,58100.0
2012-06-21 14:00:00,15.49,15.51,15.44,15.45,54700.0,11.6775,11.6926,11.6398,11.6473,54700.0
2012-06-21 14:10:00,15.45,15.45,15.39,15.4,50000.0,11.6473,11.6473,11.6021,11.6096,50000.0
2012-06-21 14:20:00,15.39,15.41,15.35,15.41,68100.0,11.6021,11.6172,11.572,11.6172,68100.0
2012-06-21 14:30:00,15.41,15.49,15.41,15.45,125000.0,11.6172,11.6775,11.6172,11.6473,125000.0
2012-06-21 14:40:00,15.45,15.5,15.44,15.46,48800.0,11.6473,11.685,11.6398,11.6549,48800.0
2012-06-21 14:50:00,15.46,15.5,15.45,15.49,89800.0,11.6549,11.685,11.6473,11.6775,89800.0
2012-06-21 15:00:00,15.49,15.49,15.46,15.47,115800.0,11.6775,11.6775,11.6549,11.6624,115800.0
2012-06-21 15:10:00,15.47,15.49,15.37,15.37,99900.0,11.6624,11.6775,11.587,11.587,99900.0
2012-06-21 15:20:00,15.37,15.41,15.34,15.38,123100.0,11.587,11.6172,11.5644,11.5946,123100.0
2012-06-21 15:30:00,15.38,15.39,15.3,15.38,127000.0,11.5946,11.6021,11.5343,11.5946,127000.0
2012-06-21 15:40:00,15.37,15.38,15.25,15.25,193600.0,11.587,11.5946,11.4966,11.4966,193600.0
2012-06-21 15:50:00,15.25,15.28,15.22,15.27,426800.0,11.4966,11.5192,11.4739,11.5116,426800.0
2012-06-22 09:30:00,15.36,15.38,15.23,15.28,26400.0,11.5795,11.5946,11.4815,11.5192,26400.0
2012-06-22 09:40:00,15.28,15.29,15.21,15.22,54700.0,11.5192,11.5267,11.4664,11.4739,54700.0
2012-06-22 09:50:00,15.24,15.27,15.18,15.21,50800.0,11.489,11.5116,11.4438,11.4664,50800.0
2012-06-22 10:00:00,15.22,15.38,15.21,15.3,82800.0,11.4739,11.5946,11.4664,11.5343,82800.0
2012-06-22 10:10:00,15.29,15.3,15.26,15.27,40900.0,11.5267,11.5343,11.5041,11.5116,40900.0
2012-06-22 10:20:00,15.27,15.29,15.26,15.28,106900.0,11.5116,11.5267,11.5041,11.5192,106900.0
2012-06-22 10:30:00,15.28,15.33,15.26,15.28,65800.0,11.5192,11.5569,11.5041,11.5192,65800.0
2012-06-22 10:40:00,15.28,15.29,15.23,15.27,79500.0,11.5192,11.5267,11.4815,11.5116,79500.0
2012-06-22 10:50:00,15.26,15.39,15.26,15.39,140500.0,11.5041,11.6021,11.5041,11.6021,140500.0
2012-06-22 11:00:00,15.38,15.39,15.32,15.32,34800.0,11.5946,11.6021,11.5493,11.5493,34800.0
2012-06-22 11:10:00,15.32,15.33,15.3,15.32,57900.0,11.5493,11.5569,11.5343,11.5493,57900.0
2012-06-22 11:20:00,15.32,15.37,15.31,15.33,70000.0,11.5493,11.587,11.5418,11.5569,70000.0
2012-06-22 11:30:00,15.33,15.36,15.32,15.36,38300.0,11.5569,11.5795,11.5493,11.5795,38300.0
2012-06-22 11:40:00,15.36,15.45,15.35,15.43,73600.0,11.5795,11.6473,11.572,11.6323,73600.0
2012-06-22 11:50:00,15.43,15.45,15.43,15.44,29600.0,11.6323,11.6473,11.6323,11.6398,29600.0
2012-06-22 12:00:00,15.45,15.52,15.44,15.45,126400.0,11.6473,11.7001,11.6398,11.6473,126400.0
2012-06-22 12:10:00,15.45,15.47,15.44,15.47,42600.0,11.6473,11.6624,11.6398,11.6624,42600.0
2012-06-22 12:20:00,15.47,15.51,15.45,15.49,29900.0,11.6624,11.6926,11.6473,11.6775,29900.0
2012-06-22 12:30:00,15.5,15.52,15.49,15.5,32700.0,11.685,11.7001,11.6775,11.685,32700.0
2012-06-22 12:40:00,15.5,15.55,15.5,15.55,28100.0,11.685,11.7227,11.685,11.7227,28100.0
2012-06-22 12:50:00,15.54,15.57,15.51,15.55,34900.0,11.7152,11.7378,11.6926,11.7227,34900.0
2012-06-22 13:00:00,15.54,15.56,15.52,15.55,51400.0,11.7152,11.7303,11.7001,11.7227,51400.0
2012-06-22 13:10:00,15.55,15.55,15.52,15.55,91000.0,11.7227,11.7227,11.7001,11.7227,91000.0
2012-06-22 13:20:00,15.55,15.67,15.54,15.67,92400.0,11.7227,11.8132,11.7152,11.8132,92400.0
2012-06-22 13:30:00,15.66,15.71,15.65,15.69,51100.0,11.8057,11.8433,11.7981,11.8283,51100.0
2012-06-22 13:40:00,15.69,15.73,15.69,15.71,61800.0,11.8283,11.8584,11.8283,11.8433,61800.0
2012-06-22 13:50:00,15.71,15.71,15.62,15.62,46100.0,11.8433,11.8433,11.7755,11.7755,46100.0
2012-06-22 14:00:00,15.62,15.64,15.58,15.64,111300.0,11.7755,11.7906,11.7453,11.7906,111300.0
2012-06-22 14:10:00,15.64,15.65,15.63,15.64,81400.0,11.7906,11.7981,11.783,11.7906,81400.0
2012-06-22 14:20:00,15.64,15.65,15.63,15.63,84300.0,11.7906,11.7981,11.783,11.783,84300.0
2012-06-22 14:30:00,15.64,15.64,15.58,15.61,66800.0,11.7906,11.7906,11.7453,11.768,66800.0
2012-06-22 14:40:00,15.6,15.63,15.58,15.63,37300.0,11.7604,11.783,11.7453,11.783,37300.0
2012-06-22 14:50:00,15.63,15.64,15.6,15.61,42600.0,11.783,11.7906,11.7604,11.768,42600.0
2012-06-22 15:00:00,15.6,15.62,15.6,15.6,53600.0,11.7604,11.7755,11.7604,11.7604,53600.0
2012-06-22 15:10:00,15.6,15.62,15.57,15.57,84200.0,11.7604,11.7755,11.7378,11.7378,84200.0
2012-06-22 15:20:00,15.57,15.6,15.54,15.6,113200.0,11.7378,11.7604,11.7152,11.7604,113200.0
2012-06-22 15:30:00,15.6,15.61,15.55,15.6,114000.0,11.7604,11.768,11.7227,11.7604,114000.0
2012-06-22 15:40:00,15.6,15.64,15.58,15.61,152600.0,11.7604,11.7906,11.7453,11.768,152600.0
2012-06-22 15:50:00,15.62,15.65,15.59,15.61,343300.0,11.7755,11.7981,11.7529,11.768,343300.0
2012-06-25 09:30:00,15.49,15.49,15.29,15.37,62100.0,11.6775,11.6775,11.5267,11.587,62100.0
2012-06-25 09:40:00,15.36,15.4,15.35,15.39,55300.0,11.5795,11.6096,11.572,11.6021,55300.0
2012-06-25 09:50:00,15.39,15.49,15.35,15.48,26400.0,11.6021,11.6775,11.572,11.67,26400.0
2012-06-25 10:00:00,15.47,15.52,15.42,15.44,109400.0,11.6624,11.7001,11.6247,11.6398,109400.0
2012-06-25 10:10:00,15.44,15.46,15.37,15.38,78600.0,11.6398,11.6549,11.587,11.5946,78600.0
2012-06-25 10:20:00,15.38,15.42,15.35,15.39,58500.0,11.5946,11.6247,11.572,11.6021,58500.0
2012-06-25 10:30:00,15.38,15.47,15.38,15.44,53600.0,11.5946,11.6624,11.5946,11.6398,53600.0
2012-06-25 10:40:00,15.43,15.44,15.39,15.44,48100.0,11.6323,11.6398,11.6021,11.6398,48100.0
2012-06-25 10:50:00,15.44,15.46,15.42,15.43,94300.0,11.6398,11.6549,11.6247,11.6323,94300.0
2012-06-25 11:00:00,15.43,15.45,15.4,15.42,145700.0,11.6323,11.6473,11.6096,11.6247,145700.0
2012-06-25 11:10:00,15.42,15.43,15.39,15.41,31300.0,11.6247,11.6323,11.6021,11.6172,31300.0
2012-06-25 11:20:00,15.41,15.41,15.36,15.37,24300.0,11.6172,11.6172,11.5795,11.587,24300.0
2012-06-25 11:30:00,15.37,15.37,15.32,15.32,61300.0,11.587,11.587,11.5493,11.5493,61300.0
2012-06-25 11:40:00,15.32,15.36,15.32,15.33,38000.0,11.5493,11.5795,11.5493,11.5569,38000.0
2012-06-25 11:50:00,15.33,15.34,15.29,15.29,87700.0,11.5569,11.5644,11.5267,11.5267,87700.0
2012-06-25 12:00:00,15.29,15.32,15.26,15.3,58800.0,11.5267,11.5493,11.5041,11.5343,58800.0
2012-06-25 12:10:00,15.3,15.33,15.28,15.33,40500.0,11.5343,11.5569,11.5192,11.5569,40500.0
2012-06-25 12:20:00,15.33,15.35,15.33,15.33,18700.0,11.5569,11.572,11.5569,11.5569,18700.0
2012-06-25 12:30:00,15.33,15.35,15.33,15.33,50000.0,11.5569,11.572,11.5569,11.5569,50000.0
2012-06-25 12:40:00,15.33,15.37,15.33,15.37,25000.0,11.5569,11.587,11.5569,11.587,25000.0
2012-06-25 12:50:00,15.37,15.4,15.37,15.4,26600.0,11.587,11.6096,11.587,11.6096,26600.0
2012-06-25 13:00:00,15.39,15.4,15.38,15.4,26800.0,11.6021,11.6096,11.5946,11.6096,26800.0
2012-06-25 13:10:00,15.39,15.45,15.39,15.44,61900.0,11.6021,11.6473,11.6021,11.6398,61900.0
2012-06-25 13:20:00,15.44,15.46,15.42,15.45,62300.0,11.6398,11.6549,11.6247,11.6473,62300.0
2012-06-25 13:30:00,15.45,15.57,15.44,15.56,91600.0,11.6473,11.7378,11.6398,11.7303,91600.0
2012-06-25 13:40:00,15.55,15.56,15.53,15.54,27300.0,11.7227,11.7303,11.7076,11.7152,27300.0
2012-06-25 13:50:00,15.53,15.55,15.51,15.55,49600.0,11.7076,11.7227,11.6926,11.7227,49600.0
2012-06-25 14:00:00,15.56,15.62,15.53,15.54,115200.0,11.7303,11.7755,11.7076,11.7152,115200.0
2012-06-25 14:10:00,15.53,15.56,15.52,15.54,44100.0,11.7076,11.7303,11.7001,11.7152,44100.0
2012-06-25 14:20:00,15.54,15.56,15.53,15.53,24500.0,11.7152,11.7303,11.7076,11.7076,24500.0
2012-06-25 14:30:00,15.53,15.53,15.5,15.53,30800.0,11.7076,11.7076,11.685,11.7076,30800.0
2012-06-25 14:40:00,15.52,15.52,15.47,15.48,54400.0,11.7001,11.7001,11.6624,11.67,54400.0
2012-06-25 14:50:00,15.49,15.49,15.47,15.48,56500.0,11.6775,11.6775,11.6624,11.67,56500.0
2012-06-25 15:00:00,15.48,15.49,15.45,15.48,82100.0,11.67,11.6775,11.6473,11.67,82100.0
2012-06-25 15:10:00,15.48,15.52,15.46,15.52,78000.0,11.67,11.7001,11.6549,11.7001,78000.0
2012-06-25 15:20:00,15.52,15.56,15.51,15.53,59900.0,11.7001,11.7303,11.6926,11.7076,59900.0
2012-06-25 15:30:00,15.53,15.54,15.5,15.53,73700.0,11.7076,11.7152,11.685,11.7076,73700.0
2012-06-25 15:40:00,15.54,15.57,15.52,15.56,93000.0,11.7152,11.7378,11.7001,11.7303,93000.0
2012-06-25 15:50:00,15.55,15.56,15.5,15.51,265000.0,11.7227,11.7303,11.685,11.6926,265000.0
2012-06-26 09:30:00,15.51,15.51,15.37,15.37,63900.0,11.6926,11.6926,11.587,11.587,63900.0
2012-06-26 09:40:00,15.39,15.4,15.33,15.36,30000.0,11.6021,11.6096,11.5569,11.5795,30000.0
2012-06-26 09:50:00,15.36,15.43,15.35,15.39,89800.0,11.5795,11.6323,11.572,11.6021,89800.0
2012-06-26 10:00:00,15.39,15.42,15.35,15.4,71600.0,11.6021,11.6247,11.572,11.6096,71600.0
2012-06-26 10:10:00,15.4,15.44,15.39,15.4,91200.0,11.6096,11.6398,11.6021,11.6096,91200.0
2012-06-26 10:20:00,15.4,15.47,15.4,15.46,186700.0,11.6096,11.6624,11.6096,11.6549,186700.0
2012-06-26 10:30:00,15.46,15.47,15.44,15.45,121800.0,11.6549,11.6624,11.6398,11.6473,121800.0
2012-06-26 10:40:00,15.45,15.48,15.44,15.45,160800.0,11.6473,11.67,11.6398,11.6473,160800.0
2012-06-26 10:50:00,15.45,15.46,15.42,15.42,97100.0,11.6473,11.6549,11.6247,11.6247,97100.0
2012-06-26 11:00:00,15.42,15.45,15.36,15.4,104700.0,11.6247,11.6473,11.5795,11.6096,104700.0
2012-06-26 11:10:00,15.39,15.43,15.35,15.43,58200.0,11.6021,11.6323,11.572,11.6323,58200.0
2012-06-26 11:20:00,15.42,15.46,15.42,15.44,31700.0,11.6247,11.6549,11.6247,11.6398,31700.0
2012-06-26 11:30:00,15.45,15.48,15.43,15.46,57900.0,11.6473,11.67,11.6323,11.6549,57900.0
2012-06-26 11:40:00,15.46,15.47,15.45,15.47,37200.0,11.6549,11.6624,11.6473,11.6624,37200.0
2012-06-26 11:50:00,15.47,15.5,15.44,15.45,69300.0,11.6624,11.685,11.6398,11.6473,69300.0
2012-06-26 12:00:00,15.45,15.48,15.45,15.47,61300.0,11.6473,11.67,11.6473,11.6624,61300.0
2012-06-26 12:10:00,15.47,15.52,15.47,15.5,149000.0,11.6624,11.7001,11.6624,11.685,149000.0
2012-06-26 12:20:00,15.49,15.52,15.47,15.47,86000.0,11.6775,11.7001,11.6624,11.6624,86000.0
2012-06-26 12:30:00,15.47,15.52,15.46,15.5,50800.0,11.6624,11.7001,11.6549,11.685,50800.0
2012-06-26 12:40:00,15.5,15.54,15.5,15.52,54000.0,11.685,11.7152,11.685,11.7001,54000.0
2012-06-26 12:50:00,15.53,15.53,15.5,15.51,74000.0,11.7076,11.7076,11.685,11.6926,74000.0
2012-06-26 13:00:00,15.51,15.52,15.48,15.49,30700.0,11.6926,11.7001,11.67,11.6775,30700.0
2012-06-26 13:10:00,15.49,15.5,15.48,15.48,45100.0,11.6775,11.685,11.67,11.67,45100.0
2012-06-26 13:20:00,15.49,15.5,15.47,15.47,49600.0,11.6775,11.685,11.6624,11.6624,49600.0
2012-06-26 13:30:00,15.47,15.48,15.46,15.48,75200.0,11.6624,11.67,11.6549,11.67,75200.0
2012-06-26 13:40:00,15.48,15.52,15.47,15.52,73300.0,11.67,11.7001,11.6624,11.7001,73300.0
2012-06-26 13:50:00,15.52,15.57,15.52,15.56,71600.0,11.7001,11.7378,11.7001,11.7303,71600.0
2012-06-26 14:00:00,15.56,15.61,15.54,15.61,45900.0,11.7303,11.768,11.7152,11.768,45900.0
2012-06-26 14:10:00,15.61,15.65,15.61,15.63,68900.0,11.768,11.7981,11.768,11.783,68900.0
2012-06-26 14:20:00,15.63,15.65,15.62,15.62,59800.0,11.783,11.7981,11.7755,11.7755,59800.0
2012-06-26 14:30:00,15.62,15.62,15.57,15.58,52300.0,11.7755,11.7755,11.7378,11.7453,52300.0
2012-06-26 14:40:00,15.58,15.63,15.58,15.63,55700.0,11.7453,11.783,11.7453,11.783,55700.0
2012-06-26 14:50:00,15.62,15.63,15.57,15.62,117100.0,11.7755,11.783,11.7378,11.7755,117100.0
2012-06-26 15:00:00,15.62,15.65,15.61,15.65,57600.0,11.7755,11.7981,11.768,11.7981,57600.0
2012-06-26 15:10:00,15.65,15.68,15.63,15.68,61000.0,11.7981,11.8207,11.783,11.8207,61000.0
2012-06-26 15:20:00,15.67,15.7,15.63,15.65,62400.0,11.8132,11.8358,11.783,11.7981,62400.0
2012-06-26 15:30:00,15.66,15.68,15.64,15.64,75000.0,11.8057,11.8207,11.7906,11.7906,75000.0
2012-06-26 15:40:00,15.64,15.69,15.64,15.67,157900.0,11.7906,11.8283,11.7906,11.8132,157900.0
2012-06-26 15:50:00,15.67,15.68,15.61,15.61,239900.0,11.8132,11.8207,11.768,11.768,239900.0
2012-06-27 09:30:00,15.71,15.84,15.66,15.79,51600.0,11.8433,11.9413,11.8057,11.9037,51600.0
2012-06-27 09:40:00,15.79,16.03,15.79,16.01,177900.0,11.9037,12.0846,11.9037,12.0695,177900.0
2012-06-27 09:50:00,16.02,16.18,16.01,16.11,136300.0,12.077,12.1977,12.0695,12.1449,136300.0
2012-06-27 10:00:00,16.1,16.16,16.06,16.16,171200.0,12.1374,12.1826,12.1072,12.1826,171200.0
2012-06-27 10:10:00,16.16,16.19,16.11,16.12,68200.0,12.1826,12.2052,12.1449,12.1524,68200.0
2012-06-27 10:20:00,16.13,16.22,16.13,16.22,65400.0,12.16,12.2278,12.16,12.2278,65400.0
2012-06-27 10:30:00,16.22,16.26,16.21,16.24,110900.0,12.2278,12.258,12.2203,12.2429,110900.0
2012-06-27 10:40:00,16.24,16.36,16.23,16.32,117100.0,12.2429,12.3334,12.2354,12.3032,117100.0
2012-06-27 10:50:00,16.32,16.35,16.3,16.32,148500.0,12.3032,12.3258,12.2881,12.3032,148500.0
2012-06-27 11:00:00,16.33,16.41,16.33,16.37,86600.0,12.3107,12.3711,12.3107,12.3409,86600.0
2012-06-27 11:10:00,16.37,16.38,16.34,16.35,55400.0,12.3409,12.3484,12.3183,12.3258,55400.0
2012-06-27 11:20:00,16.36,16.4,16.35,16.39,66400.0,12.3334,12.3635,12.3258,12.356,66400.0
2012-06-27 11:30:00,16.39,16.56,16.39,16.54,160600.0,12.356,12.4841,12.356,12.4691,160600.0
2012-06-27 11:40:00,16.54,16.58,16.51,16.56,97900.0,12.4691,12.4992,12.4464,12.4841,97900.0
2012-06-27 11:50:00,16.56,16.56,16.53,16.55,57000.0,12.4841,12.4841,12.4615,12.4766,57000.0
2012-06-27 12:00:00,16.54,16.63,16.53,16.6,62600.0,12.4691,12.5369,12.4615,12.5143,62600.0
2012-06-27 12:10:00,16.6,16.61,16.51,16.52,135900.0,12.5143,12.5218,12.4464,12.454,135900.0
2012-06-27 12:20:00,16.51,16.56,16.51,16.54,196100.0,12.4464,12.4841,12.4464,12.4691,196100.0
2012-06-27 12:30:00,16.55,16.59,16.53,16.57,23800.0,12.4766,12.5068,12.4615,12.4917,23800.0
2012-06-27 12:40:00,16.58,16.61,16.58,16.6,25700.0,12.4992,12.5218,12.4992,12.5143,25700.0
2012-06-27 12:50:00,16.61,16.61,16.56,16.57,78100.0,12.5218,12.5218,12.4841,12.4917,78100.0
2012-06-27 13:00:00,16.57,16.6,16.57,16.58,35000.0,12.4917,12.5143,12.4917,12.4992,35000.0
2012-06-27 13:10:00,16.58,16.63,16.57,16.59,63700.0,12.4992,12.5369,12.4917,12.5068,63700.0
2012-06-27 13:20:00,16.6,16.6,16.57,16.57,49300.0,12.5143,12.5143,12.4917,12.4917,49300.0
2012-06-27 13:30:00,16.57,16.6,16.57,16.6,66700.0,12.4917,12.5143,12.4917,12.5143,66700.0
2012-06-27 13:40:00,16.6,16.61,16.56,16.57,100800.0,12.5143,12.5218,12.4841,12.4917,100800.0
2012-06-27 13:50:00,16.57,16.62,16.57,16.6,52900.0,12.4917,12.5294,12.4917,12.5143,52900.0
2012-06-27 14:00:00,16.6,16.61,16.55,16.55,50700.0,12.5143,12.5218,12.4766,12.4766,50700.0
2012-06-27 14:10:00,16.55,16.56,16.51,16.55,83500.0,12.4766,12.4841,12.4464,12.4766,83500.0
2012-06-27 14:20:00,16.54,16.56,16.53,16.54,87900.0,12.4691,12.4841,12.4615,12.4691,87900.0
2012-06-27 14:30:00,16.54,16.54,16.48,16.49,129600.0,12.4691,12.4691,12.4238,12.4314,129600.0
2012-06-27 14:40:00,16.49,16.5,16.47,16.48,79300.0,12.4314,12.4389,12.4163,12.4238,79300.0
2012-06-27 14:50:00,16.49,16.5,16.48,16.49,86800.0,12.4314,12.4389,12.4238,12.4314,86800.0
2012-06-27 15:00:00,16.49,16.52,16.48,16.51,86200.0,12.4314,12.454,12.4238,12.4464,86200.0
2012-06-27 15:10:00,16.51,16.59,16.5,16.59,156900.0,12.4464,12.5068,12.4389,12.5068,156900.0
2012-06-27 15:20:00,16.59,16.61,16.58,16.6,103100.0,12.5068,12.5218,12.4992,12.5143,103100.0
2012-06-27 15:30:00,16.61,16.61,16.57,16.57,95000.0,12.5218,12.5218,12.4917,12.4917,95000.0
2012-06-27 15:40:00,16.57,16.59,16.53,16.54,225200.0,12.4917,12.5068,12.4615,12.4691,225200.0
2012-06-27 15:50:00,16.55,16.57,16.49,16.55,455600.0,12.4766,12.4917,12.4314,12.4766,455600.0
2012-06-28 09:30:00,16.41,16.57,16.3,16.55,157200.0,12.3711,12.4917,12.2881,12.4766,157200.0
2012-06-28 09:40:00,16.54,16.7,16.53,16.66,156700.0,12.4691,12.5897,12.4615,12.5595,156700.0
2012-06-28 09:50:00,16.67,16.86,16.67,16.75,254200.0,12.5671,12.7103,12.5671,12.6274,254200.0
2012-06-28 10:00:00,16.75,16.75,16.62,16.64,146800.0,12.6274,12.6274,12.5294,12.5444,146800.0
2012-06-28 10:10:00,16.64,16.8,16.63,16.8,75700.0,12.5444,12.6651,12.5369,12.6651,75700.0
2012-06-28 10:20:00,16.79,16.84,16.73,16.75,147800.0,12.6575,12.6952,12.6123,12.6274,147800.0
2012-06-28 10:30:00,16.75,16.75,16.52,16.52,173200.0,12.6274,12.6274,12.454,12.454,173200.0
2012-06-28 10:40:00,16.53,16.56,16.49,16.51,117800.0,12.4615,12.4841,12.4314,12.4464,117800.0
2012-06-28 10:50:00,16.51,16.57,16.5,16.55,97900.0,12.4464,12.4917,12.4389,12.4766,97900.0
2012-06-28 11:00:00,16.55,16.63,16.53,16.63,115900.0,12.4766,12.5369,12.4615,12.5369,115900.0
2012-06-28 11:10:00,16.62,16.7,16.6,16.66,120900.0,12.5294,12.5897,12.5143,12.5595,120900.0
2012-06-28 11:20:00,16.67,16.78,16.67,16.78,83300.0,12.5671,12.65,12.5671,12.65,83300.0
2012-06-28 11:30:00,16.77,16.77,16.71,16.75,60600.0,12.6425,12.6425,12.5972,12.6274,60600.0
2012-06-28 11:40:00,16.76,16.76,16.72,16.72,82700.0,12.6349,12.6349,12.6048,12.6048,82700.0
2012-06-28 11:50:00,16.73,16.76,16.68,16.75,152700.0,12.6123,12.6349,12.5746,12.6274,152700.0
2012-06-28 12:00:00,16.76,16.77,16.73,16.75,75400.0,12.6349,12.6425,12.6123,12.6274,75400.0
2012-06-28 12:10:00,16.75,16.78,16.75,16.76,56400.0,12.6274,12.65,12.6274,12.6349,56400.0
2012-06-28 12:20:00,16.75,16.79,16.75,16.79,28300.0,12.6274,12.6575,12.6274,12.6575,28300.0
2012-06-28 12:30:00,16.79,16.79,16.75,16.78,70800.0,12.6575,12.6575,12.6274,12.65,70800.0
2012-06-28 12:40:00,16.77,16.78,16.75,16.76,28700.0,12.6425,12.65,12.6274,12.6349,28700.0
2012-06-28 12:50:00,16.76,16.79,16.76,16.79,40400.0,12.6349,12.6575,12.6349,12.6575,40400.0
2012-06-28 13:00:00,16.79,16.79,16.74,16.76,73900.0,12.6575,12.6575,12.6198,12.6349,73900.0
2012-06-28 13:10:00,16.76,16.77,16.73,16.73,28000.0,12.6349,12.6425,12.6123,12.6123,28000.0
2012-06-28 13:20:00,16.73,16.77,16.73,16.74,55100.0,12.6123,12.6425,12.6123,12.6198,55100.0
2012-06-28 13:30:00,16.74,16.74,16.66,16.66,79400.0,12.6198,12.6198,12.5595,12.5595,79400.0
2012-06-28 13:40:00,16.66,16.67,16.6,16.61,102000.0,12.5595,12.5671,12.5143,12.5218,102000.0
2012-06-28 13:50:00,16.61,16.69,16.61,16.69,41700.0,12.5218,12.5821,12.5218,12.5821,41700.0
2012-06-28 14:00:00,16.69,16.74,16.69,16.7,92100.0,12.5821,12.6198,12.5821,12.5897,92100.0
2012-06-28 14:10:00,16.69,16.71,16.67,16.7,112700.0,12.5821,12.5972,12.5671,12.5897,112700.0
2012-06-28 14:20:00,16.7,16.71,16.67,16.69,89200.0,12.5897,12.5972,12.5671,12.5821,89200.0
2012-06-28 14:30:00,16.69,16.7,16.68,16.69,196000.0,12.5821,12.5897,12.5746,12.5821,196000.0
2012-06-28 14:40:00,16.69,16.71,16.69,16.69,84100.0,12.5821,12.5972,12.5821,12.5821,84100.0
2012-06-28 14:50:00,16.69,16.71,16.69,16.69,117800.0,12.5821,12.5972,12.5821,12.5821,117800.0
2012-06-28 15:00:00,16.7,16.76,16.7,16.76,81800.0,12.5897,12.6349,12.5897,12.6349,81800.0
2012-06-28 15:10:00,16.76,16.78,16.75,16.78,64100.0,12.6349,12.65,12.6274,12.65,64100.0
2012-06-28 15:20:00,16.78,16.82,16.77,16.8,109300.0,12.65,12.6801,12.6425,12.6651,109300.0
2012-06-28 15:30:00,16.79,16.85,16.78,16.8,348600.0,12.6575,12.7028,12.65,12.6651,348600.0
2012-06-28 15:40:00,16.8,16.81,16.76,16.78,286300.0,12.6651,12.6726,12.6349,12.65,286300.0
2012-06-28 15:50:00,16.78,16.85,16.77,16.84,411100.0,12.65,12.7028,12.6425,12.6952,411100.0
2012-06-29 09:30:00,17.16,17.22,17.01,17.11,76400.0,12.9365,12.9817,12.8234,12.8988,76400.0
2012-06-29 09:40:00,17.11,17.17,17.09,17.16,67000.0,12.8988,12.944,12.8837,12.9365,67000.0
2012-06-29 09:50:00,17.17,17.2,17.14,17.2,117100.0,12.944,12.9666,12.9214,12.9666,117100.0
2012-06-29 10:00:00,17.2,17.27,17.2,17.26,141500.0,12.9666,13.0194,12.9666,13.0118,141500.0
2012-06-29 10:10:00,17.26,17.29,17.24,17.25,133700.0,13.0118,13.0345,12.9968,13.0043,133700.0
2012-06-29 10:20:00,17.25,17.27,17.19,17.23,161200.0,13.0043,13.0194,12.9591,12.9892,161200.0
2012-06-29 10:30:00,17.23,17.27,17.2,17.27,65300.0,12.9892,13.0194,12.9666,13.0194,65300.0
2012-06-29 10:40:00,17.27,17.29,17.22,17.28,117500.0,13.0194,13.0345,12.9817,13.0269,117500.0
2012-06-29 10:50:00,17.28,17.34,17.26,17.34,245900.0,13.0269,13.0722,13.0118,13.0722,245900.0
2012-06-29 11:00:00,17.34,17.41,17.33,17.38,226000.0,13.0722,13.1249,13.0646,13.1023,226000.0
2012-06-29 11:10:00,17.38,17.41,17.36,17.4,133400.0,13.1023,13.1249,13.0872,13.1174,133400.0
2012-06-29 11:20:00,17.41,17.45,17.37,17.45,96200.0,13.1249,13.1551,13.0948,13.1551,96200.0
2012-06-29 11:30:00,17.45,17.48,17.44,17.48,95700.0,13.1551,13.1777,13.1475,13.1777,95700.0
2012-06-29 11:40:00,17.48,17.49,17.44,17.45,211300.0,13.1777,13.1852,13.1475,13.1551,211300.0
2012-06-29 11:50:00,17.45,17.47,17.44,17.47,187100.0,13.1551,13.1702,13.1475,13.1702,187100.0
2012-06-29 12:00:00,17.46,17.48,17.44,17.46,118800.0,13.1626,13.1777,13.1475,13.1626,118800.0
2012-06-29 12:10:00,17.46,17.48,17.41,17.41,108400.0,13.1626,13.1777,13.1249,13.1249,108400.0
2012-06-29 12:20:00,17.41,17.41,17.34,17.37,186500.0,13.1249,13.1249,13.0722,13.0948,186500.0
2012-06-29 12:30:00,17.37,17.4,17.35,17.36,85000.0,13.0948,13.1174,13.0797,13.0872,85000.0
2012-06-29 12:40:00,17.36,17.38,17.34,17.35,61200.0,13.0872,13.1023,13.0722,13.0797,61200.0
2012-06-29 12:50:00,17.34,17.35,17.23,17.25,99500.0,13.0722,13.0797,12.9892,13.0043,99500.0
2012-06-29 13:00:00,17.25,17.27,17.23,17.26,57700.0,13.0043,13.0194,12.9892,13.0118,57700.0
2012-06-29 13:10:00,17.26,17.28,17.21,17.26,70800.0,13.0118,13.0269,12.9742,13.0118,70800.0
2012-06-29 13:20:00,17.25,17.28,17.25,17.27,51800.0,13.0043,13.0269,13.0043,13.0194,51800.0
2012-06-29 13:30:00,17.26,17.28,17.23,17.28,78500.0,13.0118,13.0269,12.9892,13.0269,78500.0
2012-06-29 13:40:00,17.28,17.29,17.25,17.28,35500.0,13.0269,13.0345,13.0043,13.0269,35500.0
2012-06-29 13:50:00,17.28,17.29,17.21,17.23,31100.0,13.0269,13.0345,12.9742,12.9892,31100.0
2012-06-29 14:00:00,17.23,17.25,17.18,17.19,53100.0,12.9892,13.0043,12.9515,12.9591,53100.0
2012-06-29 14:10:00,17.17,17.18,17.14,17.14,40700.0,12.944,12.9515,12.9214,12.9214,40700.0
2012-06-29 14:20:00,17.14,17.16,17.13,17.15,51100.0,12.9214,12.9365,12.9138,12.9289,51100.0
2012-06-29 14:30:00,17.15,17.17,17.12,17.16,98500.0,12.9289,12.944,12.9063,12.9365,98500.0
2012-06-29 14:40:00,17.16,17.2,17.16,17.2,26800.0,12.9365,12.9666,12.9365,12.9666,26800.0
2012-06-29 14:50:00,17.2,17.23,17.2,17.2,72600.0,12.9666,12.9892,12.9666,12.9666,72600.0
2012-06-29 15:00:00,17.2,17.2,17.14,17.14,198200.0,12.9666,12.9666,12.9214,12.9214,198200.0
2012-06-29 15:10:00,17.14,17.22,17.14,17.22,91400.0,12.9214,12.9817,12.9214,12.9817,91400.0
2012-06-29 15:20:00,17.22,17.23,17.2,17.22,71400.0,12.9817,12.9892,12.9666,12.9817,71400.0
2012-06-29 15:30:00,17.22,17.31,17.22,17.29,241500.0,12.9817,13.0495,12.9817,13.0345,241500.0
2012-06-29 15:40:00,17.29,17.39,17.29,17.39,260700.0,13.0345,13.1099,13.0345,13.1099,260700.0
2012-06-29 15:50:00,17.38,17.44,17.37,17.37,541300.0,13.1023,13.1475,13.0948,13.0948,541300.0
2012-07-02 09:30:00,17.37,17.44,17.24,17.34,103400.0,13.0948,13.1475,12.9968,13.0722,103400.0
2012-07-02 09:40:00,17.33,17.46,17.33,17.46,54300.0,13.0646,13.1626,13.0646,13.1626,54300.0
2012-07-02 09:50:00,17.45,17.46,17.41,17.45,64300.0,13.1551,13.1626,13.1249,13.1551,64300.0
2012-07-02 10:00:00,17.46,17.48,17.33,17.35,125700.0,13.1626,13.1777,13.0646,13.0797,125700.0
2012-07-02 10:10:00,17.35,17.35,17.22,17.23,86300.0,13.0797,13.0797,12.9817,12.9892,86300.0
2012-07-02 10:20:00,17.22,17.25,17.16,17.16,104100.0,12.9817,13.0043,12.9365,12.9365,104100.0
2012-07-02 10:30:00,17.16,17.25,17.16,17.23,69100.0,12.9365,13.0043,12.9365,12.9892,69100.0
2012-07-02 10:40:00,17.23,17.33,17.21,17.33,51300.0,12.9892,13.0646,12.9742,13.0646,51300.0
2012-07-02 10:50:00,17.33,17.36,17.33,17.35,25400.0,13.0646,13.0872,13.0646,13.0797,25400.0
2012-07-02 11:00:00,17.35,17.35,17.29,17.3,93800.0,13.0797,13.0797,13.0345,13.042,93800.0
2012-07-02 11:10:00,17.29,17.29,17.24,17.29,52700.0,13.0345,13.0345,12.9968,13.0345,52700.0
2012-07-02 11:20:00,17.28,17.29,17.19,17.19,96800.0,13.0269,13.0345,12.9591,12.9591,96800.0
2012-07-02 11:30:00,17.2,17.23,17.18,17.18,56200.0,12.9666,12.9892,12.9515,12.9515,56200.0
2012-07-02 11:40:00,17.18,17.2,17.16,17.19,22600.0,12.9515,12.9666,12.9365,12.9591,22600.0
2012-07-02 11:50:00,17.18,17.21,17.18,17.19,25200.0,12.9515,12.9742,12.9515,12.9591,25200.0
2012-07-02 12:00:00,17.19,17.2,17.17,17.18,24300.0,12.9591,12.9666,12.944,12.9515,24300.0
2012-07-02 12:10:00,17.19,17.21,17.16,17.21,25500.0,12.9591,12.9742,12.9365,12.9742,25500.0
2012-07-02 12:20:00,17.2,17.28,17.19,17.26,78100.0,12.9666,13.0269,12.9591,13.0118,78100.0
2012-07-02 12:30:00,17.26,17.28,17.22,17.28,167300.0,13.0118,13.0269,12.9817,13.0269,167300.0
2012-07-02 12:40:00,17.28,17.3,17.27,17.3,8900.0,13.0269,13.042,13.0194,13.042,8900.0
2012-07-02 12:50:00,17.3,17.32,17.29,17.29,33300.0,13.042,13.0571,13.0345,13.0345,33300.0
2012-07-02 13:00:00,17.29,17.32,17.28,17.28,76600.0,13.0345,13.0571,13.0269,13.0269,76600.0
2012-07-02 13:10:00,17.29,17.32,17.29,17.3,37300.0,13.0345,13.0571,13.0345,13.042,37300.0
2012-07-02 13:20:00,17.29,17.29,17.25,17.26,35600.0,13.0345,13.0345,13.0043,13.0118,35600.0
2012-07-02 13:30:00,17.27,17.28,17.22,17.22,19500.0,13.0194,13.0269,12.9817,12.9817,19500.0
2012-07-02 13:40:00,17.22,17.25,17.19,17.25,29400.0,12.9817,13.0043,12.9591,13.0043,29400.0
2012-07-02 13:50:00,17.25,17.26,17.23,17.26,23800.0,13.0043,13.0118,12.9892,13.0118,23800.0
2012-07-02 14:00:00,17.26,17.3,17.26,17.3,24200.0,13.0118,13.042,13.0118,13.042,24200.0
2012-07-02 14:10:00,17.3,17.3,17.26,17.28,55100.0,13.042,13.042,13.0118,13.0269,55100.0
2012-07-02 14:20:00,17.27,17.28,17.26,17.28,33600.0,13.0194,13.0269,13.0118,13.0269,33600.0
2012-07-02 14:30:00,17.28,17.28,17.25,17.26,23500.0,13.0269,13.0269,13.0043,13.0118,23500.0
2012-07-02 14:40:00,17.26,17.27,17.23,17.25,32200.0,13.0118,13.0194,12.9892,13.0043,32200.0
2012-07-02 14:50:00,17.25,17.3,17.25,17.3,22400.0,13.0043,13.042,13.0043,13.042,22400.0
2012-07-02 15:00:00,17.3,17.3,17.28,17.29,54700.0,13.042,13.042,13.0269,13.0345,54700.0
2012-07-02 15:10:00,17.28,17.28,17.25,17.25,38400.0,13.0269,13.0269,13.0043,13.0043,38400.0
2012-07-02 15:20:00,17.24,17.25,17.19,17.2,88100.0,12.9968,13.0043,12.9591,12.9666,88100.0
2012-07-02 15:30:00,17.2,17.28,17.2,17.23,97100.0,12.9666,13.0269,12.9666,12.9892,97100.0
2012-07-02 15:40:00,17.23,17.26,17.19,17.23,200100.0,12.9892,13.0118,12.9591,12.9892,200100.0
2012-07-02 15:50:00,17.23,17.28,17.21,17.26,308500.0,12.9892,13.0269,12.9742,13.0118,308500.0
2012-07-03 09:30:00,17.29,17.37,17.27,17.34,29800.0,13.0345,13.0948,13.0194,13.0722,29800.0
2012-07-03 09:40:00,17.34,17.57,17.34,17.53,91000.0,13.0722,13.2456,13.0722,13.2154,91000.0
2012-07-03 09:50:00,17.53,17.54,17.49,17.49,31000.0,13.2154,13.2229,13.1852,13.1852,31000.0
2012-07-03 10:00:00,17.51,17.51,17.39,17.4,63600.0,13.2003,13.2003,13.1099,13.1174,63600.0
2012-07-03 10:10:00,17.4,17.4,17.31,17.32,48700.0,13.1174,13.1174,13.0495,13.0571,48700.0
2012-07-03 10:20:00,17.32,17.34,17.28,17.3,38600.0,13.0571,13.0722,13.0269,13.042,38600.0
2012-07-03 10:30:00,17.3,17.4,17.3,17.39,193900.0,13.042,13.1174,13.042,13.1099,193900.0
2012-07-03 10:40:00,17.39,17.44,17.37,17.44,118100.0,13.1099,13.1475,13.0948,13.1475,118100.0
2012-07-03 10:50:00,17.44,17.57,17.44,17.55,134200.0,13.1475,13.2456,13.1475,13.2305,134200.0
2012-07-03 11:00:00,17.55,17.62,17.54,17.55,165900.0,13.2305,13.2832,13.2229,13.2305,165900.0
2012-07-03 11:10:00,17.54,17.6,17.52,17.58,69400.0,13.2229,13.2682,13.2079,13.2531,69400.0
2012-07-03 11:20:00,17.58,17.62,17.57,17.6,98200.0,13.2531,13.2832,13.2456,13.2682,98200.0
2012-07-03 11:30:00,17.61,17.62,17.6,17.61,74400.0,13.2757,13.2832,13.2682,13.2757,74400.0
2012-07-03 11:40:00,17.61,17.62,17.59,17.59,52600.0,13.2757,13.2832,13.2606,13.2606,52600.0
2012-07-03 11:50:00,17.6,17.62,17.59,17.62,68000.0,13.2682,13.2832,13.2606,13.2832,68000.0
2012-07-03 12:00:00,17.62,17.67,17.61,17.66,133000.0,13.2832,13.3209,13.2757,13.3134,133000.0
2012-07-03 12:10:00,17.67,17.7,17.66,17.66,86500.0,13.3209,13.3436,13.3134,13.3134,86500.0
2012-07-03 12:20:00,17.66,17.67,17.6,17.63,64800.0,13.3134,13.3209,13.2682,13.2908,64800.0
2012-07-03 12:30:00,17.63,17.63,17.56,17.61,111500.0,13.2908,13.2908,13.238,13.2757,111500.0
2012-07-03 12:40:00,17.61,17.63,17.59,17.59,99400.0,13.2757,13.2908,13.2606,13.2606,99400.0
2012-07-03 12:50:00,17.6,17.69,17.6,17.67,286500.0,13.2682,13.336,13.2682,13.3209,286500.0
2012-07-05 09:30:00,17.56,17.63,17.48,17.58,84000.0,13.238,13.2908,13.1777,13.2531,84000.0
2012-07-05 09:40:00,17.56,17.58,17.45,17.46,53300.0,13.238,13.2531,13.1551,13.1626,53300.0
2012-07-05 09:50:00,17.47,17.47,17.38,17.38,56300.0,13.1702,13.1702,13.1023,13.1023,56300.0
2012-07-05 10:00:00,17.38,17.38,17.26,17.26,83400.0,13.1023,13.1023,13.0118,13.0118,83400.0
2012-07-05 10:10:00,17.27,17.35,17.26,17.33,72400.0,13.0194,13.0797,13.0118,13.0646,72400.0
2012-07-05 10:20:00,17.34,17.39,17.32,17.38,56700.0,13.0722,13.1099,13.0571,13.1023,56700.0
2012-07-05 10:30:00,17.39,17.42,17.38,17.41,48400.0,13.1099,13.1325,13.1023,13.1249,48400.0
2012-07-05 10:40:00,17.41,17.44,17.39,17.4,36300.0,13.1249,13.1475,13.1099,13.1174,36300.0
2012-07-05 10:50:00,17.4,17.45,17.39,17.4,39200.0,13.1174,13.1551,13.1099,13.1174,39200.0
2012-07-05 11:00:00,17.39,17.51,17.38,17.51,89100.0,13.1099,13.2003,13.1023,13.2003,89100.0
2012-07-05 11:10:00,17.51,17.51,17.44,17.46,54300.0,13.2003,13.2003,13.1475,13.1626,54300.0
2012-07-05 11:20:00,17.46,17.48,17.44,17.48,49900.0,13.1626,13.1777,13.1475,13.1777,49900.0
2012-07-05 11:30:00,17.48,17.52,17.45,17.46,173700.0,13.1777,13.2079,13.1551,13.1626,173700.0
2012-07-05 11:40:00,17.45,17.53,17.45,17.5,123400.0,13.1551,13.2154,13.1551,13.1928,123400.0
2012-07-05 11:50:00,17.5,17.53,17.48,17.48,60000.0,13.1928,13.2154,13.1777,13.1777,60000.0
2012-07-05 12:00:00,17.47,17.51,17.45,17.49,109700.0,13.1702,13.2003,13.1551,13.1852,109700.0
2012-07-05 12:10:00,17.48,17.48,17.42,17.42,26500.0,13.1777,13.1777,13.1325,13.1325,26500.0
2012-07-05 12:20:00,17.42,17.44,17.39,17.39,34000.0,13.1325,13.1475,13.1099,13.1099,34000.0
2012-07-05 12:30:00,17.4,17.42,17.39,17.42,24800.0,13.1174,13.1325,13.1099,13.1325,24800.0
2012-07-05 12:40:00,17.42,17.44,17.41,17.42,27000.0,13.1325,13.1475,13.1249,13.1325,27000.0
2012-07-05 12:50:00,17.42,17.46,17.42,17.44,20600.0,13.1325,13.1626,13.1325,13.1475,20600.0
2012-07-05 13:00:00,17.44,17.55,17.43,17.55,95300.0,13.1475,13.2305,13.14,13.2305,95300.0
2012-07-05 13:10:00,17.54,17.56,17.48,17.48,28700.0,13.2229,13.238,13.1777,13.1777,28700.0
2012-07-05 13:20:00,17.48,17.49,17.45,17.45,27000.0,13.1777,13.1852,13.1551,13.1551,27000.0
2012-07-05 13:30:00,17.45,17.46,17.39,17.41,48000.0,13.1551,13.1626,13.1099,13.1249,48000.0
2012-07-05 13:40:00,17.4,17.46,17.39,17.46,27000.0,13.1174,13.1626,13.1099,13.1626,27000.0
2012-07-05 13:50:00,17.45,17.46,17.42,17.42,18800.0,13.1551,13.1626,13.1325,13.1325,18800.0
2012-07-05 14:00:00,17.42,17.51,17.41,17.49,155600.0,13.1325,13.2003,13.1249,13.1852,155600.0
2012-07-05 14:10:00,17.49,17.51,17.48,17.5,32900.0,13.1852,13.2003,13.1777,13.1928,32900.0
2012-07-05 14:20:00,17.5,17.51,17.48,17.49,70500.0,13.1928,13.2003,13.1777,13.1852,70500.0
2012-07-05 14:30:00,17.49,17.49,17.38,17.38,80300.0,13.1852,13.1852,13.1023,13.1023,80300.0
2012-07-05 14:40:00,17.38,17.4,17.36,17.37,47500.0,13.1023,13.1174,13.0872,13.0948,47500.0
2012-07-05 14:50:00,17.36,17.37,17.34,17.36,67000.0,13.0872,13.0948,13.0722,13.0872,67000.0
2012-07-05 15:00:00,17.36,17.41,17.35,17.39,91600.0,13.0872,13.1249,13.0797,13.1099,91600.0
2012-07-05 15:10:00,17.39,17.41,17.31,17.31,70100.0,13.1099,13.1249,13.0495,13.0495,70100.0
2012-07-05 15:20:00,17.31,17.35,17.3,17.34,47300.0,13.0495,13.0797,13.042,13.0722,47300.0
2012-07-05 15:30:00,17.34,17.34,17.27,17.3,76800.0,13.0722,13.0722,13.0194,13.042,76800.0
2012-07-05 15:40:00,17.29,17.33,17.28,17.32,110200.0,13.0345,13.0646,13.0269,13.0571,110200.0
2012-07-05 15:50:00,17.33,17.35,17.3,17.3,212800.0,13.0646,13.0797,13.042,13.042,212800.0
2012-07-06 09:30:00,17.09,17.25,17.0,17.14,40800.0,12.8837,13.0043,12.8158,12.9214,40800.0
2012-07-06 09:40:00,17.14,17.24,17.12,17.23,33700.0,12.9214,12.9968,12.9063,12.9892,33700.0
2012-07-06 09:50:00,17.23,17.27,17.16,17.27,36300.0,12.9892,13.0194,12.9365,13.0194,36300.0
2012-07-06 10:00:00,17.28,17.34,17.26,17.26,51500.0,13.0269,13.0722,13.0118,13.0118,51500.0
2012-07-06 10:10:00,17.25,17.34,17.24,17.34,38700.0,13.0043,13.0722,12.9968,13.0722,38700.0
2012-07-06 10:20:00,17.33,17.35,17.31,17.31,120900.0,13.0646,13.0797,13.0495,13.0495,120900.0
2012-07-06 10:30:00,17.32,17.46,17.32,17.45,86700.0,13.0571,13.1626,13.0571,13.1551,86700.0
2012-07-06 10:40:00,17.46,17.49,17.41,17.41,81800.0,13.1626,13.1852,13.1249,13.1249,81800.0
2012-07-06 10:50:00,17.41,17.42,17.38,17.4,64800.0,13.1249,13.1325,13.1023,13.1174,64800.0
2012-07-06 11:00:00,17.41,17.47,17.39,17.45,51000.0,13.1249,13.1702,13.1099,13.1551,51000.0
2012-07-06 11:10:00,17.45,17.52,17.44,17.52,37900.0,13.1551,13.2079,13.1475,13.2079,37900.0
2012-07-06 11:20:00,17.52,17.53,17.4,17.4,62000.0,13.2079,13.2154,13.1174,13.1174,62000.0
2012-07-06 11:30:00,17.4,17.41,17.37,17.38,43700.0,13.1174,13.1249,13.0948,13.1023,43700.0
2012-07-06 11:40:00,17.37,17.43,17.36,17.36,52800.0,13.0948,13.14,13.0872,13.0872,52800.0
2012-07-06 11:50:00,17.36,17.38,17.32,17.33,123700.0,13.0872,13.1023,13.0571,13.0646,123700.0
2012-07-06 12:00:00,17.33,17.36,17.29,17.35,43100.0,13.0646,13.0872,13.0345,13.0797,43100.0
2012-07-06 12:10:00,17.35,17.36,17.32,17.34,51400.0,13.0797,13.0872,13.0571,13.0722,51400.0
2012-07-06 12:20:00,17.33,17.37,17.32,17.36,33100.0,13.0646,13.0948,13.0571,13.0872,33100.0
2012-07-06 12:30:00,17.35,17.36,17.32,17.34,147300.0,13.0797,13.0872,13.0571,13.0722,147300.0
2012-07-06 12:40:00,17.35,17.36,17.34,17.36,42500.0,13.0797,13.0872,13.0722,13.0872,42500.0
2012-07-06 12:50:00,17.36,17.37,17.34,17.36,24200.0,13.0872,13.0948,13.0722,13.0872,24200.0
2012-07-06 13:00:00,17.35,17.36,17.29,17.29,43000.0,13.0797,13.0872,13.0345,13.0345,43000.0
2012-07-06 13:10:00,17.28,17.31,17.28,17.3,20300.0,13.0269,13.0495,13.0269,13.042,20300.0
2012-07-06 13:20:00,17.3,17.3,17.25,17.25,53200.0,13.042,13.042,13.0043,13.0043,53200.0
2012-07-06 13:30:00,17.25,17.29,17.25,17.25,62700.0,13.0043,13.0345,13.0043,13.0043,62700.0
2012-07-06 13:40:00,17.25,17.26,17.17,17.17,57400.0,13.0043,13.0118,12.944,12.944,57400.0
2012-07-06 13:50:00,17.17,17.21,17.14,17.14,58200.0,12.944,12.9742,12.9214,12.9214,58200.0
2012-07-06 14:00:00,17.15,17.17,17.09,17.09,80400.0,12.9289,12.944,12.8837,12.8837,80400.0
2012-07-06 14:10:00,17.09,17.1,17.05,17.07,73100.0,12.8837,12.8912,12.8535,12.8686,73100.0
2012-07-06 14:20:00,17.06,17.06,16.93,16.98,235000.0,12.8611,12.8611,12.7631,12.8008,235000.0
2012-07-06 14:30:00,16.99,17.05,16.97,17.01,129800.0,12.8083,12.8535,12.7932,12.8234,129800.0
2012-07-06 14:40:00,17.01,17.03,16.97,16.97,85000.0,12.8234,12.8385,12.7932,12.7932,85000.0
2012-07-06 14:50:00,16.98,17.07,16.97,17.07,78100.0,12.8008,12.8686,12.7932,12.8686,78100.0
2012-07-06 15:00:00,17.07,17.1,17.05,17.09,59500.0,12.8686,12.8912,12.8535,12.8837,59500.0
2012-07-06 15:10:00,17.09,17.19,17.08,17.16,69800.0,12.8837,12.9591,12.8762,12.9365,69800.0
2012-07-06 15:20:00,17.15,17.16,17.12,17.14,77500.0,12.9289,12.9365,12.9063,12.9214,77500.0
2012-07-06 15:30:00,17.14,17.2,17.13,17.15,98900.0,12.9214,12.9666,12.9138,12.9289,98900.0
2012-07-06 15:40:00,17.16,17.19,17.13,17.15,156800.0,12.9365,12.9591,12.9138,12.9289,156800.0
2012-07-06 15:50:00,17.15,17.18,17.09,17.13,352200.0,12.9289,12.9515,12.8837,12.9138,352200.0
2012-07-09 09:30:00,17.08,17.2,17.0,17.0,49000.0,12.8762,12.9666,12.8158,12.8158,49000.0
2012-07-09 09:40:00,17.0,17.17,17.0,17.17,56100.0,12.8158,12.944,12.8158,12.944,56100.0
2012-07-09 09:50:00,17.16,17.16,17.1,17.16,59400.0,12.9365,12.9365,12.8912,12.9365,59400.0
2012-07-09 10:00:00,17.16,17.21,17.14,17.18,58300.0,12.9365,12.9742,12.9214,12.9515,58300.0
2012-07-09 10:10:00,17.18,17.2,17.09,17.11,88900.0,12.9515,12.9666,12.8837,12.8988,88900.0
2012-07-09 10:20:00,17.12,17.12,17.07,17.1,32500.0,12.9063,12.9063,12.8686,12.8912,32500.0
2012-07-09 10:30:00,17.09,17.1,17.03,17.07,39300.0,12.8837,12.8912,12.8385,12.8686,39300.0
2012-07-09 10:40:00,17.08,17.14,17.07,17.14,44500.0,12.8762,12.9214,12.8686,12.9214,44500.0
2012-07-09 10:50:00,17.14,17.19,17.09,17.1,75700.0,12.9214,12.9591,12.8837,12.8912,75700.0
2012-07-09 11:00:00,17.1,17.11,17.06,17.08,30700.0,12.8912,12.8988,12.8611,12.8762,30700.0
2012-07-09 11:10:00,17.08,17.08,17.02,17.03,18600.0,12.8762,12.8762,12.8309,12.8385,18600.0
2012-07-09 11:20:00,17.03,17.07,17.03,17.06,48800.0,12.8385,12.8686,12.8385,12.8611,48800.0
2012-07-09 11:30:00,17.06,17.07,17.04,17.05,34300.0,12.8611,12.8686,12.846,12.8535,34300.0
2012-07-09 11:40:00,17.05,17.09,17.04,17.05,72800.0,12.8535,12.8837,12.846,12.8535,72800.0
2012-07-09 11:50:00,17.05,17.05,17.0,17.0,23300.0,12.8535,12.8535,12.8158,12.8158,23300.0
2012-07-09 12:00:00,17.0,17.01,16.94,16.96,122900.0,12.8158,12.8234,12.7706,12.7857,122900.0
2012-07-09 12:10:00,16.96,17.01,16.96,17.0,19400.0,12.7857,12.8234,12.7857,12.8158,19400.0
2012-07-09 12:20:00,17.01,17.03,17.0,17.0,38100.0,12.8234,12.8385,12.8158,12.8158,38100.0
2012-07-09 12:30:00,17.01,17.03,16.96,16.98,60600.0,12.8234,12.8385,12.7857,12.8008,60600.0
2012-07-09 12:40:00,16.98,16.99,16.94,16.94,137500.0,12.8008,12.8083,12.7706,12.7706,137500.0
2012-07-09 12:50:00,16.95,16.96,16.94,16.94,15800.0,12.7781,12.7857,12.7706,12.7706,15800.0
2012-07-09 13:00:00,16.95,16.98,16.94,16.95,25800.0,12.7781,12.8008,12.7706,12.7781,25800.0
2012-07-09 13:10:00,16.94,16.99,16.94,16.99,26800.0,12.7706,12.8083,12.7706,12.8083,26800.0
2012-07-09 13:20:00,16.98,17.06,16.98,17.05,23400.0,12.8008,12.8611,12.8008,12.8535,23400.0
2012-07-09 13:30:00,17.05,17.06,17.01,17.02,51800.0,12.8535,12.8611,12.8234,12.8309,51800.0
2012-07-09 13:40:00,17.02,17.03,16.97,16.97,35400.0,12.8309,12.8385,12.7932,12.7932,35400.0
2012-07-09 13:50:00,16.98,16.98,16.94,16.96,30800.0,12.8008,12.8008,12.7706,12.7857,30800.0
2012-07-09 14:00:00,16.96,17.0,16.95,16.96,19600.0,12.7857,12.8158,12.7781,12.7857,19600.0
2012-07-09 14:10:00,16.96,16.96,16.89,16.9,20100.0,12.7857,12.7857,12.7329,12.7405,20100.0
2012-07-09 14:20:00,16.91,16.93,16.9,16.91,44600.0,12.748,12.7631,12.7405,12.748,44600.0
2012-07-09 14:30:00,16.9,16.94,16.9,16.9,26400.0,12.7405,12.7706,12.7405,12.7405,26400.0
2012-07-09 14:40:00,16.9,16.91,16.85,16.85,37800.0,12.7405,12.748,12.7028,12.7028,37800.0
2012-07-09 14:50:00,16.86,16.92,16.85,16.92,59500.0,12.7103,12.7555,12.7028,12.7555,59500.0
2012-07-09 15:00:00,16.91,16.98,16.91,16.98,28300.0,12.748,12.8008,12.748,12.8008,28300.0
2012-07-09 15:10:00,16.98,16.99,16.94,16.96,57200.0,12.8008,12.8083,12.7706,12.7857,57200.0
2012-07-09 15:20:00,16.95,17.0,16.93,17.0,61800.0,12.7781,12.8158,12.7631,12.8158,61800.0
2012-07-09 15:30:00,16.99,17.0,16.92,16.94,69300.0,12.8083,12.8158,12.7555,12.7706,69300.0
2012-07-09 15:40:00,16.95,16.97,16.9,16.97,84200.0,12.7781,12.7932,12.7405,12.7932,84200.0
2012-07-09 15:50:00,16.97,16.98,16.95,16.96,149500.0,12.7932,12.8008,12.7781,12.7857,149500.0
2012-07-10 09:30:00,17.1,17.1,16.98,17.07,26600.0,12.8912,12.8912,12.8008,12.8686,26600.0
2012-07-10 09:40:00,17.07,17.09,17.01,17.07,23300.0,12.8686,12.8837,12.8234,12.8686,23300.0
2012-07-10 09:50:00,17.07,17.07,16.98,16.98,14300.0,12.8686,12.8686,12.8008,12.8008,14300.0
2012-07-10 10:00:00,17.0,17.01,16.9,16.9,24500.0,12.8158,12.8234,12.7405,12.7405,24500.0
2012-07-10 10:10:00,16.9,17.0,16.9,16.99,18000.0,12.7405,12.8158,12.7405,12.8083,18000.0
2012-07-10 10:20:00,16.98,17.02,16.98,17.02,16000.0,12.8008,12.8309,12.8008,12.8309,16000.0
2012-07-10 10:30:00,17.01,17.05,16.98,16.98,23000.0,12.8234,12.8535,12.8008,12.8008,23000.0
2012-07-10 10:40:00,16.98,16.99,16.95,16.96,17900.0,12.8008,12.8083,12.7781,12.7857,17900.0
2012-07-10 10:50:00,16.96,16.98,16.91,16.91,28400.0,12.7857,12.8008,12.748,12.748,28400.0
2012-07-10 11:00:00,16.91,16.95,16.9,16.94,25900.0,12.748,12.7781,12.7405,12.7706,25900.0
2012-07-10 11:10:00,16.95,16.97,16.91,16.96,77600.0,12.7781,12.7932,12.748,12.7857,77600.0
2012-07-10 11:20:00,16.97,16.98,16.91,16.91,20700.0,12.7932,12.8008,12.748,12.748,20700.0
2012-07-10 11:30:00,16.91,16.91,16.86,16.87,20300.0,12.748,12.748,12.7103,12.7178,20300.0
2012-07-10 11:40:00,16.87,16.88,16.84,16.85,25200.0,12.7178,12.7254,12.6952,12.7028,25200.0
2012-07-10 11:50:00,16.85,16.86,16.83,16.84,12400.0,12.7028,12.7103,12.6877,12.6952,12400.0
2012-07-10 12:00:00,16.83,16.84,16.81,16.82,15000.0,12.6877,12.6952,12.6726,12.6801,15000.0
2012-07-10 12:10:00,16.82,16.84,16.82,16.83,18200.0,12.6801,12.6952,12.6801,12.6877,18200.0
2012-07-10 12:20:00,16.84,16.86,16.83,16.86,12700.0,12.6952,12.7103,12.6877,12.7103,12700.0
2012-07-10 12:30:00,16.85,16.9,16.85,16.9,10700.0,12.7028,12.7405,12.7028,12.7405,10700.0
2012-07-10 12:40:00,16.9,16.92,16.89,16.92,10300.0,12.7405,12.7555,12.7329,12.7555,10300.0
2012-07-10 12:50:00,16.92,16.93,16.87,16.87,16300.0,12.7555,12.7631,12.7178,12.7178,16300.0
2012-07-10 13:00:00,16.88,16.91,16.87,16.88,51600.0,12.7254,12.748,12.7178,12.7254,51600.0
2012-07-10 13:10:00,16.88,16.88,16.87,16.88,5800.0,12.7254,12.7254,12.7178,12.7254,5800.0
2012-07-10 13:20:00,16.87,16.89,16.84,16.89,86000.0,12.7178,12.7329,12.6952,12.7329,86000.0
2012-07-10 13:30:00,16.89,16.9,16.81,16.82,62300.0,12.7329,12.7405,12.6726,12.6801,62300.0
2012-07-10 13:40:00,16.82,16.82,16.78,16.78,30200.0,12.6801,12.6801,12.65,12.65,30200.0
2012-07-10 13:50:00,16.78,16.83,16.78,16.82,39300.0,12.65,12.6877,12.65,12.6801,39300.0
2012-07-10 14:00:00,16.82,16.86,16.82,16.86,42900.0,12.6801,12.7103,12.6801,12.7103,42900.0
2012-07-10 14:10:00,16.86,16.86,16.75,16.78,50200.0,12.7103,12.7103,12.6274,12.65,50200.0
2012-07-10 14:20:00,16.78,16.82,16.76,16.77,69400.0,12.65,12.6801,12.6349,12.6425,69400.0
2012-07-10 14:30:00,16.76,16.77,16.68,16.7,182900.0,12.6349,12.6425,12.5746,12.5897,182900.0
2012-07-10 14:40:00,16.7,16.71,16.68,16.71,55900.0,12.5897,12.5972,12.5746,12.5972,55900.0
2012-07-10 14:50:00,16.71,16.72,16.66,16.69,56300.0,12.5972,12.6048,12.5595,12.5821,56300.0
2012-07-10 15:00:00,16.69,16.76,16.69,16.75,52200.0,12.5821,12.6349,12.5821,12.6274,52200.0
2012-07-10 15:10:00,16.75,16.77,16.73,16.76,61100.0,12.6274,12.6425,12.6123,12.6349,61100.0
2012-07-10 15:20:00,16.76,16.78,16.72,16.73,57300.0,12.6349,12.65,12.6048,12.6123,57300.0
2012-07-10 15:30:00,16.73,16.75,16.71,16.72,61800.0,12.6123,12.6274,12.5972,12.6048,61800.0
2012-07-10 15:40:00,16.72,16.75,16.7,16.75,60100.0,12.6048,12.6274,12.5897,12.6274,60100.0
2012-07-10 15:50:00,16.75,16.84,16.74,16.82,286200.0,12.6274,12.6952,12.6198,12.6801,286200.0
2012-07-11 09:30:00,16.81,16.89,16.77,16.8,24000.0,12.6726,12.7329,12.6425,12.6651,24000.0
2012-07-11 09:40:00,16.8,16.85,16.8,16.84,38700.0,12.6651,12.7028,12.6651,12.6952,38700.0
2012-07-11 09:50:00,16.84,16.9,16.84,16.85,39400.0,12.6952,12.7405,12.6952,12.7028,39400.0
2012-07-11 10:00:00,16.85,16.95,16.85,16.92,35400.0,12.7028,12.7781,12.7028,12.7555,35400.0
2012-07-11 10:10:00,16.93,16.94,16.89,16.9,22700.0,12.7631,12.7706,12.7329,12.7405,22700.0
2012-07-11 10:20:00,16.91,16.95,16.88,16.91,45500.0,12.748,12.7781,12.7254,12.748,45500.0
2012-07-11 10:30:00,16.92,16.94,16.9,16.92,25800.0,12.7555,12.7706,12.7405,12.7555,25800.0
2012-07-11 10:40:00,16.92,16.96,16.91,16.95,25200.0,12.7555,12.7857,12.748,12.7781,25200.0
2012-07-11 10:50:00,16.94,16.95,16.87,16.9,117900.0,12.7706,12.7781,12.7178,12.7405,117900.0
2012-07-11 11:00:00,16.9,17.03,16.89,17.03,44600.0,12.7405,12.8385,12.7329,12.8385,44600.0
2012-07-11 11:10:00,17.03,17.04,16.97,17.0,57500.0,12.8385,12.846,12.7932,12.8158,57500.0
2012-07-11 11:20:00,17.01,17.06,17.01,17.02,35400.0,12.8234,12.8611,12.8234,12.8309,35400.0
2012-07-11 11:30:00,17.02,17.08,17.02,17.07,30400.0,12.8309,12.8762,12.8309,12.8686,30400.0
2012-07-11 11:40:00,17.07,17.08,17.05,17.07,60200.0,12.8686,12.8762,12.8535,12.8686,60200.0
2012-07-11 11:50:00,17.08,17.09,17.07,17.08,16100.0,12.8762,12.8837,12.8686,12.8762,16100.0
2012-07-11 12:00:00,17.07,17.14,17.07,17.1,34400.0,12.8686,12.9214,12.8686,12.8912,34400.0
2012-07-11 12:10:00,17.1,17.11,17.09,17.1,13300.0,12.8912,12.8988,12.8837,12.8912,13300.0
2012-07-11 12:20:00,17.11,17.11,17.08,17.08,16600.0,12.8988,12.8988,12.8762,12.8762,16600.0
2012-07-11 12:30:00,17.08,17.09,17.05,17.06,85100.0,12.8762,12.8837,12.8535,12.8611,85100.0
2012-07-11 12:40:00,17.05,17.06,17.04,17.06,31000.0,12.8535,12.8611,12.846,12.8611,31000.0
2012-07-11 12:50:00,17.06,17.1,17.05,17.09,37400.0,12.8611,12.8912,12.8535,12.8837,37400.0
2012-07-11 13:00:00,17.09,17.09,17.05,17.05,19100.0,12.8837,12.8837,12.8535,12.8535,19100.0
2012-07-11 13:10:00,17.06,17.07,17.03,17.03,23400.0,12.8611,12.8686,12.8385,12.8385,23400.0
2012-07-11 13:20:00,17.03,17.05,17.02,17.05,19100.0,12.8385,12.8535,12.8309,12.8535,19100.0
2012-07-11 13:30:00,17.05,17.05,17.03,17.04,16600.0,12.8535,12.8535,12.8385,12.846,16600.0
2012-07-11 13:40:00,17.05,17.11,17.04,17.1,53100.0,12.8535,12.8988,12.846,12.8912,53100.0
2012-07-11 13:50:00,17.1,17.13,17.08,17.11,46500.0,12.8912,12.9138,12.8762,12.8988,46500.0
2012-07-11 14:00:00,17.11,17.13,17.04,17.08,272400.0,12.8988,12.9138,12.846,12.8762,272400.0
2012-07-11 14:10:00,17.08,17.1,17.05,17.07,54500.0,12.8762,12.8912,12.8535,12.8686,54500.0
2012-07-11 14:20:00,17.07,17.09,17.05,17.07,53700.0,12.8686,12.8837,12.8535,12.8686,53700.0
2012-07-11 14:30:00,17.06,17.09,17.05,17.07,49100.0,12.8611,12.8837,12.8535,12.8686,49100.0
2012-07-11 14:40:00,17.07,17.08,17.05,17.07,30800.0,12.8686,12.8762,12.8535,12.8686,30800.0
2012-07-11 14:50:00,17.07,17.09,17.06,17.07,49900.0,12.8686,12.8837,12.8611,12.8686,49900.0
2012-07-11 15:00:00,17.08,17.09,17.07,17.09,83900.0,12.8762,12.8837,12.8686,12.8837,83900.0
2012-07-11 15:10:00,17.09,17.09,17.05,17.07,60400.0,12.8837,12.8837,12.8535,12.8686,60400.0
2012-07-11 15:20:00,17.07,17.08,17.03,17.06,80200.0,12.8686,12.8762,12.8385,12.8611,80200.0
2012-07-11 15:30:00,17.07,17.08,17.05,17.07,96600.0,12.8686,12.8762,12.8535,12.8686,96600.0
2012-07-11 15:40:00,17.07,17.15,17.07,17.14,134500.0,12.8686,12.9289,12.8686,12.9214,134500.0
2012-07-11 15:50:00,17.14,17.17,17.1,17.11,207300.0,12.9214,12.944,12.8912,12.8988,207300.0
2012-07-12 09:30:00,16.98,17.09,16.92,17.06,55500.0,12.8008,12.8837,12.7555,12.8611,55500.0
2012-07-12 09:40:00,17.07,17.11,17.05,17.11,56700.0,12.8686,12.8988,12.8535,12.8988,56700.0
2012-07-12 09:50:00,17.11,17.14,17.07,17.1,51700.0,12.8988,12.9214,12.8686,12.8912,51700.0
2012-07-12 10:00:00,17.1,17.11,17.07,17.1,63500.0,12.8912,12.8988,12.8686,12.8912,63500.0
2012-07-12 10:10:00,17.09,17.13,17.08,17.11,41500.0,12.8837,12.9138,12.8762,12.8988,41500.0
2012-07-12 10:20:00,17.12,17.16,17.12,17.16,35500.0,12.9063,12.9365,12.9063,12.9365,35500.0
2012-07-12 10:30:00,17.16,17.16,17.03,17.04,137700.0,12.9365,12.9365,12.8385,12.846,137700.0
2012-07-12 10:40:00,17.03,17.03,16.89,16.89,122300.0,12.8385,12.8385,12.7329,12.7329,122300.0
2012-07-12 10:50:00,16.9,16.97,16.89,16.96,45100.0,12.7405,12.7932,12.7329,12.7857,45100.0
2012-07-12 11:00:00,16.97,17.04,16.96,17.01,60300.0,12.7932,12.846,12.7857,12.8234,60300.0
2012-07-12 11:10:00,17.01,17.01,16.94,16.95,20900.0,12.8234,12.8234,12.7706,12.7781,20900.0
2012-07-12 11:20:00,16.94,16.96,16.92,16.96,15900.0,12.7706,12.7857,12.7555,12.7857,15900.0
2012-07-12 11:30:00,16.96,16.98,16.94,16.95,22100.0,12.7857,12.8008,12.7706,12.7781,22100.0
2012-07-12 11:40:00,16.95,17.01,16.92,17.01,146100.0,12.7781,12.8234,12.7555,12.8234,146100.0
2012-07-12 11:50:00,17.01,17.09,17.01,17.06,49100.0,12.8234,12.8837,12.8234,12.8611,49100.0
2012-07-12 12:00:00,17.06,17.08,17.04,17.05,63800.0,12.8611,12.8762,12.846,12.8535,63800.0
2012-07-12 12:10:00,17.05,17.07,17.03,17.06,44100.0,12.8535,12.8686,12.8385,12.8611,44100.0
2012-07-12 12:20:00,17.06,17.06,17.04,17.05,29100.0,12.8611,12.8611,12.846,12.8535,29100.0
2012-07-12 12:30:00,17.05,17.09,17.04,17.08,29700.0,12.8535,12.8837,12.846,12.8762,29700.0
2012-07-12 12:40:00,17.07,17.08,17.07,17.07,7800.0,12.8686,12.8762,12.8686,12.8686,7800.0
2012-07-12 12:50:00,17.07,17.1,17.06,17.1,42500.0,12.8686,12.8912,12.8611,12.8912,42500.0
2012-07-12 13:00:00,17.1,17.11,17.06,17.11,30800.0,12.8912,12.8988,12.8611,12.8988,30800.0
2012-07-12 13:10:00,17.11,17.19,17.11,17.18,47400.0,12.8988,12.9591,12.8988,12.9515,47400.0
2012-07-12 13:20:00,17.18,17.23,17.17,17.21,62900.0,12.9515,12.9892,12.944,12.9742,62900.0
2012-07-12 13:30:00,17.21,17.25,17.19,17.19,67200.0,12.9742,13.0043,12.9591,12.9591,67200.0
2012-07-12 13:40:00,17.18,17.24,17.18,17.24,37100.0,12.9515,12.9968,12.9515,12.9968,37100.0
2012-07-12 13:50:00,17.24,17.24,17.18,17.24,37300.0,12.9968,12.9968,12.9515,12.9968,37300.0
2012-07-12 14:00:00,17.24,17.25,17.2,17.25,44000.0,12.9968,13.0043,12.9666,13.0043,44000.0
2012-07-12 14:10:00,17.25,17.27,17.21,17.25,72700.0,13.0043,13.0194,12.9742,13.0043,72700.0
2012-07-12 14:20:00,17.26,17.28,17.25,17.26,46600.0,13.0118,13.0269,13.0043,13.0118,46600.0
2012-07-12 14:30:00,17.26,17.29,17.25,17.27,47100.0,13.0118,13.0345,13.0043,13.0194,47100.0
2012-07-12 14:40:00,17.28,17.29,17.2,17.2,45400.0,13.0269,13.0345,12.9666,12.9666,45400.0
2012-07-12 14:50:00,17.2,17.24,17.19,17.23,25700.0,12.9666,12.9968,12.9591,12.9892,25700.0
2012-07-12 15:00:00,17.23,17.25,17.19,17.25,57800.0,12.9892,13.0043,12.9591,13.0043,57800.0
2012-07-12 15:10:00,17.25,17.28,17.23,17.25,87700.0,13.0043,13.0269,12.9892,13.0043,87700.0
2012-07-12 15:20:00,17.25,17.31,17.24,17.27,62300.0,13.0043,13.0495,12.9968,13.0194,62300.0
2012-07-12 15:30:00,17.26,17.29,17.24,17.27,159900.0,13.0118,13.0345,12.9968,13.0194,159900.0
2012-07-12 15:40:00,17.27,17.31,17.26,17.3,130200.0,13.0194,13.0495,13.0118,13.042,130200.0
2012-07-12 15:50:00,17.29,17.3,17.22,17.23,227200.0,13.0345,13.042,12.9817,12.9892,227200.0
2012-07-13 09:30:00,17.31,17.38,17.27,17.38,39300.0,13.0495,13.1023,13.0194,13.1023,39300.0
2012-07-13 09:40:00,17.38,17.42,17.31,17.37,80300.0,13.1023,13.1325,13.0495,13.0948,80300.0
2012-07-13 09:50:00,17.38,17.46,17.35,17.45,83000.0,13.1023,13.1626,13.0797,13.1551,83000.0
2012-07-13 10:00:00,17.46,17.48,17.41,17.44,64800.0,13.1626,13.1777,13.1249,13.1475,64800.0
2012-07-13 10:10:00,17.44,17.45,17.41,17.41,21200.0,13.1475,13.1551,13.1249,13.1249,21200.0
2012-07-13 10:20:00,17.42,17.51,17.42,17.48,94600.0,13.1325,13.2003,13.1325,13.1777,94600.0
2012-07-13 10:30:00,17.48,17.55,17.48,17.54,45200.0,13.1777,13.2305,13.1777,13.2229,45200.0
2012-07-13 10:40:00,17.54,17.57,17.52,17.52,71200.0,13.2229,13.2456,13.2079,13.2079,71200.0
2012-07-13 10:50:00,17.53,17.53,17.5,17.5,17200.0,13.2154,13.2154,13.1928,13.1928,17200.0
2012-07-13 11:00:00,17.5,17.55,17.48,17.55,62500.0,13.1928,13.2305,13.1777,13.2305,62500.0
2012-07-13 11:10:00,17.55,17.6,17.54,17.59,72100.0,13.2305,13.2682,13.2229,13.2606,72100.0
2012-07-13 11:20:00,17.59,17.66,17.59,17.65,103800.0,13.2606,13.3134,13.2606,13.3059,103800.0
2012-07-13 11:30:00,17.64,17.66,17.62,17.64,69400.0,13.2983,13.3134,13.2832,13.2983,69400.0
2012-07-13 11:40:00,17.65,17.65,17.6,17.61,33400.0,13.3059,13.3059,13.2682,13.2757,33400.0
2012-07-13 11:50:00,17.6,17.61,17.59,17.6,26800.0,13.2682,13.2757,13.2606,13.2682,26800.0
2012-07-13 12:00:00,17.6,17.64,17.6,17.63,26300.0,13.2682,13.2983,13.2682,13.2908,26300.0
2012-07-13 12:10:00,17.64,17.66,17.62,17.65,26800.0,13.2983,13.3134,13.2832,13.3059,26800.0
2012-07-13 12:20:00,17.65,17.65,17.62,17.65,26200.0,13.3059,13.3059,13.2832,13.3059,26200.0
2012-07-13 12:30:00,17.65,17.65,17.64,17.64,39700.0,13.3059,13.3059,13.2983,13.2983,39700.0
2012-07-13 12:40:00,17.64,17.65,17.63,17.65,16600.0,13.2983,13.3059,13.2908,13.3059,16600.0
2012-07-13 12:50:00,17.64,17.67,17.64,17.67,39900.0,13.2983,13.3209,13.2983,13.3209,39900.0
2012-07-13 13:00:00,17.66,17.69,17.66,17.68,11900.0,13.3134,13.336,13.3134,13.3285,11900.0
2012-07-13 13:10:00,17.67,17.68,17.65,17.68,33000.0,13.3209,13.3285,13.3059,13.3285,33000.0
2012-07-13 13:20:00,17.68,17.7,17.67,17.67,32800.0,13.3285,13.3436,13.3209,13.3209,32800.0
2012-07-13 13:30:00,17.67,17.69,17.66,17.68,25600.0,13.3209,13.336,13.3134,13.3285,25600.0
2012-07-13 13:40:00,17.69,17.69,17.62,17.62,33200.0,13.336,13.336,13.2832,13.2832,33200.0
2012-07-13 13:50:00,17.62,17.63,17.6,17.6,17200.0,13.2832,13.2908,13.2682,13.2682,17200.0
2012-07-13 14:00:00,17.61,17.61,17.5,17.5,88300.0,13.2757,13.2757,13.1928,13.1928,88300.0
2012-07-13 14:10:00,17.5,17.56,17.49,17.56,189000.0,13.1928,13.238,13.1852,13.238,189000.0
2012-07-13 14:20:00,17.55,17.57,17.55,17.57,29500.0,13.2305,13.2456,13.2305,13.2456,29500.0
2012-07-13 14:30:00,17.57,17.6,17.57,17.59,32800.0,13.2456,13.2682,13.2456,13.2606,32800.0
2012-07-13 14:40:00,17.58,17.59,17.48,17.48,66700.0,13.2531,13.2606,13.1777,13.1777,66700.0
2012-07-13 14:50:00,17.48,17.48,17.44,17.45,52500.0,13.1777,13.1777,13.1475,13.1551,52500.0
2012-07-13 15:00:00,17.45,17.48,17.4,17.48,88800.0,13.1551,13.1777,13.1174,13.1777,88800.0
2012-07-13 15:10:00,17.49,17.53,17.49,17.53,30900.0,13.1852,13.2154,13.1852,13.2154,30900.0
2012-07-13 15:20:00,17.53,17.55,17.51,17.53,48600.0,13.2154,13.2305,13.2003,13.2154,48600.0
2012-07-13 15:30:00,17.53,17.57,17.51,17.57,39300.0,13.2154,13.2456,13.2003,13.2456,39300.0
2012-07-13 15:40:00,17.57,17.6,17.56,17.6,99600.0,13.2456,13.2682,13.238,13.2682,99600.0
2012-07-13 15:50:00,17.6,17.6,17.56,17.6,274400.0,13.2682,13.2682,13.238,13.2682,274400.0
2012-07-16 09:30:00,17.65,17.65,17.46,17.53,48400.0,13.3059,13.3059,13.1626,13.2154,48400.0
2012-07-16 09:40:00,17.53,17.56,17.45,17.45,37400.0,13.2154,13.238,13.1551,13.1551,37400.0
2012-07-16 09:50:00,17.44,17.45,17.36,17.37,48500.0,13.1475,13.1551,13.0872,13.0948,48500.0
2012-07-16 10:00:00,17.37,17.37,17.3,17.32,73200.0,13.0948,13.0948,13.042,13.0571,73200.0
2012-07-16 10:10:00,17.33,17.35,17.32,17.35,32400.0,13.0646,13.0797,13.0571,13.0797,32400.0
2012-07-16 10:20:00,17.35,17.36,17.32,17.36,36200.0,13.0797,13.0872,13.0571,13.0872,36200.0
2012-07-16 10:30:00,17.36,17.38,17.36,17.37,37900.0,13.0872,13.1023,13.0872,13.0948,37900.0
2012-07-16 10:40:00,17.37,17.39,17.36,17.36,42800.0,13.0948,13.1099,13.0872,13.0872,42800.0
2012-07-16 10:50:00,17.36,17.36,17.31,17.35,52200.0,13.0872,13.0872,13.0495,13.0797,52200.0
2012-07-16 11:00:00,17.35,17.36,17.33,17.36,54500.0,13.0797,13.0872,13.0646,13.0872,54500.0
2012-07-16 11:10:00,17.35,17.43,17.35,17.41,40600.0,13.0797,13.14,13.0797,13.1249,40600.0
2012-07-16 11:20:00,17.41,17.41,17.38,17.39,34700.0,13.1249,13.1249,13.1023,13.1099,34700.0
2012-07-16 11:30:00,17.4,17.41,17.37,17.4,25100.0,13.1174,13.1249,13.0948,13.1174,25100.0
2012-07-16 11:40:00,17.4,17.43,17.38,17.43,123800.0,13.1174,13.14,13.1023,13.14,123800.0
2012-07-16 11:50:00,17.43,17.49,17.43,17.48,33200.0,13.14,13.1852,13.14,13.1777,33200.0
2012-07-16 12:00:00,17.48,17.51,17.45,17.45,31300.0,13.1777,13.2003,13.1551,13.1551,31300.0
2012-07-16 12:10:00,17.44,17.47,17.41,17.43,86300.0,13.1475,13.1702,13.1249,13.14,86300.0
2012-07-16 12:20:00,17.43,17.5,17.42,17.5,37800.0,13.14,13.1928,13.1325,13.1928,37800.0
2012-07-16 12:30:00,17.5,17.52,17.49,17.51,50900.0,13.1928,13.2079,13.1852,13.2003,50900.0
2012-07-16 12:40:00,17.51,17.54,17.5,17.53,24500.0,13.2003,13.2229,13.1928,13.2154,24500.0
2012-07-16 12:50:00,17.53,17.57,17.52,17.56,39900.0,13.2154,13.2456,13.2079,13.238,39900.0
2012-07-16 13:00:00,17.57,17.6,17.53,17.54,82900.0,13.2456,13.2682,13.2154,13.2229,82900.0
2012-07-16 13:10:00,17.54,17.54,17.51,17.53,27900.0,13.2229,13.2229,13.2003,13.2154,27900.0
2012-07-16 13:20:00,17.53,17.54,17.51,17.54,17600.0,13.2154,13.2229,13.2003,13.2229,17600.0
2012-07-16 13:30:00,17.53,17.57,17.51,17.51,88700.0,13.2154,13.2456,13.2003,13.2003,88700.0
2012-07-16 13:40:00,17.51,17.54,17.49,17.51,30800.0,13.2003,13.2229,13.1852,13.2003,30800.0
2012-07-16 13:50:00,17.51,17.52,17.48,17.5,24500.0,13.2003,13.2079,13.1777,13.1928,24500.0
2012-07-16 14:00:00,17.5,17.52,17.5,17.51,25000.0,13.1928,13.2079,13.1928,13.2003,25000.0
2012-07-16 14:10:00,17.52,17.52,17.46,17.52,38800.0,13.2079,13.2079,13.1626,13.2079,38800.0
2012-07-16 14:20:00,17.53,17.53,17.48,17.48,25900.0,13.2154,13.2154,13.1777,13.1777,25900.0
2012-07-16 14:30:00,17.48,17.49,17.44,17.45,26400.0,13.1777,13.1852,13.1475,13.1551,26400.0
2012-07-16 14:40:00,17.45,17.51,17.44,17.48,113400.0,13.1551,13.2003,13.1475,13.1777,113400.0
2012-07-16 14:50:00,17.49,17.51,17.46,17.46,79100.0,13.1852,13.2003,13.1626,13.1626,79100.0
2012-07-16 15:00:00,17.46,17.5,17.45,17.47,37900.0,13.1626,13.1928,13.1551,13.1702,37900.0
2012-07-16 15:10:00,17.47,17.47,17.44,17.44,37800.0,13.1702,13.1702,13.1475,13.1475,37800.0
2012-07-16 15:20:00,17.44,17.45,17.43,17.44,68200.0,13.1475,13.1551,13.14,13.1475,68200.0
2012-07-16 15:30:00,17.44,17.46,17.43,17.45,71100.0,13.1475,13.1626,13.14,13.1551,71100.0
2012-07-16 15:40:00,17.44,17.47,17.39,17.45,172400.0,13.1475,13.1702,13.1099,13.1551,172400.0
2012-07-16 15:50:00,17.46,17.5,17.42,17.46,255200.0,13.1626,13.1928,13.1325,13.1626,255200.0
2012-07-17 09:30:00,17.55,17.64,17.5,17.57,46500.0,13.2305,13.2983,13.1928,13.2456,46500.0
2012-07-17 09:40:00,17.57,17.57,17.49,17.56,36000.0,13.2456,13.2456,13.1852,13.238,36000.0
2012-07-17 09:50:00,17.56,17.64,17.55,17.64,54700.0,13.238,13.2983,13.2305,13.2983,54700.0
2012-07-17 10:00:00,17.64,17.64,17.52,17.58,110200.0,13.2983,13.2983,13.2079,13.2531,110200.0
2012-07-17 10:10:00,17.6,17.64,17.58,17.63,31900.0,13.2682,13.2983,13.2531,13.2908,31900.0
2012-07-17 10:20:00,17.62,17.66,17.6,17.6,64200.0,13.2832,13.3134,13.2682,13.2682,64200.0
2012-07-17 10:30:00,17.61,17.61,17.54,17.56,65100.0,13.2757,13.2757,13.2229,13.238,65100.0
2012-07-17 10:40:00,17.55,17.56,17.48,17.54,210000.0,13.2305,13.238,13.1777,13.2229,210000.0
2012-07-17 10:50:00,17.54,17.56,17.53,17.54,37900.0,13.2229,13.238,13.2154,13.2229,37900.0
2012-07-17 11:00:00,17.54,17.59,17.53,17.58,57400.0,13.2229,13.2606,13.2154,13.2531,57400.0
2012-07-17 11:10:00,17.58,17.64,17.58,17.58,64700.0,13.2531,13.2983,13.2531,13.2531,64700.0
2012-07-17 11:20:00,17.58,17.6,17.55,17.58,65600.0,13.2531,13.2682,13.2305,13.2531,65600.0
2012-07-17 11:30:00,17.58,17.62,17.56,17.61,92000.0,13.2531,13.2832,13.238,13.2757,92000.0
2012-07-17 11:40:00,17.61,17.62,17.6,17.62,61900.0,13.2757,13.2832,13.2682,13.2832,61900.0
2012-07-17 11:50:00,17.62,17.66,17.61,17.65,35300.0,13.2832,13.3134,13.2757,13.3059,35300.0
2012-07-17 12:00:00,17.65,17.69,17.64,17.66,45700.0,13.3059,13.336,13.2983,13.3134,45700.0
2012-07-17 12:10:00,17.66,17.66,17.6,17.61,36100.0,13.3134,13.3134,13.2682,13.2757,36100.0
2012-07-17 12:20:00,17.61,17.63,17.6,17.61,44700.0,13.2757,13.2908,13.2682,13.2757,44700.0
2012-07-17 12:30:00,17.61,17.61,17.6,17.6,26300.0,13.2757,13.2757,13.2682,13.2682,26300.0
2012-07-17 12:40:00,17.6,17.61,17.57,17.57,133700.0,13.2682,13.2757,13.2456,13.2456,133700.0
2012-07-17 12:50:00,17.57,17.57,17.49,17.49,35400.0,13.2456,13.2456,13.1852,13.1852,35400.0
2012-07-17 13:00:00,17.5,17.51,17.48,17.5,26100.0,13.1928,13.2003,13.1777,13.1928,26100.0
2012-07-17 13:10:00,17.5,17.52,17.49,17.5,34100.0,13.1928,13.2079,13.1852,13.1928,34100.0
2012-07-17 13:20:00,17.5,17.55,17.49,17.51,56800.0,13.1928,13.2305,13.1852,13.2003,56800.0
2012-07-17 13:30:00,17.51,17.57,17.5,17.51,90500.0,13.2003,13.2456,13.1928,13.2003,90500.0
2012-07-17 13:40:00,17.51,17.58,17.51,17.57,52400.0,13.2003,13.2531,13.2003,13.2456,52400.0
2012-07-17 13:50:00,17.57,17.58,17.55,17.57,34700.0,13.2456,13.2531,13.2305,13.2456,34700.0
2012-07-17 14:00:00,17.57,17.59,17.57,17.58,34700.0,13.2456,13.2606,13.2456,13.2531,34700.0
2012-07-17 14:10:00,17.58,17.61,17.56,17.57,76900.0,13.2531,13.2757,13.238,13.2456,76900.0
2012-07-17 14:20:00,17.57,17.6,17.52,17.6,61100.0,13.2456,13.2682,13.2079,13.2682,61100.0
2012-07-17 14:30:00,17.6,17.61,17.59,17.6,113100.0,13.2682,13.2757,13.2606,13.2682,113100.0
2012-07-17 14:40:00,17.6,17.61,17.53,17.53,59800.0,13.2682,13.2757,13.2154,13.2154,59800.0
2012-07-17 14:50:00,17.53,17.58,17.51,17.52,55300.0,13.2154,13.2531,13.2003,13.2079,55300.0
2012-07-17 15:00:00,17.52,17.53,17.48,17.48,60300.0,13.2079,13.2154,13.1777,13.1777,60300.0
2012-07-17 15:10:00,17.49,17.52,17.49,17.51,71000.0,13.1852,13.2079,13.1852,13.2003,71000.0
2012-07-17 15:20:00,17.51,17.54,17.47,17.48,118700.0,13.2003,13.2229,13.1702,13.1777,118700.0
2012-07-17 15:30:00,17.49,17.52,17.44,17.44,133900.0,13.1852,13.2079,13.1475,13.1475,133900.0
2012-07-17 15:40:00,17.44,17.5,17.42,17.48,140100.0,13.1475,13.1928,13.1325,13.1777,140100.0
2012-07-17 15:50:00,17.48,17.51,17.47,17.48,185400.0,13.1777,13.2003,13.1702,13.1777,185400.0
2012-07-18 09:30:00,17.47,17.55,17.4,17.49,39100.0,13.1702,13.2305,13.1174,13.1852,39100.0
2012-07-18 09:40:00,17.5,17.51,17.45,17.46,44300.0,13.1928,13.2003,13.1551,13.1626,44300.0
2012-07-18 09:50:00,17.46,17.55,17.46,17.52,52300.0,13.1626,13.2305,13.1626,13.2079,52300.0
2012-07-18 10:00:00,17.52,17.54,17.44,17.45,89900.0,13.2079,13.2229,13.1475,13.1551,89900.0
2012-07-18 10:10:00,17.45,17.6,17.45,17.6,69500.0,13.1551,13.2682,13.1551,13.2682,69500.0
2012-07-18 10:20:00,17.59,17.63,17.58,17.62,38700.0,13.2606,13.2908,13.2531,13.2832,38700.0
2012-07-18 10:30:00,17.61,17.63,17.56,17.63,36500.0,13.2757,13.2908,13.238,13.2908,36500.0
2012-07-18 10:40:00,17.63,17.68,17.61,17.66,65400.0,13.2908,13.3285,13.2757,13.3134,65400.0
2012-07-18 10:50:00,17.67,17.68,17.63,17.64,80100.0,13.3209,13.3285,13.2908,13.2983,80100.0
2012-07-18 11:00:00,17.64,17.67,17.63,17.67,36900.0,13.2983,13.3209,13.2908,13.3209,36900.0
2012-07-18 11:10:00,17.66,17.7,17.66,17.69,42200.0,13.3134,13.3436,13.3134,13.336,42200.0
2012-07-18 11:20:00,17.69,17.8,17.67,17.8,253300.0,13.336,13.4189,13.3209,13.4189,253300.0
2012-07-18 11:30:00,17.81,17.86,17.8,17.86,40900.0,13.4265,13.4642,13.4189,13.4642,40900.0
2012-07-18 11:40:00,17.86,17.98,17.86,17.94,119600.0,13.4642,13.5546,13.4642,13.5245,119600.0
2012-07-18 11:50:00,17.94,17.94,17.85,17.85,46800.0,13.5245,13.5245,13.4566,13.4566,46800.0
2012-07-18 12:00:00,17.85,17.88,17.83,17.88,75600.0,13.4566,13.4793,13.4416,13.4793,75600.0
2012-07-18 12:10:00,17.88,17.9,17.85,17.87,59800.0,13.4793,13.4943,13.4566,13.4717,59800.0
2012-07-18 12:20:00,17.87,17.91,17.84,17.85,24200.0,13.4717,13.5019,13.4491,13.4566,24200.0
2012-07-18 12:30:00,17.85,17.87,17.83,17.84,19500.0,13.4566,13.4717,13.4416,13.4491,19500.0
2012-07-18 12:40:00,17.84,17.89,17.84,17.89,115400.0,13.4491,13.4868,13.4491,13.4868,115400.0
2012-07-18 12:50:00,17.89,17.92,17.89,17.91,22100.0,13.4868,13.5094,13.4868,13.5019,22100.0
2012-07-18 13:00:00,17.92,17.92,17.85,17.86,38800.0,13.5094,13.5094,13.4566,13.4642,38800.0
2012-07-18 13:10:00,17.86,17.93,17.86,17.91,45400.0,13.4642,13.5169,13.4642,13.5019,45400.0
2012-07-18 13:20:00,17.9,17.93,17.9,17.93,13000.0,13.4943,13.5169,13.4943,13.5169,13000.0
2012-07-18 13:30:00,17.92,17.93,17.9,17.9,27200.0,13.5094,13.5169,13.4943,13.4943,27200.0
2012-07-18 13:40:00,17.9,17.9,17.86,17.86,25000.0,13.4943,13.4943,13.4642,13.4642,25000.0
2012-07-18 13:50:00,17.87,17.88,17.83,17.87,52700.0,13.4717,13.4793,13.4416,13.4717,52700.0
2012-07-18 14:00:00,17.87,17.9,17.86,17.86,154800.0,13.4717,13.4943,13.4642,13.4642,154800.0
2012-07-18 14:10:00,17.86,17.89,17.85,17.88,57800.0,13.4642,13.4868,13.4566,13.4793,57800.0
2012-07-18 14:20:00,17.88,17.89,17.86,17.88,37300.0,13.4793,13.4868,13.4642,13.4793,37300.0
2012-07-18 14:30:00,17.88,17.89,17.86,17.86,60400.0,13.4793,13.4868,13.4642,13.4642,60400.0
2012-07-18 14:40:00,17.87,17.88,17.84,17.86,141800.0,13.4717,13.4793,13.4491,13.4642,141800.0
2012-07-18 14:50:00,17.86,17.88,17.85,17.86,26400.0,13.4642,13.4793,13.4566,13.4642,26400.0
2012-07-18 15:00:00,17.87,17.89,17.86,17.87,34400.0,13.4717,13.4868,13.4642,13.4717,34400.0
2012-07-18 15:10:00,17.87,17.93,17.87,17.92,61900.0,13.4717,13.5169,13.4717,13.5094,61900.0
2012-07-18 15:20:00,17.91,17.93,17.86,17.89,81700.0,13.5019,13.5169,13.4642,13.4868,81700.0
2012-07-18 15:30:00,17.88,17.94,17.87,17.91,140600.0,13.4793,13.5245,13.4717,13.5019,140600.0
2012-07-18 15:40:00,17.91,17.94,17.88,17.94,102900.0,13.5019,13.5245,13.4793,13.5245,102900.0
2012-07-18 15:50:00,17.94,17.96,17.91,17.94,276400.0,13.5245,13.5396,13.5019,13.5245,276400.0
2012-07-19 09:30:00,17.92,17.96,17.8,17.87,31200.0,13.5094,13.5396,13.4189,13.4717,31200.0
2012-07-19 09:40:00,17.86,17.88,17.82,17.85,106500.0,13.4642,13.4793,13.434,13.4566,106500.0
2012-07-19 09:50:00,17.84,17.86,17.8,17.85,130100.0,13.4491,13.4642,13.4189,13.4566,130100.0
2012-07-19 10:00:00,17.85,17.85,17.78,17.82,60600.0,13.4566,13.4566,13.4039,13.434,60600.0
2012-07-19 10:10:00,17.82,17.83,17.75,17.79,124500.0,13.434,13.4416,13.3812,13.4114,124500.0
2012-07-19 10:20:00,17.79,17.8,17.77,17.79,33200.0,13.4114,13.4189,13.3963,13.4114,33200.0
2012-07-19 10:30:00,17.79,17.91,17.78,17.9,118000.0,13.4114,13.5019,13.4039,13.4943,118000.0
2012-07-19 10:40:00,17.91,17.97,17.89,17.97,80500.0,13.5019,13.5471,13.4868,13.5471,80500.0
2012-07-19 10:50:00,17.97,17.98,17.95,17.96,40200.0,13.5471,13.5546,13.532,13.5396,40200.0
2012-07-19 11:00:00,17.96,18.09,17.96,18.06,180300.0,13.5396,13.6376,13.5396,13.6149,180300.0
2012-07-19 11:10:00,18.07,18.09,18.04,18.07,46900.0,13.6225,13.6376,13.5999,13.6225,46900.0
2012-07-19 11:20:00,18.07,18.08,18.05,18.07,43200.0,13.6225,13.63,13.6074,13.6225,43200.0
2012-07-19 11:30:00,18.06,18.08,18.04,18.05,56700.0,13.6149,13.63,13.5999,13.6074,56700.0
2012-07-19 11:40:00,18.04,18.04,17.98,18.02,43600.0,13.5999,13.5999,13.5546,13.5848,43600.0
2012-07-19 11:50:00,18.02,18.07,18.02,18.07,60800.0,13.5848,13.6225,13.5848,13.6225,60800.0
2012-07-19 12:00:00,18.07,18.09,18.04,18.05,59600.0,13.6225,13.6376,13.5999,13.6074,59600.0
2012-07-19 12:10:00,18.05,18.07,18.05,18.06,36300.0,13.6074,13.6225,13.6074,13.6149,36300.0
2012-07-19 12:20:00,18.05,18.06,18.03,18.04,43700.0,13.6074,13.6149,13.5923,13.5999,43700.0
2012-07-19 12:30:00,18.04,18.06,18.03,18.05,59500.0,13.5999,13.6149,13.5923,13.6074,59500.0
2012-07-19 12:40:00,18.04,18.05,17.99,17.99,82300.0,13.5999,13.6074,13.5622,13.5622,82300.0
2012-07-19 12:50:00,17.99,18.01,17.98,18.0,33000.0,13.5622,13.5773,13.5546,13.5697,33000.0
2012-07-19 13:00:00,18.0,18.09,17.99,18.08,165000.0,13.5697,13.6376,13.5622,13.63,165000.0
2012-07-19 13:10:00,18.08,18.11,18.05,18.05,74400.0,13.63,13.6526,13.6074,13.6074,74400.0
2012-07-19 13:20:00,18.05,18.07,18.01,18.01,26700.0,13.6074,13.6225,13.5773,13.5773,26700.0
2012-07-19 13:30:00,18.01,18.03,18.0,18.0,61100.0,13.5773,13.5923,13.5697,13.5697,61100.0
2012-07-19 13:40:00,18.0,18.01,17.99,18.01,176200.0,13.5697,13.5773,13.5622,13.5773,176200.0
2012-07-19 13:50:00,18.01,18.07,18.01,18.07,64200.0,13.5773,13.6225,13.5773,13.6225,64200.0
2012-07-19 14:00:00,18.07,18.08,18.03,18.04,33700.0,13.6225,13.63,13.5923,13.5999,33700.0
2012-07-19 14:10:00,18.04,18.08,18.03,18.06,69400.0,13.5999,13.63,13.5923,13.6149,69400.0
2012-07-19 14:20:00,18.06,18.12,18.04,18.12,93600.0,13.6149,13.6602,13.5999,13.6602,93600.0
2012-07-19 14:30:00,18.11,18.14,18.09,18.13,59400.0,13.6526,13.6753,13.6376,13.6677,59400.0
2012-07-19 14:40:00,18.13,18.13,18.09,18.1,48500.0,13.6677,13.6677,13.6376,13.6451,48500.0
2012-07-19 14:50:00,18.1,18.11,18.09,18.1,48300.0,13.6451,13.6526,13.6376,13.6451,48300.0
2012-07-19 15:00:00,18.1,18.12,18.09,18.12,105400.0,13.6451,13.6602,13.6376,13.6602,105400.0
2012-07-19 15:10:00,18.11,18.13,18.11,18.12,190400.0,13.6526,13.6677,13.6526,13.6602,190400.0
2012-07-19 15:20:00,18.13,18.13,18.09,18.13,100200.0,13.6677,13.6677,13.6376,13.6677,100200.0
2012-07-19 15:30:00,18.13,18.14,18.11,18.11,100200.0,13.6677,13.6753,13.6526,13.6526,100200.0
2012-07-19 15:40:00,18.12,18.13,18.09,18.09,109100.0,13.6602,13.6677,13.6376,13.6376,109100.0
2012-07-19 15:50:00,18.1,18.12,18.07,18.11,312600.0,13.6451,13.6602,13.6225,13.6526,312600.0
2012-07-20 09:30:00,17.97,18.16,17.92,18.14,172400.0,13.5471,13.6903,13.5094,13.6753,172400.0
2012-07-20 09:40:00,18.13,18.2,18.12,18.16,72700.0,13.6677,13.7205,13.6602,13.6903,72700.0
2012-07-20 09:50:00,18.17,18.28,18.14,18.26,55400.0,13.6979,13.7808,13.6753,13.7657,55400.0
2012-07-20 10:00:00,18.26,18.29,18.23,18.26,172400.0,13.7657,13.7883,13.7431,13.7657,172400.0
2012-07-20 10:10:00,18.26,18.28,18.25,18.26,63700.0,13.7657,13.7808,13.7582,13.7657,63700.0
2012-07-20 10:20:00,18.27,18.29,18.25,18.28,80400.0,13.7733,13.7883,13.7582,13.7808,80400.0
2012-07-20 10:30:00,18.28,18.28,18.2,18.28,32200.0,13.7808,13.7808,13.7205,13.7808,32200.0
2012-07-20 10:40:00,18.28,18.29,18.26,18.28,27100.0,13.7808,13.7883,13.7657,13.7808,27100.0
2012-07-20 10:50:00,18.29,18.32,18.28,18.3,31700.0,13.7883,13.811,13.7808,13.7959,31700.0
2012-07-20 11:00:00,18.3,18.32,18.28,18.31,26900.0,13.7959,13.811,13.7808,13.8034,26900.0
2012-07-20 11:10:00,18.32,18.35,18.27,18.3,112300.0,13.811,13.8336,13.7733,13.7959,112300.0
2012-07-20 11:20:00,18.3,18.34,18.29,18.33,73800.0,13.7959,13.826,13.7883,13.8185,73800.0
2012-07-20 11:30:00,18.33,18.33,18.28,18.3,45000.0,13.8185,13.8185,13.7808,13.7959,45000.0
2012-07-20 11:40:00,18.3,18.34,18.29,18.34,34900.0,13.7959,13.826,13.7883,13.826,34900.0
2012-07-20 11:50:00,18.34,18.34,18.28,18.28,42700.0,13.826,13.826,13.7808,13.7808,42700.0
2012-07-20 12:00:00,18.29,18.29,18.26,18.29,19800.0,13.7883,13.7883,13.7657,13.7883,19800.0
2012-07-20 12:10:00,18.29,18.29,18.26,18.27,17600.0,13.7883,13.7883,13.7657,13.7733,17600.0
2012-07-20 12:20:00,18.27,18.27,18.24,18.25,32300.0,13.7733,13.7733,13.7506,13.7582,32300.0
2012-07-20 12:30:00,18.24,18.24,18.15,18.18,29900.0,13.7506,13.7506,13.6828,13.7054,29900.0
2012-07-20 12:40:00,18.19,18.2,18.17,18.17,57900.0,13.713,13.7205,13.6979,13.6979,57900.0
2012-07-20 12:50:00,18.17,18.2,18.16,18.19,27400.0,13.6979,13.7205,13.6903,13.713,27400.0
2012-07-20 13:00:00,18.19,18.2,18.12,18.14,27600.0,13.713,13.7205,13.6602,13.6753,27600.0
2012-07-20 13:10:00,18.14,18.2,18.12,18.16,85400.0,13.6753,13.7205,13.6602,13.6903,85400.0
2012-07-20 13:20:00,18.15,18.16,18.05,18.07,32100.0,13.6828,13.6903,13.6074,13.6225,32100.0
2012-07-20 13:30:00,18.08,18.12,18.08,18.11,20100.0,13.63,13.6602,13.63,13.6526,20100.0
2012-07-20 13:40:00,18.11,18.13,18.08,18.09,22300.0,13.6526,13.6677,13.63,13.6376,22300.0
2012-07-20 13:50:00,18.1,18.12,18.08,18.11,15400.0,13.6451,13.6602,13.63,13.6526,15400.0
2012-07-20 14:00:00,18.11,18.11,18.07,18.07,19800.0,13.6526,13.6526,13.6225,13.6225,19800.0
2012-07-20 14:10:00,18.08,18.09,18.05,18.05,18100.0,13.63,13.6376,13.6074,13.6074,18100.0
2012-07-20 14:20:00,18.05,18.05,17.99,18.03,33000.0,13.6074,13.6074,13.5622,13.5923,33000.0
2012-07-20 14:30:00,18.02,18.04,17.98,18.0,54600.0,13.5848,13.5999,13.5546,13.5697,54600.0
2012-07-20 14:40:00,18.01,18.02,18.0,18.01,25000.0,13.5773,13.5848,13.5697,13.5773,25000.0
2012-07-20 14:50:00,18.01,18.03,17.99,18.0,32200.0,13.5773,13.5923,13.5622,13.5697,32200.0
2012-07-20 15:00:00,18.01,18.04,18.0,18.04,18400.0,13.5773,13.5999,13.5697,13.5999,18400.0
2012-07-20 15:10:00,18.04,18.09,18.03,18.07,75600.0,13.5999,13.6376,13.5923,13.6225,75600.0
2012-07-20 15:20:00,18.07,18.09,18.05,18.09,19600.0,13.6225,13.6376,13.6074,13.6376,19600.0
2012-07-20 15:30:00,18.09,18.09,18.01,18.01,69500.0,13.6376,13.6376,13.5773,13.5773,69500.0
2012-07-20 15:40:00,18.01,18.05,17.99,18.05,136600.0,13.5773,13.6074,13.5622,13.6074,136600.0
2012-07-20 15:50:00,18.05,18.06,18.02,18.04,201700.0,13.6074,13.6149,13.5848,13.5999,201700.0
2012-07-23 09:30:00,20.0,20.12,19.59,19.75,1551400.0,15.0775,15.1679,14.7684,14.889,1551400.0
2012-07-23 09:40:00,19.75,19.76,19.31,19.52,1426200.0,14.889,14.8965,14.5573,14.7156,1426200.0
2012-07-23 09:50:00,19.52,19.63,19.4,19.47,1521700.0,14.7156,14.7985,14.6251,14.6779,1521700.0
2012-07-23 10:00:00,19.47,19.5,19.31,19.5,1019000.0,14.6779,14.7005,14.5573,14.7005,1019000.0
2012-07-23 10:10:00,19.5,19.5,19.38,19.41,449300.0,14.7005,14.7005,14.6101,14.6327,449300.0
2012-07-23 10:20:00,19.41,19.41,19.22,19.37,404400.0,14.6327,14.6327,14.4894,14.6025,404400.0
2012-07-23 10:30:00,19.37,19.48,19.3,19.33,769400.0,14.6025,14.6854,14.5498,14.5724,769400.0
2012-07-23 10:40:00,19.33,19.6,19.31,19.55,848000.0,14.5724,14.7759,14.5573,14.7382,848000.0
2012-07-23 10:50:00,19.55,19.56,19.49,19.49,400900.0,14.7382,14.7458,14.693,14.693,400900.0
2012-07-23 11:00:00,19.5,19.64,19.49,19.61,472300.0,14.7005,14.8061,14.693,14.7835,472300.0
2012-07-23 11:10:00,19.61,19.71,19.61,19.62,614500.0,14.7835,14.8588,14.7835,14.791,614500.0
2012-07-23 11:20:00,19.62,19.62,19.49,19.55,587800.0,14.791,14.791,14.693,14.7382,587800.0
2012-07-23 11:30:00,19.55,19.55,19.43,19.47,888000.0,14.7382,14.7382,14.6478,14.6779,888000.0
2012-07-23 11:40:00,19.48,19.59,19.46,19.55,330100.0,14.6854,14.7684,14.6704,14.7382,330100.0
2012-07-23 11:50:00,19.56,19.62,19.55,19.6,361600.0,14.7458,14.791,14.7382,14.7759,361600.0
2012-07-23 12:00:00,19.6,19.74,19.59,19.69,237800.0,14.7759,14.8815,14.7684,14.8438,237800.0
2012-07-23 12:10:00,19.7,19.72,19.62,19.63,218700.0,14.8513,14.8664,14.791,14.7985,218700.0
2012-07-23 12:20:00,19.63,19.63,19.59,19.62,148100.0,14.7985,14.7985,14.7684,14.791,148100.0
2012-07-23 12:30:00,19.62,19.69,19.6,19.66,95800.0,14.791,14.8438,14.7759,14.8211,95800.0
2012-07-23 12:40:00,19.66,19.7,19.65,19.7,122300.0,14.8211,14.8513,14.8136,14.8513,122300.0
2012-07-23 12:50:00,19.7,19.87,19.67,19.82,480100.0,14.8513,14.9795,14.8287,14.9418,480100.0
2012-07-23 13:00:00,19.82,19.92,19.8,19.8,445500.0,14.9418,15.0172,14.9267,14.9267,445500.0
2012-07-23 13:10:00,19.8,19.83,19.74,19.74,330400.0,14.9267,14.9493,14.8815,14.8815,330400.0
2012-07-23 13:20:00,19.75,19.75,19.68,19.7,131100.0,14.889,14.889,14.8362,14.8513,131100.0
2012-07-23 13:30:00,19.69,19.73,19.66,19.69,242700.0,14.8438,14.8739,14.8211,14.8438,242700.0
2012-07-23 13:40:00,19.68,19.68,19.59,19.62,159000.0,14.8362,14.8362,14.7684,14.791,159000.0
2012-07-23 13:50:00,19.61,19.64,19.56,19.57,229900.0,14.7835,14.8061,14.7458,14.7533,229900.0
2012-07-23 14:00:00,19.56,19.63,19.55,19.58,120700.0,14.7458,14.7985,14.7382,14.7608,120700.0
2012-07-23 14:10:00,19.58,19.59,19.51,19.51,377200.0,14.7608,14.7684,14.7081,14.7081,377200.0
2012-07-23 14:20:00,19.51,19.51,19.29,19.45,576700.0,14.7081,14.7081,14.5422,14.6628,576700.0
2012-07-23 14:30:00,19.45,19.57,19.42,19.44,426800.0,14.6628,14.7533,14.6402,14.6553,426800.0
2012-07-23 14:40:00,19.44,19.44,19.32,19.35,355800.0,14.6553,14.6553,14.5648,14.5874,355800.0
2012-07-23 14:50:00,19.35,19.38,19.32,19.38,245800.0,14.5874,14.6101,14.5648,14.6101,245800.0
2012-07-23 15:00:00,19.38,19.43,19.34,19.43,317200.0,14.6101,14.6478,14.5799,14.6478,317200.0
2012-07-23 15:10:00,19.43,19.46,19.35,19.35,472800.0,14.6478,14.6704,14.5874,14.5874,472800.0
2012-07-23 15:20:00,19.35,19.5,19.34,19.5,320500.0,14.5874,14.7005,14.5799,14.7005,320500.0
2012-07-23 15:30:00,19.5,19.52,19.47,19.5,385200.0,14.7005,14.7156,14.6779,14.7005,385200.0
2012-07-23 15:40:00,19.49,19.53,19.47,19.5,564400.0,14.693,14.7231,14.6779,14.7005,564400.0
2012-07-23 15:50:00,19.5,19.56,19.49,19.53,1218700.0,14.7005,14.7458,14.693,14.7231,1218700.0
2012-07-24 09:30:00,19.49,19.49,18.94,19.03,951300.0,14.693,14.693,14.2784,14.3462,951300.0
2012-07-24 09:40:00,19.04,19.19,19.0,19.09,447000.0,14.3537,14.4668,14.3236,14.3914,447000.0
2012-07-24 09:50:00,19.09,19.09,18.92,18.93,339100.0,14.3914,14.3914,14.2633,14.2708,339100.0
2012-07-24 10:00:00,18.94,18.96,18.73,18.84,325800.0,14.2784,14.2934,14.12,14.203,325800.0
2012-07-24 10:10:00,18.84,18.87,18.65,18.66,395400.0,14.203,14.2256,14.0597,14.0673,395400.0
2012-07-24 10:20:00,18.66,18.86,18.57,18.75,455100.0,14.0673,14.218,13.9994,14.1351,455100.0
2012-07-24 10:30:00,18.75,18.93,18.72,18.9,352000.0,14.1351,14.2708,14.1125,14.2482,352000.0
2012-07-24 10:40:00,18.91,18.95,18.82,18.95,402500.0,14.2557,14.2859,14.1879,14.2859,402500.0
2012-07-24 10:50:00,18.95,19.0,18.9,18.94,398500.0,14.2859,14.3236,14.2482,14.2784,398500.0
2012-07-24 11:00:00,18.94,18.98,18.89,18.97,312600.0,14.2784,14.3085,14.2407,14.301,312600.0
2012-07-24 11:10:00,18.96,19.01,18.85,18.94,505700.0,14.2934,14.3311,14.2105,14.2784,505700.0
2012-07-24 11:20:00,18.94,18.96,18.86,18.94,315400.0,14.2784,14.2934,14.218,14.2784,315400.0
2012-07-24 11:30:00,18.93,18.93,18.82,18.86,332200.0,14.2708,14.2708,14.1879,14.218,332200.0
2012-07-24 11:40:00,18.86,18.92,18.82,18.92,87300.0,14.218,14.2633,14.1879,14.2633,87300.0
2012-07-24 11:50:00,18.92,18.97,18.87,18.88,187700.0,14.2633,14.301,14.2256,14.2331,187700.0
2012-07-24 12:00:00,18.88,18.89,18.75,18.76,293300.0,14.2331,14.2407,14.1351,14.1427,293300.0
2012-07-24 12:10:00,18.76,18.79,18.74,18.78,111700.0,14.1427,14.1653,14.1276,14.1577,111700.0
2012-07-24 12:20:00,18.77,18.78,18.71,18.77,135000.0,14.1502,14.1577,14.105,14.1502,135000.0
2012-07-24 12:30:00,18.77,18.81,18.73,18.76,54500.0,14.1502,14.1804,14.12,14.1427,54500.0
2012-07-24 12:40:00,18.76,18.76,18.7,18.72,73500.0,14.1427,14.1427,14.0974,14.1125,73500.0
2012-07-24 12:50:00,18.73,18.77,18.7,18.77,161800.0,14.12,14.1502,14.0974,14.1502,161800.0
2012-07-24 13:00:00,18.77,18.77,18.69,18.75,135500.0,14.1502,14.1502,14.0899,14.1351,135500.0
2012-07-24 13:10:00,18.75,18.78,18.74,18.78,66300.0,14.1351,14.1577,14.1276,14.1577,66300.0
2012-07-24 13:20:00,18.78,18.78,18.73,18.76,41300.0,14.1577,14.1577,14.12,14.1427,41300.0
2012-07-24 13:30:00,18.76,18.77,18.69,18.69,106300.0,14.1427,14.1502,14.0899,14.0899,106300.0
2012-07-24 13:40:00,18.69,18.74,18.68,18.73,139600.0,14.0899,14.1276,14.0823,14.12,139600.0
2012-07-24 13:50:00,18.73,18.83,18.73,18.82,120100.0,14.12,14.1954,14.12,14.1879,120100.0
2012-07-24 14:00:00,18.82,18.82,18.74,18.75,171900.0,14.1879,14.1879,14.1276,14.1351,171900.0
2012-07-24 14:10:00,18.74,18.75,18.69,18.71,190700.0,14.1276,14.1351,14.0899,14.105,190700.0
2012-07-24 14:20:00,18.71,18.71,18.67,18.69,197300.0,14.105,14.105,14.0748,14.0899,197300.0
2012-07-24 14:30:00,18.69,18.76,18.68,18.75,132300.0,14.0899,14.1427,14.0823,14.1351,132300.0
2012-07-24 14:40:00,18.76,18.83,18.74,18.76,336200.0,14.1427,14.1954,14.1276,14.1427,336200.0
2012-07-24 14:50:00,18.75,18.75,18.66,18.68,122000.0,14.1351,14.1351,14.0673,14.0823,122000.0
2012-07-24 15:00:00,18.68,18.68,18.56,18.59,247700.0,14.0823,14.0823,13.9919,14.0145,247700.0
2012-07-24 15:10:00,18.58,18.67,18.57,18.66,153000.0,14.007,14.0748,13.9994,14.0673,153000.0
2012-07-24 15:20:00,18.66,18.72,18.6,18.72,231900.0,14.0673,14.1125,14.022,14.1125,231900.0
2012-07-24 15:30:00,18.71,18.75,18.69,18.75,230100.0,14.105,14.1351,14.0899,14.1351,230100.0
2012-07-24 15:40:00,18.75,18.78,18.7,18.7,706900.0,14.1351,14.1577,14.0974,14.0974,706900.0
2012-07-24 15:50:00,18.7,18.79,18.69,18.76,979900.0,14.0974,14.1653,14.0899,14.1427,979900.0
2012-07-25 09:30:00,18.85,18.99,18.85,18.93,112100.0,14.2105,14.316,14.2105,14.2708,112100.0
2012-07-25 09:40:00,18.93,19.01,18.93,18.96,80800.0,14.2708,14.3311,14.2708,14.2934,80800.0
2012-07-25 09:50:00,18.95,19.02,18.91,19.0,111200.0,14.2859,14.3387,14.2557,14.3236,111200.0
2012-07-25 10:00:00,19.0,19.0,18.86,18.96,225900.0,14.3236,14.3236,14.218,14.2934,225900.0
2012-07-25 10:10:00,18.95,19.01,18.94,18.99,146600.0,14.2859,14.3311,14.2784,14.316,146600.0
2012-07-25 10:20:00,18.99,19.03,18.95,19.01,107900.0,14.316,14.3462,14.2859,14.3311,107900.0
2012-07-25 10:30:00,19.0,19.0,18.87,18.92,134700.0,14.3236,14.3236,14.2256,14.2633,134700.0
2012-07-25 10:40:00,18.92,18.99,18.83,18.84,123700.0,14.2633,14.316,14.1954,14.203,123700.0
2012-07-25 10:50:00,18.84,18.87,18.77,18.86,132200.0,14.203,14.2256,14.1502,14.218,132200.0
2012-07-25 11:00:00,18.86,18.89,18.83,18.85,59300.0,14.218,14.2407,14.1954,14.2105,59300.0
2012-07-25 11:10:00,18.85,18.87,18.81,18.82,57100.0,14.2105,14.2256,14.1804,14.1879,57100.0
2012-07-25 11:20:00,18.82,18.83,18.76,18.79,152300.0,14.1879,14.1954,14.1427,14.1653,152300.0
2012-07-25 11:30:00,18.79,18.84,18.77,18.84,90900.0,14.1653,14.203,14.1502,14.203,90900.0
2012-07-25 11:40:00,18.84,18.88,18.83,18.85,100300.0,14.203,14.2331,14.1954,14.2105,100300.0
2012-07-25 11:50:00,18.86,18.88,18.85,18.87,55700.0,14.218,14.2331,14.2105,14.2256,55700.0
2012-07-25 12:00:00,18.87,18.93,18.87,18.92,55100.0,14.2256,14.2708,14.2256,14.2633,55100.0
2012-07-25 12:10:00,18.92,18.94,18.9,18.93,69100.0,14.2633,14.2784,14.2482,14.2708,69100.0
2012-07-25 12:20:00,18.92,18.95,18.92,18.94,44100.0,14.2633,14.2859,14.2633,14.2784,44100.0
2012-07-25 12:30:00,18.94,18.99,18.93,18.99,41400.0,14.2784,14.316,14.2708,14.316,41400.0
2012-07-25 12:40:00,18.99,19.0,18.95,18.97,138900.0,14.316,14.3236,14.2859,14.301,138900.0
2012-07-25 12:50:00,18.97,19.0,18.96,18.97,148400.0,14.301,14.3236,14.2934,14.301,148400.0
2012-07-25 13:00:00,18.98,19.01,18.96,19.01,63200.0,14.3085,14.3311,14.2934,14.3311,63200.0
2012-07-25 13:10:00,19.01,19.03,18.99,19.02,264800.0,14.3311,14.3462,14.316,14.3387,264800.0
2012-07-25 13:20:00,19.02,19.03,18.99,19.0,100600.0,14.3387,14.3462,14.316,14.3236,100600.0
2012-07-25 13:30:00,19.0,19.08,19.0,19.05,72600.0,14.3236,14.3839,14.3236,14.3613,72600.0
2012-07-25 13:40:00,19.06,19.07,19.01,19.03,113600.0,14.3688,14.3764,14.3311,14.3462,113600.0
2012-07-25 13:50:00,19.04,19.07,19.04,19.06,117600.0,14.3537,14.3764,14.3537,14.3688,117600.0
2012-07-25 14:00:00,19.06,19.06,19.03,19.05,82800.0,14.3688,14.3688,14.3462,14.3613,82800.0
2012-07-25 14:10:00,19.04,19.08,19.04,19.08,66100.0,14.3537,14.3839,14.3537,14.3839,66100.0
2012-07-25 14:20:00,19.07,19.15,19.07,19.15,81500.0,14.3764,14.4367,14.3764,14.4367,81500.0
2012-07-25 14:30:00,19.15,19.16,19.11,19.11,161300.0,14.4367,14.4442,14.4065,14.4065,161300.0
2012-07-25 14:40:00,19.12,19.12,19.08,19.08,142200.0,14.4141,14.4141,14.3839,14.3839,142200.0
2012-07-25 14:50:00,19.08,19.09,19.06,19.07,62700.0,14.3839,14.3914,14.3688,14.3764,62700.0
2012-07-25 15:00:00,19.07,19.13,19.07,19.1,218300.0,14.3764,14.4216,14.3764,14.399,218300.0
2012-07-25 15:10:00,19.1,19.12,19.07,19.07,263100.0,14.399,14.4141,14.3764,14.3764,263100.0
2012-07-25 15:20:00,19.07,19.08,19.05,19.05,82000.0,14.3764,14.3839,14.3613,14.3613,82000.0
2012-07-25 15:30:00,19.05,19.08,19.05,19.05,217600.0,14.3613,14.3839,14.3613,14.3613,217600.0
2012-07-25 15:40:00,19.05,19.11,19.05,19.09,169100.0,14.3613,14.4065,14.3613,14.3914,169100.0
2012-07-25 15:50:00,19.09,19.11,19.0,19.03,741800.0,14.3914,14.4065,14.3236,14.3462,741800.0
2012-07-26 09:30:00,19.26,19.29,18.98,18.99,185600.0,14.5196,14.5422,14.3085,14.316,185600.0
2012-07-26 09:40:00,19.03,19.12,18.99,19.08,183300.0,14.3462,14.4141,14.316,14.3839,183300.0
2012-07-26 09:50:00,19.09,19.12,19.0,19.03,164900.0,14.3914,14.4141,14.3236,14.3462,164900.0
2012-07-26 10:00:00,19.03,19.06,19.0,19.04,179400.0,14.3462,14.3688,14.3236,14.3537,179400.0
2012-07-26 10:10:00,19.03,19.14,19.03,19.09,196300.0,14.3462,14.4291,14.3462,14.3914,196300.0
2012-07-26 10:20:00,19.09,19.17,19.09,19.14,156700.0,14.3914,14.4517,14.3914,14.4291,156700.0
2012-07-26 10:30:00,19.13,19.15,19.11,19.14,152000.0,14.4216,14.4367,14.4065,14.4291,152000.0
2012-07-26 10:40:00,19.13,19.15,19.06,19.13,158500.0,14.4216,14.4367,14.3688,14.4216,158500.0
2012-07-26 10:50:00,19.13,19.15,19.1,19.15,330200.0,14.4216,14.4367,14.399,14.4367,330200.0
2012-07-26 11:00:00,19.14,19.15,19.09,19.15,130300.0,14.4291,14.4367,14.3914,14.4367,130300.0
2012-07-26 11:10:00,19.15,19.2,19.14,19.2,136800.0,14.4367,14.4744,14.4291,14.4744,136800.0
2012-07-26 11:20:00,19.2,19.25,19.19,19.24,124800.0,14.4744,14.5121,14.4668,14.5045,124800.0
2012-07-26 11:30:00,19.25,19.26,19.22,19.24,108100.0,14.5121,14.5196,14.4894,14.5045,108100.0
2012-07-26 11:40:00,19.24,19.26,19.22,19.25,137500.0,14.5045,14.5196,14.4894,14.5121,137500.0
2012-07-26 11:50:00,19.25,19.26,19.24,19.25,84200.0,14.5121,14.5196,14.5045,14.5121,84200.0
2012-07-26 12:00:00,19.25,19.25,19.24,19.25,69100.0,14.5121,14.5121,14.5045,14.5121,69100.0
2012-07-26 12:10:00,19.25,19.25,19.24,19.25,67500.0,14.5121,14.5121,14.5045,14.5121,67500.0
2012-07-26 12:20:00,19.25,19.25,19.21,19.22,88400.0,14.5121,14.5121,14.4819,14.4894,88400.0
2012-07-26 12:30:00,19.21,19.26,19.21,19.25,73800.0,14.4819,14.5196,14.4819,14.5121,73800.0
2012-07-26 12:40:00,19.25,19.31,19.24,19.3,81700.0,14.5121,14.5573,14.5045,14.5498,81700.0
2012-07-26 12:50:00,19.3,19.35,19.29,19.34,65700.0,14.5498,14.5874,14.5422,14.5799,65700.0
2012-07-26 13:00:00,19.34,19.36,19.33,19.36,169100.0,14.5799,14.595,14.5724,14.595,169100.0
2012-07-26 13:10:00,19.36,19.36,19.32,19.33,71500.0,14.595,14.595,14.5648,14.5724,71500.0
2012-07-26 13:20:00,19.32,19.43,19.32,19.4,173300.0,14.5648,14.6478,14.5648,14.6251,173300.0
2012-07-26 13:30:00,19.4,19.42,19.37,19.41,61900.0,14.6251,14.6402,14.6025,14.6327,61900.0
2012-07-26 13:40:00,19.42,19.46,19.41,19.44,91600.0,14.6402,14.6704,14.6327,14.6553,91600.0
2012-07-26 13:50:00,19.43,19.49,19.41,19.48,62000.0,14.6478,14.693,14.6327,14.6854,62000.0
2012-07-26 14:00:00,19.49,19.53,19.47,19.49,108800.0,14.693,14.7231,14.6779,14.693,108800.0
2012-07-26 14:10:00,19.49,19.52,19.48,19.49,119600.0,14.693,14.7156,14.6854,14.693,119600.0
2012-07-26 14:20:00,19.48,19.53,19.48,19.49,125500.0,14.6854,14.7231,14.6854,14.693,125500.0
2012-07-26 14:30:00,19.48,19.5,19.44,19.5,88300.0,14.6854,14.7005,14.6553,14.7005,88300.0
2012-07-26 14:40:00,19.51,19.51,19.47,19.5,97100.0,14.7081,14.7081,14.6779,14.7005,97100.0
2012-07-26 14:50:00,19.5,19.53,19.5,19.5,126000.0,14.7005,14.7231,14.7005,14.7005,126000.0
2012-07-26 15:00:00,19.51,19.55,19.49,19.55,215800.0,14.7081,14.7382,14.693,14.7382,215800.0
2012-07-26 15:10:00,19.55,19.57,19.5,19.51,68300.0,14.7382,14.7533,14.7005,14.7081,68300.0
2012-07-26 15:20:00,19.51,19.59,19.5,19.57,107200.0,14.7081,14.7684,14.7005,14.7533,107200.0
2012-07-26 15:30:00,19.58,19.61,19.56,19.61,197100.0,14.7608,14.7835,14.7458,14.7835,197100.0
2012-07-26 15:40:00,19.6,19.68,19.6,19.62,238400.0,14.7759,14.8362,14.7759,14.791,238400.0
2012-07-26 15:50:00,19.61,19.66,19.59,19.6,557500.0,14.7835,14.8211,14.7684,14.7759,557500.0
2012-07-27 09:30:00,19.67,19.71,19.43,19.43,126100.0,14.8287,14.8588,14.6478,14.6478,126100.0
2012-07-27 09:40:00,19.42,19.5,19.42,19.48,227500.0,14.6402,14.7005,14.6402,14.6854,227500.0
2012-07-27 09:50:00,19.48,19.56,19.47,19.56,90900.0,14.6854,14.7458,14.6779,14.7458,90900.0
2012-07-27 10:00:00,19.56,19.58,19.52,19.52,93300.0,14.7458,14.7608,14.7156,14.7156,93300.0
2012-07-27 10:10:00,19.51,19.57,19.49,19.56,90500.0,14.7081,14.7533,14.693,14.7458,90500.0
2012-07-27 10:20:00,19.57,19.6,19.56,19.6,106000.0,14.7533,14.7759,14.7458,14.7759,106000.0
2012-07-27 10:30:00,19.6,19.63,19.59,19.62,89800.0,14.7759,14.7985,14.7684,14.791,89800.0
2012-07-27 10:40:00,19.62,19.67,19.61,19.61,236000.0,14.791,14.8287,14.7835,14.7835,236000.0
2012-07-27 10:50:00,19.61,19.63,19.55,19.6,124800.0,14.7835,14.7985,14.7382,14.7759,124800.0
2012-07-27 11:00:00,19.59,19.66,19.59,19.65,133600.0,14.7684,14.8211,14.7684,14.8136,133600.0
2012-07-27 11:10:00,19.64,19.7,19.64,19.7,108900.0,14.8061,14.8513,14.8061,14.8513,108900.0
2012-07-27 11:20:00,19.7,19.72,19.62,19.64,142500.0,14.8513,14.8664,14.791,14.8061,142500.0
2012-07-27 11:30:00,19.64,19.67,19.63,19.65,110700.0,14.8061,14.8287,14.7985,14.8136,110700.0
2012-07-27 11:40:00,19.66,19.66,19.63,19.64,42500.0,14.8211,14.8211,14.7985,14.8061,42500.0
2012-07-27 11:50:00,19.65,19.65,19.6,19.61,63800.0,14.8136,14.8136,14.7759,14.7835,63800.0
2012-07-27 12:00:00,19.61,19.61,19.55,19.59,63500.0,14.7835,14.7835,14.7382,14.7684,63500.0
2012-07-27 12:10:00,19.59,19.62,19.59,19.6,103400.0,14.7684,14.791,14.7684,14.7759,103400.0
2012-07-27 12:20:00,19.61,19.62,19.6,19.61,30000.0,14.7835,14.791,14.7759,14.7835,30000.0
2012-07-27 12:30:00,19.61,19.64,19.6,19.6,42400.0,14.7835,14.8061,14.7759,14.7759,42400.0
2012-07-27 12:40:00,19.6,19.64,19.6,19.64,21600.0,14.7759,14.8061,14.7759,14.8061,21600.0
2012-07-27 12:50:00,19.64,19.64,19.62,19.62,38400.0,14.8061,14.8061,14.791,14.791,38400.0
2012-07-27 13:00:00,19.63,19.64,19.62,19.62,30300.0,14.7985,14.8061,14.791,14.791,30300.0
2012-07-27 13:10:00,19.62,19.63,19.58,19.62,50100.0,14.791,14.7985,14.7608,14.791,50100.0
2012-07-27 13:20:00,19.63,19.75,19.62,19.75,220800.0,14.7985,14.889,14.791,14.889,220800.0
2012-07-27 13:30:00,19.74,19.77,19.62,19.7,192900.0,14.8815,14.9041,14.791,14.8513,192900.0
2012-07-27 13:40:00,19.7,19.71,19.63,19.64,47600.0,14.8513,14.8588,14.7985,14.8061,47600.0
2012-07-27 13:50:00,19.63,19.74,19.62,19.72,158100.0,14.7985,14.8815,14.791,14.8664,158100.0
2012-07-27 14:00:00,19.71,19.75,19.69,19.72,63800.0,14.8588,14.889,14.8438,14.8664,63800.0
2012-07-27 14:10:00,19.71,19.74,19.68,19.7,58600.0,14.8588,14.8815,14.8362,14.8513,58600.0
2012-07-27 14:20:00,19.7,19.73,19.7,19.71,81100.0,14.8513,14.8739,14.8513,14.8588,81100.0
2012-07-27 14:30:00,19.71,19.76,19.7,19.76,68500.0,14.8588,14.8965,14.8513,14.8965,68500.0
2012-07-27 14:40:00,19.76,19.8,19.75,19.76,39100.0,14.8965,14.9267,14.889,14.8965,39100.0
2012-07-27 14:50:00,19.76,19.8,19.71,19.73,195600.0,14.8965,14.9267,14.8588,14.8739,195600.0
2012-07-27 15:00:00,19.73,19.78,19.72,19.77,78700.0,14.8739,14.9116,14.8664,14.9041,78700.0
2012-07-27 15:10:00,19.78,19.8,19.75,19.79,74300.0,14.9116,14.9267,14.889,14.9191,74300.0
2012-07-27 15:20:00,19.8,19.84,19.76,19.81,147000.0,14.9267,14.9568,14.8965,14.9342,147000.0
2012-07-27 15:30:00,19.82,19.87,19.81,19.84,258300.0,14.9418,14.9795,14.9342,14.9568,258300.0
2012-07-27 15:40:00,19.84,19.86,19.76,19.76,338900.0,14.9568,14.9719,14.8965,14.8965,338900.0
2012-07-27 15:50:00,19.77,19.8,19.73,19.77,372000.0,14.9041,14.9267,14.8739,14.9041,372000.0
2012-07-30 09:30:00,19.7,19.76,19.64,19.67,46400.0,14.9185,14.9639,14.8731,14.8958,46400.0
2012-07-30 09:40:00,19.68,19.73,19.67,19.7,87900.0,14.9034,14.9412,14.8958,14.9185,87900.0
2012-07-30 09:50:00,19.69,19.78,19.68,19.76,175700.0,14.9109,14.9791,14.9034,14.9639,175700.0
2012-07-30 10:00:00,19.77,19.82,19.74,19.8,126200.0,14.9715,15.0094,14.9488,14.9942,126200.0
2012-07-30 10:10:00,19.8,19.82,19.78,19.82,62300.0,14.9942,15.0094,14.9791,15.0094,62300.0
2012-07-30 10:20:00,19.82,19.87,19.8,19.83,80500.0,15.0094,15.0472,14.9942,15.0169,80500.0
2012-07-30 10:30:00,19.83,19.83,19.75,19.79,207800.0,15.0169,15.0169,14.9564,14.9867,207800.0
2012-07-30 10:40:00,19.78,19.82,19.77,19.8,79300.0,14.9791,15.0094,14.9715,14.9942,79300.0
2012-07-30 10:50:00,19.8,19.83,19.74,19.78,164800.0,14.9942,15.0169,14.9488,14.9791,164800.0
2012-07-30 11:00:00,19.77,19.8,19.75,19.79,44000.0,14.9715,14.9942,14.9564,14.9867,44000.0
2012-07-30 11:10:00,19.78,19.8,19.71,19.72,59100.0,14.9791,14.9942,14.9261,14.9336,59100.0
2012-07-30 11:20:00,19.72,19.77,19.71,19.76,83900.0,14.9336,14.9715,14.9261,14.9639,83900.0
2012-07-30 11:30:00,19.76,19.77,19.73,19.76,48000.0,14.9639,14.9715,14.9412,14.9639,48000.0
2012-07-30 11:40:00,19.75,19.82,19.74,19.79,58500.0,14.9564,15.0094,14.9488,14.9867,58500.0
2012-07-30 11:50:00,19.79,19.83,19.79,19.83,43600.0,14.9867,15.0169,14.9867,15.0169,43600.0
2012-07-30 12:00:00,19.82,19.84,19.8,19.84,51200.0,15.0094,15.0245,14.9942,15.0245,51200.0
2012-07-30 12:10:00,19.85,19.85,19.78,19.79,31100.0,15.0321,15.0321,14.9791,14.9867,31100.0
2012-07-30 12:20:00,19.79,19.79,19.75,19.77,22000.0,14.9867,14.9867,14.9564,14.9715,22000.0
2012-07-30 12:30:00,19.77,19.79,19.75,19.75,29800.0,14.9715,14.9867,14.9564,14.9564,29800.0
2012-07-30 12:40:00,19.76,19.79,19.73,19.73,38100.0,14.9639,14.9867,14.9412,14.9412,38100.0
2012-07-30 12:50:00,19.73,19.76,19.73,19.76,42100.0,14.9412,14.9639,14.9412,14.9639,42100.0
2012-07-30 13:00:00,19.76,19.79,19.74,19.79,26600.0,14.9639,14.9867,14.9488,14.9867,26600.0
2012-07-30 13:10:00,19.78,19.79,19.73,19.77,35400.0,14.9791,14.9867,14.9412,14.9715,35400.0
2012-07-30 13:20:00,19.77,19.8,19.76,19.77,37300.0,14.9715,14.9942,14.9639,14.9715,37300.0
2012-07-30 13:30:00,19.77,19.81,19.75,19.75,40300.0,14.9715,15.0018,14.9564,14.9564,40300.0
2012-07-30 13:40:00,19.76,19.77,19.73,19.76,34500.0,14.9639,14.9715,14.9412,14.9639,34500.0
2012-07-30 13:50:00,19.76,19.76,19.72,19.74,33900.0,14.9639,14.9639,14.9336,14.9488,33900.0
2012-07-30 14:00:00,19.73,19.77,19.7,19.74,58100.0,14.9412,14.9715,14.9185,14.9488,58100.0
2012-07-30 14:10:00,19.74,19.76,19.73,19.76,51800.0,14.9488,14.9639,14.9412,14.9639,51800.0
2012-07-30 14:20:00,19.76,19.82,19.75,19.81,70000.0,14.9639,15.0094,14.9564,15.0018,70000.0
2012-07-30 14:30:00,19.81,19.82,19.79,19.82,106000.0,15.0018,15.0094,14.9867,15.0094,106000.0
2012-07-30 14:40:00,19.82,19.83,19.8,19.81,212500.0,15.0094,15.0169,14.9942,15.0018,212500.0
2012-07-30 14:50:00,19.81,19.83,19.81,19.82,66300.0,15.0018,15.0169,15.0018,15.0094,66300.0
2012-07-30 15:00:00,19.82,19.82,19.74,19.78,189900.0,15.0094,15.0094,14.9488,14.9791,189900.0
2012-07-30 15:10:00,19.78,19.82,19.77,19.82,146100.0,14.9791,15.0094,14.9715,15.0094,146100.0
2012-07-30 15:20:00,19.82,19.86,19.8,19.86,151500.0,15.0094,15.0397,14.9942,15.0397,151500.0
2012-07-30 15:30:00,19.86,19.88,19.82,19.82,194600.0,15.0397,15.0548,15.0094,15.0094,194600.0
2012-07-30 15:40:00,19.82,19.86,19.82,19.86,291000.0,15.0094,15.0397,15.0094,15.0397,291000.0
2012-07-30 15:50:00,19.86,19.88,19.84,19.87,374400.0,15.0397,15.0548,15.0245,15.0472,374400.0
2012-07-31 09:30:00,19.81,19.89,19.73,19.73,69000.0,15.0018,15.0624,14.9412,14.9412,69000.0
2012-07-31 09:40:00,19.73,19.92,19.71,19.77,102900.0,14.9412,15.0851,14.9261,14.9715,102900.0
2012-07-31 09:50:00,19.77,19.91,19.75,19.88,136300.0,14.9715,15.0775,14.9564,15.0548,136300.0
2012-07-31 10:00:00,19.88,19.94,19.8,19.87,160600.0,15.0548,15.1002,14.9942,15.0472,160600.0
2012-07-31 10:10:00,19.88,19.94,19.86,19.89,92700.0,15.0548,15.1002,15.0397,15.0624,92700.0
2012-07-31 10:20:00,19.9,19.96,19.88,19.91,59000.0,15.07,15.1154,15.0548,15.0775,59000.0
2012-07-31 10:30:00,19.91,19.91,19.83,19.83,46100.0,15.0775,15.0775,15.0169,15.0169,46100.0
2012-07-31 10:40:00,19.84,19.87,19.82,19.82,77600.0,15.0245,15.0472,15.0094,15.0094,77600.0
2012-07-31 10:50:00,19.82,19.88,19.77,19.8,161400.0,15.0094,15.0548,14.9715,14.9942,161400.0
2012-07-31 11:00:00,19.8,19.88,19.8,19.87,116900.0,14.9942,15.0548,14.9942,15.0472,116900.0
2012-07-31 11:10:00,19.88,19.93,19.83,19.84,54500.0,15.0548,15.0927,15.0169,15.0245,54500.0
2012-07-31 11:20:00,19.84,19.89,19.84,19.85,47500.0,15.0245,15.0624,15.0245,15.0321,47500.0
2012-07-31 11:30:00,19.85,19.86,19.82,19.86,67400.0,15.0321,15.0397,15.0094,15.0397,67400.0
2012-07-31 11:40:00,19.85,19.87,19.83,19.85,47100.0,15.0321,15.0472,15.0169,15.0321,47100.0
2012-07-31 11:50:00,19.85,19.88,19.84,19.87,48700.0,15.0321,15.0548,15.0245,15.0472,48700.0
2012-07-31 12:00:00,19.87,19.88,19.84,19.85,41000.0,15.0472,15.0548,15.0245,15.0321,41000.0
2012-07-31 12:10:00,19.85,19.86,19.77,19.78,67000.0,15.0321,15.0397,14.9715,14.9791,67000.0
2012-07-31 12:20:00,19.78,19.81,19.77,19.8,72700.0,14.9791,15.0018,14.9715,14.9942,72700.0
2012-07-31 12:30:00,19.81,19.82,19.79,19.79,50500.0,15.0018,15.0094,14.9867,14.9867,50500.0
2012-07-31 12:40:00,19.79,19.8,19.78,19.79,37900.0,14.9867,14.9942,14.9791,14.9867,37900.0
2012-07-31 12:50:00,19.8,19.81,19.77,19.77,88700.0,14.9942,15.0018,14.9715,14.9715,88700.0
2012-07-31 13:00:00,19.77,19.82,19.77,19.81,73800.0,14.9715,15.0094,14.9715,15.0018,73800.0
2012-07-31 13:10:00,19.81,19.81,19.79,19.8,67700.0,15.0018,15.0018,14.9867,14.9942,67700.0
2012-07-31 13:20:00,19.8,19.85,19.8,19.84,43300.0,14.9942,15.0321,14.9942,15.0245,43300.0
2012-07-31 13:30:00,19.85,19.85,19.8,19.8,39700.0,15.0321,15.0321,14.9942,14.9942,39700.0
2012-07-31 13:40:00,19.8,19.8,19.75,19.76,43500.0,14.9942,14.9942,14.9564,14.9639,43500.0
2012-07-31 13:50:00,19.75,19.77,19.74,19.76,56200.0,14.9564,14.9715,14.9488,14.9639,56200.0
2012-07-31 14:00:00,19.76,19.81,19.75,19.81,67400.0,14.9639,15.0018,14.9564,15.0018,67400.0
2012-07-31 14:10:00,19.81,19.87,19.8,19.87,77500.0,15.0018,15.0472,14.9942,15.0472,77500.0
2012-07-31 14:20:00,19.86,19.87,19.83,19.84,76300.0,15.0397,15.0472,15.0169,15.0245,76300.0
2012-07-31 14:30:00,19.83,19.87,19.83,19.87,125000.0,15.0169,15.0472,15.0169,15.0472,125000.0
2012-07-31 14:40:00,19.86,19.89,19.85,19.86,97300.0,15.0397,15.0624,15.0321,15.0397,97300.0
2012-07-31 14:50:00,19.85,19.86,19.79,19.79,61000.0,15.0321,15.0397,14.9867,14.9867,61000.0
2012-07-31 15:00:00,19.79,19.8,19.78,19.78,72000.0,14.9867,14.9942,14.9791,14.9791,72000.0
2012-07-31 15:10:00,19.78,19.8,19.76,19.76,210900.0,14.9791,14.9942,14.9639,14.9639,210900.0
2012-07-31 15:20:00,19.76,19.8,19.75,19.8,82900.0,14.9639,14.9942,14.9564,14.9942,82900.0
2012-07-31 15:30:00,19.79,19.86,19.79,19.85,177900.0,14.9867,15.0397,14.9867,15.0321,177900.0
2012-07-31 15:40:00,19.85,19.87,19.81,19.85,244400.0,15.0321,15.0472,15.0018,15.0321,244400.0
2012-07-31 15:50:00,19.85,19.86,19.81,19.81,603000.0,15.0321,15.0397,15.0018,15.0018,603000.0
2012-08-01 09:30:00,19.82,19.99,19.7,19.74,79900.0,15.0094,15.1381,14.9185,14.9488,79900.0
2012-08-01 09:40:00,19.73,19.75,19.66,19.66,68000.0,14.9412,14.9564,14.8882,14.8882,68000.0
2012-08-01 09:50:00,19.66,19.99,19.62,19.96,138700.0,14.8882,15.1381,14.8579,15.1154,138700.0
2012-08-01 10:00:00,19.93,20.01,19.82,19.84,136500.0,15.0927,15.1533,15.0094,15.0245,136500.0
2012-08-01 10:10:00,19.83,19.83,19.69,19.77,48600.0,15.0169,15.0169,14.9109,14.9715,48600.0
2012-08-01 10:20:00,19.77,19.86,19.77,19.85,40000.0,14.9715,15.0397,14.9715,15.0321,40000.0
2012-08-01 10:30:00,19.86,19.87,19.83,19.86,45000.0,15.0397,15.0472,15.0169,15.0397,45000.0
2012-08-01 10:40:00,19.86,19.86,19.8,19.83,36700.0,15.0397,15.0397,14.9942,15.0169,36700.0
2012-08-01 10:50:00,19.83,19.87,19.82,19.86,29400.0,15.0169,15.0472,15.0094,15.0397,29400.0
2012-08-01 11:00:00,19.85,19.86,19.78,19.79,30500.0,15.0321,15.0397,14.9791,14.9867,30500.0
2012-08-01 11:10:00,19.79,19.82,19.71,19.82,36900.0,14.9867,15.0094,14.9261,15.0094,36900.0
2012-08-01 11:20:00,19.81,19.82,19.79,19.82,23200.0,15.0018,15.0094,14.9867,15.0094,23200.0
2012-08-01 11:30:00,19.81,19.85,19.81,19.85,35800.0,15.0018,15.0321,15.0018,15.0321,35800.0
2012-08-01 11:40:00,19.85,19.89,19.85,19.88,27300.0,15.0321,15.0624,15.0321,15.0548,27300.0
2012-08-01 11:50:00,19.88,19.91,19.88,19.9,21600.0,15.0548,15.0775,15.0548,15.07,21600.0
2012-08-01 12:00:00,19.89,19.92,19.88,19.88,42800.0,15.0624,15.0851,15.0548,15.0548,42800.0
2012-08-01 12:10:00,19.88,19.89,19.85,19.86,33700.0,15.0548,15.0624,15.0321,15.0397,33700.0
2012-08-01 12:20:00,19.86,19.87,19.84,19.85,81300.0,15.0397,15.0472,15.0245,15.0321,81300.0
2012-08-01 12:30:00,19.86,19.87,19.82,19.83,58400.0,15.0397,15.0472,15.0094,15.0169,58400.0
2012-08-01 12:40:00,19.83,19.84,19.74,19.75,180200.0,15.0169,15.0245,14.9488,14.9564,180200.0
2012-08-01 12:50:00,19.73,19.75,19.73,19.74,50300.0,14.9412,14.9564,14.9412,14.9488,50300.0
2012-08-01 13:00:00,19.75,19.76,19.73,19.74,135800.0,14.9564,14.9639,14.9412,14.9488,135800.0
2012-08-01 13:10:00,19.73,19.8,19.72,19.78,216500.0,14.9412,14.9942,14.9336,14.9791,216500.0
2012-08-01 13:20:00,19.78,19.82,19.76,19.8,79100.0,14.9791,15.0094,14.9639,14.9942,79100.0
2012-08-01 13:30:00,19.79,19.8,19.77,19.8,29500.0,14.9867,14.9942,14.9715,14.9942,29500.0
2012-08-01 13:40:00,19.79,19.84,19.79,19.8,37100.0,14.9867,15.0245,14.9867,14.9942,37100.0
2012-08-01 13:50:00,19.8,19.81,19.75,19.75,72200.0,14.9942,15.0018,14.9564,14.9564,72200.0
2012-08-01 14:00:00,19.75,19.8,19.75,19.79,85100.0,14.9564,14.9942,14.9564,14.9867,85100.0
2012-08-01 14:10:00,19.79,19.8,19.7,19.8,161100.0,14.9867,14.9942,14.9185,14.9942,161100.0
2012-08-01 14:20:00,19.8,19.84,19.76,19.82,69900.0,14.9942,15.0245,14.9639,15.0094,69900.0
2012-08-01 14:30:00,19.82,19.84,19.79,19.8,61600.0,15.0094,15.0245,14.9867,14.9942,61600.0
2012-08-01 14:40:00,19.79,19.82,19.77,19.8,73900.0,14.9867,15.0094,14.9715,14.9942,73900.0
2012-08-01 14:50:00,19.8,19.82,19.77,19.82,72000.0,14.9942,15.0094,14.9715,15.0094,72000.0
2012-08-01 15:00:00,19.82,19.86,19.79,19.8,92900.0,15.0094,15.0397,14.9867,14.9942,92900.0
2012-08-01 15:10:00,19.8,19.83,19.78,19.79,138800.0,14.9942,15.0169,14.9791,14.9867,138800.0
2012-08-01 15:20:00,19.79,19.82,19.77,19.8,203300.0,14.9867,15.0094,14.9715,14.9942,203300.0
2012-08-01 15:30:00,19.8,19.82,19.77,19.8,114700.0,14.9942,15.0094,14.9715,14.9942,114700.0
2012-08-01 15:40:00,19.79,19.83,19.76,19.76,496100.0,14.9867,15.0169,14.9639,14.9639,496100.0
2012-08-01 15:50:00,19.76,19.77,19.7,19.75,696700.0,14.9639,14.9715,14.9185,14.9564,696700.0
2012-08-02 09:30:00,19.55,19.69,19.42,19.64,95200.0,14.8049,14.9109,14.7065,14.8731,95200.0
2012-08-02 09:40:00,19.59,19.65,19.53,19.55,74900.0,14.8352,14.8806,14.7898,14.8049,74900.0
2012-08-02 09:50:00,19.55,19.62,19.51,19.58,101300.0,14.8049,14.8579,14.7746,14.8276,101300.0
2012-08-02 10:00:00,19.58,19.65,19.57,19.64,288600.0,14.8276,14.8806,14.8201,14.8731,288600.0
2012-08-02 10:10:00,19.64,19.65,19.58,19.61,220000.0,14.8731,14.8806,14.8276,14.8503,220000.0
2012-08-02 10:20:00,19.61,19.64,19.53,19.59,98900.0,14.8503,14.8731,14.7898,14.8352,98900.0
2012-08-02 10:30:00,19.59,19.6,19.51,19.54,129300.0,14.8352,14.8428,14.7746,14.7973,129300.0
2012-08-02 10:40:00,19.54,19.58,19.53,19.55,140900.0,14.7973,14.8276,14.7898,14.8049,140900.0
2012-08-02 10:50:00,19.56,19.58,19.42,19.5,515900.0,14.8125,14.8276,14.7065,14.767,515900.0
2012-08-02 11:00:00,19.49,19.53,19.46,19.48,84600.0,14.7595,14.7898,14.7368,14.7519,84600.0
2012-08-02 11:10:00,19.48,19.49,19.39,19.4,167700.0,14.7519,14.7595,14.6837,14.6913,167700.0
2012-08-02 11:20:00,19.4,19.4,19.25,19.25,117700.0,14.6913,14.6913,14.5777,14.5777,117700.0
2012-08-02 11:30:00,19.25,19.25,19.11,19.11,362500.0,14.5777,14.5777,14.4717,14.4717,362500.0
2012-08-02 11:40:00,19.11,19.14,19.03,19.14,346900.0,14.4717,14.4944,14.4111,14.4944,346900.0
2012-08-02 11:50:00,19.14,19.22,19.11,19.2,360400.0,14.4944,14.555,14.4717,14.5399,360400.0
2012-08-02 12:00:00,19.2,19.22,19.18,19.2,56400.0,14.5399,14.555,14.5247,14.5399,56400.0
2012-08-02 12:10:00,19.2,19.2,19.18,19.2,153200.0,14.5399,14.5399,14.5247,14.5399,153200.0
2012-08-02 12:20:00,19.2,19.2,19.13,19.15,196000.0,14.5399,14.5399,14.4868,14.502,196000.0
2012-08-02 12:30:00,19.15,19.19,19.11,19.17,90100.0,14.502,14.5323,14.4717,14.5171,90100.0
2012-08-02 12:40:00,19.17,19.18,19.1,19.12,83500.0,14.5171,14.5247,14.4641,14.4793,83500.0
2012-08-02 12:50:00,19.13,19.16,19.11,19.15,107300.0,14.4868,14.5096,14.4717,14.502,107300.0
2012-08-02 13:00:00,19.15,19.17,19.13,19.16,272100.0,14.502,14.5171,14.4868,14.5096,272100.0
2012-08-02 13:10:00,19.17,19.17,19.12,19.13,116200.0,14.5171,14.5171,14.4793,14.4868,116200.0
2012-08-02 13:20:00,19.13,19.15,19.12,19.13,162700.0,14.4868,14.502,14.4793,14.4868,162700.0
2012-08-02 13:30:00,19.14,19.14,19.07,19.1,66200.0,14.4944,14.4944,14.4414,14.4641,66200.0
2012-08-02 13:40:00,19.1,19.11,19.05,19.05,75000.0,14.4641,14.4717,14.4263,14.4263,75000.0
2012-08-02 13:50:00,19.05,19.09,18.93,18.93,100100.0,14.4263,14.4566,14.3354,14.3354,100100.0
2012-08-02 14:00:00,18.93,18.95,18.9,18.93,151400.0,14.3354,14.3505,14.3127,14.3354,151400.0
2012-08-02 14:10:00,18.93,18.93,18.83,18.85,269500.0,14.3354,14.3354,14.2597,14.2748,269500.0
2012-08-02 14:20:00,18.86,18.96,18.85,18.91,210800.0,14.2824,14.3581,14.2748,14.3202,210800.0
2012-08-02 14:30:00,18.9,18.92,18.86,18.87,164800.0,14.3127,14.3278,14.2824,14.29,164800.0
2012-08-02 14:40:00,18.88,18.91,18.87,18.91,74000.0,14.2975,14.3202,14.29,14.3202,74000.0
2012-08-02 14:50:00,18.9,18.91,18.86,18.89,72200.0,14.3127,14.3202,14.2824,14.3051,72200.0
2012-08-02 15:00:00,18.88,18.92,18.88,18.92,152100.0,14.2975,14.3278,14.2975,14.3278,152100.0
2012-08-02 15:10:00,18.92,19.02,18.91,19.01,96400.0,14.3278,14.4035,14.3202,14.396,96400.0
2012-08-02 15:20:00,19.02,19.08,18.98,18.99,148300.0,14.4035,14.449,14.3733,14.3808,148300.0
2012-08-02 15:30:00,18.98,19.01,18.98,19.0,142600.0,14.3733,14.396,14.3733,14.3884,142600.0
2012-08-02 15:40:00,19.0,19.06,18.98,19.03,307200.0,14.3884,14.4338,14.3733,14.4111,307200.0
2012-08-02 15:50:00,19.03,19.11,19.03,19.08,358000.0,14.4111,14.4717,14.4111,14.449,358000.0
2012-08-03 09:30:00,19.38,19.6,19.35,19.5,63300.0,14.6762,14.8428,14.6535,14.767,63300.0
2012-08-03 09:40:00,19.47,19.5,19.19,19.2,156600.0,14.7443,14.767,14.5323,14.5399,156600.0
2012-08-03 09:50:00,19.21,19.25,19.18,19.23,121800.0,14.5474,14.5777,14.5247,14.5626,121800.0
2012-08-03 10:00:00,19.24,19.46,19.23,19.39,149600.0,14.5701,14.7368,14.5626,14.6837,149600.0
2012-08-03 10:10:00,19.39,19.43,19.38,19.4,114200.0,14.6837,14.714,14.6762,14.6913,114200.0
2012-08-03 10:20:00,19.41,19.44,19.39,19.41,49300.0,14.6989,14.7216,14.6837,14.6989,49300.0
2012-08-03 10:30:00,19.4,19.41,19.36,19.36,36700.0,14.6913,14.6989,14.661,14.661,36700.0
2012-08-03 10:40:00,19.37,19.39,19.33,19.33,41000.0,14.6686,14.6837,14.6383,14.6383,41000.0
2012-08-03 10:50:00,19.34,19.42,19.33,19.41,56100.0,14.6459,14.7065,14.6383,14.6989,56100.0
2012-08-03 11:00:00,19.4,19.42,19.36,19.37,42000.0,14.6913,14.7065,14.661,14.6686,42000.0
2012-08-03 11:10:00,19.37,19.42,19.33,19.41,49100.0,14.6686,14.7065,14.6383,14.6989,49100.0
2012-08-03 11:20:00,19.42,19.42,19.37,19.4,37900.0,14.7065,14.7065,14.6686,14.6913,37900.0
2012-08-03 11:30:00,19.39,19.46,19.38,19.44,45900.0,14.6837,14.7368,14.6762,14.7216,45900.0
2012-08-03 11:40:00,19.43,19.5,19.42,19.48,100000.0,14.714,14.767,14.7065,14.7519,100000.0
2012-08-03 11:50:00,19.48,19.55,19.47,19.51,79000.0,14.7519,14.8049,14.7443,14.7746,79000.0
2012-08-03 12:00:00,19.51,19.53,19.47,19.48,86400.0,14.7746,14.7898,14.7443,14.7519,86400.0
2012-08-03 12:10:00,19.49,19.53,19.48,19.52,66300.0,14.7595,14.7898,14.7519,14.7822,66300.0
2012-08-03 12:20:00,19.53,19.54,19.52,19.53,30600.0,14.7898,14.7973,14.7822,14.7898,30600.0
2012-08-03 12:30:00,19.54,19.54,19.5,19.53,66100.0,14.7973,14.7973,14.767,14.7898,66100.0
2012-08-03 12:40:00,19.53,19.54,19.46,19.48,76000.0,14.7898,14.7973,14.7368,14.7519,76000.0
2012-08-03 12:50:00,19.48,19.51,19.47,19.47,46100.0,14.7519,14.7746,14.7443,14.7443,46100.0
2012-08-03 13:00:00,19.48,19.51,19.46,19.49,107500.0,14.7519,14.7746,14.7368,14.7595,107500.0
2012-08-03 13:10:00,19.5,19.52,19.47,19.48,73000.0,14.767,14.7822,14.7443,14.7519,73000.0
2012-08-03 13:20:00,19.49,19.5,19.47,19.49,36500.0,14.7595,14.767,14.7443,14.7595,36500.0
2012-08-03 13:30:00,19.49,19.5,19.45,19.48,47400.0,14.7595,14.767,14.7292,14.7519,47400.0
2012-08-03 13:40:00,19.49,19.51,19.47,19.5,45500.0,14.7595,14.7746,14.7443,14.767,45500.0
2012-08-03 13:50:00,19.5,19.51,19.48,19.51,36300.0,14.767,14.7746,14.7519,14.7746,36300.0
2012-08-03 14:00:00,19.5,19.53,19.49,19.53,33100.0,14.767,14.7898,14.7595,14.7898,33100.0
2012-08-03 14:10:00,19.53,19.55,19.5,19.54,43100.0,14.7898,14.8049,14.767,14.7973,43100.0
2012-08-03 14:20:00,19.53,19.55,19.52,19.54,66000.0,14.7898,14.8049,14.7822,14.7973,66000.0
2012-08-03 14:30:00,19.53,19.54,19.44,19.45,124700.0,14.7898,14.7973,14.7216,14.7292,124700.0
2012-08-03 14:40:00,19.44,19.46,19.43,19.45,76700.0,14.7216,14.7368,14.714,14.7292,76700.0
2012-08-03 14:50:00,19.45,19.46,19.39,19.4,127900.0,14.7292,14.7368,14.6837,14.6913,127900.0
2012-08-03 15:00:00,19.4,19.45,19.39,19.43,92700.0,14.6913,14.7292,14.6837,14.714,92700.0
2012-08-03 15:10:00,19.43,19.43,19.39,19.4,121600.0,14.714,14.714,14.6837,14.6913,121600.0
2012-08-03 15:20:00,19.4,19.4,19.36,19.37,78500.0,14.6913,14.6913,14.661,14.6686,78500.0
2012-08-03 15:30:00,19.37,19.45,19.35,19.4,267700.0,14.6686,14.7292,14.6535,14.6913,267700.0
2012-08-03 15:40:00,19.41,19.46,19.4,19.44,153000.0,14.6989,14.7368,14.6913,14.7216,153000.0
2012-08-03 15:50:00,19.45,19.45,19.38,19.42,316300.0,14.7292,14.7292,14.6762,14.7065,316300.0
2012-08-06 09:30:00,19.5,19.57,19.39,19.48,90800.0,14.767,14.8201,14.6837,14.7519,90800.0
2012-08-06 09:40:00,19.49,19.55,19.47,19.53,66900.0,14.7595,14.8049,14.7443,14.7898,66900.0
2012-08-06 09:50:00,19.53,19.56,19.49,19.5,42700.0,14.7898,14.8125,14.7595,14.767,42700.0
2012-08-06 10:00:00,19.5,19.53,19.48,19.52,61300.0,14.767,14.7898,14.7519,14.7822,61300.0
2012-08-06 10:10:00,19.51,19.53,19.48,19.5,44100.0,14.7746,14.7898,14.7519,14.767,44100.0
2012-08-06 10:20:00,19.5,19.53,19.46,19.48,62300.0,14.767,14.7898,14.7368,14.7519,62300.0
2012-08-06 10:30:00,19.48,19.51,19.47,19.49,36400.0,14.7519,14.7746,14.7443,14.7595,36400.0
2012-08-06 10:40:00,19.49,19.53,19.49,19.5,34100.0,14.7595,14.7898,14.7595,14.767,34100.0
2012-08-06 10:50:00,19.5,19.54,19.5,19.52,45600.0,14.767,14.7973,14.767,14.7822,45600.0
2012-08-06 11:00:00,19.52,19.55,19.52,19.52,74900.0,14.7822,14.8049,14.7822,14.7822,74900.0
2012-08-06 11:10:00,19.52,19.53,19.5,19.51,23000.0,14.7822,14.7898,14.767,14.7746,23000.0
2012-08-06 11:20:00,19.52,19.52,19.49,19.5,19400.0,14.7822,14.7822,14.7595,14.767,19400.0
2012-08-06 11:30:00,19.49,19.52,19.48,19.51,47400.0,14.7595,14.7822,14.7519,14.7746,47400.0
2012-08-06 11:40:00,19.52,19.53,19.5,19.53,30200.0,14.7822,14.7898,14.767,14.7898,30200.0
2012-08-06 11:50:00,19.52,19.6,19.52,19.59,69200.0,14.7822,14.8428,14.7822,14.8352,69200.0
2012-08-06 12:00:00,19.59,19.59,19.55,19.56,18600.0,14.8352,14.8352,14.8049,14.8125,18600.0
2012-08-06 12:10:00,19.56,19.58,19.54,19.58,66800.0,14.8125,14.8276,14.7973,14.8276,66800.0
2012-08-06 12:20:00,19.58,19.61,19.57,19.59,30600.0,14.8276,14.8503,14.8201,14.8352,30600.0
2012-08-06 12:30:00,19.59,19.62,19.57,19.58,111500.0,14.8352,14.8579,14.8201,14.8276,111500.0
2012-08-06 12:40:00,19.59,19.59,19.57,19.58,105400.0,14.8352,14.8352,14.8201,14.8276,105400.0
2012-08-06 12:50:00,19.59,19.6,19.55,19.58,50300.0,14.8352,14.8428,14.8049,14.8276,50300.0
2012-08-06 13:00:00,19.58,19.67,19.58,19.62,95800.0,14.8276,14.8958,14.8276,14.8579,95800.0
2012-08-06 13:10:00,19.61,19.66,19.61,19.64,70300.0,14.8503,14.8882,14.8503,14.8731,70300.0
2012-08-06 13:20:00,19.63,19.66,19.62,19.66,21500.0,14.8655,14.8882,14.8579,14.8882,21500.0
2012-08-06 13:30:00,19.67,19.74,19.65,19.74,63200.0,14.8958,14.9488,14.8806,14.9488,63200.0
2012-08-06 13:40:00,19.73,19.74,19.67,19.67,42400.0,14.9412,14.9488,14.8958,14.8958,42400.0
2012-08-06 13:50:00,19.66,19.67,19.61,19.61,79500.0,14.8882,14.8958,14.8503,14.8503,79500.0
2012-08-06 14:00:00,19.62,19.68,19.61,19.68,30700.0,14.8579,14.9034,14.8503,14.9034,30700.0
2012-08-06 14:10:00,19.67,19.67,19.63,19.64,29900.0,14.8958,14.8958,14.8655,14.8731,29900.0
2012-08-06 14:20:00,19.63,19.66,19.62,19.66,29200.0,14.8655,14.8882,14.8579,14.8882,29200.0
2012-08-06 14:30:00,19.66,19.67,19.64,19.67,41300.0,14.8882,14.8958,14.8731,14.8958,41300.0
2012-08-06 14:40:00,19.67,19.67,19.63,19.66,32800.0,14.8958,14.8958,14.8655,14.8882,32800.0
2012-08-06 14:50:00,19.65,19.68,19.64,19.68,51300.0,14.8806,14.9034,14.8731,14.9034,51300.0
2012-08-06 15:00:00,19.68,19.71,19.67,19.7,42400.0,14.9034,14.9261,14.8958,14.9185,42400.0
2012-08-06 15:10:00,19.7,19.7,19.61,19.62,59700.0,14.9185,14.9185,14.8503,14.8579,59700.0
2012-08-06 15:20:00,19.62,19.66,19.62,19.64,50200.0,14.8579,14.8882,14.8579,14.8731,50200.0
2012-08-06 15:30:00,19.63,19.64,19.6,19.61,110800.0,14.8655,14.8731,14.8428,14.8503,110800.0
2012-08-06 15:40:00,19.6,19.63,19.57,19.61,90500.0,14.8428,14.8655,14.8201,14.8503,90500.0
2012-08-06 15:50:00,19.61,19.62,19.58,19.59,199500.0,14.8503,14.8579,14.8276,14.8352,199500.0
2012-08-07 09:30:00,19.61,19.7,19.58,19.66,46600.0,14.8503,14.9185,14.8276,14.8882,46600.0
2012-08-07 09:40:00,19.67,19.69,19.6,19.62,33800.0,14.8958,14.9109,14.8428,14.8579,33800.0
2012-08-07 09:50:00,19.63,19.69,19.59,19.67,42100.0,14.8655,14.9109,14.8352,14.8958,42100.0
2012-08-07 10:00:00,19.67,19.89,19.64,19.83,240600.0,14.8958,15.0624,14.8731,15.0169,240600.0
2012-08-07 10:10:00,19.82,19.87,19.77,19.84,195900.0,15.0094,15.0472,14.9715,15.0245,195900.0
2012-08-07 10:20:00,19.85,19.88,19.84,19.85,69500.0,15.0321,15.0548,15.0245,15.0321,69500.0
2012-08-07 10:30:00,19.86,19.89,19.84,19.86,35900.0,15.0397,15.0624,15.0245,15.0397,35900.0
2012-08-07 10:40:00,19.85,19.92,19.85,19.9,172100.0,15.0321,15.0851,15.0321,15.07,172100.0
2012-08-07 10:50:00,19.92,19.96,19.87,19.91,119200.0,15.0851,15.1154,15.0472,15.0775,119200.0
2012-08-07 11:00:00,19.9,19.95,19.89,19.93,74800.0,15.07,15.1078,15.0624,15.0927,74800.0
2012-08-07 11:10:00,19.93,19.99,19.93,19.96,47400.0,15.0927,15.1381,15.0927,15.1154,47400.0
2012-08-07 11:20:00,19.97,19.98,19.9,19.95,86000.0,15.123,15.1305,15.07,15.1078,86000.0
2012-08-07 11:30:00,19.94,19.95,19.88,19.9,395600.0,15.1002,15.1078,15.0548,15.07,395600.0
2012-08-07 11:40:00,19.9,19.93,19.86,19.9,232100.0,15.07,15.0927,15.0397,15.07,232100.0
2012-08-07 11:50:00,19.9,19.94,19.9,19.92,102500.0,15.07,15.1002,15.07,15.0851,102500.0
2012-08-07 12:00:00,19.91,19.93,19.86,19.89,50800.0,15.0775,15.0927,15.0397,15.0624,50800.0
2012-08-07 12:10:00,19.91,19.92,19.89,19.92,47300.0,15.0775,15.0851,15.0624,15.0851,47300.0
2012-08-07 12:20:00,19.92,19.92,19.88,19.91,182000.0,15.0851,15.0851,15.0548,15.0775,182000.0
2012-08-07 12:30:00,19.9,19.91,19.9,19.9,30100.0,15.07,15.0775,15.07,15.07,30100.0
2012-08-07 12:40:00,19.91,19.92,19.88,19.89,102400.0,15.0775,15.0851,15.0548,15.0624,102400.0
2012-08-07 12:50:00,19.89,19.91,19.85,19.88,67200.0,15.0624,15.0775,15.0321,15.0548,67200.0
2012-08-07 13:00:00,19.87,19.88,19.8,19.81,42700.0,15.0472,15.0548,14.9942,15.0018,42700.0
2012-08-07 13:10:00,19.81,19.81,19.75,19.77,34400.0,15.0018,15.0018,14.9564,14.9715,34400.0
2012-08-07 13:20:00,19.76,19.8,19.75,19.8,29000.0,14.9639,14.9942,14.9564,14.9942,29000.0
2012-08-07 13:30:00,19.79,19.8,19.71,19.74,78200.0,14.9867,14.9942,14.9261,14.9488,78200.0
2012-08-07 13:40:00,19.74,19.77,19.74,19.75,20000.0,14.9488,14.9715,14.9488,14.9564,20000.0
2012-08-07 13:50:00,19.75,19.75,19.69,19.71,68900.0,14.9564,14.9564,14.9109,14.9261,68900.0
2012-08-07 14:00:00,19.71,19.74,19.7,19.72,24000.0,14.9261,14.9488,14.9185,14.9336,24000.0
2012-08-07 14:10:00,19.72,19.72,19.67,19.67,35400.0,14.9336,14.9336,14.8958,14.8958,35400.0
2012-08-07 14:20:00,19.68,19.68,19.61,19.64,135600.0,14.9034,14.9034,14.8503,14.8731,135600.0
2012-08-07 14:30:00,19.64,19.65,19.62,19.65,40700.0,14.8731,14.8806,14.8579,14.8806,40700.0
2012-08-07 14:40:00,19.66,19.66,19.62,19.63,100800.0,14.8882,14.8882,14.8579,14.8655,100800.0
2012-08-07 14:50:00,19.64,19.66,19.62,19.64,68900.0,14.8731,14.8882,14.8579,14.8731,68900.0
2012-08-07 15:00:00,19.64,19.66,19.62,19.64,90600.0,14.8731,14.8882,14.8579,14.8731,90600.0
2012-08-07 15:10:00,19.65,19.71,19.64,19.66,109100.0,14.8806,14.9261,14.8731,14.8882,109100.0
2012-08-07 15:20:00,19.66,19.68,19.65,19.68,95000.0,14.8882,14.9034,14.8806,14.9034,95000.0
2012-08-07 15:30:00,19.67,19.68,19.59,19.64,107600.0,14.8958,14.9034,14.8352,14.8731,107600.0
2012-08-07 15:40:00,19.64,19.64,19.59,19.62,191100.0,14.8731,14.8731,14.8352,14.8579,191100.0
2012-08-07 15:50:00,19.63,19.63,19.51,19.52,393200.0,14.8655,14.8655,14.7746,14.7822,393200.0
2012-08-08 09:30:00,19.81,20.03,19.67,19.93,178200.0,15.0018,15.1684,14.8958,15.0927,178200.0
2012-08-08 09:40:00,19.91,19.97,19.83,19.93,118800.0,15.0775,15.123,15.0169,15.0927,118800.0
2012-08-08 09:50:00,19.89,19.91,19.77,19.89,144500.0,15.0624,15.0775,14.9715,15.0624,144500.0
2012-08-08 10:00:00,19.89,20.02,19.85,20.0,226800.0,15.0624,15.1608,15.0321,15.1457,226800.0
2012-08-08 10:10:00,20.0,20.09,19.95,20.09,187100.0,15.1457,15.2138,15.1078,15.2138,187100.0
2012-08-08 10:20:00,20.08,20.24,20.08,20.12,239100.0,15.2063,15.3274,15.2063,15.2366,239100.0
2012-08-08 10:30:00,20.13,20.13,19.98,20.05,206000.0,15.2441,15.2441,15.1305,15.1835,206000.0
2012-08-08 10:40:00,20.04,20.05,19.9,19.94,137400.0,15.176,15.1835,15.07,15.1002,137400.0
2012-08-08 10:50:00,19.95,20.09,19.92,20.04,90900.0,15.1078,15.2138,15.0851,15.176,90900.0
2012-08-08 11:00:00,20.03,20.06,19.96,20.0,114300.0,15.1684,15.1911,15.1154,15.1457,114300.0
2012-08-08 11:10:00,20.01,20.14,20.0,20.13,152200.0,15.1533,15.2517,15.1457,15.2441,152200.0
2012-08-08 11:20:00,20.13,20.16,20.07,20.09,125600.0,15.2441,15.2669,15.1987,15.2138,125600.0
2012-08-08 11:30:00,20.09,20.11,20.01,20.02,92800.0,15.2138,15.229,15.1533,15.1608,92800.0
2012-08-08 11:40:00,20.02,20.03,19.94,20.0,70600.0,15.1608,15.1684,15.1002,15.1457,70600.0
2012-08-08 11:50:00,20.0,20.01,19.95,19.97,160800.0,15.1457,15.1533,15.1078,15.123,160800.0
2012-08-08 12:00:00,19.96,20.03,19.96,20.02,178400.0,15.1154,15.1684,15.1154,15.1608,178400.0
2012-08-08 12:10:00,20.03,20.03,19.94,19.99,56200.0,15.1684,15.1684,15.1002,15.1381,56200.0
2012-08-08 12:20:00,19.99,20.02,19.96,19.97,39200.0,15.1381,15.1608,15.1154,15.123,39200.0
2012-08-08 12:30:00,19.98,20.05,19.98,20.02,37000.0,15.1305,15.1835,15.1305,15.1608,37000.0
2012-08-08 12:40:00,20.02,20.02,19.84,19.84,166500.0,15.1608,15.1608,15.0245,15.0245,166500.0
2012-08-08 12:50:00,19.84,19.97,19.75,19.89,266000.0,15.0245,15.123,14.9564,15.0624,266000.0
2012-08-08 13:00:00,19.89,20.05,19.86,19.98,126700.0,15.0624,15.1835,15.0397,15.1305,126700.0
2012-08-08 13:10:00,19.98,20.04,19.98,19.98,18500.0,15.1305,15.176,15.1305,15.1305,18500.0
2012-08-08 13:20:00,19.98,19.99,19.95,19.96,18700.0,15.1305,15.1381,15.1078,15.1154,18700.0
2012-08-08 13:30:00,19.95,20.03,19.95,20.01,31500.0,15.1078,15.1684,15.1078,15.1533,31500.0
2012-08-08 13:40:00,20.02,20.02,19.94,19.94,39100.0,15.1608,15.1608,15.1002,15.1002,39100.0
2012-08-08 13:50:00,19.95,19.96,19.9,19.91,62300.0,15.1078,15.1154,15.07,15.0775,62300.0
2012-08-08 14:00:00,19.9,20.01,19.89,19.98,106100.0,15.07,15.1533,15.0624,15.1305,106100.0
2012-08-08 14:10:00,19.98,19.98,19.92,19.94,75300.0,15.1305,15.1305,15.0851,15.1002,75300.0
2012-08-08 14:20:00,19.93,20.04,19.93,20.02,99600.0,15.0927,15.176,15.0927,15.1608,99600.0
2012-08-08 14:30:00,20.01,20.05,19.98,19.99,54700.0,15.1533,15.1835,15.1305,15.1381,54700.0
2012-08-08 14:40:00,19.99,20.05,19.92,20.04,88800.0,15.1381,15.1835,15.0851,15.176,88800.0
2012-08-08 14:50:00,20.04,20.08,20.01,20.07,83200.0,15.176,15.2063,15.1533,15.1987,83200.0
2012-08-08 15:00:00,20.07,20.11,20.04,20.09,125800.0,15.1987,15.229,15.176,15.2138,125800.0
2012-08-08 15:10:00,20.1,20.18,20.08,20.16,154700.0,15.2214,15.282,15.2063,15.2669,154700.0
2012-08-08 15:20:00,20.16,20.19,20.11,20.17,122100.0,15.2669,15.2896,15.229,15.2744,122100.0
2012-08-08 15:30:00,20.18,20.24,20.11,20.18,231100.0,15.282,15.3274,15.229,15.282,231100.0
2012-08-08 15:40:00,20.18,20.28,20.17,20.18,319400.0,15.282,15.3577,15.2744,15.282,319400.0
2012-08-08 15:50:00,20.19,20.3,20.15,20.24,647700.0,15.2896,15.3729,15.2593,15.3274,647700.0
2012-08-09 09:30:00,20.17,20.41,20.15,20.4,147900.0,15.2744,15.4562,15.2593,15.4486,147900.0
2012-08-09 09:40:00,20.4,20.58,20.38,20.53,155900.0,15.4486,15.5849,15.4335,15.547,155900.0
2012-08-09 09:50:00,20.52,20.6,20.47,20.58,135500.0,15.5395,15.6001,15.5016,15.5849,135500.0
2012-08-09 10:00:00,20.56,20.73,20.56,20.63,201600.0,15.5698,15.6985,15.5698,15.6228,201600.0
2012-08-09 10:10:00,20.63,20.7,20.6,20.68,81400.0,15.6228,15.6758,15.6001,15.6606,81400.0
2012-08-09 10:20:00,20.68,20.74,20.66,20.7,236700.0,15.6606,15.7061,15.6455,15.6758,236700.0
2012-08-09 10:30:00,20.7,20.87,20.69,20.79,313700.0,15.6758,15.8045,15.6682,15.7439,313700.0
2012-08-09 10:40:00,20.8,20.98,20.77,20.95,314000.0,15.7515,15.8878,15.7288,15.8651,314000.0
2012-08-09 10:50:00,20.94,21.06,20.91,20.99,289500.0,15.8575,15.9484,15.8348,15.8954,289500.0
2012-08-09 11:00:00,20.98,21.0,20.94,20.94,162200.0,15.8878,15.903,15.8575,15.8575,162200.0
2012-08-09 11:10:00,20.94,20.95,20.86,20.87,211900.0,15.8575,15.8651,15.7969,15.8045,211900.0
2012-08-09 11:20:00,20.88,20.96,20.84,20.9,212600.0,15.8121,15.8727,15.7818,15.8272,212600.0
2012-08-09 11:30:00,20.9,20.95,20.83,20.85,428000.0,15.8272,15.8651,15.7742,15.7894,428000.0
2012-08-09 11:40:00,20.85,20.86,20.69,20.75,322700.0,15.7894,15.7969,15.6682,15.7136,322700.0
2012-08-09 11:50:00,20.75,20.8,20.73,20.73,237300.0,15.7136,15.7515,15.6985,15.6985,237300.0
2012-08-09 12:00:00,20.73,20.74,20.7,20.7,127500.0,15.6985,15.7061,15.6758,15.6758,127500.0
2012-08-09 12:10:00,20.71,20.76,20.7,20.75,46200.0,15.6834,15.7212,15.6758,15.7136,46200.0
2012-08-09 12:20:00,20.75,20.77,20.75,20.75,31500.0,15.7136,15.7288,15.7136,15.7136,31500.0
2012-08-09 12:30:00,20.75,20.92,20.75,20.92,209200.0,15.7136,15.8424,15.7136,15.8424,209200.0
2012-08-09 12:40:00,20.92,21.01,20.9,20.93,185800.0,15.8424,15.9105,15.8272,15.85,185800.0
2012-08-09 12:50:00,20.93,20.95,20.9,20.94,72500.0,15.85,15.8651,15.8272,15.8575,72500.0
2012-08-09 13:00:00,20.94,20.96,20.78,20.78,365900.0,15.8575,15.8727,15.7364,15.7364,365900.0
2012-08-09 13:10:00,20.78,20.88,20.74,20.87,190700.0,15.7364,15.8121,15.7061,15.8045,190700.0
2012-08-09 13:20:00,20.85,20.86,20.75,20.83,64200.0,15.7894,15.7969,15.7136,15.7742,64200.0
2012-08-09 13:30:00,20.83,20.91,20.82,20.87,173700.0,15.7742,15.8348,15.7667,15.8045,173700.0
2012-08-09 13:40:00,20.86,20.91,20.85,20.86,78800.0,15.7969,15.8348,15.7894,15.7969,78800.0
2012-08-09 13:50:00,20.87,20.93,20.85,20.92,130700.0,15.8045,15.85,15.7894,15.8424,130700.0
2012-08-09 14:00:00,20.92,20.93,20.84,20.87,102200.0,15.8424,15.85,15.7818,15.8045,102200.0
2012-08-09 14:10:00,20.87,20.89,20.83,20.84,92800.0,15.8045,15.8197,15.7742,15.7818,92800.0
2012-08-09 14:20:00,20.85,20.9,20.83,20.88,73000.0,15.7894,15.8272,15.7742,15.8121,73000.0
2012-08-09 14:30:00,20.88,20.92,20.85,20.91,200900.0,15.8121,15.8424,15.7894,15.8348,200900.0
2012-08-09 14:40:00,20.91,20.91,20.85,20.89,161000.0,15.8348,15.8348,15.7894,15.8197,161000.0
2012-08-09 14:50:00,20.88,20.89,20.82,20.85,220600.0,15.8121,15.8197,15.7667,15.7894,220600.0
2012-08-09 15:00:00,20.84,20.85,20.75,20.78,243500.0,15.7818,15.7894,15.7136,15.7364,243500.0
2012-08-09 15:10:00,20.78,20.9,20.78,20.89,198600.0,15.7364,15.8272,15.7364,15.8197,198600.0
2012-08-09 15:20:00,20.88,20.91,20.85,20.85,348300.0,15.8121,15.8348,15.7894,15.7894,348300.0
2012-08-09 15:30:00,20.84,20.9,20.83,20.9,215200.0,15.7818,15.8272,15.7742,15.8272,215200.0
2012-08-09 15:40:00,20.89,20.91,20.84,20.9,352200.0,15.8197,15.8348,15.7818,15.8272,352200.0
2012-08-09 15:50:00,20.9,20.93,20.84,20.89,501600.0,15.8272,15.85,15.7818,15.8197,501600.0
2012-08-10 09:30:00,20.82,20.86,20.54,20.56,74000.0,15.7667,15.7969,15.5546,15.5698,74000.0
2012-08-10 09:40:00,20.57,20.63,20.5,20.54,95600.0,15.5773,15.6228,15.5243,15.5546,95600.0
2012-08-10 09:50:00,20.54,20.61,20.53,20.6,99900.0,15.5546,15.6076,15.547,15.6001,99900.0
2012-08-10 10:00:00,20.59,20.6,20.52,20.55,48900.0,15.5925,15.6001,15.5395,15.5622,48900.0
2012-08-10 10:10:00,20.55,20.65,20.53,20.53,80700.0,15.5622,15.6379,15.547,15.547,80700.0
2012-08-10 10:20:00,20.53,20.6,20.52,20.53,82300.0,15.547,15.6001,15.5395,15.547,82300.0
2012-08-10 10:30:00,20.53,20.6,20.52,20.52,91100.0,15.547,15.6001,15.5395,15.5395,91100.0
2012-08-10 10:40:00,20.52,20.57,20.47,20.56,90100.0,15.5395,15.5773,15.5016,15.5698,90100.0
2012-08-10 10:50:00,20.56,20.63,20.52,20.58,188000.0,15.5698,15.6228,15.5395,15.5849,188000.0
2012-08-10 11:00:00,20.58,20.61,20.51,20.51,242700.0,15.5849,15.6076,15.5319,15.5319,242700.0
2012-08-10 11:10:00,20.51,20.53,20.47,20.51,47600.0,15.5319,15.547,15.5016,15.5319,47600.0
2012-08-10 11:20:00,20.51,20.52,20.49,20.52,74900.0,15.5319,15.5395,15.5168,15.5395,74900.0
2012-08-10 11:30:00,20.52,20.55,20.5,20.55,74100.0,15.5395,15.5622,15.5243,15.5622,74100.0
2012-08-10 11:40:00,20.55,20.57,20.53,20.53,82000.0,15.5622,15.5773,15.547,15.547,82000.0
2012-08-10 11:50:00,20.53,20.55,20.53,20.54,27200.0,15.547,15.5622,15.547,15.5546,27200.0
2012-08-10 12:00:00,20.55,20.61,20.54,20.61,54400.0,15.5622,15.6076,15.5546,15.6076,54400.0
2012-08-10 12:10:00,20.61,20.61,20.57,20.59,48200.0,15.6076,15.6076,15.5773,15.5925,48200.0
2012-08-10 12:20:00,20.59,20.7,20.59,20.69,208900.0,15.5925,15.6758,15.5925,15.6682,208900.0
2012-08-10 12:30:00,20.69,20.73,20.69,20.72,31900.0,15.6682,15.6985,15.6682,15.6909,31900.0
2012-08-10 12:40:00,20.72,20.74,20.7,20.72,60600.0,15.6909,15.7061,15.6758,15.6909,60600.0
2012-08-10 12:50:00,20.72,20.74,20.65,20.65,165700.0,15.6909,15.7061,15.6379,15.6379,165700.0
2012-08-10 13:00:00,20.66,20.66,20.59,20.6,52300.0,15.6455,15.6455,15.5925,15.6001,52300.0
2012-08-10 13:10:00,20.6,20.62,20.59,20.61,24200.0,15.6001,15.6152,15.5925,15.6076,24200.0
2012-08-10 13:20:00,20.6,20.66,20.6,20.63,49000.0,15.6001,15.6455,15.6001,15.6228,49000.0
2012-08-10 13:30:00,20.63,20.68,20.62,20.65,39900.0,15.6228,15.6606,15.6152,15.6379,39900.0
2012-08-10 13:40:00,20.65,20.71,20.65,20.71,42400.0,15.6379,15.6834,15.6379,15.6834,42400.0
2012-08-10 13:50:00,20.71,20.71,20.66,20.67,45500.0,15.6834,15.6834,15.6455,15.6531,45500.0
2012-08-10 14:00:00,20.66,20.73,20.65,20.71,84100.0,15.6455,15.6985,15.6379,15.6834,84100.0
2012-08-10 14:10:00,20.71,20.73,20.67,20.68,30700.0,15.6834,15.6985,15.6531,15.6606,30700.0
2012-08-10 14:20:00,20.68,20.72,20.65,20.72,73300.0,15.6606,15.6909,15.6379,15.6909,73300.0
2012-08-10 14:30:00,20.71,20.73,20.69,20.73,58600.0,15.6834,15.6985,15.6682,15.6985,58600.0
2012-08-10 14:40:00,20.73,20.74,20.71,20.74,73900.0,15.6985,15.7061,15.6834,15.7061,73900.0
2012-08-10 14:50:00,20.73,20.74,20.71,20.74,37200.0,15.6985,15.7061,15.6834,15.7061,37200.0
2012-08-10 15:00:00,20.73,20.74,20.72,20.74,43200.0,15.6985,15.7061,15.6909,15.7061,43200.0
2012-08-10 15:10:00,20.74,20.82,20.74,20.82,75600.0,15.7061,15.7667,15.7061,15.7667,75600.0
2012-08-10 15:20:00,20.82,20.82,20.78,20.8,48400.0,15.7667,15.7667,15.7364,15.7515,48400.0
2012-08-10 15:30:00,20.79,20.81,20.77,20.79,96400.0,15.7439,15.7591,15.7288,15.7439,96400.0
2012-08-10 15:40:00,20.79,20.88,20.78,20.86,196900.0,15.7439,15.8121,15.7364,15.7969,196900.0
2012-08-10 15:50:00,20.86,20.89,20.83,20.85,285200.0,15.7969,15.8197,15.7742,15.7894,285200.0
2012-08-13 09:30:00,20.83,20.88,20.73,20.77,39200.0,15.7742,15.8121,15.6985,15.7288,39200.0
2012-08-13 09:40:00,20.78,20.83,20.7,20.71,55900.0,15.7364,15.7742,15.6758,15.6834,55900.0
2012-08-13 09:50:00,20.71,20.75,20.64,20.65,35800.0,15.6834,15.7136,15.6303,15.6379,35800.0
2012-08-13 10:00:00,20.65,20.67,20.59,20.59,40800.0,15.6379,15.6531,15.5925,15.5925,40800.0
2012-08-13 10:10:00,20.59,20.64,20.58,20.6,46300.0,15.5925,15.6303,15.5849,15.6001,46300.0
2012-08-13 10:20:00,20.6,20.61,20.51,20.56,45700.0,15.6001,15.6076,15.5319,15.5698,45700.0
2012-08-13 10:30:00,20.56,20.56,20.51,20.55,34800.0,15.5698,15.5698,15.5319,15.5622,34800.0
2012-08-13 10:40:00,20.55,20.58,20.55,20.57,38000.0,15.5622,15.5849,15.5622,15.5773,38000.0
2012-08-13 10:50:00,20.57,20.58,20.51,20.52,34000.0,15.5773,15.5849,15.5319,15.5395,34000.0
2012-08-13 11:00:00,20.52,20.57,20.52,20.54,53100.0,15.5395,15.5773,15.5395,15.5546,53100.0
2012-08-13 11:10:00,20.55,20.6,20.54,20.57,43600.0,15.5622,15.6001,15.5546,15.5773,43600.0
2012-08-13 11:20:00,20.58,20.65,20.57,20.64,81800.0,15.5849,15.6379,15.5773,15.6303,81800.0
2012-08-13 11:30:00,20.64,20.69,20.61,20.61,69100.0,15.6303,15.6682,15.6076,15.6076,69100.0
2012-08-13 11:40:00,20.61,20.64,20.59,20.59,38400.0,15.6076,15.6303,15.5925,15.5925,38400.0
2012-08-13 11:50:00,20.6,20.6,20.57,20.59,20200.0,15.6001,15.6001,15.5773,15.5925,20200.0
2012-08-13 12:00:00,20.59,20.6,20.55,20.56,23100.0,15.5925,15.6001,15.5622,15.5698,23100.0
2012-08-13 12:10:00,20.56,20.58,20.55,20.56,14100.0,15.5698,15.5849,15.5622,15.5698,14100.0
2012-08-13 12:20:00,20.55,20.59,20.53,20.55,138500.0,15.5622,15.5925,15.547,15.5622,138500.0
2012-08-13 12:30:00,20.55,20.57,20.55,20.56,12800.0,15.5622,15.5773,15.5622,15.5698,12800.0
2012-08-13 12:40:00,20.56,20.58,20.5,20.58,73100.0,15.5698,15.5849,15.5243,15.5849,73100.0
2012-08-13 12:50:00,20.59,20.62,20.59,20.61,24000.0,15.5925,15.6152,15.5925,15.6076,24000.0
2012-08-13 13:00:00,20.62,20.63,20.61,20.62,11700.0,15.6152,15.6228,15.6076,15.6152,11700.0
2012-08-13 13:10:00,20.62,20.62,20.6,20.61,32100.0,15.6152,15.6152,15.6001,15.6076,32100.0
2012-08-13 13:20:00,20.62,20.63,20.6,20.61,18700.0,15.6152,15.6228,15.6001,15.6076,18700.0
2012-08-13 13:30:00,20.6,20.62,20.6,20.62,26500.0,15.6001,15.6152,15.6001,15.6152,26500.0
2012-08-13 13:40:00,20.61,20.63,20.6,20.61,27600.0,15.6076,15.6228,15.6001,15.6076,27600.0
2012-08-13 13:50:00,20.62,20.64,20.61,20.62,43400.0,15.6152,15.6303,15.6076,15.6152,43400.0
2012-08-13 14:00:00,20.62,20.64,20.6,20.6,19500.0,15.6152,15.6303,15.6001,15.6001,19500.0
2012-08-13 14:10:00,20.61,20.61,20.55,20.56,77800.0,15.6076,15.6076,15.5622,15.5698,77800.0
2012-08-13 14:20:00,20.55,20.59,20.54,20.57,64700.0,15.5622,15.5925,15.5546,15.5773,64700.0
2012-08-13 14:30:00,20.57,20.58,20.55,20.56,18600.0,15.5773,15.5849,15.5622,15.5698,18600.0
2012-08-13 14:40:00,20.57,20.6,20.55,20.6,56300.0,15.5773,15.6001,15.5622,15.6001,56300.0
2012-08-13 14:50:00,20.6,20.65,20.6,20.64,48000.0,15.6001,15.6379,15.6001,15.6303,48000.0
2012-08-13 15:00:00,20.64,20.67,20.64,20.66,69700.0,15.6303,15.6531,15.6303,15.6455,69700.0
2012-08-13 15:10:00,20.66,20.67,20.63,20.63,27700.0,15.6455,15.6531,15.6228,15.6228,27700.0
2012-08-13 15:20:00,20.63,20.65,20.61,20.62,49900.0,15.6228,15.6379,15.6076,15.6152,49900.0
2012-08-13 15:30:00,20.62,20.66,20.62,20.65,73000.0,15.6152,15.6455,15.6152,15.6379,73000.0
2012-08-13 15:40:00,20.65,20.65,20.63,20.64,50900.0,15.6379,15.6379,15.6228,15.6303,50900.0
2012-08-13 15:50:00,20.64,20.68,20.61,20.66,236300.0,15.6303,15.6606,15.6076,15.6455,236300.0
2012-08-14 09:30:00,20.71,20.84,20.61,20.71,62800.0,15.6834,15.7818,15.6076,15.6834,62800.0
2012-08-14 09:40:00,20.71,20.75,20.7,20.72,50800.0,15.6834,15.7136,15.6758,15.6909,50800.0
2012-08-14 09:50:00,20.71,20.75,20.69,20.72,31800.0,15.6834,15.7136,15.6682,15.6909,31800.0
2012-08-14 10:00:00,20.71,20.72,20.69,20.71,75400.0,15.6834,15.6909,15.6682,15.6834,75400.0
2012-08-14 10:10:00,20.72,20.73,20.7,20.71,29200.0,15.6909,15.6985,15.6758,15.6834,29200.0
2012-08-14 10:20:00,20.71,20.73,20.69,20.69,37800.0,15.6834,15.6985,15.6682,15.6682,37800.0
2012-08-14 10:30:00,20.69,20.69,20.6,20.62,43900.0,15.6682,15.6682,15.6001,15.6152,43900.0
2012-08-14 10:40:00,20.61,20.62,20.58,20.58,18700.0,15.6076,15.6152,15.5849,15.5849,18700.0
2012-08-14 10:50:00,20.59,20.65,20.59,20.61,51000.0,15.5925,15.6379,15.5925,15.6076,51000.0
2012-08-14 11:00:00,20.6,20.61,20.56,20.58,24600.0,15.6001,15.6076,15.5698,15.5849,24600.0
2012-08-14 11:10:00,20.58,20.59,20.56,20.56,9300.0,15.5849,15.5925,15.5698,15.5698,9300.0
2012-08-14 11:20:00,20.56,20.61,20.54,20.61,20400.0,15.5698,15.6076,15.5546,15.6076,20400.0
2012-08-14 11:30:00,20.6,20.64,20.6,20.64,32200.0,15.6001,15.6303,15.6001,15.6303,32200.0
2012-08-14 11:40:00,20.63,20.66,20.62,20.66,22900.0,15.6228,15.6455,15.6152,15.6455,22900.0
2012-08-14 11:50:00,20.66,20.69,20.65,20.68,40900.0,15.6455,15.6682,15.6379,15.6606,40900.0
2012-08-14 12:00:00,20.68,20.72,20.66,20.72,99500.0,15.6606,15.6909,15.6455,15.6909,99500.0
2012-08-14 12:10:00,20.72,20.72,20.69,20.7,52100.0,15.6909,15.6909,15.6682,15.6758,52100.0
2012-08-14 12:20:00,20.71,20.74,20.7,20.73,41600.0,15.6834,15.7061,15.6758,15.6985,41600.0
2012-08-14 12:30:00,20.72,20.79,20.72,20.75,113400.0,15.6909,15.7439,15.6909,15.7136,113400.0
2012-08-14 12:40:00,20.75,20.78,20.73,20.76,27200.0,15.7136,15.7364,15.6985,15.7212,27200.0
2012-08-14 12:50:00,20.75,20.8,20.75,20.77,23700.0,15.7136,15.7515,15.7136,15.7288,23700.0
2012-08-14 13:00:00,20.77,20.8,20.76,20.77,27000.0,15.7288,15.7515,15.7212,15.7288,27000.0
2012-08-14 13:10:00,20.77,20.8,20.76,20.76,31800.0,15.7288,15.7515,15.7212,15.7212,31800.0
2012-08-14 13:20:00,20.76,20.82,20.75,20.81,45700.0,15.7212,15.7667,15.7136,15.7591,45700.0
2012-08-14 13:30:00,20.81,20.88,20.76,20.79,120100.0,15.7591,15.8121,15.7212,15.7439,120100.0
2012-08-14 13:40:00,20.79,20.8,20.76,20.8,50000.0,15.7439,15.7515,15.7212,15.7515,50000.0
2012-08-14 13:50:00,20.8,20.81,20.75,20.8,96500.0,15.7515,15.7591,15.7136,15.7515,96500.0
2012-08-14 14:00:00,20.8,20.88,20.79,20.88,64700.0,15.7515,15.8121,15.7439,15.8121,64700.0
2012-08-14 14:10:00,20.88,20.89,20.84,20.87,43400.0,15.8121,15.8197,15.7818,15.8045,43400.0
2012-08-14 14:20:00,20.87,20.88,20.84,20.86,30200.0,15.8045,15.8121,15.7818,15.7969,30200.0
2012-08-14 14:30:00,20.85,20.87,20.85,20.86,27600.0,15.7894,15.8045,15.7894,15.7969,27600.0
2012-08-14 14:40:00,20.85,20.89,20.84,20.84,31700.0,15.7894,15.8197,15.7818,15.7818,31700.0
2012-08-14 14:50:00,20.84,20.9,20.84,20.89,32500.0,15.7818,15.8272,15.7818,15.8197,32500.0
2012-08-14 15:00:00,20.9,20.9,20.84,20.85,53700.0,15.8272,15.8272,15.7818,15.7894,53700.0
2012-08-14 15:10:00,20.85,20.88,20.84,20.86,60000.0,15.7894,15.8121,15.7818,15.7969,60000.0
2012-08-14 15:20:00,20.86,20.91,20.86,20.9,53700.0,15.7969,15.8348,15.7969,15.8272,53700.0
2012-08-14 15:30:00,20.89,20.91,20.85,20.86,136400.0,15.8197,15.8348,15.7894,15.7969,136400.0
2012-08-14 15:40:00,20.86,20.88,20.84,20.88,96000.0,15.7969,15.8121,15.7818,15.8121,96000.0
2012-08-14 15:50:00,20.88,20.91,20.83,20.91,308800.0,15.8121,15.8348,15.7742,15.8348,308800.0
2012-08-15 09:30:00,20.85,20.88,20.68,20.68,39800.0,15.7894,15.8121,15.6606,15.6606,39800.0
2012-08-15 09:40:00,20.69,20.78,20.63,20.7,65800.0,15.6682,15.7364,15.6228,15.6758,65800.0
2012-08-15 09:50:00,20.7,20.73,20.7,20.72,70600.0,15.6758,15.6985,15.6758,15.6909,70600.0
2012-08-15 10:00:00,20.73,20.75,20.71,20.73,39700.0,15.6985,15.7136,15.6834,15.6985,39700.0
2012-08-15 10:10:00,20.74,20.77,20.72,20.76,29600.0,15.7061,15.7288,15.6909,15.7212,29600.0
2012-08-15 10:20:00,20.75,20.76,20.71,20.72,19700.0,15.7136,15.7212,15.6834,15.6909,19700.0
2012-08-15 10:30:00,20.73,20.79,20.71,20.79,25200.0,15.6985,15.7439,15.6834,15.7439,25200.0
2012-08-15 10:40:00,20.79,20.8,20.72,20.72,43500.0,15.7439,15.7515,15.6909,15.6909,43500.0
2012-08-15 10:50:00,20.73,20.78,20.71,20.73,70200.0,15.6985,15.7364,15.6834,15.6985,70200.0
2012-08-15 11:00:00,20.74,20.81,20.71,20.8,55400.0,15.7061,15.7591,15.6834,15.7515,55400.0
2012-08-15 11:10:00,20.8,20.82,20.77,20.81,76500.0,15.7515,15.7667,15.7288,15.7591,76500.0
2012-08-15 11:20:00,20.81,20.85,20.79,20.83,28800.0,15.7591,15.7894,15.7439,15.7742,28800.0
2012-08-15 11:30:00,20.82,20.9,20.82,20.89,29500.0,15.7667,15.8272,15.7667,15.8197,29500.0
2012-08-15 11:40:00,20.89,20.91,20.87,20.9,14200.0,15.8197,15.8348,15.8045,15.8272,14200.0
2012-08-15 11:50:00,20.91,20.96,20.91,20.96,33800.0,15.8348,15.8727,15.8348,15.8727,33800.0
2012-08-15 12:00:00,20.96,20.96,20.93,20.93,24300.0,15.8727,15.8727,15.85,15.85,24300.0
2012-08-15 12:10:00,20.93,20.94,20.89,20.93,22800.0,15.85,15.8575,15.8197,15.85,22800.0
2012-08-15 12:20:00,20.93,20.93,20.9,20.91,11900.0,15.85,15.85,15.8272,15.8348,11900.0
2012-08-15 12:30:00,20.91,20.93,20.91,20.91,22800.0,15.8348,15.85,15.8348,15.8348,22800.0
2012-08-15 12:40:00,20.9,20.91,20.89,20.9,33500.0,15.8272,15.8348,15.8197,15.8272,33500.0
2012-08-15 12:50:00,20.9,20.93,20.89,20.92,22200.0,15.8272,15.85,15.8197,15.8424,22200.0
2012-08-15 13:00:00,20.91,20.93,20.87,20.93,40600.0,15.8348,15.85,15.8045,15.85,40600.0
2012-08-15 13:10:00,20.92,20.93,20.84,20.84,135900.0,15.8424,15.85,15.7818,15.7818,135900.0
2012-08-15 13:20:00,20.84,20.86,20.83,20.85,33100.0,15.7818,15.7969,15.7742,15.7894,33100.0
2012-08-15 13:30:00,20.85,20.86,20.82,20.83,80100.0,15.7894,15.7969,15.7667,15.7742,80100.0
2012-08-15 13:40:00,20.82,20.83,20.78,20.83,55000.0,15.7667,15.7742,15.7364,15.7742,55000.0
2012-08-15 13:50:00,20.82,20.82,20.77,20.78,19700.0,15.7667,15.7667,15.7288,15.7364,19700.0
2012-08-15 14:00:00,20.77,20.79,20.77,20.77,66300.0,15.7288,15.7439,15.7288,15.7288,66300.0
2012-08-15 14:10:00,20.76,20.78,20.75,20.78,29000.0,15.7212,15.7364,15.7136,15.7364,29000.0
2012-08-15 14:20:00,20.78,20.79,20.75,20.77,47300.0,15.7364,15.7439,15.7136,15.7288,47300.0
2012-08-15 14:30:00,20.77,20.8,20.77,20.8,34600.0,15.7288,15.7515,15.7288,15.7515,34600.0
2012-08-15 14:40:00,20.79,20.83,20.78,20.8,44200.0,15.7439,15.7742,15.7364,15.7515,44200.0
2012-08-15 14:50:00,20.81,20.86,20.79,20.79,80700.0,15.7591,15.7969,15.7439,15.7439,80700.0
2012-08-15 15:00:00,20.79,20.8,20.78,20.8,47300.0,15.7439,15.7515,15.7364,15.7515,47300.0
2012-08-15 15:10:00,20.81,20.83,20.8,20.83,48300.0,15.7591,15.7742,15.7515,15.7742,48300.0
2012-08-15 15:20:00,20.83,20.86,20.81,20.85,117300.0,15.7742,15.7969,15.7591,15.7894,117300.0
2012-08-15 15:30:00,20.85,20.85,20.8,20.82,91100.0,15.7894,15.7894,15.7515,15.7667,91100.0
2012-08-15 15:40:00,20.82,20.92,20.82,20.91,269800.0,15.7667,15.8424,15.7667,15.8348,269800.0
2012-08-15 15:50:00,20.91,20.92,20.83,20.86,322700.0,15.8348,15.8424,15.7742,15.7969,322700.0
2012-08-16 09:30:00,20.96,20.98,20.86,20.88,40600.0,15.8727,15.8878,15.7969,15.8121,40600.0
2012-08-16 09:40:00,20.87,20.87,20.83,20.86,63400.0,15.8045,15.8045,15.7742,15.7969,63400.0
2012-08-16 09:50:00,20.86,20.92,20.86,20.89,44700.0,15.7969,15.8424,15.7969,15.8197,44700.0
2012-08-16 10:00:00,20.89,20.93,20.89,20.92,71500.0,15.8197,15.85,15.8197,15.8424,71500.0
2012-08-16 10:10:00,20.92,20.93,20.84,20.89,84900.0,15.8424,15.85,15.7818,15.8197,84900.0
2012-08-16 10:20:00,20.89,20.93,20.84,20.84,55600.0,15.8197,15.85,15.7818,15.7818,55600.0
2012-08-16 10:30:00,20.84,20.89,20.82,20.89,63200.0,15.7818,15.8197,15.7667,15.8197,63200.0
2012-08-16 10:40:00,20.88,20.94,20.85,20.9,111100.0,15.8121,15.8575,15.7894,15.8272,111100.0
2012-08-16 10:50:00,20.9,20.98,20.89,20.93,283700.0,15.8272,15.8878,15.8197,15.85,283700.0
2012-08-16 11:00:00,20.93,20.93,20.87,20.87,79600.0,15.85,15.85,15.8045,15.8045,79600.0
2012-08-16 11:10:00,20.86,20.9,20.85,20.86,23300.0,15.7969,15.8272,15.7894,15.7969,23300.0
2012-08-16 11:20:00,20.87,20.87,20.84,20.85,23600.0,15.8045,15.8045,15.7818,15.7894,23600.0
2012-08-16 11:30:00,20.85,20.89,20.85,20.88,56200.0,15.7894,15.8197,15.7894,15.8121,56200.0
2012-08-16 11:40:00,20.88,20.9,20.86,20.89,34600.0,15.8121,15.8272,15.7969,15.8197,34600.0
2012-08-16 11:50:00,20.89,20.97,20.89,20.94,110900.0,15.8197,15.8803,15.8197,15.8575,110900.0
2012-08-16 12:00:00,20.94,20.98,20.92,20.98,56500.0,15.8575,15.8878,15.8424,15.8878,56500.0
2012-08-16 12:10:00,20.97,21.0,20.96,20.96,35700.0,15.8803,15.903,15.8727,15.8727,35700.0
2012-08-16 12:20:00,20.97,21.01,20.95,20.98,34300.0,15.8803,15.9105,15.8651,15.8878,34300.0
2012-08-16 12:30:00,20.98,21.04,20.97,21.03,37300.0,15.8878,15.9333,15.8803,15.9257,37300.0
2012-08-16 12:40:00,21.04,21.05,20.98,20.98,21600.0,15.9333,15.9408,15.8878,15.8878,21600.0
2012-08-16 12:50:00,20.97,21.03,20.97,21.03,24200.0,15.8803,15.9257,15.8803,15.9257,24200.0
2012-08-16 13:00:00,21.03,21.03,21.0,21.02,22200.0,15.9257,15.9257,15.903,15.9181,22200.0
2012-08-16 13:10:00,21.03,21.06,21.01,21.05,29200.0,15.9257,15.9484,15.9105,15.9408,29200.0
2012-08-16 13:20:00,21.04,21.05,21.0,21.03,48300.0,15.9333,15.9408,15.903,15.9257,48300.0
2012-08-16 13:30:00,21.03,21.05,21.01,21.01,131600.0,15.9257,15.9408,15.9105,15.9105,131600.0
2012-08-16 13:40:00,21.01,21.04,20.99,21.01,31800.0,15.9105,15.9333,15.8954,15.9105,31800.0
2012-08-16 13:50:00,21.01,21.06,21.01,21.06,27500.0,15.9105,15.9484,15.9105,15.9484,27500.0
2012-08-16 14:00:00,21.06,21.08,21.05,21.07,23100.0,15.9484,15.9636,15.9408,15.956,23100.0
2012-08-16 14:10:00,21.06,21.07,21.0,21.01,254100.0,15.9484,15.956,15.903,15.9105,254100.0
2012-08-16 14:20:00,21.0,21.03,20.96,20.98,168100.0,15.903,15.9257,15.8727,15.8878,168100.0
2012-08-16 14:30:00,20.99,21.03,20.98,21.02,51400.0,15.8954,15.9257,15.8878,15.9181,51400.0
2012-08-16 14:40:00,21.01,21.02,21.0,21.01,52700.0,15.9105,15.9181,15.903,15.9105,52700.0
2012-08-16 14:50:00,21.01,21.04,20.98,20.98,72500.0,15.9105,15.9333,15.8878,15.8878,72500.0
2012-08-16 15:00:00,20.98,21.03,20.97,21.03,72600.0,15.8878,15.9257,15.8803,15.9257,72600.0
2012-08-16 15:10:00,21.03,21.06,21.01,21.05,91700.0,15.9257,15.9484,15.9105,15.9408,91700.0
2012-08-16 15:20:00,21.06,21.09,21.05,21.06,53500.0,15.9484,15.9711,15.9408,15.9484,53500.0
2012-08-16 15:30:00,21.07,21.07,21.01,21.02,120700.0,15.956,15.956,15.9105,15.9181,120700.0
2012-08-16 15:40:00,21.02,21.04,20.98,21.0,125700.0,15.9181,15.9333,15.8878,15.903,125700.0
2012-08-16 15:50:00,21.0,21.02,20.97,21.0,165200.0,15.903,15.9181,15.8803,15.903,165200.0
2012-08-17 09:30:00,21.0,21.15,20.9,21.15,157600.0,15.903,16.0166,15.8272,16.0166,157600.0
2012-08-17 09:40:00,21.17,21.21,21.12,21.19,128600.0,16.0317,16.062,15.9938,16.0469,128600.0
2012-08-17 09:50:00,21.19,21.23,21.17,21.21,50100.0,16.0469,16.0771,16.0317,16.062,50100.0
2012-08-17 10:00:00,21.2,21.21,21.13,21.19,171200.0,16.0544,16.062,16.0014,16.0469,171200.0
2012-08-17 10:10:00,21.19,21.2,21.14,21.14,41900.0,16.0469,16.0544,16.009,16.009,41900.0
2012-08-17 10:20:00,21.14,21.15,21.09,21.09,65600.0,16.009,16.0166,15.9711,15.9711,65600.0
2012-08-17 10:30:00,21.1,21.15,21.09,21.09,56400.0,15.9787,16.0166,15.9711,15.9711,56400.0
2012-08-17 10:40:00,21.1,21.15,21.09,21.14,71200.0,15.9787,16.0166,15.9711,16.009,71200.0
2012-08-17 10:50:00,21.14,21.14,21.1,21.11,37700.0,16.009,16.009,15.9787,15.9863,37700.0
2012-08-17 11:00:00,21.11,21.14,21.11,21.13,54900.0,15.9863,16.009,15.9863,16.0014,54900.0
2012-08-17 11:10:00,21.14,21.14,21.11,21.14,45500.0,16.009,16.009,15.9863,16.009,45500.0
2012-08-17 11:20:00,21.13,21.14,21.09,21.12,33300.0,16.0014,16.009,15.9711,15.9938,33300.0
2012-08-17 11:30:00,21.11,21.14,21.08,21.14,50600.0,15.9863,16.009,15.9636,16.009,50600.0
2012-08-17 11:40:00,21.13,21.26,21.13,21.25,171900.0,16.0014,16.0999,16.0014,16.0923,171900.0
2012-08-17 11:50:00,21.25,21.29,21.24,21.29,101300.0,16.0923,16.1226,16.0847,16.1226,101300.0
2012-08-17 12:00:00,21.28,21.33,21.26,21.32,63100.0,16.115,16.1529,16.0999,16.1453,63100.0
2012-08-17 12:10:00,21.32,21.41,21.32,21.39,186500.0,16.1453,16.2135,16.1453,16.1983,186500.0
2012-08-17 12:20:00,21.39,21.45,21.39,21.45,55100.0,16.1983,16.2437,16.1983,16.2437,55100.0
2012-08-17 12:30:00,21.45,21.5,21.44,21.49,308300.0,16.2437,16.2816,16.2362,16.274,308300.0
2012-08-17 12:40:00,21.48,21.68,21.46,21.58,459800.0,16.2665,16.4179,16.2513,16.3422,459800.0
2012-08-17 12:50:00,21.58,21.58,21.45,21.53,365300.0,16.3422,16.3422,16.2437,16.3043,365300.0
2012-08-17 13:00:00,21.52,21.54,21.45,21.54,66000.0,16.2968,16.3119,16.2437,16.3119,66000.0
2012-08-17 13:10:00,21.54,21.64,21.53,21.64,101200.0,16.3119,16.3876,16.3043,16.3876,101200.0
2012-08-17 13:20:00,21.64,21.66,21.58,21.6,312900.0,16.3876,16.4028,16.3422,16.3573,312900.0
2012-08-17 13:30:00,21.6,21.7,21.6,21.64,76600.0,16.3573,16.4331,16.3573,16.3876,76600.0
2012-08-17 13:40:00,21.64,21.64,21.59,21.61,190300.0,16.3876,16.3876,16.3498,16.3649,190300.0
2012-08-17 13:50:00,21.61,21.67,21.61,21.65,53000.0,16.3649,16.4104,16.3649,16.3952,53000.0
2012-08-17 14:00:00,21.64,21.64,21.61,21.62,61100.0,16.3876,16.3876,16.3649,16.3725,61100.0
2012-08-17 14:10:00,21.62,21.82,21.62,21.76,183100.0,16.3725,16.5239,16.3725,16.4785,183100.0
2012-08-17 14:20:00,21.75,21.76,21.7,21.73,54600.0,16.4709,16.4785,16.4331,16.4558,54600.0
2012-08-17 14:30:00,21.72,21.72,21.65,21.66,95100.0,16.4482,16.4482,16.3952,16.4028,95100.0
2012-08-17 14:40:00,21.66,21.68,21.61,21.62,72700.0,16.4028,16.4179,16.3649,16.3725,72700.0
2012-08-17 14:50:00,21.61,21.62,21.55,21.57,93500.0,16.3649,16.3725,16.3195,16.3346,93500.0
2012-08-17 15:00:00,21.56,21.67,21.53,21.54,236700.0,16.327,16.4104,16.3043,16.3119,236700.0
2012-08-17 15:10:00,21.53,21.58,21.52,21.53,140700.0,16.3043,16.3422,16.2968,16.3043,140700.0
2012-08-17 15:20:00,21.52,21.53,21.5,21.5,133400.0,16.2968,16.3043,16.2816,16.2816,133400.0
2012-08-17 15:30:00,21.5,21.52,21.5,21.51,152600.0,16.2816,16.2968,16.2816,16.2892,152600.0
2012-08-17 15:40:00,21.51,21.54,21.5,21.54,241200.0,16.2892,16.3119,16.2816,16.3119,241200.0
2012-08-17 15:50:00,21.54,21.58,21.52,21.55,206900.0,16.3119,16.3422,16.2968,16.3195,206900.0
2012-08-20 09:30:00,21.55,21.57,21.39,21.5,33700.0,16.3195,16.3346,16.1983,16.2816,33700.0
2012-08-20 09:40:00,21.49,21.56,21.49,21.55,106800.0,16.274,16.327,16.274,16.3195,106800.0
2012-08-20 09:50:00,21.55,21.63,21.53,21.62,67200.0,16.3195,16.3801,16.3043,16.3725,67200.0
2012-08-20 10:00:00,21.62,21.63,21.61,21.63,98500.0,16.3725,16.3801,16.3649,16.3801,98500.0
2012-08-20 10:10:00,21.62,21.66,21.62,21.65,93800.0,16.3725,16.4028,16.3725,16.3952,93800.0
2012-08-20 10:20:00,21.65,21.66,21.63,21.63,83700.0,16.3952,16.4028,16.3801,16.3801,83700.0
2012-08-20 10:30:00,21.63,21.7,21.61,21.69,160600.0,16.3801,16.4331,16.3649,16.4255,160600.0
2012-08-20 10:40:00,21.68,21.68,21.64,21.67,67400.0,16.4179,16.4179,16.3876,16.4104,67400.0
2012-08-20 10:50:00,21.67,21.69,21.65,21.65,168700.0,16.4104,16.4255,16.3952,16.3952,168700.0
2012-08-20 11:00:00,21.65,21.68,21.65,21.67,178400.0,16.3952,16.4179,16.3952,16.4104,178400.0
2012-08-20 11:10:00,21.67,21.69,21.66,21.68,61300.0,16.4104,16.4255,16.4028,16.4179,61300.0
2012-08-20 11:20:00,21.69,21.7,21.68,21.68,105600.0,16.4255,16.4331,16.4179,16.4179,105600.0
2012-08-20 11:30:00,21.68,21.7,21.65,21.65,208800.0,16.4179,16.4331,16.3952,16.3952,208800.0
2012-08-20 11:40:00,21.65,21.7,21.65,21.69,165500.0,16.3952,16.4331,16.3952,16.4255,165500.0
2012-08-20 11:50:00,21.69,21.75,21.69,21.7,122500.0,16.4255,16.4709,16.4255,16.4331,122500.0
2012-08-20 12:00:00,21.71,21.73,21.7,21.71,44300.0,16.4406,16.4558,16.4331,16.4406,44300.0
2012-08-20 12:10:00,21.71,21.74,21.7,21.74,69500.0,16.4406,16.4634,16.4331,16.4634,69500.0
2012-08-20 12:20:00,21.73,21.75,21.71,21.73,62000.0,16.4558,16.4709,16.4406,16.4558,62000.0
2012-08-20 12:30:00,21.73,21.77,21.72,21.77,184900.0,16.4558,16.4861,16.4482,16.4861,184900.0
2012-08-20 12:40:00,21.77,21.81,21.75,21.76,66800.0,16.4861,16.5164,16.4709,16.4785,66800.0
2012-08-20 12:50:00,21.76,21.79,21.75,21.77,77300.0,16.4785,16.5012,16.4709,16.4861,77300.0
2012-08-20 13:00:00,21.78,21.78,21.76,21.77,157200.0,16.4937,16.4937,16.4785,16.4861,157200.0
2012-08-20 13:10:00,21.77,21.84,21.77,21.83,89500.0,16.4861,16.5391,16.4861,16.5315,89500.0
2012-08-20 13:20:00,21.83,21.85,21.82,21.85,33700.0,16.5315,16.5467,16.5239,16.5467,33700.0
2012-08-20 13:30:00,21.84,21.85,21.78,21.79,145200.0,16.5391,16.5467,16.4937,16.5012,145200.0
2012-08-20 13:40:00,21.78,21.84,21.78,21.84,129600.0,16.4937,16.5391,16.4937,16.5391,129600.0
2012-08-20 13:50:00,21.83,21.86,21.82,21.85,79600.0,16.5315,16.5542,16.5239,16.5467,79600.0
2012-08-20 14:00:00,21.85,21.89,21.85,21.88,154700.0,16.5467,16.577,16.5467,16.5694,154700.0
2012-08-20 14:10:00,21.88,21.94,21.87,21.91,174600.0,16.5694,16.6148,16.5618,16.5921,174600.0
2012-08-20 14:20:00,21.91,21.93,21.89,21.91,161100.0,16.5921,16.6072,16.577,16.5921,161100.0
2012-08-20 14:30:00,21.9,21.92,21.9,21.91,105100.0,16.5845,16.5997,16.5845,16.5921,105100.0
2012-08-20 14:40:00,21.92,21.92,21.9,21.9,52500.0,16.5997,16.5997,16.5845,16.5845,52500.0
2012-08-20 14:50:00,21.9,21.93,21.9,21.92,82300.0,16.5845,16.6072,16.5845,16.5997,82300.0
2012-08-20 15:00:00,21.91,21.94,21.91,21.94,199400.0,16.5921,16.6148,16.5921,16.6148,199400.0
2012-08-20 15:10:00,21.94,22.02,21.93,22.0,193900.0,16.6148,16.6754,16.6072,16.6603,193900.0
2012-08-20 15:20:00,22.0,22.03,21.96,22.02,273600.0,16.6603,16.683,16.63,16.6754,273600.0
2012-08-20 15:30:00,22.03,22.14,22.02,22.12,372400.0,16.683,16.7663,16.6754,16.7511,372400.0
2012-08-20 15:40:00,22.11,22.16,22.04,22.15,404900.0,16.7436,16.7814,16.6905,16.7738,404900.0
2012-08-20 15:50:00,22.14,22.29,22.11,22.27,1435200.0,16.7663,16.8799,16.7436,16.8647,1435200.0
2012-08-21 09:30:00,22.26,22.57,22.23,22.55,294700.0,16.8571,17.0919,16.8344,17.0768,294700.0
2012-08-21 09:40:00,22.56,22.61,22.5,22.58,197700.0,17.0843,17.1222,17.0389,17.0995,197700.0
2012-08-21 09:50:00,22.57,22.58,22.48,22.52,151100.0,17.0919,17.0995,17.0238,17.054,151100.0
2012-08-21 10:00:00,22.52,22.6,22.5,22.51,200600.0,17.054,17.1146,17.0389,17.0465,200600.0
2012-08-21 10:10:00,22.51,22.53,22.46,22.47,162800.0,17.0465,17.0616,17.0086,17.0162,162800.0
2012-08-21 10:20:00,22.47,22.53,22.44,22.45,411400.0,17.0162,17.0616,16.9935,17.001,411400.0
2012-08-21 10:30:00,22.45,22.55,22.45,22.54,171000.0,17.001,17.0768,17.001,17.0692,171000.0
2012-08-21 10:40:00,22.54,22.59,22.5,22.57,212500.0,17.0692,17.1071,17.0389,17.0919,212500.0
2012-08-21 10:50:00,22.57,22.92,22.57,22.91,409100.0,17.0919,17.357,17.0919,17.3494,409100.0
2012-08-21 11:00:00,22.9,22.91,22.65,22.66,277400.0,17.3418,17.3494,17.1525,17.1601,277400.0
2012-08-21 11:10:00,22.66,22.72,22.62,22.62,136600.0,17.1601,17.2055,17.1298,17.1298,136600.0
2012-08-21 11:20:00,22.62,22.63,22.53,22.54,152400.0,17.1298,17.1373,17.0616,17.0692,152400.0
2012-08-21 11:30:00,22.54,22.55,22.41,22.47,208300.0,17.0692,17.0768,16.9707,17.0162,208300.0
2012-08-21 11:40:00,22.46,22.49,22.41,22.44,77200.0,17.0086,17.0313,16.9707,16.9935,77200.0
2012-08-21 11:50:00,22.44,22.45,22.35,22.36,121600.0,16.9935,17.001,16.9253,16.9329,121600.0
2012-08-21 12:00:00,22.36,22.5,22.36,22.45,165700.0,16.9329,17.0389,16.9329,17.001,165700.0
2012-08-21 12:10:00,22.44,22.47,22.34,22.36,124000.0,16.9935,17.0162,16.9177,16.9329,124000.0
2012-08-21 12:20:00,22.37,22.38,22.3,22.31,225200.0,16.9404,16.948,16.8874,16.895,225200.0
2012-08-21 12:30:00,22.31,22.31,22.19,22.2,210900.0,16.895,16.895,16.8041,16.8117,210900.0
2012-08-21 12:40:00,22.21,22.21,22.09,22.09,318900.0,16.8193,16.8193,16.7284,16.7284,318900.0
2012-08-21 12:50:00,22.09,22.12,22.03,22.11,183300.0,16.7284,16.7511,16.683,16.7436,183300.0
2012-08-21 13:00:00,22.1,22.19,22.1,22.19,76200.0,16.736,16.8041,16.736,16.8041,76200.0
2012-08-21 13:10:00,22.2,22.21,22.08,22.08,50500.0,16.8117,16.8193,16.7208,16.7208,50500.0
2012-08-21 13:20:00,22.09,22.11,22.05,22.09,84100.0,16.7284,16.7436,16.6981,16.7284,84100.0
2012-08-21 13:30:00,22.08,22.14,22.07,22.12,49700.0,16.7208,16.7663,16.7133,16.7511,49700.0
2012-08-21 13:40:00,22.12,22.14,22.08,22.11,71000.0,16.7511,16.7663,16.7208,16.7436,71000.0
2012-08-21 13:50:00,22.1,22.12,22.1,22.11,70900.0,16.736,16.7511,16.736,16.7436,70900.0
2012-08-21 14:00:00,22.1,22.12,22.04,22.08,63900.0,16.736,16.7511,16.6905,16.7208,63900.0
2012-08-21 14:10:00,22.08,22.13,22.03,22.03,181900.0,16.7208,16.7587,16.683,16.683,181900.0
2012-08-21 14:20:00,22.02,22.07,21.98,21.99,72600.0,16.6754,16.7133,16.6451,16.6527,72600.0
2012-08-21 14:30:00,21.99,21.99,21.69,21.86,486400.0,16.6527,16.6527,16.4255,16.5542,486400.0
2012-08-21 14:40:00,21.87,21.97,21.78,21.92,237100.0,16.5618,16.6375,16.4937,16.5997,237100.0
2012-08-21 14:50:00,21.91,21.98,21.9,21.97,90100.0,16.5921,16.6451,16.5845,16.6375,90100.0
2012-08-21 15:00:00,21.97,21.98,21.8,21.82,140900.0,16.6375,16.6451,16.5088,16.5239,140900.0
2012-08-21 15:10:00,21.82,21.85,21.75,21.78,141000.0,16.5239,16.5467,16.4709,16.4937,141000.0
2012-08-21 15:20:00,21.78,21.84,21.77,21.83,120600.0,16.4937,16.5391,16.4861,16.5315,120600.0
2012-08-21 15:30:00,21.83,21.87,21.82,21.85,136400.0,16.5315,16.5618,16.5239,16.5467,136400.0
2012-08-21 15:40:00,21.84,21.91,21.83,21.87,294800.0,16.5391,16.5921,16.5315,16.5618,294800.0
2012-08-21 15:50:00,21.87,21.88,21.8,21.85,364200.0,16.5618,16.5694,16.5088,16.5467,364200.0
2012-08-22 09:30:00,21.75,21.9,21.63,21.67,82100.0,16.4709,16.5845,16.3801,16.4104,82100.0
2012-08-22 09:40:00,21.67,21.78,21.67,21.73,91300.0,16.4104,16.4937,16.4104,16.4558,91300.0
2012-08-22 09:50:00,21.73,21.73,21.63,21.63,89900.0,16.4558,16.4558,16.3801,16.3801,89900.0
2012-08-22 10:00:00,21.62,21.66,21.6,21.64,41800.0,16.3725,16.4028,16.3573,16.3876,41800.0
2012-08-22 10:10:00,21.64,21.64,21.59,21.61,122900.0,16.3876,16.3876,16.3498,16.3649,122900.0
2012-08-22 10:20:00,21.61,21.61,21.54,21.55,109400.0,16.3649,16.3649,16.3119,16.3195,109400.0
2012-08-22 10:30:00,21.55,21.57,21.44,21.45,183500.0,16.3195,16.3346,16.2362,16.2437,183500.0
2012-08-22 10:40:00,21.45,21.56,21.45,21.5,109400.0,16.2437,16.327,16.2437,16.2816,109400.0
2012-08-22 10:50:00,21.51,21.54,21.49,21.53,70200.0,16.2892,16.3119,16.274,16.3043,70200.0
2012-08-22 11:00:00,21.51,21.54,21.5,21.53,92600.0,16.2892,16.3119,16.2816,16.3043,92600.0
2012-08-22 11:10:00,21.53,21.56,21.47,21.48,125400.0,16.3043,16.327,16.2589,16.2665,125400.0
2012-08-22 11:20:00,21.48,21.49,21.43,21.48,97000.0,16.2665,16.274,16.2286,16.2665,97000.0
2012-08-22 11:30:00,21.48,21.48,21.42,21.44,53700.0,16.2665,16.2665,16.221,16.2362,53700.0
2012-08-22 11:40:00,21.43,21.48,21.42,21.48,58200.0,16.2286,16.2665,16.221,16.2665,58200.0
2012-08-22 11:50:00,21.48,21.51,21.47,21.5,47300.0,16.2665,16.2892,16.2589,16.2816,47300.0
2012-08-22 12:00:00,21.49,21.49,21.47,21.48,37000.0,16.274,16.274,16.2589,16.2665,37000.0
2012-08-22 12:10:00,21.48,21.5,21.48,21.49,35100.0,16.2665,16.2816,16.2665,16.274,35100.0
2012-08-22 12:20:00,21.49,21.54,21.49,21.5,55800.0,16.274,16.3119,16.274,16.2816,55800.0
2012-08-22 12:30:00,21.5,21.51,21.45,21.47,74200.0,16.2816,16.2892,16.2437,16.2589,74200.0
2012-08-22 12:40:00,21.47,21.5,21.46,21.5,33400.0,16.2589,16.2816,16.2513,16.2816,33400.0
2012-08-22 12:50:00,21.5,21.5,21.46,21.48,41600.0,16.2816,16.2816,16.2513,16.2665,41600.0
2012-08-22 13:00:00,21.47,21.5,21.45,21.49,50500.0,16.2589,16.2816,16.2437,16.274,50500.0
2012-08-22 13:10:00,21.49,21.52,21.47,21.5,43300.0,16.274,16.2968,16.2589,16.2816,43300.0
2012-08-22 13:20:00,21.49,21.52,21.49,21.51,22800.0,16.274,16.2968,16.274,16.2892,22800.0
2012-08-22 13:30:00,21.52,21.56,21.51,21.54,145200.0,16.2968,16.327,16.2892,16.3119,145200.0
2012-08-22 13:40:00,21.55,21.55,21.52,21.53,62300.0,16.3195,16.3195,16.2968,16.3043,62300.0
2012-08-22 13:50:00,21.53,21.56,21.51,21.55,96500.0,16.3043,16.327,16.2892,16.3195,96500.0
2012-08-22 14:00:00,21.54,21.58,21.52,21.54,180300.0,16.3119,16.3422,16.2968,16.3119,180300.0
2012-08-22 14:10:00,21.54,21.55,21.46,21.48,108400.0,16.3119,16.3195,16.2513,16.2665,108400.0
2012-08-22 14:20:00,21.49,21.49,21.45,21.48,85200.0,16.274,16.274,16.2437,16.2665,85200.0
2012-08-22 14:30:00,21.48,21.55,21.48,21.49,91900.0,16.2665,16.3195,16.2665,16.274,91900.0
2012-08-22 14:40:00,21.5,21.53,21.48,21.48,175400.0,16.2816,16.3043,16.2665,16.2665,175400.0
2012-08-22 14:50:00,21.49,21.5,21.48,21.48,59600.0,16.274,16.2816,16.2665,16.2665,59600.0
2012-08-22 15:00:00,21.48,21.51,21.47,21.5,232200.0,16.2665,16.2892,16.2589,16.2816,232200.0
2012-08-22 15:10:00,21.5,21.55,21.49,21.52,204800.0,16.2816,16.3195,16.274,16.2968,204800.0
2012-08-22 15:20:00,21.53,21.55,21.49,21.51,135100.0,16.3043,16.3195,16.274,16.2892,135100.0
2012-08-22 15:30:00,21.51,21.55,21.5,21.53,428600.0,16.2892,16.3195,16.2816,16.3043,428600.0
2012-08-22 15:40:00,21.53,21.56,21.49,21.55,242900.0,16.3043,16.327,16.274,16.3195,242900.0
2012-08-22 15:50:00,21.54,21.55,21.46,21.46,537800.0,16.3119,16.3195,16.2513,16.2513,537800.0
2012-08-23 09:30:00,21.5,21.5,21.41,21.48,52500.0,16.2816,16.2816,16.2135,16.2665,52500.0
2012-08-23 09:40:00,21.49,21.52,21.42,21.42,87500.0,16.274,16.2968,16.221,16.221,87500.0
2012-08-23 09:50:00,21.42,21.43,21.3,21.32,46900.0,16.221,16.2286,16.1302,16.1453,46900.0
2012-08-23 10:00:00,21.32,21.32,21.22,21.25,113100.0,16.1453,16.1453,16.0696,16.0923,113100.0
2012-08-23 10:10:00,21.24,21.26,21.15,21.16,75000.0,16.0847,16.0999,16.0166,16.0241,75000.0
2012-08-23 10:20:00,21.16,21.2,21.16,21.17,58200.0,16.0241,16.0544,16.0241,16.0317,58200.0
2012-08-23 10:30:00,21.18,21.18,21.13,21.17,95700.0,16.0393,16.0393,16.0014,16.0317,95700.0
2012-08-23 10:40:00,21.17,21.17,21.04,21.04,189600.0,16.0317,16.0317,15.9333,15.9333,189600.0
2012-08-23 10:50:00,21.05,21.09,20.99,21.09,206500.0,15.9408,15.9711,15.8954,15.9711,206500.0
2012-08-23 11:00:00,21.09,21.09,21.02,21.05,84800.0,15.9711,15.9711,15.9181,15.9408,84800.0
2012-08-23 11:10:00,21.04,21.06,21.02,21.06,51400.0,15.9333,15.9484,15.9181,15.9484,51400.0
2012-08-23 11:20:00,21.06,21.19,21.06,21.16,219100.0,15.9484,16.0469,15.9484,16.0241,219100.0
2012-08-23 11:30:00,21.16,21.22,21.12,21.18,251400.0,16.0241,16.0696,15.9938,16.0393,251400.0
2012-08-23 11:40:00,21.18,21.18,21.15,21.16,60100.0,16.0393,16.0393,16.0166,16.0241,60100.0
2012-08-23 11:50:00,21.16,21.21,21.14,21.21,64400.0,16.0241,16.062,16.009,16.062,64400.0
2012-08-23 12:00:00,21.21,21.23,21.15,21.2,127500.0,16.062,16.0771,16.0166,16.0544,127500.0
2012-08-23 12:10:00,21.21,21.23,21.17,21.22,115100.0,16.062,16.0771,16.0317,16.0696,115100.0
2012-08-23 12:20:00,21.21,21.3,21.17,21.3,261400.0,16.062,16.1302,16.0317,16.1302,261400.0
2012-08-23 12:30:00,21.29,21.34,21.29,21.32,138200.0,16.1226,16.1604,16.1226,16.1453,138200.0
2012-08-23 12:40:00,21.31,21.33,21.29,21.29,648400.0,16.1377,16.1529,16.1226,16.1226,648400.0
2012-08-23 12:50:00,21.3,21.3,21.2,21.2,54300.0,16.1302,16.1302,16.0544,16.0544,54300.0
2012-08-23 13:00:00,21.2,21.25,21.2,21.22,44300.0,16.0544,16.0923,16.0544,16.0696,44300.0
2012-08-23 13:10:00,21.23,21.28,21.21,21.25,159600.0,16.0771,16.115,16.062,16.0923,159600.0
2012-08-23 13:20:00,21.25,21.28,21.22,21.23,52700.0,16.0923,16.115,16.0696,16.0771,52700.0
2012-08-23 13:30:00,21.23,21.31,21.23,21.3,69100.0,16.0771,16.1377,16.0771,16.1302,69100.0
2012-08-23 13:40:00,21.3,21.32,21.28,21.32,48300.0,16.1302,16.1453,16.115,16.1453,48300.0
2012-08-23 13:50:00,21.32,21.33,21.23,21.24,77800.0,16.1453,16.1529,16.0771,16.0847,77800.0
2012-08-23 14:00:00,21.25,21.27,21.22,21.23,39500.0,16.0923,16.1074,16.0696,16.0771,39500.0
2012-08-23 14:10:00,21.24,21.24,21.17,21.19,53300.0,16.0847,16.0847,16.0317,16.0469,53300.0
2012-08-23 14:20:00,21.19,21.21,21.14,21.16,56200.0,16.0469,16.062,16.009,16.0241,56200.0
2012-08-23 14:30:00,21.17,21.19,21.16,21.18,51600.0,16.0317,16.0469,16.0241,16.0393,51600.0
2012-08-23 14:40:00,21.18,21.23,21.14,21.21,112000.0,16.0393,16.0771,16.009,16.062,112000.0
2012-08-23 14:50:00,21.22,21.22,21.18,21.18,46200.0,16.0696,16.0696,16.0393,16.0393,46200.0
2012-08-23 15:00:00,21.19,21.25,21.18,21.24,69500.0,16.0469,16.0923,16.0393,16.0847,69500.0
2012-08-23 15:10:00,21.25,21.25,21.21,21.24,67400.0,16.0923,16.0923,16.062,16.0847,67400.0
2012-08-23 15:20:00,21.25,21.25,21.21,21.23,76300.0,16.0923,16.0923,16.062,16.0771,76300.0
2012-08-23 15:30:00,21.23,21.25,21.18,21.19,143800.0,16.0771,16.0923,16.0393,16.0469,143800.0
2012-08-23 15:40:00,21.2,21.21,21.17,21.18,198700.0,16.0544,16.062,16.0317,16.0393,198700.0
2012-08-23 15:50:00,21.18,21.22,21.17,21.2,238800.0,16.0393,16.0696,16.0317,16.0544,238800.0
2012-08-24 09:30:00,21.18,21.23,21.03,21.19,62400.0,16.0393,16.0771,15.9257,16.0469,62400.0
2012-08-24 09:40:00,21.19,21.25,21.15,21.19,47600.0,16.0469,16.0923,16.0166,16.0469,47600.0
2012-08-24 09:50:00,21.21,21.21,21.14,21.15,35600.0,16.062,16.062,16.009,16.0166,35600.0
2012-08-24 10:00:00,21.16,21.18,21.14,21.18,30700.0,16.0241,16.0393,16.009,16.0393,30700.0
2012-08-24 10:10:00,21.18,21.18,21.12,21.16,47700.0,16.0393,16.0393,15.9938,16.0241,47700.0
2012-08-24 10:20:00,21.16,21.17,21.13,21.15,26400.0,16.0241,16.0317,16.0014,16.0166,26400.0
2012-08-24 10:30:00,21.14,21.19,21.14,21.16,77600.0,16.009,16.0469,16.009,16.0241,77600.0
2012-08-24 10:40:00,21.17,21.19,21.15,21.16,83700.0,16.0317,16.0469,16.0166,16.0241,83700.0
2012-08-24 10:50:00,21.17,21.17,21.16,21.17,19700.0,16.0317,16.0317,16.0241,16.0317,19700.0
2012-08-24 11:00:00,21.17,21.17,21.14,21.15,40700.0,16.0317,16.0317,16.009,16.0166,40700.0
2012-08-24 11:10:00,21.16,21.19,21.15,21.17,276900.0,16.0241,16.0469,16.0166,16.0317,276900.0
2012-08-24 11:20:00,21.17,21.18,21.15,21.15,105800.0,16.0317,16.0393,16.0166,16.0166,105800.0
2012-08-24 11:30:00,21.16,21.17,21.15,21.17,45700.0,16.0241,16.0317,16.0166,16.0317,45700.0
2012-08-24 11:40:00,21.16,21.17,21.13,21.14,74500.0,16.0241,16.0317,16.0014,16.009,74500.0
2012-08-24 11:50:00,21.13,21.16,21.11,21.15,49500.0,16.0014,16.0241,15.9863,16.0166,49500.0
2012-08-24 12:00:00,21.14,21.17,21.14,21.17,36000.0,16.009,16.0317,16.009,16.0317,36000.0
2012-08-24 12:10:00,21.16,21.17,21.11,21.14,62800.0,16.0241,16.0317,15.9863,16.009,62800.0
2012-08-24 12:20:00,21.14,21.15,21.09,21.1,76900.0,16.009,16.0166,15.9711,15.9787,76900.0
2012-08-24 12:30:00,21.09,21.1,21.05,21.07,141000.0,15.9711,15.9787,15.9408,15.956,141000.0
2012-08-24 12:40:00,21.08,21.12,21.08,21.08,51700.0,15.9636,15.9938,15.9636,15.9636,51700.0
2012-08-24 12:50:00,21.08,21.11,21.08,21.09,31500.0,15.9636,15.9863,15.9636,15.9711,31500.0
2012-08-24 13:00:00,21.09,21.11,21.08,21.08,49000.0,15.9711,15.9863,15.9636,15.9636,49000.0
2012-08-24 13:10:00,21.08,21.1,21.08,21.09,20600.0,15.9636,15.9787,15.9636,15.9711,20600.0
2012-08-24 13:20:00,21.09,21.11,21.09,21.09,70400.0,15.9711,15.9863,15.9711,15.9711,70400.0
2012-08-24 13:30:00,21.09,21.14,21.09,21.14,63800.0,15.9711,16.009,15.9711,16.009,63800.0
2012-08-24 13:40:00,21.14,21.17,21.13,21.15,76100.0,16.009,16.0317,16.0014,16.0166,76100.0
2012-08-24 13:50:00,21.15,21.2,21.14,21.16,81300.0,16.0166,16.0544,16.009,16.0241,81300.0
2012-08-24 14:00:00,21.15,21.16,21.11,21.14,57100.0,16.0166,16.0241,15.9863,16.009,57100.0
2012-08-24 14:10:00,21.14,21.16,21.13,21.16,56300.0,16.009,16.0241,16.0014,16.0241,56300.0
2012-08-24 14:20:00,21.16,21.17,21.14,21.14,49000.0,16.0241,16.0317,16.009,16.009,49000.0
2012-08-24 14:30:00,21.13,21.16,21.12,21.12,95500.0,16.0014,16.0241,15.9938,15.9938,95500.0
2012-08-24 14:40:00,21.12,21.16,21.12,21.13,34900.0,15.9938,16.0241,15.9938,16.0014,34900.0
2012-08-24 14:50:00,21.13,21.16,21.12,21.16,46000.0,16.0014,16.0241,15.9938,16.0241,46000.0
2012-08-24 15:00:00,21.15,21.16,21.14,21.15,33100.0,16.0166,16.0241,16.009,16.0166,33100.0
2012-08-24 15:10:00,21.15,21.16,21.14,21.16,57500.0,16.0166,16.0241,16.009,16.0241,57500.0
2012-08-24 15:20:00,21.16,21.17,21.14,21.15,82300.0,16.0241,16.0317,16.009,16.0166,82300.0
2012-08-24 15:30:00,21.15,21.17,21.14,21.17,116000.0,16.0166,16.0317,16.009,16.0317,116000.0
2012-08-24 15:40:00,21.17,21.25,21.17,21.22,302800.0,16.0317,16.0923,16.0317,16.0696,302800.0
2012-08-24 15:50:00,21.23,21.23,21.17,21.18,184400.0,16.0771,16.0771,16.0317,16.0393,184400.0
2012-08-27 09:30:00,21.33,21.33,21.2,21.3,66000.0,16.1529,16.1529,16.0544,16.1302,66000.0
2012-08-27 09:40:00,21.29,21.32,21.26,21.3,34300.0,16.1226,16.1453,16.0999,16.1302,34300.0
2012-08-27 09:50:00,21.3,21.3,21.13,21.13,78300.0,16.1302,16.1302,16.0014,16.0014,78300.0
2012-08-27 10:00:00,21.13,21.13,21.03,21.05,116700.0,16.0014,16.0014,15.9257,15.9408,116700.0
2012-08-27 10:10:00,21.06,21.08,21.01,21.07,92600.0,15.9484,15.9636,15.9105,15.956,92600.0
2012-08-27 10:20:00,21.07,21.09,21.05,21.09,92400.0,15.956,15.9711,15.9408,15.9711,92400.0
2012-08-27 10:30:00,21.09,21.15,21.08,21.15,58000.0,15.9711,16.0166,15.9636,16.0166,58000.0
2012-08-27 10:40:00,21.16,21.18,21.13,21.14,55200.0,16.0241,16.0393,16.0014,16.009,55200.0
2012-08-27 10:50:00,21.14,21.16,21.1,21.16,187800.0,16.009,16.0241,15.9787,16.0241,187800.0
2012-08-27 11:00:00,21.15,21.18,21.13,21.14,43700.0,16.0166,16.0393,16.0014,16.009,43700.0
2012-08-27 11:10:00,21.14,21.21,21.11,21.19,69700.0,16.009,16.062,15.9863,16.0469,69700.0
2012-08-27 11:20:00,21.19,21.19,21.16,21.18,34000.0,16.0469,16.0469,16.0241,16.0393,34000.0
2012-08-27 11:30:00,21.18,21.2,21.18,21.2,46000.0,16.0393,16.0544,16.0393,16.0544,46000.0
2012-08-27 11:40:00,21.2,21.21,21.19,21.2,49900.0,16.0544,16.062,16.0469,16.0544,49900.0
2012-08-27 11:50:00,21.2,21.21,21.17,21.19,31300.0,16.0544,16.062,16.0317,16.0469,31300.0
2012-08-27 12:00:00,21.18,21.23,21.18,21.21,97000.0,16.0393,16.0771,16.0393,16.062,97000.0
2012-08-27 12:10:00,21.21,21.27,21.21,21.25,41500.0,16.062,16.1074,16.062,16.0923,41500.0
2012-08-27 12:20:00,21.25,21.27,21.21,21.25,98500.0,16.0923,16.1074,16.062,16.0923,98500.0
2012-08-27 12:30:00,21.25,21.26,21.23,21.24,27500.0,16.0923,16.0999,16.0771,16.0847,27500.0
2012-08-27 12:40:00,21.24,21.26,21.23,21.24,68300.0,16.0847,16.0999,16.0771,16.0847,68300.0
2012-08-27 12:50:00,21.24,21.28,21.24,21.28,11600.0,16.0847,16.115,16.0847,16.115,11600.0
2012-08-27 13:00:00,21.27,21.27,21.24,21.27,33000.0,16.1074,16.1074,16.0847,16.1074,33000.0
2012-08-27 13:10:00,21.27,21.29,21.26,21.27,26200.0,16.1074,16.1226,16.0999,16.1074,26200.0
2012-08-27 13:20:00,21.27,21.29,21.26,21.29,20400.0,16.1074,16.1226,16.0999,16.1226,20400.0
2012-08-27 13:30:00,21.28,21.29,21.26,21.27,25400.0,16.115,16.1226,16.0999,16.1074,25400.0
2012-08-27 13:40:00,21.26,21.27,21.24,21.25,25900.0,16.0999,16.1074,16.0847,16.0923,25900.0
2012-08-27 13:50:00,21.26,21.28,21.24,21.26,45100.0,16.0999,16.115,16.0847,16.0999,45100.0
2012-08-27 14:00:00,21.25,21.3,21.25,21.29,57800.0,16.0923,16.1302,16.0923,16.1226,57800.0
2012-08-27 14:10:00,21.29,21.32,21.25,21.28,85200.0,16.1226,16.1453,16.0923,16.115,85200.0
2012-08-27 14:20:00,21.28,21.3,21.26,21.28,62000.0,16.115,16.1302,16.0999,16.115,62000.0
2012-08-27 14:30:00,21.27,21.28,21.24,21.27,61100.0,16.1074,16.115,16.0847,16.1074,61100.0
2012-08-27 14:40:00,21.28,21.28,21.25,21.26,23300.0,16.115,16.115,16.0923,16.0999,23300.0
2012-08-27 14:50:00,21.26,21.26,21.23,21.25,96700.0,16.0999,16.0999,16.0771,16.0923,96700.0
2012-08-27 15:00:00,21.25,21.27,21.23,21.24,70500.0,16.0923,16.1074,16.0771,16.0847,70500.0
2012-08-27 15:10:00,21.25,21.25,21.22,21.22,23500.0,16.0923,16.0923,16.0696,16.0696,23500.0
2012-08-27 15:20:00,21.22,21.24,21.21,21.22,71100.0,16.0696,16.0847,16.062,16.0696,71100.0
2012-08-27 15:30:00,21.22,21.25,21.19,21.21,134800.0,16.0696,16.0923,16.0469,16.062,134800.0
2012-08-27 15:40:00,21.21,21.22,21.16,21.2,88400.0,16.062,16.0696,16.0241,16.0544,88400.0
2012-08-27 15:50:00,21.21,21.23,21.19,21.2,225700.0,16.062,16.0771,16.0469,16.0544,225700.0
2012-08-28 09:30:00,21.14,21.22,21.11,21.22,20800.0,16.009,16.0696,15.9863,16.0696,20800.0
2012-08-28 09:40:00,21.22,21.24,21.18,21.19,18500.0,16.0696,16.0847,16.0393,16.0469,18500.0
2012-08-28 09:50:00,21.18,21.19,21.11,21.13,39800.0,16.0393,16.0469,15.9863,16.0014,39800.0
2012-08-28 10:00:00,21.13,21.18,21.09,21.16,38000.0,16.0014,16.0393,15.9711,16.0241,38000.0
2012-08-28 10:10:00,21.17,21.21,21.15,21.21,27900.0,16.0317,16.062,16.0166,16.062,27900.0
2012-08-28 10:20:00,21.21,21.27,21.21,21.26,79000.0,16.062,16.1074,16.062,16.0999,79000.0
2012-08-28 10:30:00,21.25,21.27,21.24,21.24,53400.0,16.0923,16.1074,16.0847,16.0847,53400.0
2012-08-28 10:40:00,21.25,21.27,21.23,21.26,71300.0,16.0923,16.1074,16.0771,16.0999,71300.0
2012-08-28 10:50:00,21.26,21.31,21.2,21.23,89500.0,16.0999,16.1377,16.0544,16.0771,89500.0
2012-08-28 11:00:00,21.23,21.24,21.22,21.23,50700.0,16.0771,16.0847,16.0696,16.0771,50700.0
2012-08-28 11:10:00,21.22,21.23,21.17,21.19,47500.0,16.0696,16.0771,16.0317,16.0469,47500.0
2012-08-28 11:20:00,21.19,21.19,21.14,21.17,38400.0,16.0469,16.0469,16.009,16.0317,38400.0
2012-08-28 11:30:00,21.17,21.18,21.13,21.16,61000.0,16.0317,16.0393,16.0014,16.0241,61000.0
2012-08-28 11:40:00,21.16,21.17,21.11,21.16,96200.0,16.0241,16.0317,15.9863,16.0241,96200.0
2012-08-28 11:50:00,21.16,21.18,21.11,21.14,62100.0,16.0241,16.0393,15.9863,16.009,62100.0
2012-08-28 12:00:00,21.14,21.19,21.13,21.18,138600.0,16.009,16.0469,16.0014,16.0393,138600.0
2012-08-28 12:10:00,21.17,21.18,21.13,21.16,60400.0,16.0317,16.0393,16.0014,16.0241,60400.0
2012-08-28 12:20:00,21.16,21.19,21.15,21.17,27200.0,16.0241,16.0469,16.0166,16.0317,27200.0
2012-08-28 12:30:00,21.17,21.21,21.16,21.21,31000.0,16.0317,16.062,16.0241,16.062,31000.0
2012-08-28 12:40:00,21.21,21.22,21.18,21.21,30000.0,16.062,16.0696,16.0393,16.062,30000.0
2012-08-28 12:50:00,21.21,21.22,21.2,21.22,20200.0,16.062,16.0696,16.0544,16.0696,20200.0
2012-08-28 13:00:00,21.22,21.23,21.19,21.21,29100.0,16.0696,16.0771,16.0469,16.062,29100.0
2012-08-28 13:10:00,21.22,21.24,21.19,21.2,58600.0,16.0696,16.0847,16.0469,16.0544,58600.0
2012-08-28 13:20:00,21.2,21.21,21.19,21.21,20900.0,16.0544,16.062,16.0469,16.062,20900.0
2012-08-28 13:30:00,21.21,21.22,21.21,21.22,269100.0,16.062,16.0696,16.062,16.0696,269100.0
2012-08-28 13:40:00,21.22,21.26,21.21,21.21,130000.0,16.0696,16.0999,16.062,16.062,130000.0
2012-08-28 13:50:00,21.21,21.22,21.18,21.18,32700.0,16.062,16.0696,16.0393,16.0393,32700.0
2012-08-28 14:00:00,21.18,21.23,21.18,21.23,20900.0,16.0393,16.0771,16.0393,16.0771,20900.0
2012-08-28 14:10:00,21.23,21.23,21.21,21.22,46600.0,16.0771,16.0771,16.062,16.0696,46600.0
2012-08-28 14:20:00,21.23,21.27,21.22,21.26,46800.0,16.0771,16.1074,16.0696,16.0999,46800.0
2012-08-28 14:30:00,21.25,21.28,21.25,21.27,31500.0,16.0923,16.115,16.0923,16.1074,31500.0
2012-08-28 14:40:00,21.26,21.27,21.24,21.24,53700.0,16.0999,16.1074,16.0847,16.0847,53700.0
2012-08-28 14:50:00,21.24,21.24,21.21,21.21,37900.0,16.0847,16.0847,16.062,16.062,37900.0
2012-08-28 15:00:00,21.22,21.24,21.21,21.22,58900.0,16.0696,16.0847,16.062,16.0696,58900.0
2012-08-28 15:10:00,21.23,21.23,21.21,21.22,93300.0,16.0771,16.0771,16.062,16.0696,93300.0
2012-08-28 15:20:00,21.22,21.23,21.18,21.18,71200.0,16.0696,16.0771,16.0393,16.0393,71200.0
2012-08-28 15:30:00,21.18,21.19,21.17,21.19,109500.0,16.0393,16.0469,16.0317,16.0469,109500.0
2012-08-28 15:40:00,21.18,21.19,21.14,21.16,153700.0,16.0393,16.0469,16.009,16.0241,153700.0
2012-08-28 15:50:00,21.16,21.19,21.14,21.17,245400.0,16.0241,16.0469,16.009,16.0317,245400.0
2012-08-29 09:30:00,21.17,21.22,21.15,21.19,17400.0,16.0317,16.0696,16.0166,16.0469,17400.0
2012-08-29 09:40:00,21.18,21.22,21.15,21.2,24900.0,16.0393,16.0696,16.0166,16.0544,24900.0
2012-08-29 09:50:00,21.21,21.24,21.17,21.19,26600.0,16.062,16.0847,16.0317,16.0469,26600.0
2012-08-29 10:00:00,21.21,21.21,21.14,21.15,96900.0,16.062,16.062,16.009,16.0166,96900.0
2012-08-29 10:10:00,21.15,21.19,21.13,21.18,99900.0,16.0166,16.0469,16.0014,16.0393,99900.0
2012-08-29 10:20:00,21.19,21.22,21.18,21.2,26700.0,16.0469,16.0696,16.0393,16.0544,26700.0
2012-08-29 10:30:00,21.2,21.22,21.19,21.2,51200.0,16.0544,16.0696,16.0469,16.0544,51200.0
2012-08-29 10:40:00,21.2,21.22,21.18,21.19,301100.0,16.0544,16.0696,16.0393,16.0469,301100.0
2012-08-29 10:50:00,21.19,21.2,21.17,21.2,48600.0,16.0469,16.0544,16.0317,16.0544,48600.0
2012-08-29 11:00:00,21.19,21.21,21.17,21.19,78400.0,16.0469,16.062,16.0317,16.0469,78400.0
2012-08-29 11:10:00,21.19,21.21,21.19,21.2,41900.0,16.0469,16.062,16.0469,16.0544,41900.0
2012-08-29 11:20:00,21.2,21.22,21.18,21.2,163900.0,16.0544,16.0696,16.0393,16.0544,163900.0
2012-08-29 11:30:00,21.2,21.22,21.19,21.21,32600.0,16.0544,16.0696,16.0469,16.062,32600.0
2012-08-29 11:40:00,21.21,21.21,21.2,21.21,42200.0,16.062,16.062,16.0544,16.062,42200.0
2012-08-29 11:50:00,21.21,21.21,21.19,21.21,34700.0,16.062,16.062,16.0469,16.062,34700.0
2012-08-29 12:00:00,21.2,21.22,21.19,21.21,42200.0,16.0544,16.0696,16.0469,16.062,42200.0
2012-08-29 12:10:00,21.21,21.25,21.21,21.24,34500.0,16.062,16.0923,16.062,16.0847,34500.0
2012-08-29 12:20:00,21.23,21.23,21.19,21.2,28200.0,16.0771,16.0771,16.0469,16.0544,28200.0
2012-08-29 12:30:00,21.19,21.21,21.17,21.19,75000.0,16.0469,16.062,16.0317,16.0469,75000.0
2012-08-29 12:40:00,21.19,21.19,21.17,21.18,22500.0,16.0469,16.0469,16.0317,16.0393,22500.0
2012-08-29 12:50:00,21.18,21.19,21.17,21.18,19900.0,16.0393,16.0469,16.0317,16.0393,19900.0
2012-08-29 13:00:00,21.18,21.21,21.17,21.2,33000.0,16.0393,16.062,16.0317,16.0544,33000.0
2012-08-29 13:10:00,21.2,21.21,21.18,21.18,20000.0,16.0544,16.062,16.0393,16.0393,20000.0
2012-08-29 13:20:00,21.18,21.22,21.18,21.18,60700.0,16.0393,16.0696,16.0393,16.0393,60700.0
2012-08-29 13:30:00,21.18,21.19,21.18,21.19,24900.0,16.0393,16.0469,16.0393,16.0469,24900.0
2012-08-29 13:40:00,21.2,21.21,21.19,21.21,18500.0,16.0544,16.062,16.0469,16.062,18500.0
2012-08-29 13:50:00,21.21,21.22,21.19,21.2,57800.0,16.062,16.0696,16.0469,16.0544,57800.0
2012-08-29 14:00:00,21.2,21.21,21.19,21.19,94100.0,16.0544,16.062,16.0469,16.0469,94100.0
2012-08-29 14:10:00,21.2,21.21,21.19,21.21,61800.0,16.0544,16.062,16.0469,16.062,61800.0
2012-08-29 14:20:00,21.21,21.27,21.21,21.24,68500.0,16.062,16.1074,16.062,16.0847,68500.0
2012-08-29 14:30:00,21.24,21.25,21.24,21.25,107900.0,16.0847,16.0923,16.0847,16.0923,107900.0
2012-08-29 14:40:00,21.25,21.27,21.23,21.24,48400.0,16.0923,16.1074,16.0771,16.0847,48400.0
2012-08-29 14:50:00,21.24,21.27,21.23,21.23,231900.0,16.0847,16.1074,16.0771,16.0771,231900.0
2012-08-29 15:00:00,21.23,21.26,21.23,21.25,62700.0,16.0771,16.0999,16.0771,16.0923,62700.0
2012-08-29 15:10:00,21.26,21.27,21.24,21.24,235900.0,16.0999,16.1074,16.0847,16.0847,235900.0
2012-08-29 15:20:00,21.24,21.26,21.23,21.25,95200.0,16.0847,16.0999,16.0771,16.0923,95200.0
2012-08-29 15:30:00,21.24,21.24,21.2,21.2,52400.0,16.0847,16.0847,16.0544,16.0544,52400.0
2012-08-29 15:40:00,21.21,21.21,21.18,21.2,161900.0,16.062,16.062,16.0393,16.0544,161900.0
2012-08-29 15:50:00,21.19,21.23,21.19,21.21,123400.0,16.0469,16.0771,16.0469,16.062,123400.0
2012-08-30 09:30:00,21.05,21.16,20.99,21.14,67500.0,15.9408,16.0241,15.8954,16.009,67500.0
2012-08-30 09:40:00,21.14,21.18,21.11,21.15,76300.0,16.009,16.0393,15.9863,16.0166,76300.0
2012-08-30 09:50:00,21.16,21.22,21.14,21.21,311500.0,16.0241,16.0696,16.009,16.062,311500.0
2012-08-30 10:00:00,21.2,21.21,21.18,21.19,37200.0,16.0544,16.062,16.0393,16.0469,37200.0
2012-08-30 10:10:00,21.19,21.2,21.15,21.15,26900.0,16.0469,16.0544,16.0166,16.0166,26900.0
2012-08-30 10:20:00,21.15,21.17,21.1,21.15,91400.0,16.0166,16.0317,15.9787,16.0166,91400.0
2012-08-30 10:30:00,21.14,21.14,21.09,21.11,122300.0,16.009,16.009,15.9711,15.9863,122300.0
2012-08-30 10:40:00,21.12,21.13,21.08,21.09,53200.0,15.9938,16.0014,15.9636,15.9711,53200.0
2012-08-30 10:50:00,21.09,21.1,21.05,21.06,60400.0,15.9711,15.9787,15.9408,15.9484,60400.0
2012-08-30 11:00:00,21.06,21.11,21.06,21.11,86500.0,15.9484,15.9863,15.9484,15.9863,86500.0
2012-08-30 11:10:00,21.1,21.11,21.09,21.11,65500.0,15.9787,15.9863,15.9711,15.9863,65500.0
2012-08-30 11:20:00,21.1,21.11,21.09,21.1,59600.0,15.9787,15.9863,15.9711,15.9787,59600.0
2012-08-30 11:30:00,21.09,21.11,21.09,21.1,61200.0,15.9711,15.9863,15.9711,15.9787,61200.0
2012-08-30 11:40:00,21.1,21.11,21.1,21.11,21200.0,15.9787,15.9863,15.9787,15.9863,21200.0
2012-08-30 11:50:00,21.11,21.11,21.09,21.1,20900.0,15.9863,15.9863,15.9711,15.9787,20900.0
2012-08-30 12:00:00,21.09,21.11,21.09,21.1,75800.0,15.9711,15.9863,15.9711,15.9787,75800.0
2012-08-30 12:10:00,21.1,21.11,21.1,21.11,9300.0,15.9787,15.9863,15.9787,15.9863,9300.0
2012-08-30 12:20:00,21.11,21.11,21.1,21.11,14300.0,15.9863,15.9863,15.9787,15.9863,14300.0
2012-08-30 12:30:00,21.11,21.11,21.1,21.1,27800.0,15.9863,15.9863,15.9787,15.9787,27800.0
2012-08-30 12:40:00,21.1,21.11,21.1,21.11,11200.0,15.9787,15.9863,15.9787,15.9863,11200.0
2012-08-30 12:50:00,21.1,21.14,21.1,21.14,58700.0,15.9787,16.009,15.9787,16.009,58700.0
2012-08-30 13:00:00,21.13,21.19,21.13,21.18,28800.0,16.0014,16.0469,16.0014,16.0393,28800.0
2012-08-30 13:10:00,21.18,21.18,21.14,21.14,59900.0,16.0393,16.0393,16.009,16.009,59900.0
2012-08-30 13:20:00,21.14,21.16,21.13,21.16,32300.0,16.009,16.0241,16.0014,16.0241,32300.0
2012-08-30 13:30:00,21.15,21.17,21.15,21.15,27400.0,16.0166,16.0317,16.0166,16.0166,27400.0
2012-08-30 13:40:00,21.14,21.15,21.14,21.15,10200.0,16.009,16.0166,16.009,16.0166,10200.0
2012-08-30 13:50:00,21.14,21.15,21.12,21.13,34800.0,16.009,16.0166,15.9938,16.0014,34800.0
2012-08-30 14:00:00,21.12,21.18,21.12,21.15,180600.0,15.9938,16.0393,15.9938,16.0166,180600.0
2012-08-30 14:10:00,21.16,21.16,21.15,21.16,28200.0,16.0241,16.0241,16.0166,16.0241,28200.0
2012-08-30 14:20:00,21.15,21.17,21.15,21.17,44200.0,16.0166,16.0317,16.0166,16.0317,44200.0
2012-08-30 14:30:00,21.16,21.18,21.13,21.13,125000.0,16.0241,16.0393,16.0014,16.0014,125000.0
2012-08-30 14:40:00,21.14,21.17,21.13,21.16,59100.0,16.009,16.0317,16.0014,16.0241,59100.0
2012-08-30 14:50:00,21.15,21.18,21.15,21.17,72800.0,16.0166,16.0393,16.0166,16.0317,72800.0
2012-08-30 15:00:00,21.17,21.21,21.16,21.21,92000.0,16.0317,16.062,16.0241,16.062,92000.0
2012-08-30 15:10:00,21.21,21.22,21.19,21.2,390300.0,16.062,16.0696,16.0469,16.0544,390300.0
2012-08-30 15:20:00,21.2,21.24,21.2,21.22,42500.0,16.0544,16.0847,16.0544,16.0696,42500.0
2012-08-30 15:30:00,21.22,21.26,21.22,21.25,149400.0,16.0696,16.0999,16.0696,16.0923,149400.0
2012-08-30 15:40:00,21.25,21.26,21.2,21.21,263200.0,16.0923,16.0999,16.0544,16.062,263200.0
2012-08-30 15:50:00,21.21,21.23,21.19,21.2,157300.0,16.062,16.0771,16.0469,16.0544,157300.0
2012-08-31 09:30:00,21.32,21.35,21.19,21.25,65800.0,16.1453,16.168,16.0469,16.0923,65800.0
2012-08-31 09:40:00,21.26,21.32,21.26,21.3,29000.0,16.0999,16.1453,16.0999,16.1302,29000.0
2012-08-31 09:50:00,21.3,21.3,21.23,21.24,57900.0,16.1302,16.1302,16.0771,16.0847,57900.0
2012-08-31 10:00:00,21.24,21.28,21.19,21.2,90200.0,16.0847,16.115,16.0469,16.0544,90200.0
2012-08-31 10:10:00,21.2,21.26,21.17,21.25,76400.0,16.0544,16.0999,16.0317,16.0923,76400.0
2012-08-31 10:20:00,21.26,21.35,21.26,21.3,54400.0,16.0999,16.168,16.0999,16.1302,54400.0
2012-08-31 10:30:00,21.3,21.32,21.29,21.31,98700.0,16.1302,16.1453,16.1226,16.1377,98700.0
2012-08-31 10:40:00,21.32,21.34,21.29,21.3,39600.0,16.1453,16.1604,16.1226,16.1302,39600.0
2012-08-31 10:50:00,21.3,21.36,21.28,21.33,83600.0,16.1302,16.1756,16.115,16.1529,83600.0
2012-08-31 11:00:00,21.33,21.39,21.33,21.35,65200.0,16.1529,16.1983,16.1529,16.168,65200.0
2012-08-31 11:10:00,21.36,21.37,21.34,21.36,31900.0,16.1756,16.1832,16.1604,16.1756,31900.0
2012-08-31 11:20:00,21.36,21.37,21.32,21.36,43400.0,16.1756,16.1832,16.1453,16.1756,43400.0
2012-08-31 11:30:00,21.35,21.37,21.34,21.36,28800.0,16.168,16.1832,16.1604,16.1756,28800.0
2012-08-31 11:40:00,21.36,21.37,21.35,21.36,9800.0,16.1756,16.1832,16.168,16.1756,9800.0
2012-08-31 11:50:00,21.37,21.39,21.34,21.36,34100.0,16.1832,16.1983,16.1604,16.1756,34100.0
2012-08-31 12:00:00,21.35,21.36,21.28,21.29,59100.0,16.168,16.1756,16.115,16.1226,59100.0
2012-08-31 12:10:00,21.28,21.3,21.23,21.29,46100.0,16.115,16.1302,16.0771,16.1226,46100.0
2012-08-31 12:20:00,21.29,21.29,21.22,21.25,59300.0,16.1226,16.1226,16.0696,16.0923,59300.0
2012-08-31 12:30:00,21.25,21.3,21.23,21.28,49800.0,16.0923,16.1302,16.0771,16.115,49800.0
2012-08-31 12:40:00,21.27,21.32,21.27,21.29,27200.0,16.1074,16.1453,16.1074,16.1226,27200.0
2012-08-31 12:50:00,21.3,21.33,21.29,21.33,27900.0,16.1302,16.1529,16.1226,16.1529,27900.0
2012-08-31 13:00:00,21.32,21.34,21.26,21.26,81000.0,16.1453,16.1604,16.0999,16.0999,81000.0
2012-08-31 13:10:00,21.26,21.26,21.21,21.22,95100.0,16.0999,16.0999,16.062,16.0696,95100.0
2012-08-31 13:20:00,21.21,21.23,21.2,21.2,49300.0,16.062,16.0771,16.0544,16.0544,49300.0
2012-08-31 13:30:00,21.21,21.22,21.2,21.21,31900.0,16.062,16.0696,16.0544,16.062,31900.0
2012-08-31 13:40:00,21.22,21.26,21.21,21.26,37500.0,16.0696,16.0999,16.062,16.0999,37500.0
2012-08-31 13:50:00,21.25,21.3,21.23,21.28,55700.0,16.0923,16.1302,16.0771,16.115,55700.0
2012-08-31 14:00:00,21.27,21.3,21.27,21.3,37700.0,16.1074,16.1302,16.1074,16.1302,37700.0
2012-08-31 14:10:00,21.29,21.34,21.28,21.34,52900.0,16.1226,16.1604,16.115,16.1604,52900.0
2012-08-31 14:20:00,21.34,21.36,21.31,21.34,54100.0,16.1604,16.1756,16.1377,16.1604,54100.0
2012-08-31 14:30:00,21.34,21.36,21.33,21.35,40000.0,16.1604,16.1756,16.1529,16.168,40000.0
2012-08-31 14:40:00,21.36,21.36,21.32,21.34,57000.0,16.1756,16.1756,16.1453,16.1604,57000.0
2012-08-31 14:50:00,21.34,21.36,21.33,21.35,34200.0,16.1604,16.1756,16.1529,16.168,34200.0
2012-08-31 15:00:00,21.34,21.35,21.24,21.26,66500.0,16.1604,16.168,16.0847,16.0999,66500.0
2012-08-31 15:10:00,21.25,21.26,21.23,21.26,66000.0,16.0923,16.0999,16.0771,16.0999,66000.0
2012-08-31 15:20:00,21.26,21.33,21.25,21.32,105500.0,16.0999,16.1529,16.0923,16.1453,105500.0
2012-08-31 15:30:00,21.32,21.36,21.3,21.34,99700.0,16.1453,16.1756,16.1302,16.1604,99700.0
2012-08-31 15:40:00,21.35,21.36,21.32,21.32,103700.0,16.168,16.1756,16.1453,16.1453,103700.0
2012-08-31 15:50:00,21.32,21.38,21.32,21.35,258000.0,16.1453,16.1907,16.1453,16.168,258000.0
2012-09-04 09:30:00,21.3,21.36,21.28,21.29,50300.0,16.1302,16.1756,16.115,16.1226,50300.0
2012-09-04 09:40:00,21.28,21.3,21.25,21.27,24900.0,16.115,16.1302,16.0923,16.1074,24900.0
2012-09-04 09:50:00,21.28,21.28,21.17,21.19,31500.0,16.115,16.115,16.0317,16.0469,31500.0
2012-09-04 10:00:00,21.19,21.22,21.13,21.14,77900.0,16.0469,16.0696,16.0014,16.009,77900.0
2012-09-04 10:10:00,21.13,21.16,21.1,21.14,68000.0,16.0014,16.0241,15.9787,16.009,68000.0
2012-09-04 10:20:00,21.13,21.16,21.11,21.12,91500.0,16.0014,16.0241,15.9863,15.9938,91500.0
2012-09-04 10:30:00,21.11,21.17,21.08,21.14,85300.0,15.9863,16.0317,15.9636,16.009,85300.0
2012-09-04 10:40:00,21.14,21.18,21.14,21.15,67400.0,16.009,16.0393,16.009,16.0166,67400.0
2012-09-04 10:50:00,21.15,21.21,21.15,21.21,51000.0,16.0166,16.062,16.0166,16.062,51000.0
2012-09-04 11:00:00,21.2,21.22,21.18,21.21,46900.0,16.0544,16.0696,16.0393,16.062,46900.0
2012-09-04 11:10:00,21.21,21.23,21.17,21.21,80700.0,16.062,16.0771,16.0317,16.062,80700.0
2012-09-04 11:20:00,21.22,21.22,21.19,21.2,80000.0,16.0696,16.0696,16.0469,16.0544,80000.0
2012-09-04 11:30:00,21.2,21.22,21.18,21.21,53000.0,16.0544,16.0696,16.0393,16.062,53000.0
2012-09-04 11:40:00,21.21,21.22,21.18,21.22,41100.0,16.062,16.0696,16.0393,16.0696,41100.0
2012-09-04 11:50:00,21.22,21.23,21.19,21.22,26600.0,16.0696,16.0771,16.0469,16.0696,26600.0
2012-09-04 12:00:00,21.22,21.24,21.2,21.21,42600.0,16.0696,16.0847,16.0544,16.062,42600.0
2012-09-04 12:10:00,21.21,21.21,21.18,21.18,43900.0,16.062,16.062,16.0393,16.0393,43900.0
2012-09-04 12:20:00,21.17,21.18,21.15,21.17,20500.0,16.0317,16.0393,16.0166,16.0317,20500.0
2012-09-04 12:30:00,21.17,21.19,21.17,21.19,16700.0,16.0317,16.0469,16.0317,16.0469,16700.0
2012-09-04 12:40:00,21.19,21.21,21.18,21.19,29200.0,16.0469,16.062,16.0393,16.0469,29200.0
2012-09-04 12:50:00,21.18,21.22,21.18,21.21,43000.0,16.0393,16.0696,16.0393,16.062,43000.0
2012-09-04 13:00:00,21.21,21.22,21.18,21.19,15500.0,16.062,16.0696,16.0393,16.0469,15500.0
2012-09-04 13:10:00,21.2,21.2,21.18,21.18,18600.0,16.0544,16.0544,16.0393,16.0393,18600.0
2012-09-04 13:20:00,21.18,21.24,21.18,21.24,37300.0,16.0393,16.0847,16.0393,16.0847,37300.0
2012-09-04 13:30:00,21.24,21.26,21.23,21.25,28600.0,16.0847,16.0999,16.0771,16.0923,28600.0
2012-09-04 13:40:00,21.25,21.27,21.25,21.25,16400.0,16.0923,16.1074,16.0923,16.0923,16400.0
2012-09-04 13:50:00,21.25,21.26,21.25,21.26,11400.0,16.0923,16.0999,16.0923,16.0999,11400.0
2012-09-04 14:00:00,21.27,21.29,21.25,21.28,28700.0,16.1074,16.1226,16.0923,16.115,28700.0
2012-09-04 14:10:00,21.28,21.31,21.28,21.3,46800.0,16.115,16.1377,16.115,16.1302,46800.0
2012-09-04 14:20:00,21.3,21.33,21.28,21.32,57000.0,16.1302,16.1529,16.115,16.1453,57000.0
2012-09-04 14:30:00,21.31,21.46,21.31,21.44,135900.0,16.1377,16.2513,16.1377,16.2362,135900.0
2012-09-04 14:40:00,21.44,21.49,21.4,21.49,93700.0,16.2362,16.274,16.2059,16.274,93700.0
2012-09-04 14:50:00,21.5,21.51,21.47,21.47,63400.0,16.2816,16.2892,16.2589,16.2589,63400.0
2012-09-04 15:00:00,21.47,21.48,21.38,21.44,95200.0,16.2589,16.2665,16.1907,16.2362,95200.0
2012-09-04 15:10:00,21.43,21.48,21.42,21.45,237400.0,16.2286,16.2665,16.221,16.2437,237400.0
2012-09-04 15:20:00,21.45,21.52,21.45,21.52,188500.0,16.2437,16.2968,16.2437,16.2968,188500.0
2012-09-04 15:30:00,21.52,21.53,21.48,21.5,416700.0,16.2968,16.3043,16.2665,16.2816,416700.0
2012-09-04 15:40:00,21.5,21.6,21.5,21.59,224500.0,16.2816,16.3573,16.2816,16.3498,224500.0
2012-09-04 15:50:00,21.58,21.58,21.52,21.54,365500.0,16.3422,16.3422,16.2968,16.3119,365500.0
2012-09-05 09:30:00,21.51,21.53,21.45,21.51,89700.0,16.2892,16.3043,16.2437,16.2892,89700.0
2012-09-05 09:40:00,21.5,21.5,21.39,21.4,61900.0,16.2816,16.2816,16.1983,16.2059,61900.0
2012-09-05 09:50:00,21.4,21.47,21.4,21.43,64600.0,16.2059,16.2589,16.2059,16.2286,64600.0
2012-09-05 10:00:00,21.43,21.48,21.41,21.41,53500.0,16.2286,16.2665,16.2135,16.2135,53500.0
2012-09-05 10:10:00,21.42,21.48,21.39,21.43,76800.0,16.221,16.2665,16.1983,16.2286,76800.0
2012-09-05 10:20:00,21.43,21.44,21.39,21.43,439500.0,16.2286,16.2362,16.1983,16.2286,439500.0
2012-09-05 10:30:00,21.43,21.46,21.37,21.39,104700.0,16.2286,16.2513,16.1832,16.1983,104700.0
2012-09-05 10:40:00,21.38,21.4,21.34,21.35,174300.0,16.1907,16.2059,16.1604,16.168,174300.0
2012-09-05 10:50:00,21.36,21.37,21.34,21.34,45400.0,16.1756,16.1832,16.1604,16.1604,45400.0
2012-09-05 11:00:00,21.34,21.39,21.31,21.37,67500.0,16.1604,16.1983,16.1377,16.1832,67500.0
2012-09-05 11:10:00,21.38,21.38,21.35,21.38,77400.0,16.1907,16.1907,16.168,16.1907,77400.0
2012-09-05 11:20:00,21.39,21.41,21.35,21.36,81500.0,16.1983,16.2135,16.168,16.1756,81500.0
2012-09-05 11:30:00,21.37,21.37,21.34,21.34,82400.0,16.1832,16.1832,16.1604,16.1604,82400.0
2012-09-05 11:40:00,21.34,21.35,21.3,21.31,29500.0,16.1604,16.168,16.1302,16.1377,29500.0
2012-09-05 11:50:00,21.32,21.33,21.29,21.31,36900.0,16.1453,16.1529,16.1226,16.1377,36900.0
2012-09-05 12:00:00,21.3,21.37,21.29,21.37,57100.0,16.1302,16.1832,16.1226,16.1832,57100.0
2012-09-05 12:10:00,21.37,21.43,21.35,21.43,149700.0,16.1832,16.2286,16.168,16.2286,149700.0
2012-09-05 12:20:00,21.43,21.45,21.41,21.43,25500.0,16.2286,16.2437,16.2135,16.2286,25500.0
2012-09-05 12:30:00,21.43,21.45,21.37,21.37,46100.0,16.2286,16.2437,16.1832,16.1832,46100.0
2012-09-05 12:40:00,21.37,21.38,21.34,21.35,83400.0,16.1832,16.1907,16.1604,16.168,83400.0
2012-09-05 12:50:00,21.35,21.4,21.35,21.38,43800.0,16.168,16.2059,16.168,16.1907,43800.0
2012-09-05 13:00:00,21.38,21.43,21.37,21.41,51400.0,16.1907,16.2286,16.1832,16.2135,51400.0
2012-09-05 13:10:00,21.41,21.44,21.41,21.44,20700.0,16.2135,16.2362,16.2135,16.2362,20700.0
2012-09-05 13:20:00,21.44,21.45,21.41,21.41,25100.0,16.2362,16.2437,16.2135,16.2135,25100.0
2012-09-05 13:30:00,21.42,21.44,21.4,21.4,48800.0,16.221,16.2362,16.2059,16.2059,48800.0
2012-09-05 13:40:00,21.4,21.41,21.29,21.3,69700.0,16.2059,16.2135,16.1226,16.1302,69700.0
2012-09-05 13:50:00,21.3,21.31,21.29,21.3,59900.0,16.1302,16.1377,16.1226,16.1302,59900.0
2012-09-05 14:00:00,21.3,21.33,21.29,21.31,103400.0,16.1302,16.1529,16.1226,16.1377,103400.0
2012-09-05 14:10:00,21.31,21.31,21.29,21.3,60300.0,16.1377,16.1377,16.1226,16.1302,60300.0
2012-09-05 14:20:00,21.31,21.32,21.3,21.31,30800.0,16.1377,16.1453,16.1302,16.1377,30800.0
2012-09-05 14:30:00,21.3,21.33,21.3,21.31,57100.0,16.1302,16.1529,16.1302,16.1377,57100.0
2012-09-05 14:40:00,21.31,21.32,21.25,21.26,94400.0,16.1377,16.1453,16.0923,16.0999,94400.0
2012-09-05 14:50:00,21.27,21.29,21.26,21.28,97700.0,16.1074,16.1226,16.0999,16.115,97700.0
2012-09-05 15:00:00,21.28,21.29,21.26,21.28,95900.0,16.115,16.1226,16.0999,16.115,95900.0
2012-09-05 15:10:00,21.28,21.35,21.27,21.35,119900.0,16.115,16.168,16.1074,16.168,119900.0
2012-09-05 15:20:00,21.35,21.38,21.34,21.38,113800.0,16.168,16.1907,16.1604,16.1907,113800.0
2012-09-05 15:30:00,21.38,21.4,21.35,21.4,100600.0,16.1907,16.2059,16.168,16.2059,100600.0
2012-09-05 15:40:00,21.4,21.41,21.35,21.38,119800.0,16.2059,16.2135,16.168,16.1907,119800.0
2012-09-05 15:50:00,21.38,21.39,21.34,21.38,269200.0,16.1907,16.1983,16.1604,16.1907,269200.0
2012-09-06 09:30:00,21.45,21.67,21.38,21.63,86900.0,16.2437,16.4104,16.1907,16.3801,86900.0
2012-09-06 09:40:00,21.62,21.63,21.5,21.54,40200.0,16.3725,16.3801,16.2816,16.3119,40200.0
2012-09-06 09:50:00,21.54,21.57,21.53,21.55,104500.0,16.3119,16.3346,16.3043,16.3195,104500.0
2012-09-06 10:00:00,21.55,21.59,21.52,21.57,112800.0,16.3195,16.3498,16.2968,16.3346,112800.0
2012-09-06 10:10:00,21.57,21.57,21.52,21.53,94800.0,16.3346,16.3346,16.2968,16.3043,94800.0
2012-09-06 10:20:00,21.53,21.57,21.5,21.51,99600.0,16.3043,16.3346,16.2816,16.2892,99600.0
2012-09-06 10:30:00,21.51,21.56,21.51,21.55,101600.0,16.2892,16.327,16.2892,16.3195,101600.0
2012-09-06 10:40:00,21.54,21.62,21.53,21.58,131600.0,16.3119,16.3725,16.3043,16.3422,131600.0
2012-09-06 10:50:00,21.59,21.71,21.57,21.71,473100.0,16.3498,16.4406,16.3346,16.4406,473100.0
2012-09-06 11:00:00,21.71,21.89,21.71,21.88,255300.0,16.4406,16.577,16.4406,16.5694,255300.0
2012-09-06 11:10:00,21.88,21.92,21.86,21.87,454400.0,16.5694,16.5997,16.5542,16.5618,454400.0
2012-09-06 11:20:00,21.86,21.9,21.85,21.88,218300.0,16.5542,16.5845,16.5467,16.5694,218300.0
2012-09-06 11:30:00,21.87,21.92,21.87,21.91,459300.0,16.5618,16.5997,16.5618,16.5921,459300.0
2012-09-06 11:40:00,21.92,21.96,21.88,21.95,113300.0,16.5997,16.63,16.5694,16.6224,113300.0
2012-09-06 11:50:00,21.95,21.96,21.93,21.95,88300.0,16.6224,16.63,16.6072,16.6224,88300.0
2012-09-06 12:00:00,21.94,22.0,21.92,21.98,93800.0,16.6148,16.6603,16.5997,16.6451,93800.0
2012-09-06 12:10:00,21.98,21.99,21.94,21.98,254500.0,16.6451,16.6527,16.6148,16.6451,254500.0
2012-09-06 12:20:00,21.98,22.0,21.94,21.95,182300.0,16.6451,16.6603,16.6148,16.6224,182300.0
2012-09-06 12:30:00,21.95,22.01,21.94,21.98,297000.0,16.6224,16.6678,16.6148,16.6451,297000.0
2012-09-06 12:40:00,21.98,22.01,21.97,21.98,48900.0,16.6451,16.6678,16.6375,16.6451,48900.0
2012-09-06 12:50:00,21.98,22.01,21.98,21.99,160000.0,16.6451,16.6678,16.6451,16.6527,160000.0
2012-09-06 13:00:00,22.0,22.03,21.99,22.01,191200.0,16.6603,16.683,16.6527,16.6678,191200.0
2012-09-06 13:10:00,22.01,22.12,22.01,22.1,184600.0,16.6678,16.7511,16.6678,16.736,184600.0
2012-09-06 13:20:00,22.1,22.33,22.1,22.32,224200.0,16.736,16.9102,16.736,16.9026,224200.0
2012-09-06 13:30:00,22.33,22.34,22.27,22.27,437200.0,16.9102,16.9177,16.8647,16.8647,437200.0
2012-09-06 13:40:00,22.27,22.27,22.15,22.15,102600.0,16.8647,16.8647,16.7738,16.7738,102600.0
2012-09-06 13:50:00,22.15,22.22,22.15,22.18,102600.0,16.7738,16.8269,16.7738,16.7966,102600.0
2012-09-06 14:00:00,22.18,22.22,22.18,22.21,84000.0,16.7966,16.8269,16.7966,16.8193,84000.0
2012-09-06 14:10:00,22.21,22.24,22.17,22.17,154200.0,16.8193,16.842,16.789,16.789,154200.0
2012-09-06 14:20:00,22.17,22.24,22.17,22.24,93700.0,16.789,16.842,16.789,16.842,93700.0
2012-09-06 14:30:00,22.23,22.29,22.21,22.29,87800.0,16.8344,16.8799,16.8193,16.8799,87800.0
2012-09-06 14:40:00,22.29,22.29,22.25,22.27,108900.0,16.8799,16.8799,16.8496,16.8647,108900.0
2012-09-06 14:50:00,22.26,22.3,22.26,22.29,74000.0,16.8571,16.8874,16.8571,16.8799,74000.0
2012-09-06 15:00:00,22.29,22.29,22.25,22.26,70400.0,16.8799,16.8799,16.8496,16.8571,70400.0
2012-09-06 15:10:00,22.26,22.27,22.25,22.27,81800.0,16.8571,16.8647,16.8496,16.8647,81800.0
2012-09-06 15:20:00,22.26,22.28,22.2,22.2,287600.0,16.8571,16.8723,16.8117,16.8117,287600.0
2012-09-06 15:30:00,22.2,22.27,22.18,22.25,419300.0,16.8117,16.8647,16.7966,16.8496,419300.0
2012-09-06 15:40:00,22.25,22.35,22.25,22.32,252300.0,16.8496,16.9253,16.8496,16.9026,252300.0
2012-09-06 15:50:00,22.33,22.36,22.23,22.34,765900.0,16.9102,16.9329,16.8344,16.9177,765900.0
2012-09-07 09:30:00,22.27,22.29,21.95,22.02,297400.0,16.8647,16.8799,16.6224,16.6754,297400.0
2012-09-07 09:40:00,22.02,22.02,21.93,21.95,69600.0,16.6754,16.6754,16.6072,16.6224,69600.0
2012-09-07 09:50:00,21.96,21.96,21.79,21.79,295700.0,16.63,16.63,16.5012,16.5012,295700.0
2012-09-07 10:00:00,21.81,21.87,21.74,21.87,238500.0,16.5164,16.5618,16.4634,16.5618,238500.0
2012-09-07 10:10:00,21.88,21.91,21.84,21.84,90100.0,16.5694,16.5921,16.5391,16.5391,90100.0
2012-09-07 10:20:00,21.85,21.95,21.78,21.8,176200.0,16.5467,16.6224,16.4937,16.5088,176200.0
2012-09-07 10:30:00,21.8,21.8,21.78,21.78,49600.0,16.5088,16.5088,16.4937,16.4937,49600.0
2012-09-07 10:40:00,21.79,21.79,21.73,21.75,70300.0,16.5012,16.5012,16.4558,16.4709,70300.0
2012-09-07 10:50:00,21.74,21.76,21.7,21.7,98300.0,16.4634,16.4785,16.4331,16.4331,98300.0
2012-09-07 11:00:00,21.7,21.72,21.68,21.69,83800.0,16.4331,16.4482,16.4179,16.4255,83800.0
2012-09-07 11:10:00,21.68,21.69,21.6,21.6,165300.0,16.4179,16.4255,16.3573,16.3573,165300.0
2012-09-07 11:20:00,21.61,21.64,21.51,21.51,146300.0,16.3649,16.3876,16.2892,16.2892,146300.0
2012-09-07 11:30:00,21.51,21.57,21.47,21.49,185000.0,16.2892,16.3346,16.2589,16.274,185000.0
2012-09-07 11:40:00,21.5,21.51,21.48,21.49,89700.0,16.2816,16.2892,16.2665,16.274,89700.0
2012-09-07 11:50:00,21.5,21.5,21.48,21.49,58200.0,16.2816,16.2816,16.2665,16.274,58200.0
2012-09-07 12:00:00,21.5,21.5,21.43,21.44,119200.0,16.2816,16.2816,16.2286,16.2362,119200.0
2012-09-07 12:10:00,21.44,21.45,21.4,21.42,40700.0,16.2362,16.2437,16.2059,16.221,40700.0
2012-09-07 12:20:00,21.42,21.42,21.36,21.38,112500.0,16.221,16.221,16.1756,16.1907,112500.0
2012-09-07 12:30:00,21.38,21.42,21.36,21.42,111800.0,16.1907,16.221,16.1756,16.221,111800.0
2012-09-07 12:40:00,21.42,21.45,21.4,21.44,227200.0,16.221,16.2437,16.2059,16.2362,227200.0
2012-09-07 12:50:00,21.44,21.44,21.41,21.42,30700.0,16.2362,16.2362,16.2135,16.221,30700.0
2012-09-07 13:00:00,21.43,21.44,21.41,21.41,197000.0,16.2286,16.2362,16.2135,16.2135,197000.0
2012-09-07 13:10:00,21.41,21.43,21.4,21.43,170200.0,16.2135,16.2286,16.2059,16.2286,170200.0
2012-09-07 13:20:00,21.42,21.53,21.42,21.51,211600.0,16.221,16.3043,16.221,16.2892,211600.0
2012-09-07 13:30:00,21.52,21.52,21.44,21.44,346900.0,16.2968,16.2968,16.2362,16.2362,346900.0
2012-09-07 13:40:00,21.44,21.44,21.4,21.42,139300.0,16.2362,16.2362,16.2059,16.221,139300.0
2012-09-07 13:50:00,21.42,21.48,21.41,21.45,196900.0,16.221,16.2665,16.2135,16.2437,196900.0
2012-09-07 14:00:00,21.46,21.57,21.46,21.55,120000.0,16.2513,16.3346,16.2513,16.3195,120000.0
2012-09-07 14:10:00,21.56,21.65,21.55,21.65,62300.0,16.327,16.3952,16.3195,16.3952,62300.0
2012-09-07 14:20:00,21.65,21.72,21.64,21.72,107100.0,16.3952,16.4482,16.3876,16.4482,107100.0
2012-09-07 14:30:00,21.72,21.73,21.7,21.72,55300.0,16.4482,16.4558,16.4331,16.4482,55300.0
2012-09-07 14:40:00,21.71,21.76,21.7,21.74,66500.0,16.4406,16.4785,16.4331,16.4634,66500.0
2012-09-07 14:50:00,21.73,21.77,21.73,21.77,70600.0,16.4558,16.4861,16.4558,16.4861,70600.0
2012-09-07 15:00:00,21.76,21.77,21.76,21.76,25500.0,16.4785,16.4861,16.4785,16.4785,25500.0
2012-09-07 15:10:00,21.76,21.8,21.76,21.78,82100.0,16.4785,16.5088,16.4785,16.4937,82100.0
2012-09-07 15:20:00,21.78,21.8,21.78,21.8,44900.0,16.4937,16.5088,16.4937,16.5088,44900.0
2012-09-07 15:30:00,21.8,21.81,21.76,21.76,124300.0,16.5088,16.5164,16.4785,16.4785,124300.0
2012-09-07 15:40:00,21.77,21.8,21.7,21.78,202000.0,16.4861,16.5088,16.4331,16.4937,202000.0
2012-09-07 15:50:00,21.78,21.8,21.74,21.79,404800.0,16.4937,16.5088,16.4634,16.5012,404800.0
2012-09-10 09:30:00,22.11,22.23,22.04,22.14,288300.0,16.7436,16.8344,16.6905,16.7663,288300.0
2012-09-10 09:40:00,22.15,22.22,22.07,22.21,179800.0,16.7738,16.8269,16.7133,16.8193,179800.0
2012-09-10 09:50:00,22.21,22.25,22.13,22.2,220800.0,16.8193,16.8496,16.7587,16.8117,220800.0
2012-09-10 10:00:00,22.2,22.29,22.19,22.28,180700.0,16.8117,16.8799,16.8041,16.8723,180700.0
2012-09-10 10:10:00,22.29,22.29,22.22,22.25,120200.0,16.8799,16.8799,16.8269,16.8496,120200.0
2012-09-10 10:20:00,22.24,22.24,22.19,22.22,49500.0,16.842,16.842,16.8041,16.8269,49500.0
2012-09-10 10:30:00,22.21,22.22,22.17,22.19,63500.0,16.8193,16.8269,16.789,16.8041,63500.0
2012-09-10 10:40:00,22.19,22.2,22.14,22.17,61700.0,16.8041,16.8117,16.7663,16.789,61700.0
2012-09-10 10:50:00,22.17,22.18,22.11,22.12,79700.0,16.789,16.7966,16.7436,16.7511,79700.0
2012-09-10 11:00:00,22.12,22.15,22.07,22.14,61800.0,16.7511,16.7738,16.7133,16.7663,61800.0
2012-09-10 11:10:00,22.15,22.18,22.11,22.18,97300.0,16.7738,16.7966,16.7436,16.7966,97300.0
2012-09-10 11:20:00,22.18,22.18,22.13,22.14,70300.0,16.7966,16.7966,16.7587,16.7663,70300.0
2012-09-10 11:30:00,22.15,22.15,22.13,22.13,23800.0,16.7738,16.7738,16.7587,16.7587,23800.0
2012-09-10 11:40:00,22.14,22.14,22.09,22.1,31400.0,16.7663,16.7663,16.7284,16.736,31400.0
2012-09-10 11:50:00,22.1,22.11,22.04,22.04,42300.0,16.736,16.7436,16.6905,16.6905,42300.0
2012-09-10 12:00:00,22.04,22.06,21.99,22.0,66700.0,16.6905,16.7057,16.6527,16.6603,66700.0
2012-09-10 12:10:00,22.0,22.01,21.98,22.0,42000.0,16.6603,16.6678,16.6451,16.6603,42000.0
2012-09-10 12:20:00,22.0,22.0,21.97,21.98,32100.0,16.6603,16.6603,16.6375,16.6451,32100.0
2012-09-10 12:30:00,21.98,22.0,21.97,22.0,21100.0,16.6451,16.6603,16.6375,16.6603,21100.0
2012-09-10 12:40:00,21.98,22.0,21.98,22.0,28400.0,16.6451,16.6603,16.6451,16.6603,28400.0
2012-09-10 12:50:00,22.0,22.0,21.99,22.0,10100.0,16.6603,16.6603,16.6527,16.6603,10100.0
2012-09-10 13:00:00,22.0,22.01,21.99,21.99,44100.0,16.6603,16.6678,16.6527,16.6527,44100.0
2012-09-10 13:10:00,21.99,22.0,21.98,22.0,25000.0,16.6527,16.6603,16.6451,16.6603,25000.0
2012-09-10 13:20:00,22.0,22.0,21.98,21.99,40100.0,16.6603,16.6603,16.6451,16.6527,40100.0
2012-09-10 13:30:00,22.0,22.0,21.96,21.98,28500.0,16.6603,16.6603,16.63,16.6451,28500.0
2012-09-10 13:40:00,21.99,21.99,21.93,21.95,51700.0,16.6527,16.6527,16.6072,16.6224,51700.0
2012-09-10 13:50:00,21.95,21.96,21.93,21.95,42600.0,16.6224,16.63,16.6072,16.6224,42600.0
2012-09-10 14:00:00,21.95,21.98,21.95,21.97,31400.0,16.6224,16.6451,16.6224,16.6375,31400.0
2012-09-10 14:10:00,21.97,21.99,21.96,21.98,18100.0,16.6375,16.6527,16.63,16.6451,18100.0
2012-09-10 14:20:00,21.99,22.0,21.96,21.98,106100.0,16.6527,16.6603,16.63,16.6451,106100.0
2012-09-10 14:30:00,21.98,21.99,21.97,21.98,40900.0,16.6451,16.6527,16.6375,16.6451,40900.0
2012-09-10 14:40:00,21.97,21.99,21.94,21.99,54700.0,16.6375,16.6527,16.6148,16.6527,54700.0
2012-09-10 14:50:00,21.99,21.99,21.96,21.99,45500.0,16.6527,16.6527,16.63,16.6527,45500.0
2012-09-10 15:00:00,21.99,22.01,21.98,21.98,123700.0,16.6527,16.6678,16.6451,16.6451,123700.0
2012-09-10 15:10:00,21.98,21.99,21.97,21.99,117900.0,16.6451,16.6527,16.6375,16.6527,117900.0
2012-09-10 15:20:00,21.99,22.03,21.98,22.01,130200.0,16.6527,16.683,16.6451,16.6678,130200.0
2012-09-10 15:30:00,22.02,22.05,21.99,22.05,261700.0,16.6754,16.6981,16.6527,16.6981,261700.0
2012-09-10 15:40:00,22.05,22.05,21.93,21.96,226300.0,16.6981,16.6981,16.6072,16.63,226300.0
2012-09-10 15:50:00,21.96,21.97,21.93,21.96,261100.0,16.63,16.6375,16.6072,16.63,261100.0
2012-09-11 09:30:00,21.96,22.0,21.92,21.95,590100.0,16.63,16.6603,16.5997,16.6224,590100.0
2012-09-11 09:40:00,21.95,21.96,21.79,21.86,252900.0,16.6224,16.63,16.5012,16.5542,252900.0
2012-09-11 09:50:00,21.87,21.95,21.85,21.9,417000.0,16.5618,16.6224,16.5467,16.5845,417000.0
2012-09-11 10:00:00,21.9,21.97,21.9,21.96,315600.0,16.5845,16.6375,16.5845,16.63,315600.0
2012-09-11 10:10:00,21.95,21.96,21.93,21.95,241100.0,16.6224,16.63,16.6072,16.6224,241100.0
2012-09-11 10:20:00,21.95,21.96,21.89,21.89,131200.0,16.6224,16.63,16.577,16.577,131200.0
2012-09-11 10:30:00,21.89,21.97,21.89,21.93,114800.0,16.577,16.6375,16.577,16.6072,114800.0
2012-09-11 10:40:00,21.94,21.96,21.93,21.94,70900.0,16.6148,16.63,16.6072,16.6148,70900.0
2012-09-11 10:50:00,21.95,21.98,21.94,21.96,97200.0,16.6224,16.6451,16.6148,16.63,97200.0
2012-09-11 11:00:00,21.96,22.01,21.96,22.0,176900.0,16.63,16.6678,16.63,16.6603,176900.0
2012-09-11 11:10:00,22.0,22.02,21.99,22.0,414700.0,16.6603,16.6754,16.6527,16.6603,414700.0
2012-09-11 11:20:00,22.0,22.04,21.98,22.03,94200.0,16.6603,16.6905,16.6451,16.683,94200.0
2012-09-11 11:30:00,22.04,22.04,21.99,21.99,35100.0,16.6905,16.6905,16.6527,16.6527,35100.0
2012-09-11 11:40:00,21.98,22.02,21.97,22.0,85400.0,16.6451,16.6754,16.6375,16.6603,85400.0
2012-09-11 11:50:00,21.99,22.01,21.98,22.0,34400.0,16.6527,16.6678,16.6451,16.6603,34400.0
2012-09-11 12:00:00,21.99,22.0,21.98,22.0,14900.0,16.6527,16.6603,16.6451,16.6603,14900.0
2012-09-11 12:10:00,22.0,22.0,21.96,21.97,23600.0,16.6603,16.6603,16.63,16.6375,23600.0
2012-09-11 12:20:00,21.96,22.03,21.96,22.02,23500.0,16.63,16.683,16.63,16.6754,23500.0
2012-09-11 12:30:00,22.02,22.05,22.01,22.02,15500.0,16.6754,16.6981,16.6678,16.6754,15500.0
2012-09-11 12:40:00,22.02,22.05,22.02,22.04,29000.0,16.6754,16.6981,16.6754,16.6905,29000.0
2012-09-11 12:50:00,22.04,22.07,22.03,22.07,153700.0,16.6905,16.7133,16.683,16.7133,153700.0
2012-09-11 13:00:00,22.07,22.12,22.07,22.09,152400.0,16.7133,16.7511,16.7133,16.7284,152400.0
2012-09-11 13:10:00,22.09,22.1,22.07,22.08,28000.0,16.7284,16.736,16.7133,16.7208,28000.0
2012-09-11 13:20:00,22.08,22.09,22.07,22.07,18400.0,16.7208,16.7284,16.7133,16.7133,18400.0
2012-09-11 13:30:00,22.07,22.08,22.05,22.06,18800.0,16.7133,16.7208,16.6981,16.7057,18800.0
2012-09-11 13:40:00,22.05,22.08,22.05,22.07,43400.0,16.6981,16.7208,16.6981,16.7133,43400.0
2012-09-11 13:50:00,22.07,22.07,22.06,22.07,26800.0,16.7133,16.7133,16.7057,16.7133,26800.0
2012-09-11 14:00:00,22.06,22.08,22.05,22.07,55700.0,16.7057,16.7208,16.6981,16.7133,55700.0
2012-09-11 14:10:00,22.07,22.08,22.04,22.07,61800.0,16.7133,16.7208,16.6905,16.7133,61800.0
2012-09-11 14:20:00,22.07,22.11,22.07,22.11,120000.0,16.7133,16.7436,16.7133,16.7436,120000.0
2012-09-11 14:30:00,22.11,22.12,22.09,22.09,60300.0,16.7436,16.7511,16.7284,16.7284,60300.0
2012-09-11 14:40:00,22.09,22.13,22.07,22.07,65100.0,16.7284,16.7587,16.7133,16.7133,65100.0
2012-09-11 14:50:00,22.07,22.16,22.07,22.16,78700.0,16.7133,16.7814,16.7133,16.7814,78700.0
2012-09-11 15:00:00,22.15,22.17,22.13,22.15,53200.0,16.7738,16.789,16.7587,16.7738,53200.0
2012-09-11 15:10:00,22.15,22.3,22.15,22.29,206400.0,16.7738,16.8874,16.7738,16.8799,206400.0
2012-09-11 15:20:00,22.28,22.28,22.23,22.28,92100.0,16.8723,16.8723,16.8344,16.8723,92100.0
2012-09-11 15:30:00,22.27,22.28,22.25,22.28,87300.0,16.8647,16.8723,16.8496,16.8723,87300.0
2012-09-11 15:40:00,22.28,22.31,22.27,22.3,185700.0,16.8723,16.895,16.8647,16.8874,185700.0
2012-09-11 15:50:00,22.3,22.35,22.28,22.31,358800.0,16.8874,16.9253,16.8723,16.895,358800.0
2012-09-12 09:30:00,22.31,22.31,22.19,22.21,52700.0,16.895,16.895,16.8041,16.8193,52700.0
2012-09-12 09:40:00,22.23,22.3,22.2,22.25,103300.0,16.8344,16.8874,16.8117,16.8496,103300.0
2012-09-12 09:50:00,22.24,22.25,22.21,22.25,75500.0,16.842,16.8496,16.8193,16.8496,75500.0
2012-09-12 10:00:00,22.25,22.29,22.24,22.28,176200.0,16.8496,16.8799,16.842,16.8723,176200.0
2012-09-12 10:10:00,22.28,22.29,22.21,22.24,91500.0,16.8723,16.8799,16.8193,16.842,91500.0
2012-09-12 10:20:00,22.24,22.24,22.15,22.18,159100.0,16.842,16.842,16.7738,16.7966,159100.0
2012-09-12 10:30:00,22.18,22.18,22.09,22.16,122300.0,16.7966,16.7966,16.7284,16.7814,122300.0
2012-09-12 10:40:00,22.17,22.17,22.07,22.07,60100.0,16.789,16.789,16.7133,16.7133,60100.0
2012-09-12 10:50:00,22.07,22.11,22.06,22.1,130600.0,16.7133,16.7436,16.7057,16.736,130600.0
2012-09-12 11:00:00,22.1,22.1,22.07,22.09,55700.0,16.736,16.736,16.7133,16.7284,55700.0
2012-09-12 11:10:00,22.08,22.11,22.07,22.1,104100.0,16.7208,16.7436,16.7133,16.736,104100.0
2012-09-12 11:20:00,22.11,22.13,22.1,22.13,59400.0,16.7436,16.7587,16.736,16.7587,59400.0
2012-09-12 11:30:00,22.13,22.15,22.12,22.14,52800.0,16.7587,16.7738,16.7511,16.7663,52800.0
2012-09-12 11:40:00,22.15,22.15,22.13,22.14,88300.0,16.7738,16.7738,16.7587,16.7663,88300.0
2012-09-12 11:50:00,22.14,22.15,22.12,22.13,36300.0,16.7663,16.7738,16.7511,16.7587,36300.0
2012-09-12 12:00:00,22.13,22.15,22.12,22.13,112100.0,16.7587,16.7738,16.7511,16.7587,112100.0
2012-09-12 12:10:00,22.13,22.13,22.11,22.13,36900.0,16.7587,16.7587,16.7436,16.7587,36900.0
2012-09-12 12:20:00,22.12,22.13,22.08,22.11,74600.0,16.7511,16.7587,16.7208,16.7436,74600.0
2012-09-12 12:30:00,22.1,22.12,22.08,22.1,165700.0,16.736,16.7511,16.7208,16.736,165700.0
2012-09-12 12:40:00,22.09,22.11,22.07,22.11,56600.0,16.7284,16.7436,16.7133,16.7436,56600.0
2012-09-12 12:50:00,22.11,22.11,22.09,22.1,39400.0,16.7436,16.7436,16.7284,16.736,39400.0
2012-09-12 13:00:00,22.1,22.11,22.05,22.07,231000.0,16.736,16.7436,16.6981,16.7133,231000.0
2012-09-12 13:10:00,22.08,22.1,22.07,22.08,49600.0,16.7208,16.736,16.7133,16.7208,49600.0
2012-09-12 13:20:00,22.08,22.11,22.07,22.11,36600.0,16.7208,16.7436,16.7133,16.7436,36600.0
2012-09-12 13:30:00,22.1,22.11,22.09,22.1,212700.0,16.736,16.7436,16.7284,16.736,212700.0
2012-09-12 13:40:00,22.1,22.12,22.09,22.12,99600.0,16.736,16.7511,16.7284,16.7511,99600.0
2012-09-12 13:50:00,22.12,22.15,22.12,22.13,82100.0,16.7511,16.7738,16.7511,16.7587,82100.0
2012-09-12 14:00:00,22.14,22.14,22.12,22.13,109000.0,16.7663,16.7663,16.7511,16.7587,109000.0
2012-09-12 14:10:00,22.13,22.17,22.13,22.15,94400.0,16.7587,16.789,16.7587,16.7738,94400.0
2012-09-12 14:20:00,22.15,22.17,22.14,22.17,137900.0,16.7738,16.789,16.7663,16.789,137900.0
2012-09-12 14:30:00,22.18,22.25,22.17,22.22,230000.0,16.7966,16.8496,16.789,16.8269,230000.0
2012-09-12 14:40:00,22.22,22.29,22.22,22.29,48900.0,16.8269,16.8799,16.8269,16.8799,48900.0
2012-09-12 14:50:00,22.28,22.33,22.28,22.32,91400.0,16.8723,16.9102,16.8723,16.9026,91400.0
2012-09-12 15:00:00,22.31,22.32,22.24,22.24,112600.0,16.895,16.9026,16.842,16.842,112600.0
2012-09-12 15:10:00,22.24,22.24,22.17,22.18,128400.0,16.842,16.842,16.789,16.7966,128400.0
2012-09-12 15:20:00,22.19,22.27,22.17,22.26,162200.0,16.8041,16.8647,16.789,16.8571,162200.0
2012-09-12 15:30:00,22.27,22.33,22.26,22.33,69400.0,16.8647,16.9102,16.8571,16.9102,69400.0
2012-09-12 15:40:00,22.33,22.41,22.32,22.39,218300.0,16.9102,16.9707,16.9026,16.9556,218300.0
2012-09-12 15:50:00,22.39,22.39,22.33,22.35,502200.0,16.9556,16.9556,16.9102,16.9253,502200.0
2012-09-13 09:30:00,22.37,22.37,22.25,22.26,45600.0,16.9404,16.9404,16.8496,16.8571,45600.0
2012-09-13 09:40:00,22.25,22.26,22.02,22.1,238500.0,16.8496,16.8571,16.6754,16.736,238500.0
2012-09-13 09:50:00,22.1,22.1,21.54,21.59,575500.0,16.736,16.736,16.3119,16.3498,575500.0
2012-09-13 10:00:00,21.59,21.75,21.58,21.6,418200.0,16.3498,16.4709,16.3422,16.3573,418200.0
2012-09-13 10:10:00,21.62,21.79,21.55,21.76,178000.0,16.3725,16.5012,16.3195,16.4785,178000.0
2012-09-13 10:20:00,21.76,21.79,21.62,21.69,231400.0,16.4785,16.5012,16.3725,16.4255,231400.0
2012-09-13 10:30:00,21.69,21.74,21.68,21.69,138800.0,16.4255,16.4634,16.4179,16.4255,138800.0
2012-09-13 10:40:00,21.69,21.69,21.6,21.67,350700.0,16.4255,16.4255,16.3573,16.4104,350700.0
2012-09-13 10:50:00,21.67,21.68,21.64,21.67,121400.0,16.4104,16.4179,16.3876,16.4104,121400.0
2012-09-13 11:00:00,21.66,21.73,21.66,21.68,63400.0,16.4028,16.4558,16.4028,16.4179,63400.0
2012-09-13 11:10:00,21.68,21.7,21.64,21.64,111300.0,16.4179,16.4331,16.3876,16.3876,111300.0
2012-09-13 11:20:00,21.64,21.65,21.59,21.6,91300.0,16.3876,16.3952,16.3498,16.3573,91300.0
2012-09-13 11:30:00,21.61,21.63,21.51,21.51,109100.0,16.3649,16.3801,16.2892,16.2892,109100.0
2012-09-13 11:40:00,21.52,21.59,21.51,21.52,181400.0,16.2968,16.3498,16.2892,16.2968,181400.0
2012-09-13 11:50:00,21.52,21.53,21.42,21.44,120000.0,16.2968,16.3043,16.221,16.2362,120000.0
2012-09-13 12:00:00,21.44,21.5,21.42,21.49,74200.0,16.2362,16.2816,16.221,16.274,74200.0
2012-09-13 12:10:00,21.48,21.51,21.45,21.46,71200.0,16.2665,16.2892,16.2437,16.2513,71200.0
2012-09-13 12:20:00,21.46,21.52,21.45,21.52,60900.0,16.2513,16.2968,16.2437,16.2968,60900.0
2012-09-13 12:30:00,21.52,21.7,21.49,21.57,175900.0,16.2968,16.4331,16.274,16.3346,175900.0
2012-09-13 12:40:00,21.57,21.66,21.54,21.62,234800.0,16.3346,16.4028,16.3119,16.3725,234800.0
2012-09-13 12:50:00,21.61,21.64,21.58,21.6,113200.0,16.3649,16.3876,16.3422,16.3573,113200.0
2012-09-13 13:00:00,21.6,21.75,21.59,21.73,187800.0,16.3573,16.4709,16.3498,16.4558,187800.0
2012-09-13 13:10:00,21.72,21.82,21.7,21.81,154000.0,16.4482,16.5239,16.4331,16.5164,154000.0
2012-09-13 13:20:00,21.81,21.84,21.76,21.81,279300.0,16.5164,16.5391,16.4785,16.5164,279300.0
2012-09-13 13:30:00,21.82,21.86,21.8,21.8,122500.0,16.5239,16.5542,16.5088,16.5088,122500.0
2012-09-13 13:40:00,21.8,21.86,21.8,21.82,69200.0,16.5088,16.5542,16.5088,16.5239,69200.0
2012-09-13 13:50:00,21.82,21.83,21.77,21.8,154200.0,16.5239,16.5315,16.4861,16.5088,154200.0
2012-09-13 14:00:00,21.8,21.86,21.78,21.78,287000.0,16.5088,16.5542,16.4937,16.4937,287000.0
2012-09-13 14:10:00,21.79,21.85,21.72,21.74,324700.0,16.5012,16.5467,16.4482,16.4634,324700.0
2012-09-13 14:20:00,21.74,21.76,21.67,21.7,307900.0,16.4634,16.4785,16.4104,16.4331,307900.0
2012-09-13 14:30:00,21.7,21.71,21.65,21.66,120400.0,16.4331,16.4406,16.3952,16.4028,120400.0
2012-09-13 14:40:00,21.66,21.73,21.65,21.7,149000.0,16.4028,16.4558,16.3952,16.4331,149000.0
2012-09-13 14:50:00,21.71,21.71,21.62,21.64,214600.0,16.4406,16.4406,16.3725,16.3876,214600.0
2012-09-13 15:00:00,21.64,21.66,21.62,21.62,288700.0,16.3876,16.4028,16.3725,16.3725,288700.0
2012-09-13 15:10:00,21.63,21.66,21.62,21.63,197700.0,16.3801,16.4028,16.3725,16.3801,197700.0
2012-09-13 15:20:00,21.63,21.79,21.63,21.79,344900.0,16.3801,16.5012,16.3801,16.5012,344900.0
2012-09-13 15:30:00,21.79,21.9,21.78,21.9,306300.0,16.5012,16.5845,16.4937,16.5845,306300.0
2012-09-13 15:40:00,21.9,21.91,21.85,21.87,388400.0,16.5845,16.5921,16.5467,16.5618,388400.0
2012-09-13 15:50:00,21.87,21.88,21.71,21.8,587600.0,16.5618,16.5694,16.4406,16.5088,587600.0
2012-09-14 09:30:00,21.8,21.92,21.77,21.85,94700.0,16.5088,16.5997,16.4861,16.5467,94700.0
2012-09-14 09:40:00,21.85,21.92,21.84,21.88,97900.0,16.5467,16.5997,16.5391,16.5694,97900.0
2012-09-14 09:50:00,21.88,22.01,21.87,21.93,105600.0,16.5694,16.6678,16.5618,16.6072,105600.0
2012-09-14 10:00:00,21.92,22.03,21.88,22.01,227600.0,16.5997,16.683,16.5694,16.6678,227600.0
2012-09-14 10:10:00,22.01,22.1,22.0,22.08,174500.0,16.6678,16.736,16.6603,16.7208,174500.0
2012-09-14 10:20:00,22.08,22.09,22.02,22.07,97200.0,16.7208,16.7284,16.6754,16.7133,97200.0
2012-09-14 10:30:00,22.08,22.09,22.03,22.07,76000.0,16.7208,16.7284,16.683,16.7133,76000.0
2012-09-14 10:40:00,22.08,22.1,22.0,22.01,94000.0,16.7208,16.736,16.6603,16.6678,94000.0
2012-09-14 10:50:00,22.02,22.03,21.94,21.95,93900.0,16.6754,16.683,16.6148,16.6224,93900.0
2012-09-14 11:00:00,21.95,22.03,21.95,22.03,43600.0,16.6224,16.683,16.6224,16.683,43600.0
2012-09-14 11:10:00,22.04,22.06,21.99,22.03,128300.0,16.6905,16.7057,16.6527,16.683,128300.0
2012-09-14 11:20:00,22.04,22.09,22.01,22.02,121300.0,16.6905,16.7284,16.6678,16.6754,121300.0
2012-09-14 11:30:00,22.02,22.03,21.98,22.01,75600.0,16.6754,16.683,16.6451,16.6678,75600.0
2012-09-14 11:40:00,22.01,22.05,22.0,22.02,40300.0,16.6678,16.6981,16.6603,16.6754,40300.0
2012-09-14 11:50:00,22.01,22.05,21.99,22.05,72900.0,16.6678,16.6981,16.6527,16.6981,72900.0
2012-09-14 12:00:00,22.04,22.08,22.04,22.08,47700.0,16.6905,16.7208,16.6905,16.7208,47700.0
2012-09-14 12:10:00,22.08,22.15,22.08,22.14,143700.0,16.7208,16.7738,16.7208,16.7663,143700.0
2012-09-14 12:20:00,22.15,22.18,22.14,22.17,43900.0,16.7738,16.7966,16.7663,16.789,43900.0
2012-09-14 12:30:00,22.16,22.2,22.16,22.19,52400.0,16.7814,16.8117,16.7814,16.8041,52400.0
2012-09-14 12:40:00,22.19,22.22,22.17,22.22,55200.0,16.8041,16.8269,16.789,16.8269,55200.0
2012-09-14 12:50:00,22.22,22.23,22.18,22.18,80200.0,16.8269,16.8344,16.7966,16.7966,80200.0
2012-09-14 13:00:00,22.18,22.23,22.18,22.23,53000.0,16.7966,16.8344,16.7966,16.8344,53000.0
2012-09-14 13:10:00,22.23,22.25,22.14,22.14,112200.0,16.8344,16.8496,16.7663,16.7663,112200.0
2012-09-14 13:20:00,22.14,22.15,22.07,22.09,70600.0,16.7663,16.7738,16.7133,16.7284,70600.0
2012-09-14 13:30:00,22.1,22.15,22.09,22.14,40700.0,16.736,16.7738,16.7284,16.7663,40700.0
2012-09-14 13:40:00,22.14,22.15,22.1,22.14,26900.0,16.7663,16.7738,16.736,16.7663,26900.0
2012-09-14 13:50:00,22.14,22.15,22.11,22.12,47100.0,16.7663,16.7738,16.7436,16.7511,47100.0
2012-09-14 14:00:00,22.13,22.14,22.09,22.12,42300.0,16.7587,16.7663,16.7284,16.7511,42300.0
2012-09-14 14:10:00,22.13,22.14,22.07,22.11,49100.0,16.7587,16.7663,16.7133,16.7436,49100.0
2012-09-14 14:20:00,22.12,22.15,22.11,22.14,36400.0,16.7511,16.7738,16.7436,16.7663,36400.0
2012-09-14 14:30:00,22.14,22.15,22.11,22.11,42600.0,16.7663,16.7738,16.7436,16.7436,42600.0
2012-09-14 14:40:00,22.11,22.13,22.09,22.11,48200.0,16.7436,16.7587,16.7284,16.7436,48200.0
2012-09-14 14:50:00,22.11,22.16,22.1,22.15,53300.0,16.7436,16.7814,16.736,16.7738,53300.0
2012-09-14 15:00:00,22.14,22.17,22.13,22.13,54300.0,16.7663,16.789,16.7587,16.7587,54300.0
2012-09-14 15:10:00,22.13,22.14,22.06,22.07,59700.0,16.7587,16.7663,16.7057,16.7133,59700.0
2012-09-14 15:20:00,22.07,22.07,22.01,22.06,73200.0,16.7133,16.7133,16.6678,16.7057,73200.0
2012-09-14 15:30:00,22.06,22.08,22.03,22.05,206500.0,16.7057,16.7208,16.683,16.6981,206500.0
2012-09-14 15:40:00,22.05,22.07,21.99,22.02,140600.0,16.6981,16.7133,16.6527,16.6754,140600.0
2012-09-14 15:50:00,22.02,22.11,22.01,22.09,516400.0,16.6754,16.7436,16.6678,16.7284,516400.0
2012-09-17 09:30:00,22.06,22.16,21.94,22.07,113000.0,16.7057,16.7814,16.6148,16.7133,113000.0
2012-09-17 09:40:00,22.08,22.09,21.92,21.98,55000.0,16.7208,16.7284,16.5997,16.6451,55000.0
2012-09-17 09:50:00,21.96,22.05,21.96,22.03,20300.0,16.63,16.6981,16.63,16.683,20300.0
2012-09-17 10:00:00,22.04,22.11,22.02,22.11,149400.0,16.6905,16.7436,16.6754,16.7436,149400.0
2012-09-17 10:10:00,22.11,22.14,22.11,22.14,106100.0,16.7436,16.7663,16.7436,16.7663,106100.0
2012-09-17 10:20:00,22.14,22.15,22.11,22.13,61100.0,16.7663,16.7738,16.7436,16.7587,61100.0
2012-09-17 10:30:00,22.14,22.15,22.07,22.11,88900.0,16.7663,16.7738,16.7133,16.7436,88900.0
2012-09-17 10:40:00,22.11,22.14,22.1,22.14,37100.0,16.7436,16.7663,16.736,16.7663,37100.0
2012-09-17 10:50:00,22.14,22.14,22.08,22.1,81300.0,16.7663,16.7663,16.7208,16.736,81300.0
2012-09-17 11:00:00,22.09,22.12,22.03,22.03,30300.0,16.7284,16.7511,16.683,16.683,30300.0
2012-09-17 11:10:00,22.04,22.05,22.01,22.03,42400.0,16.6905,16.6981,16.6678,16.683,42400.0
2012-09-17 11:20:00,22.03,22.03,21.99,21.99,26000.0,16.683,16.683,16.6527,16.6527,26000.0
2012-09-17 11:30:00,22.0,22.02,21.99,22.01,71300.0,16.6603,16.6754,16.6527,16.6678,71300.0
2012-09-17 11:40:00,22.01,22.02,21.95,21.95,76500.0,16.6678,16.6754,16.6224,16.6224,76500.0
2012-09-17 11:50:00,21.96,21.98,21.88,21.9,33700.0,16.63,16.6451,16.5694,16.5845,33700.0
2012-09-17 12:00:00,21.89,21.91,21.88,21.9,15700.0,16.577,16.5921,16.5694,16.5845,15700.0
2012-09-17 12:10:00,21.91,21.92,21.89,21.92,37900.0,16.5921,16.5997,16.577,16.5997,37900.0
2012-09-17 12:20:00,21.92,21.98,21.91,21.98,57700.0,16.5997,16.6451,16.5921,16.6451,57700.0
2012-09-17 12:30:00,21.97,22.01,21.97,21.98,35000.0,16.6375,16.6678,16.6375,16.6451,35000.0
2012-09-17 12:40:00,21.99,22.01,21.98,22.0,27600.0,16.6527,16.6678,16.6451,16.6603,27600.0
2012-09-17 12:50:00,22.0,22.02,21.97,22.0,39600.0,16.6603,16.6754,16.6375,16.6603,39600.0
2012-09-17 13:00:00,22.0,22.01,21.99,22.0,39400.0,16.6603,16.6678,16.6527,16.6603,39400.0
2012-09-17 13:10:00,22.0,22.03,22.0,22.01,41900.0,16.6603,16.683,16.6603,16.6678,41900.0
2012-09-17 13:20:00,22.01,22.02,21.98,22.01,72900.0,16.6678,16.6754,16.6451,16.6678,72900.0
2012-09-17 13:30:00,22.0,22.04,22.0,22.02,61800.0,16.6603,16.6905,16.6603,16.6754,61800.0
2012-09-17 13:40:00,22.03,22.03,21.99,22.01,114300.0,16.683,16.683,16.6527,16.6678,114300.0
2012-09-17 13:50:00,22.01,22.01,21.95,21.98,78900.0,16.6678,16.6678,16.6224,16.6451,78900.0
2012-09-17 14:00:00,21.98,22.0,21.95,21.95,57000.0,16.6451,16.6603,16.6224,16.6224,57000.0
2012-09-17 14:10:00,21.96,21.96,21.92,21.94,129700.0,16.63,16.63,16.5997,16.6148,129700.0
2012-09-17 14:20:00,21.94,21.95,21.89,21.9,60900.0,16.6148,16.6224,16.577,16.5845,60900.0
2012-09-17 14:30:00,21.9,21.91,21.86,21.9,91100.0,16.5845,16.5921,16.5542,16.5845,91100.0
2012-09-17 14:40:00,21.89,21.89,21.81,21.84,77600.0,16.577,16.577,16.5164,16.5391,77600.0
2012-09-17 14:50:00,21.85,21.85,21.81,21.82,50700.0,16.5467,16.5467,16.5164,16.5239,50700.0
2012-09-17 15:00:00,21.81,21.86,21.81,21.84,139600.0,16.5164,16.5542,16.5164,16.5391,139600.0
2012-09-17 15:10:00,21.84,21.84,21.76,21.77,51800.0,16.5391,16.5391,16.4785,16.4861,51800.0
2012-09-17 15:20:00,21.76,21.78,21.73,21.76,70100.0,16.4785,16.4937,16.4558,16.4785,70100.0
2012-09-17 15:30:00,21.77,21.78,21.73,21.74,139100.0,16.4861,16.4937,16.4558,16.4634,139100.0
2012-09-17 15:40:00,21.74,21.77,21.71,21.73,285600.0,16.4634,16.4861,16.4406,16.4558,285600.0
2012-09-17 15:50:00,21.72,21.76,21.71,21.76,411000.0,16.4482,16.4785,16.4406,16.4785,411000.0
2012-09-18 09:30:00,21.41,21.57,21.41,21.53,101200.0,16.2135,16.3346,16.2135,16.3043,101200.0
2012-09-18 09:40:00,21.53,21.67,21.52,21.62,101800.0,16.3043,16.4104,16.2968,16.3725,101800.0
2012-09-18 09:50:00,21.62,21.68,21.61,21.67,37300.0,16.3725,16.4179,16.3649,16.4104,37300.0
2012-09-18 10:00:00,21.68,21.69,21.58,21.59,102100.0,16.4179,16.4255,16.3422,16.3498,102100.0
2012-09-18 10:10:00,21.59,21.62,21.56,21.59,91800.0,16.3498,16.3725,16.327,16.3498,91800.0
2012-09-18 10:20:00,21.59,21.62,21.58,21.59,50200.0,16.3498,16.3725,16.3422,16.3498,50200.0
2012-09-18 10:30:00,21.58,21.61,21.54,21.54,181800.0,16.3422,16.3649,16.3119,16.3119,181800.0
2012-09-18 10:40:00,21.55,21.57,21.39,21.42,179500.0,16.3195,16.3346,16.1983,16.221,179500.0
2012-09-18 10:50:00,21.41,21.57,21.38,21.57,126200.0,16.2135,16.3346,16.1907,16.3346,126200.0
2012-09-18 11:00:00,21.57,21.57,21.53,21.53,27800.0,16.3346,16.3346,16.3043,16.3043,27800.0
2012-09-18 11:10:00,21.53,21.55,21.49,21.54,49900.0,16.3043,16.3195,16.274,16.3119,49900.0
2012-09-18 11:20:00,21.53,21.56,21.51,21.54,139300.0,16.3043,16.327,16.2892,16.3119,139300.0
2012-09-18 11:30:00,21.55,21.55,21.49,21.5,70500.0,16.3195,16.3195,16.274,16.2816,70500.0
2012-09-18 11:40:00,21.51,21.59,21.48,21.58,91000.0,16.2892,16.3498,16.2665,16.3422,91000.0
2012-09-18 11:50:00,21.59,21.61,21.56,21.6,38800.0,16.3498,16.3649,16.327,16.3573,38800.0
2012-09-18 12:00:00,21.6,21.61,21.57,21.59,88700.0,16.3573,16.3649,16.3346,16.3498,88700.0
2012-09-18 12:10:00,21.58,21.59,21.52,21.53,42300.0,16.3422,16.3498,16.2968,16.3043,42300.0
2012-09-18 12:20:00,21.52,21.54,21.5,21.53,83000.0,16.2968,16.3119,16.2816,16.3043,83000.0
2012-09-18 12:30:00,21.53,21.53,21.5,21.51,22800.0,16.3043,16.3043,16.2816,16.2892,22800.0
2012-09-18 12:40:00,21.5,21.54,21.49,21.52,24100.0,16.2816,16.3119,16.274,16.2968,24100.0
2012-09-18 12:50:00,21.53,21.54,21.48,21.49,38900.0,16.3043,16.3119,16.2665,16.274,38900.0
2012-09-18 13:00:00,21.49,21.53,21.46,21.52,54000.0,16.274,16.3043,16.2513,16.2968,54000.0
2012-09-18 13:10:00,21.51,21.55,21.51,21.54,24300.0,16.2892,16.3195,16.2892,16.3119,24300.0
2012-09-18 13:20:00,21.54,21.56,21.51,21.52,41900.0,16.3119,16.327,16.2892,16.2968,41900.0
2012-09-18 13:30:00,21.52,21.57,21.51,21.56,65000.0,16.2968,16.3346,16.2892,16.327,65000.0
2012-09-18 13:40:00,21.57,21.59,21.54,21.54,50500.0,16.3346,16.3498,16.3119,16.3119,50500.0
2012-09-18 13:50:00,21.54,21.55,21.53,21.54,24000.0,16.3119,16.3195,16.3043,16.3119,24000.0
2012-09-18 14:00:00,21.54,21.56,21.53,21.54,39700.0,16.3119,16.327,16.3043,16.3119,39700.0
2012-09-18 14:10:00,21.55,21.57,21.53,21.55,33800.0,16.3195,16.3346,16.3043,16.3195,33800.0
2012-09-18 14:20:00,21.56,21.59,21.56,21.56,49600.0,16.327,16.3498,16.327,16.327,49600.0
2012-09-18 14:30:00,21.56,21.59,21.56,21.59,37800.0,16.327,16.3498,16.327,16.3498,37800.0
2012-09-18 14:40:00,21.58,21.59,21.56,21.56,28000.0,16.3422,16.3498,16.327,16.327,28000.0
2012-09-18 14:50:00,21.56,21.59,21.55,21.58,34500.0,16.327,16.3498,16.3195,16.3422,34500.0
2012-09-18 15:00:00,21.57,21.61,21.56,21.58,50300.0,16.3346,16.3649,16.327,16.3422,50300.0
2012-09-18 15:10:00,21.58,21.6,21.53,21.53,111100.0,16.3422,16.3573,16.3043,16.3043,111100.0
2012-09-18 15:20:00,21.53,21.55,21.48,21.5,90000.0,16.3043,16.3195,16.2665,16.2816,90000.0
2012-09-18 15:30:00,21.5,21.5,21.42,21.43,478600.0,16.2816,16.2816,16.221,16.2286,478600.0
2012-09-18 15:40:00,21.44,21.45,21.42,21.44,203800.0,16.2362,16.2437,16.221,16.2362,203800.0
2012-09-18 15:50:00,21.44,21.45,21.43,21.45,400800.0,16.2362,16.2437,16.2286,16.2437,400800.0
2012-09-19 09:30:00,21.5,21.53,21.48,21.49,61600.0,16.2816,16.3043,16.2665,16.274,61600.0
2012-09-19 09:40:00,21.5,21.53,21.46,21.53,89600.0,16.2816,16.3043,16.2513,16.3043,89600.0
2012-09-19 09:50:00,21.51,21.6,21.51,21.55,59600.0,16.2892,16.3573,16.2892,16.3195,59600.0
2012-09-19 10:00:00,21.55,21.57,21.51,21.52,198300.0,16.3195,16.3346,16.2892,16.2968,198300.0
2012-09-19 10:10:00,21.52,21.53,21.48,21.5,119800.0,16.2968,16.3043,16.2665,16.2816,119800.0
2012-09-19 10:20:00,21.51,21.51,21.45,21.46,107100.0,16.2892,16.2892,16.2437,16.2513,107100.0
2012-09-19 10:30:00,21.45,21.45,21.35,21.38,87700.0,16.2437,16.2437,16.168,16.1907,87700.0
2012-09-19 10:40:00,21.39,21.41,21.31,21.4,188200.0,16.1983,16.2135,16.1377,16.2059,188200.0
2012-09-19 10:50:00,21.41,21.46,21.37,21.39,115100.0,16.2135,16.2513,16.1832,16.1983,115100.0
2012-09-19 11:00:00,21.39,21.43,21.39,21.43,85500.0,16.1983,16.2286,16.1983,16.2286,85500.0
2012-09-19 11:10:00,21.43,21.44,21.41,21.44,25900.0,16.2286,16.2362,16.2135,16.2362,25900.0
2012-09-19 11:20:00,21.44,21.46,21.43,21.43,62000.0,16.2362,16.2513,16.2286,16.2286,62000.0
2012-09-19 11:30:00,21.43,21.44,21.41,21.42,23900.0,16.2286,16.2362,16.2135,16.221,23900.0
2012-09-19 11:40:00,21.42,21.43,21.38,21.38,113700.0,16.221,16.2286,16.1907,16.1907,113700.0
2012-09-19 11:50:00,21.37,21.43,21.37,21.42,96900.0,16.1832,16.2286,16.1832,16.221,96900.0
2012-09-19 12:00:00,21.43,21.47,21.42,21.46,37600.0,16.2286,16.2589,16.221,16.2513,37600.0
2012-09-19 12:10:00,21.45,21.46,21.42,21.42,38800.0,16.2437,16.2513,16.221,16.221,38800.0
2012-09-19 12:20:00,21.42,21.47,21.41,21.46,58300.0,16.221,16.2589,16.2135,16.2513,58300.0
2012-09-19 12:30:00,21.46,21.46,21.43,21.43,26500.0,16.2513,16.2513,16.2286,16.2286,26500.0
2012-09-19 12:40:00,21.43,21.43,21.41,21.43,29700.0,16.2286,16.2286,16.2135,16.2286,29700.0
2012-09-19 12:50:00,21.43,21.45,21.41,21.41,39400.0,16.2286,16.2437,16.2135,16.2135,39400.0
2012-09-19 13:00:00,21.41,21.42,21.36,21.39,99400.0,16.2135,16.221,16.1756,16.1983,99400.0
2012-09-19 13:10:00,21.39,21.43,21.39,21.41,51600.0,16.1983,16.2286,16.1983,16.2135,51600.0
2012-09-19 13:20:00,21.41,21.44,21.4,21.42,106900.0,16.2135,16.2362,16.2059,16.221,106900.0
2012-09-19 13:30:00,21.42,21.45,21.41,21.44,41000.0,16.221,16.2437,16.2135,16.2362,41000.0
2012-09-19 13:40:00,21.43,21.45,21.43,21.45,12600.0,16.2286,16.2437,16.2286,16.2437,12600.0
2012-09-19 13:50:00,21.44,21.46,21.42,21.43,60100.0,16.2362,16.2513,16.221,16.2286,60100.0
2012-09-19 14:00:00,21.44,21.46,21.42,21.42,47200.0,16.2362,16.2513,16.221,16.221,47200.0
2012-09-19 14:10:00,21.43,21.45,21.42,21.43,45900.0,16.2286,16.2437,16.221,16.2286,45900.0
2012-09-19 14:20:00,21.43,21.46,21.43,21.44,108200.0,16.2286,16.2513,16.2286,16.2362,108200.0
2012-09-19 14:30:00,21.45,21.46,21.43,21.45,123300.0,16.2437,16.2513,16.2286,16.2437,123300.0
2012-09-19 14:40:00,21.45,21.46,21.44,21.45,115000.0,16.2437,16.2513,16.2362,16.2437,115000.0
2012-09-19 14:50:00,21.45,21.46,21.43,21.44,442600.0,16.2437,16.2513,16.2286,16.2362,442600.0
2012-09-19 15:00:00,21.44,21.46,21.43,21.45,128500.0,16.2362,16.2513,16.2286,16.2437,128500.0
2012-09-19 15:10:00,21.45,21.52,21.45,21.5,272100.0,16.2437,16.2968,16.2437,16.2816,272100.0
2012-09-19 15:20:00,21.5,21.51,21.48,21.49,123800.0,16.2816,16.2892,16.2665,16.274,123800.0
2012-09-19 15:30:00,21.49,21.5,21.46,21.47,113700.0,16.274,16.2816,16.2513,16.2589,113700.0
2012-09-19 15:40:00,21.48,21.51,21.47,21.51,131600.0,16.2665,16.2892,16.2589,16.2892,131600.0
2012-09-19 15:50:00,21.51,21.51,21.44,21.45,446500.0,16.2892,16.2892,16.2362,16.2437,446500.0
2012-09-20 09:30:00,21.41,21.63,21.33,21.63,74800.0,16.2135,16.3801,16.1529,16.3801,74800.0
2012-09-20 09:40:00,21.63,21.63,21.41,21.43,84500.0,16.3801,16.3801,16.2135,16.2286,84500.0
2012-09-20 09:50:00,21.43,21.43,21.32,21.33,69800.0,16.2286,16.2286,16.1453,16.1529,69800.0
2012-09-20 10:00:00,21.34,21.45,21.32,21.43,80600.0,16.1604,16.2437,16.1453,16.2286,80600.0
2012-09-20 10:10:00,21.43,21.46,21.41,21.42,111000.0,16.2286,16.2513,16.2135,16.221,111000.0
2012-09-20 10:20:00,21.42,21.46,21.4,21.44,61000.0,16.221,16.2513,16.2059,16.2362,61000.0
2012-09-20 10:30:00,21.44,21.49,21.44,21.49,310100.0,16.2362,16.274,16.2362,16.274,310100.0
2012-09-20 10:40:00,21.49,21.5,21.43,21.43,83900.0,16.274,16.2816,16.2286,16.2286,83900.0
2012-09-20 10:50:00,21.43,21.46,21.41,21.45,95200.0,16.2286,16.2513,16.2135,16.2437,95200.0
2012-09-20 11:00:00,21.45,21.46,21.35,21.36,160000.0,16.2437,16.2513,16.168,16.1756,160000.0
2012-09-20 11:10:00,21.35,21.36,21.27,21.31,54600.0,16.168,16.1756,16.1074,16.1377,54600.0
2012-09-20 11:20:00,21.32,21.37,21.32,21.36,80500.0,16.1453,16.1832,16.1453,16.1756,80500.0
2012-09-20 11:30:00,21.36,21.39,21.35,21.37,31600.0,16.1756,16.1983,16.168,16.1832,31600.0
2012-09-20 11:40:00,21.37,21.4,21.35,21.38,57300.0,16.1832,16.2059,16.168,16.1907,57300.0
2012-09-20 11:50:00,21.38,21.39,21.36,21.38,56800.0,16.1907,16.1983,16.1756,16.1907,56800.0
2012-09-20 12:00:00,21.38,21.45,21.37,21.44,64200.0,16.1907,16.2437,16.1832,16.2362,64200.0
2012-09-20 12:10:00,21.44,21.47,21.44,21.45,76500.0,16.2362,16.2589,16.2362,16.2437,76500.0
2012-09-20 12:20:00,21.45,21.46,21.41,21.43,69300.0,16.2437,16.2513,16.2135,16.2286,69300.0
2012-09-20 12:30:00,21.43,21.45,21.42,21.44,43100.0,16.2286,16.2437,16.221,16.2362,43100.0
2012-09-20 12:40:00,21.43,21.46,21.41,21.41,64200.0,16.2286,16.2513,16.2135,16.2135,64200.0
2012-09-20 12:50:00,21.41,21.45,21.4,21.44,79400.0,16.2135,16.2437,16.2059,16.2362,79400.0
2012-09-20 13:00:00,21.45,21.45,21.4,21.43,82600.0,16.2437,16.2437,16.2059,16.2286,82600.0
2012-09-20 13:10:00,21.43,21.45,21.42,21.45,31900.0,16.2286,16.2437,16.221,16.2437,31900.0
2012-09-20 13:20:00,21.45,21.49,21.44,21.45,86100.0,16.2437,16.274,16.2362,16.2437,86100.0
2012-09-20 13:30:00,21.44,21.54,21.44,21.53,120300.0,16.2362,16.3119,16.2362,16.3043,120300.0
2012-09-20 13:40:00,21.54,21.54,21.5,21.52,58400.0,16.3119,16.3119,16.2816,16.2968,58400.0
2012-09-20 13:50:00,21.53,21.57,21.53,21.55,95200.0,16.3043,16.3346,16.3043,16.3195,95200.0
2012-09-20 14:00:00,21.55,21.55,21.54,21.55,48100.0,16.3195,16.3195,16.3119,16.3195,48100.0
2012-09-20 14:10:00,21.55,21.56,21.53,21.53,142400.0,16.3195,16.327,16.3043,16.3043,142400.0
2012-09-20 14:20:00,21.54,21.55,21.52,21.55,82500.0,16.3119,16.3195,16.2968,16.3195,82500.0
2012-09-20 14:30:00,21.55,21.57,21.52,21.55,62000.0,16.3195,16.3346,16.2968,16.3195,62000.0
2012-09-20 14:40:00,21.56,21.57,21.53,21.55,197600.0,16.327,16.3346,16.3043,16.3195,197600.0
2012-09-20 14:50:00,21.54,21.55,21.5,21.54,75400.0,16.3119,16.3195,16.2816,16.3119,75400.0
2012-09-20 15:00:00,21.54,21.55,21.53,21.54,110700.0,16.3119,16.3195,16.3043,16.3119,110700.0
2012-09-20 15:10:00,21.54,21.55,21.54,21.54,17800.0,16.3119,16.3195,16.3119,16.3119,17800.0
2012-09-20 15:20:00,21.55,21.56,21.51,21.51,103500.0,16.3195,16.327,16.2892,16.2892,103500.0
2012-09-20 15:30:00,21.51,21.52,21.48,21.5,132600.0,16.2892,16.2968,16.2665,16.2816,132600.0
2012-09-20 15:40:00,21.5,21.5,21.48,21.48,126100.0,16.2816,16.2816,16.2665,16.2665,126100.0
2012-09-20 15:50:00,21.48,21.5,21.43,21.47,433000.0,16.2665,16.2816,16.2286,16.2589,433000.0
2012-09-21 09:30:00,21.56,21.72,21.56,21.58,625400.0,16.327,16.4482,16.327,16.3422,625400.0
2012-09-21 09:40:00,21.57,21.65,21.53,21.63,971600.0,16.3346,16.3952,16.3043,16.3801,971600.0
2012-09-21 09:50:00,21.63,21.69,21.62,21.67,624200.0,16.3801,16.4255,16.3725,16.4104,624200.0
2012-09-21 10:00:00,21.67,21.7,21.65,21.66,138300.0,16.4104,16.4331,16.3952,16.4028,138300.0
2012-09-21 10:10:00,21.67,21.68,21.65,21.68,98700.0,16.4104,16.4179,16.3952,16.4179,98700.0
2012-09-21 10:20:00,21.69,21.73,21.68,21.71,224200.0,16.4255,16.4558,16.4179,16.4406,224200.0
2012-09-21 10:30:00,21.71,21.73,21.71,21.72,306900.0,16.4406,16.4558,16.4406,16.4482,306900.0
2012-09-21 10:40:00,21.71,21.73,21.71,21.71,46100.0,16.4406,16.4558,16.4406,16.4406,46100.0
2012-09-21 10:50:00,21.72,21.72,21.68,21.7,74300.0,16.4482,16.4482,16.4179,16.4331,74300.0
2012-09-21 11:00:00,21.71,21.72,21.69,21.71,122400.0,16.4406,16.4482,16.4255,16.4406,122400.0
2012-09-21 11:10:00,21.71,21.71,21.61,21.61,189000.0,16.4406,16.4406,16.3649,16.3649,189000.0
2012-09-21 11:20:00,21.61,21.63,21.57,21.6,84400.0,16.3649,16.3801,16.3346,16.3573,84400.0
2012-09-21 11:30:00,21.61,21.66,21.6,21.63,241800.0,16.3649,16.4028,16.3573,16.3801,241800.0
2012-09-21 11:40:00,21.63,21.7,21.62,21.69,44100.0,16.3801,16.4331,16.3725,16.4255,44100.0
2012-09-21 11:50:00,21.68,21.71,21.67,21.7,37400.0,16.4179,16.4406,16.4104,16.4331,37400.0
2012-09-21 12:00:00,21.7,21.73,21.7,21.71,34200.0,16.4331,16.4558,16.4331,16.4406,34200.0
2012-09-21 12:10:00,21.71,21.73,21.68,21.68,51800.0,16.4406,16.4558,16.4179,16.4179,51800.0
2012-09-21 12:20:00,21.68,21.73,21.68,21.71,56100.0,16.4179,16.4558,16.4179,16.4406,56100.0
2012-09-21 12:30:00,21.72,21.74,21.7,21.72,283600.0,16.4482,16.4634,16.4331,16.4482,283600.0
2012-09-21 12:40:00,21.73,21.77,21.72,21.73,151200.0,16.4558,16.4861,16.4482,16.4558,151200.0
2012-09-21 12:50:00,21.73,21.75,21.71,21.73,50600.0,16.4558,16.4709,16.4406,16.4558,50600.0
2012-09-21 13:00:00,21.73,21.79,21.72,21.78,82900.0,16.4558,16.5012,16.4482,16.4937,82900.0
2012-09-21 13:10:00,21.78,21.79,21.76,21.77,220200.0,16.4937,16.5012,16.4785,16.4861,220200.0
2012-09-21 13:20:00,21.77,21.78,21.76,21.76,61800.0,16.4861,16.4937,16.4785,16.4785,61800.0
2012-09-21 13:30:00,21.76,21.79,21.76,21.78,81400.0,16.4785,16.5012,16.4785,16.4937,81400.0
2012-09-21 13:40:00,21.77,21.8,21.77,21.79,46300.0,16.4861,16.5088,16.4861,16.5012,46300.0
2012-09-21 13:50:00,21.79,21.81,21.78,21.81,106900.0,16.5012,16.5164,16.4937,16.5164,106900.0
2012-09-21 14:00:00,21.81,21.83,21.79,21.8,303900.0,16.5164,16.5315,16.5012,16.5088,303900.0
2012-09-21 14:10:00,21.79,21.8,21.79,21.8,138600.0,16.5012,16.5088,16.5012,16.5088,138600.0
2012-09-21 14:20:00,21.8,21.81,21.77,21.8,154200.0,16.5088,16.5164,16.4861,16.5088,154200.0
2012-09-21 14:30:00,21.8,21.8,21.77,21.77,59300.0,16.5088,16.5088,16.4861,16.4861,59300.0
2012-09-21 14:40:00,21.78,21.81,21.78,21.8,254800.0,16.4937,16.5164,16.4937,16.5088,254800.0
2012-09-21 14:50:00,21.8,21.81,21.79,21.8,53000.0,16.5088,16.5164,16.5012,16.5088,53000.0
2012-09-21 15:00:00,21.8,21.81,21.67,21.71,227800.0,16.5088,16.5164,16.4104,16.4406,227800.0
2012-09-21 15:10:00,21.72,21.8,21.72,21.8,80000.0,16.4482,16.5088,16.4482,16.5088,80000.0
2012-09-21 15:20:00,21.8,21.83,21.78,21.79,109100.0,16.5088,16.5315,16.4937,16.5012,109100.0
2012-09-21 15:30:00,21.79,21.87,21.78,21.82,517900.0,16.5012,16.5618,16.4937,16.5239,517900.0
2012-09-21 15:40:00,21.82,21.88,21.81,21.87,424500.0,16.5239,16.5694,16.5164,16.5618,424500.0
2012-09-21 15:50:00,21.87,21.91,21.86,21.89,502100.0,16.5618,16.5921,16.5542,16.577,502100.0
2012-09-24 09:30:00,21.81,21.87,21.77,21.84,22900.0,16.5164,16.5618,16.4861,16.5391,22900.0
2012-09-24 09:40:00,21.85,22.0,21.82,21.97,57600.0,16.5467,16.6603,16.5239,16.6375,57600.0
2012-09-24 09:50:00,21.97,22.0,21.93,21.93,67900.0,16.6375,16.6603,16.6072,16.6072,67900.0
2012-09-24 10:00:00,21.93,22.05,21.91,22.05,73400.0,16.6072,16.6981,16.5921,16.6981,73400.0
2012-09-24 10:10:00,22.04,22.08,22.0,22.04,110400.0,16.6905,16.7208,16.6603,16.6905,110400.0
2012-09-24 10:20:00,22.04,22.12,22.03,22.09,97000.0,16.6905,16.7511,16.683,16.7284,97000.0
2012-09-24 10:30:00,22.08,22.13,22.07,22.07,50200.0,16.7208,16.7587,16.7133,16.7133,50200.0
2012-09-24 10:40:00,22.07,22.07,22.03,22.04,59600.0,16.7133,16.7133,16.683,16.6905,59600.0
2012-09-24 10:50:00,22.03,22.07,22.02,22.07,78600.0,16.683,16.7133,16.6754,16.7133,78600.0
2012-09-24 11:00:00,22.07,22.12,22.06,22.09,77300.0,16.7133,16.7511,16.7057,16.7284,77300.0
2012-09-24 11:10:00,22.09,22.09,22.02,22.05,118000.0,16.7284,16.7284,16.6754,16.6981,118000.0
2012-09-24 11:20:00,22.05,22.08,22.05,22.07,57500.0,16.6981,16.7208,16.6981,16.7133,57500.0
2012-09-24 11:30:00,22.08,22.14,22.07,22.09,133600.0,16.7208,16.7663,16.7133,16.7284,133600.0
2012-09-24 11:40:00,22.09,22.12,22.07,22.1,136700.0,16.7284,16.7511,16.7133,16.736,136700.0
2012-09-24 11:50:00,22.1,22.12,22.09,22.1,47400.0,16.736,16.7511,16.7284,16.736,47400.0
2012-09-24 12:00:00,22.1,22.12,22.09,22.11,73800.0,16.736,16.7511,16.7284,16.7436,73800.0
2012-09-24 12:10:00,22.11,22.11,22.09,22.09,46100.0,16.7436,16.7436,16.7284,16.7284,46100.0
2012-09-24 12:20:00,22.09,22.1,22.03,22.06,103300.0,16.7284,16.736,16.683,16.7057,103300.0
2012-09-24 12:30:00,22.05,22.08,22.05,22.08,37900.0,16.6981,16.7208,16.6981,16.7208,37900.0
2012-09-24 12:40:00,22.07,22.09,22.06,22.07,61500.0,16.7133,16.7284,16.7057,16.7133,61500.0
2012-09-24 12:50:00,22.07,22.11,22.07,22.11,114500.0,16.7133,16.7436,16.7133,16.7436,114500.0
2012-09-24 13:00:00,22.11,22.12,22.09,22.1,77300.0,16.7436,16.7511,16.7284,16.736,77300.0
2012-09-24 13:10:00,22.11,22.12,22.09,22.12,77000.0,16.7436,16.7511,16.7284,16.7511,77000.0
2012-09-24 13:20:00,22.11,22.12,22.1,22.11,12600.0,16.7436,16.7511,16.736,16.7436,12600.0
2012-09-24 13:30:00,22.1,22.1,22.09,22.1,17200.0,16.736,16.736,16.7284,16.736,17200.0
2012-09-24 13:40:00,22.1,22.1,22.07,22.09,44800.0,16.736,16.736,16.7133,16.7284,44800.0
2012-09-24 13:50:00,22.09,22.1,22.07,22.09,83800.0,16.7284,16.736,16.7133,16.7284,83800.0
2012-09-24 14:00:00,22.09,22.11,22.07,22.07,64900.0,16.7284,16.7436,16.7133,16.7133,64900.0
2012-09-24 14:10:00,22.07,22.09,22.06,22.08,61300.0,16.7133,16.7284,16.7057,16.7208,61300.0
2012-09-24 14:20:00,22.07,22.1,22.07,22.1,78300.0,16.7133,16.736,16.7133,16.736,78300.0
2012-09-24 14:30:00,22.1,22.11,22.08,22.1,98600.0,16.736,16.7436,16.7208,16.736,98600.0
2012-09-24 14:40:00,22.1,22.1,22.07,22.07,45300.0,16.736,16.736,16.7133,16.7133,45300.0
2012-09-24 14:50:00,22.08,22.12,22.07,22.11,159200.0,16.7208,16.7511,16.7133,16.7436,159200.0
2012-09-24 15:00:00,22.11,22.12,22.08,22.08,33300.0,16.7436,16.7511,16.7208,16.7208,33300.0
2012-09-24 15:10:00,22.09,22.09,22.06,22.07,45600.0,16.7284,16.7284,16.7057,16.7133,45600.0
2012-09-24 15:20:00,22.06,22.09,22.05,22.09,39400.0,16.7057,16.7284,16.6981,16.7284,39400.0
2012-09-24 15:30:00,22.08,22.1,22.06,22.06,92200.0,16.7208,16.736,16.7057,16.7057,92200.0
2012-09-24 15:40:00,22.06,22.08,22.06,22.07,103900.0,16.7057,16.7208,16.7057,16.7133,103900.0
2012-09-24 15:50:00,22.08,22.08,22.01,22.02,459200.0,16.7208,16.7208,16.6678,16.6754,459200.0
2012-09-25 09:30:00,22.06,22.07,21.93,22.05,45000.0,16.7057,16.7133,16.6072,16.6981,45000.0
2012-09-25 09:40:00,22.06,22.07,22.01,22.03,38100.0,16.7057,16.7133,16.6678,16.683,38100.0
2012-09-25 09:50:00,22.03,22.04,21.98,22.0,116700.0,16.683,16.6905,16.6451,16.6603,116700.0
2012-09-25 10:00:00,22.0,22.03,21.96,21.97,362200.0,16.6603,16.683,16.63,16.6375,362200.0
2012-09-25 10:10:00,21.96,22.1,21.96,22.07,264700.0,16.63,16.736,16.63,16.7133,264700.0
2012-09-25 10:20:00,22.06,22.06,22.0,22.03,374100.0,16.7057,16.7057,16.6603,16.683,374100.0
2012-09-25 10:30:00,22.03,22.06,22.02,22.03,143800.0,16.683,16.7057,16.6754,16.683,143800.0
2012-09-25 10:40:00,22.04,22.1,22.03,22.08,35600.0,16.6905,16.736,16.683,16.7208,35600.0
2012-09-25 10:50:00,22.08,22.16,22.04,22.06,149400.0,16.7208,16.7814,16.6905,16.7057,149400.0
2012-09-25 11:00:00,22.05,22.08,22.04,22.05,59000.0,16.6981,16.7208,16.6905,16.6981,59000.0
2012-09-25 11:10:00,22.05,22.07,22.05,22.05,22800.0,16.6981,16.7133,16.6981,16.6981,22800.0
2012-09-25 11:20:00,22.05,22.06,22.05,22.05,36100.0,16.6981,16.7057,16.6981,16.6981,36100.0
2012-09-25 11:30:00,22.05,22.08,22.05,22.06,43800.0,16.6981,16.7208,16.6981,16.7057,43800.0
2012-09-25 11:40:00,22.06,22.07,22.01,22.02,79500.0,16.7057,16.7133,16.6678,16.6754,79500.0
2012-09-25 11:50:00,22.01,22.01,21.96,21.96,90900.0,16.6678,16.6678,16.63,16.63,90900.0
2012-09-25 12:00:00,21.96,21.99,21.91,21.91,48000.0,16.63,16.6527,16.5921,16.5921,48000.0
2012-09-25 12:10:00,21.91,21.92,21.89,21.9,44900.0,16.5921,16.5997,16.577,16.5845,44900.0
2012-09-25 12:20:00,21.9,21.93,21.89,21.92,37500.0,16.5845,16.6072,16.577,16.5997,37500.0
2012-09-25 12:30:00,21.91,21.92,21.88,21.89,59800.0,16.5921,16.5997,16.5694,16.577,59800.0
2012-09-25 12:40:00,21.89,21.89,21.81,21.85,49400.0,16.577,16.577,16.5164,16.5467,49400.0
2012-09-25 12:50:00,21.85,21.88,21.83,21.88,59400.0,16.5467,16.5694,16.5315,16.5694,59400.0
2012-09-25 13:00:00,21.87,21.88,21.82,21.86,50200.0,16.5618,16.5694,16.5239,16.5542,50200.0
2012-09-25 13:10:00,21.86,21.88,21.82,21.83,145900.0,16.5542,16.5694,16.5239,16.5315,145900.0
2012-09-25 13:20:00,21.83,21.83,21.75,21.77,37200.0,16.5315,16.5315,16.4709,16.4861,37200.0
2012-09-25 13:30:00,21.77,21.82,21.77,21.78,56700.0,16.4861,16.5239,16.4861,16.4937,56700.0
2012-09-25 13:40:00,21.78,21.78,21.73,21.77,37000.0,16.4937,16.4937,16.4558,16.4861,37000.0
2012-09-25 13:50:00,21.77,21.77,21.75,21.75,62900.0,16.4861,16.4861,16.4709,16.4709,62900.0
2012-09-25 14:00:00,21.75,21.78,21.75,21.77,53500.0,16.4709,16.4937,16.4709,16.4861,53500.0
2012-09-25 14:10:00,21.77,21.82,21.76,21.77,76400.0,16.4861,16.5239,16.4785,16.4861,76400.0
2012-09-25 14:20:00,21.77,21.77,21.75,21.76,67000.0,16.4861,16.4861,16.4709,16.4785,67000.0
2012-09-25 14:30:00,21.76,21.76,21.68,21.7,90900.0,16.4785,16.4785,16.4179,16.4331,90900.0
2012-09-25 14:40:00,21.71,21.76,21.71,21.76,76500.0,16.4406,16.4785,16.4406,16.4785,76500.0
2012-09-25 14:50:00,21.76,21.77,21.73,21.73,33000.0,16.4785,16.4861,16.4558,16.4558,33000.0
2012-09-25 15:00:00,21.73,21.76,21.7,21.74,225800.0,16.4558,16.4785,16.4331,16.4634,225800.0
2012-09-25 15:10:00,21.74,21.75,21.67,21.67,121500.0,16.4634,16.4709,16.4104,16.4104,121500.0
2012-09-25 15:20:00,21.67,21.71,21.67,21.7,68200.0,16.4104,16.4406,16.4104,16.4331,68200.0
2012-09-25 15:30:00,21.7,21.76,21.69,21.73,173500.0,16.4331,16.4785,16.4255,16.4558,173500.0
2012-09-25 15:40:00,21.73,21.76,21.71,21.75,271500.0,16.4558,16.4785,16.4406,16.4709,271500.0
2012-09-25 15:50:00,21.75,21.77,21.71,21.74,625100.0,16.4709,16.4861,16.4406,16.4634,625100.0
2012-09-26 09:30:00,21.76,21.8,21.53,21.61,84400.0,16.4785,16.5088,16.3043,16.3649,84400.0
2012-09-26 09:40:00,21.61,21.63,21.41,21.42,135800.0,16.3649,16.3801,16.2135,16.221,135800.0
2012-09-26 09:50:00,21.44,21.52,21.44,21.44,107500.0,16.2362,16.2968,16.2362,16.2362,107500.0
2012-09-26 10:00:00,21.45,21.47,21.36,21.38,162300.0,16.2437,16.2589,16.1756,16.1907,162300.0
2012-09-26 10:10:00,21.39,21.41,21.35,21.39,97000.0,16.1983,16.2135,16.168,16.1983,97000.0
2012-09-26 10:20:00,21.39,21.39,21.34,21.35,39000.0,16.1983,16.1983,16.1604,16.168,39000.0
2012-09-26 10:30:00,21.34,21.39,21.28,21.28,66400.0,16.1604,16.1983,16.115,16.115,66400.0
2012-09-26 10:40:00,21.28,21.32,21.25,21.28,110100.0,16.115,16.1453,16.0923,16.115,110100.0
2012-09-26 10:50:00,21.28,21.34,21.26,21.3,153700.0,16.115,16.1604,16.0999,16.1302,153700.0
2012-09-26 11:00:00,21.3,21.4,21.3,21.39,79900.0,16.1302,16.2059,16.1302,16.1983,79900.0
2012-09-26 11:10:00,21.4,21.4,21.37,21.38,89700.0,16.2059,16.2059,16.1832,16.1907,89700.0
2012-09-26 11:20:00,21.38,21.39,21.32,21.37,32900.0,16.1907,16.1983,16.1453,16.1832,32900.0
2012-09-26 11:30:00,21.37,21.38,21.3,21.3,25500.0,16.1832,16.1907,16.1302,16.1302,25500.0
2012-09-26 11:40:00,21.3,21.36,21.29,21.35,176000.0,16.1302,16.1756,16.1226,16.168,176000.0
2012-09-26 11:50:00,21.35,21.35,21.34,21.35,50100.0,16.168,16.168,16.1604,16.168,50100.0
2012-09-26 12:00:00,21.35,21.43,21.34,21.43,76600.0,16.168,16.2286,16.1604,16.2286,76600.0
2012-09-26 12:10:00,21.43,21.47,21.42,21.44,86000.0,16.2286,16.2589,16.221,16.2362,86000.0
2012-09-26 12:20:00,21.44,21.45,21.39,21.41,27100.0,16.2362,16.2437,16.1983,16.2135,27100.0
2012-09-26 12:30:00,21.4,21.45,21.4,21.43,77100.0,16.2059,16.2437,16.2059,16.2286,77100.0
2012-09-26 12:40:00,21.42,21.43,21.4,21.41,13200.0,16.221,16.2286,16.2059,16.2135,13200.0
2012-09-26 12:50:00,21.4,21.47,21.4,21.45,40900.0,16.2059,16.2589,16.2059,16.2437,40900.0
2012-09-26 13:00:00,21.44,21.51,21.44,21.49,127700.0,16.2362,16.2892,16.2362,16.274,127700.0
2012-09-26 13:10:00,21.49,21.5,21.46,21.48,138300.0,16.274,16.2816,16.2513,16.2665,138300.0
2012-09-26 13:20:00,21.48,21.51,21.47,21.5,89900.0,16.2665,16.2892,16.2589,16.2816,89900.0
2012-09-26 13:30:00,21.5,21.54,21.5,21.53,34000.0,16.2816,16.3119,16.2816,16.3043,34000.0
2012-09-26 13:40:00,21.53,21.57,21.53,21.54,297700.0,16.3043,16.3346,16.3043,16.3119,297700.0
2012-09-26 13:50:00,21.53,21.55,21.5,21.51,59800.0,16.3043,16.3195,16.2816,16.2892,59800.0
2012-09-26 14:00:00,21.5,21.55,21.5,21.53,45700.0,16.2816,16.3195,16.2816,16.3043,45700.0
2012-09-26 14:10:00,21.53,21.53,21.47,21.48,49900.0,16.3043,16.3043,16.2589,16.2665,49900.0
2012-09-26 14:20:00,21.48,21.5,21.46,21.49,59100.0,16.2665,16.2816,16.2513,16.274,59100.0
2012-09-26 14:30:00,21.49,21.54,21.48,21.5,69900.0,16.274,16.3119,16.2665,16.2816,69900.0
2012-09-26 14:40:00,21.51,21.52,21.49,21.52,55600.0,16.2892,16.2968,16.274,16.2968,55600.0
2012-09-26 14:50:00,21.51,21.52,21.49,21.5,78300.0,16.2892,16.2968,16.274,16.2816,78300.0
2012-09-26 15:00:00,21.5,21.51,21.49,21.5,53400.0,16.2816,16.2892,16.274,16.2816,53400.0
2012-09-26 15:10:00,21.5,21.54,21.48,21.53,89800.0,16.2816,16.3119,16.2665,16.3043,89800.0
2012-09-26 15:20:00,21.52,21.54,21.49,21.49,40900.0,16.2968,16.3119,16.274,16.274,40900.0
2012-09-26 15:30:00,21.49,21.5,21.42,21.44,158300.0,16.274,16.2816,16.221,16.2362,158300.0
2012-09-26 15:40:00,21.44,21.46,21.41,21.42,108200.0,16.2362,16.2513,16.2135,16.221,108200.0
2012-09-26 15:50:00,21.43,21.46,21.39,21.4,295800.0,16.2286,16.2513,16.1983,16.2059,295800.0
2012-09-27 09:30:00,21.42,21.59,21.41,21.55,152400.0,16.221,16.3498,16.2135,16.3195,152400.0
2012-09-27 09:40:00,21.57,21.64,21.51,21.57,358000.0,16.3346,16.3876,16.2892,16.3346,358000.0
2012-09-27 09:50:00,21.57,21.58,21.45,21.51,46500.0,16.3346,16.3422,16.2437,16.2892,46500.0
2012-09-27 10:00:00,21.51,21.54,21.45,21.49,51800.0,16.2892,16.3119,16.2437,16.274,51800.0
2012-09-27 10:10:00,21.49,21.54,21.47,21.51,310400.0,16.274,16.3119,16.2589,16.2892,310400.0
2012-09-27 10:20:00,21.5,21.56,21.5,21.55,47800.0,16.2816,16.327,16.2816,16.3195,47800.0
2012-09-27 10:30:00,21.55,21.66,21.53,21.64,290100.0,16.3195,16.4028,16.3043,16.3876,290100.0
2012-09-27 10:40:00,21.64,21.65,21.59,21.61,59000.0,16.3876,16.3952,16.3498,16.3649,59000.0
2012-09-27 10:50:00,21.6,21.69,21.58,21.68,93800.0,16.3573,16.4255,16.3422,16.4179,93800.0
2012-09-27 11:00:00,21.68,21.75,21.68,21.71,46400.0,16.4179,16.4709,16.4179,16.4406,46400.0
2012-09-27 11:10:00,21.71,21.79,21.7,21.74,216300.0,16.4406,16.5012,16.4331,16.4634,216300.0
2012-09-27 11:20:00,21.75,21.77,21.73,21.75,54300.0,16.4709,16.4861,16.4558,16.4709,54300.0
2012-09-27 11:30:00,21.75,21.77,21.73,21.74,25000.0,16.4709,16.4861,16.4558,16.4634,25000.0
2012-09-27 11:40:00,21.75,21.8,21.75,21.79,64300.0,16.4709,16.5088,16.4709,16.5012,64300.0
2012-09-27 11:50:00,21.8,21.84,21.78,21.82,274100.0,16.5088,16.5391,16.4937,16.5239,274100.0
2012-09-27 12:00:00,21.81,21.82,21.78,21.8,88200.0,16.5164,16.5239,16.4937,16.5088,88200.0
2012-09-27 12:10:00,21.8,21.81,21.75,21.78,41800.0,16.5088,16.5164,16.4709,16.4937,41800.0
2012-09-27 12:20:00,21.78,21.83,21.76,21.8,46900.0,16.4937,16.5315,16.4785,16.5088,46900.0
2012-09-27 12:30:00,21.8,21.84,21.79,21.8,44800.0,16.5088,16.5391,16.5012,16.5088,44800.0
2012-09-27 12:40:00,21.8,21.88,21.8,21.86,36600.0,16.5088,16.5694,16.5088,16.5542,36600.0
2012-09-27 12:50:00,21.87,21.88,21.67,21.67,162700.0,16.5618,16.5694,16.4104,16.4104,162700.0
2012-09-27 13:00:00,21.67,21.78,21.67,21.77,84000.0,16.4104,16.4937,16.4104,16.4861,84000.0
2012-09-27 13:10:00,21.78,21.78,21.75,21.77,26000.0,16.4937,16.4937,16.4709,16.4861,26000.0
2012-09-27 13:20:00,21.77,21.78,21.76,21.77,13500.0,16.4861,16.4937,16.4785,16.4861,13500.0
2012-09-27 13:30:00,21.78,21.78,21.75,21.78,181300.0,16.4937,16.4937,16.4709,16.4937,181300.0
2012-09-27 13:40:00,21.77,21.78,21.72,21.73,51100.0,16.4861,16.4937,16.4482,16.4558,51100.0
2012-09-27 13:50:00,21.73,21.74,21.7,21.71,35100.0,16.4558,16.4634,16.4331,16.4406,35100.0
2012-09-27 14:00:00,21.7,21.73,21.7,21.72,24100.0,16.4331,16.4558,16.4331,16.4482,24100.0
2012-09-27 14:10:00,21.72,21.74,21.71,21.73,17400.0,16.4482,16.4634,16.4406,16.4558,17400.0
2012-09-27 14:20:00,21.74,21.74,21.67,21.67,27600.0,16.4634,16.4634,16.4104,16.4104,27600.0
2012-09-27 14:30:00,21.68,21.7,21.67,21.7,32000.0,16.4179,16.4331,16.4104,16.4331,32000.0
2012-09-27 14:40:00,21.69,21.69,21.63,21.64,159900.0,16.4255,16.4255,16.3801,16.3876,159900.0
2012-09-27 14:50:00,21.64,21.64,21.61,21.63,32400.0,16.3876,16.3876,16.3649,16.3801,32400.0
2012-09-27 15:00:00,21.63,21.64,21.62,21.63,45300.0,16.3801,16.3876,16.3725,16.3801,45300.0
2012-09-27 15:10:00,21.63,21.63,21.6,21.62,35900.0,16.3801,16.3801,16.3573,16.3725,35900.0
2012-09-27 15:20:00,21.62,21.63,21.6,21.61,40800.0,16.3725,16.3801,16.3573,16.3649,40800.0
2012-09-27 15:30:00,21.61,21.63,21.6,21.62,50900.0,16.3649,16.3801,16.3573,16.3725,50900.0
2012-09-27 15:40:00,21.62,21.62,21.55,21.59,107600.0,16.3725,16.3725,16.3195,16.3498,107600.0
2012-09-27 15:50:00,21.59,21.6,21.54,21.57,386600.0,16.3498,16.3573,16.3119,16.3346,386600.0
2012-09-28 09:30:00,21.53,21.57,21.48,21.51,63000.0,16.3043,16.3346,16.2665,16.2892,63000.0
2012-09-28 09:40:00,21.52,21.55,21.47,21.54,48500.0,16.2968,16.3195,16.2589,16.3119,48500.0
2012-09-28 09:50:00,21.54,21.65,21.52,21.65,343800.0,16.3119,16.3952,16.2968,16.3952,343800.0
2012-09-28 10:00:00,21.64,21.71,21.62,21.64,192800.0,16.3876,16.4406,16.3725,16.3876,192800.0
2012-09-28 10:10:00,21.63,21.64,21.59,21.59,230000.0,16.3801,16.3876,16.3498,16.3498,230000.0
2012-09-28 10:20:00,21.59,21.59,21.51,21.55,41800.0,16.3498,16.3498,16.2892,16.3195,41800.0
2012-09-28 10:30:00,21.54,21.57,21.49,21.49,218100.0,16.3119,16.3346,16.274,16.274,218100.0
2012-09-28 10:40:00,21.5,21.52,21.42,21.52,402200.0,16.2816,16.2968,16.221,16.2968,402200.0
2012-09-28 10:50:00,21.52,21.54,21.51,21.52,37000.0,16.2968,16.3119,16.2892,16.2968,37000.0
2012-09-28 11:00:00,21.52,21.6,21.51,21.57,41900.0,16.2968,16.3573,16.2892,16.3346,41900.0
2012-09-28 11:10:00,21.57,21.57,21.48,21.48,132700.0,16.3346,16.3346,16.2665,16.2665,132700.0
2012-09-28 11:20:00,21.48,21.48,21.18,21.2,394700.0,16.2665,16.2665,16.0393,16.0544,394700.0
2012-09-28 11:30:00,21.2,21.25,21.1,21.19,360100.0,16.0544,16.0923,15.9787,16.0469,360100.0
2012-09-28 11:40:00,21.19,21.27,21.18,21.23,107400.0,16.0469,16.1074,16.0393,16.0771,107400.0
2012-09-28 11:50:00,21.23,21.24,21.13,21.15,90400.0,16.0771,16.0847,16.0014,16.0166,90400.0
2012-09-28 12:00:00,21.15,21.21,21.12,21.18,232900.0,16.0166,16.062,15.9938,16.0393,232900.0
2012-09-28 12:10:00,21.18,21.21,21.13,21.13,141500.0,16.0393,16.062,16.0014,16.0014,141500.0
2012-09-28 12:20:00,21.14,21.16,21.09,21.1,90200.0,16.009,16.0241,15.9711,15.9787,90200.0
2012-09-28 12:30:00,21.11,21.13,21.07,21.09,195100.0,15.9863,16.0014,15.956,15.9711,195100.0
2012-09-28 12:40:00,21.09,21.15,21.09,21.11,35500.0,15.9711,16.0166,15.9711,15.9863,35500.0
2012-09-28 12:50:00,21.11,21.12,21.09,21.1,66200.0,15.9863,15.9938,15.9711,15.9787,66200.0
2012-09-28 13:00:00,21.11,21.17,21.1,21.17,148300.0,15.9863,16.0317,15.9787,16.0317,148300.0
2012-09-28 13:10:00,21.17,21.22,21.14,21.21,81600.0,16.0317,16.0696,16.009,16.062,81600.0
2012-09-28 13:20:00,21.21,21.24,21.17,21.18,79800.0,16.062,16.0847,16.0317,16.0393,79800.0
2012-09-28 13:30:00,21.19,21.32,21.19,21.31,39400.0,16.0469,16.1453,16.0469,16.1377,39400.0
2012-09-28 13:40:00,21.31,21.38,21.3,21.32,50400.0,16.1377,16.1907,16.1302,16.1453,50400.0
2012-09-28 13:50:00,21.31,21.32,21.29,21.3,29100.0,16.1377,16.1453,16.1226,16.1302,29100.0
2012-09-28 14:00:00,21.3,21.32,21.26,21.26,30800.0,16.1302,16.1453,16.0999,16.0999,30800.0
2012-09-28 14:10:00,21.27,21.29,21.26,21.29,20700.0,16.1074,16.1226,16.0999,16.1226,20700.0
2012-09-28 14:20:00,21.29,21.3,21.2,21.21,48400.0,16.1226,16.1302,16.0544,16.062,48400.0
2012-09-28 14:30:00,21.22,21.29,21.17,21.28,59200.0,16.0696,16.1226,16.0317,16.115,59200.0
2012-09-28 14:40:00,21.28,21.29,21.28,21.29,17500.0,16.115,16.1226,16.115,16.1226,17500.0
2012-09-28 14:50:00,21.29,21.31,21.28,21.31,113500.0,16.1226,16.1377,16.115,16.1377,113500.0
2012-09-28 15:00:00,21.31,21.31,21.29,21.3,60700.0,16.1377,16.1377,16.1226,16.1302,60700.0
2012-09-28 15:10:00,21.3,21.32,21.29,21.29,35900.0,16.1302,16.1453,16.1226,16.1226,35900.0
2012-09-28 15:20:00,21.3,21.33,21.3,21.33,90800.0,16.1302,16.1529,16.1302,16.1529,90800.0
2012-09-28 15:30:00,21.34,21.34,21.29,21.3,92800.0,16.1604,16.1604,16.1226,16.1302,92800.0
2012-09-28 15:40:00,21.31,21.43,21.3,21.42,182600.0,16.1377,16.2286,16.1302,16.221,182600.0
2012-09-28 15:50:00,21.41,21.43,21.38,21.39,310100.0,16.2135,16.2286,16.1907,16.1983,310100.0
2012-10-01 09:30:00,21.36,21.62,21.36,21.51,48500.0,16.1756,16.3725,16.1756,16.2892,48500.0
2012-10-01 09:40:00,21.51,21.51,21.48,21.5,19800.0,16.2892,16.2892,16.2665,16.2816,19800.0
2012-10-01 09:50:00,21.49,21.51,21.46,21.48,28600.0,16.274,16.2892,16.2513,16.2665,28600.0
2012-10-01 10:00:00,21.49,21.85,21.48,21.85,192400.0,16.274,16.5467,16.2665,16.5467,192400.0
2012-10-01 10:10:00,21.85,21.85,21.61,21.7,249900.0,16.5467,16.5467,16.3649,16.4331,249900.0
2012-10-01 10:20:00,21.7,21.77,21.57,21.77,124800.0,16.4331,16.4861,16.3346,16.4861,124800.0
2012-10-01 10:30:00,21.77,21.88,21.77,21.86,73300.0,16.4861,16.5694,16.4861,16.5542,73300.0
2012-10-01 10:40:00,21.86,21.87,21.85,21.86,44000.0,16.5542,16.5618,16.5467,16.5542,44000.0
2012-10-01 10:50:00,21.87,21.88,21.83,21.84,42300.0,16.5618,16.5694,16.5315,16.5391,42300.0
2012-10-01 11:00:00,21.84,21.85,21.81,21.83,95800.0,16.5391,16.5467,16.5164,16.5315,95800.0
2012-10-01 11:10:00,21.83,21.89,21.83,21.89,56700.0,16.5315,16.577,16.5315,16.577,56700.0
2012-10-01 11:20:00,21.89,21.89,21.85,21.86,72500.0,16.577,16.577,16.5467,16.5542,72500.0
2012-10-01 11:30:00,21.87,21.91,21.85,21.9,115500.0,16.5618,16.5921,16.5467,16.5845,115500.0
2012-10-01 11:40:00,21.89,21.92,21.88,21.88,42600.0,16.577,16.5997,16.5694,16.5694,42600.0
2012-10-01 11:50:00,21.87,21.9,21.83,21.83,103800.0,16.5618,16.5845,16.5315,16.5315,103800.0
2012-10-01 12:00:00,21.82,21.88,21.81,21.87,241200.0,16.5239,16.5694,16.5164,16.5618,241200.0
2012-10-01 12:10:00,21.87,21.91,21.86,21.88,51300.0,16.5618,16.5921,16.5542,16.5694,51300.0
2012-10-01 12:20:00,21.88,21.89,21.86,21.86,45900.0,16.5694,16.577,16.5542,16.5542,45900.0
2012-10-01 12:30:00,21.86,21.88,21.8,21.82,87500.0,16.5542,16.5694,16.5088,16.5239,87500.0
2012-10-01 12:40:00,21.82,21.85,21.78,21.79,71600.0,16.5239,16.5467,16.4937,16.5012,71600.0
2012-10-01 12:50:00,21.79,21.8,21.7,21.8,160200.0,16.5012,16.5088,16.4331,16.5088,160200.0
2012-10-01 13:00:00,21.79,21.85,21.79,21.83,38600.0,16.5012,16.5467,16.5012,16.5315,38600.0
2012-10-01 13:10:00,21.82,21.85,21.8,21.83,48900.0,16.5239,16.5467,16.5088,16.5315,48900.0
2012-10-01 13:20:00,21.83,21.88,21.82,21.88,38100.0,16.5315,16.5694,16.5239,16.5694,38100.0
2012-10-01 13:30:00,21.88,21.88,21.83,21.86,33600.0,16.5694,16.5694,16.5315,16.5542,33600.0
2012-10-01 13:40:00,21.86,21.87,21.83,21.87,32300.0,16.5542,16.5618,16.5315,16.5618,32300.0
2012-10-01 13:50:00,21.88,21.91,21.87,21.91,33800.0,16.5694,16.5921,16.5618,16.5921,33800.0
2012-10-01 14:00:00,21.9,21.92,21.86,21.88,192100.0,16.5845,16.5997,16.5542,16.5694,192100.0
2012-10-01 14:10:00,21.88,21.89,21.85,21.86,52300.0,16.5694,16.577,16.5467,16.5542,52300.0
2012-10-01 14:20:00,21.85,21.86,21.83,21.86,51700.0,16.5467,16.5542,16.5315,16.5542,51700.0
2012-10-01 14:30:00,21.87,21.88,21.85,21.87,61600.0,16.5618,16.5694,16.5467,16.5618,61600.0
2012-10-01 14:40:00,21.86,21.88,21.84,21.87,79600.0,16.5542,16.5694,16.5391,16.5618,79600.0
2012-10-01 14:50:00,21.87,21.87,21.86,21.86,17900.0,16.5618,16.5618,16.5542,16.5542,17900.0
2012-10-01 15:00:00,21.86,21.87,21.81,21.82,78100.0,16.5542,16.5618,16.5164,16.5239,78100.0
2012-10-01 15:10:00,21.81,21.81,21.71,21.71,57100.0,16.5164,16.5164,16.4406,16.4406,57100.0
2012-10-01 15:20:00,21.71,21.72,21.66,21.69,133300.0,16.4406,16.4482,16.4028,16.4255,133300.0
2012-10-01 15:30:00,21.7,21.7,21.63,21.63,69200.0,16.4331,16.4331,16.3801,16.3801,69200.0
2012-10-01 15:40:00,21.63,21.67,21.62,21.65,119800.0,16.3801,16.4104,16.3725,16.3952,119800.0
2012-10-01 15:50:00,21.65,21.67,21.6,21.64,274800.0,16.3952,16.4104,16.3573,16.3876,274800.0
2012-10-02 09:30:00,21.78,21.85,21.64,21.78,35500.0,16.4937,16.5467,16.3876,16.4937,35500.0
2012-10-02 09:40:00,21.78,21.78,21.7,21.72,54800.0,16.4937,16.4937,16.4331,16.4482,54800.0
2012-10-02 09:50:00,21.71,21.72,21.68,21.7,35200.0,16.4406,16.4482,16.4179,16.4331,35200.0
2012-10-02 10:00:00,21.69,21.71,21.68,21.7,172600.0,16.4255,16.4406,16.4179,16.4331,172600.0
2012-10-02 10:10:00,21.69,21.71,21.66,21.69,26500.0,16.4255,16.4406,16.4028,16.4255,26500.0
2012-10-02 10:20:00,21.68,21.71,21.62,21.62,135900.0,16.4179,16.4406,16.3725,16.3725,135900.0
2012-10-02 10:30:00,21.63,21.76,21.62,21.73,294300.0,16.3801,16.4785,16.3725,16.4558,294300.0
2012-10-02 10:40:00,21.73,21.76,21.71,21.74,113500.0,16.4558,16.4785,16.4406,16.4634,113500.0
2012-10-02 10:50:00,21.74,21.76,21.66,21.71,93500.0,16.4634,16.4785,16.4028,16.4406,93500.0
2012-10-02 11:00:00,21.7,21.8,21.68,21.73,244900.0,16.4331,16.5088,16.4179,16.4558,244900.0
2012-10-02 11:10:00,21.72,21.75,21.71,21.73,67900.0,16.4482,16.4709,16.4406,16.4558,67900.0
2012-10-02 11:20:00,21.73,21.75,21.71,21.72,38600.0,16.4558,16.4709,16.4406,16.4482,38600.0
2012-10-02 11:30:00,21.73,21.77,21.65,21.74,54300.0,16.4558,16.4861,16.3952,16.4634,54300.0
2012-10-02 11:40:00,21.73,21.78,21.71,21.75,122800.0,16.4558,16.4937,16.4406,16.4709,122800.0
2012-10-02 11:50:00,21.75,21.77,21.74,21.77,33000.0,16.4709,16.4861,16.4634,16.4861,33000.0
2012-10-02 12:00:00,21.76,21.78,21.75,21.76,28200.0,16.4785,16.4937,16.4709,16.4785,28200.0
2012-10-02 12:10:00,21.76,21.83,21.75,21.79,87000.0,16.4785,16.5315,16.4709,16.5012,87000.0
2012-10-02 12:20:00,21.79,21.79,21.77,21.79,36400.0,16.5012,16.5012,16.4861,16.5012,36400.0
2012-10-02 12:30:00,21.78,21.8,21.77,21.79,16800.0,16.4937,16.5088,16.4861,16.5012,16800.0
2012-10-02 12:40:00,21.8,21.8,21.76,21.76,131000.0,16.5088,16.5088,16.4785,16.4785,131000.0
2012-10-02 12:50:00,21.77,21.79,21.76,21.78,30800.0,16.4861,16.5012,16.4785,16.4937,30800.0
2012-10-02 13:00:00,21.78,21.79,21.76,21.76,28900.0,16.4937,16.5012,16.4785,16.4785,28900.0
2012-10-02 13:10:00,21.76,21.79,21.76,21.79,56700.0,16.4785,16.5012,16.4785,16.5012,56700.0
2012-10-02 13:20:00,21.78,21.79,21.77,21.78,31400.0,16.4937,16.5012,16.4861,16.4937,31400.0
2012-10-02 13:30:00,21.77,21.83,21.77,21.83,23300.0,16.4861,16.5315,16.4861,16.5315,23300.0
2012-10-02 13:40:00,21.83,21.88,21.83,21.84,297900.0,16.5315,16.5694,16.5315,16.5391,297900.0
2012-10-02 13:50:00,21.85,21.87,21.79,21.85,35900.0,16.5467,16.5618,16.5012,16.5467,35900.0
2012-10-02 14:00:00,21.84,21.85,21.79,21.79,32300.0,16.5391,16.5467,16.5012,16.5012,32300.0
2012-10-02 14:10:00,21.79,21.85,21.79,21.84,27700.0,16.5012,16.5467,16.5012,16.5391,27700.0
2012-10-02 14:20:00,21.83,21.84,21.78,21.82,22200.0,16.5315,16.5391,16.4937,16.5239,22200.0
2012-10-02 14:30:00,21.81,21.83,21.79,21.8,24100.0,16.5164,16.5315,16.5012,16.5088,24100.0
2012-10-02 14:40:00,21.79,21.82,21.76,21.78,40000.0,16.5012,16.5239,16.4785,16.4937,40000.0
2012-10-02 14:50:00,21.77,21.8,21.77,21.78,37200.0,16.4861,16.5088,16.4861,16.4937,37200.0
2012-10-02 15:00:00,21.77,21.8,21.76,21.76,49800.0,16.4861,16.5088,16.4785,16.4785,49800.0
2012-10-02 15:10:00,21.76,21.8,21.75,21.8,33700.0,16.4785,16.5088,16.4709,16.5088,33700.0
2012-10-02 15:20:00,21.79,21.8,21.77,21.77,67100.0,16.5012,16.5088,16.4861,16.4861,67100.0
2012-10-02 15:30:00,21.77,21.81,21.75,21.81,122000.0,16.4861,16.5164,16.4709,16.5164,122000.0
2012-10-02 15:40:00,21.8,21.86,21.78,21.83,90300.0,16.5088,16.5542,16.4937,16.5315,90300.0
2012-10-02 15:50:00,21.84,21.91,21.84,21.87,267400.0,16.5391,16.5921,16.5391,16.5618,267400.0
2012-10-03 09:30:00,21.93,22.1,21.9,22.0,81400.0,16.6072,16.736,16.5845,16.6603,81400.0
2012-10-03 09:40:00,22.0,22.11,22.0,22.1,111900.0,16.6603,16.7436,16.6603,16.736,111900.0
2012-10-03 09:50:00,22.1,22.35,22.1,22.2,420200.0,16.736,16.9253,16.736,16.8117,420200.0
2012-10-03 10:00:00,22.2,22.23,22.13,22.14,217900.0,16.8117,16.8344,16.7587,16.7663,217900.0
2012-10-03 10:10:00,22.15,22.22,22.13,22.16,184400.0,16.7738,16.8269,16.7587,16.7814,184400.0
2012-10-03 10:20:00,22.18,22.26,22.17,22.25,80100.0,16.7966,16.8571,16.789,16.8496,80100.0
2012-10-03 10:30:00,22.26,22.33,22.23,22.31,114700.0,16.8571,16.9102,16.8344,16.895,114700.0
2012-10-03 10:40:00,22.32,22.53,22.32,22.34,309500.0,16.9026,17.0616,16.9026,16.9177,309500.0
2012-10-03 10:50:00,22.34,22.35,22.22,22.24,96000.0,16.9177,16.9253,16.8269,16.842,96000.0
2012-10-03 11:00:00,22.25,22.31,22.24,22.29,66000.0,16.8496,16.895,16.842,16.8799,66000.0
2012-10-03 11:10:00,22.29,22.36,22.27,22.3,121700.0,16.8799,16.9329,16.8647,16.8874,121700.0
2012-10-03 11:20:00,22.3,22.39,22.29,22.38,49800.0,16.8874,16.9556,16.8799,16.948,49800.0
2012-10-03 11:30:00,22.38,22.4,22.32,22.32,43500.0,16.948,16.9632,16.9026,16.9026,43500.0
2012-10-03 11:40:00,22.33,22.39,22.33,22.38,34700.0,16.9102,16.9556,16.9102,16.948,34700.0
2012-10-03 11:50:00,22.38,22.39,22.35,22.35,41400.0,16.948,16.9556,16.9253,16.9253,41400.0
2012-10-03 12:00:00,22.35,22.36,22.34,22.35,89500.0,16.9253,16.9329,16.9177,16.9253,89500.0
2012-10-03 12:10:00,22.35,22.39,22.35,22.37,45700.0,16.9253,16.9556,16.9253,16.9404,45700.0
2012-10-03 12:20:00,22.36,22.38,22.35,22.35,252100.0,16.9329,16.948,16.9253,16.9253,252100.0
2012-10-03 12:30:00,22.35,22.36,22.32,22.34,42500.0,16.9253,16.9329,16.9026,16.9177,42500.0
2012-10-03 12:40:00,22.34,22.34,22.3,22.32,42700.0,16.9177,16.9177,16.8874,16.9026,42700.0
2012-10-03 12:50:00,22.32,22.33,22.3,22.31,64000.0,16.9026,16.9102,16.8874,16.895,64000.0
2012-10-03 13:00:00,22.31,22.35,22.31,22.33,213100.0,16.895,16.9253,16.895,16.9102,213100.0
2012-10-03 13:10:00,22.34,22.37,22.33,22.36,110200.0,16.9177,16.9404,16.9102,16.9329,110200.0
2012-10-03 13:20:00,22.36,22.4,22.34,22.37,67300.0,16.9329,16.9632,16.9177,16.9404,67300.0
2012-10-03 13:30:00,22.36,22.38,22.28,22.28,58100.0,16.9329,16.948,16.8723,16.8723,58100.0
2012-10-03 13:40:00,22.28,22.36,22.27,22.33,82100.0,16.8723,16.9329,16.8647,16.9102,82100.0
2012-10-03 13:50:00,22.32,22.33,22.27,22.27,146600.0,16.9026,16.9102,16.8647,16.8647,146600.0
2012-10-03 14:00:00,22.28,22.31,22.25,22.27,106700.0,16.8723,16.895,16.8496,16.8647,106700.0
2012-10-03 14:10:00,22.27,22.27,22.12,22.16,156600.0,16.8647,16.8647,16.7511,16.7814,156600.0
2012-10-03 14:20:00,22.16,22.18,22.12,22.14,42900.0,16.7814,16.7966,16.7511,16.7663,42900.0
2012-10-03 14:30:00,22.13,22.2,22.13,22.18,115200.0,16.7587,16.8117,16.7587,16.7966,115200.0
2012-10-03 14:40:00,22.19,22.19,22.17,22.18,31000.0,16.8041,16.8041,16.789,16.7966,31000.0
2012-10-03 14:50:00,22.17,22.2,22.16,22.19,60600.0,16.789,16.8117,16.7814,16.8041,60600.0
2012-10-03 15:00:00,22.19,22.19,22.15,22.15,60200.0,16.8041,16.8041,16.7738,16.7738,60200.0
2012-10-03 15:10:00,22.15,22.19,22.14,22.15,70100.0,16.7738,16.8041,16.7663,16.7738,70100.0
2012-10-03 15:20:00,22.16,22.19,22.11,22.16,252700.0,16.7814,16.8041,16.7436,16.7814,252700.0
2012-10-03 15:30:00,22.17,22.18,22.11,22.14,100700.0,16.789,16.7966,16.7436,16.7663,100700.0
2012-10-03 15:40:00,22.14,22.17,22.12,22.12,115400.0,16.7663,16.789,16.7511,16.7511,115400.0
2012-10-03 15:50:00,22.13,22.23,22.12,22.2,267600.0,16.7587,16.8344,16.7511,16.8117,267600.0
2012-10-04 09:30:00,22.26,22.45,22.26,22.27,54000.0,16.8571,17.001,16.8571,16.8647,54000.0
2012-10-04 09:40:00,22.26,22.28,22.17,22.25,302000.0,16.8571,16.8723,16.789,16.8496,302000.0
2012-10-04 09:50:00,22.24,22.45,22.24,22.44,69600.0,16.842,17.001,16.842,16.9935,69600.0
2012-10-04 10:00:00,22.43,22.5,22.37,22.5,64800.0,16.9859,17.0389,16.9404,17.0389,64800.0
2012-10-04 10:10:00,22.5,22.53,22.43,22.48,138200.0,17.0389,17.0616,16.9859,17.0238,138200.0
2012-10-04 10:20:00,22.47,22.55,22.45,22.51,144000.0,17.0162,17.0768,17.001,17.0465,144000.0
2012-10-04 10:30:00,22.51,22.57,22.47,22.54,252100.0,17.0465,17.0919,17.0162,17.0692,252100.0
2012-10-04 10:40:00,22.54,22.57,22.51,22.56,40900.0,17.0692,17.0919,17.0465,17.0843,40900.0
2012-10-04 10:50:00,22.55,22.63,22.55,22.63,42200.0,17.0768,17.1373,17.0768,17.1373,42200.0
2012-10-04 11:00:00,22.63,22.65,22.59,22.64,42900.0,17.1373,17.1525,17.1071,17.1449,42900.0
2012-10-04 11:10:00,22.64,22.64,22.61,22.62,29100.0,17.1449,17.1449,17.1222,17.1298,29100.0
2012-10-04 11:20:00,22.63,22.63,22.52,22.54,146600.0,17.1373,17.1373,17.054,17.0692,146600.0
2012-10-04 11:30:00,22.54,22.54,22.51,22.52,30200.0,17.0692,17.0692,17.0465,17.054,30200.0
2012-10-04 11:40:00,22.51,22.54,22.51,22.53,29000.0,17.0465,17.0692,17.0465,17.0616,29000.0
2012-10-04 11:50:00,22.53,22.56,22.52,22.56,32900.0,17.0616,17.0843,17.054,17.0843,32900.0
2012-10-04 12:00:00,22.56,22.61,22.56,22.6,43300.0,17.0843,17.1222,17.0843,17.1146,43300.0
2012-10-04 12:10:00,22.6,22.63,22.55,22.58,32100.0,17.1146,17.1373,17.0768,17.0995,32100.0
2012-10-04 12:20:00,22.59,22.66,22.58,22.66,29100.0,17.1071,17.1601,17.0995,17.1601,29100.0
2012-10-04 12:30:00,22.66,22.67,22.64,22.65,20200.0,17.1601,17.1676,17.1449,17.1525,20200.0
2012-10-04 12:40:00,22.64,22.64,22.61,22.62,14200.0,17.1449,17.1449,17.1222,17.1298,14200.0
2012-10-04 12:50:00,22.62,22.63,22.59,22.62,30400.0,17.1298,17.1373,17.1071,17.1298,30400.0
2012-10-04 13:00:00,22.63,22.63,22.6,22.61,17100.0,17.1373,17.1373,17.1146,17.1222,17100.0
2012-10-04 13:10:00,22.62,22.62,22.54,22.54,51600.0,17.1298,17.1298,17.0692,17.0692,51600.0
2012-10-04 13:20:00,22.54,22.6,22.54,22.6,41600.0,17.0692,17.1146,17.0692,17.1146,41600.0
2012-10-04 13:30:00,22.59,22.66,22.59,22.63,43800.0,17.1071,17.1601,17.1071,17.1373,43800.0
2012-10-04 13:40:00,22.63,22.63,22.6,22.61,46600.0,17.1373,17.1373,17.1146,17.1222,46600.0
2012-10-04 13:50:00,22.59,22.64,22.59,22.62,17100.0,17.1071,17.1449,17.1071,17.1298,17100.0
2012-10-04 14:00:00,22.63,22.63,22.55,22.58,31500.0,17.1373,17.1373,17.0768,17.0995,31500.0
2012-10-04 14:10:00,22.58,22.67,22.57,22.64,121700.0,17.0995,17.1676,17.0919,17.1449,121700.0
2012-10-04 14:20:00,22.65,22.67,22.61,22.62,31200.0,17.1525,17.1676,17.1222,17.1298,31200.0
2012-10-04 14:30:00,22.62,22.63,22.61,22.62,25300.0,17.1298,17.1373,17.1222,17.1298,25300.0
2012-10-04 14:40:00,22.62,22.65,22.61,22.61,44900.0,17.1298,17.1525,17.1222,17.1222,44900.0
2012-10-04 14:50:00,22.62,22.62,22.54,22.55,33600.0,17.1298,17.1298,17.0692,17.0768,33600.0
2012-10-04 15:00:00,22.55,22.6,22.55,22.6,33600.0,17.0768,17.1146,17.0768,17.1146,33600.0
2012-10-04 15:10:00,22.59,22.62,22.59,22.61,32300.0,17.1071,17.1298,17.1071,17.1222,32300.0
2012-10-04 15:20:00,22.61,22.62,22.6,22.61,38400.0,17.1222,17.1298,17.1146,17.1222,38400.0
2012-10-04 15:30:00,22.61,22.62,22.58,22.59,106300.0,17.1222,17.1298,17.0995,17.1071,106300.0
2012-10-04 15:40:00,22.59,22.61,22.55,22.6,122600.0,17.1071,17.1222,17.0768,17.1146,122600.0
2012-10-04 15:50:00,22.61,22.63,22.56,22.62,331200.0,17.1222,17.1373,17.0843,17.1298,331200.0
2012-10-05 09:30:00,22.69,22.7,22.49,22.53,25200.0,17.1828,17.1904,17.0313,17.0616,25200.0
2012-10-05 09:40:00,22.52,22.53,22.41,22.48,37600.0,17.054,17.0616,16.9707,17.0238,37600.0
2012-10-05 09:50:00,22.48,22.58,22.48,22.54,58600.0,17.0238,17.0995,17.0238,17.0692,58600.0
2012-10-05 10:00:00,22.53,22.55,22.46,22.5,186800.0,17.0616,17.0768,17.0086,17.0389,186800.0
2012-10-05 10:10:00,22.51,22.63,22.51,22.63,40700.0,17.0465,17.1373,17.0465,17.1373,40700.0
2012-10-05 10:20:00,22.63,22.74,22.6,22.73,108500.0,17.1373,17.2206,17.1146,17.2131,108500.0
2012-10-05 10:30:00,22.72,22.76,22.7,22.71,32500.0,17.2055,17.2358,17.1904,17.1979,32500.0
2012-10-05 10:40:00,22.72,22.74,22.69,22.71,60200.0,17.2055,17.2206,17.1828,17.1979,60200.0
2012-10-05 10:50:00,22.71,22.79,22.69,22.79,44900.0,17.1979,17.2585,17.1828,17.2585,44900.0
2012-10-05 11:00:00,22.78,22.82,22.77,22.78,32300.0,17.2509,17.2812,17.2434,17.2509,32300.0
2012-10-05 11:10:00,22.77,22.83,22.77,22.8,166100.0,17.2434,17.2888,17.2434,17.2661,166100.0
2012-10-05 11:20:00,22.81,22.81,22.78,22.79,18300.0,17.2737,17.2737,17.2509,17.2585,18300.0
2012-10-05 11:30:00,22.78,22.84,22.78,22.83,26400.0,17.2509,17.2964,17.2509,17.2888,26400.0
2012-10-05 11:40:00,22.83,22.84,22.8,22.8,22300.0,17.2888,17.2964,17.2661,17.2661,22300.0
2012-10-05 11:50:00,22.8,22.83,22.8,22.8,35800.0,17.2661,17.2888,17.2661,17.2661,35800.0
2012-10-05 12:00:00,22.8,22.88,22.8,22.87,113700.0,17.2661,17.3267,17.2661,17.3191,113700.0
2012-10-05 12:10:00,22.87,22.88,22.85,22.86,21900.0,17.3191,17.3267,17.3039,17.3115,21900.0
2012-10-05 12:20:00,22.87,22.87,22.83,22.85,20800.0,17.3191,17.3191,17.2888,17.3039,20800.0
2012-10-05 12:30:00,22.84,22.92,22.84,22.89,65200.0,17.2964,17.357,17.2964,17.3342,65200.0
2012-10-05 12:40:00,22.89,22.9,22.83,22.83,67000.0,17.3342,17.3418,17.2888,17.2888,67000.0
2012-10-05 12:50:00,22.82,22.84,22.82,22.84,8200.0,17.2812,17.2964,17.2812,17.2964,8200.0
2012-10-05 13:00:00,22.84,22.84,22.82,22.83,15200.0,17.2964,17.2964,17.2812,17.2888,15200.0
2012-10-05 13:10:00,22.83,22.83,22.81,22.82,26700.0,17.2888,17.2888,17.2737,17.2812,26700.0
2012-10-05 13:20:00,22.82,22.83,22.77,22.77,18000.0,17.2812,17.2888,17.2434,17.2434,18000.0
2012-10-05 13:30:00,22.77,22.81,22.77,22.8,91300.0,17.2434,17.2737,17.2434,17.2661,91300.0
2012-10-05 13:40:00,22.8,22.82,22.79,22.8,43100.0,17.2661,17.2812,17.2585,17.2661,43100.0
2012-10-05 13:50:00,22.8,22.81,22.79,22.79,15700.0,17.2661,17.2737,17.2585,17.2585,15700.0
2012-10-05 14:00:00,22.79,22.83,22.78,22.8,51600.0,17.2585,17.2888,17.2509,17.2661,51600.0
2012-10-05 14:10:00,22.8,22.82,22.77,22.81,26100.0,17.2661,17.2812,17.2434,17.2737,26100.0
2012-10-05 14:20:00,22.82,22.82,22.77,22.81,248600.0,17.2812,17.2812,17.2434,17.2737,248600.0
2012-10-05 14:30:00,22.81,22.83,22.79,22.81,81700.0,17.2737,17.2888,17.2585,17.2737,81700.0
2012-10-05 14:40:00,22.81,22.83,22.8,22.81,12400.0,17.2737,17.2888,17.2661,17.2737,12400.0
2012-10-05 14:50:00,22.81,22.83,22.78,22.8,64500.0,17.2737,17.2888,17.2509,17.2661,64500.0
2012-10-05 15:00:00,22.78,22.82,22.77,22.79,94500.0,17.2509,17.2812,17.2434,17.2585,94500.0
2012-10-05 15:10:00,22.79,22.8,22.7,22.72,111400.0,17.2585,17.2661,17.1904,17.2055,111400.0
2012-10-05 15:20:00,22.72,22.78,22.71,22.76,132200.0,17.2055,17.2509,17.1979,17.2358,132200.0
2012-10-05 15:30:00,22.77,22.77,22.71,22.73,89700.0,17.2434,17.2434,17.1979,17.2131,89700.0
2012-10-05 15:40:00,22.73,22.75,22.71,22.73,94200.0,17.2131,17.2282,17.1979,17.2131,94200.0
2012-10-05 15:50:00,22.73,22.77,22.71,22.77,235300.0,17.2131,17.2434,17.1979,17.2434,235300.0
2012-10-08 09:30:00,22.65,22.67,22.55,22.63,19200.0,17.1525,17.1676,17.0768,17.1373,19200.0
2012-10-08 09:40:00,22.62,22.71,22.62,22.68,69800.0,17.1298,17.1979,17.1298,17.1752,69800.0
2012-10-08 09:50:00,22.67,22.69,22.65,22.66,14600.0,17.1676,17.1828,17.1525,17.1601,14600.0
2012-10-08 10:00:00,22.66,22.69,22.64,22.69,34200.0,17.1601,17.1828,17.1449,17.1828,34200.0
2012-10-08 10:10:00,22.68,22.7,22.66,22.69,44800.0,17.1752,17.1904,17.1601,17.1828,44800.0
2012-10-08 10:20:00,22.69,22.71,22.67,22.71,35600.0,17.1828,17.1979,17.1676,17.1979,35600.0
2012-10-08 10:30:00,22.71,22.88,22.7,22.86,177200.0,17.1979,17.3267,17.1904,17.3115,177200.0
2012-10-08 10:40:00,22.86,22.9,22.84,22.89,73500.0,17.3115,17.3418,17.2964,17.3342,73500.0
2012-10-08 10:50:00,22.89,22.92,22.82,22.82,32700.0,17.3342,17.357,17.2812,17.2812,32700.0
2012-10-08 11:00:00,22.81,22.83,22.78,22.82,41300.0,17.2737,17.2888,17.2509,17.2812,41300.0
2012-10-08 11:10:00,22.82,22.84,22.8,22.81,41000.0,17.2812,17.2964,17.2661,17.2737,41000.0
2012-10-08 11:20:00,22.81,22.82,22.79,22.8,21400.0,17.2737,17.2812,17.2585,17.2661,21400.0
2012-10-08 11:30:00,22.8,22.81,22.79,22.8,37100.0,17.2661,17.2737,17.2585,17.2661,37100.0
2012-10-08 11:40:00,22.8,22.81,22.77,22.79,65200.0,17.2661,17.2737,17.2434,17.2585,65200.0
2012-10-08 11:50:00,22.79,22.83,22.76,22.82,18500.0,17.2585,17.2888,17.2358,17.2812,18500.0
2012-10-08 12:00:00,22.83,22.83,22.78,22.78,18900.0,17.2888,17.2888,17.2509,17.2509,18900.0
2012-10-08 12:10:00,22.78,22.81,22.76,22.78,14400.0,17.2509,17.2737,17.2358,17.2509,14400.0
2012-10-08 12:20:00,22.78,22.82,22.78,22.79,46000.0,17.2509,17.2812,17.2509,17.2585,46000.0
2012-10-08 12:30:00,22.79,22.83,22.78,22.8,26700.0,17.2585,17.2888,17.2509,17.2661,26700.0
2012-10-08 12:40:00,22.8,22.81,22.79,22.8,7400.0,17.2661,17.2737,17.2585,17.2661,7400.0
2012-10-08 12:50:00,22.8,22.84,22.79,22.82,33200.0,17.2661,17.2964,17.2585,17.2812,33200.0
2012-10-08 13:00:00,22.83,22.83,22.78,22.8,85700.0,17.2888,17.2888,17.2509,17.2661,85700.0
2012-10-08 13:10:00,22.81,22.86,22.8,22.86,54700.0,17.2737,17.3115,17.2661,17.3115,54700.0
2012-10-08 13:20:00,22.86,22.88,22.85,22.87,67600.0,17.3115,17.3267,17.3039,17.3191,67600.0
2012-10-08 13:30:00,22.86,22.87,22.85,22.86,27200.0,17.3115,17.3191,17.3039,17.3115,27200.0
2012-10-08 13:40:00,22.86,22.87,22.86,22.86,26600.0,17.3115,17.3191,17.3115,17.3115,26600.0
2012-10-08 13:50:00,22.87,22.95,22.85,22.88,152600.0,17.3191,17.3797,17.3039,17.3267,152600.0
2012-10-08 14:00:00,22.88,22.92,22.87,22.87,53500.0,17.3267,17.357,17.3191,17.3191,53500.0
2012-10-08 14:10:00,22.87,22.88,22.83,22.85,39400.0,17.3191,17.3267,17.2888,17.3039,39400.0
2012-10-08 14:20:00,22.85,22.88,22.84,22.87,42800.0,17.3039,17.3267,17.2964,17.3191,42800.0
2012-10-08 14:30:00,22.87,22.95,22.87,22.95,100000.0,17.3191,17.3797,17.3191,17.3797,100000.0
2012-10-08 14:40:00,22.94,22.95,22.92,22.94,229500.0,17.3721,17.3797,17.357,17.3721,229500.0
2012-10-08 14:50:00,22.93,22.93,22.85,22.85,27200.0,17.3645,17.3645,17.3039,17.3039,27200.0
2012-10-08 15:00:00,22.85,22.91,22.83,22.87,106100.0,17.3039,17.3494,17.2888,17.3191,106100.0
2012-10-08 15:10:00,22.87,22.92,22.86,22.92,113100.0,17.3191,17.357,17.3115,17.357,113100.0
2012-10-08 15:20:00,22.91,22.93,22.89,22.9,66700.0,17.3494,17.3645,17.3342,17.3418,66700.0
2012-10-08 15:30:00,22.9,22.92,22.89,22.91,74900.0,17.3418,17.357,17.3342,17.3494,74900.0
2012-10-08 15:40:00,22.9,22.93,22.87,22.9,115200.0,17.3418,17.3645,17.3191,17.3418,115200.0
2012-10-08 15:50:00,22.91,22.95,22.9,22.95,314300.0,17.3494,17.3797,17.3418,17.3797,314300.0
2012-10-09 09:30:00,22.88,23.12,22.88,22.97,157800.0,17.3267,17.5084,17.3267,17.3948,157800.0
2012-10-09 09:40:00,22.97,23.01,22.92,22.98,48600.0,17.3948,17.4251,17.357,17.4024,48600.0
2012-10-09 09:50:00,23.0,23.21,22.98,23.18,380800.0,17.4175,17.5766,17.4024,17.5538,380800.0
2012-10-09 10:00:00,23.18,23.23,23.17,23.22,116800.0,17.5538,17.5917,17.5463,17.5841,116800.0
2012-10-09 10:10:00,23.21,23.5,23.21,23.44,375300.0,17.5766,17.7962,17.5766,17.7507,375300.0
2012-10-09 10:20:00,23.44,23.46,23.37,23.38,237200.0,17.7507,17.7659,17.6977,17.7053,237200.0
2012-10-09 10:30:00,23.37,23.38,23.23,23.25,207700.0,17.6977,17.7053,17.5917,17.6069,207700.0
2012-10-09 10:40:00,23.24,23.26,22.99,23.0,458700.0,17.5993,17.6144,17.41,17.4175,458700.0
2012-10-09 10:50:00,23.01,23.11,22.99,22.99,68500.0,17.4251,17.5008,17.41,17.41,68500.0
2012-10-09 11:00:00,22.99,22.99,22.93,22.95,77700.0,17.41,17.41,17.3645,17.3797,77700.0
2012-10-09 11:10:00,22.95,22.97,22.88,22.93,46600.0,17.3797,17.3948,17.3267,17.3645,46600.0
2012-10-09 11:20:00,22.93,22.95,22.9,22.9,28100.0,17.3645,17.3797,17.3418,17.3418,28100.0
2012-10-09 11:30:00,22.9,23.04,22.89,23.0,119400.0,17.3418,17.4478,17.3342,17.4175,119400.0
2012-10-09 11:40:00,23.03,23.07,23.01,23.03,96600.0,17.4403,17.4705,17.4251,17.4403,96600.0
2012-10-09 11:50:00,23.03,23.05,22.99,23.01,104300.0,17.4403,17.4554,17.41,17.4251,104300.0
2012-10-09 12:00:00,23.02,23.13,23.02,23.07,252300.0,17.4327,17.516,17.4327,17.4705,252300.0
2012-10-09 12:10:00,23.07,23.15,23.06,23.08,83600.0,17.4705,17.5311,17.463,17.4781,83600.0
2012-10-09 12:20:00,23.08,23.09,23.01,23.01,53100.0,17.4781,17.4857,17.4251,17.4251,53100.0
2012-10-09 12:30:00,23.01,23.04,23.0,23.04,20700.0,17.4251,17.4478,17.4175,17.4478,20700.0
2012-10-09 12:40:00,23.03,23.04,23.0,23.01,29400.0,17.4403,17.4478,17.4175,17.4251,29400.0
2012-10-09 12:50:00,23.01,23.01,23.0,23.0,8200.0,17.4251,17.4251,17.4175,17.4175,8200.0
2012-10-09 13:00:00,23.01,23.05,23.0,23.02,21900.0,17.4251,17.4554,17.4175,17.4327,21900.0
2012-10-09 13:10:00,23.02,23.07,23.02,23.07,95500.0,17.4327,17.4705,17.4327,17.4705,95500.0
2012-10-09 13:20:00,23.06,23.07,23.04,23.05,81900.0,17.463,17.4705,17.4478,17.4554,81900.0
2012-10-09 13:30:00,23.05,23.08,23.05,23.06,24400.0,17.4554,17.4781,17.4554,17.463,24400.0
2012-10-09 13:40:00,23.06,23.07,23.04,23.04,25700.0,17.463,17.4705,17.4478,17.4478,25700.0
2012-10-09 13:50:00,23.04,23.07,23.03,23.05,98100.0,17.4478,17.4705,17.4403,17.4554,98100.0
2012-10-09 14:00:00,23.05,23.07,23.03,23.07,21300.0,17.4554,17.4705,17.4403,17.4705,21300.0
2012-10-09 14:10:00,23.07,23.1,23.03,23.09,28400.0,17.4705,17.4933,17.4403,17.4857,28400.0
2012-10-09 14:20:00,23.09,23.12,23.09,23.11,62400.0,17.4857,17.5084,17.4857,17.5008,62400.0
2012-10-09 14:30:00,23.11,23.15,23.11,23.14,115000.0,17.5008,17.5311,17.5008,17.5236,115000.0
2012-10-09 14:40:00,23.14,23.21,23.1,23.19,130000.0,17.5236,17.5766,17.4933,17.5614,130000.0
2012-10-09 14:50:00,23.2,23.2,23.14,23.17,70100.0,17.569,17.569,17.5236,17.5463,70100.0
2012-10-09 15:00:00,23.16,23.19,23.16,23.18,39600.0,17.5387,17.5614,17.5387,17.5538,39600.0
2012-10-09 15:10:00,23.18,23.22,23.17,23.17,40900.0,17.5538,17.5841,17.5463,17.5463,40900.0
2012-10-09 15:20:00,23.18,23.19,23.13,23.16,86600.0,17.5538,17.5614,17.516,17.5387,86600.0
2012-10-09 15:30:00,23.16,23.17,23.09,23.12,168200.0,17.5387,17.5463,17.4857,17.5084,168200.0
2012-10-09 15:40:00,23.13,23.16,23.07,23.09,128700.0,17.516,17.5387,17.4705,17.4857,128700.0
2012-10-09 15:50:00,23.1,23.12,23.08,23.09,209000.0,17.4933,17.5084,17.4781,17.4857,209000.0
2012-10-10 09:30:00,23.11,23.16,23.02,23.03,70300.0,17.5008,17.5387,17.4327,17.4403,70300.0
2012-10-10 09:40:00,23.04,23.04,22.9,23.02,52100.0,17.4478,17.4478,17.3418,17.4327,52100.0
2012-10-10 09:50:00,23.02,23.07,23.0,23.01,32300.0,17.4327,17.4705,17.4175,17.4251,32300.0
2012-10-10 10:00:00,23.0,23.03,23.0,23.01,77700.0,17.4175,17.4403,17.4175,17.4251,77700.0
2012-10-10 10:10:00,23.02,23.07,23.02,23.04,32100.0,17.4327,17.4705,17.4327,17.4478,32100.0
2012-10-10 10:20:00,23.05,23.09,23.04,23.09,13600.0,17.4554,17.4857,17.4478,17.4857,13600.0
2012-10-10 10:30:00,23.08,23.12,23.07,23.09,35500.0,17.4781,17.5084,17.4705,17.4857,35500.0
2012-10-10 10:40:00,23.09,23.2,23.09,23.17,289600.0,17.4857,17.569,17.4857,17.5463,289600.0
2012-10-10 10:50:00,23.15,23.19,23.14,23.14,35500.0,17.5311,17.5614,17.5236,17.5236,35500.0
2012-10-10 11:00:00,23.14,23.16,23.1,23.16,60300.0,17.5236,17.5387,17.4933,17.5387,60300.0
2012-10-10 11:10:00,23.15,23.16,23.14,23.15,26500.0,17.5311,17.5387,17.5236,17.5311,26500.0
2012-10-10 11:20:00,23.15,23.16,23.1,23.1,15400.0,17.5311,17.5387,17.4933,17.4933,15400.0
2012-10-10 11:30:00,23.1,23.15,23.09,23.11,47700.0,17.4933,17.5311,17.4857,17.5008,47700.0
2012-10-10 11:40:00,23.11,23.15,23.1,23.12,38300.0,17.5008,17.5311,17.4933,17.5084,38300.0
2012-10-10 11:50:00,23.11,23.11,23.03,23.06,49500.0,17.5008,17.5008,17.4403,17.463,49500.0
2012-10-10 12:00:00,23.07,23.14,23.05,23.07,67100.0,17.4705,17.5236,17.4554,17.4705,67100.0
2012-10-10 12:10:00,23.07,23.09,23.01,23.02,39600.0,17.4705,17.4857,17.4251,17.4327,39600.0
2012-10-10 12:20:00,23.03,23.05,23.01,23.03,34200.0,17.4403,17.4554,17.4251,17.4403,34200.0
2012-10-10 12:30:00,23.03,23.03,22.95,22.96,87000.0,17.4403,17.4403,17.3797,17.3872,87000.0
2012-10-10 12:40:00,22.97,22.97,22.93,22.93,54900.0,17.3948,17.3948,17.3645,17.3645,54900.0
2012-10-10 12:50:00,22.93,22.94,22.87,22.9,46100.0,17.3645,17.3721,17.3191,17.3418,46100.0
2012-10-10 13:00:00,22.91,23.0,22.9,23.0,41400.0,17.3494,17.4175,17.3418,17.4175,41400.0
2012-10-10 13:10:00,22.99,23.05,22.98,23.04,73900.0,17.41,17.4554,17.4024,17.4478,73900.0
2012-10-10 13:20:00,23.05,23.12,23.02,23.1,56300.0,17.4554,17.5084,17.4327,17.4933,56300.0
2012-10-10 13:30:00,23.09,23.11,23.07,23.09,23300.0,17.4857,17.5008,17.4705,17.4857,23300.0
2012-10-10 13:40:00,23.09,23.1,23.05,23.05,52000.0,17.4857,17.4933,17.4554,17.4554,52000.0
2012-10-10 13:50:00,23.04,23.05,23.01,23.03,25400.0,17.4478,17.4554,17.4251,17.4403,25400.0
2012-10-10 14:00:00,23.03,23.1,23.03,23.09,47900.0,17.4403,17.4933,17.4403,17.4857,47900.0
2012-10-10 14:10:00,23.08,23.1,23.06,23.1,37700.0,17.4781,17.4933,17.463,17.4933,37700.0
2012-10-10 14:20:00,23.08,23.09,23.05,23.08,25200.0,17.4781,17.4857,17.4554,17.4781,25200.0
2012-10-10 14:30:00,23.07,23.08,23.04,23.05,30000.0,17.4705,17.4781,17.4478,17.4554,30000.0
2012-10-10 14:40:00,23.05,23.06,23.03,23.04,34800.0,17.4554,17.463,17.4403,17.4478,34800.0
2012-10-10 14:50:00,23.04,23.05,23.0,23.01,65100.0,17.4478,17.4554,17.4175,17.4251,65100.0
2012-10-10 15:00:00,23.0,23.04,23.0,23.03,58000.0,17.4175,17.4478,17.4175,17.4403,58000.0
2012-10-10 15:10:00,23.03,23.05,23.01,23.03,70100.0,17.4403,17.4554,17.4251,17.4403,70100.0
2012-10-10 15:20:00,23.02,23.04,23.01,23.02,75300.0,17.4327,17.4478,17.4251,17.4327,75300.0
2012-10-10 15:30:00,23.03,23.05,23.0,23.02,79200.0,17.4403,17.4554,17.4175,17.4327,79200.0
2012-10-10 15:40:00,23.01,23.03,23.0,23.02,153300.0,17.4251,17.4403,17.4175,17.4327,153300.0
2012-10-10 15:50:00,23.01,23.02,22.97,23.0,312100.0,17.4251,17.4327,17.3948,17.4175,312100.0
2012-10-11 09:30:00,23.17,23.22,23.11,23.11,28800.0,17.5463,17.5841,17.5008,17.5008,28800.0
2012-10-11 09:40:00,23.11,23.15,23.1,23.1,34200.0,17.5008,17.5311,17.4933,17.4933,34200.0
2012-10-11 09:50:00,23.1,23.22,23.1,23.21,63000.0,17.4933,17.5841,17.4933,17.5766,63000.0
2012-10-11 10:00:00,23.21,23.28,23.18,23.19,99000.0,17.5766,17.6296,17.5538,17.5614,99000.0
2012-10-11 10:10:00,23.19,23.19,23.14,23.17,40000.0,17.5614,17.5614,17.5236,17.5463,40000.0
2012-10-11 10:20:00,23.17,23.39,23.17,23.37,162700.0,17.5463,17.7129,17.5463,17.6977,162700.0
2012-10-11 10:30:00,23.37,23.45,23.35,23.45,60800.0,17.6977,17.7583,17.6826,17.7583,60800.0
2012-10-11 10:40:00,23.45,23.57,23.45,23.51,111600.0,17.7583,17.8492,17.7583,17.8038,111600.0
2012-10-11 10:50:00,23.51,23.6,23.5,23.55,83800.0,17.8038,17.8719,17.7962,17.834,83800.0
2012-10-11 11:00:00,23.55,23.55,23.41,23.45,212900.0,17.834,17.834,17.728,17.7583,212900.0
2012-10-11 11:10:00,23.46,23.49,23.39,23.39,77500.0,17.7659,17.7886,17.7129,17.7129,77500.0
2012-10-11 11:20:00,23.39,23.43,23.38,23.41,111700.0,17.7129,17.7432,17.7053,17.728,111700.0
2012-10-11 11:30:00,23.42,23.44,23.39,23.43,280900.0,17.7356,17.7507,17.7129,17.7432,280900.0
2012-10-11 11:40:00,23.43,23.51,23.41,23.51,37700.0,17.7432,17.8038,17.728,17.8038,37700.0
2012-10-11 11:50:00,23.51,23.52,23.48,23.5,102600.0,17.8038,17.8113,17.781,17.7962,102600.0
2012-10-11 12:00:00,23.5,23.53,23.49,23.53,68900.0,17.7962,17.8189,17.7886,17.8189,68900.0
2012-10-11 12:10:00,23.53,23.54,23.51,23.54,18400.0,17.8189,17.8265,17.8038,17.8265,18400.0
2012-10-11 12:20:00,23.54,23.55,23.53,23.55,11100.0,17.8265,17.834,17.8189,17.834,11100.0
2012-10-11 12:30:00,23.55,23.61,23.53,23.58,199300.0,17.834,17.8795,17.8189,17.8568,199300.0
2012-10-11 12:40:00,23.58,23.6,23.57,23.59,81100.0,17.8568,17.8719,17.8492,17.8643,81100.0
2012-10-11 12:50:00,23.59,23.67,23.57,23.66,88600.0,17.8643,17.9249,17.8492,17.9173,88600.0
2012-10-11 13:00:00,23.65,23.68,23.63,23.67,18500.0,17.9098,17.9325,17.8946,17.9249,18500.0
2012-10-11 13:10:00,23.66,23.73,23.65,23.73,35300.0,17.9173,17.9704,17.9098,17.9704,35300.0
2012-10-11 13:20:00,23.72,23.72,23.62,23.63,77100.0,17.9628,17.9628,17.8871,17.8946,77100.0
2012-10-11 13:30:00,23.63,23.66,23.6,23.64,112100.0,17.8946,17.9173,17.8719,17.9022,112100.0
2012-10-11 13:40:00,23.64,23.64,23.6,23.61,62400.0,17.9022,17.9022,17.8719,17.8795,62400.0
2012-10-11 13:50:00,23.6,23.62,23.55,23.59,51100.0,17.8719,17.8871,17.834,17.8643,51100.0
2012-10-11 14:00:00,23.58,23.6,23.57,23.57,18300.0,17.8568,17.8719,17.8492,17.8492,18300.0
2012-10-11 14:10:00,23.57,23.62,23.57,23.62,226800.0,17.8492,17.8871,17.8492,17.8871,226800.0
2012-10-11 14:20:00,23.62,23.78,23.62,23.76,145500.0,17.8871,18.0082,17.8871,17.9931,145500.0
2012-10-11 14:30:00,23.76,23.78,23.72,23.73,72800.0,17.9931,18.0082,17.9628,17.9704,72800.0
2012-10-11 14:40:00,23.73,23.73,23.61,23.63,83000.0,17.9704,17.9704,17.8795,17.8946,83000.0
2012-10-11 14:50:00,23.63,23.71,23.63,23.67,87000.0,17.8946,17.9552,17.8946,17.9249,87000.0
2012-10-11 15:00:00,23.67,23.68,23.64,23.64,69400.0,17.9249,17.9325,17.9022,17.9022,69400.0
2012-10-11 15:10:00,23.65,23.71,23.65,23.68,78800.0,17.9098,17.9552,17.9098,17.9325,78800.0
2012-10-11 15:20:00,23.68,23.7,23.64,23.7,83900.0,17.9325,17.9476,17.9022,17.9476,83900.0
2012-10-11 15:30:00,23.7,23.78,23.69,23.74,112300.0,17.9476,18.0082,17.9401,17.9779,112300.0
2012-10-11 15:40:00,23.74,23.75,23.67,23.68,146200.0,17.9779,17.9855,17.9249,17.9325,146200.0
2012-10-11 15:50:00,23.69,23.72,23.65,23.66,417700.0,17.9401,17.9628,17.9098,17.9173,417700.0
2012-10-12 09:30:00,23.72,23.75,23.25,23.29,254700.0,17.9628,17.9855,17.6069,17.6372,254700.0
2012-10-12 09:40:00,23.3,23.3,23.09,23.15,149000.0,17.6447,17.6447,17.4857,17.5311,149000.0
2012-10-12 09:50:00,23.15,23.18,23.13,23.14,76800.0,17.5311,17.5538,17.516,17.5236,76800.0
2012-10-12 10:00:00,23.14,23.18,23.1,23.1,61100.0,17.5236,17.5538,17.4933,17.4933,61100.0
2012-10-12 10:10:00,23.1,23.11,23.03,23.05,76200.0,17.4933,17.5008,17.4403,17.4554,76200.0
2012-10-12 10:20:00,23.05,23.19,22.99,23.19,162000.0,17.4554,17.5614,17.41,17.5614,162000.0
2012-10-12 10:30:00,23.19,23.21,23.17,23.18,64400.0,17.5614,17.5766,17.5463,17.5538,64400.0
2012-10-12 10:40:00,23.18,23.21,23.11,23.13,130900.0,17.5538,17.5766,17.5008,17.516,130900.0
2012-10-12 10:50:00,23.13,23.24,23.11,23.2,99900.0,17.516,17.5993,17.5008,17.569,99900.0
2012-10-12 11:00:00,23.2,23.26,23.16,23.16,41300.0,17.569,17.6144,17.5387,17.5387,41300.0
2012-10-12 11:10:00,23.16,23.18,23.1,23.1,41700.0,17.5387,17.5538,17.4933,17.4933,41700.0
2012-10-12 11:20:00,23.1,23.12,23.07,23.11,42700.0,17.4933,17.5084,17.4705,17.5008,42700.0
2012-10-12 11:30:00,23.1,23.11,23.0,23.01,98400.0,17.4933,17.5008,17.4175,17.4251,98400.0
2012-10-12 11:40:00,23.02,23.09,23.0,23.07,63100.0,17.4327,17.4857,17.4175,17.4705,63100.0
2012-10-12 11:50:00,23.07,23.08,23.0,23.03,40600.0,17.4705,17.4781,17.4175,17.4403,40600.0
2012-10-12 12:00:00,23.02,23.08,23.02,23.08,29500.0,17.4327,17.4781,17.4327,17.4781,29500.0
2012-10-12 12:10:00,23.08,23.08,23.0,23.0,44000.0,17.4781,17.4781,17.4175,17.4175,44000.0
2012-10-12 12:20:00,23.0,23.02,23.0,23.0,40200.0,17.4175,17.4327,17.4175,17.4175,40200.0
2012-10-12 12:30:00,23.0,23.02,23.0,23.02,18200.0,17.4175,17.4327,17.4175,17.4327,18200.0
2012-10-12 12:40:00,23.02,23.05,23.0,23.04,34200.0,17.4327,17.4554,17.4175,17.4478,34200.0
2012-10-12 12:50:00,23.05,23.16,23.05,23.16,52200.0,17.4554,17.5387,17.4554,17.5387,52200.0
2012-10-12 13:00:00,23.15,23.25,23.14,23.22,42400.0,17.5311,17.6069,17.5236,17.5841,42400.0
2012-10-12 13:10:00,23.22,23.24,23.18,23.19,28000.0,17.5841,17.5993,17.5538,17.5614,28000.0
2012-10-12 13:20:00,23.18,23.19,23.15,23.19,21000.0,17.5538,17.5614,17.5311,17.5614,21000.0
2012-10-12 13:30:00,23.18,23.19,23.14,23.17,47100.0,17.5538,17.5614,17.5236,17.5463,47100.0
2012-10-12 13:40:00,23.17,23.21,23.16,23.19,37000.0,17.5463,17.5766,17.5387,17.5614,37000.0
2012-10-12 13:50:00,23.19,23.21,23.14,23.19,28400.0,17.5614,17.5766,17.5236,17.5614,28400.0
2012-10-12 14:00:00,23.19,23.19,23.14,23.18,43600.0,17.5614,17.5614,17.5236,17.5538,43600.0
2012-10-12 14:10:00,23.18,23.21,23.15,23.17,16300.0,17.5538,17.5766,17.5311,17.5463,16300.0
2012-10-12 14:20:00,23.17,23.25,23.17,23.17,61600.0,17.5463,17.6069,17.5463,17.5463,61600.0
2012-10-12 14:30:00,23.18,23.24,23.15,23.16,60100.0,17.5538,17.5993,17.5311,17.5387,60100.0
2012-10-12 14:40:00,23.16,23.16,23.11,23.13,23900.0,17.5387,17.5387,17.5008,17.516,23900.0
2012-10-12 14:50:00,23.13,23.16,23.12,23.13,22100.0,17.516,17.5387,17.5084,17.516,22100.0
2012-10-12 15:00:00,23.13,23.13,23.05,23.08,49900.0,17.516,17.516,17.4554,17.4781,49900.0
2012-10-12 15:10:00,23.08,23.14,23.08,23.13,25600.0,17.4781,17.5236,17.4781,17.516,25600.0
2012-10-12 15:20:00,23.13,23.13,23.07,23.08,55800.0,17.516,17.516,17.4705,17.4781,55800.0
2012-10-12 15:30:00,23.08,23.09,23.02,23.03,83400.0,17.4781,17.4857,17.4327,17.4403,83400.0
2012-10-12 15:40:00,23.03,23.07,23.0,23.01,150500.0,17.4403,17.4705,17.4175,17.4251,150500.0
2012-10-12 15:50:00,23.01,23.05,23.01,23.03,191400.0,17.4251,17.4554,17.4251,17.4403,191400.0
2012-10-15 09:30:00,23.12,23.29,22.82,23.08,145800.0,17.5084,17.6372,17.2812,17.4781,145800.0
2012-10-15 09:40:00,23.08,23.11,23.0,23.03,44000.0,17.4781,17.5008,17.4175,17.4403,44000.0
2012-10-15 09:50:00,23.03,23.06,22.99,23.0,59900.0,17.4403,17.463,17.41,17.4175,59900.0
2012-10-15 10:00:00,23.0,23.02,22.93,22.93,100500.0,17.4175,17.4327,17.3645,17.3645,100500.0
2012-10-15 10:10:00,22.93,22.95,22.84,22.85,72400.0,17.3645,17.3797,17.2964,17.3039,72400.0
2012-10-15 10:20:00,22.85,22.91,22.8,22.86,55600.0,17.3039,17.3494,17.2661,17.3115,55600.0
2012-10-15 10:30:00,22.86,22.93,22.86,22.9,45100.0,17.3115,17.3645,17.3115,17.3418,45100.0
2012-10-15 10:40:00,22.91,23.06,22.91,23.0,158700.0,17.3494,17.463,17.3494,17.4175,158700.0
2012-10-15 10:50:00,23.01,23.01,22.97,22.97,76600.0,17.4251,17.4251,17.3948,17.3948,76600.0
2012-10-15 11:00:00,22.97,23.01,22.94,23.0,51400.0,17.3948,17.4251,17.3721,17.4175,51400.0
2012-10-15 11:10:00,23.0,23.0,22.97,22.99,34700.0,17.4175,17.4175,17.3948,17.41,34700.0
2012-10-15 11:20:00,22.99,23.01,22.98,22.98,21900.0,17.41,17.4251,17.4024,17.4024,21900.0
2012-10-15 11:30:00,22.98,23.01,22.97,22.98,65800.0,17.4024,17.4251,17.3948,17.4024,65800.0
2012-10-15 11:40:00,22.98,23.06,22.98,23.04,207200.0,17.4024,17.463,17.4024,17.4478,207200.0
2012-10-15 11:50:00,23.04,23.05,23.0,23.02,94800.0,17.4478,17.4554,17.4175,17.4327,94800.0
2012-10-15 12:00:00,23.03,23.11,23.0,23.09,85700.0,17.4403,17.5008,17.4175,17.4857,85700.0
2012-10-15 12:10:00,23.09,23.09,23.06,23.07,61100.0,17.4857,17.4857,17.463,17.4705,61100.0
2012-10-15 12:20:00,23.06,23.13,23.05,23.12,52600.0,17.463,17.516,17.4554,17.5084,52600.0
2012-10-15 12:30:00,23.12,23.14,23.11,23.13,10300.0,17.5084,17.5236,17.5008,17.516,10300.0
2012-10-15 12:40:00,23.13,23.18,23.13,23.17,33900.0,17.516,17.5538,17.516,17.5463,33900.0
2012-10-15 12:50:00,23.17,23.24,23.17,23.24,29900.0,17.5463,17.5993,17.5463,17.5993,29900.0
2012-10-15 13:00:00,23.23,23.24,23.19,23.19,18000.0,17.5917,17.5993,17.5614,17.5614,18000.0
2012-10-15 13:10:00,23.2,23.22,23.15,23.17,45100.0,17.569,17.5841,17.5311,17.5463,45100.0
2012-10-15 13:20:00,23.18,23.2,23.16,23.18,59900.0,17.5538,17.569,17.5387,17.5538,59900.0
2012-10-15 13:30:00,23.18,23.23,23.18,23.21,16900.0,17.5538,17.5917,17.5538,17.5766,16900.0
2012-10-15 13:40:00,23.21,23.23,23.2,23.23,15200.0,17.5766,17.5917,17.569,17.5917,15200.0
2012-10-15 13:50:00,23.23,23.23,23.2,23.22,20300.0,17.5917,17.5917,17.569,17.5841,20300.0
2012-10-15 14:00:00,23.22,23.23,23.2,23.23,28300.0,17.5841,17.5917,17.569,17.5917,28300.0
2012-10-15 14:10:00,23.22,23.24,23.2,23.21,22700.0,17.5841,17.5993,17.569,17.5766,22700.0
2012-10-15 14:20:00,23.21,23.23,23.21,23.21,19900.0,17.5766,17.5917,17.5766,17.5766,19900.0
2012-10-15 14:30:00,23.2,23.23,23.2,23.23,35500.0,17.569,17.5917,17.569,17.5917,35500.0
2012-10-15 14:40:00,23.23,23.24,23.2,23.23,27800.0,17.5917,17.5993,17.569,17.5917,27800.0
2012-10-15 14:50:00,23.23,23.27,23.2,23.2,175200.0,17.5917,17.622,17.569,17.569,175200.0
2012-10-15 15:00:00,23.2,23.26,23.19,23.25,155900.0,17.569,17.6144,17.5614,17.6069,155900.0
2012-10-15 15:10:00,23.25,23.28,23.24,23.27,92400.0,17.6069,17.6296,17.5993,17.622,92400.0
2012-10-15 15:20:00,23.27,23.28,23.24,23.26,70300.0,17.622,17.6296,17.5993,17.6144,70300.0
2012-10-15 15:30:00,23.27,23.29,23.26,23.27,67300.0,17.622,17.6372,17.6144,17.622,67300.0
2012-10-15 15:40:00,23.27,23.28,23.26,23.27,152300.0,17.622,17.6296,17.6144,17.622,152300.0
2012-10-15 15:50:00,23.28,23.3,23.26,23.27,299100.0,17.6296,17.6447,17.6144,17.622,299100.0
2012-10-16 09:30:00,23.19,23.31,22.79,23.26,58800.0,17.5614,17.6523,17.2585,17.6144,58800.0
2012-10-16 09:40:00,23.27,23.32,23.27,23.3,39200.0,17.622,17.6599,17.622,17.6447,39200.0
2012-10-16 09:50:00,23.31,23.33,23.27,23.27,55900.0,17.6523,17.6674,17.622,17.622,55900.0
2012-10-16 10:00:00,23.27,23.32,23.2,23.32,91700.0,17.622,17.6599,17.569,17.6599,91700.0
2012-10-16 10:10:00,23.31,23.32,23.22,23.27,126000.0,17.6523,17.6599,17.5841,17.622,126000.0
2012-10-16 10:20:00,23.28,23.35,23.27,23.27,159000.0,17.6296,17.6826,17.622,17.622,159000.0
2012-10-16 10:30:00,23.28,23.34,23.28,23.3,46500.0,17.6296,17.675,17.6296,17.6447,46500.0
2012-10-16 10:40:00,23.31,23.32,23.24,23.25,127200.0,17.6523,17.6599,17.5993,17.6069,127200.0
2012-10-16 10:50:00,23.25,23.31,23.22,23.3,86500.0,17.6069,17.6523,17.5841,17.6447,86500.0
2012-10-16 11:00:00,23.3,23.36,23.27,23.36,55000.0,17.6447,17.6902,17.622,17.6902,55000.0
2012-10-16 11:10:00,23.35,23.36,23.34,23.36,35700.0,17.6826,17.6902,17.675,17.6902,35700.0
2012-10-16 11:20:00,23.36,23.37,23.19,23.21,195000.0,17.6902,17.6977,17.5614,17.5766,195000.0
2012-10-16 11:30:00,23.21,23.21,23.05,23.1,193400.0,17.5766,17.5766,17.4554,17.4933,193400.0
2012-10-16 11:40:00,23.11,23.17,23.1,23.12,34900.0,17.5008,17.5463,17.4933,17.5084,34900.0
2012-10-16 11:50:00,23.13,23.18,23.12,23.16,36100.0,17.516,17.5538,17.5084,17.5387,36100.0
2012-10-16 12:00:00,23.16,23.16,23.11,23.12,21700.0,17.5387,17.5387,17.5008,17.5084,21700.0
2012-10-16 12:10:00,23.12,23.17,23.12,23.17,44400.0,17.5084,17.5463,17.5084,17.5463,44400.0
2012-10-16 12:20:00,23.17,23.2,23.17,23.18,28600.0,17.5463,17.569,17.5463,17.5538,28600.0
2012-10-16 12:30:00,23.19,23.21,23.17,23.21,21100.0,17.5614,17.5766,17.5463,17.5766,21100.0
2012-10-16 12:40:00,23.21,23.25,23.21,23.23,20100.0,17.5766,17.6069,17.5766,17.5917,20100.0
2012-10-16 12:50:00,23.22,23.26,23.22,23.25,30400.0,17.5841,17.6144,17.5841,17.6069,30400.0
2012-10-16 13:00:00,23.24,23.25,23.22,23.24,27800.0,17.5993,17.6069,17.5841,17.5993,27800.0
2012-10-16 13:10:00,23.24,23.26,23.23,23.23,24900.0,17.5993,17.6144,17.5917,17.5917,24900.0
2012-10-16 13:20:00,23.24,23.25,23.21,23.24,32500.0,17.5993,17.6069,17.5766,17.5993,32500.0
2012-10-16 13:30:00,23.24,23.24,23.21,23.24,26400.0,17.5993,17.5993,17.5766,17.5993,26400.0
2012-10-16 13:40:00,23.24,23.24,23.19,23.2,33500.0,17.5993,17.5993,17.5614,17.569,33500.0
2012-10-16 13:50:00,23.2,23.2,23.16,23.17,57000.0,17.569,17.569,17.5387,17.5463,57000.0
2012-10-16 14:00:00,23.17,23.17,23.13,23.14,42900.0,17.5463,17.5463,17.516,17.5236,42900.0
2012-10-16 14:10:00,23.14,23.16,23.1,23.14,46800.0,17.5236,17.5387,17.4933,17.5236,46800.0
2012-10-16 14:20:00,23.14,23.2,23.14,23.2,45500.0,17.5236,17.569,17.5236,17.569,45500.0
2012-10-16 14:30:00,23.19,23.2,23.17,23.18,34200.0,17.5614,17.569,17.5463,17.5538,34200.0
2012-10-16 14:40:00,23.18,23.2,23.17,23.2,18200.0,17.5538,17.569,17.5463,17.569,18200.0
2012-10-16 14:50:00,23.2,23.2,23.15,23.18,35600.0,17.569,17.569,17.5311,17.5538,35600.0
2012-10-16 15:00:00,23.18,23.2,23.17,23.19,34800.0,17.5538,17.569,17.5463,17.5614,34800.0
2012-10-16 15:10:00,23.19,23.2,23.16,23.19,82600.0,17.5614,17.569,17.5387,17.5614,82600.0
2012-10-16 15:20:00,23.2,23.22,23.19,23.22,56100.0,17.569,17.5841,17.5614,17.5841,56100.0
2012-10-16 15:30:00,23.22,23.24,23.2,23.24,98800.0,17.5841,17.5993,17.569,17.5993,98800.0
2012-10-16 15:40:00,23.24,23.26,23.22,23.26,203800.0,17.5993,17.6144,17.5841,17.6144,203800.0
2012-10-16 15:50:00,23.26,23.27,23.23,23.23,202800.0,17.6144,17.622,17.5917,17.5917,202800.0
2012-10-17 09:30:00,23.41,23.5,23.29,23.32,46000.0,17.728,17.7962,17.6372,17.6599,46000.0
2012-10-17 09:40:00,23.32,23.32,23.21,23.3,59400.0,17.6599,17.6599,17.5766,17.6447,59400.0
2012-10-17 09:50:00,23.3,23.31,23.26,23.27,41600.0,17.6447,17.6523,17.6144,17.622,41600.0
2012-10-17 10:00:00,23.28,23.31,23.27,23.3,47500.0,17.6296,17.6523,17.622,17.6447,47500.0
2012-10-17 10:10:00,23.29,23.31,23.29,23.31,58500.0,17.6372,17.6523,17.6372,17.6523,58500.0
2012-10-17 10:20:00,23.31,23.31,23.28,23.28,52000.0,17.6523,17.6523,17.6296,17.6296,52000.0
2012-10-17 10:30:00,23.29,23.3,23.28,23.28,38900.0,17.6372,17.6447,17.6296,17.6296,38900.0
2012-10-17 10:40:00,23.29,23.29,23.23,23.24,68700.0,17.6372,17.6372,17.5917,17.5993,68700.0
2012-10-17 10:50:00,23.24,23.24,23.18,23.2,35700.0,17.5993,17.5993,17.5538,17.569,35700.0
2012-10-17 11:00:00,23.19,23.23,23.17,23.18,31300.0,17.5614,17.5917,17.5463,17.5538,31300.0
2012-10-17 11:10:00,23.17,23.23,23.17,23.2,33200.0,17.5463,17.5917,17.5463,17.569,33200.0
2012-10-17 11:20:00,23.2,23.26,23.2,23.24,75700.0,17.569,17.6144,17.569,17.5993,75700.0
2012-10-17 11:30:00,23.24,23.33,23.23,23.27,127800.0,17.5993,17.6674,17.5917,17.622,127800.0
2012-10-17 11:40:00,23.28,23.31,23.28,23.3,30300.0,17.6296,17.6523,17.6296,17.6447,30300.0
2012-10-17 11:50:00,23.3,23.3,23.29,23.3,23000.0,17.6447,17.6447,17.6372,17.6447,23000.0
2012-10-17 12:00:00,23.3,23.39,23.3,23.37,61300.0,17.6447,17.7129,17.6447,17.6977,61300.0
2012-10-17 12:10:00,23.38,23.38,23.33,23.34,36200.0,17.7053,17.7053,17.6674,17.675,36200.0
2012-10-17 12:20:00,23.35,23.38,23.34,23.35,48300.0,17.6826,17.7053,17.675,17.6826,48300.0
2012-10-17 12:30:00,23.35,23.37,23.34,23.35,16800.0,17.6826,17.6977,17.675,17.6826,16800.0
2012-10-17 12:40:00,23.35,23.38,23.34,23.38,165200.0,17.6826,17.7053,17.675,17.7053,165200.0
2012-10-17 12:50:00,23.39,23.4,23.37,23.4,19600.0,17.7129,17.7205,17.6977,17.7205,19600.0
2012-10-17 13:00:00,23.4,23.4,23.39,23.4,48700.0,17.7205,17.7205,17.7129,17.7205,48700.0
2012-10-17 13:10:00,23.4,23.41,23.38,23.39,68600.0,17.7205,17.728,17.7053,17.7129,68600.0
2012-10-17 13:20:00,23.39,23.41,23.39,23.39,56600.0,17.7129,17.728,17.7129,17.7129,56600.0
2012-10-17 13:30:00,23.39,23.41,23.39,23.4,30900.0,17.7129,17.728,17.7129,17.7205,30900.0
2012-10-17 13:40:00,23.4,23.4,23.36,23.37,75300.0,17.7205,17.7205,17.6902,17.6977,75300.0
2012-10-17 13:50:00,23.37,23.38,23.35,23.37,75800.0,17.6977,17.7053,17.6826,17.6977,75800.0
2012-10-17 14:00:00,23.37,23.42,23.37,23.4,52900.0,17.6977,17.7356,17.6977,17.7205,52900.0
2012-10-17 14:10:00,23.4,23.41,23.36,23.36,61300.0,17.7205,17.728,17.6902,17.6902,61300.0
2012-10-17 14:20:00,23.37,23.41,23.37,23.4,51400.0,17.6977,17.728,17.6977,17.7205,51400.0
2012-10-17 14:30:00,23.39,23.4,23.38,23.39,37000.0,17.7129,17.7205,17.7053,17.7129,37000.0
2012-10-17 14:40:00,23.39,23.41,23.38,23.4,35400.0,17.7129,17.728,17.7053,17.7205,35400.0
2012-10-17 14:50:00,23.4,23.4,23.35,23.39,58400.0,17.7205,17.7205,17.6826,17.7129,58400.0
2012-10-17 15:00:00,23.39,23.41,23.37,23.4,82700.0,17.7129,17.728,17.6977,17.7205,82700.0
2012-10-17 15:10:00,23.4,23.44,23.4,23.41,115000.0,17.7205,17.7507,17.7205,17.728,115000.0
2012-10-17 15:20:00,23.41,23.48,23.41,23.48,45400.0,17.728,17.781,17.728,17.781,45400.0
2012-10-17 15:30:00,23.48,23.48,23.44,23.45,104700.0,17.781,17.781,17.7507,17.7583,104700.0
2012-10-17 15:40:00,23.45,23.48,23.41,23.43,110600.0,17.7583,17.781,17.728,17.7432,110600.0
2012-10-17 15:50:00,23.44,23.46,23.43,23.44,277800.0,17.7507,17.7659,17.7432,17.7507,277800.0
2012-10-18 09:30:00,23.31,23.47,23.27,23.41,64800.0,17.6523,17.7735,17.622,17.728,64800.0
2012-10-18 09:40:00,23.41,23.47,23.39,23.4,36200.0,17.728,17.7735,17.7129,17.7205,36200.0
2012-10-18 09:50:00,23.41,23.41,23.34,23.36,87000.0,17.728,17.728,17.675,17.6902,87000.0
2012-10-18 10:00:00,23.38,23.45,23.38,23.42,151500.0,17.7053,17.7583,17.7053,17.7356,151500.0
2012-10-18 10:10:00,23.43,23.48,23.41,23.46,127400.0,17.7432,17.781,17.728,17.7659,127400.0
2012-10-18 10:20:00,23.46,23.48,23.45,23.48,38900.0,17.7659,17.781,17.7583,17.781,38900.0
2012-10-18 10:30:00,23.48,23.56,23.47,23.53,131600.0,17.781,17.8416,17.7735,17.8189,131600.0
2012-10-18 10:40:00,23.53,23.55,23.5,23.53,61600.0,17.8189,17.834,17.7962,17.8189,61600.0
2012-10-18 10:50:00,23.53,23.58,23.53,23.55,27500.0,17.8189,17.8568,17.8189,17.834,27500.0
2012-10-18 11:00:00,23.56,23.61,23.55,23.6,100700.0,17.8416,17.8795,17.834,17.8719,100700.0
2012-10-18 11:10:00,23.6,23.64,23.58,23.63,121200.0,17.8719,17.9022,17.8568,17.8946,121200.0
2012-10-18 11:20:00,23.63,23.69,23.62,23.66,75000.0,17.8946,17.9401,17.8871,17.9173,75000.0
2012-10-18 11:30:00,23.66,23.7,23.63,23.65,57400.0,17.9173,17.9476,17.8946,17.9098,57400.0
2012-10-18 11:40:00,23.66,23.66,23.61,23.62,13600.0,17.9173,17.9173,17.8795,17.8871,13600.0
2012-10-18 11:50:00,23.62,23.69,23.62,23.66,42400.0,17.8871,17.9401,17.8871,17.9173,42400.0
2012-10-18 12:00:00,23.66,23.68,23.65,23.66,27300.0,17.9173,17.9325,17.9098,17.9173,27300.0
2012-10-18 12:10:00,23.67,23.72,23.66,23.69,82200.0,17.9249,17.9628,17.9173,17.9401,82200.0
2012-10-18 12:20:00,23.7,23.7,23.67,23.68,140500.0,17.9476,17.9476,17.9249,17.9325,140500.0
2012-10-18 12:30:00,23.68,23.69,23.58,23.58,107700.0,17.9325,17.9401,17.8568,17.8568,107700.0
2012-10-18 12:40:00,23.59,23.59,23.49,23.51,63500.0,17.8643,17.8643,17.7886,17.8038,63500.0
2012-10-18 12:50:00,23.51,23.51,23.42,23.45,525700.0,17.8038,17.8038,17.7356,17.7583,525700.0
2012-10-18 13:00:00,23.45,23.45,23.31,23.41,214400.0,17.7583,17.7583,17.6523,17.728,214400.0
2012-10-18 13:10:00,23.41,23.46,23.41,23.42,45800.0,17.728,17.7659,17.728,17.7356,45800.0
2012-10-18 13:20:00,23.42,23.48,23.42,23.43,29600.0,17.7356,17.781,17.7356,17.7432,29600.0
2012-10-18 13:30:00,23.43,23.43,23.39,23.39,37000.0,17.7432,17.7432,17.7129,17.7129,37000.0
2012-10-18 13:40:00,23.4,23.4,23.33,23.34,96800.0,17.7205,17.7205,17.6674,17.675,96800.0
2012-10-18 13:50:00,23.34,23.34,23.3,23.32,79500.0,17.675,17.675,17.6447,17.6599,79500.0
2012-10-18 14:00:00,23.32,23.41,23.31,23.33,98200.0,17.6599,17.728,17.6523,17.6674,98200.0
2012-10-18 14:10:00,23.33,23.36,23.32,23.35,52800.0,17.6674,17.6902,17.6599,17.6826,52800.0
2012-10-18 14:20:00,23.35,23.36,23.29,23.34,81400.0,17.6826,17.6902,17.6372,17.675,81400.0
2012-10-18 14:30:00,23.34,23.38,23.31,23.35,64300.0,17.675,17.7053,17.6523,17.6826,64300.0
2012-10-18 14:40:00,23.35,23.36,23.24,23.28,222300.0,17.6826,17.6902,17.5993,17.6296,222300.0
2012-10-18 14:50:00,23.28,23.35,23.28,23.32,73600.0,17.6296,17.6826,17.6296,17.6599,73600.0
2012-10-18 15:00:00,23.32,23.33,23.24,23.27,161100.0,17.6599,17.6674,17.5993,17.622,161100.0
2012-10-18 15:10:00,23.27,23.32,23.27,23.3,82700.0,17.622,17.6599,17.622,17.6447,82700.0
2012-10-18 15:20:00,23.3,23.34,23.29,23.29,114800.0,17.6447,17.675,17.6372,17.6372,114800.0
2012-10-18 15:30:00,23.3,23.31,23.26,23.29,138900.0,17.6447,17.6523,17.6144,17.6372,138900.0
2012-10-18 15:40:00,23.29,23.35,23.28,23.34,158500.0,17.6372,17.6826,17.6296,17.675,158500.0
2012-10-18 15:50:00,23.33,23.33,23.28,23.28,450600.0,17.6674,17.6674,17.6296,17.6296,450600.0
2012-10-19 09:30:00,23.2,23.29,23.17,23.27,207800.0,17.569,17.6372,17.5463,17.622,207800.0
2012-10-19 09:40:00,23.26,23.31,23.24,23.28,68900.0,17.6144,17.6523,17.5993,17.6296,68900.0
2012-10-19 09:50:00,23.27,23.35,23.26,23.31,52100.0,17.622,17.6826,17.6144,17.6523,52100.0
2012-10-19 10:00:00,23.31,23.33,23.25,23.32,49600.0,17.6523,17.6674,17.6069,17.6599,49600.0
2012-10-19 10:10:00,23.32,23.35,23.29,23.33,42100.0,17.6599,17.6826,17.6372,17.6674,42100.0
2012-10-19 10:20:00,23.32,23.33,23.25,23.32,56100.0,17.6599,17.6674,17.6069,17.6599,56100.0
2012-10-19 10:30:00,23.33,23.35,23.28,23.29,43200.0,17.6674,17.6826,17.6296,17.6372,43200.0
2012-10-19 10:40:00,23.29,23.29,23.26,23.28,39800.0,17.6372,17.6372,17.6144,17.6296,39800.0
2012-10-19 10:50:00,23.27,23.34,23.25,23.28,95500.0,17.622,17.675,17.6069,17.6296,95500.0
2012-10-19 11:00:00,23.28,23.29,23.28,23.28,27200.0,17.6296,17.6372,17.6296,17.6296,27200.0
2012-10-19 11:10:00,23.28,23.28,23.23,23.25,55300.0,17.6296,17.6296,17.5917,17.6069,55300.0
2012-10-19 11:20:00,23.26,23.28,23.24,23.27,44300.0,17.6144,17.6296,17.5993,17.622,44300.0
2012-10-19 11:30:00,23.27,23.27,23.24,23.26,108600.0,17.622,17.622,17.5993,17.6144,108600.0
2012-10-19 11:40:00,23.26,23.26,23.24,23.25,26700.0,17.6144,17.6144,17.5993,17.6069,26700.0
2012-10-19 11:50:00,23.26,23.26,23.22,23.25,60700.0,17.6144,17.6144,17.5841,17.6069,60700.0
2012-10-19 12:00:00,23.25,23.27,23.25,23.25,11000.0,17.6069,17.622,17.6069,17.6069,11000.0
2012-10-19 12:10:00,23.25,23.25,23.23,23.24,104800.0,17.6069,17.6069,17.5917,17.5993,104800.0
2012-10-19 12:20:00,23.25,23.28,23.23,23.25,71600.0,17.6069,17.6296,17.5917,17.6069,71600.0
2012-10-19 12:30:00,23.24,23.27,23.24,23.27,15900.0,17.5993,17.622,17.5993,17.622,15900.0
2012-10-19 12:40:00,23.26,23.27,23.24,23.25,56700.0,17.6144,17.622,17.5993,17.6069,56700.0
2012-10-19 12:50:00,23.26,23.28,23.25,23.27,12000.0,17.6144,17.6296,17.6069,17.622,12000.0
2012-10-19 13:00:00,23.27,23.27,23.15,23.18,115400.0,17.622,17.622,17.5311,17.5538,115400.0
2012-10-19 13:10:00,23.19,23.25,23.18,23.23,181300.0,17.5614,17.6069,17.5538,17.5917,181300.0
2012-10-19 13:20:00,23.23,23.27,23.21,23.23,37000.0,17.5917,17.622,17.5766,17.5917,37000.0
2012-10-19 13:30:00,23.23,23.27,23.22,23.22,38400.0,17.5917,17.622,17.5841,17.5841,38400.0
2012-10-19 13:40:00,23.23,23.24,23.17,23.2,118100.0,17.5917,17.5993,17.5463,17.569,118100.0
2012-10-19 13:50:00,23.19,23.22,23.18,23.21,89600.0,17.5614,17.5841,17.5538,17.5766,89600.0
2012-10-19 14:00:00,23.21,23.28,23.21,23.27,41100.0,17.5766,17.6296,17.5766,17.622,41100.0
2012-10-19 14:10:00,23.26,23.29,23.25,23.27,37300.0,17.6144,17.6372,17.6069,17.622,37300.0
2012-10-19 14:20:00,23.27,23.28,23.2,23.22,40900.0,17.622,17.6296,17.569,17.5841,40900.0
2012-10-19 14:30:00,23.22,23.3,23.22,23.28,35500.0,17.5841,17.6447,17.5841,17.6296,35500.0
2012-10-19 14:40:00,23.28,23.29,23.24,23.28,34900.0,17.6296,17.6372,17.5993,17.6296,34900.0
2012-10-19 14:50:00,23.28,23.3,23.25,23.29,37400.0,17.6296,17.6447,17.6069,17.6372,37400.0
2012-10-19 15:00:00,23.3,23.3,23.26,23.27,29800.0,17.6447,17.6447,17.6144,17.622,29800.0
2012-10-19 15:10:00,23.27,23.28,23.24,23.24,228000.0,17.622,17.6296,17.5993,17.5993,228000.0
2012-10-19 15:20:00,23.24,23.27,23.24,23.24,113000.0,17.5993,17.622,17.5993,17.5993,113000.0
2012-10-19 15:30:00,23.24,23.38,23.21,23.37,99600.0,17.5993,17.7053,17.5766,17.6977,99600.0
2012-10-19 15:40:00,23.36,23.36,23.3,23.32,53400.0,17.6902,17.6902,17.6447,17.6599,53400.0
2012-10-19 15:50:00,23.32,23.34,23.26,23.28,233000.0,17.6599,17.675,17.6144,17.6296,233000.0
2012-10-22 09:30:00,23.29,23.5,23.26,23.47,115400.0,17.6372,17.7962,17.6144,17.7735,115400.0
2012-10-22 09:40:00,23.47,23.47,23.3,23.33,146500.0,17.7735,17.7735,17.6447,17.6674,146500.0
2012-10-22 09:50:00,23.33,23.34,23.28,23.32,32100.0,17.6674,17.675,17.6296,17.6599,32100.0
2012-10-22 10:00:00,23.32,23.37,23.29,23.37,73100.0,17.6599,17.6977,17.6372,17.6977,73100.0
2012-10-22 10:10:00,23.37,23.44,23.37,23.4,91700.0,17.6977,17.7507,17.6977,17.7205,91700.0
2012-10-22 10:20:00,23.39,23.42,23.37,23.38,33900.0,17.7129,17.7356,17.6977,17.7053,33900.0
2012-10-22 10:30:00,23.38,23.43,23.38,23.39,45300.0,17.7053,17.7432,17.7053,17.7129,45300.0
2012-10-22 10:40:00,23.39,23.46,23.37,23.42,524700.0,17.7129,17.7659,17.6977,17.7356,524700.0
2012-10-22 10:50:00,23.42,23.45,23.4,23.4,117000.0,17.7356,17.7583,17.7205,17.7205,117000.0
2012-10-22 11:00:00,23.4,23.41,23.37,23.39,26600.0,17.7205,17.728,17.6977,17.7129,26600.0
2012-10-22 11:10:00,23.4,23.41,23.35,23.35,151100.0,17.7205,17.728,17.6826,17.6826,151100.0
2012-10-22 11:20:00,23.36,23.37,23.3,23.3,35600.0,17.6902,17.6977,17.6447,17.6447,35600.0
2012-10-22 11:30:00,23.31,23.35,23.28,23.35,167800.0,17.6523,17.6826,17.6296,17.6826,167800.0
2012-10-22 11:40:00,23.35,23.37,23.34,23.36,30800.0,17.6826,17.6977,17.675,17.6902,30800.0
2012-10-22 11:50:00,23.36,23.36,23.3,23.3,19900.0,17.6902,17.6902,17.6447,17.6447,19900.0
2012-10-22 12:00:00,23.3,23.3,23.26,23.29,25800.0,17.6447,17.6447,17.6144,17.6372,25800.0
2012-10-22 12:10:00,23.29,23.3,23.25,23.29,43900.0,17.6372,17.6447,17.6069,17.6372,43900.0
2012-10-22 12:20:00,23.29,23.31,23.27,23.29,18400.0,17.6372,17.6523,17.622,17.6372,18400.0
2012-10-22 12:30:00,23.3,23.31,23.26,23.31,23600.0,17.6447,17.6523,17.6144,17.6523,23600.0
2012-10-22 12:40:00,23.3,23.3,23.23,23.27,75600.0,17.6447,17.6447,17.5917,17.622,75600.0
2012-10-22 12:50:00,23.26,23.26,23.2,23.21,32000.0,17.6144,17.6144,17.569,17.5766,32000.0
2012-10-22 13:00:00,23.21,23.31,23.21,23.31,60400.0,17.5766,17.6523,17.5766,17.6523,60400.0
2012-10-22 13:10:00,23.31,23.31,23.22,23.24,82000.0,17.6523,17.6523,17.5841,17.5993,82000.0
2012-10-22 13:20:00,23.23,23.26,23.19,23.24,158400.0,17.5917,17.6144,17.5614,17.5993,158400.0
2012-10-22 13:30:00,23.23,23.24,23.18,23.2,145000.0,17.5917,17.5993,17.5538,17.569,145000.0
2012-10-22 13:40:00,23.19,23.19,23.13,23.15,96300.0,17.5614,17.5614,17.516,17.5311,96300.0
2012-10-22 13:50:00,23.14,23.15,23.07,23.08,85100.0,17.5236,17.5311,17.4705,17.4781,85100.0
2012-10-22 14:00:00,23.08,23.09,23.0,23.02,421400.0,17.4781,17.4857,17.4175,17.4327,421400.0
2012-10-22 14:10:00,23.02,23.09,23.01,23.05,165000.0,17.4327,17.4857,17.4251,17.4554,165000.0
2012-10-22 14:20:00,23.05,23.06,23.03,23.04,82600.0,17.4554,17.463,17.4403,17.4478,82600.0
2012-10-22 14:30:00,23.04,23.05,23.0,23.0,176900.0,17.4478,17.4554,17.4175,17.4175,176900.0
2012-10-22 14:40:00,23.0,23.01,22.93,22.98,85500.0,17.4175,17.4251,17.3645,17.4024,85500.0
2012-10-22 14:50:00,22.98,23.01,22.96,23.0,41800.0,17.4024,17.4251,17.3872,17.4175,41800.0
2012-10-22 15:00:00,23.01,23.01,22.96,22.98,59300.0,17.4251,17.4251,17.3872,17.4024,59300.0
2012-10-22 15:10:00,22.99,23.04,22.97,22.99,69500.0,17.41,17.4478,17.3948,17.41,69500.0
2012-10-22 15:20:00,23.0,23.03,22.96,22.96,138000.0,17.4175,17.4403,17.3872,17.3872,138000.0
2012-10-22 15:30:00,22.96,22.96,22.93,22.94,112500.0,17.3872,17.3872,17.3645,17.3721,112500.0
2012-10-22 15:40:00,22.95,22.95,22.91,22.92,184100.0,17.3797,17.3797,17.3494,17.357,184100.0
2012-10-22 15:50:00,22.92,23.01,22.9,23.0,482100.0,17.357,17.4251,17.3418,17.4175,482100.0
2012-10-23 09:30:00,22.66,22.74,22.4,22.4,163600.0,17.1601,17.2206,16.9632,16.9632,163600.0
2012-10-23 09:40:00,22.4,22.4,22.11,22.12,504800.0,16.9632,16.9632,16.7436,16.7511,504800.0
2012-10-23 09:50:00,22.14,22.22,22.13,22.19,254500.0,16.7663,16.8269,16.7587,16.8041,254500.0
2012-10-23 10:00:00,22.2,22.22,22.03,22.04,385800.0,16.8117,16.8269,16.683,16.6905,385800.0
2012-10-23 10:10:00,22.04,22.13,22.03,22.04,235000.0,16.6905,16.7587,16.683,16.6905,235000.0
2012-10-23 10:20:00,22.03,22.14,21.98,22.1,252100.0,16.683,16.7663,16.6451,16.736,252100.0
2012-10-23 10:30:00,22.09,22.1,21.86,21.89,144900.0,16.7284,16.736,16.5542,16.577,144900.0
2012-10-23 10:40:00,21.89,21.93,21.82,21.84,346200.0,16.577,16.6072,16.5239,16.5391,346200.0
2012-10-23 10:50:00,21.84,21.87,21.77,21.87,268700.0,16.5391,16.5618,16.4861,16.5618,268700.0
2012-10-23 11:00:00,21.87,21.97,21.85,21.93,591500.0,16.5618,16.6375,16.5467,16.6072,591500.0
2012-10-23 11:10:00,21.93,22.04,21.92,22.04,139400.0,16.6072,16.6905,16.5997,16.6905,139400.0
2012-10-23 11:20:00,22.05,22.29,22.04,22.15,270700.0,16.6981,16.8799,16.6905,16.7738,270700.0
2012-10-23 11:30:00,22.14,22.15,22.1,22.13,64400.0,16.7663,16.7738,16.736,16.7587,64400.0
2012-10-23 11:40:00,22.13,22.15,22.02,22.02,104100.0,16.7587,16.7738,16.6754,16.6754,104100.0
2012-10-23 11:50:00,22.02,22.05,21.97,22.04,64000.0,16.6754,16.6981,16.6375,16.6905,64000.0
2012-10-23 12:00:00,22.03,22.12,22.02,22.12,122400.0,16.683,16.7511,16.6754,16.7511,122400.0
2012-10-23 12:10:00,22.12,22.12,22.02,22.05,118900.0,16.7511,16.7511,16.6754,16.6981,118900.0
2012-10-23 12:20:00,22.06,22.06,21.99,21.99,30800.0,16.7057,16.7057,16.6527,16.6527,30800.0
2012-10-23 12:30:00,22.0,22.07,21.99,22.07,50200.0,16.6603,16.7133,16.6527,16.7133,50200.0
2012-10-23 12:40:00,22.06,22.12,22.05,22.12,77700.0,16.7057,16.7511,16.6981,16.7511,77700.0
2012-10-23 12:50:00,22.13,22.34,22.12,22.3,257500.0,16.7587,16.9177,16.7511,16.8874,257500.0
2012-10-23 13:00:00,22.31,22.31,22.17,22.18,56900.0,16.895,16.895,16.789,16.7966,56900.0
2012-10-23 13:10:00,22.19,22.23,22.16,22.18,46500.0,16.8041,16.8344,16.7814,16.7966,46500.0
2012-10-23 13:20:00,22.18,22.21,22.16,22.19,40400.0,16.7966,16.8193,16.7814,16.8041,40400.0
2012-10-23 13:30:00,22.19,22.26,22.18,22.26,64200.0,16.8041,16.8571,16.7966,16.8571,64200.0
2012-10-23 13:40:00,22.25,22.32,22.24,22.29,47400.0,16.8496,16.9026,16.842,16.8799,47400.0
2012-10-23 13:50:00,22.29,22.38,22.27,22.35,50000.0,16.8799,16.948,16.8647,16.9253,50000.0
2012-10-23 14:00:00,22.34,22.38,22.32,22.34,115200.0,16.9177,16.948,16.9026,16.9177,115200.0
2012-10-23 14:10:00,22.34,22.35,22.31,22.34,56300.0,16.9177,16.9253,16.895,16.9177,56300.0
2012-10-23 14:20:00,22.34,22.43,22.34,22.42,30800.0,16.9177,16.9859,16.9177,16.9783,30800.0
2012-10-23 14:30:00,22.41,22.48,22.36,22.44,146000.0,16.9707,17.0238,16.9329,16.9935,146000.0
2012-10-23 14:40:00,22.44,22.53,22.4,22.44,126200.0,16.9935,17.0616,16.9632,16.9935,126200.0
2012-10-23 14:50:00,22.44,22.48,22.42,22.47,28400.0,16.9935,17.0238,16.9783,17.0162,28400.0
2012-10-23 15:00:00,22.46,22.55,22.46,22.51,139400.0,17.0086,17.0768,17.0086,17.0465,139400.0
2012-10-23 15:10:00,22.5,22.51,22.33,22.4,154300.0,17.0389,17.0465,16.9102,16.9632,154300.0
2012-10-23 15:20:00,22.4,22.46,22.39,22.41,48200.0,16.9632,17.0086,16.9556,16.9707,48200.0
2012-10-23 15:30:00,22.4,22.42,22.34,22.38,114700.0,16.9632,16.9783,16.9177,16.948,114700.0
2012-10-23 15:40:00,22.38,22.43,22.37,22.39,132900.0,16.948,16.9859,16.9404,16.9556,132900.0
2012-10-23 15:50:00,22.38,22.44,22.37,22.41,355800.0,16.948,16.9935,16.9404,16.9707,355800.0
2012-10-24 09:30:00,22.55,22.62,22.5,22.58,56000.0,17.0768,17.1298,17.0389,17.0995,56000.0
2012-10-24 09:40:00,22.58,22.58,22.34,22.46,61400.0,17.0995,17.0995,16.9177,17.0086,61400.0
2012-10-24 09:50:00,22.47,22.54,22.39,22.52,457800.0,17.0162,17.0692,16.9556,17.054,457800.0
2012-10-24 10:00:00,22.51,22.63,22.48,22.51,121800.0,17.0465,17.1373,17.0238,17.0465,121800.0
2012-10-24 10:10:00,22.5,22.62,22.5,22.57,174700.0,17.0389,17.1298,17.0389,17.0919,174700.0
2012-10-24 10:20:00,22.57,22.65,22.55,22.65,88300.0,17.0919,17.1525,17.0768,17.1525,88300.0
2012-10-24 10:30:00,22.64,22.75,22.62,22.68,99700.0,17.1449,17.2282,17.1298,17.1752,99700.0
2012-10-24 10:40:00,22.68,22.74,22.64,22.69,93700.0,17.1752,17.2206,17.1449,17.1828,93700.0
2012-10-24 10:50:00,22.69,22.7,22.66,22.69,34900.0,17.1828,17.1904,17.1601,17.1828,34900.0
2012-10-24 11:00:00,22.69,22.78,22.68,22.77,77800.0,17.1828,17.2509,17.1752,17.2434,77800.0
2012-10-24 11:10:00,22.77,22.88,22.77,22.84,127200.0,17.2434,17.3267,17.2434,17.2964,127200.0
2012-10-24 11:20:00,22.84,22.86,22.82,22.86,56100.0,17.2964,17.3115,17.2812,17.3115,56100.0
2012-10-24 11:30:00,22.86,22.86,22.67,22.69,283600.0,17.3115,17.3115,17.1676,17.1828,283600.0
2012-10-24 11:40:00,22.69,22.76,22.68,22.75,126800.0,17.1828,17.2358,17.1752,17.2282,126800.0
2012-10-24 11:50:00,22.75,22.8,22.75,22.75,49300.0,17.2282,17.2661,17.2282,17.2282,49300.0
2012-10-24 12:00:00,22.75,22.8,22.74,22.75,90500.0,17.2282,17.2661,17.2206,17.2282,90500.0
2012-10-24 12:10:00,22.75,22.76,22.73,22.73,70000.0,17.2282,17.2358,17.2131,17.2131,70000.0
2012-10-24 12:20:00,22.74,22.75,22.7,22.74,69600.0,17.2206,17.2282,17.1904,17.2206,69600.0
2012-10-24 12:30:00,22.74,22.76,22.71,22.74,53200.0,17.2206,17.2358,17.1979,17.2206,53200.0
2012-10-24 12:40:00,22.74,22.77,22.71,22.71,62700.0,17.2206,17.2434,17.1979,17.1979,62700.0
2012-10-24 12:50:00,22.72,22.76,22.71,22.76,18400.0,17.2055,17.2358,17.1979,17.2358,18400.0
2012-10-24 13:00:00,22.76,22.79,22.76,22.78,13400.0,17.2358,17.2585,17.2358,17.2509,13400.0
2012-10-24 13:10:00,22.78,22.79,22.76,22.78,30200.0,17.2509,17.2585,17.2358,17.2509,30200.0
2012-10-24 13:20:00,22.77,22.8,22.77,22.8,35500.0,17.2434,17.2661,17.2434,17.2661,35500.0
2012-10-24 13:30:00,22.8,22.81,22.77,22.8,78500.0,17.2661,17.2737,17.2434,17.2661,78500.0
2012-10-24 13:40:00,22.8,22.82,22.77,22.77,38400.0,17.2661,17.2812,17.2434,17.2434,38400.0
2012-10-24 13:50:00,22.78,22.8,22.77,22.78,38900.0,17.2509,17.2661,17.2434,17.2509,38900.0
2012-10-24 14:00:00,22.78,22.79,22.77,22.78,29200.0,17.2509,17.2585,17.2434,17.2509,29200.0
2012-10-24 14:10:00,22.78,22.82,22.71,22.75,148900.0,17.2509,17.2812,17.1979,17.2282,148900.0
2012-10-24 14:20:00,22.75,22.78,22.73,22.77,76900.0,17.2282,17.2509,17.2131,17.2434,76900.0
2012-10-24 14:30:00,22.77,22.77,22.7,22.72,47800.0,17.2434,17.2434,17.1904,17.2055,47800.0
2012-10-24 14:40:00,22.72,22.73,22.67,22.7,80700.0,17.2055,17.2131,17.1676,17.1904,80700.0
2012-10-24 14:50:00,22.69,22.7,22.62,22.63,185800.0,17.1828,17.1904,17.1298,17.1373,185800.0
2012-10-24 15:00:00,22.63,22.63,22.54,22.55,112000.0,17.1373,17.1373,17.0692,17.0768,112000.0
2012-10-24 15:10:00,22.55,22.55,22.53,22.54,77300.0,17.0768,17.0768,17.0616,17.0692,77300.0
2012-10-24 15:20:00,22.54,22.55,22.48,22.52,65400.0,17.0692,17.0768,17.0238,17.054,65400.0
2012-10-24 15:30:00,22.53,22.54,22.49,22.49,95500.0,17.0616,17.0692,17.0313,17.0313,95500.0
2012-10-24 15:40:00,22.49,22.5,22.45,22.48,110700.0,17.0313,17.0389,17.001,17.0238,110700.0
2012-10-24 15:50:00,22.48,22.52,22.46,22.51,218200.0,17.0238,17.054,17.0086,17.0465,218200.0
2012-10-25 09:30:00,22.65,22.76,22.65,22.72,41500.0,17.1525,17.2358,17.1525,17.2055,41500.0
2012-10-25 09:40:00,22.71,22.76,22.66,22.67,46300.0,17.1979,17.2358,17.1601,17.1676,46300.0
2012-10-25 09:50:00,22.66,22.66,22.6,22.6,76200.0,17.1601,17.1601,17.1146,17.1146,76200.0
2012-10-25 10:00:00,22.6,22.65,22.52,22.6,132500.0,17.1146,17.1525,17.054,17.1146,132500.0
2012-10-25 10:10:00,22.6,22.66,22.6,22.64,66400.0,17.1146,17.1601,17.1146,17.1449,66400.0
2012-10-25 10:20:00,22.64,22.66,22.49,22.51,73500.0,17.1449,17.1601,17.0313,17.0465,73500.0
2012-10-25 10:30:00,22.51,22.51,22.45,22.46,72400.0,17.0465,17.0465,17.001,17.0086,72400.0
2012-10-25 10:40:00,22.45,22.46,22.34,22.35,79800.0,17.001,17.0086,16.9177,16.9253,79800.0
2012-10-25 10:50:00,22.36,22.4,22.32,22.36,69100.0,16.9329,16.9632,16.9026,16.9329,69100.0
2012-10-25 11:00:00,22.35,22.36,22.27,22.3,107200.0,16.9253,16.9329,16.8647,16.8874,107200.0
2012-10-25 11:10:00,22.29,22.31,22.29,22.3,57300.0,16.8799,16.895,16.8799,16.8874,57300.0
2012-10-25 11:20:00,22.29,22.3,22.18,22.19,90200.0,16.8799,16.8874,16.7966,16.8041,90200.0
2012-10-25 11:30:00,22.2,22.24,22.12,22.13,76500.0,16.8117,16.842,16.7511,16.7587,76500.0
2012-10-25 11:40:00,22.13,22.15,22.12,22.12,51000.0,16.7587,16.7738,16.7511,16.7511,51000.0
2012-10-25 11:50:00,22.11,22.17,22.06,22.16,76900.0,16.7436,16.789,16.7057,16.7814,76900.0
2012-10-25 12:00:00,22.15,22.15,22.09,22.13,40200.0,16.7738,16.7738,16.7284,16.7587,40200.0
2012-10-25 12:10:00,22.13,22.13,22.11,22.13,18700.0,16.7587,16.7587,16.7436,16.7587,18700.0
2012-10-25 12:20:00,22.13,22.17,22.13,22.14,30900.0,16.7587,16.789,16.7587,16.7663,30900.0
2012-10-25 12:30:00,22.14,22.18,22.13,22.17,35000.0,16.7663,16.7966,16.7587,16.789,35000.0
2012-10-25 12:40:00,22.17,22.22,22.17,22.2,20200.0,16.789,16.8269,16.789,16.8117,20200.0
2012-10-25 12:50:00,22.2,22.27,22.2,22.27,84500.0,16.8117,16.8647,16.8117,16.8647,84500.0
2012-10-25 13:00:00,22.27,22.27,22.23,22.24,34700.0,16.8647,16.8647,16.8344,16.842,34700.0
2012-10-25 13:10:00,22.25,22.27,22.23,22.24,41300.0,16.8496,16.8647,16.8344,16.842,41300.0
2012-10-25 13:20:00,22.25,22.3,22.25,22.3,35200.0,16.8496,16.8874,16.8496,16.8874,35200.0
2012-10-25 13:30:00,22.29,22.29,22.24,22.27,37000.0,16.8799,16.8799,16.842,16.8647,37000.0
2012-10-25 13:40:00,22.27,22.28,22.24,22.26,43800.0,16.8647,16.8723,16.842,16.8571,43800.0
2012-10-25 13:50:00,22.26,22.26,22.24,22.25,16300.0,16.8571,16.8571,16.842,16.8496,16300.0
2012-10-25 14:00:00,22.25,22.26,22.24,22.25,43600.0,16.8496,16.8571,16.842,16.8496,43600.0
2012-10-25 14:10:00,22.25,22.27,22.23,22.25,50300.0,16.8496,16.8647,16.8344,16.8496,50300.0
2012-10-25 14:20:00,22.25,22.26,22.22,22.23,85500.0,16.8496,16.8571,16.8269,16.8344,85500.0
2012-10-25 14:30:00,22.23,22.28,22.23,22.25,75200.0,16.8344,16.8723,16.8344,16.8496,75200.0
2012-10-25 14:40:00,22.25,22.26,22.24,22.24,52000.0,16.8496,16.8571,16.842,16.842,52000.0
2012-10-25 14:50:00,22.25,22.27,22.25,22.26,39800.0,16.8496,16.8647,16.8496,16.8571,39800.0
2012-10-25 15:00:00,22.26,22.27,22.22,22.22,148700.0,16.8571,16.8647,16.8269,16.8269,148700.0
2012-10-25 15:10:00,22.23,22.26,22.21,22.25,212600.0,16.8344,16.8571,16.8193,16.8496,212600.0
2012-10-25 15:20:00,22.24,22.26,22.23,22.23,39500.0,16.842,16.8571,16.8344,16.8344,39500.0
2012-10-25 15:30:00,22.24,22.26,22.23,22.24,107900.0,16.842,16.8571,16.8344,16.842,107900.0
2012-10-25 15:40:00,22.24,22.24,22.2,22.2,310600.0,16.842,16.842,16.8117,16.8117,310600.0
2012-10-25 15:50:00,22.2,22.28,22.2,22.27,358500.0,16.8117,16.8723,16.8117,16.8647,358500.0
2012-10-26 09:30:00,22.52,22.59,22.39,22.45,104800.0,17.054,17.1071,16.9556,17.001,104800.0
2012-10-26 09:40:00,22.48,22.51,22.42,22.47,50600.0,17.0238,17.0465,16.9783,17.0162,50600.0
2012-10-26 09:50:00,22.48,22.49,22.41,22.42,47600.0,17.0238,17.0313,16.9707,16.9783,47600.0
2012-10-26 10:00:00,22.43,22.45,22.28,22.31,146600.0,16.9859,17.001,16.8723,16.895,146600.0
2012-10-26 10:10:00,22.31,22.43,22.31,22.38,241000.0,16.895,16.9859,16.895,16.948,241000.0
2012-10-26 10:20:00,22.38,22.42,22.35,22.35,90300.0,16.948,16.9783,16.9253,16.9253,90300.0
2012-10-26 10:30:00,22.35,22.35,22.31,22.33,98200.0,16.9253,16.9253,16.895,16.9102,98200.0
2012-10-26 10:40:00,22.33,22.34,22.29,22.29,126300.0,16.9102,16.9177,16.8799,16.8799,126300.0
2012-10-26 10:50:00,22.29,22.29,22.14,22.24,318200.0,16.8799,16.8799,16.7663,16.842,318200.0
2012-10-26 11:00:00,22.24,22.25,22.18,22.21,98900.0,16.842,16.8496,16.7966,16.8193,98900.0
2012-10-26 11:10:00,22.21,22.22,22.19,22.21,56500.0,16.8193,16.8269,16.8041,16.8193,56500.0
2012-10-26 11:20:00,22.21,22.21,22.17,22.19,50900.0,16.8193,16.8193,16.789,16.8041,50900.0
2012-10-26 11:30:00,22.19,22.21,22.16,22.19,34800.0,16.8041,16.8193,16.7814,16.8041,34800.0
2012-10-26 11:40:00,22.19,22.2,22.15,22.16,37800.0,16.8041,16.8117,16.7738,16.7814,37800.0
2012-10-26 11:50:00,22.15,22.19,22.08,22.09,72300.0,16.7738,16.8041,16.7208,16.7284,72300.0
2012-10-26 12:00:00,22.08,22.08,22.01,22.05,102100.0,16.7208,16.7208,16.6678,16.6981,102100.0
2012-10-26 12:10:00,22.05,22.05,21.97,22.0,122700.0,16.6981,16.6981,16.6375,16.6603,122700.0
2012-10-26 12:20:00,22.0,22.02,21.99,22.02,41800.0,16.6603,16.6754,16.6527,16.6754,41800.0
2012-10-26 12:30:00,22.02,22.02,21.9,21.93,63100.0,16.6754,16.6754,16.5845,16.6072,63100.0
2012-10-26 12:40:00,21.94,21.96,21.84,21.88,141200.0,16.6148,16.63,16.5391,16.5694,141200.0
2012-10-26 12:50:00,21.89,21.96,21.87,21.95,113700.0,16.577,16.63,16.5618,16.6224,113700.0
2012-10-26 13:00:00,21.95,21.95,21.84,21.85,216300.0,16.6224,16.6224,16.5391,16.5467,216300.0
2012-10-26 13:10:00,21.85,21.88,21.81,21.88,105200.0,16.5467,16.5694,16.5164,16.5694,105200.0
2012-10-26 13:20:00,21.87,21.88,21.83,21.86,95600.0,16.5618,16.5694,16.5315,16.5542,95600.0
2012-10-26 13:30:00,21.87,21.91,21.84,21.89,180200.0,16.5618,16.5921,16.5391,16.577,180200.0
2012-10-26 13:40:00,21.88,21.92,21.84,21.86,312300.0,16.5694,16.5997,16.5391,16.5542,312300.0
2012-10-26 13:50:00,21.86,21.89,21.85,21.87,213800.0,16.5542,16.577,16.5467,16.5618,213800.0
2012-10-26 14:00:00,21.87,21.92,21.85,21.89,398900.0,16.5618,16.5997,16.5467,16.577,398900.0
2012-10-26 14:10:00,21.9,21.91,21.87,21.87,86900.0,16.5845,16.5921,16.5618,16.5618,86900.0
2012-10-26 14:20:00,21.88,21.88,21.84,21.87,172100.0,16.5694,16.5694,16.5391,16.5618,172100.0
2012-10-26 14:30:00,21.87,21.95,21.86,21.92,276000.0,16.5618,16.6224,16.5542,16.5997,276000.0
2012-10-26 14:40:00,21.92,21.92,21.87,21.91,237500.0,16.5997,16.5997,16.5618,16.5921,237500.0
2012-10-26 14:50:00,21.91,21.91,21.87,21.88,126100.0,16.5921,16.5921,16.5618,16.5694,126100.0
2012-10-26 15:00:00,21.87,21.9,21.84,21.85,151300.0,16.5618,16.5845,16.5391,16.5467,151300.0
2012-10-26 15:10:00,21.85,21.91,21.84,21.91,273100.0,16.5467,16.5921,16.5391,16.5921,273100.0
2012-10-26 15:20:00,21.9,21.93,21.9,21.91,143400.0,16.5845,16.6072,16.5845,16.5921,143400.0
2012-10-26 15:30:00,21.91,21.95,21.89,21.92,198800.0,16.5921,16.6224,16.577,16.5997,198800.0
2012-10-26 15:40:00,21.93,21.93,21.84,21.88,169000.0,16.6072,16.6072,16.5391,16.5694,169000.0
2012-10-26 15:50:00,21.88,21.96,21.86,21.95,322500.0,16.5694,16.63,16.5542,16.6224,322500.0
2012-10-31 09:30:00,22.07,22.24,21.64,21.66,102100.0,16.783,16.9123,16.456,16.4712,102100.0
2012-10-31 09:40:00,21.65,21.69,21.53,21.63,354400.0,16.4636,16.4941,16.3724,16.4484,354400.0
2012-10-31 09:50:00,21.63,21.63,21.59,21.61,166800.0,16.4484,16.4484,16.418,16.4332,166800.0
2012-10-31 10:00:00,21.61,21.63,21.59,21.63,276100.0,16.4332,16.4484,16.418,16.4484,276100.0
2012-10-31 10:10:00,21.63,21.63,21.57,21.63,84500.0,16.4484,16.4484,16.4028,16.4484,84500.0
2012-10-31 10:20:00,21.63,21.63,21.58,21.62,312200.0,16.4484,16.4484,16.4104,16.4408,312200.0
2012-10-31 10:30:00,21.61,21.63,21.58,21.63,107800.0,16.4332,16.4484,16.4104,16.4484,107800.0
2012-10-31 10:40:00,21.63,21.63,21.55,21.58,126300.0,16.4484,16.4484,16.3876,16.4104,126300.0
2012-10-31 10:50:00,21.58,21.61,21.54,21.55,64700.0,16.4104,16.4332,16.38,16.3876,64700.0
2012-10-31 11:00:00,21.55,21.58,21.5,21.53,76400.0,16.3876,16.4104,16.3496,16.3724,76400.0
2012-10-31 11:10:00,21.54,21.54,21.48,21.48,74000.0,16.38,16.38,16.3344,16.3344,74000.0
2012-10-31 11:20:00,21.48,21.55,21.48,21.55,44900.0,16.3344,16.3876,16.3344,16.3876,44900.0
2012-10-31 11:30:00,21.55,21.62,21.54,21.54,108300.0,16.3876,16.4408,16.38,16.38,108300.0
2012-10-31 11:40:00,21.55,21.61,21.55,21.55,54600.0,16.3876,16.4332,16.3876,16.3876,54600.0
2012-10-31 11:50:00,21.56,21.58,21.55,21.56,45200.0,16.3952,16.4104,16.3876,16.3952,45200.0
2012-10-31 12:00:00,21.56,21.57,21.53,21.55,38000.0,16.3952,16.4028,16.3724,16.3876,38000.0
2012-10-31 12:10:00,21.54,21.56,21.53,21.55,50900.0,16.38,16.3952,16.3724,16.3876,50900.0
2012-10-31 12:20:00,21.55,21.55,21.53,21.53,40000.0,16.3876,16.3876,16.3724,16.3724,40000.0
2012-10-31 12:30:00,21.53,21.56,21.51,21.55,63500.0,16.3724,16.3952,16.3572,16.3876,63500.0
2012-10-31 12:40:00,21.54,21.56,21.53,21.55,31700.0,16.38,16.3952,16.3724,16.3876,31700.0
2012-10-31 12:50:00,21.54,21.56,21.53,21.55,45600.0,16.38,16.3952,16.3724,16.3876,45600.0
2012-10-31 13:00:00,21.54,21.55,21.53,21.54,41200.0,16.38,16.3876,16.3724,16.38,41200.0
2012-10-31 13:10:00,21.54,21.55,21.53,21.54,32500.0,16.38,16.3876,16.3724,16.38,32500.0
2012-10-31 13:20:00,21.54,21.56,21.52,21.55,83100.0,16.38,16.3952,16.3648,16.3876,83100.0
2012-10-31 13:30:00,21.55,21.57,21.55,21.56,13000.0,16.3876,16.4028,16.3876,16.3952,13000.0
2012-10-31 13:40:00,21.56,21.57,21.55,21.57,17700.0,16.3952,16.4028,16.3876,16.4028,17700.0
2012-10-31 13:50:00,21.56,21.57,21.53,21.57,58100.0,16.3952,16.4028,16.3724,16.4028,58100.0
2012-10-31 14:00:00,21.57,21.57,21.53,21.57,34400.0,16.4028,16.4028,16.3724,16.4028,34400.0
2012-10-31 14:10:00,21.57,21.58,21.55,21.55,42300.0,16.4028,16.4104,16.3876,16.3876,42300.0
2012-10-31 14:20:00,21.55,21.57,21.55,21.56,96400.0,16.3876,16.4028,16.3876,16.3952,96400.0
2012-10-31 14:30:00,21.57,21.59,21.55,21.57,51200.0,16.4028,16.418,16.3876,16.4028,51200.0
2012-10-31 14:40:00,21.56,21.58,21.55,21.58,42900.0,16.3952,16.4104,16.3876,16.4104,42900.0
2012-10-31 14:50:00,21.58,21.58,21.56,21.58,84700.0,16.4104,16.4104,16.3952,16.4104,84700.0
2012-10-31 15:00:00,21.58,21.6,21.57,21.6,58300.0,16.4104,16.4256,16.4028,16.4256,58300.0
2012-10-31 15:10:00,21.6,21.63,21.6,21.61,153100.0,16.4256,16.4484,16.4256,16.4332,153100.0
2012-10-31 15:20:00,21.62,21.63,21.59,21.62,71200.0,16.4408,16.4484,16.418,16.4408,71200.0
2012-10-31 15:30:00,21.63,21.63,21.57,21.59,177400.0,16.4484,16.4484,16.4028,16.418,177400.0
2012-10-31 15:40:00,21.59,21.59,21.55,21.57,164700.0,16.418,16.418,16.3876,16.4028,164700.0
2012-10-31 15:50:00,21.57,21.58,21.51,21.57,395300.0,16.4028,16.4104,16.3572,16.4028,395300.0
2012-11-01 09:30:00,21.39,21.57,21.34,21.52,65800.0,16.2659,16.4028,16.2279,16.3648,65800.0
2012-11-01 09:40:00,21.52,21.59,21.49,21.56,61200.0,16.3648,16.418,16.342,16.3952,61200.0
2012-11-01 09:50:00,21.56,21.61,21.53,21.55,68100.0,16.3952,16.4332,16.3724,16.3876,68100.0
2012-11-01 10:00:00,21.55,21.62,21.54,21.56,111600.0,16.3876,16.4408,16.38,16.3952,111600.0
2012-11-01 10:10:00,21.56,21.68,21.54,21.66,148000.0,16.3952,16.4865,16.38,16.4712,148000.0
2012-11-01 10:20:00,21.66,21.66,21.6,21.64,111000.0,16.4712,16.4712,16.4256,16.456,111000.0
2012-11-01 10:30:00,21.64,21.66,21.6,21.65,166400.0,16.456,16.4712,16.4256,16.4636,166400.0
2012-11-01 10:40:00,21.65,21.66,21.6,21.6,128600.0,16.4636,16.4712,16.4256,16.4256,128600.0
2012-11-01 10:50:00,21.6,21.61,21.53,21.56,226600.0,16.4256,16.4332,16.3724,16.3952,226600.0
2012-11-01 11:00:00,21.56,21.59,21.54,21.59,98900.0,16.3952,16.418,16.38,16.418,98900.0
2012-11-01 11:10:00,21.58,21.69,21.58,21.69,186700.0,16.4104,16.4941,16.4104,16.4941,186700.0
2012-11-01 11:20:00,21.69,21.81,21.68,21.81,107800.0,16.4941,16.5853,16.4865,16.5853,107800.0
2012-11-01 11:30:00,21.8,21.81,21.74,21.74,169000.0,16.5777,16.5853,16.5321,16.5321,169000.0
2012-11-01 11:40:00,21.74,21.75,21.69,21.69,100100.0,16.5321,16.5397,16.4941,16.4941,100100.0
2012-11-01 11:50:00,21.7,21.7,21.62,21.67,80300.0,16.5017,16.5017,16.4408,16.4789,80300.0
2012-11-01 12:00:00,21.66,21.7,21.65,21.69,51400.0,16.4712,16.5017,16.4636,16.4941,51400.0
2012-11-01 12:10:00,21.69,21.69,21.61,21.62,99100.0,16.4941,16.4941,16.4332,16.4408,99100.0
2012-11-01 12:20:00,21.62,21.63,21.54,21.54,79900.0,16.4408,16.4484,16.38,16.38,79900.0
2012-11-01 12:30:00,21.55,21.62,21.55,21.57,72300.0,16.3876,16.4408,16.3876,16.4028,72300.0
2012-11-01 12:40:00,21.57,21.57,21.44,21.52,126600.0,16.4028,16.4028,16.304,16.3648,126600.0
2012-11-01 12:50:00,21.52,21.54,21.5,21.54,42500.0,16.3648,16.38,16.3496,16.38,42500.0
2012-11-01 13:00:00,21.54,21.62,21.54,21.6,57400.0,16.38,16.4408,16.38,16.4256,57400.0
2012-11-01 13:10:00,21.6,21.61,21.56,21.6,164600.0,16.4256,16.4332,16.3952,16.4256,164600.0
2012-11-01 13:20:00,21.6,21.62,21.6,21.61,48800.0,16.4256,16.4408,16.4256,16.4332,48800.0
2012-11-01 13:30:00,21.61,21.62,21.59,21.59,104400.0,16.4332,16.4408,16.418,16.418,104400.0
2012-11-01 13:40:00,21.59,21.6,21.59,21.6,79300.0,16.418,16.4256,16.418,16.4256,79300.0
2012-11-01 13:50:00,21.59,21.6,21.55,21.59,114100.0,16.418,16.4256,16.3876,16.418,114100.0
2012-11-01 14:00:00,21.6,21.6,21.56,21.57,93200.0,16.4256,16.4256,16.3952,16.4028,93200.0
2012-11-01 14:10:00,21.57,21.57,21.53,21.55,70600.0,16.4028,16.4028,16.3724,16.3876,70600.0
2012-11-01 14:20:00,21.56,21.57,21.55,21.57,170100.0,16.3952,16.4028,16.3876,16.4028,170100.0
2012-11-01 14:30:00,21.56,21.57,21.53,21.54,146500.0,16.3952,16.4028,16.3724,16.38,146500.0
2012-11-01 14:40:00,21.54,21.54,21.5,21.51,43300.0,16.38,16.38,16.3496,16.3572,43300.0
2012-11-01 14:50:00,21.5,21.52,21.45,21.45,101900.0,16.3496,16.3648,16.3116,16.3116,101900.0
2012-11-01 15:00:00,21.45,21.47,21.43,21.46,81200.0,16.3116,16.3268,16.2963,16.3192,81200.0
2012-11-01 15:10:00,21.47,21.6,21.46,21.59,99400.0,16.3268,16.4256,16.3192,16.418,99400.0
2012-11-01 15:20:00,21.59,21.6,21.56,21.58,67000.0,16.418,16.4256,16.3952,16.4104,67000.0
2012-11-01 15:30:00,21.58,21.58,21.47,21.49,206500.0,16.4104,16.4104,16.3268,16.342,206500.0
2012-11-01 15:40:00,21.49,21.56,21.48,21.55,157700.0,16.342,16.3952,16.3344,16.3876,157700.0
2012-11-01 15:50:00,21.55,21.55,21.5,21.52,292700.0,16.3876,16.3876,16.3496,16.3648,292700.0
2012-11-02 09:30:00,21.54,21.65,21.52,21.58,95500.0,16.38,16.4636,16.3648,16.4104,95500.0
2012-11-02 09:40:00,21.59,21.72,21.57,21.7,108000.0,16.418,16.5169,16.4028,16.5017,108000.0
2012-11-02 09:50:00,21.69,21.7,21.52,21.54,112300.0,16.4941,16.5017,16.3648,16.38,112300.0
2012-11-02 10:00:00,21.52,21.61,21.48,21.56,117900.0,16.3648,16.4332,16.3344,16.3952,117900.0
2012-11-02 10:10:00,21.56,21.6,21.51,21.55,110300.0,16.3952,16.4256,16.3572,16.3876,110300.0
2012-11-02 10:20:00,21.55,21.61,21.44,21.47,116000.0,16.3876,16.4332,16.304,16.3268,116000.0
2012-11-02 10:30:00,21.47,21.51,21.46,21.48,64300.0,16.3268,16.3572,16.3192,16.3344,64300.0
2012-11-02 10:40:00,21.46,21.5,21.44,21.47,101300.0,16.3192,16.3496,16.304,16.3268,101300.0
2012-11-02 10:50:00,21.47,21.47,21.35,21.39,89600.0,16.3268,16.3268,16.2355,16.2659,89600.0
2012-11-02 11:00:00,21.39,21.4,21.33,21.39,108000.0,16.2659,16.2735,16.2203,16.2659,108000.0
2012-11-02 11:10:00,21.39,21.41,21.35,21.41,126200.0,16.2659,16.2811,16.2355,16.2811,126200.0
2012-11-02 11:20:00,21.4,21.45,21.4,21.45,105700.0,16.2735,16.3116,16.2735,16.3116,105700.0
2012-11-02 11:30:00,21.45,21.53,21.44,21.53,79100.0,16.3116,16.3724,16.304,16.3724,79100.0
2012-11-02 11:40:00,21.53,21.56,21.51,21.51,62500.0,16.3724,16.3952,16.3572,16.3572,62500.0
2012-11-02 11:50:00,21.53,21.6,21.52,21.6,71800.0,16.3724,16.4256,16.3648,16.4256,71800.0
2012-11-02 12:00:00,21.6,21.61,21.54,21.57,46800.0,16.4256,16.4332,16.38,16.4028,46800.0
2012-11-02 12:10:00,21.58,21.61,21.55,21.6,59400.0,16.4104,16.4332,16.3876,16.4256,59400.0
2012-11-02 12:20:00,21.6,21.63,21.57,21.63,68300.0,16.4256,16.4484,16.4028,16.4484,68300.0
2012-11-02 12:30:00,21.63,21.64,21.62,21.62,19200.0,16.4484,16.456,16.4408,16.4408,19200.0
2012-11-02 12:40:00,21.62,21.63,21.54,21.55,74000.0,16.4408,16.4484,16.38,16.3876,74000.0
2012-11-02 12:50:00,21.55,21.55,21.53,21.54,44700.0,16.3876,16.3876,16.3724,16.38,44700.0
2012-11-02 13:00:00,21.55,21.55,21.54,21.54,33500.0,16.3876,16.3876,16.38,16.38,33500.0
2012-11-02 13:10:00,21.55,21.55,21.53,21.55,26100.0,16.3876,16.3876,16.3724,16.3876,26100.0
2012-11-02 13:20:00,21.54,21.55,21.5,21.54,43100.0,16.38,16.3876,16.3496,16.38,43100.0
2012-11-02 13:30:00,21.54,21.55,21.52,21.52,35400.0,16.38,16.3876,16.3648,16.3648,35400.0
2012-11-02 13:40:00,21.53,21.54,21.5,21.5,23400.0,16.3724,16.38,16.3496,16.3496,23400.0
2012-11-02 13:50:00,21.51,21.51,21.42,21.47,53400.0,16.3572,16.3572,16.2887,16.3268,53400.0
2012-11-02 14:00:00,21.47,21.47,21.38,21.39,134700.0,16.3268,16.3268,16.2583,16.2659,134700.0
2012-11-02 14:10:00,21.39,21.4,21.37,21.4,41900.0,16.2659,16.2735,16.2507,16.2735,41900.0
2012-11-02 14:20:00,21.39,21.41,21.37,21.39,33400.0,16.2659,16.2811,16.2507,16.2659,33400.0
2012-11-02 14:30:00,21.39,21.39,21.31,21.32,64900.0,16.2659,16.2659,16.2051,16.2127,64900.0
2012-11-02 14:40:00,21.32,21.39,21.31,21.37,67900.0,16.2127,16.2659,16.2051,16.2507,67900.0
2012-11-02 14:50:00,21.36,21.38,21.31,21.32,43700.0,16.2431,16.2583,16.2051,16.2127,43700.0
2012-11-02 15:00:00,21.32,21.35,21.28,21.28,59800.0,16.2127,16.2355,16.1823,16.1823,59800.0
2012-11-02 15:10:00,21.28,21.34,21.28,21.32,50900.0,16.1823,16.2279,16.1823,16.2127,50900.0
2012-11-02 15:20:00,21.32,21.32,21.26,21.28,73100.0,16.2127,16.2127,16.1671,16.1823,73100.0
2012-11-02 15:30:00,21.28,21.28,21.21,21.25,135700.0,16.1823,16.1823,16.129,16.1595,135700.0
2012-11-02 15:40:00,21.25,21.27,21.18,21.23,176800.0,16.1595,16.1747,16.1062,16.1443,176800.0
2012-11-02 15:50:00,21.23,21.25,21.2,21.21,304600.0,16.1443,16.1595,16.1214,16.129,304600.0
2012-11-05 09:30:00,21.56,21.64,21.39,21.45,129100.0,16.3952,16.456,16.2659,16.3116,129100.0
2012-11-05 09:40:00,21.44,21.46,21.26,21.29,69800.0,16.304,16.3192,16.1671,16.1899,69800.0
2012-11-05 09:50:00,21.29,21.43,21.23,21.36,93800.0,16.1899,16.2963,16.1443,16.2431,93800.0
2012-11-05 10:00:00,21.35,21.36,21.3,21.3,91400.0,16.2355,16.2431,16.1975,16.1975,91400.0
2012-11-05 10:10:00,21.3,21.32,21.3,21.3,63500.0,16.1975,16.2127,16.1975,16.1975,63500.0
2012-11-05 10:20:00,21.3,21.32,21.25,21.3,254900.0,16.1975,16.2127,16.1595,16.1975,254900.0
2012-11-05 10:30:00,21.3,21.34,21.3,21.34,65700.0,16.1975,16.2279,16.1975,16.2279,65700.0
2012-11-05 10:40:00,21.33,21.36,21.33,21.33,76800.0,16.2203,16.2431,16.2203,16.2203,76800.0
2012-11-05 10:50:00,21.33,21.38,21.33,21.36,98400.0,16.2203,16.2583,16.2203,16.2431,98400.0
2012-11-05 11:00:00,21.36,21.42,21.36,21.38,51800.0,16.2431,16.2887,16.2431,16.2583,51800.0
2012-11-05 11:10:00,21.39,21.41,21.31,21.31,69500.0,16.2659,16.2811,16.2051,16.2051,69500.0
2012-11-05 11:20:00,21.31,21.32,21.26,21.28,44800.0,16.2051,16.2127,16.1671,16.1823,44800.0
2012-11-05 11:30:00,21.28,21.28,21.22,21.25,38700.0,16.1823,16.1823,16.1367,16.1595,38700.0
2012-11-05 11:40:00,21.26,21.26,21.18,21.19,59400.0,16.1671,16.1671,16.1062,16.1138,59400.0
2012-11-05 11:50:00,21.2,21.2,21.14,21.14,24500.0,16.1214,16.1214,16.0758,16.0758,24500.0
2012-11-05 12:00:00,21.15,21.17,21.12,21.14,61500.0,16.0834,16.0986,16.0606,16.0758,61500.0
2012-11-05 12:10:00,21.15,21.17,21.14,21.16,26100.0,16.0834,16.0986,16.0758,16.091,26100.0
2012-11-05 12:20:00,21.16,21.16,21.08,21.09,44800.0,16.091,16.091,16.0302,16.0378,44800.0
2012-11-05 12:30:00,21.09,21.11,21.05,21.11,48700.0,16.0378,16.053,16.0074,16.053,48700.0
2012-11-05 12:40:00,21.11,21.11,21.07,21.1,43700.0,16.053,16.053,16.0226,16.0454,43700.0
2012-11-05 12:50:00,21.1,21.17,21.07,21.08,92600.0,16.0454,16.0986,16.0226,16.0302,92600.0
2012-11-05 13:00:00,21.08,21.08,21.03,21.06,36100.0,16.0302,16.0302,15.9922,16.015,36100.0
2012-11-05 13:10:00,21.06,21.09,21.03,21.06,40200.0,16.015,16.0378,15.9922,16.015,40200.0
2012-11-05 13:20:00,21.05,21.05,21.01,21.02,31200.0,16.0074,16.0074,15.977,15.9846,31200.0
2012-11-05 13:30:00,21.02,21.03,21.0,21.03,42800.0,15.9846,15.9922,15.9694,15.9922,42800.0
2012-11-05 13:40:00,21.03,21.08,21.0,21.07,87400.0,15.9922,16.0302,15.9694,16.0226,87400.0
2012-11-05 13:50:00,21.07,21.07,21.01,21.01,37900.0,16.0226,16.0226,15.977,15.977,37900.0
2012-11-05 14:00:00,21.01,21.01,20.96,20.99,34500.0,15.977,15.977,15.9389,15.9618,34500.0
2012-11-05 14:10:00,20.98,20.99,20.98,20.99,23600.0,15.9541,15.9618,15.9541,15.9618,23600.0
2012-11-05 14:20:00,20.99,21.0,20.98,20.98,67600.0,15.9618,15.9694,15.9541,15.9541,67600.0
2012-11-05 14:30:00,20.98,21.0,20.97,20.98,96200.0,15.9541,15.9694,15.9465,15.9541,96200.0
2012-11-05 14:40:00,20.98,21.04,20.97,21.0,88300.0,15.9541,15.9998,15.9465,15.9694,88300.0
2012-11-05 14:50:00,21.0,21.06,21.0,21.06,123700.0,15.9694,16.015,15.9694,16.015,123700.0
2012-11-05 15:00:00,21.06,21.07,21.01,21.01,67100.0,16.015,16.0226,15.977,15.977,67100.0
2012-11-05 15:10:00,21.01,21.02,20.98,21.01,129000.0,15.977,15.9846,15.9541,15.977,129000.0
2012-11-05 15:20:00,21.01,21.07,21.01,21.05,108900.0,15.977,16.0226,15.977,16.0074,108900.0
2012-11-05 15:30:00,21.05,21.05,21.0,21.03,136100.0,16.0074,16.0074,15.9694,15.9922,136100.0
2012-11-05 15:40:00,21.04,21.06,21.03,21.03,195400.0,15.9998,16.015,15.9922,15.9922,195400.0
2012-11-05 15:50:00,21.03,21.04,20.99,21.01,289400.0,15.9922,15.9998,15.9618,15.977,289400.0
2012-11-06 09:30:00,21.17,21.52,21.13,21.52,173300.0,16.0986,16.3648,16.0682,16.3648,173300.0
2012-11-06 09:40:00,21.52,21.67,21.45,21.47,342300.0,16.3648,16.4789,16.3116,16.3268,342300.0
2012-11-06 09:50:00,21.46,21.65,21.46,21.64,268500.0,16.3192,16.4636,16.3192,16.456,268500.0
2012-11-06 10:00:00,21.64,21.83,21.64,21.74,136100.0,16.456,16.6005,16.456,16.5321,136100.0
2012-11-06 10:10:00,21.75,21.75,21.5,21.51,149800.0,16.5397,16.5397,16.3496,16.3572,149800.0
2012-11-06 10:20:00,21.51,21.53,21.31,21.31,138100.0,16.3572,16.3724,16.2051,16.2051,138100.0
2012-11-06 10:30:00,21.32,21.37,21.24,21.37,55300.0,16.2127,16.2507,16.1519,16.2507,55300.0
2012-11-06 10:40:00,21.37,21.45,21.37,21.4,139700.0,16.2507,16.3116,16.2507,16.2735,139700.0
2012-11-06 10:50:00,21.41,21.43,21.32,21.33,37400.0,16.2811,16.2963,16.2127,16.2203,37400.0
2012-11-06 11:00:00,21.33,21.39,21.31,21.39,48500.0,16.2203,16.2659,16.2051,16.2659,48500.0
2012-11-06 11:10:00,21.38,21.46,21.38,21.43,52200.0,16.2583,16.3192,16.2583,16.2963,52200.0
2012-11-06 11:20:00,21.42,21.43,21.32,21.32,36100.0,16.2887,16.2963,16.2127,16.2127,36100.0
2012-11-06 11:30:00,21.31,21.49,21.28,21.49,89200.0,16.2051,16.342,16.1823,16.342,89200.0
2012-11-06 11:40:00,21.49,21.51,21.46,21.47,62000.0,16.342,16.3572,16.3192,16.3268,62000.0
2012-11-06 11:50:00,21.47,21.47,21.38,21.43,36200.0,16.3268,16.3268,16.2583,16.2963,36200.0
2012-11-06 12:00:00,21.43,21.45,21.35,21.35,46400.0,16.2963,16.3116,16.2355,16.2355,46400.0
2012-11-06 12:10:00,21.36,21.45,21.35,21.44,43900.0,16.2431,16.3116,16.2355,16.304,43900.0
2012-11-06 12:20:00,21.44,21.47,21.42,21.45,34800.0,16.304,16.3268,16.2887,16.3116,34800.0
2012-11-06 12:30:00,21.45,21.48,21.42,21.46,33400.0,16.3116,16.3344,16.2887,16.3192,33400.0
2012-11-06 12:40:00,21.45,21.45,21.36,21.41,40500.0,16.3116,16.3116,16.2431,16.2811,40500.0
2012-11-06 12:50:00,21.41,21.46,21.4,21.43,43900.0,16.2811,16.3192,16.2735,16.2963,43900.0
2012-11-06 13:00:00,21.43,21.44,21.39,21.42,26900.0,16.2963,16.304,16.2659,16.2887,26900.0
2012-11-06 13:10:00,21.41,21.45,21.36,21.44,68300.0,16.2811,16.3116,16.2431,16.304,68300.0
2012-11-06 13:20:00,21.44,21.46,21.41,21.44,36100.0,16.304,16.3192,16.2811,16.304,36100.0
2012-11-06 13:30:00,21.44,21.46,21.37,21.4,59000.0,16.304,16.3192,16.2507,16.2735,59000.0
2012-11-06 13:40:00,21.39,21.4,21.37,21.4,36100.0,16.2659,16.2735,16.2507,16.2735,36100.0
2012-11-06 13:50:00,21.39,21.41,21.38,21.39,29100.0,16.2659,16.2811,16.2583,16.2659,29100.0
2012-11-06 14:00:00,21.39,21.41,21.36,21.38,89000.0,16.2659,16.2811,16.2431,16.2583,89000.0
2012-11-06 14:10:00,21.38,21.41,21.35,21.4,84600.0,16.2583,16.2811,16.2355,16.2735,84600.0
2012-11-06 14:20:00,21.4,21.4,21.39,21.4,11700.0,16.2735,16.2735,16.2659,16.2735,11700.0
2012-11-06 14:30:00,21.39,21.4,21.39,21.39,15900.0,16.2659,16.2735,16.2659,16.2659,15900.0
2012-11-06 14:40:00,21.39,21.41,21.37,21.4,73800.0,16.2659,16.2811,16.2507,16.2735,73800.0
2012-11-06 14:50:00,21.39,21.41,21.37,21.39,68700.0,16.2659,16.2811,16.2507,16.2659,68700.0
2012-11-06 15:00:00,21.39,21.39,21.35,21.35,46000.0,16.2659,16.2659,16.2355,16.2355,46000.0
2012-11-06 15:10:00,21.36,21.39,21.3,21.36,106900.0,16.2431,16.2659,16.1975,16.2431,106900.0
2012-11-06 15:20:00,21.35,21.37,21.29,21.29,61000.0,16.2355,16.2507,16.1899,16.1899,61000.0
2012-11-06 15:30:00,21.29,21.3,21.25,21.27,90800.0,16.1899,16.1975,16.1595,16.1747,90800.0
2012-11-06 15:40:00,21.28,21.34,21.27,21.34,96300.0,16.1823,16.2279,16.1747,16.2279,96300.0
2012-11-06 15:50:00,21.33,21.34,21.25,21.28,265000.0,16.2203,16.2279,16.1595,16.1823,265000.0
2012-11-07 09:30:00,21.11,21.12,20.83,20.91,107600.0,16.053,16.0606,15.8401,15.9009,107600.0
2012-11-07 09:40:00,20.91,21.03,20.91,21.0,94400.0,15.9009,15.9922,15.9009,15.9694,94400.0
2012-11-07 09:50:00,21.0,21.05,20.93,20.96,86200.0,15.9694,16.0074,15.9161,15.9389,86200.0
2012-11-07 10:00:00,20.96,20.98,20.9,20.95,62600.0,15.9389,15.9541,15.8933,15.9313,62600.0
2012-11-07 10:10:00,20.94,20.96,20.83,20.84,70300.0,15.9237,15.9389,15.8401,15.8477,70300.0
2012-11-07 10:20:00,20.83,20.87,20.78,20.83,74700.0,15.8401,15.8705,15.8021,15.8401,74700.0
2012-11-07 10:30:00,20.82,21.04,20.8,20.99,194600.0,15.8325,15.9998,15.8173,15.9618,194600.0
2012-11-07 10:40:00,21.0,21.0,20.79,20.82,62400.0,15.9694,15.9694,15.8097,15.8325,62400.0
2012-11-07 10:50:00,20.81,20.82,20.67,20.68,137300.0,15.8249,15.8325,15.7184,15.726,137300.0
2012-11-07 11:00:00,20.7,20.74,20.68,20.69,58400.0,15.7412,15.7716,15.726,15.7336,58400.0
2012-11-07 11:10:00,20.69,20.69,20.6,20.64,41800.0,15.7336,15.7336,15.6652,15.6956,41800.0
2012-11-07 11:20:00,20.64,20.74,20.63,20.66,124000.0,15.6956,15.7716,15.688,15.7108,124000.0
2012-11-07 11:30:00,20.67,20.7,20.57,20.68,70400.0,15.7184,15.7412,15.6424,15.726,70400.0
2012-11-07 11:40:00,20.68,20.74,20.65,20.71,84600.0,15.726,15.7716,15.7032,15.7488,84600.0
2012-11-07 11:50:00,20.72,20.8,20.67,20.8,53800.0,15.7564,15.8173,15.7184,15.8173,53800.0
2012-11-07 12:00:00,20.8,20.86,20.79,20.82,92900.0,15.8173,15.8629,15.8097,15.8325,92900.0
2012-11-07 12:10:00,20.81,20.88,20.77,20.85,54900.0,15.8249,15.8781,15.7945,15.8553,54900.0
2012-11-07 12:20:00,20.86,21.0,20.84,20.94,94500.0,15.8629,15.9694,15.8477,15.9237,94500.0
2012-11-07 12:30:00,20.94,20.95,20.91,20.94,64600.0,15.9237,15.9313,15.9009,15.9237,64600.0
2012-11-07 12:40:00,20.94,20.95,20.89,20.89,405400.0,15.9237,15.9313,15.8857,15.8857,405400.0
2012-11-07 12:50:00,20.88,20.9,20.83,20.89,36900.0,15.8781,15.8933,15.8401,15.8857,36900.0
2012-11-07 13:00:00,20.88,21.08,20.87,21.08,130000.0,15.8781,16.0302,15.8705,16.0302,130000.0
2012-11-07 13:10:00,21.08,21.13,21.0,21.05,115600.0,16.0302,16.0682,15.9694,16.0074,115600.0
2012-11-07 13:20:00,21.04,21.11,21.02,21.05,41900.0,15.9998,16.053,15.9846,16.0074,41900.0
2012-11-07 13:30:00,21.05,21.1,21.0,21.01,324300.0,16.0074,16.0454,15.9694,15.977,324300.0
2012-11-07 13:40:00,21.01,21.02,20.9,20.92,70800.0,15.977,15.9846,15.8933,15.9085,70800.0
2012-11-07 13:50:00,20.92,20.96,20.91,20.92,258300.0,15.9085,15.9389,15.9009,15.9085,258300.0
2012-11-07 14:00:00,20.93,21.03,20.91,20.99,280500.0,15.9161,15.9922,15.9009,15.9618,280500.0
2012-11-07 14:10:00,20.99,21.0,20.92,20.96,146700.0,15.9618,15.9694,15.9085,15.9389,146700.0
2012-11-07 14:20:00,20.97,21.14,20.96,21.14,365300.0,15.9465,16.0758,15.9389,16.0758,365300.0
2012-11-07 14:30:00,21.14,21.14,20.99,21.0,115000.0,16.0758,16.0758,15.9618,15.9694,115000.0
2012-11-07 14:40:00,21.0,21.01,20.94,20.94,74600.0,15.9694,15.977,15.9237,15.9237,74600.0
2012-11-07 14:50:00,20.94,20.97,20.92,20.95,195000.0,15.9237,15.9465,15.9085,15.9313,195000.0
2012-11-07 15:00:00,20.95,20.97,20.91,20.92,74300.0,15.9313,15.9465,15.9009,15.9085,74300.0
2012-11-07 15:10:00,20.91,20.94,20.85,20.87,98700.0,15.9009,15.9237,15.8553,15.8705,98700.0
2012-11-07 15:20:00,20.87,20.96,20.87,20.95,76500.0,15.8705,15.9389,15.8705,15.9313,76500.0
2012-11-07 15:30:00,20.94,20.94,20.88,20.89,110100.0,15.9237,15.9237,15.8781,15.8857,110100.0
2012-11-07 15:40:00,20.89,21.01,20.88,20.91,197300.0,15.8857,15.977,15.8781,15.9009,197300.0
2012-11-07 15:50:00,20.9,20.93,20.79,20.8,320700.0,15.8933,15.9161,15.8097,15.8173,320700.0
2012-11-08 09:30:00,20.83,20.91,20.72,20.9,65200.0,15.8401,15.9009,15.7564,15.8933,65200.0
2012-11-08 09:40:00,20.9,21.01,20.87,20.96,103000.0,15.8933,15.977,15.8705,15.9389,103000.0
2012-11-08 09:50:00,20.96,21.01,20.91,20.96,92000.0,15.9389,15.977,15.9009,15.9389,92000.0
2012-11-08 10:00:00,20.94,20.96,20.88,20.91,75400.0,15.9237,15.9389,15.8781,15.9009,75400.0
2012-11-08 10:10:00,20.92,20.95,20.86,20.89,75200.0,15.9085,15.9313,15.8629,15.8857,75200.0
2012-11-08 10:20:00,20.89,20.89,20.79,20.86,69000.0,15.8857,15.8857,15.8097,15.8629,69000.0
2012-11-08 10:30:00,20.86,20.92,20.76,20.92,75000.0,15.8629,15.9085,15.7868,15.9085,75000.0
2012-11-08 10:40:00,20.91,20.91,20.81,20.82,72400.0,15.9009,15.9009,15.8249,15.8325,72400.0
2012-11-08 10:50:00,20.81,20.85,20.77,20.8,43100.0,15.8249,15.8553,15.7945,15.8173,43100.0
2012-11-08 11:00:00,20.81,20.94,20.81,20.93,90900.0,15.8249,15.9237,15.8249,15.9161,90900.0
2012-11-08 11:10:00,20.94,21.01,20.9,20.97,102400.0,15.9237,15.977,15.8933,15.9465,102400.0
2012-11-08 11:20:00,20.97,20.99,20.9,20.93,66600.0,15.9465,15.9618,15.8933,15.9161,66600.0
2012-11-08 11:30:00,20.93,20.94,20.85,20.89,69900.0,15.9161,15.9237,15.8553,15.8857,69900.0
2012-11-08 11:40:00,20.88,20.93,20.85,20.89,48700.0,15.8781,15.9161,15.8553,15.8857,48700.0
2012-11-08 11:50:00,20.88,21.02,20.86,21.02,49400.0,15.8781,15.9846,15.8629,15.9846,49400.0
2012-11-08 12:00:00,21.02,21.02,20.95,20.96,39600.0,15.9846,15.9846,15.9313,15.9389,39600.0
2012-11-08 12:10:00,20.97,21.02,20.91,20.99,40200.0,15.9465,15.9846,15.9009,15.9618,40200.0
2012-11-08 12:20:00,20.98,21.06,20.97,20.99,73300.0,15.9541,16.015,15.9465,15.9618,73300.0
2012-11-08 12:30:00,20.99,21.0,20.92,20.98,56400.0,15.9618,15.9694,15.9085,15.9541,56400.0
2012-11-08 12:40:00,20.98,21.0,20.93,20.95,26000.0,15.9541,15.9694,15.9161,15.9313,26000.0
2012-11-08 12:50:00,20.95,20.96,20.9,20.95,50900.0,15.9313,15.9389,15.8933,15.9313,50900.0
2012-11-08 13:00:00,20.94,20.96,20.9,20.91,20800.0,15.9237,15.9389,15.8933,15.9009,20800.0
2012-11-08 13:10:00,20.9,20.9,20.88,20.89,30200.0,15.8933,15.8933,15.8781,15.8857,30200.0
2012-11-08 13:20:00,20.89,20.9,20.78,20.84,34700.0,15.8857,15.8933,15.8021,15.8477,34700.0
2012-11-08 13:30:00,20.83,20.86,20.8,20.83,30400.0,15.8401,15.8629,15.8173,15.8401,30400.0
2012-11-08 13:40:00,20.82,20.88,20.82,20.87,36100.0,15.8325,15.8781,15.8325,15.8705,36100.0
2012-11-08 13:50:00,20.87,20.92,20.85,20.9,35400.0,15.8705,15.9085,15.8553,15.8933,35400.0
2012-11-08 14:00:00,20.89,20.92,20.86,20.91,64500.0,15.8857,15.9085,15.8629,15.9009,64500.0
2012-11-08 14:10:00,20.91,20.91,20.84,20.86,34400.0,15.9009,15.9009,15.8477,15.8629,34400.0
2012-11-08 14:20:00,20.86,20.87,20.82,20.83,45600.0,15.8629,15.8705,15.8325,15.8401,45600.0
2012-11-08 14:30:00,20.82,20.85,20.79,20.8,26100.0,15.8325,15.8553,15.8097,15.8173,26100.0
2012-11-08 14:40:00,20.8,20.85,20.8,20.85,29600.0,15.8173,15.8553,15.8173,15.8553,29600.0
2012-11-08 14:50:00,20.85,20.86,20.8,20.81,36200.0,15.8553,15.8629,15.8173,15.8249,36200.0
2012-11-08 15:00:00,20.81,20.81,20.75,20.77,39600.0,15.8249,15.8249,15.7792,15.7945,39600.0
2012-11-08 15:10:00,20.77,20.8,20.74,20.74,41000.0,15.7945,15.8173,15.7716,15.7716,41000.0
2012-11-08 15:20:00,20.75,20.76,20.71,20.73,44900.0,15.7792,15.7868,15.7488,15.764,44900.0
2012-11-08 15:30:00,20.73,20.76,20.7,20.75,128100.0,15.764,15.7868,15.7412,15.7792,128100.0
2012-11-08 15:40:00,20.75,20.76,20.65,20.65,162000.0,15.7792,15.7868,15.7032,15.7032,162000.0
2012-11-08 15:50:00,20.65,20.69,20.62,20.63,434200.0,15.7032,15.7336,15.6804,15.688,434200.0
2012-11-09 09:30:00,20.56,21.03,20.51,20.71,233500.0,15.6348,15.9922,15.5967,15.7488,233500.0
2012-11-09 09:40:00,20.7,20.73,20.48,20.49,518900.0,15.7412,15.764,15.5739,15.5815,518900.0
2012-11-09 09:50:00,20.49,20.59,20.47,20.59,47900.0,15.5815,15.6576,15.5663,15.6576,47900.0
2012-11-09 10:00:00,20.57,20.58,20.43,20.5,105700.0,15.6424,15.65,15.5359,15.5891,105700.0
2012-11-09 10:10:00,20.5,20.53,20.47,20.53,170000.0,15.5891,15.6119,15.5663,15.6119,170000.0
2012-11-09 10:20:00,20.53,20.55,20.47,20.54,206400.0,15.6119,15.6272,15.5663,15.6196,206400.0
2012-11-09 10:30:00,20.54,20.61,20.52,20.54,86500.0,15.6196,15.6728,15.6043,15.6196,86500.0
2012-11-09 10:40:00,20.54,20.67,20.54,20.62,1369100.0,15.6196,15.7184,15.6196,15.6804,1369100.0
2012-11-09 10:50:00,20.62,20.73,20.6,20.71,178100.0,15.6804,15.764,15.6652,15.7488,178100.0
2012-11-09 11:00:00,20.7,20.71,20.67,20.68,59800.0,15.7412,15.7488,15.7184,15.726,59800.0
2012-11-09 11:10:00,20.67,20.73,20.67,20.72,73200.0,15.7184,15.764,15.7184,15.7564,73200.0
2012-11-09 11:20:00,20.71,20.76,20.67,20.75,37200.0,15.7488,15.7868,15.7184,15.7792,37200.0
2012-11-09 11:30:00,20.75,20.89,20.75,20.87,363900.0,15.7792,15.8857,15.7792,15.8705,363900.0
2012-11-09 11:40:00,20.86,20.9,20.81,20.86,82100.0,15.8629,15.8933,15.8249,15.8629,82100.0
2012-11-09 11:50:00,20.86,20.88,20.8,20.82,62400.0,15.8629,15.8781,15.8173,15.8325,62400.0
2012-11-09 12:00:00,20.82,20.86,20.79,20.8,148900.0,15.8325,15.8629,15.8097,15.8173,148900.0
2012-11-09 12:10:00,20.8,20.89,20.79,20.89,132600.0,15.8173,15.8857,15.8097,15.8857,132600.0
2012-11-09 12:20:00,20.89,20.96,20.87,20.88,94400.0,15.8857,15.9389,15.8705,15.8781,94400.0
2012-11-09 12:30:00,20.88,20.89,20.87,20.89,33500.0,15.8781,15.8857,15.8705,15.8857,33500.0
2012-11-09 12:40:00,20.89,20.98,20.87,20.94,93500.0,15.8857,15.9541,15.8705,15.9237,93500.0
2012-11-09 12:50:00,20.95,20.95,20.88,20.9,27700.0,15.9313,15.9313,15.8781,15.8933,27700.0
2012-11-09 13:00:00,20.9,20.93,20.89,20.93,23500.0,15.8933,15.9161,15.8857,15.9161,23500.0
2012-11-09 13:10:00,20.92,20.93,20.81,20.89,41300.0,15.9085,15.9161,15.8249,15.8857,41300.0
2012-11-09 13:20:00,20.89,20.89,20.8,20.8,25100.0,15.8857,15.8857,15.8173,15.8173,25100.0
2012-11-09 13:30:00,20.8,20.81,20.75,20.76,47300.0,15.8173,15.8249,15.7792,15.7868,47300.0
2012-11-09 13:40:00,20.76,20.84,20.75,20.83,126800.0,15.7868,15.8477,15.7792,15.8401,126800.0
2012-11-09 13:50:00,20.82,20.87,20.82,20.85,32900.0,15.8325,15.8705,15.8325,15.8553,32900.0
2012-11-09 14:00:00,20.85,20.87,20.78,20.79,35600.0,15.8553,15.8705,15.8021,15.8097,35600.0
2012-11-09 14:10:00,20.8,20.84,20.76,20.83,83000.0,15.8173,15.8477,15.7868,15.8401,83000.0
2012-11-09 14:20:00,20.82,20.83,20.81,20.83,27500.0,15.8325,15.8401,15.8249,15.8401,27500.0
2012-11-09 14:30:00,20.84,20.89,20.82,20.85,28900.0,15.8477,15.8857,15.8325,15.8553,28900.0
2012-11-09 14:40:00,20.86,20.86,20.78,20.8,32100.0,15.8629,15.8629,15.8021,15.8173,32100.0
2012-11-09 14:50:00,20.81,20.81,20.75,20.76,34400.0,15.8249,15.8249,15.7792,15.7868,34400.0
2012-11-09 15:00:00,20.77,20.78,20.74,20.76,29300.0,15.7945,15.8021,15.7716,15.7868,29300.0
2012-11-09 15:10:00,20.76,20.78,20.73,20.73,70700.0,15.7868,15.8021,15.764,15.764,70700.0
2012-11-09 15:20:00,20.74,20.74,20.62,20.63,234000.0,15.7716,15.7716,15.6804,15.688,234000.0
2012-11-09 15:30:00,20.63,20.63,20.58,20.6,185900.0,15.688,15.688,15.65,15.6652,185900.0
2012-11-09 15:40:00,20.6,20.63,20.6,20.61,141100.0,15.6652,15.688,15.6652,15.6728,141100.0
2012-11-09 15:50:00,20.61,20.61,20.53,20.54,312400.0,15.6728,15.6728,15.6119,15.6196,312400.0
2012-11-12 09:30:00,20.34,21.0,20.34,20.39,63300.0,15.4675,15.9694,15.4675,15.5055,63300.0
2012-11-12 09:40:00,20.4,20.4,20.34,20.38,41500.0,15.5131,15.5131,15.4675,15.4979,41500.0
2012-11-12 09:50:00,20.38,20.41,20.3,20.4,47500.0,15.4979,15.5207,15.437,15.5131,47500.0
2012-11-12 10:00:00,20.39,20.41,20.3,20.31,333700.0,15.5055,15.5207,15.437,15.4446,333700.0
2012-11-12 10:10:00,20.3,20.34,20.27,20.3,76700.0,15.437,15.4675,15.4142,15.437,76700.0
2012-11-12 10:20:00,20.31,20.35,20.27,20.29,93400.0,15.4446,15.4751,15.4142,15.4294,93400.0
2012-11-12 10:30:00,20.29,20.29,20.17,20.18,105200.0,15.4294,15.4294,15.3382,15.3458,105200.0
2012-11-12 10:40:00,20.18,20.24,20.17,20.2,45400.0,15.3458,15.3914,15.3382,15.361,45400.0
2012-11-12 10:50:00,20.2,20.2,20.12,20.15,42900.0,15.361,15.361,15.3002,15.323,42900.0
2012-11-12 11:00:00,20.14,20.15,20.12,20.15,46300.0,15.3154,15.323,15.3002,15.323,46300.0
2012-11-12 11:10:00,20.15,20.2,20.14,20.19,25500.0,15.323,15.361,15.3154,15.3534,25500.0
2012-11-12 11:20:00,20.19,20.23,20.19,20.22,21800.0,15.3534,15.3838,15.3534,15.3762,21800.0
2012-11-12 11:30:00,20.22,20.25,20.16,20.22,46700.0,15.3762,15.399,15.3306,15.3762,46700.0
2012-11-12 11:40:00,20.23,20.24,20.18,20.19,25400.0,15.3838,15.3914,15.3458,15.3534,25400.0
2012-11-12 11:50:00,20.19,20.19,20.07,20.1,178300.0,15.3534,15.3534,15.2621,15.285,178300.0
2012-11-12 12:00:00,20.1,20.12,20.05,20.07,212200.0,15.285,15.3002,15.2469,15.2621,212200.0
2012-11-12 12:10:00,20.07,20.08,20.03,20.05,52200.0,15.2621,15.2697,15.2317,15.2469,52200.0
2012-11-12 12:20:00,20.06,20.1,20.06,20.07,78800.0,15.2545,15.285,15.2545,15.2621,78800.0
2012-11-12 12:30:00,20.07,20.16,20.07,20.14,342500.0,15.2621,15.3306,15.2621,15.3154,342500.0
2012-11-12 12:40:00,20.14,20.14,20.06,20.11,94000.0,15.3154,15.3154,15.2545,15.2926,94000.0
2012-11-12 12:50:00,20.11,20.17,20.1,20.16,76800.0,15.2926,15.3382,15.285,15.3306,76800.0
2012-11-12 13:00:00,20.16,20.21,20.15,20.18,48500.0,15.3306,15.3686,15.323,15.3458,48500.0
2012-11-12 13:10:00,20.18,20.23,20.18,20.22,75500.0,15.3458,15.3838,15.3458,15.3762,75500.0
2012-11-12 13:20:00,20.23,20.31,20.22,20.26,133100.0,15.3838,15.4446,15.3762,15.4066,133100.0
2012-11-12 13:30:00,20.27,20.31,20.25,20.26,405200.0,15.4142,15.4446,15.399,15.4066,405200.0
2012-11-12 13:40:00,20.26,20.28,20.24,20.26,58100.0,15.4066,15.4218,15.3914,15.4066,58100.0
2012-11-12 13:50:00,20.25,20.29,20.25,20.28,75500.0,15.399,15.4294,15.399,15.4218,75500.0
2012-11-12 14:00:00,20.28,20.28,20.25,20.26,33100.0,15.4218,15.4218,15.399,15.4066,33100.0
2012-11-12 14:10:00,20.27,20.32,20.26,20.28,41000.0,15.4142,15.4523,15.4066,15.4218,41000.0
2012-11-12 14:20:00,20.29,20.31,20.27,20.29,28300.0,15.4294,15.4446,15.4142,15.4294,28300.0
2012-11-12 14:30:00,20.3,20.36,20.27,20.31,90700.0,15.437,15.4827,15.4142,15.4446,90700.0
2012-11-12 14:40:00,20.31,20.35,20.28,20.32,60200.0,15.4446,15.4751,15.4218,15.4523,60200.0
2012-11-12 14:50:00,20.33,20.35,20.3,20.32,46100.0,15.4599,15.4751,15.437,15.4523,46100.0
2012-11-12 15:00:00,20.32,20.32,20.26,20.26,47300.0,15.4523,15.4523,15.4066,15.4066,47300.0
2012-11-12 15:10:00,20.27,20.32,20.25,20.3,60500.0,15.4142,15.4523,15.399,15.437,60500.0
2012-11-12 15:20:00,20.3,20.3,20.25,20.26,55500.0,15.437,15.437,15.399,15.4066,55500.0
2012-11-12 15:30:00,20.27,20.27,20.23,20.24,159200.0,15.4142,15.4142,15.3838,15.3914,159200.0
2012-11-12 15:40:00,20.24,20.24,20.19,20.2,193500.0,15.3914,15.3914,15.3534,15.361,193500.0
2012-11-12 15:50:00,20.19,20.24,20.19,20.22,573100.0,15.3534,15.3914,15.3534,15.3762,573100.0
2012-11-13 09:30:00,20.07,20.11,19.99,20.0,228800.0,15.2621,15.2926,15.2013,15.2089,228800.0
2012-11-13 09:40:00,20.0,20.01,19.91,19.91,191200.0,15.2089,15.2165,15.1405,15.1405,191200.0
2012-11-13 09:50:00,19.91,19.92,19.78,19.87,82900.0,15.1405,15.1481,15.0416,15.1101,82900.0
2012-11-13 10:00:00,19.87,19.98,19.78,19.94,132900.0,15.1101,15.1937,15.0416,15.1633,132900.0
2012-11-13 10:10:00,19.95,20.05,19.95,20.01,217600.0,15.1709,15.2469,15.1709,15.2165,217600.0
2012-11-13 10:20:00,20.02,20.11,20.0,20.09,145800.0,15.2241,15.2926,15.2089,15.2773,145800.0
2012-11-13 10:30:00,20.09,20.09,19.95,19.95,284600.0,15.2773,15.2773,15.1709,15.1709,284600.0
2012-11-13 10:40:00,19.95,20.01,19.9,19.99,119300.0,15.1709,15.2165,15.1329,15.2013,119300.0
2012-11-13 10:50:00,19.99,20.05,19.95,20.05,174700.0,15.2013,15.2469,15.1709,15.2469,174700.0
2012-11-13 11:00:00,20.06,20.17,20.04,20.17,187600.0,15.2545,15.3382,15.2393,15.3382,187600.0
2012-11-13 11:10:00,20.17,20.19,20.13,20.13,255700.0,15.3382,15.3534,15.3078,15.3078,255700.0
2012-11-13 11:20:00,20.14,20.19,20.14,20.18,66000.0,15.3154,15.3534,15.3154,15.3458,66000.0
2012-11-13 11:30:00,20.18,20.19,20.1,20.1,53700.0,15.3458,15.3534,15.285,15.285,53700.0
2012-11-13 11:40:00,20.11,20.13,20.09,20.12,210000.0,15.2926,15.3078,15.2773,15.3002,210000.0
2012-11-13 11:50:00,20.12,20.12,19.97,19.99,151800.0,15.3002,15.3002,15.1861,15.2013,151800.0
2012-11-13 12:00:00,19.99,20.03,19.98,19.99,104900.0,15.2013,15.2317,15.1937,15.2013,104900.0
2012-11-13 12:10:00,19.98,20.02,19.98,20.0,79900.0,15.1937,15.2241,15.1937,15.2089,79900.0
2012-11-13 12:20:00,20.0,20.01,19.97,19.98,56300.0,15.2089,15.2165,15.1861,15.1937,56300.0
2012-11-13 12:30:00,19.99,20.0,19.92,19.92,68500.0,15.2013,15.2089,15.1481,15.1481,68500.0
2012-11-13 12:40:00,19.92,19.92,19.88,19.91,103800.0,15.1481,15.1481,15.1177,15.1405,103800.0
2012-11-13 12:50:00,19.9,19.93,19.87,19.87,119600.0,15.1329,15.1557,15.1101,15.1101,119600.0
2012-11-13 13:00:00,19.88,19.89,19.84,19.89,44400.0,15.1177,15.1253,15.0872,15.1253,44400.0
2012-11-13 13:10:00,19.88,19.96,19.86,19.96,48800.0,15.1177,15.1785,15.1024,15.1785,48800.0
2012-11-13 13:20:00,19.95,19.96,19.86,19.86,111300.0,15.1709,15.1785,15.1024,15.1024,111300.0
2012-11-13 13:30:00,19.86,19.89,19.84,19.86,58100.0,15.1024,15.1253,15.0872,15.1024,58100.0
2012-11-13 13:40:00,19.85,19.9,19.84,19.9,59800.0,15.0948,15.1329,15.0872,15.1329,59800.0
2012-11-13 13:50:00,19.9,19.93,19.87,19.89,53500.0,15.1329,15.1557,15.1101,15.1253,53500.0
2012-11-13 14:00:00,19.89,19.91,19.87,19.89,61100.0,15.1253,15.1405,15.1101,15.1253,61100.0
2012-11-13 14:10:00,19.89,19.93,19.89,19.93,46100.0,15.1253,15.1557,15.1253,15.1557,46100.0
2012-11-13 14:20:00,19.93,19.94,19.88,19.89,302400.0,15.1557,15.1633,15.1177,15.1253,302400.0
2012-11-13 14:30:00,19.89,19.89,19.77,19.78,123100.0,15.1253,15.1253,15.034,15.0416,123100.0
2012-11-13 14:40:00,19.78,19.78,19.7,19.72,300600.0,15.0416,15.0416,14.9808,14.996,300600.0
2012-11-13 14:50:00,19.72,19.77,19.66,19.75,663400.0,14.996,15.034,14.9504,15.0188,663400.0
2012-11-13 15:00:00,19.75,19.85,19.71,19.85,776400.0,15.0188,15.0948,14.9884,15.0948,776400.0
2012-11-13 15:10:00,19.85,19.88,19.82,19.88,140200.0,15.0948,15.1177,15.072,15.1177,140200.0
2012-11-13 15:20:00,19.87,19.88,19.79,19.82,397800.0,15.1101,15.1177,15.0492,15.072,397800.0
2012-11-13 15:30:00,19.81,19.82,19.75,19.76,234300.0,15.0644,15.072,15.0188,15.0264,234300.0
2012-11-13 15:40:00,19.75,19.76,19.68,19.69,500900.0,15.0188,15.0264,14.9656,14.9732,500900.0
2012-11-13 15:50:00,19.69,19.7,19.62,19.66,471800.0,14.9732,14.9808,14.9199,14.9504,471800.0
2012-11-14 09:30:00,19.52,19.72,19.52,19.69,87800.0,14.8439,14.996,14.8439,14.9732,87800.0
2012-11-14 09:40:00,19.69,19.74,19.64,19.71,297600.0,14.9732,15.0112,14.9351,14.9884,297600.0
2012-11-14 09:50:00,19.71,19.72,19.69,19.7,184600.0,14.9884,14.996,14.9732,14.9808,184600.0
2012-11-14 10:00:00,19.69,19.73,19.68,19.72,99400.0,14.9732,15.0036,14.9656,14.996,99400.0
2012-11-14 10:10:00,19.72,19.73,19.62,19.67,181600.0,14.996,15.0036,14.9199,14.958,181600.0
2012-11-14 10:20:00,19.68,19.7,19.64,19.64,431700.0,14.9656,14.9808,14.9351,14.9351,431700.0
2012-11-14 10:30:00,19.64,19.64,19.52,19.59,88800.0,14.9351,14.9351,14.8439,14.8971,88800.0
2012-11-14 10:40:00,19.59,19.59,19.47,19.48,85700.0,14.8971,14.8971,14.8059,14.8135,85700.0
2012-11-14 10:50:00,19.48,19.5,19.4,19.46,320200.0,14.8135,14.8287,14.7526,14.7983,320200.0
2012-11-14 11:00:00,19.47,19.49,19.38,19.49,172600.0,14.8059,14.8211,14.7374,14.8211,172600.0
2012-11-14 11:10:00,19.49,19.51,19.41,19.44,103600.0,14.8211,14.8363,14.7602,14.7831,103600.0
2012-11-14 11:20:00,19.45,19.47,19.4,19.44,49100.0,14.7907,14.8059,14.7526,14.7831,49100.0
2012-11-14 11:30:00,19.44,19.45,19.38,19.39,110000.0,14.7831,14.7907,14.7374,14.745,110000.0
2012-11-14 11:40:00,19.4,19.42,19.39,19.42,152300.0,14.7526,14.7679,14.745,14.7679,152300.0
2012-11-14 11:50:00,19.42,19.43,19.39,19.4,128800.0,14.7679,14.7755,14.745,14.7526,128800.0
2012-11-14 12:00:00,19.4,19.42,19.38,19.41,62100.0,14.7526,14.7679,14.7374,14.7602,62100.0
2012-11-14 12:10:00,19.4,19.45,19.36,19.45,197600.0,14.7526,14.7907,14.7222,14.7907,197600.0
2012-11-14 12:20:00,19.44,19.46,19.43,19.46,52000.0,14.7831,14.7983,14.7755,14.7983,52000.0
2012-11-14 12:30:00,19.46,19.5,19.45,19.5,124600.0,14.7983,14.8287,14.7907,14.8287,124600.0
2012-11-14 12:40:00,19.5,19.52,19.45,19.46,264800.0,14.8287,14.8439,14.7907,14.7983,264800.0
2012-11-14 12:50:00,19.47,19.48,19.41,19.42,87500.0,14.8059,14.8135,14.7602,14.7679,87500.0
2012-11-14 13:00:00,19.43,19.46,19.43,19.45,54000.0,14.7755,14.7983,14.7755,14.7907,54000.0
2012-11-14 13:10:00,19.45,19.46,19.44,19.46,82400.0,14.7907,14.7983,14.7831,14.7983,82400.0
2012-11-14 13:20:00,19.46,19.47,19.44,19.45,73200.0,14.7983,14.8059,14.7831,14.7907,73200.0
2012-11-14 13:30:00,19.45,19.5,19.42,19.43,248300.0,14.7907,14.8287,14.7679,14.7755,248300.0
2012-11-14 13:40:00,19.43,19.46,19.34,19.37,80800.0,14.7755,14.7983,14.707,14.7298,80800.0
2012-11-14 13:50:00,19.38,19.49,19.37,19.46,155000.0,14.7374,14.8211,14.7298,14.7983,155000.0
2012-11-14 14:00:00,19.46,19.51,19.45,19.46,114500.0,14.7983,14.8363,14.7907,14.7983,114500.0
2012-11-14 14:10:00,19.46,19.49,19.46,19.48,104400.0,14.7983,14.8211,14.7983,14.8135,104400.0
2012-11-14 14:20:00,19.49,19.6,19.48,19.58,260800.0,14.8211,14.9047,14.8135,14.8895,260800.0
2012-11-14 14:30:00,19.59,19.59,19.5,19.5,168700.0,14.8971,14.8971,14.8287,14.8287,168700.0
2012-11-14 14:40:00,19.5,19.55,19.5,19.51,74300.0,14.8287,14.8667,14.8287,14.8363,74300.0
2012-11-14 14:50:00,19.51,19.54,19.5,19.51,44300.0,14.8363,14.8591,14.8287,14.8363,44300.0
2012-11-14 15:00:00,19.51,19.51,19.41,19.41,191600.0,14.8363,14.8363,14.7602,14.7602,191600.0
2012-11-14 15:10:00,19.42,19.45,19.4,19.44,139300.0,14.7679,14.7907,14.7526,14.7831,139300.0
2012-11-14 15:20:00,19.44,19.5,19.42,19.5,109800.0,14.7831,14.8287,14.7679,14.8287,109800.0
2012-11-14 15:30:00,19.5,19.5,19.41,19.41,98800.0,14.8287,14.8287,14.7602,14.7602,98800.0
2012-11-14 15:40:00,19.4,19.43,19.37,19.39,155300.0,14.7526,14.7755,14.7298,14.745,155300.0
2012-11-14 15:50:00,19.39,19.42,19.35,19.41,285500.0,14.745,14.7679,14.7146,14.7602,285500.0
2012-11-15 09:30:00,19.48,19.6,19.27,19.58,76700.0,14.8135,14.9047,14.6538,14.8895,76700.0
2012-11-15 09:40:00,19.57,19.58,19.48,19.51,59600.0,14.8819,14.8895,14.8135,14.8363,59600.0
2012-11-15 09:50:00,19.5,19.51,19.4,19.45,77100.0,14.8287,14.8363,14.7526,14.7907,77100.0
2012-11-15 10:00:00,19.45,19.58,19.39,19.57,79300.0,14.7907,14.8895,14.745,14.8819,79300.0
2012-11-15 10:10:00,19.57,19.6,19.47,19.54,175900.0,14.8819,14.9047,14.8059,14.8591,175900.0
2012-11-15 10:20:00,19.55,19.56,19.47,19.47,30500.0,14.8667,14.8743,14.8059,14.8059,30500.0
2012-11-15 10:30:00,19.48,19.54,19.45,19.46,96200.0,14.8135,14.8591,14.7907,14.7983,96200.0
2012-11-15 10:40:00,19.46,19.47,19.41,19.41,73200.0,14.7983,14.8059,14.7602,14.7602,73200.0
2012-11-15 10:50:00,19.4,19.44,19.36,19.36,31400.0,14.7526,14.7831,14.7222,14.7222,31400.0
2012-11-15 11:00:00,19.36,19.39,19.32,19.38,58800.0,14.7222,14.745,14.6918,14.7374,58800.0
2012-11-15 11:10:00,19.38,19.4,19.33,19.33,49700.0,14.7374,14.7526,14.6994,14.6994,49700.0
2012-11-15 11:20:00,19.33,19.34,19.22,19.23,57400.0,14.6994,14.707,14.6158,14.6234,57400.0
2012-11-15 11:30:00,19.23,19.37,19.22,19.36,80300.0,14.6234,14.7298,14.6158,14.7222,80300.0
2012-11-15 11:40:00,19.36,19.36,19.24,19.26,30400.0,14.7222,14.7222,14.631,14.6462,30400.0
2012-11-15 11:50:00,19.27,19.29,19.25,19.28,30900.0,14.6538,14.669,14.6386,14.6614,30900.0
2012-11-15 12:00:00,19.27,19.32,19.24,19.26,129200.0,14.6538,14.6918,14.631,14.6462,129200.0
2012-11-15 12:10:00,19.26,19.26,19.17,19.18,21100.0,14.6462,14.6462,14.5777,14.5853,21100.0
2012-11-15 12:20:00,19.18,19.2,19.15,19.19,18000.0,14.5853,14.6006,14.5625,14.5929,18000.0
2012-11-15 12:30:00,19.19,19.28,19.19,19.28,16700.0,14.5929,14.6614,14.5929,14.6614,16700.0
2012-11-15 12:40:00,19.28,19.28,19.2,19.22,24900.0,14.6614,14.6614,14.6006,14.6158,24900.0
2012-11-15 12:50:00,19.22,19.25,19.22,19.24,16200.0,14.6158,14.6386,14.6158,14.631,16200.0
2012-11-15 13:00:00,19.24,19.26,19.2,19.24,37300.0,14.631,14.6462,14.6006,14.631,37300.0
2012-11-15 13:10:00,19.24,19.31,19.24,19.3,60500.0,14.631,14.6842,14.631,14.6766,60500.0
2012-11-15 13:20:00,19.3,19.36,19.3,19.33,17600.0,14.6766,14.7222,14.6766,14.6994,17600.0
2012-11-15 13:30:00,19.33,19.34,19.28,19.33,19300.0,14.6994,14.707,14.6614,14.6994,19300.0
2012-11-15 13:40:00,19.33,19.4,19.33,19.38,122700.0,14.6994,14.7526,14.6994,14.7374,122700.0
2012-11-15 13:50:00,19.39,19.49,19.39,19.44,75000.0,14.745,14.8211,14.745,14.7831,75000.0
2012-11-15 14:00:00,19.44,19.45,19.38,19.38,55200.0,14.7831,14.7907,14.7374,14.7374,55200.0
2012-11-15 14:10:00,19.38,19.43,19.38,19.4,51800.0,14.7374,14.7755,14.7374,14.7526,51800.0
2012-11-15 14:20:00,19.4,19.43,19.38,19.42,40400.0,14.7526,14.7755,14.7374,14.7679,40400.0
2012-11-15 14:30:00,19.42,19.45,19.39,19.41,92600.0,14.7679,14.7907,14.745,14.7602,92600.0
2012-11-15 14:40:00,19.41,19.45,19.41,19.43,37000.0,14.7602,14.7907,14.7602,14.7755,37000.0
2012-11-15 14:50:00,19.44,19.5,19.43,19.47,53200.0,14.7831,14.8287,14.7755,14.8059,53200.0
2012-11-15 15:00:00,19.47,19.47,19.37,19.39,83300.0,14.8059,14.8059,14.7298,14.745,83300.0
2012-11-15 15:10:00,19.39,19.5,19.39,19.48,117200.0,14.745,14.8287,14.745,14.8135,117200.0
2012-11-15 15:20:00,19.48,19.55,19.47,19.51,168500.0,14.8135,14.8667,14.8059,14.8363,168500.0
2012-11-15 15:30:00,19.5,19.58,19.49,19.57,170400.0,14.8287,14.8895,14.8211,14.8819,170400.0
2012-11-15 15:40:00,19.57,19.66,19.57,19.63,242100.0,14.8819,14.9504,14.8819,14.9275,242100.0
2012-11-15 15:50:00,19.63,19.63,19.57,19.57,303900.0,14.9275,14.9275,14.8819,14.8819,303900.0
2012-11-16 09:30:00,19.63,19.63,19.41,19.41,173800.0,14.9275,14.9275,14.7602,14.7602,173800.0
2012-11-16 09:40:00,19.41,19.46,19.28,19.32,61600.0,14.7602,14.7983,14.6614,14.6918,61600.0
2012-11-16 09:50:00,19.31,19.37,19.3,19.36,74000.0,14.6842,14.7298,14.6766,14.7222,74000.0
2012-11-16 10:00:00,19.36,19.42,19.35,19.4,165100.0,14.7222,14.7679,14.7146,14.7526,165100.0
2012-11-16 10:10:00,19.4,19.53,19.39,19.51,143600.0,14.7526,14.8515,14.745,14.8363,143600.0
2012-11-16 10:20:00,19.51,19.61,19.5,19.57,123300.0,14.8363,14.9123,14.8287,14.8819,123300.0
2012-11-16 10:30:00,19.58,19.62,19.53,19.53,189200.0,14.8895,14.9199,14.8515,14.8515,189200.0
2012-11-16 10:40:00,19.53,19.65,19.5,19.54,170900.0,14.8515,14.9428,14.8287,14.8591,170900.0
2012-11-16 10:50:00,19.54,19.63,19.53,19.63,181100.0,14.8591,14.9275,14.8515,14.9275,181100.0
2012-11-16 11:00:00,19.62,19.64,19.56,19.59,64100.0,14.9199,14.9351,14.8743,14.8971,64100.0
2012-11-16 11:10:00,19.59,19.61,19.54,19.54,71900.0,14.8971,14.9123,14.8591,14.8591,71900.0
2012-11-16 11:20:00,19.53,19.6,19.53,19.55,54900.0,14.8515,14.9047,14.8515,14.8667,54900.0
2012-11-16 11:30:00,19.55,19.66,19.55,19.66,75000.0,14.8667,14.9504,14.8667,14.9504,75000.0
2012-11-16 11:40:00,19.66,19.85,19.63,19.81,236900.0,14.9504,15.0948,14.9275,15.0644,236900.0
2012-11-16 11:50:00,19.81,19.88,19.81,19.88,41600.0,15.0644,15.1177,15.0644,15.1177,41600.0
2012-11-16 12:00:00,19.88,19.88,19.84,19.87,78700.0,15.1177,15.1177,15.0872,15.1101,78700.0
2012-11-16 12:10:00,19.87,19.89,19.76,19.77,91600.0,15.1101,15.1253,15.0264,15.034,91600.0
2012-11-16 12:20:00,19.78,19.8,19.76,19.78,45500.0,15.0416,15.0568,15.0264,15.0416,45500.0
2012-11-16 12:30:00,19.77,19.85,19.77,19.79,46400.0,15.034,15.0948,15.034,15.0492,46400.0
2012-11-16 12:40:00,19.8,19.82,19.77,19.78,27000.0,15.0568,15.072,15.034,15.0416,27000.0
2012-11-16 12:50:00,19.78,19.78,19.69,19.71,37700.0,15.0416,15.0416,14.9732,14.9884,37700.0
2012-11-16 13:00:00,19.7,19.72,19.69,19.72,32100.0,14.9808,14.996,14.9732,14.996,32100.0
2012-11-16 13:10:00,19.71,19.73,19.66,19.66,70300.0,14.9884,15.0036,14.9504,14.9504,70300.0
2012-11-16 13:20:00,19.66,19.69,19.64,19.69,49500.0,14.9504,14.9732,14.9351,14.9732,49500.0
2012-11-16 13:30:00,19.69,19.69,19.64,19.64,57400.0,14.9732,14.9732,14.9351,14.9351,57400.0
2012-11-16 13:40:00,19.64,19.67,19.63,19.64,79200.0,14.9351,14.958,14.9275,14.9351,79200.0
2012-11-16 13:50:00,19.65,19.72,19.64,19.7,97300.0,14.9428,14.996,14.9351,14.9808,97300.0
2012-11-16 14:00:00,19.7,19.71,19.64,19.67,84500.0,14.9808,14.9884,14.9351,14.958,84500.0
2012-11-16 14:10:00,19.67,19.68,19.62,19.65,98100.0,14.958,14.9656,14.9199,14.9428,98100.0
2012-11-16 14:20:00,19.65,19.66,19.62,19.64,93900.0,14.9428,14.9504,14.9199,14.9351,93900.0
2012-11-16 14:30:00,19.64,19.66,19.59,19.64,97500.0,14.9351,14.9504,14.8971,14.9351,97500.0
2012-11-16 14:40:00,19.65,19.7,19.64,19.69,66300.0,14.9428,14.9808,14.9351,14.9732,66300.0
2012-11-16 14:50:00,19.69,19.72,19.66,19.7,84000.0,14.9732,14.996,14.9504,14.9808,84000.0
2012-11-16 15:00:00,19.7,19.71,19.64,19.68,125500.0,14.9808,14.9884,14.9351,14.9656,125500.0
2012-11-16 15:10:00,19.69,19.7,19.65,19.67,51200.0,14.9732,14.9808,14.9428,14.958,51200.0
2012-11-16 15:20:00,19.67,19.71,19.64,19.68,195600.0,14.958,14.9884,14.9351,14.9656,195600.0
2012-11-16 15:30:00,19.69,19.75,19.69,19.74,94300.0,14.9732,15.0188,14.9732,15.0112,94300.0
2012-11-16 15:40:00,19.74,19.79,19.69,19.75,199100.0,15.0112,15.0492,14.9732,15.0188,199100.0
2012-11-16 15:50:00,19.74,19.81,19.73,19.78,334200.0,15.0112,15.0644,15.0036,15.0416,334200.0
2012-11-19 09:30:00,19.95,19.95,19.76,19.8,67800.0,15.1709,15.1709,15.0264,15.0568,67800.0
2012-11-19 09:40:00,19.8,19.8,19.63,19.63,70500.0,15.0568,15.0568,14.9275,14.9275,70500.0
2012-11-19 09:50:00,19.63,19.73,19.62,19.73,78500.0,14.9275,15.0036,14.9199,15.0036,78500.0
2012-11-19 10:00:00,19.73,19.8,19.57,19.57,86900.0,15.0036,15.0568,14.8819,14.8819,86900.0
2012-11-19 10:10:00,19.57,19.62,19.55,19.61,73000.0,14.8819,14.9199,14.8667,14.9123,73000.0
2012-11-19 10:20:00,19.61,19.61,19.49,19.5,144400.0,14.9123,14.9123,14.8211,14.8287,144400.0
2012-11-19 10:30:00,19.51,19.56,19.49,19.54,164900.0,14.8363,14.8743,14.8211,14.8591,164900.0
2012-11-19 10:40:00,19.53,19.64,19.53,19.6,173400.0,14.8515,14.9351,14.8515,14.9047,173400.0
2012-11-19 10:50:00,19.6,19.66,19.6,19.65,80700.0,14.9047,14.9504,14.9047,14.9428,80700.0
2012-11-19 11:00:00,19.65,19.69,19.61,19.62,172400.0,14.9428,14.9732,14.9123,14.9199,172400.0
2012-11-19 11:10:00,19.62,19.67,19.61,19.66,211700.0,14.9199,14.958,14.9123,14.9504,211700.0
2012-11-19 11:20:00,19.66,19.73,19.65,19.71,185200.0,14.9504,15.0036,14.9428,14.9884,185200.0
2012-11-19 11:30:00,19.72,19.78,19.72,19.74,182200.0,14.996,15.0416,14.996,15.0112,182200.0
2012-11-19 11:40:00,19.73,19.8,19.73,19.78,84400.0,15.0036,15.0568,15.0036,15.0416,84400.0
2012-11-19 11:50:00,19.79,19.79,19.72,19.72,118900.0,15.0492,15.0492,14.996,14.996,118900.0
2012-11-19 12:00:00,19.73,19.82,19.72,19.74,83800.0,15.0036,15.072,14.996,15.0112,83800.0
2012-11-19 12:10:00,19.74,19.77,19.74,19.75,43300.0,15.0112,15.034,15.0112,15.0188,43300.0
2012-11-19 12:20:00,19.75,19.8,19.74,19.79,113000.0,15.0188,15.0568,15.0112,15.0492,113000.0
2012-11-19 12:30:00,19.79,19.81,19.74,19.74,50300.0,15.0492,15.0644,15.0112,15.0112,50300.0
2012-11-19 12:40:00,19.75,19.75,19.73,19.73,50900.0,15.0188,15.0188,15.0036,15.0036,50900.0
2012-11-19 12:50:00,19.73,19.76,19.71,19.74,93000.0,15.0036,15.0264,14.9884,15.0112,93000.0
2012-11-19 13:00:00,19.73,19.76,19.73,19.75,29800.0,15.0036,15.0264,15.0036,15.0188,29800.0
2012-11-19 13:10:00,19.75,19.77,19.75,19.75,165100.0,15.0188,15.034,15.0188,15.0188,165100.0
2012-11-19 13:20:00,19.75,19.77,19.75,19.75,58100.0,15.0188,15.034,15.0188,15.0188,58100.0
2012-11-19 13:30:00,19.75,19.79,19.75,19.75,75700.0,15.0188,15.0492,15.0188,15.0188,75700.0
2012-11-19 13:40:00,19.75,19.78,19.74,19.75,57700.0,15.0188,15.0416,15.0112,15.0188,57700.0
2012-11-19 13:50:00,19.75,19.77,19.73,19.74,48200.0,15.0188,15.034,15.0036,15.0112,48200.0
2012-11-19 14:00:00,19.74,19.75,19.71,19.71,39400.0,15.0112,15.0188,14.9884,14.9884,39400.0
2012-11-19 14:10:00,19.71,19.72,19.69,19.7,77300.0,14.9884,14.996,14.9732,14.9808,77300.0
2012-11-19 14:20:00,19.71,19.71,19.65,19.67,88000.0,14.9884,14.9884,14.9428,14.958,88000.0
2012-11-19 14:30:00,19.67,19.68,19.65,19.66,53600.0,14.958,14.9656,14.9428,14.9504,53600.0
2012-11-19 14:40:00,19.65,19.73,19.65,19.72,143900.0,14.9428,15.0036,14.9428,14.996,143900.0
2012-11-19 14:50:00,19.72,19.74,19.66,19.7,160300.0,14.996,15.0112,14.9504,14.9808,160300.0
2012-11-19 15:00:00,19.7,19.72,19.67,19.7,112100.0,14.9808,14.996,14.958,14.9808,112100.0
2012-11-19 15:10:00,19.69,19.7,19.65,19.65,87600.0,14.9732,14.9808,14.9428,14.9428,87600.0
2012-11-19 15:20:00,19.65,19.66,19.61,19.62,105500.0,14.9428,14.9504,14.9123,14.9199,105500.0
2012-11-19 15:30:00,19.62,19.71,19.61,19.71,156100.0,14.9199,14.9884,14.9123,14.9884,156100.0
2012-11-19 15:40:00,19.7,19.71,19.65,19.67,94100.0,14.9808,14.9884,14.9428,14.958,94100.0
2012-11-19 15:50:00,19.67,19.75,19.67,19.74,459500.0,14.958,15.0188,14.958,15.0112,459500.0
2012-11-20 09:30:00,19.65,19.67,19.56,19.63,58700.0,14.9428,14.958,14.8743,14.9275,58700.0
2012-11-20 09:40:00,19.6,19.67,19.59,19.67,162800.0,14.9047,14.958,14.8971,14.958,162800.0
2012-11-20 09:50:00,19.66,19.67,19.59,19.67,157300.0,14.9504,14.958,14.8971,14.958,157300.0
2012-11-20 10:00:00,19.67,19.67,19.56,19.6,159300.0,14.958,14.958,14.8743,14.9047,159300.0
2012-11-20 10:10:00,19.6,19.6,19.5,19.57,84100.0,14.9047,14.9047,14.8287,14.8819,84100.0
2012-11-20 10:20:00,19.57,19.61,19.56,19.57,86600.0,14.8819,14.9123,14.8743,14.8819,86600.0
2012-11-20 10:30:00,19.57,19.62,19.56,19.57,118600.0,14.8819,14.9199,14.8743,14.8819,118600.0
2012-11-20 10:40:00,19.57,19.59,19.51,19.58,131300.0,14.8819,14.8971,14.8363,14.8895,131300.0
2012-11-20 10:50:00,19.58,19.58,19.54,19.55,102300.0,14.8895,14.8895,14.8591,14.8667,102300.0
2012-11-20 11:00:00,19.56,19.56,19.51,19.51,98600.0,14.8743,14.8743,14.8363,14.8363,98600.0
2012-11-20 11:10:00,19.52,19.6,19.52,19.58,39700.0,14.8439,14.9047,14.8439,14.8895,39700.0
2012-11-20 11:20:00,19.58,19.64,19.56,19.62,92800.0,14.8895,14.9351,14.8743,14.9199,92800.0
2012-11-20 11:30:00,19.63,19.66,19.59,19.59,76000.0,14.9275,14.9504,14.8971,14.8971,76000.0
2012-11-20 11:40:00,19.6,19.67,19.58,19.67,100300.0,14.9047,14.958,14.8895,14.958,100300.0
2012-11-20 11:50:00,19.67,19.71,19.65,19.7,63700.0,14.958,14.9884,14.9428,14.9808,63700.0
2012-11-20 12:00:00,19.71,19.72,19.64,19.66,74100.0,14.9884,14.996,14.9351,14.9504,74100.0
2012-11-20 12:10:00,19.66,19.66,19.58,19.58,53700.0,14.9504,14.9504,14.8895,14.8895,53700.0
2012-11-20 12:20:00,19.57,19.59,19.54,19.55,47800.0,14.8819,14.8971,14.8591,14.8667,47800.0
2012-11-20 12:30:00,19.55,19.56,19.51,19.56,52200.0,14.8667,14.8743,14.8363,14.8743,52200.0
2012-11-20 12:40:00,19.54,19.57,19.5,19.54,90600.0,14.8591,14.8819,14.8287,14.8591,90600.0
2012-11-20 12:50:00,19.55,19.6,19.55,19.59,105500.0,14.8667,14.9047,14.8667,14.8971,105500.0
2012-11-20 13:00:00,19.6,19.6,19.53,19.53,69400.0,14.9047,14.9047,14.8515,14.8515,69400.0
2012-11-20 13:10:00,19.52,19.52,19.38,19.49,128700.0,14.8439,14.8439,14.7374,14.8211,128700.0
2012-11-20 13:20:00,19.5,19.54,19.45,19.45,126000.0,14.8287,14.8591,14.7907,14.7907,126000.0
2012-11-20 13:30:00,19.44,19.51,19.44,19.5,43300.0,14.7831,14.8363,14.7831,14.8287,43300.0
2012-11-20 13:40:00,19.51,19.59,19.51,19.57,147700.0,14.8363,14.8971,14.8363,14.8819,147700.0
2012-11-20 13:50:00,19.58,19.59,19.51,19.55,74700.0,14.8895,14.8971,14.8363,14.8667,74700.0
2012-11-20 14:00:00,19.55,19.55,19.51,19.55,28900.0,14.8667,14.8667,14.8363,14.8667,28900.0
2012-11-20 14:10:00,19.55,19.59,19.55,19.57,102700.0,14.8667,14.8971,14.8667,14.8819,102700.0
2012-11-20 14:20:00,19.57,19.61,19.55,19.6,45000.0,14.8819,14.9123,14.8667,14.9047,45000.0
2012-11-20 14:30:00,19.58,19.63,19.57,19.62,61200.0,14.8895,14.9275,14.8819,14.9199,61200.0
2012-11-20 14:40:00,19.63,19.67,19.58,19.62,139200.0,14.9275,14.958,14.8895,14.9199,139200.0
2012-11-20 14:50:00,19.62,19.69,19.61,19.68,58400.0,14.9199,14.9732,14.9123,14.9656,58400.0
2012-11-20 15:00:00,19.68,19.78,19.66,19.77,213200.0,14.9656,15.0416,14.9504,15.034,213200.0
2012-11-20 15:10:00,19.77,19.83,19.7,19.83,223400.0,15.034,15.0796,14.9808,15.0796,223400.0
2012-11-20 15:20:00,19.83,19.83,19.69,19.76,207400.0,15.0796,15.0796,14.9732,15.0264,207400.0
2012-11-20 15:30:00,19.76,19.78,19.7,19.7,91200.0,15.0264,15.0416,14.9808,14.9808,91200.0
2012-11-20 15:40:00,19.71,19.75,19.7,19.74,190700.0,14.9884,15.0188,14.9808,15.0112,190700.0
2012-11-20 15:50:00,19.74,19.81,19.71,19.81,509000.0,15.0112,15.0644,14.9884,15.0644,509000.0
2012-11-21 09:30:00,19.91,19.99,19.9,19.96,78900.0,15.1405,15.2013,15.1329,15.1785,78900.0
2012-11-21 09:40:00,19.96,20.01,19.89,19.98,190900.0,15.1785,15.2165,15.1253,15.1937,190900.0
2012-11-21 09:50:00,19.99,20.01,19.81,19.82,50700.0,15.2013,15.2165,15.0644,15.072,50700.0
2012-11-21 10:00:00,19.8,19.82,19.76,19.79,71200.0,15.0568,15.072,15.0264,15.0492,71200.0
2012-11-21 10:10:00,19.79,19.86,19.75,19.86,48000.0,15.0492,15.1024,15.0188,15.1024,48000.0
2012-11-21 10:20:00,19.86,19.94,19.85,19.94,54900.0,15.1024,15.1633,15.0948,15.1633,54900.0
2012-11-21 10:30:00,19.94,20.0,19.91,20.0,85100.0,15.1633,15.2089,15.1405,15.2089,85100.0
2012-11-21 10:40:00,20.0,20.06,20.0,20.01,71000.0,15.2089,15.2545,15.2089,15.2165,71000.0
2012-11-21 10:50:00,20.01,20.05,20.0,20.03,54200.0,15.2165,15.2469,15.2089,15.2317,54200.0
2012-11-21 11:00:00,20.02,20.05,20.0,20.04,52000.0,15.2241,15.2469,15.2089,15.2393,52000.0
2012-11-21 11:10:00,20.04,20.05,19.96,19.96,23900.0,15.2393,15.2469,15.1785,15.1785,23900.0
2012-11-21 11:20:00,19.96,19.98,19.92,19.94,27100.0,15.1785,15.1937,15.1481,15.1633,27100.0
2012-11-21 11:30:00,19.94,20.0,19.91,19.93,35200.0,15.1633,15.2089,15.1405,15.1557,35200.0
2012-11-21 11:40:00,19.91,19.92,19.88,19.89,28100.0,15.1405,15.1481,15.1177,15.1253,28100.0
2012-11-21 11:50:00,19.88,19.93,19.87,19.9,39300.0,15.1177,15.1557,15.1101,15.1329,39300.0
2012-11-21 12:00:00,19.91,19.98,19.91,19.91,52600.0,15.1405,15.1937,15.1405,15.1405,52600.0
2012-11-21 12:10:00,19.92,19.95,19.9,19.94,18300.0,15.1481,15.1709,15.1329,15.1633,18300.0
2012-11-21 12:20:00,19.94,20.02,19.94,20.02,41900.0,15.1633,15.2241,15.1633,15.2241,41900.0
2012-11-21 12:30:00,20.01,20.03,20.0,20.0,35900.0,15.2165,15.2317,15.2089,15.2089,35900.0
2012-11-21 12:40:00,20.0,20.02,19.99,19.99,32100.0,15.2089,15.2241,15.2013,15.2013,32100.0
2012-11-21 12:50:00,19.99,20.0,19.97,19.97,14300.0,15.2013,15.2089,15.1861,15.1861,14300.0
2012-11-21 13:00:00,19.97,20.0,19.95,19.99,26800.0,15.1861,15.2089,15.1709,15.2013,26800.0
2012-11-21 13:10:00,19.99,20.0,19.96,19.96,24600.0,15.2013,15.2089,15.1785,15.1785,24600.0
2012-11-21 13:20:00,19.96,19.96,19.95,19.95,6500.0,15.1785,15.1785,15.1709,15.1709,6500.0
2012-11-21 13:30:00,19.95,19.97,19.92,19.92,66700.0,15.1709,15.1861,15.1481,15.1481,66700.0
2012-11-21 13:40:00,19.92,19.92,19.84,19.86,84000.0,15.1481,15.1481,15.0872,15.1024,84000.0
2012-11-21 13:50:00,19.87,19.89,19.83,19.85,53600.0,15.1101,15.1253,15.0796,15.0948,53600.0
2012-11-21 14:00:00,19.86,19.89,19.8,19.8,70900.0,15.1024,15.1253,15.0568,15.0568,70900.0
2012-11-21 14:10:00,19.79,19.81,19.77,19.79,68600.0,15.0492,15.0644,15.034,15.0492,68600.0
2012-11-21 14:20:00,19.79,19.82,19.74,19.78,67200.0,15.0492,15.072,15.0112,15.0416,67200.0
2012-11-21 14:30:00,19.78,19.85,19.77,19.85,57700.0,15.0416,15.0948,15.034,15.0948,57700.0
2012-11-21 14:40:00,19.85,19.86,19.81,19.85,43400.0,15.0948,15.1024,15.0644,15.0948,43400.0
2012-11-21 14:50:00,19.85,19.86,19.85,19.85,21300.0,15.0948,15.1024,15.0948,15.0948,21300.0
2012-11-21 15:00:00,19.86,19.92,19.85,19.92,27800.0,15.1024,15.1481,15.0948,15.1481,27800.0
2012-11-21 15:10:00,19.92,19.95,19.89,19.95,63300.0,15.1481,15.1709,15.1253,15.1709,63300.0
2012-11-21 15:20:00,19.96,19.97,19.89,19.92,69800.0,15.1785,15.1861,15.1253,15.1481,69800.0
2012-11-21 15:30:00,19.91,19.92,19.9,19.9,74400.0,15.1405,15.1481,15.1329,15.1329,74400.0
2012-11-21 15:40:00,19.91,19.95,19.9,19.93,109700.0,15.1405,15.1709,15.1329,15.1557,109700.0
2012-11-21 15:50:00,19.93,19.99,19.91,19.98,275400.0,15.1557,15.2013,15.1405,15.1937,275400.0
2012-11-23 09:30:00,19.96,20.08,19.9,19.9,50800.0,15.1785,15.2697,15.1329,15.1329,50800.0
2012-11-23 09:40:00,19.9,19.93,19.79,19.82,42700.0,15.1329,15.1557,15.0492,15.072,42700.0
2012-11-23 09:50:00,19.81,19.82,19.71,19.82,63900.0,15.0644,15.072,14.9884,15.072,63900.0
2012-11-23 10:00:00,19.82,19.9,19.82,19.86,71600.0,15.072,15.1329,15.072,15.1024,71600.0
2012-11-23 10:10:00,19.85,19.88,19.84,19.85,30300.0,15.0948,15.1177,15.0872,15.0948,30300.0
2012-11-23 10:20:00,19.86,19.89,19.83,19.83,34700.0,15.1024,15.1253,15.0796,15.0796,34700.0
2012-11-23 10:30:00,19.82,19.85,19.75,19.76,55100.0,15.072,15.0948,15.0188,15.0264,55100.0
2012-11-23 10:40:00,19.77,19.78,19.74,19.77,64800.0,15.034,15.0416,15.0112,15.034,64800.0
2012-11-23 10:50:00,19.78,19.82,19.77,19.8,58700.0,15.0416,15.072,15.034,15.0568,58700.0
2012-11-23 11:00:00,19.79,19.86,19.79,19.86,41900.0,15.0492,15.1024,15.0492,15.1024,41900.0
2012-11-23 11:10:00,19.86,19.88,19.82,19.86,30100.0,15.1024,15.1177,15.072,15.1024,30100.0
2012-11-23 11:20:00,19.87,19.88,19.85,19.86,30100.0,15.1101,15.1177,15.0948,15.1024,30100.0
2012-11-23 11:30:00,19.86,19.89,19.86,19.88,37200.0,15.1024,15.1253,15.1024,15.1177,37200.0
2012-11-23 11:40:00,19.87,19.88,19.84,19.84,34900.0,15.1101,15.1177,15.0872,15.0872,34900.0
2012-11-23 11:50:00,19.84,19.87,19.83,19.84,43100.0,15.0872,15.1101,15.0796,15.0872,43100.0
2012-11-23 12:00:00,19.85,19.88,19.8,19.8,58200.0,15.0948,15.1177,15.0568,15.0568,58200.0
2012-11-23 12:10:00,19.81,19.84,19.77,19.81,70200.0,15.0644,15.0872,15.034,15.0644,70200.0
2012-11-23 12:20:00,19.8,19.87,19.8,19.85,54900.0,15.0568,15.1101,15.0568,15.0948,54900.0
2012-11-23 12:30:00,19.84,19.89,19.81,19.89,47400.0,15.0872,15.1253,15.0644,15.1253,47400.0
2012-11-23 12:40:00,19.9,20.04,19.9,19.98,121200.0,15.1329,15.2393,15.1329,15.1937,121200.0
2012-11-23 12:50:00,19.98,19.98,19.9,19.97,94900.0,15.1937,15.1937,15.1329,15.1861,94900.0
2012-11-26 09:30:00,19.85,19.85,19.68,19.81,46700.0,15.0948,15.0948,14.9656,15.0644,46700.0
2012-11-26 09:40:00,19.83,19.99,19.83,19.99,54700.0,15.0796,15.2013,15.0796,15.2013,54700.0
2012-11-26 09:50:00,19.99,20.04,19.88,19.92,69400.0,15.2013,15.2393,15.1177,15.1481,69400.0
2012-11-26 10:00:00,19.92,19.98,19.91,19.95,80800.0,15.1481,15.1937,15.1405,15.1709,80800.0
2012-11-26 10:10:00,19.95,19.95,19.87,19.92,37500.0,15.1709,15.1709,15.1101,15.1481,37500.0
2012-11-26 10:20:00,19.92,20.05,19.92,20.05,124700.0,15.1481,15.2469,15.1481,15.2469,124700.0
2012-11-26 10:30:00,20.05,20.16,20.02,20.13,66100.0,15.2469,15.3306,15.2241,15.3078,66100.0
2012-11-26 10:40:00,20.12,20.14,19.96,20.0,100800.0,15.3002,15.3154,15.1785,15.2089,100800.0
2012-11-26 10:50:00,19.99,20.05,19.99,20.05,77300.0,15.2013,15.2469,15.2013,15.2469,77300.0
2012-11-26 11:00:00,20.05,20.07,19.98,19.99,39800.0,15.2469,15.2621,15.1937,15.2013,39800.0
2012-11-26 11:10:00,19.99,20.06,19.98,20.04,74600.0,15.2013,15.2545,15.1937,15.2393,74600.0
2012-11-26 11:20:00,20.05,20.05,19.98,20.02,82000.0,15.2469,15.2469,15.1937,15.2241,82000.0
2012-11-26 11:30:00,20.01,20.05,20.0,20.01,28200.0,15.2165,15.2469,15.2089,15.2165,28200.0
2012-11-26 11:40:00,20.01,20.01,19.96,19.97,19700.0,15.2165,15.2165,15.1785,15.1861,19700.0
2012-11-26 11:50:00,19.98,20.05,19.98,20.03,64300.0,15.1937,15.2469,15.1937,15.2317,64300.0
2012-11-26 12:00:00,20.04,20.05,20.01,20.04,153500.0,15.2393,15.2469,15.2165,15.2393,153500.0
2012-11-26 12:10:00,20.05,20.07,20.04,20.07,15200.0,15.2469,15.2621,15.2393,15.2621,15200.0
2012-11-26 12:20:00,20.07,20.07,19.99,19.99,29000.0,15.2621,15.2621,15.2013,15.2013,29000.0
2012-11-26 12:30:00,20.0,20.06,19.97,20.04,57500.0,15.2089,15.2545,15.1861,15.2393,57500.0
2012-11-26 12:40:00,20.04,20.07,20.04,20.06,23900.0,15.2393,15.2621,15.2393,15.2545,23900.0
2012-11-26 12:50:00,20.07,20.07,20.03,20.04,26100.0,15.2621,15.2621,15.2317,15.2393,26100.0
2012-11-26 13:00:00,20.04,20.06,20.04,20.04,7400.0,15.2393,15.2545,15.2393,15.2393,7400.0
2012-11-26 13:10:00,20.05,20.06,20.02,20.03,109800.0,15.2469,15.2545,15.2241,15.2317,109800.0
2012-11-26 13:20:00,20.03,20.07,20.03,20.05,35300.0,15.2317,15.2621,15.2317,15.2469,35300.0
2012-11-26 13:30:00,20.05,20.07,20.04,20.05,33700.0,15.2469,15.2621,15.2393,15.2469,33700.0
2012-11-26 13:40:00,20.05,20.05,20.01,20.03,72100.0,15.2469,15.2469,15.2165,15.2317,72100.0
2012-11-26 13:50:00,20.04,20.07,20.03,20.06,23100.0,15.2393,15.2621,15.2317,15.2545,23100.0
2012-11-26 14:00:00,20.05,20.09,20.04,20.09,22500.0,15.2469,15.2773,15.2393,15.2773,22500.0
2012-11-26 14:10:00,20.09,20.14,20.07,20.07,62400.0,15.2773,15.3154,15.2621,15.2621,62400.0
2012-11-26 14:20:00,20.06,20.07,20.01,20.02,38800.0,15.2545,15.2621,15.2165,15.2241,38800.0
2012-11-26 14:30:00,20.02,20.08,20.01,20.08,34000.0,15.2241,15.2697,15.2165,15.2697,34000.0
2012-11-26 14:40:00,20.08,20.11,20.06,20.08,44500.0,15.2697,15.2926,15.2545,15.2697,44500.0
2012-11-26 14:50:00,20.08,20.11,20.08,20.1,53400.0,15.2697,15.2926,15.2697,15.285,53400.0
2012-11-26 15:00:00,20.11,20.15,20.06,20.14,108200.0,15.2926,15.323,15.2545,15.3154,108200.0
2012-11-26 15:10:00,20.14,20.16,20.11,20.11,43300.0,15.3154,15.3306,15.2926,15.2926,43300.0
2012-11-26 15:20:00,20.11,20.16,20.11,20.14,23200.0,15.2926,15.3306,15.2926,15.3154,23200.0
2012-11-26 15:30:00,20.14,20.14,20.1,20.12,72000.0,15.3154,15.3154,15.285,15.3002,72000.0
2012-11-26 15:40:00,20.11,20.19,20.11,20.15,123800.0,15.2926,15.3534,15.2926,15.323,123800.0
2012-11-26 15:50:00,20.15,20.22,20.11,20.2,548800.0,15.323,15.3762,15.2926,15.361,548800.0
2012-11-27 09:30:00,20.11,20.27,19.93,20.27,52600.0,15.2926,15.4142,15.1557,15.4142,52600.0
2012-11-27 09:40:00,20.29,20.38,20.27,20.38,44500.0,15.4294,15.4979,15.4142,15.4979,44500.0
2012-11-27 09:50:00,20.39,20.4,20.34,20.39,32900.0,15.5055,15.5131,15.4675,15.5055,32900.0
2012-11-27 10:00:00,20.39,20.45,20.36,20.43,53400.0,15.5055,15.5511,15.4827,15.5359,53400.0
2012-11-27 10:10:00,20.43,20.45,20.36,20.39,213600.0,15.5359,15.5511,15.4827,15.5055,213600.0
2012-11-27 10:20:00,20.39,20.42,20.37,20.4,79500.0,15.5055,15.5283,15.4903,15.5131,79500.0
2012-11-27 10:30:00,20.39,20.41,20.33,20.35,255500.0,15.5055,15.5207,15.4599,15.4751,255500.0
2012-11-27 10:40:00,20.36,20.43,20.35,20.41,75900.0,15.4827,15.5359,15.4751,15.5207,75900.0
2012-11-27 10:50:00,20.4,20.44,20.4,20.42,28100.0,15.5131,15.5435,15.5131,15.5283,28100.0
2012-11-27 11:00:00,20.42,20.47,20.42,20.45,73800.0,15.5283,15.5663,15.5283,15.5511,73800.0
2012-11-27 11:10:00,20.46,20.56,20.44,20.55,106000.0,15.5587,15.6348,15.5435,15.6272,106000.0
2012-11-27 11:20:00,20.54,20.55,20.5,20.52,60800.0,15.6196,15.6272,15.5891,15.6043,60800.0
2012-11-27 11:30:00,20.52,20.65,20.47,20.63,196900.0,15.6043,15.7032,15.5663,15.688,196900.0
2012-11-27 11:40:00,20.63,20.68,20.6,20.64,196900.0,15.688,15.726,15.6652,15.6956,196900.0
2012-11-27 11:50:00,20.64,20.67,20.59,20.63,218600.0,15.6956,15.7184,15.6576,15.688,218600.0
2012-11-27 12:00:00,20.63,20.63,20.56,20.61,171900.0,15.688,15.688,15.6348,15.6728,171900.0
2012-11-27 12:10:00,20.6,20.71,20.6,20.66,218900.0,15.6652,15.7488,15.6652,15.7108,218900.0
2012-11-27 12:20:00,20.66,20.75,20.66,20.75,117300.0,15.7108,15.7792,15.7108,15.7792,117300.0
2012-11-27 12:30:00,20.75,20.77,20.7,20.75,137600.0,15.7792,15.7945,15.7412,15.7792,137600.0
2012-11-27 12:40:00,20.75,20.75,20.69,20.71,112400.0,15.7792,15.7792,15.7336,15.7488,112400.0
2012-11-27 12:50:00,20.71,20.71,20.62,20.67,92000.0,15.7488,15.7488,15.6804,15.7184,92000.0
2012-11-27 13:00:00,20.67,20.67,20.59,20.67,88300.0,15.7184,15.7184,15.6576,15.7184,88300.0
2012-11-27 13:10:00,20.67,20.8,20.66,20.75,128600.0,15.7184,15.8173,15.7108,15.7792,128600.0
2012-11-27 13:20:00,20.76,20.79,20.68,20.7,100500.0,15.7868,15.8097,15.726,15.7412,100500.0
2012-11-27 13:30:00,20.7,20.75,20.69,20.7,155500.0,15.7412,15.7792,15.7336,15.7412,155500.0
2012-11-27 13:40:00,20.7,20.74,20.69,20.7,50800.0,15.7412,15.7716,15.7336,15.7412,50800.0
2012-11-27 13:50:00,20.7,20.74,20.69,20.73,95200.0,15.7412,15.7716,15.7336,15.764,95200.0
2012-11-27 14:00:00,20.74,20.75,20.64,20.67,60600.0,15.7716,15.7792,15.6956,15.7184,60600.0
2012-11-27 14:10:00,20.67,20.72,20.66,20.68,96600.0,15.7184,15.7564,15.7108,15.726,96600.0
2012-11-27 14:20:00,20.68,20.69,20.57,20.61,114100.0,15.726,15.7336,15.6424,15.6728,114100.0
2012-11-27 14:30:00,20.61,20.63,20.56,20.63,109000.0,15.6728,15.688,15.6348,15.688,109000.0
2012-11-27 14:40:00,20.62,20.67,20.61,20.67,86300.0,15.6804,15.7184,15.6728,15.7184,86300.0
2012-11-27 14:50:00,20.67,20.7,20.64,20.68,110500.0,15.7184,15.7412,15.6956,15.726,110500.0
2012-11-27 15:00:00,20.68,20.72,20.67,20.7,139900.0,15.726,15.7564,15.7184,15.7412,139900.0
2012-11-27 15:10:00,20.7,20.74,20.69,20.71,120200.0,15.7412,15.7716,15.7336,15.7488,120200.0
2012-11-27 15:20:00,20.71,20.72,20.7,20.7,139800.0,15.7488,15.7564,15.7412,15.7412,139800.0
2012-11-27 15:30:00,20.71,20.71,20.63,20.65,280400.0,15.7488,15.7488,15.688,15.7032,280400.0
2012-11-27 15:40:00,20.66,20.74,20.65,20.73,232500.0,15.7108,15.7716,15.7032,15.764,232500.0
2012-11-27 15:50:00,20.73,20.75,20.65,20.67,744600.0,15.764,15.7792,15.7032,15.7184,744600.0
2012-11-28 09:30:00,20.53,20.57,20.4,20.42,71700.0,15.6119,15.6424,15.5131,15.5283,71700.0
2012-11-28 09:40:00,20.42,20.42,20.3,20.37,128000.0,15.5283,15.5283,15.437,15.4903,128000.0
2012-11-28 09:50:00,20.37,20.4,20.34,20.36,47100.0,15.4903,15.5131,15.4675,15.4827,47100.0
2012-11-28 10:00:00,20.36,20.37,20.26,20.33,67500.0,15.4827,15.4903,15.4066,15.4599,67500.0
2012-11-28 10:10:00,20.33,20.39,20.32,20.39,52000.0,15.4599,15.5055,15.4523,15.5055,52000.0
2012-11-28 10:20:00,20.39,20.63,20.37,20.52,224000.0,15.5055,15.688,15.4903,15.6043,224000.0
2012-11-28 10:30:00,20.52,20.65,20.47,20.6,65100.0,15.6043,15.7032,15.5663,15.6652,65100.0
2012-11-28 10:40:00,20.61,20.67,20.59,20.59,46000.0,15.6728,15.7184,15.6576,15.6576,46000.0
2012-11-28 10:50:00,20.59,20.63,20.58,20.61,46000.0,15.6576,15.688,15.65,15.6728,46000.0
2012-11-28 11:00:00,20.61,20.69,20.6,20.61,73500.0,15.6728,15.7336,15.6652,15.6728,73500.0
2012-11-28 11:10:00,20.61,20.71,20.6,20.71,36500.0,15.6728,15.7488,15.6652,15.7488,36500.0
2012-11-28 11:20:00,20.71,20.75,20.68,20.72,80800.0,15.7488,15.7792,15.726,15.7564,80800.0
2012-11-28 11:30:00,20.72,20.73,20.63,20.66,59500.0,15.7564,15.764,15.688,15.7108,59500.0
2012-11-28 11:40:00,20.66,20.67,20.61,20.61,17600.0,15.7108,15.7184,15.6728,15.6728,17600.0
2012-11-28 11:50:00,20.62,20.63,20.6,20.61,24500.0,15.6804,15.688,15.6652,15.6728,24500.0
2012-11-28 12:00:00,20.6,20.62,20.54,20.58,45600.0,15.6652,15.6804,15.6196,15.65,45600.0
2012-11-28 12:10:00,20.58,20.75,20.56,20.69,45900.0,15.65,15.7792,15.6348,15.7336,45900.0
2012-11-28 12:20:00,20.7,20.75,20.67,20.73,28900.0,15.7412,15.7792,15.7184,15.764,28900.0
2012-11-28 12:30:00,20.73,20.79,20.72,20.72,70200.0,15.764,15.8097,15.7564,15.7564,70200.0
2012-11-28 12:40:00,20.72,20.73,20.66,20.66,28700.0,15.7564,15.764,15.7108,15.7108,28700.0
2012-11-28 12:50:00,20.65,20.67,20.62,20.66,39600.0,15.7032,15.7184,15.6804,15.7108,39600.0
2012-11-28 13:00:00,20.66,20.66,20.56,20.56,36100.0,15.7108,15.7108,15.6348,15.6348,36100.0
2012-11-28 13:10:00,20.57,20.59,20.55,20.55,10300.0,15.6424,15.6576,15.6272,15.6272,10300.0
2012-11-28 13:20:00,20.55,20.58,20.54,20.58,22600.0,15.6272,15.65,15.6196,15.65,22600.0
2012-11-28 13:30:00,20.58,20.63,20.58,20.61,22800.0,15.65,15.688,15.65,15.6728,22800.0
2012-11-28 13:40:00,20.63,20.64,20.61,20.62,13100.0,15.688,15.6956,15.6728,15.6804,13100.0
2012-11-28 13:50:00,20.61,20.61,20.57,20.61,17500.0,15.6728,15.6728,15.6424,15.6728,17500.0
2012-11-28 14:00:00,20.6,20.66,20.56,20.66,59500.0,15.6652,15.7108,15.6348,15.7108,59500.0
2012-11-28 14:10:00,20.67,20.67,20.66,20.67,15100.0,15.7184,15.7184,15.7108,15.7184,15100.0
2012-11-28 14:20:00,20.66,20.7,20.65,20.67,26700.0,15.7108,15.7412,15.7032,15.7184,26700.0
2012-11-28 14:30:00,20.67,20.72,20.67,20.71,42300.0,15.7184,15.7564,15.7184,15.7488,42300.0
2012-11-28 14:40:00,20.71,20.76,20.71,20.73,30000.0,15.7488,15.7868,15.7488,15.764,30000.0
2012-11-28 14:50:00,20.73,20.75,20.72,20.74,42100.0,15.764,15.7792,15.7564,15.7716,42100.0
2012-11-28 15:00:00,20.74,20.75,20.74,20.75,11000.0,15.7716,15.7792,15.7716,15.7792,11000.0
2012-11-28 15:10:00,20.75,20.81,20.73,20.79,60400.0,15.7792,15.8249,15.764,15.8097,60400.0
2012-11-28 15:20:00,20.78,20.83,20.78,20.83,73400.0,15.8021,15.8401,15.8021,15.8401,73400.0
2012-11-28 15:30:00,20.82,20.83,20.75,20.75,103100.0,15.8325,15.8401,15.7792,15.7792,103100.0
2012-11-28 15:40:00,20.75,20.76,20.73,20.73,101700.0,15.7792,15.7868,15.764,15.764,101700.0
2012-11-28 15:50:00,20.73,20.81,20.72,20.8,404600.0,15.764,15.8249,15.7564,15.8173,404600.0
2012-11-29 09:30:00,20.96,21.07,20.9,20.97,136800.0,15.9389,16.0226,15.8933,15.9465,136800.0
2012-11-29 09:40:00,20.98,21.09,20.98,21.08,81200.0,15.9541,16.0378,15.9541,16.0302,81200.0
2012-11-29 09:50:00,21.07,21.11,21.01,21.11,79800.0,16.0226,16.053,15.977,16.053,79800.0
2012-11-29 10:00:00,21.1,21.14,21.01,21.02,156000.0,16.0454,16.0758,15.977,15.9846,156000.0
2012-11-29 10:10:00,21.02,21.06,20.87,20.87,181600.0,15.9846,16.015,15.8705,15.8705,181600.0
2012-11-29 10:20:00,20.88,20.99,20.87,20.94,161100.0,15.8781,15.9618,15.8705,15.9237,161100.0
2012-11-29 10:30:00,20.93,20.96,20.85,20.95,109100.0,15.9161,15.9389,15.8553,15.9313,109100.0
2012-11-29 10:40:00,20.95,21.09,20.94,21.09,163700.0,15.9313,16.0378,15.9237,16.0378,163700.0
2012-11-29 10:50:00,21.09,21.1,21.0,21.0,269400.0,16.0378,16.0454,15.9694,15.9694,269400.0
2012-11-29 11:00:00,21.0,21.08,21.0,21.04,190600.0,15.9694,16.0302,15.9694,15.9998,190600.0
2012-11-29 11:10:00,21.03,21.05,20.94,20.96,48400.0,15.9922,16.0074,15.9237,15.9389,48400.0
2012-11-29 11:20:00,20.95,20.96,20.93,20.93,69200.0,15.9313,15.9389,15.9161,15.9161,69200.0
2012-11-29 11:30:00,20.92,20.95,20.91,20.92,56500.0,15.9085,15.9313,15.9009,15.9085,56500.0
2012-11-29 11:40:00,20.92,20.93,20.72,20.8,121600.0,15.9085,15.9161,15.7564,15.8173,121600.0
2012-11-29 11:50:00,20.81,20.86,20.74,20.77,74400.0,15.8249,15.8629,15.7716,15.7945,74400.0
2012-11-29 12:00:00,20.78,20.89,20.75,20.89,68500.0,15.8021,15.8857,15.7792,15.8857,68500.0
2012-11-29 12:10:00,20.88,20.94,20.87,20.88,28900.0,15.8781,15.9237,15.8705,15.8781,28900.0
2012-11-29 12:20:00,20.88,20.9,20.85,20.85,14200.0,15.8781,15.8933,15.8553,15.8553,14200.0
2012-11-29 12:30:00,20.86,20.9,20.86,20.88,36600.0,15.8629,15.8933,15.8629,15.8781,36600.0
2012-11-29 12:40:00,20.88,20.88,20.85,20.88,42200.0,15.8781,15.8781,15.8553,15.8781,42200.0
2012-11-29 12:50:00,20.89,20.91,20.87,20.87,34100.0,15.8857,15.9009,15.8705,15.8705,34100.0
2012-11-29 13:00:00,20.87,20.92,20.87,20.88,27800.0,15.8705,15.9085,15.8705,15.8781,27800.0
2012-11-29 13:10:00,20.87,20.92,20.85,20.89,25700.0,15.8705,15.9085,15.8553,15.8857,25700.0
2012-11-29 13:20:00,20.89,20.91,20.87,20.91,18200.0,15.8857,15.9009,15.8705,15.9009,18200.0
2012-11-29 13:30:00,20.9,20.98,20.9,20.98,57400.0,15.8933,15.9541,15.8933,15.9541,57400.0
2012-11-29 13:40:00,20.98,21.01,20.96,20.97,34400.0,15.9541,15.977,15.9389,15.9465,34400.0
2012-11-29 13:50:00,20.97,20.97,20.94,20.95,26500.0,15.9465,15.9465,15.9237,15.9313,26500.0
2012-11-29 14:00:00,20.95,20.96,20.92,20.93,22400.0,15.9313,15.9389,15.9085,15.9161,22400.0
2012-11-29 14:10:00,20.94,20.94,20.92,20.93,16500.0,15.9237,15.9237,15.9085,15.9161,16500.0
2012-11-29 14:20:00,20.94,20.94,20.91,20.92,27800.0,15.9237,15.9237,15.9009,15.9085,27800.0
2012-11-29 14:30:00,20.93,20.95,20.92,20.95,27700.0,15.9161,15.9313,15.9085,15.9313,27700.0
2012-11-29 14:40:00,20.95,20.95,20.91,20.92,23500.0,15.9313,15.9313,15.9009,15.9085,23500.0
2012-11-29 14:50:00,20.91,20.97,20.91,20.96,35200.0,15.9009,15.9465,15.9009,15.9389,35200.0
2012-11-29 15:00:00,20.95,20.97,20.92,20.93,47400.0,15.9313,15.9465,15.9085,15.9161,47400.0
2012-11-29 15:10:00,20.93,20.94,20.92,20.93,120500.0,15.9161,15.9237,15.9085,15.9161,120500.0
2012-11-29 15:20:00,20.93,20.95,20.88,20.95,81000.0,15.9161,15.9313,15.8781,15.9313,81000.0
2012-11-29 15:30:00,20.94,20.97,20.93,20.97,91200.0,15.9237,15.9465,15.9161,15.9465,91200.0
2012-11-29 15:40:00,20.97,21.04,20.96,21.01,94200.0,15.9465,15.9998,15.9389,15.977,94200.0
2012-11-29 15:50:00,21.02,21.02,20.97,21.01,187700.0,15.9846,15.9846,15.9465,15.977,187700.0
2012-11-30 09:30:00,21.07,21.17,20.94,21.13,44500.0,16.0226,16.0986,15.9237,16.0682,44500.0
2012-11-30 09:40:00,21.14,21.14,21.01,21.06,142600.0,16.0758,16.0758,15.977,16.015,142600.0
2012-11-30 09:50:00,21.06,21.13,21.05,21.11,105200.0,16.015,16.0682,16.0074,16.053,105200.0
2012-11-30 10:00:00,21.11,21.19,21.09,21.16,171400.0,16.053,16.1138,16.0378,16.091,171400.0
2012-11-30 10:10:00,21.16,21.19,21.12,21.19,175100.0,16.091,16.1138,16.0606,16.1138,175100.0
2012-11-30 10:20:00,21.19,21.21,21.13,21.18,123700.0,16.1138,16.129,16.0682,16.1062,123700.0
2012-11-30 10:30:00,21.18,21.23,21.18,21.2,141800.0,16.1062,16.1443,16.1062,16.1214,141800.0
2012-11-30 10:40:00,21.2,21.23,21.16,21.17,128500.0,16.1214,16.1443,16.091,16.0986,128500.0
2012-11-30 10:50:00,21.17,21.22,21.13,21.22,132300.0,16.0986,16.1367,16.0682,16.1367,132300.0
2012-11-30 11:00:00,21.22,21.29,21.22,21.25,206800.0,16.1367,16.1899,16.1367,16.1595,206800.0
2012-11-30 11:10:00,21.24,21.36,21.24,21.27,216700.0,16.1519,16.2431,16.1519,16.1747,216700.0
2012-11-30 11:20:00,21.27,21.36,21.24,21.35,146400.0,16.1747,16.2431,16.1519,16.2355,146400.0
2012-11-30 11:30:00,21.34,21.35,21.26,21.26,159800.0,16.2279,16.2355,16.1671,16.1671,159800.0
2012-11-30 11:40:00,21.26,21.26,21.22,21.25,36800.0,16.1671,16.1671,16.1367,16.1595,36800.0
2012-11-30 11:50:00,21.25,21.28,21.2,21.2,128200.0,16.1595,16.1823,16.1214,16.1214,128200.0
2012-11-30 12:00:00,21.2,21.2,21.14,21.16,43800.0,16.1214,16.1214,16.0758,16.091,43800.0
2012-11-30 12:10:00,21.17,21.2,21.15,21.15,30700.0,16.0986,16.1214,16.0834,16.0834,30700.0
2012-11-30 12:20:00,21.15,21.17,21.12,21.16,46300.0,16.0834,16.0986,16.0606,16.091,46300.0
2012-11-30 12:30:00,21.16,21.2,21.14,21.17,41300.0,16.091,16.1214,16.0758,16.0986,41300.0
2012-11-30 12:40:00,21.17,21.18,21.08,21.08,111300.0,16.0986,16.1062,16.0302,16.0302,111300.0
2012-11-30 12:50:00,21.08,21.09,20.98,20.99,57400.0,16.0302,16.0378,15.9541,15.9618,57400.0
2012-11-30 13:00:00,20.99,21.02,20.97,20.99,53800.0,15.9618,15.9846,15.9465,15.9618,53800.0
2012-11-30 13:10:00,20.99,21.03,20.98,21.02,44700.0,15.9618,15.9922,15.9541,15.9846,44700.0
2012-11-30 13:20:00,21.01,21.1,21.01,21.07,76000.0,15.977,16.0454,15.977,16.0226,76000.0
2012-11-30 13:30:00,21.05,21.07,21.01,21.01,50900.0,16.0074,16.0226,15.977,15.977,50900.0
2012-11-30 13:40:00,21.02,21.03,20.95,20.96,58900.0,15.9846,15.9922,15.9313,15.9389,58900.0
2012-11-30 13:50:00,20.97,21.01,20.95,20.95,87700.0,15.9465,15.977,15.9313,15.9313,87700.0
2012-11-30 14:00:00,20.95,20.96,20.93,20.94,55200.0,15.9313,15.9389,15.9161,15.9237,55200.0
2012-11-30 14:10:00,20.95,20.96,20.92,20.94,40800.0,15.9313,15.9389,15.9085,15.9237,40800.0
2012-11-30 14:20:00,20.94,21.0,20.93,20.99,69800.0,15.9237,15.9694,15.9161,15.9618,69800.0
2012-11-30 14:30:00,20.99,21.02,20.94,20.98,137900.0,15.9618,15.9846,15.9237,15.9541,137900.0
2012-11-30 14:40:00,20.98,20.99,20.93,20.95,36200.0,15.9541,15.9618,15.9161,15.9313,36200.0
2012-11-30 14:50:00,20.95,20.95,20.91,20.92,49600.0,15.9313,15.9313,15.9009,15.9085,49600.0
2012-11-30 15:00:00,20.91,20.94,20.9,20.93,67200.0,15.9009,15.9237,15.8933,15.9161,67200.0
2012-11-30 15:10:00,20.93,20.95,20.92,20.93,81000.0,15.9161,15.9313,15.9085,15.9161,81000.0
2012-11-30 15:20:00,20.94,20.99,20.93,20.93,50100.0,15.9237,15.9618,15.9161,15.9161,50100.0
2012-11-30 15:30:00,20.93,21.01,20.93,21.0,74900.0,15.9161,15.977,15.9161,15.9694,74900.0
2012-11-30 15:40:00,21.0,21.06,20.98,21.03,106100.0,15.9694,16.015,15.9541,15.9922,106100.0
2012-11-30 15:50:00,21.03,21.15,21.03,21.09,507400.0,15.9922,16.0834,15.9922,16.0378,507400.0
2012-12-03 09:30:00,21.19,21.23,20.9,20.9,84400.0,16.1138,16.1443,15.8933,15.8933,84400.0
2012-12-03 09:40:00,20.89,21.0,20.83,21.0,100400.0,15.8857,15.9694,15.8401,15.9694,100400.0
2012-12-03 09:50:00,21.0,21.05,20.87,20.92,112200.0,15.9694,16.0074,15.8705,15.9085,112200.0
2012-12-03 10:00:00,20.91,21.08,20.84,21.08,78100.0,15.9009,16.0302,15.8477,16.0302,78100.0
2012-12-03 10:10:00,21.08,21.1,21.0,21.03,56700.0,16.0302,16.0454,15.9694,15.9922,56700.0
2012-12-03 10:20:00,21.03,21.04,20.96,20.97,39500.0,15.9922,15.9998,15.9389,15.9465,39500.0
2012-12-03 10:30:00,20.96,21.0,20.95,20.99,62000.0,15.9389,15.9694,15.9313,15.9618,62000.0
2012-12-03 10:40:00,20.99,21.05,20.99,21.04,57800.0,15.9618,16.0074,15.9618,15.9998,57800.0
2012-12-03 10:50:00,21.05,21.05,20.96,21.0,91000.0,16.0074,16.0074,15.9389,15.9694,91000.0
2012-12-03 11:00:00,21.0,21.03,20.97,21.02,59200.0,15.9694,15.9922,15.9465,15.9846,59200.0
2012-12-03 11:10:00,21.02,21.03,20.98,21.03,41600.0,15.9846,15.9922,15.9541,15.9922,41600.0
2012-12-03 11:20:00,21.03,21.03,20.92,20.92,152300.0,15.9922,15.9922,15.9085,15.9085,152300.0
2012-12-03 11:30:00,20.92,20.99,20.91,20.99,30800.0,15.9085,15.9618,15.9009,15.9618,30800.0
2012-12-03 11:40:00,20.98,21.04,20.98,21.03,97500.0,15.9541,15.9998,15.9541,15.9922,97500.0
2012-12-03 11:50:00,21.04,21.05,21.0,21.02,155500.0,15.9998,16.0074,15.9694,15.9846,155500.0
2012-12-03 12:00:00,21.02,21.07,21.0,21.06,85500.0,15.9846,16.0226,15.9694,16.015,85500.0
2012-12-03 12:10:00,21.06,21.06,21.01,21.01,32200.0,16.015,16.015,15.977,15.977,32200.0
2012-12-03 12:20:00,21.01,21.05,21.01,21.01,37000.0,15.977,16.0074,15.977,15.977,37000.0
2012-12-03 12:30:00,21.01,21.02,20.99,21.0,29000.0,15.977,15.9846,15.9618,15.9694,29000.0
2012-12-03 12:40:00,20.99,21.0,20.96,20.97,41700.0,15.9618,15.9694,15.9389,15.9465,41700.0
2012-12-03 12:50:00,20.97,21.05,20.94,20.99,632800.0,15.9465,16.0074,15.9237,15.9618,632800.0
2012-12-03 13:00:00,20.99,21.0,20.93,20.94,225100.0,15.9618,15.9694,15.9161,15.9237,225100.0
2012-12-03 13:10:00,20.94,20.97,20.93,20.94,48700.0,15.9237,15.9465,15.9161,15.9237,48700.0
2012-12-03 13:20:00,20.95,20.96,20.92,20.93,41300.0,15.9313,15.9389,15.9085,15.9161,41300.0
2012-12-03 13:30:00,20.93,20.94,20.86,20.87,180000.0,15.9161,15.9237,15.8629,15.8705,180000.0
2012-12-03 13:40:00,20.86,20.96,20.85,20.95,72000.0,15.8629,15.9389,15.8553,15.9313,72000.0
2012-12-03 13:50:00,20.95,20.99,20.94,20.98,36800.0,15.9313,15.9618,15.9237,15.9541,36800.0
2012-12-03 14:00:00,20.98,21.02,20.97,21.02,36400.0,15.9541,15.9846,15.9465,15.9846,36400.0
2012-12-03 14:10:00,21.02,21.06,21.02,21.03,33500.0,15.9846,16.015,15.9846,15.9922,33500.0
2012-12-03 14:20:00,21.02,21.03,21.01,21.03,23200.0,15.9846,15.9922,15.977,15.9922,23200.0
2012-12-03 14:30:00,21.03,21.05,21.0,21.02,252200.0,15.9922,16.0074,15.9694,15.9846,252200.0
2012-12-03 14:40:00,21.03,21.04,20.99,20.99,148000.0,15.9922,15.9998,15.9618,15.9618,148000.0
2012-12-03 14:50:00,20.99,21.09,20.98,21.08,65600.0,15.9618,16.0378,15.9541,16.0302,65600.0
2012-12-03 15:00:00,21.06,21.13,21.05,21.1,188200.0,16.015,16.0682,16.0074,16.0454,188200.0
2012-12-03 15:10:00,21.09,21.11,21.05,21.05,158500.0,16.0378,16.053,16.0074,16.0074,158500.0
2012-12-03 15:20:00,21.06,21.11,21.05,21.05,71300.0,16.015,16.053,16.0074,16.0074,71300.0
2012-12-03 15:30:00,21.05,21.15,21.05,21.15,128800.0,16.0074,16.0834,16.0074,16.0834,128800.0
2012-12-03 15:40:00,21.15,21.23,21.14,21.17,166000.0,16.0834,16.1443,16.0758,16.0986,166000.0
2012-12-03 15:50:00,21.17,21.19,21.12,21.14,282200.0,16.0986,16.1138,16.0606,16.0758,282200.0
2012-12-04 09:30:00,21.12,21.21,21.11,21.16,35600.0,16.0606,16.129,16.053,16.091,35600.0
2012-12-04 09:40:00,21.16,21.26,21.12,21.23,43700.0,16.091,16.1671,16.0606,16.1443,43700.0
2012-12-04 09:50:00,21.24,21.28,21.2,21.23,81800.0,16.1519,16.1823,16.1214,16.1443,81800.0
2012-12-04 10:00:00,21.24,21.28,21.17,21.27,56700.0,16.1519,16.1823,16.0986,16.1747,56700.0
2012-12-04 10:10:00,21.27,21.35,21.19,21.25,120400.0,16.1747,16.2355,16.1138,16.1595,120400.0
2012-12-04 10:20:00,21.25,21.26,21.13,21.15,50900.0,16.1595,16.1671,16.0682,16.0834,50900.0
2012-12-04 10:30:00,21.15,21.21,21.14,21.21,40500.0,16.0834,16.129,16.0758,16.129,40500.0
2012-12-04 10:40:00,21.21,21.25,21.19,21.24,59000.0,16.129,16.1595,16.1138,16.1519,59000.0
2012-12-04 10:50:00,21.24,21.25,21.2,21.23,77300.0,16.1519,16.1595,16.1214,16.1443,77300.0
2012-12-04 11:00:00,21.22,21.23,21.2,21.2,40000.0,16.1367,16.1443,16.1214,16.1214,40000.0
2012-12-04 11:10:00,21.2,21.25,21.2,21.25,38400.0,16.1214,16.1595,16.1214,16.1595,38400.0
2012-12-04 11:20:00,21.25,21.25,21.2,21.21,68400.0,16.1595,16.1595,16.1214,16.129,68400.0
2012-12-04 11:30:00,21.21,21.26,21.21,21.21,228800.0,16.129,16.1671,16.129,16.129,228800.0
2012-12-04 11:40:00,21.22,21.27,21.21,21.23,33900.0,16.1367,16.1747,16.129,16.1443,33900.0
2012-12-04 11:50:00,21.23,21.27,21.22,21.27,39500.0,16.1443,16.1747,16.1367,16.1747,39500.0
2012-12-04 12:00:00,21.27,21.27,21.19,21.22,74200.0,16.1747,16.1747,16.1138,16.1367,74200.0
2012-12-04 12:10:00,21.22,21.24,21.19,21.2,33800.0,16.1367,16.1519,16.1138,16.1214,33800.0
2012-12-04 12:20:00,21.2,21.24,21.18,21.21,54500.0,16.1214,16.1519,16.1062,16.129,54500.0
2012-12-04 12:30:00,21.21,21.23,21.18,21.2,29900.0,16.129,16.1443,16.1062,16.1214,29900.0
2012-12-04 12:40:00,21.2,21.21,21.17,21.18,61300.0,16.1214,16.129,16.0986,16.1062,61300.0
2012-12-04 12:50:00,21.18,21.2,21.15,21.18,22100.0,16.1062,16.1214,16.0834,16.1062,22100.0
2012-12-04 13:00:00,21.17,21.17,21.08,21.13,50500.0,16.0986,16.0986,16.0302,16.0682,50500.0
2012-12-04 13:10:00,21.13,21.14,21.07,21.08,34900.0,16.0682,16.0758,16.0226,16.0302,34900.0
2012-12-04 13:20:00,21.09,21.12,21.08,21.12,37300.0,16.0378,16.0606,16.0302,16.0606,37300.0
2012-12-04 13:30:00,21.11,21.13,21.1,21.11,28500.0,16.053,16.0682,16.0454,16.053,28500.0
2012-12-04 13:40:00,21.12,21.16,21.11,21.14,33300.0,16.0606,16.091,16.053,16.0758,33300.0
2012-12-04 13:50:00,21.14,21.18,21.12,21.14,43600.0,16.0758,16.1062,16.0606,16.0758,43600.0
2012-12-04 14:00:00,21.14,21.17,21.12,21.14,75200.0,16.0758,16.0986,16.0606,16.0758,75200.0
2012-12-04 14:10:00,21.13,21.14,21.08,21.1,21600.0,16.0682,16.0758,16.0302,16.0454,21600.0
2012-12-04 14:20:00,21.1,21.13,21.1,21.11,28900.0,16.0454,16.0682,16.0454,16.053,28900.0
2012-12-04 14:30:00,21.11,21.13,21.1,21.12,31200.0,16.053,16.0682,16.0454,16.0606,31200.0
2012-12-04 14:40:00,21.1,21.16,21.1,21.16,32300.0,16.0454,16.091,16.0454,16.091,32300.0
2012-12-04 14:50:00,21.16,21.22,21.15,21.21,72600.0,16.091,16.1367,16.0834,16.129,72600.0
2012-12-04 15:00:00,21.21,21.28,21.21,21.28,54900.0,16.129,16.1823,16.129,16.1823,54900.0
2012-12-04 15:10:00,21.29,21.3,21.25,21.25,70600.0,16.1899,16.1975,16.1595,16.1595,70600.0
2012-12-04 15:20:00,21.26,21.29,21.23,21.26,87600.0,16.1671,16.1899,16.1443,16.1671,87600.0
2012-12-04 15:30:00,21.25,21.27,21.21,21.27,97700.0,16.1595,16.1747,16.129,16.1747,97700.0
2012-12-04 15:40:00,21.27,21.28,21.24,21.28,144700.0,16.1747,16.1823,16.1519,16.1823,144700.0
2012-12-04 15:50:00,21.28,21.28,21.2,21.21,250500.0,16.1823,16.1823,16.1214,16.129,250500.0
2012-12-05 09:30:00,21.21,21.39,21.17,21.37,27300.0,16.129,16.2659,16.0986,16.2507,27300.0
2012-12-05 09:40:00,21.37,21.41,21.24,21.27,53500.0,16.2507,16.2811,16.1519,16.1747,53500.0
2012-12-05 09:50:00,21.28,21.29,21.21,21.26,24100.0,16.1823,16.1899,16.129,16.1671,24100.0
2012-12-05 10:00:00,21.27,21.31,21.19,21.24,52200.0,16.1747,16.2051,16.1138,16.1519,52200.0
2012-12-05 10:10:00,21.24,21.27,21.22,21.25,25800.0,16.1519,16.1747,16.1367,16.1595,25800.0
2012-12-05 10:20:00,21.25,21.27,21.19,21.21,17600.0,16.1595,16.1747,16.1138,16.129,17600.0
2012-12-05 10:30:00,21.21,21.3,21.21,21.22,31700.0,16.129,16.1975,16.129,16.1367,31700.0
2012-12-05 10:40:00,21.22,21.22,21.11,21.18,34600.0,16.1367,16.1367,16.053,16.1062,34600.0
2012-12-05 10:50:00,21.18,21.18,21.08,21.15,45600.0,16.1062,16.1062,16.0302,16.0834,45600.0
2012-12-05 11:00:00,21.16,21.18,21.11,21.17,84800.0,16.091,16.1062,16.053,16.0986,84800.0
2012-12-05 11:10:00,21.18,21.21,21.14,21.16,81500.0,16.1062,16.129,16.0758,16.091,81500.0
2012-12-05 11:20:00,21.16,21.23,21.14,21.19,28700.0,16.091,16.1443,16.0758,16.1138,28700.0
2012-12-05 11:30:00,21.19,21.25,21.19,21.2,46200.0,16.1138,16.1595,16.1138,16.1214,46200.0
2012-12-05 11:40:00,21.21,21.23,21.19,21.2,18400.0,16.129,16.1443,16.1138,16.1214,18400.0
2012-12-05 11:50:00,21.2,21.27,21.18,21.24,66100.0,16.1214,16.1747,16.1062,16.1519,66100.0
2012-12-05 12:00:00,21.25,21.34,21.25,21.29,45300.0,16.1595,16.2279,16.1595,16.1899,45300.0
2012-12-05 12:10:00,21.29,21.3,21.2,21.22,61300.0,16.1899,16.1975,16.1214,16.1367,61300.0
2012-12-05 12:20:00,21.22,21.24,21.19,21.19,25800.0,16.1367,16.1519,16.1138,16.1138,25800.0
2012-12-05 12:30:00,21.2,21.32,21.2,21.32,150200.0,16.1214,16.2127,16.1214,16.2127,150200.0
2012-12-05 12:40:00,21.32,21.39,21.32,21.39,48700.0,16.2127,16.2659,16.2127,16.2659,48700.0
2012-12-05 12:50:00,21.39,21.49,21.38,21.46,84800.0,16.2659,16.342,16.2583,16.3192,84800.0
2012-12-05 13:00:00,21.46,21.52,21.44,21.51,47700.0,16.3192,16.3648,16.304,16.3572,47700.0
2012-12-05 13:10:00,21.51,21.51,21.43,21.47,57400.0,16.3572,16.3572,16.2963,16.3268,57400.0
2012-12-05 13:20:00,21.47,21.48,21.43,21.47,57700.0,16.3268,16.3344,16.2963,16.3268,57700.0
2012-12-05 13:30:00,21.46,21.53,21.46,21.52,42000.0,16.3192,16.3724,16.3192,16.3648,42000.0
2012-12-05 13:40:00,21.52,21.54,21.49,21.53,59500.0,16.3648,16.38,16.342,16.3724,59500.0
2012-12-05 13:50:00,21.53,21.59,21.52,21.58,51900.0,16.3724,16.418,16.3648,16.4104,51900.0
2012-12-05 14:00:00,21.59,21.69,21.59,21.63,138500.0,16.418,16.4941,16.418,16.4484,138500.0
2012-12-05 14:10:00,21.63,21.72,21.63,21.66,170100.0,16.4484,16.5169,16.4484,16.4712,170100.0
2012-12-05 14:20:00,21.65,21.65,21.59,21.6,88800.0,16.4636,16.4636,16.418,16.4256,88800.0
2012-12-05 14:30:00,21.6,21.67,21.59,21.67,79300.0,16.4256,16.4789,16.418,16.4789,79300.0
2012-12-05 14:40:00,21.67,21.68,21.59,21.62,136200.0,16.4789,16.4865,16.418,16.4408,136200.0
2012-12-05 14:50:00,21.62,21.73,21.61,21.7,165300.0,16.4408,16.5245,16.4332,16.5017,165300.0
2012-12-05 15:00:00,21.69,21.71,21.64,21.68,113800.0,16.4941,16.5093,16.456,16.4865,113800.0
2012-12-05 15:10:00,21.69,21.74,21.65,21.74,130600.0,16.4941,16.5321,16.4636,16.5321,130600.0
2012-12-05 15:20:00,21.74,21.82,21.71,21.78,202400.0,16.5321,16.5929,16.5093,16.5625,202400.0
2012-12-05 15:30:00,21.78,21.78,21.7,21.7,272900.0,16.5625,16.5625,16.5017,16.5017,272900.0
2012-12-05 15:40:00,21.71,21.75,21.68,21.75,285000.0,16.5093,16.5397,16.4865,16.5397,285000.0
2012-12-05 15:50:00,21.75,21.79,21.69,21.73,456800.0,16.5397,16.5701,16.4941,16.5245,456800.0
2012-12-06 09:30:00,21.73,22.06,21.73,22.01,122300.0,16.5245,16.7754,16.5245,16.7374,122300.0
2012-12-06 09:40:00,22.02,22.13,21.93,21.97,127500.0,16.745,16.8287,16.6766,16.707,127500.0
2012-12-06 09:50:00,21.97,22.08,21.96,22.04,167000.0,16.707,16.7906,16.6994,16.7602,167000.0
2012-12-06 10:00:00,22.04,22.04,21.99,22.03,97400.0,16.7602,16.7602,16.7222,16.7526,97400.0
2012-12-06 10:10:00,22.03,22.07,21.93,21.93,107200.0,16.7526,16.783,16.6766,16.6766,107200.0
2012-12-06 10:20:00,21.93,22.0,21.89,21.93,92200.0,16.6766,16.7298,16.6462,16.6766,92200.0
2012-12-06 10:30:00,21.92,22.0,21.9,21.94,278100.0,16.669,16.7298,16.6538,16.6842,278100.0
2012-12-06 10:40:00,21.94,21.96,21.84,21.96,61700.0,16.6842,16.6994,16.6081,16.6994,61700.0
2012-12-06 10:50:00,21.96,21.99,21.91,21.95,160100.0,16.6994,16.7222,16.6614,16.6918,160100.0
2012-12-06 11:00:00,21.96,22.03,21.96,22.0,56000.0,16.6994,16.7526,16.6994,16.7298,56000.0
2012-12-06 11:10:00,21.99,22.01,21.93,21.93,67300.0,16.7222,16.7374,16.6766,16.6766,67300.0
2012-12-06 11:20:00,21.93,22.0,21.92,21.97,56700.0,16.6766,16.7298,16.669,16.707,56700.0
2012-12-06 11:30:00,21.96,21.98,21.89,21.91,134200.0,16.6994,16.7146,16.6462,16.6614,134200.0
2012-12-06 11:40:00,21.9,21.95,21.9,21.9,43600.0,16.6538,16.6918,16.6538,16.6538,43600.0
2012-12-06 11:50:00,21.9,21.97,21.89,21.94,47900.0,16.6538,16.707,16.6462,16.6842,47900.0
2012-12-06 12:00:00,21.95,21.98,21.91,21.92,31500.0,16.6918,16.7146,16.6614,16.669,31500.0
2012-12-06 12:10:00,21.92,21.94,21.89,21.93,57300.0,16.669,16.6842,16.6462,16.6766,57300.0
2012-12-06 12:20:00,21.93,21.98,21.91,21.91,66300.0,16.6766,16.7146,16.6614,16.6614,66300.0
2012-12-06 12:30:00,21.91,21.92,21.88,21.9,50600.0,16.6614,16.669,16.6385,16.6538,50600.0
2012-12-06 12:40:00,21.9,21.9,21.87,21.89,45700.0,16.6538,16.6538,16.6309,16.6462,45700.0
2012-12-06 12:50:00,21.9,21.9,21.86,21.86,37200.0,16.6538,16.6538,16.6233,16.6233,37200.0
2012-12-06 13:00:00,21.86,21.91,21.86,21.9,51800.0,16.6233,16.6614,16.6233,16.6538,51800.0
2012-12-06 13:10:00,21.91,21.95,21.89,21.95,66300.0,16.6614,16.6918,16.6462,16.6918,66300.0
2012-12-06 13:20:00,21.94,21.96,21.91,21.96,56800.0,16.6842,16.6994,16.6614,16.6994,56800.0
2012-12-06 13:30:00,21.96,21.97,21.93,21.96,49700.0,16.6994,16.707,16.6766,16.6994,49700.0
2012-12-06 13:40:00,21.96,22.01,21.96,21.99,95900.0,16.6994,16.7374,16.6994,16.7222,95900.0
2012-12-06 13:50:00,21.98,22.0,21.94,21.97,52900.0,16.7146,16.7298,16.6842,16.707,52900.0
2012-12-06 14:00:00,21.97,21.98,21.89,21.89,51900.0,16.707,16.7146,16.6462,16.6462,51900.0
2012-12-06 14:10:00,21.9,21.92,21.85,21.91,90100.0,16.6538,16.669,16.6157,16.6614,90100.0
2012-12-06 14:20:00,21.91,21.91,21.87,21.89,34700.0,16.6614,16.6614,16.6309,16.6462,34700.0
2012-12-06 14:30:00,21.89,21.96,21.88,21.95,76700.0,16.6462,16.6994,16.6385,16.6918,76700.0
2012-12-06 14:40:00,21.95,21.96,21.91,21.94,54100.0,16.6918,16.6994,16.6614,16.6842,54100.0
2012-12-06 14:50:00,21.94,21.95,21.9,21.93,131200.0,16.6842,16.6918,16.6538,16.6766,131200.0
2012-12-06 15:00:00,21.93,21.93,21.88,21.88,82300.0,16.6766,16.6766,16.6385,16.6385,82300.0
2012-12-06 15:10:00,21.89,21.94,21.88,21.94,101100.0,16.6462,16.6842,16.6385,16.6842,101100.0
2012-12-06 15:20:00,21.93,21.96,21.9,21.96,166500.0,16.6766,16.6994,16.6538,16.6994,166500.0
2012-12-06 15:30:00,21.96,21.97,21.94,21.96,144900.0,16.6994,16.707,16.6842,16.6994,144900.0
2012-12-06 15:40:00,21.96,21.96,21.91,21.94,160400.0,16.6994,16.6994,16.6614,16.6842,160400.0
2012-12-06 15:50:00,21.95,21.96,21.89,21.93,253500.0,16.6918,16.6994,16.6462,16.6766,253500.0
2012-12-07 09:30:00,21.95,22.07,21.9,21.9,32400.0,16.6918,16.783,16.6538,16.6538,32400.0
2012-12-07 09:40:00,21.9,21.99,21.86,21.89,65200.0,16.6538,16.7222,16.6233,16.6462,65200.0
2012-12-07 09:50:00,21.9,22.05,21.88,21.97,63300.0,16.6538,16.7678,16.6385,16.707,63300.0
2012-12-07 10:00:00,21.97,22.0,21.91,21.93,83000.0,16.707,16.7298,16.6614,16.6766,83000.0
2012-12-07 10:10:00,21.94,21.95,21.87,21.91,43400.0,16.6842,16.6918,16.6309,16.6614,43400.0
2012-12-07 10:20:00,21.91,21.94,21.88,21.92,40400.0,16.6614,16.6842,16.6385,16.669,40400.0
2012-12-07 10:30:00,21.93,21.96,21.91,21.94,24200.0,16.6766,16.6994,16.6614,16.6842,24200.0
2012-12-07 10:40:00,21.93,22.0,21.91,22.0,51500.0,16.6766,16.7298,16.6614,16.7298,51500.0
2012-12-07 10:50:00,22.0,22.0,21.96,22.0,56200.0,16.7298,16.7298,16.6994,16.7298,56200.0
2012-12-07 11:00:00,22.0,22.01,21.91,21.92,63200.0,16.7298,16.7374,16.6614,16.669,63200.0
2012-12-07 11:10:00,21.92,21.95,21.88,21.9,30100.0,16.669,16.6918,16.6385,16.6538,30100.0
2012-12-07 11:20:00,21.89,21.94,21.89,21.92,30500.0,16.6462,16.6842,16.6462,16.669,30500.0
2012-12-07 11:30:00,21.93,21.99,21.92,21.96,38500.0,16.6766,16.7222,16.669,16.6994,38500.0
2012-12-07 11:40:00,21.97,21.99,21.94,21.95,36400.0,16.707,16.7222,16.6842,16.6918,36400.0
2012-12-07 11:50:00,21.95,22.0,21.94,21.97,35900.0,16.6918,16.7298,16.6842,16.707,35900.0
2012-12-07 12:00:00,21.97,21.99,21.94,21.94,30700.0,16.707,16.7222,16.6842,16.6842,30700.0
2012-12-07 12:10:00,21.94,21.97,21.93,21.95,24400.0,16.6842,16.707,16.6766,16.6918,24400.0
2012-12-07 12:20:00,21.95,21.95,21.93,21.95,16100.0,16.6918,16.6918,16.6766,16.6918,16100.0
2012-12-07 12:30:00,21.94,21.96,21.87,21.89,28100.0,16.6842,16.6994,16.6309,16.6462,28100.0
2012-12-07 12:40:00,21.89,21.91,21.86,21.88,38400.0,16.6462,16.6614,16.6233,16.6385,38400.0
2012-12-07 12:50:00,21.87,21.88,21.82,21.86,42200.0,16.6309,16.6385,16.5929,16.6233,42200.0
2012-12-07 13:00:00,21.86,21.88,21.81,21.84,24900.0,16.6233,16.6385,16.5853,16.6081,24900.0
2012-12-07 13:10:00,21.84,21.84,21.8,21.82,21800.0,16.6081,16.6081,16.5777,16.5929,21800.0
2012-12-07 13:20:00,21.82,21.85,21.8,21.81,21200.0,16.5929,16.6157,16.5777,16.5853,21200.0
2012-12-07 13:30:00,21.82,21.83,21.81,21.83,13200.0,16.5929,16.6005,16.5853,16.6005,13200.0
2012-12-07 13:40:00,21.83,21.85,21.81,21.82,633200.0,16.6005,16.6157,16.5853,16.5929,633200.0
2012-12-07 13:50:00,21.82,21.84,21.79,21.81,28200.0,16.5929,16.6081,16.5701,16.5853,28200.0
2012-12-07 14:00:00,21.81,21.84,21.81,21.84,15500.0,16.5853,16.6081,16.5853,16.6081,15500.0
2012-12-07 14:10:00,21.83,21.85,21.83,21.84,18200.0,16.6005,16.6157,16.6005,16.6081,18200.0
2012-12-07 14:20:00,21.84,21.86,21.84,21.84,37400.0,16.6081,16.6233,16.6081,16.6081,37400.0
2012-12-07 14:30:00,21.84,21.89,21.81,21.85,59800.0,16.6081,16.6462,16.5853,16.6157,59800.0
2012-12-07 14:40:00,21.85,21.86,21.82,21.82,21600.0,16.6157,16.6233,16.5929,16.5929,21600.0
2012-12-07 14:50:00,21.82,21.84,21.82,21.82,28800.0,16.5929,16.6081,16.5929,16.5929,28800.0
2012-12-07 15:00:00,21.82,21.84,21.8,21.81,75600.0,16.5929,16.6081,16.5777,16.5853,75600.0
2012-12-07 15:10:00,21.81,21.84,21.79,21.79,95100.0,16.5853,16.6081,16.5701,16.5701,95100.0
2012-12-07 15:20:00,21.79,21.81,21.75,21.77,75300.0,16.5701,16.5853,16.5397,16.5549,75300.0
2012-12-07 15:30:00,21.78,21.87,21.77,21.84,84300.0,16.5625,16.6309,16.5549,16.6081,84300.0
2012-12-07 15:40:00,21.84,21.89,21.82,21.89,103000.0,16.6081,16.6462,16.5929,16.6462,103000.0
2012-12-07 15:50:00,21.89,21.9,21.86,21.89,154300.0,16.6462,16.6538,16.6233,16.6462,154300.0
2012-12-10 09:30:00,21.85,21.93,21.76,21.77,28900.0,16.6157,16.6766,16.5473,16.5549,28900.0
2012-12-10 09:40:00,21.78,21.84,21.75,21.83,43900.0,16.5625,16.6081,16.5397,16.6005,43900.0
2012-12-10 09:50:00,21.82,21.84,21.78,21.78,37900.0,16.5929,16.6081,16.5625,16.5625,37900.0
2012-12-10 10:00:00,21.78,21.81,21.74,21.76,103700.0,16.5625,16.5853,16.5321,16.5473,103700.0
2012-12-10 10:10:00,21.76,21.78,21.72,21.77,45300.0,16.5473,16.5625,16.5169,16.5549,45300.0
2012-12-10 10:20:00,21.77,21.82,21.73,21.76,98000.0,16.5549,16.5929,16.5245,16.5473,98000.0
2012-12-10 10:30:00,21.76,21.83,21.76,21.83,33800.0,16.5473,16.6005,16.5473,16.6005,33800.0
2012-12-10 10:40:00,21.83,21.85,21.81,21.83,35000.0,16.6005,16.6157,16.5853,16.6005,35000.0
2012-12-10 10:50:00,21.83,21.86,21.83,21.84,126600.0,16.6005,16.6233,16.6005,16.6081,126600.0
2012-12-10 11:00:00,21.84,21.84,21.76,21.82,109300.0,16.6081,16.6081,16.5473,16.5929,109300.0
2012-12-10 11:10:00,21.82,21.91,21.82,21.88,51500.0,16.5929,16.6614,16.5929,16.6385,51500.0
2012-12-10 11:20:00,21.88,21.92,21.84,21.87,131600.0,16.6385,16.669,16.6081,16.6309,131600.0
2012-12-10 11:30:00,21.87,21.99,21.87,21.96,87400.0,16.6309,16.7222,16.6309,16.6994,87400.0
2012-12-10 11:40:00,21.96,22.08,21.96,22.07,102100.0,16.6994,16.7906,16.6994,16.783,102100.0
2012-12-10 11:50:00,22.07,22.18,22.04,22.13,250100.0,16.783,16.8667,16.7602,16.8287,250100.0
2012-12-10 12:00:00,22.13,22.35,22.12,22.34,291700.0,16.8287,16.996,16.8211,16.9884,291700.0
2012-12-10 12:10:00,22.35,22.44,22.34,22.41,249100.0,16.996,17.0644,16.9884,17.0416,249100.0
2012-12-10 12:20:00,22.41,22.46,22.28,22.28,179100.0,17.0416,17.0796,16.9427,16.9427,179100.0
2012-12-10 12:30:00,22.28,22.29,22.22,22.22,52600.0,16.9427,16.9503,16.8971,16.8971,52600.0
2012-12-10 12:40:00,22.23,22.25,22.2,22.2,38000.0,16.9047,16.9199,16.8819,16.8819,38000.0
2012-12-10 12:50:00,22.2,22.28,22.2,22.25,42200.0,16.8819,16.9427,16.8819,16.9199,42200.0
2012-12-10 13:00:00,22.25,22.25,22.21,22.23,30600.0,16.9199,16.9199,16.8895,16.9047,30600.0
2012-12-10 13:10:00,22.23,22.25,22.17,22.18,106100.0,16.9047,16.9199,16.8591,16.8667,106100.0
2012-12-10 13:20:00,22.17,22.19,22.14,22.14,58100.0,16.8591,16.8743,16.8363,16.8363,58100.0
2012-12-10 13:30:00,22.14,22.17,22.12,22.13,54000.0,16.8363,16.8591,16.8211,16.8287,54000.0
2012-12-10 13:40:00,22.13,22.19,22.12,22.19,66600.0,16.8287,16.8743,16.8211,16.8743,66600.0
2012-12-10 13:50:00,22.18,22.18,22.09,22.11,51600.0,16.8667,16.8667,16.7982,16.8134,51600.0
2012-12-10 14:00:00,22.11,22.12,22.08,22.1,26200.0,16.8134,16.8211,16.7906,16.8058,26200.0
2012-12-10 14:10:00,22.1,22.16,22.09,22.15,75000.0,16.8058,16.8515,16.7982,16.8439,75000.0
2012-12-10 14:20:00,22.15,22.18,22.13,22.17,104900.0,16.8439,16.8667,16.8287,16.8591,104900.0
2012-12-10 14:30:00,22.17,22.18,22.11,22.16,93200.0,16.8591,16.8667,16.8134,16.8515,93200.0
2012-12-10 14:40:00,22.16,22.21,22.15,22.21,53600.0,16.8515,16.8895,16.8439,16.8895,53600.0
2012-12-10 14:50:00,22.2,22.24,22.17,22.18,93300.0,16.8819,16.9123,16.8591,16.8667,93300.0
2012-12-10 15:00:00,22.17,22.17,22.13,22.16,89200.0,16.8591,16.8591,16.8287,16.8515,89200.0
2012-12-10 15:10:00,22.16,22.21,22.16,22.17,121300.0,16.8515,16.8895,16.8515,16.8591,121300.0
2012-12-10 15:20:00,22.16,22.19,22.15,22.18,78500.0,16.8515,16.8743,16.8439,16.8667,78500.0
2012-12-10 15:30:00,22.18,22.25,22.18,22.23,82300.0,16.8667,16.9199,16.8667,16.9047,82300.0
2012-12-10 15:40:00,22.24,22.24,22.17,22.17,99000.0,16.9123,16.9123,16.8591,16.8591,99000.0
2012-12-10 15:50:00,22.17,22.19,22.14,22.17,291600.0,16.8591,16.8743,16.8363,16.8591,291600.0
2012-12-11 09:30:00,22.24,22.41,22.18,22.28,55000.0,16.9123,17.0416,16.8667,16.9427,55000.0
2012-12-11 09:40:00,22.27,22.29,22.19,22.29,44200.0,16.9351,16.9503,16.8743,16.9503,44200.0
2012-12-11 09:50:00,22.29,22.29,22.17,22.28,64800.0,16.9503,16.9503,16.8591,16.9427,64800.0
2012-12-11 10:00:00,22.29,22.45,22.29,22.38,212200.0,16.9503,17.072,16.9503,17.0188,212200.0
2012-12-11 10:10:00,22.37,22.44,22.34,22.35,94200.0,17.0112,17.0644,16.9884,16.996,94200.0
2012-12-11 10:20:00,22.35,22.36,22.31,22.32,37700.0,16.996,17.0036,16.9655,16.9731,37700.0
2012-12-11 10:30:00,22.32,22.34,22.31,22.33,21000.0,16.9731,16.9884,16.9655,16.9807,21000.0
2012-12-11 10:40:00,22.33,22.36,22.32,22.36,77500.0,16.9807,17.0036,16.9731,17.0036,77500.0
2012-12-11 10:50:00,22.36,22.48,22.32,22.48,207300.0,17.0036,17.0948,16.9731,17.0948,207300.0
2012-12-11 11:00:00,22.48,22.49,22.41,22.42,162900.0,17.0948,17.1024,17.0416,17.0492,162900.0
2012-12-11 11:10:00,22.43,22.45,22.38,22.38,70900.0,17.0568,17.072,17.0188,17.0188,70900.0
2012-12-11 11:20:00,22.39,22.46,22.37,22.44,160300.0,17.0264,17.0796,17.0112,17.0644,160300.0
2012-12-11 11:30:00,22.44,22.45,22.41,22.45,31900.0,17.0644,17.072,17.0416,17.072,31900.0
2012-12-11 11:40:00,22.45,22.45,22.41,22.44,37900.0,17.072,17.072,17.0416,17.0644,37900.0
2012-12-11 11:50:00,22.45,22.46,22.43,22.45,42000.0,17.072,17.0796,17.0568,17.072,42000.0
2012-12-11 12:00:00,22.45,22.46,22.4,22.4,37200.0,17.072,17.0796,17.034,17.034,37200.0
2012-12-11 12:10:00,22.41,22.43,22.4,22.42,30900.0,17.0416,17.0568,17.034,17.0492,30900.0
2012-12-11 12:20:00,22.41,22.46,22.4,22.4,40300.0,17.0416,17.0796,17.034,17.034,40300.0
2012-12-11 12:30:00,22.41,22.49,22.41,22.48,61800.0,17.0416,17.1024,17.0416,17.0948,61800.0
2012-12-11 12:40:00,22.48,22.51,22.48,22.51,51300.0,17.0948,17.1176,17.0948,17.1176,51300.0
2012-12-11 12:50:00,22.51,22.56,22.51,22.56,55900.0,17.1176,17.1557,17.1176,17.1557,55900.0
2012-12-11 13:00:00,22.56,22.58,22.54,22.54,49400.0,17.1557,17.1709,17.1404,17.1404,49400.0
2012-12-11 13:10:00,22.55,22.58,22.54,22.54,52100.0,17.148,17.1709,17.1404,17.1404,52100.0
2012-12-11 13:20:00,22.55,22.56,22.53,22.55,67300.0,17.148,17.1557,17.1328,17.148,67300.0
2012-12-11 13:30:00,22.55,22.56,22.48,22.51,58700.0,17.148,17.1557,17.0948,17.1176,58700.0
2012-12-11 13:40:00,22.51,22.53,22.49,22.5,241100.0,17.1176,17.1328,17.1024,17.11,241100.0
2012-12-11 13:50:00,22.5,22.53,22.47,22.49,104400.0,17.11,17.1328,17.0872,17.1024,104400.0
2012-12-11 14:00:00,22.48,22.5,22.46,22.48,61900.0,17.0948,17.11,17.0796,17.0948,61900.0
2012-12-11 14:10:00,22.48,22.48,22.45,22.46,61100.0,17.0948,17.0948,17.072,17.0796,61100.0
2012-12-11 14:20:00,22.47,22.49,22.45,22.47,80900.0,17.0872,17.1024,17.072,17.0872,80900.0
2012-12-11 14:30:00,22.47,22.49,22.45,22.47,179000.0,17.0872,17.1024,17.072,17.0872,179000.0
2012-12-11 14:40:00,22.46,22.47,22.41,22.44,69200.0,17.0796,17.0872,17.0416,17.0644,69200.0
2012-12-11 14:50:00,22.44,22.46,22.4,22.46,68000.0,17.0644,17.0796,17.034,17.0796,68000.0
2012-12-11 15:00:00,22.47,22.47,22.36,22.4,192600.0,17.0872,17.0872,17.0036,17.034,192600.0
2012-12-11 15:10:00,22.4,22.41,22.32,22.34,74800.0,17.034,17.0416,16.9731,16.9884,74800.0
2012-12-11 15:20:00,22.35,22.45,22.34,22.43,153400.0,16.996,17.072,16.9884,17.0568,153400.0
2012-12-11 15:30:00,22.42,22.5,22.4,22.44,219900.0,17.0492,17.11,17.034,17.0644,219900.0
2012-12-11 15:40:00,22.44,22.49,22.43,22.46,137400.0,17.0644,17.1024,17.0568,17.0796,137400.0
2012-12-11 15:50:00,22.47,22.51,22.41,22.44,655300.0,17.0872,17.1176,17.0416,17.0644,655300.0
2012-12-12 09:30:00,22.46,22.47,22.32,22.36,47200.0,17.0796,17.0872,16.9731,17.0036,47200.0
2012-12-12 09:40:00,22.36,22.42,22.29,22.33,92500.0,17.0036,17.0492,16.9503,16.9807,92500.0
2012-12-12 09:50:00,22.33,22.42,22.32,22.34,88700.0,16.9807,17.0492,16.9731,16.9884,88700.0
2012-12-12 10:00:00,22.33,22.34,22.18,22.2,104700.0,16.9807,16.9884,16.8667,16.8819,104700.0
2012-12-12 10:10:00,22.21,22.32,22.16,22.32,145100.0,16.8895,16.9731,16.8515,16.9731,145100.0
2012-12-12 10:20:00,22.32,22.33,22.28,22.32,119300.0,16.9731,16.9807,16.9427,16.9731,119300.0
2012-12-12 10:30:00,22.33,22.41,22.32,22.39,105600.0,16.9807,17.0416,16.9731,17.0264,105600.0
2012-12-12 10:40:00,22.4,22.53,22.39,22.51,226400.0,17.034,17.1328,17.0264,17.1176,226400.0
2012-12-12 10:50:00,22.52,22.52,22.46,22.49,112700.0,17.1252,17.1252,17.0796,17.1024,112700.0
2012-12-12 11:00:00,22.48,22.54,22.48,22.51,102300.0,17.0948,17.1404,17.0948,17.1176,102300.0
2012-12-12 11:10:00,22.51,22.53,22.49,22.52,36300.0,17.1176,17.1328,17.1024,17.1252,36300.0
2012-12-12 11:20:00,22.51,22.57,22.5,22.56,86000.0,17.1176,17.1633,17.11,17.1557,86000.0
2012-12-12 11:30:00,22.56,22.69,22.55,22.69,116600.0,17.1557,17.2545,17.148,17.2545,116600.0
2012-12-12 11:40:00,22.68,22.72,22.61,22.61,103800.0,17.2469,17.2773,17.1937,17.1937,103800.0
2012-12-12 11:50:00,22.61,22.64,22.55,22.62,75800.0,17.1937,17.2165,17.148,17.2013,75800.0
2012-12-12 12:00:00,22.62,22.67,22.62,22.63,38700.0,17.2013,17.2393,17.2013,17.2089,38700.0
2012-12-12 12:10:00,22.62,22.65,22.57,22.62,45800.0,17.2013,17.2241,17.1633,17.2013,45800.0
2012-12-12 12:20:00,22.61,22.62,22.55,22.56,26300.0,17.1937,17.2013,17.148,17.1557,26300.0
2012-12-12 12:30:00,22.57,22.67,22.53,22.67,72200.0,17.1633,17.2393,17.1328,17.2393,72200.0
2012-12-12 12:40:00,22.66,22.73,22.64,22.71,65500.0,17.2317,17.2849,17.2165,17.2697,65500.0
2012-12-12 12:50:00,22.71,22.76,22.7,22.73,84100.0,17.2697,17.3077,17.2621,17.2849,84100.0
2012-12-12 13:00:00,22.73,22.76,22.69,22.69,114300.0,17.2849,17.3077,17.2545,17.2545,114300.0
2012-12-12 13:10:00,22.68,22.7,22.64,22.66,82100.0,17.2469,17.2621,17.2165,17.2317,82100.0
2012-12-12 13:20:00,22.66,22.72,22.66,22.68,37500.0,17.2317,17.2773,17.2317,17.2469,37500.0
2012-12-12 13:30:00,22.68,22.71,22.64,22.66,68600.0,17.2469,17.2697,17.2165,17.2317,68600.0
2012-12-12 13:40:00,22.66,22.68,22.62,22.67,189600.0,17.2317,17.2469,17.2013,17.2393,189600.0
2012-12-12 13:50:00,22.68,22.7,22.66,22.67,28000.0,17.2469,17.2621,17.2317,17.2393,28000.0
2012-12-12 14:00:00,22.66,22.71,22.64,22.7,42400.0,17.2317,17.2697,17.2165,17.2621,42400.0
2012-12-12 14:10:00,22.69,22.7,22.62,22.64,52200.0,17.2545,17.2621,17.2013,17.2165,52200.0
2012-12-12 14:20:00,22.65,22.65,22.59,22.6,121300.0,17.2241,17.2241,17.1785,17.1861,121300.0
2012-12-12 14:30:00,22.59,22.61,22.56,22.58,113400.0,17.1785,17.1937,17.1557,17.1709,113400.0
2012-12-12 14:40:00,22.58,22.64,22.58,22.6,89500.0,17.1709,17.2165,17.1709,17.1861,89500.0
2012-12-12 14:50:00,22.6,22.64,22.58,22.59,104800.0,17.1861,17.2165,17.1709,17.1785,104800.0
2012-12-12 15:00:00,22.59,22.61,22.55,22.56,64400.0,17.1785,17.1937,17.148,17.1557,64400.0
2012-12-12 15:10:00,22.56,22.6,22.55,22.57,76900.0,17.1557,17.1861,17.148,17.1633,76900.0
2012-12-12 15:20:00,22.58,22.6,22.53,22.55,81300.0,17.1709,17.1861,17.1328,17.148,81300.0
2012-12-12 15:30:00,22.55,22.6,22.52,22.52,216400.0,17.148,17.1861,17.1252,17.1252,216400.0
2012-12-12 15:40:00,22.53,22.57,22.52,22.57,91100.0,17.1328,17.1633,17.1252,17.1633,91100.0
2012-12-12 15:50:00,22.58,22.59,22.53,22.58,241700.0,17.1709,17.1785,17.1328,17.1709,241700.0
2012-12-13 09:30:00,22.49,22.58,22.38,22.56,48200.0,17.1024,17.1709,17.0188,17.1557,48200.0
2012-12-13 09:40:00,22.56,22.65,22.52,22.55,174200.0,17.1557,17.2241,17.1252,17.148,174200.0
2012-12-13 09:50:00,22.55,22.6,22.49,22.59,71400.0,17.148,17.1861,17.1024,17.1785,71400.0
2012-12-13 10:00:00,22.59,22.63,22.55,22.6,91600.0,17.1785,17.2089,17.148,17.1861,91600.0
2012-12-13 10:10:00,22.61,22.79,22.61,22.79,312900.0,17.1937,17.3306,17.1937,17.3306,312900.0
2012-12-13 10:20:00,22.79,22.79,22.76,22.77,137000.0,17.3306,17.3306,17.3077,17.3153,137000.0
2012-12-13 10:30:00,22.76,22.77,22.66,22.73,191000.0,17.3077,17.3153,17.2317,17.2849,191000.0
2012-12-13 10:40:00,22.73,22.75,22.69,22.7,79900.0,17.2849,17.3001,17.2545,17.2621,79900.0
2012-12-13 10:50:00,22.69,22.72,22.66,22.69,226100.0,17.2545,17.2773,17.2317,17.2545,226100.0
2012-12-13 11:00:00,22.7,22.71,22.62,22.63,67700.0,17.2621,17.2697,17.2013,17.2089,67700.0
2012-12-13 11:10:00,22.63,22.69,22.61,22.69,90800.0,17.2089,17.2545,17.1937,17.2545,90800.0
2012-12-13 11:20:00,22.68,22.72,22.66,22.71,171800.0,17.2469,17.2773,17.2317,17.2697,171800.0
2012-12-13 11:30:00,22.71,22.78,22.67,22.76,101400.0,17.2697,17.3229,17.2393,17.3077,101400.0
2012-12-13 11:40:00,22.76,22.84,22.7,22.84,161500.0,17.3077,17.3686,17.2621,17.3686,161500.0
2012-12-13 11:50:00,22.85,22.88,22.82,22.88,73400.0,17.3762,17.399,17.3534,17.399,73400.0
2012-12-13 12:00:00,22.88,22.88,22.81,22.82,115600.0,17.399,17.399,17.3458,17.3534,115600.0
2012-12-13 12:10:00,22.82,22.85,22.7,22.7,117800.0,17.3534,17.3762,17.2621,17.2621,117800.0
2012-12-13 12:20:00,22.7,22.84,22.7,22.82,135100.0,17.2621,17.3686,17.2621,17.3534,135100.0
2012-12-13 12:30:00,22.82,22.84,22.8,22.84,115200.0,17.3534,17.3686,17.3382,17.3686,115200.0
2012-12-13 12:40:00,22.83,22.84,22.74,22.74,123600.0,17.361,17.3686,17.2925,17.2925,123600.0
2012-12-13 12:50:00,22.74,22.75,22.7,22.71,58200.0,17.2925,17.3001,17.2621,17.2697,58200.0
2012-12-13 13:00:00,22.72,22.72,22.69,22.69,95200.0,17.2773,17.2773,17.2545,17.2545,95200.0
2012-12-13 13:10:00,22.7,22.73,22.69,22.72,160100.0,17.2621,17.2849,17.2545,17.2773,160100.0
2012-12-13 13:20:00,22.72,22.73,22.7,22.7,38000.0,17.2773,17.2849,17.2621,17.2621,38000.0
2012-12-13 13:30:00,22.7,22.71,22.64,22.66,81700.0,17.2621,17.2697,17.2165,17.2317,81700.0
2012-12-13 13:40:00,22.66,22.66,22.56,22.56,67200.0,17.2317,17.2317,17.1557,17.1557,67200.0
2012-12-13 13:50:00,22.56,22.58,22.56,22.57,64700.0,17.1557,17.1709,17.1557,17.1633,64700.0
2012-12-13 14:00:00,22.58,22.62,22.57,22.57,80600.0,17.1709,17.2013,17.1633,17.1633,80600.0
2012-12-13 14:10:00,22.57,22.65,22.57,22.65,183900.0,17.1633,17.2241,17.1633,17.2241,183900.0
2012-12-13 14:20:00,22.66,22.69,22.63,22.65,127400.0,17.2317,17.2545,17.2089,17.2241,127400.0
2012-12-13 14:30:00,22.65,22.73,22.64,22.67,178800.0,17.2241,17.2849,17.2165,17.2393,178800.0
2012-12-13 14:40:00,22.67,22.69,22.64,22.69,136500.0,17.2393,17.2545,17.2165,17.2545,136500.0
2012-12-13 14:50:00,22.69,22.73,22.68,22.7,160400.0,17.2545,17.2849,17.2469,17.2621,160400.0
2012-12-13 15:00:00,22.69,22.7,22.64,22.68,96300.0,17.2545,17.2621,17.2165,17.2469,96300.0
2012-12-13 15:10:00,22.68,22.68,22.62,22.66,114500.0,17.2469,17.2469,17.2013,17.2317,114500.0
2012-12-13 15:20:00,22.66,22.67,22.62,22.67,203600.0,17.2317,17.2393,17.2013,17.2393,203600.0
2012-12-13 15:30:00,22.67,22.76,22.66,22.75,296700.0,17.2393,17.3077,17.2317,17.3001,296700.0
2012-12-13 15:40:00,22.75,22.79,22.72,22.78,194500.0,17.3001,17.3306,17.2773,17.3229,194500.0
2012-12-13 15:50:00,22.77,22.83,22.73,22.74,351900.0,17.3153,17.361,17.2849,17.2925,351900.0
2012-12-14 09:30:00,22.77,23.27,22.75,22.99,131100.0,17.3153,17.6956,17.3001,17.4826,131100.0
2012-12-14 09:40:00,23.0,23.36,22.96,23.33,215200.0,17.4902,17.764,17.4598,17.7412,215200.0
2012-12-14 09:50:00,23.33,23.38,23.17,23.21,443800.0,17.7412,17.7792,17.6195,17.6499,443800.0
2012-12-14 10:00:00,23.21,23.25,23.08,23.09,314300.0,17.6499,17.6804,17.5511,17.5587,314300.0
2012-12-14 10:10:00,23.09,23.09,22.98,23.01,136000.0,17.5587,17.5587,17.475,17.4979,136000.0
2012-12-14 10:20:00,23.0,23.07,22.94,23.04,233700.0,17.4902,17.5435,17.4446,17.5207,233700.0
2012-12-14 10:30:00,23.05,23.1,23.01,23.05,228700.0,17.5283,17.5663,17.4979,17.5283,228700.0
2012-12-14 10:40:00,23.04,23.08,23.0,23.06,274100.0,17.5207,17.5511,17.4902,17.5359,274100.0
2012-12-14 10:50:00,23.05,23.09,23.02,23.07,454100.0,17.5283,17.5587,17.5055,17.5435,454100.0
2012-12-14 11:00:00,23.07,23.13,23.04,23.11,187200.0,17.5435,17.5891,17.5207,17.5739,187200.0
2012-12-14 11:10:00,23.1,23.14,23.06,23.14,115100.0,17.5663,17.5967,17.5359,17.5967,115100.0
2012-12-14 11:20:00,23.14,23.17,23.09,23.1,112500.0,17.5967,17.6195,17.5587,17.5663,112500.0
2012-12-14 11:30:00,23.1,23.1,23.05,23.06,116500.0,17.5663,17.5663,17.5283,17.5359,116500.0
2012-12-14 11:40:00,23.06,23.11,23.05,23.08,78500.0,17.5359,17.5739,17.5283,17.5511,78500.0
2012-12-14 11:50:00,23.08,23.1,23.05,23.09,51800.0,17.5511,17.5663,17.5283,17.5587,51800.0
2012-12-14 12:00:00,23.09,23.14,23.08,23.11,62400.0,17.5587,17.5967,17.5511,17.5739,62400.0
2012-12-14 12:10:00,23.1,23.22,23.1,23.21,107700.0,17.5663,17.6575,17.5663,17.6499,107700.0
2012-12-14 12:20:00,23.22,23.33,23.2,23.3,107400.0,17.6575,17.7412,17.6423,17.7184,107400.0
2012-12-14 12:30:00,23.31,23.32,23.14,23.14,235900.0,17.726,17.7336,17.5967,17.5967,235900.0
2012-12-14 12:40:00,23.14,23.41,23.14,23.37,424300.0,17.5967,17.802,17.5967,17.7716,424300.0
2012-12-14 12:50:00,23.36,23.49,23.34,23.4,331400.0,17.764,17.8629,17.7488,17.7944,331400.0
2012-12-14 13:00:00,23.39,23.4,23.33,23.39,597400.0,17.7868,17.7944,17.7412,17.7868,597400.0
2012-12-14 13:10:00,23.39,23.4,23.34,23.36,146600.0,17.7868,17.7944,17.7488,17.764,146600.0
2012-12-14 13:20:00,23.37,23.37,23.36,23.36,87900.0,17.7716,17.7716,17.764,17.764,87900.0
2012-12-14 13:30:00,23.36,23.51,23.36,23.5,198000.0,17.764,17.8781,17.764,17.8705,198000.0
2012-12-14 13:40:00,23.5,23.54,23.46,23.51,627700.0,17.8705,17.9009,17.8401,17.8781,627700.0
2012-12-14 13:50:00,23.52,23.52,23.4,23.44,378400.0,17.8857,17.8857,17.7944,17.8248,378400.0
2012-12-14 14:00:00,23.43,23.46,23.35,23.43,254200.0,17.8172,17.8401,17.7564,17.8172,254200.0
2012-12-14 14:10:00,23.43,23.48,23.39,23.42,226800.0,17.8172,17.8553,17.7868,17.8096,226800.0
2012-12-14 14:20:00,23.42,23.46,23.39,23.43,337000.0,17.8096,17.8401,17.7868,17.8172,337000.0
2012-12-14 14:30:00,23.42,23.42,23.33,23.36,279200.0,17.8096,17.8096,17.7412,17.764,279200.0
2012-12-14 14:40:00,23.36,23.38,23.31,23.32,349500.0,17.764,17.7792,17.726,17.7336,349500.0
2012-12-14 14:50:00,23.31,23.32,23.08,23.12,638800.0,17.726,17.7336,17.5511,17.5815,638800.0
2012-12-14 15:00:00,23.12,23.3,23.1,23.19,353700.0,17.5815,17.7184,17.5663,17.6347,353700.0
2012-12-14 15:10:00,23.19,23.35,23.16,23.3,514000.0,17.6347,17.7564,17.6119,17.7184,514000.0
2012-12-14 15:20:00,23.29,23.39,23.28,23.36,306800.0,17.7108,17.7868,17.7032,17.764,306800.0
2012-12-14 15:30:00,23.37,23.45,23.36,23.44,370000.0,17.7716,17.8324,17.764,17.8248,370000.0
2012-12-14 15:40:00,23.44,23.48,23.28,23.4,889500.0,17.8248,17.8553,17.7032,17.7944,889500.0
2012-12-14 15:50:00,23.4,23.44,23.09,23.17,3085500.0,17.7944,17.8248,17.5587,17.6195,3085500.0
2012-12-17 09:30:00,23.26,23.33,23.21,23.33,266200.0,17.688,17.7412,17.6499,17.7412,266200.0
2012-12-17 09:40:00,23.34,23.5,23.34,23.5,295900.0,17.7488,17.8705,17.7488,17.8705,295900.0
2012-12-17 09:50:00,23.5,23.5,23.45,23.48,428100.0,17.8705,17.8705,17.8324,17.8553,428100.0
2012-12-17 10:00:00,23.48,23.5,23.4,23.42,236000.0,17.8553,17.8705,17.7944,17.8096,236000.0
2012-12-17 10:10:00,23.41,23.46,23.36,23.36,160100.0,17.802,17.8401,17.764,17.764,160100.0
2012-12-17 10:20:00,23.37,23.41,23.37,23.38,288700.0,17.7716,17.802,17.7716,17.7792,288700.0
2012-12-17 10:30:00,23.38,23.45,23.38,23.42,169300.0,17.7792,17.8324,17.7792,17.8096,169300.0
2012-12-17 10:40:00,23.43,23.44,23.37,23.38,173000.0,17.8172,17.8248,17.7716,17.7792,173000.0
2012-12-17 10:50:00,23.38,23.38,23.27,23.3,197000.0,17.7792,17.7792,17.6956,17.7184,197000.0
2012-12-17 11:00:00,23.3,23.33,23.27,23.28,269800.0,17.7184,17.7412,17.6956,17.7032,269800.0
2012-12-17 11:10:00,23.28,23.29,23.23,23.24,225600.0,17.7032,17.7108,17.6651,17.6728,225600.0
2012-12-17 11:20:00,23.23,23.27,23.21,23.22,383500.0,17.6651,17.6956,17.6499,17.6575,383500.0
2012-12-17 11:30:00,23.21,23.27,23.19,23.2,285700.0,17.6499,17.6956,17.6347,17.6423,285700.0
2012-12-17 11:40:00,23.2,23.29,23.17,23.28,384800.0,17.6423,17.7108,17.6195,17.7032,384800.0
2012-12-17 11:50:00,23.28,23.28,23.21,23.24,142500.0,17.7032,17.7032,17.6499,17.6728,142500.0
2012-12-17 12:00:00,23.24,23.25,23.23,23.25,137100.0,17.6728,17.6804,17.6651,17.6804,137100.0
2012-12-17 12:10:00,23.25,23.35,23.25,23.34,169200.0,17.6804,17.7564,17.6804,17.7488,169200.0
2012-12-17 12:20:00,23.34,23.36,23.3,23.31,220300.0,17.7488,17.764,17.7184,17.726,220300.0
2012-12-17 12:30:00,23.31,23.35,23.29,23.34,126300.0,17.726,17.7564,17.7108,17.7488,126300.0
2012-12-17 12:40:00,23.33,23.34,23.31,23.32,73900.0,17.7412,17.7488,17.726,17.7336,73900.0
2012-12-17 12:50:00,23.31,23.33,23.31,23.33,74600.0,17.726,17.7412,17.726,17.7412,74600.0
2012-12-17 13:00:00,23.33,23.35,23.33,23.33,165500.0,17.7412,17.7564,17.7412,17.7412,165500.0
2012-12-17 13:10:00,23.34,23.36,23.33,23.35,119800.0,17.7488,17.764,17.7412,17.7564,119800.0
2012-12-17 13:20:00,23.35,23.4,23.34,23.38,234100.0,17.7564,17.7944,17.7488,17.7792,234100.0
2012-12-17 13:30:00,23.37,23.43,23.37,23.38,128000.0,17.7716,17.8172,17.7716,17.7792,128000.0
2012-12-17 13:40:00,23.38,23.42,23.37,23.39,121200.0,17.7792,17.8096,17.7716,17.7868,121200.0
2012-12-17 13:50:00,23.39,23.41,23.38,23.39,105600.0,17.7868,17.802,17.7792,17.7868,105600.0
2012-12-17 14:00:00,23.39,23.45,23.37,23.4,163600.0,17.7868,17.8324,17.7716,17.7944,163600.0
2012-12-17 14:10:00,23.4,23.4,23.37,23.4,113000.0,17.7944,17.7944,17.7716,17.7944,113000.0
2012-12-17 14:20:00,23.4,23.41,23.38,23.4,132200.0,17.7944,17.802,17.7792,17.7944,132200.0
2012-12-17 14:30:00,23.4,23.42,23.37,23.39,151000.0,17.7944,17.8096,17.7716,17.7868,151000.0
2012-12-17 14:40:00,23.39,23.41,23.37,23.39,133000.0,17.7868,17.802,17.7716,17.7868,133000.0
2012-12-17 14:50:00,23.39,23.39,23.33,23.35,180400.0,17.7868,17.7868,17.7412,17.7564,180400.0
2012-12-17 15:00:00,23.35,23.36,23.33,23.35,132500.0,17.7564,17.764,17.7412,17.7564,132500.0
2012-12-17 15:10:00,23.35,23.36,23.31,23.32,165600.0,17.7564,17.764,17.726,17.7336,165600.0
2012-12-17 15:20:00,23.32,23.34,23.28,23.34,192000.0,17.7336,17.7488,17.7032,17.7488,192000.0
2012-12-17 15:30:00,23.33,23.36,23.32,23.36,293300.0,17.7412,17.764,17.7336,17.764,293300.0
2012-12-17 15:40:00,23.36,23.39,23.3,23.39,631200.0,17.764,17.7868,17.7184,17.7868,631200.0
2012-12-17 15:50:00,23.39,23.47,23.29,23.45,2428400.0,17.7868,17.8477,17.7108,17.8324,2428400.0
2012-12-18 09:30:00,23.49,23.74,23.39,23.71,289400.0,17.8629,18.053,17.7868,18.0302,289400.0
2012-12-18 09:40:00,23.71,23.71,23.52,23.52,257500.0,18.0302,18.0302,17.8857,17.8857,257500.0
2012-12-18 09:50:00,23.53,23.6,23.5,23.5,173800.0,17.8933,17.9465,17.8705,17.8705,173800.0
2012-12-18 10:00:00,23.51,23.55,23.42,23.48,205600.0,17.8781,17.9085,17.8096,17.8553,205600.0
2012-12-18 10:10:00,23.48,23.52,23.47,23.49,198200.0,17.8553,17.8857,17.8477,17.8629,198200.0
2012-12-18 10:20:00,23.48,23.51,23.45,23.49,106300.0,17.8553,17.8781,17.8324,17.8629,106300.0
2012-12-18 10:30:00,23.49,23.53,23.48,23.53,127100.0,17.8629,17.8933,17.8553,17.8933,127100.0
2012-12-18 10:40:00,23.53,23.56,23.48,23.51,214200.0,17.8933,17.9161,17.8553,17.8781,214200.0
2012-12-18 10:50:00,23.51,23.53,23.43,23.43,193400.0,17.8781,17.8933,17.8172,17.8172,193400.0
2012-12-18 11:00:00,23.44,23.46,23.43,23.46,124800.0,17.8248,17.8401,17.8172,17.8401,124800.0
2012-12-18 11:10:00,23.46,23.54,23.44,23.5,160400.0,17.8401,17.9009,17.8248,17.8705,160400.0
2012-12-18 11:20:00,23.5,23.51,23.47,23.48,100300.0,17.8705,17.8781,17.8477,17.8553,100300.0
2012-12-18 11:30:00,23.49,23.5,23.47,23.49,77500.0,17.8629,17.8705,17.8477,17.8629,77500.0
2012-12-18 11:40:00,23.5,23.51,23.49,23.5,71900.0,17.8705,17.8781,17.8629,17.8705,71900.0
2012-12-18 11:50:00,23.49,23.5,23.42,23.43,96500.0,17.8629,17.8705,17.8096,17.8172,96500.0
2012-12-18 12:00:00,23.43,23.47,23.42,23.45,96000.0,17.8172,17.8477,17.8096,17.8324,96000.0
2012-12-18 12:10:00,23.46,23.46,23.43,23.44,91300.0,17.8401,17.8401,17.8172,17.8248,91300.0
2012-12-18 12:20:00,23.44,23.44,23.42,23.43,92900.0,17.8248,17.8248,17.8096,17.8172,92900.0
2012-12-18 12:30:00,23.43,23.44,23.42,23.43,176600.0,17.8172,17.8248,17.8096,17.8172,176600.0
2012-12-18 12:40:00,23.43,23.44,23.41,23.44,207200.0,17.8172,17.8248,17.802,17.8248,207200.0
2012-12-18 12:50:00,23.43,23.44,23.42,23.43,96600.0,17.8172,17.8248,17.8096,17.8172,96600.0
2012-12-18 13:00:00,23.43,23.44,23.43,23.43,78600.0,17.8172,17.8248,17.8172,17.8172,78600.0
2012-12-18 13:10:00,23.43,23.44,23.39,23.42,138800.0,17.8172,17.8248,17.7868,17.8096,138800.0
2012-12-18 13:20:00,23.42,23.42,23.34,23.34,191500.0,17.8096,17.8096,17.7488,17.7488,191500.0
2012-12-18 13:30:00,23.34,23.38,23.33,23.37,131100.0,17.7488,17.7792,17.7412,17.7716,131100.0
2012-12-18 13:40:00,23.37,23.4,23.36,23.36,80900.0,17.7716,17.7944,17.764,17.764,80900.0
2012-12-18 13:50:00,23.36,23.4,23.35,23.4,80400.0,17.764,17.7944,17.7564,17.7944,80400.0
2012-12-18 14:00:00,23.4,23.4,23.38,23.39,107400.0,17.7944,17.7944,17.7792,17.7868,107400.0
2012-12-18 14:10:00,23.38,23.39,23.35,23.35,111000.0,17.7792,17.7868,17.7564,17.7564,111000.0
2012-12-18 14:20:00,23.36,23.36,23.3,23.3,119600.0,17.764,17.764,17.7184,17.7184,119600.0
2012-12-18 14:30:00,23.31,23.31,23.22,23.24,272000.0,17.726,17.726,17.6575,17.6728,272000.0
2012-12-18 14:40:00,23.24,23.24,23.18,23.21,232600.0,17.6728,17.6728,17.6271,17.6499,232600.0
2012-12-18 14:50:00,23.21,23.21,23.15,23.2,278500.0,17.6499,17.6499,17.6043,17.6423,278500.0
2012-12-18 15:00:00,23.2,23.22,23.19,23.22,228300.0,17.6423,17.6575,17.6347,17.6575,228300.0
2012-12-18 15:10:00,23.22,23.22,23.16,23.2,229600.0,17.6575,17.6575,17.6119,17.6423,229600.0
2012-12-18 15:20:00,23.2,23.24,23.18,23.18,236500.0,17.6423,17.6728,17.6271,17.6271,236500.0
2012-12-18 15:30:00,23.19,23.22,23.18,23.2,189800.0,17.6347,17.6575,17.6271,17.6423,189800.0
2012-12-18 15:40:00,23.2,23.23,23.19,23.23,425400.0,17.6423,17.6651,17.6347,17.6651,425400.0
2012-12-18 15:50:00,23.22,23.24,23.18,23.19,1248600.0,17.6575,17.6728,17.6271,17.6347,1248600.0
2012-12-19 09:30:00,23.09,23.13,22.76,22.8,254700.0,17.5587,17.5891,17.3077,17.3382,254700.0
2012-12-19 09:40:00,22.8,22.8,22.51,22.62,598600.0,17.3382,17.3382,17.1176,17.2013,598600.0
2012-12-19 09:50:00,22.62,22.64,22.56,22.6,295300.0,17.2013,17.2165,17.1557,17.1861,295300.0
2012-12-19 10:00:00,22.6,22.6,22.41,22.48,208500.0,17.1861,17.1861,17.0416,17.0948,208500.0
2012-12-19 10:10:00,22.48,22.54,22.39,22.4,356700.0,17.0948,17.1404,17.0264,17.034,356700.0
2012-12-19 10:20:00,22.4,22.44,22.36,22.44,274600.0,17.034,17.0644,17.0036,17.0644,274600.0
2012-12-19 10:30:00,22.44,22.53,22.44,22.53,230400.0,17.0644,17.1328,17.0644,17.1328,230400.0
2012-12-19 10:40:00,22.53,22.53,22.43,22.45,269800.0,17.1328,17.1328,17.0568,17.072,269800.0
2012-12-19 10:50:00,22.46,22.53,22.45,22.5,240400.0,17.0796,17.1328,17.072,17.11,240400.0
2012-12-19 11:00:00,22.49,22.51,22.46,22.51,222600.0,17.1024,17.1176,17.0796,17.1176,222600.0
2012-12-19 11:10:00,22.5,22.51,22.48,22.49,144700.0,17.11,17.1176,17.0948,17.1024,144700.0
2012-12-19 11:20:00,22.49,22.49,22.41,22.43,424500.0,17.1024,17.1024,17.0416,17.0568,424500.0
2012-12-19 11:30:00,22.43,22.43,22.39,22.4,348200.0,17.0568,17.0568,17.0264,17.034,348200.0
2012-12-19 11:40:00,22.4,22.41,22.39,22.4,215600.0,17.034,17.0416,17.0264,17.034,215600.0
2012-12-19 11:50:00,22.39,22.41,22.33,22.34,353400.0,17.0264,17.0416,16.9807,16.9884,353400.0
2012-12-19 12:00:00,22.34,22.34,22.27,22.32,304700.0,16.9884,16.9884,16.9351,16.9731,304700.0
2012-12-19 12:10:00,22.32,22.37,22.31,22.37,152600.0,16.9731,17.0112,16.9655,17.0112,152600.0
2012-12-19 12:20:00,22.37,22.37,22.33,22.34,190200.0,17.0112,17.0112,16.9807,16.9884,190200.0
2012-12-19 12:30:00,22.34,22.36,22.32,22.34,195200.0,16.9884,17.0036,16.9731,16.9884,195200.0
2012-12-19 12:40:00,22.34,22.52,22.33,22.51,378600.0,16.9884,17.1252,16.9807,17.1176,378600.0
2012-12-19 12:50:00,22.51,22.61,22.5,22.58,270100.0,17.1176,17.1937,17.11,17.1709,270100.0
2012-12-19 13:00:00,22.59,22.59,22.57,22.58,111500.0,17.1785,17.1785,17.1633,17.1709,111500.0
2012-12-19 13:10:00,22.58,22.58,22.57,22.58,124100.0,17.1709,17.1709,17.1633,17.1709,124100.0
2012-12-19 13:20:00,22.58,22.67,22.57,22.65,337800.0,17.1709,17.2393,17.1633,17.2241,337800.0
2012-12-19 13:30:00,22.65,22.75,22.62,22.75,277100.0,17.2241,17.3001,17.2013,17.3001,277100.0
2012-12-19 13:40:00,22.75,22.82,22.72,22.81,236300.0,17.3001,17.3534,17.2773,17.3458,236300.0
2012-12-19 13:50:00,22.81,22.9,22.8,22.85,233000.0,17.3458,17.4142,17.3382,17.3762,233000.0
2012-12-19 14:00:00,22.85,22.85,22.76,22.82,161800.0,17.3762,17.3762,17.3077,17.3534,161800.0
2012-12-19 14:10:00,22.82,22.84,22.67,22.74,380800.0,17.3534,17.3686,17.2393,17.2925,380800.0
2012-12-19 14:20:00,22.75,22.75,22.69,22.69,193600.0,17.3001,17.3001,17.2545,17.2545,193600.0
2012-12-19 14:30:00,22.7,22.72,22.65,22.68,329300.0,17.2621,17.2773,17.2241,17.2469,329300.0
2012-12-19 14:40:00,22.68,22.68,22.6,22.6,294100.0,17.2469,17.2469,17.1861,17.1861,294100.0
2012-12-19 14:50:00,22.6,22.68,22.6,22.68,380700.0,17.1861,17.2469,17.1861,17.2469,380700.0
2012-12-19 15:00:00,22.68,22.76,22.67,22.75,241300.0,17.2469,17.3077,17.2393,17.3001,241300.0
2012-12-19 15:10:00,22.75,22.8,22.73,22.78,253600.0,17.3001,17.3382,17.2849,17.3229,253600.0
2012-12-19 15:20:00,22.78,22.82,22.76,22.8,289500.0,17.3229,17.3534,17.3077,17.3382,289500.0
2012-12-19 15:30:00,22.8,22.8,22.74,22.75,547000.0,17.3382,17.3382,17.2925,17.3001,547000.0
2012-12-19 15:40:00,22.75,22.76,22.72,22.76,459900.0,17.3001,17.3077,17.2773,17.3077,459900.0
2012-12-19 15:50:00,22.76,22.78,22.7,22.77,1253300.0,17.3077,17.3229,17.2621,17.3153,1253300.0
2012-12-20 09:30:00,22.88,22.96,22.79,22.95,60800.0,17.399,17.4598,17.3306,17.4522,60800.0
2012-12-20 09:40:00,22.95,23.01,22.88,22.89,133200.0,17.4522,17.4979,17.399,17.4066,133200.0
2012-12-20 09:50:00,22.87,22.95,22.84,22.9,90400.0,17.3914,17.4522,17.3686,17.4142,90400.0
2012-12-20 10:00:00,22.91,23.02,22.89,23.02,108100.0,17.4218,17.5055,17.4066,17.5055,108100.0
2012-12-20 10:10:00,23.02,23.13,23.0,23.12,156600.0,17.5055,17.5891,17.4902,17.5815,156600.0
2012-12-20 10:20:00,23.12,23.15,23.08,23.08,85800.0,17.5815,17.6043,17.5511,17.5511,85800.0
2012-12-20 10:30:00,23.07,23.07,22.99,23.04,140600.0,17.5435,17.5435,17.4826,17.5207,140600.0
2012-12-20 10:40:00,23.04,23.09,23.04,23.07,75900.0,17.5207,17.5587,17.5207,17.5435,75900.0
2012-12-20 10:50:00,23.08,23.1,23.05,23.09,49900.0,17.5511,17.5663,17.5283,17.5587,49900.0
2012-12-20 11:00:00,23.09,23.13,23.07,23.09,119400.0,17.5587,17.5891,17.5435,17.5587,119400.0
2012-12-20 11:10:00,23.08,23.11,23.07,23.11,148000.0,17.5511,17.5739,17.5435,17.5739,148000.0
2012-12-20 11:20:00,23.12,23.15,23.0,23.0,128900.0,17.5815,17.6043,17.4902,17.4902,128900.0
2012-12-20 11:30:00,22.99,23.05,22.95,23.05,112800.0,17.4826,17.5283,17.4522,17.5283,112800.0
2012-12-20 11:40:00,23.05,23.07,23.0,23.01,93400.0,17.5283,17.5435,17.4902,17.4979,93400.0
2012-12-20 11:50:00,23.0,23.01,22.93,22.97,86600.0,17.4902,17.4979,17.437,17.4674,86600.0
2012-12-20 12:00:00,22.96,22.98,22.94,22.95,77200.0,17.4598,17.475,17.4446,17.4522,77200.0
2012-12-20 12:10:00,22.94,22.97,22.94,22.97,35800.0,17.4446,17.4674,17.4446,17.4674,35800.0
2012-12-20 12:20:00,22.97,23.0,22.96,23.0,76900.0,17.4674,17.4902,17.4598,17.4902,76900.0
2012-12-20 12:30:00,23.0,23.01,22.99,23.0,76500.0,17.4902,17.4979,17.4826,17.4902,76500.0
2012-12-20 12:40:00,23.0,23.0,22.97,22.97,43500.0,17.4902,17.4902,17.4674,17.4674,43500.0
2012-12-20 12:50:00,22.97,23.0,22.97,23.0,71100.0,17.4674,17.4902,17.4674,17.4902,71100.0
2012-12-20 13:00:00,23.0,23.01,22.97,23.0,74400.0,17.4902,17.4979,17.4674,17.4902,74400.0
2012-12-20 13:10:00,23.01,23.02,22.96,22.96,55900.0,17.4979,17.5055,17.4598,17.4598,55900.0
2012-12-20 13:20:00,22.97,23.06,22.96,23.04,64600.0,17.4674,17.5359,17.4598,17.5207,64600.0
2012-12-20 13:30:00,23.04,23.06,23.03,23.04,61600.0,17.5207,17.5359,17.5131,17.5207,61600.0
2012-12-20 13:40:00,23.04,23.07,23.02,23.07,54200.0,17.5207,17.5435,17.5055,17.5435,54200.0
2012-12-20 13:50:00,23.07,23.08,23.05,23.05,63300.0,17.5435,17.5511,17.5283,17.5283,63300.0
2012-12-20 14:00:00,23.05,23.11,23.04,23.11,58200.0,17.5283,17.5739,17.5207,17.5739,58200.0
2012-12-20 14:10:00,23.11,23.11,23.08,23.09,94200.0,17.5739,17.5739,17.5511,17.5587,94200.0
2012-12-20 14:20:00,23.08,23.11,23.05,23.06,77900.0,17.5511,17.5739,17.5283,17.5359,77900.0
2012-12-20 14:30:00,23.06,23.15,23.05,23.15,89800.0,17.5359,17.6043,17.5283,17.6043,89800.0
2012-12-20 14:40:00,23.16,23.2,23.15,23.18,92600.0,17.6119,17.6423,17.6043,17.6271,92600.0
2012-12-20 14:50:00,23.19,23.2,23.18,23.2,33100.0,17.6347,17.6423,17.6271,17.6423,33100.0
2012-12-20 15:00:00,23.2,23.2,23.14,23.16,95700.0,17.6423,17.6423,17.5967,17.6119,95700.0
2012-12-20 15:10:00,23.15,23.18,23.15,23.17,79000.0,17.6043,17.6271,17.6043,17.6195,79000.0
2012-12-20 15:20:00,23.18,23.18,23.12,23.12,141300.0,17.6271,17.6271,17.5815,17.5815,141300.0
2012-12-20 15:30:00,23.12,23.15,23.11,23.15,177600.0,17.5815,17.6043,17.5739,17.6043,177600.0
2012-12-20 15:40:00,23.15,23.16,23.14,23.15,173400.0,17.6043,17.6119,17.5967,17.6043,173400.0
2012-12-20 15:50:00,23.15,23.21,23.12,23.2,366800.0,17.6043,17.6499,17.5815,17.6423,366800.0
2012-12-21 09:30:00,23.03,23.03,22.82,22.84,761800.0,17.5131,17.5131,17.3534,17.3686,761800.0
2012-12-21 09:40:00,22.83,22.87,22.73,22.78,191100.0,17.361,17.3914,17.2849,17.3229,191100.0
2012-12-21 09:50:00,22.77,22.8,22.69,22.74,130500.0,17.3153,17.3382,17.2545,17.2925,130500.0
2012-12-21 10:00:00,22.75,22.81,22.6,22.61,259300.0,17.3001,17.3458,17.1861,17.1937,259300.0
2012-12-21 10:10:00,22.61,22.81,22.55,22.8,155700.0,17.1937,17.3458,17.148,17.3382,155700.0
2012-12-21 10:20:00,22.79,22.95,22.76,22.95,240800.0,17.3306,17.4522,17.3077,17.4522,240800.0
2012-12-21 10:30:00,22.94,22.96,22.9,22.96,116600.0,17.4446,17.4598,17.4142,17.4598,116600.0
2012-12-21 10:40:00,22.96,22.96,22.89,22.91,148800.0,17.4598,17.4598,17.4066,17.4218,148800.0
2012-12-21 10:50:00,22.9,22.91,22.82,22.82,90600.0,17.4142,17.4218,17.3534,17.3534,90600.0
2012-12-21 11:00:00,22.83,22.87,22.76,22.79,106400.0,17.361,17.3914,17.3077,17.3306,106400.0
2012-12-21 11:10:00,22.79,22.8,22.74,22.74,50200.0,17.3306,17.3382,17.2925,17.2925,50200.0
2012-12-21 11:20:00,22.74,22.81,22.74,22.78,202400.0,17.2925,17.3458,17.2925,17.3229,202400.0
2012-12-21 11:30:00,22.78,22.8,22.66,22.71,93000.0,17.3229,17.3382,17.2317,17.2697,93000.0
2012-12-21 11:40:00,22.72,22.72,22.64,22.66,63900.0,17.2773,17.2773,17.2165,17.2317,63900.0
2012-12-21 11:50:00,22.66,22.7,22.66,22.7,56700.0,17.2317,17.2621,17.2317,17.2621,56700.0
2012-12-21 12:00:00,22.69,22.73,22.67,22.73,53600.0,17.2545,17.2849,17.2393,17.2849,53600.0
2012-12-21 12:10:00,22.73,22.74,22.7,22.72,33900.0,17.2849,17.2925,17.2621,17.2773,33900.0
2012-12-21 12:20:00,22.73,22.75,22.71,22.73,33400.0,17.2849,17.3001,17.2697,17.2849,33400.0
2012-12-21 12:30:00,22.74,22.79,22.73,22.74,71100.0,17.2925,17.3306,17.2849,17.2925,71100.0
2012-12-21 12:40:00,22.74,22.78,22.72,22.72,51400.0,17.2925,17.3229,17.2773,17.2773,51400.0
2012-12-21 12:50:00,22.73,22.77,22.7,22.77,41400.0,17.2849,17.3153,17.2621,17.3153,41400.0
2012-12-21 13:00:00,22.78,22.8,22.73,22.73,55700.0,17.3229,17.3382,17.2849,17.2849,55700.0
2012-12-21 13:10:00,22.74,22.74,22.68,22.7,43100.0,17.2925,17.2925,17.2469,17.2621,43100.0
2012-12-21 13:20:00,22.7,22.72,22.69,22.7,62300.0,17.2621,17.2773,17.2545,17.2621,62300.0
2012-12-21 13:30:00,22.71,22.74,22.68,22.71,68700.0,17.2697,17.2925,17.2469,17.2697,68700.0
2012-12-21 13:40:00,22.72,22.76,22.7,22.73,174600.0,17.2773,17.3077,17.2621,17.2849,174600.0
2012-12-21 13:50:00,22.74,22.83,22.72,22.83,76500.0,17.2925,17.361,17.2773,17.361,76500.0
2012-12-21 14:00:00,22.84,22.91,22.82,22.91,96900.0,17.3686,17.4218,17.3534,17.4218,96900.0
2012-12-21 14:10:00,22.91,22.92,22.88,22.88,36700.0,17.4218,17.4294,17.399,17.399,36700.0
2012-12-21 14:20:00,22.89,22.92,22.89,22.89,32500.0,17.4066,17.4294,17.4066,17.4066,32500.0
2012-12-21 14:30:00,22.89,22.89,22.85,22.87,59500.0,17.4066,17.4066,17.3762,17.3914,59500.0
2012-12-21 14:40:00,22.87,22.87,22.83,22.85,87600.0,17.3914,17.3914,17.361,17.3762,87600.0
2012-12-21 14:50:00,22.85,22.87,22.83,22.85,93100.0,17.3762,17.3914,17.361,17.3762,93100.0
2012-12-21 15:00:00,22.86,22.9,22.85,22.88,85200.0,17.3838,17.4142,17.3762,17.399,85200.0
2012-12-21 15:10:00,22.89,22.89,22.83,22.89,96500.0,17.4066,17.4066,17.361,17.4066,96500.0
2012-12-21 15:20:00,22.89,22.93,22.87,22.91,144100.0,17.4066,17.437,17.3914,17.4218,144100.0
2012-12-21 15:30:00,22.91,23.01,22.91,22.96,148200.0,17.4218,17.4979,17.4218,17.4598,148200.0
2012-12-21 15:40:00,22.96,23.02,22.9,22.93,210800.0,17.4598,17.5055,17.4142,17.437,210800.0
2012-12-21 15:50:00,22.93,22.95,22.84,22.87,425400.0,17.437,17.4522,17.3686,17.3914,425400.0
2012-12-24 09:30:00,22.84,22.84,22.53,22.72,76000.0,17.3686,17.3686,17.1328,17.2773,76000.0
2012-12-24 09:40:00,22.72,22.73,22.66,22.67,45800.0,17.2773,17.2849,17.2317,17.2393,45800.0
2012-12-24 09:50:00,22.67,22.68,22.66,22.67,36800.0,17.2393,17.2469,17.2317,17.2393,36800.0
2012-12-24 10:00:00,22.68,22.75,22.68,22.75,44400.0,17.2469,17.3001,17.2469,17.3001,44400.0
2012-12-24 10:10:00,22.75,22.8,22.72,22.73,126500.0,17.3001,17.3382,17.2773,17.2849,126500.0
2012-12-24 10:20:00,22.74,22.82,22.73,22.81,58900.0,17.2925,17.3534,17.2849,17.3458,58900.0
2012-12-24 10:30:00,22.82,22.85,22.79,22.79,89500.0,17.3534,17.3762,17.3306,17.3306,89500.0
2012-12-24 10:40:00,22.8,22.88,22.8,22.81,46900.0,17.3382,17.399,17.3382,17.3458,46900.0
2012-12-24 10:50:00,22.81,22.82,22.75,22.75,67100.0,17.3458,17.3534,17.3001,17.3001,67100.0
2012-12-24 11:00:00,22.75,22.77,22.73,22.76,87900.0,17.3001,17.3153,17.2849,17.3077,87900.0
2012-12-24 11:10:00,22.76,22.79,22.75,22.75,181400.0,17.3077,17.3306,17.3001,17.3001,181400.0
2012-12-24 11:20:00,22.76,22.76,22.71,22.72,33900.0,17.3077,17.3077,17.2697,17.2773,33900.0
2012-12-24 11:30:00,22.73,22.75,22.71,22.73,75000.0,17.2849,17.3001,17.2697,17.2849,75000.0
2012-12-24 11:40:00,22.73,22.74,22.69,22.73,122400.0,17.2849,17.2925,17.2545,17.2849,122400.0
2012-12-24 11:50:00,22.72,22.75,22.72,22.74,29400.0,17.2773,17.3001,17.2773,17.2925,29400.0
2012-12-24 12:00:00,22.73,22.75,22.71,22.72,34900.0,17.2849,17.3001,17.2697,17.2773,34900.0
2012-12-24 12:10:00,22.72,22.73,22.7,22.7,33700.0,17.2773,17.2849,17.2621,17.2621,33700.0
2012-12-24 12:20:00,22.7,22.73,22.67,22.71,50400.0,17.2621,17.2849,17.2393,17.2697,50400.0
2012-12-24 12:30:00,22.71,22.72,22.71,22.72,26700.0,17.2697,17.2773,17.2697,17.2773,26700.0
2012-12-24 12:40:00,22.72,22.72,22.68,22.72,65300.0,17.2773,17.2773,17.2469,17.2773,65300.0
2012-12-24 12:50:00,22.72,22.77,22.7,22.75,120800.0,17.2773,17.3153,17.2621,17.3001,120800.0
2012-12-26 09:30:00,22.78,22.94,22.61,22.64,137200.0,17.3229,17.4446,17.1937,17.2165,137200.0
2012-12-26 09:40:00,22.64,22.69,22.56,22.67,102000.0,17.2165,17.2545,17.1557,17.2393,102000.0
2012-12-26 09:50:00,22.66,22.71,22.64,22.64,51100.0,17.2317,17.2697,17.2165,17.2165,51100.0
2012-12-26 10:00:00,22.65,22.7,22.61,22.7,42200.0,17.2241,17.2621,17.1937,17.2621,42200.0
2012-12-26 10:10:00,22.7,22.71,22.63,22.63,50100.0,17.2621,17.2697,17.2089,17.2089,50100.0
2012-12-26 10:20:00,22.64,22.7,22.61,22.7,86600.0,17.2165,17.2621,17.1937,17.2621,86600.0
2012-12-26 10:30:00,22.7,22.75,22.69,22.75,81400.0,17.2621,17.3001,17.2545,17.3001,81400.0
2012-12-26 10:40:00,22.76,22.84,22.76,22.82,52800.0,17.3077,17.3686,17.3077,17.3534,52800.0
2012-12-26 10:50:00,22.82,22.83,22.71,22.76,115400.0,17.3534,17.361,17.2697,17.3077,115400.0
2012-12-26 11:00:00,22.77,22.81,22.76,22.79,89700.0,17.3153,17.3458,17.3077,17.3306,89700.0
2012-12-26 11:10:00,22.79,22.83,22.77,22.82,75100.0,17.3306,17.361,17.3153,17.3534,75100.0
2012-12-26 11:20:00,22.83,22.83,22.73,22.73,26600.0,17.361,17.361,17.2849,17.2849,26600.0
2012-12-26 11:30:00,22.73,22.78,22.67,22.76,85300.0,17.2849,17.3229,17.2393,17.3077,85300.0
2012-12-26 11:40:00,22.76,22.79,22.66,22.67,36800.0,17.3077,17.3306,17.2317,17.2393,36800.0
2012-12-26 11:50:00,22.67,22.71,22.67,22.7,46300.0,17.2393,17.2697,17.2393,17.2621,46300.0
2012-12-26 12:00:00,22.7,22.71,22.66,22.66,37800.0,17.2621,17.2697,17.2317,17.2317,37800.0
2012-12-26 12:10:00,22.67,22.7,22.65,22.66,36900.0,17.2393,17.2621,17.2241,17.2317,36900.0
2012-12-26 12:20:00,22.66,22.7,22.65,22.67,25600.0,17.2317,17.2621,17.2241,17.2393,25600.0
2012-12-26 12:30:00,22.67,22.7,22.67,22.69,40900.0,17.2393,17.2621,17.2393,17.2545,40900.0
2012-12-26 12:40:00,22.69,22.71,22.67,22.7,53600.0,17.2545,17.2697,17.2393,17.2621,53600.0
2012-12-26 12:50:00,22.7,22.75,22.68,22.69,50500.0,17.2621,17.3001,17.2469,17.2545,50500.0
2012-12-26 13:00:00,22.7,22.72,22.68,22.7,28800.0,17.2621,17.2773,17.2469,17.2621,28800.0
2012-12-26 13:10:00,22.71,22.73,22.68,22.72,37600.0,17.2697,17.2849,17.2469,17.2773,37600.0
2012-12-26 13:20:00,22.73,22.77,22.72,22.77,21400.0,17.2849,17.3153,17.2773,17.3153,21400.0
2012-12-26 13:30:00,22.78,22.8,22.78,22.79,96400.0,17.3229,17.3382,17.3229,17.3306,96400.0
2012-12-26 13:40:00,22.79,22.8,22.77,22.78,103200.0,17.3306,17.3382,17.3153,17.3229,103200.0
2012-12-26 13:50:00,22.78,22.78,22.71,22.71,45000.0,17.3229,17.3229,17.2697,17.2697,45000.0
2012-12-26 14:00:00,22.72,22.74,22.7,22.73,73900.0,17.2773,17.2925,17.2621,17.2849,73900.0
2012-12-26 14:10:00,22.73,22.74,22.72,22.72,23000.0,17.2849,17.2925,17.2773,17.2773,23000.0
2012-12-26 14:20:00,22.72,22.73,22.67,22.69,58200.0,17.2773,17.2849,17.2393,17.2545,58200.0
2012-12-26 14:30:00,22.7,22.75,22.69,22.71,95300.0,17.2621,17.3001,17.2545,17.2697,95300.0
2012-12-26 14:40:00,22.71,22.71,22.67,22.7,48400.0,17.2697,17.2697,17.2393,17.2621,48400.0
2012-12-26 14:50:00,22.7,22.77,22.7,22.76,90900.0,17.2621,17.3153,17.2621,17.3077,90900.0
2012-12-26 15:00:00,22.76,22.77,22.7,22.71,65400.0,17.3077,17.3153,17.2621,17.2697,65400.0
2012-12-26 15:10:00,22.71,22.71,22.67,22.69,78800.0,17.2697,17.2697,17.2393,17.2545,78800.0
2012-12-26 15:20:00,22.69,22.71,22.67,22.68,46100.0,17.2545,17.2697,17.2393,17.2469,46100.0
2012-12-26 15:30:00,22.69,22.69,22.62,22.62,61400.0,17.2545,17.2545,17.2013,17.2013,61400.0
2012-12-26 15:40:00,22.62,22.63,22.6,22.61,103800.0,17.2013,17.2089,17.1861,17.1937,103800.0
2012-12-26 15:50:00,22.61,22.65,22.6,22.61,229500.0,17.1937,17.2241,17.1861,17.1937,229500.0
2012-12-27 09:30:00,22.6,22.67,22.55,22.65,55700.0,17.1861,17.2393,17.148,17.2241,55700.0
2012-12-27 09:40:00,22.64,22.73,22.59,22.67,51000.0,17.2165,17.2849,17.1785,17.2393,51000.0
2012-12-27 09:50:00,22.67,22.76,22.64,22.74,34300.0,17.2393,17.3077,17.2165,17.2925,34300.0
2012-12-27 10:00:00,22.74,22.75,22.71,22.71,53100.0,17.2925,17.3001,17.2697,17.2697,53100.0
2012-12-27 10:10:00,22.72,22.74,22.54,22.54,51700.0,17.2773,17.2925,17.1404,17.1404,51700.0
2012-12-27 10:20:00,22.55,22.61,22.48,22.61,62900.0,17.148,17.1937,17.0948,17.1937,62900.0
2012-12-27 10:30:00,22.61,22.68,22.61,22.68,165500.0,17.1937,17.2469,17.1937,17.2469,165500.0
2012-12-27 10:40:00,22.67,22.68,22.55,22.56,95300.0,17.2393,17.2469,17.148,17.1557,95300.0
2012-12-27 10:50:00,22.57,22.59,22.54,22.57,75200.0,17.1633,17.1785,17.1404,17.1633,75200.0
2012-12-27 11:00:00,22.58,22.62,22.57,22.58,96600.0,17.1709,17.2013,17.1633,17.1709,96600.0
2012-12-27 11:10:00,22.58,22.58,22.52,22.58,44100.0,17.1709,17.1709,17.1252,17.1709,44100.0
2012-12-27 11:20:00,22.58,22.6,22.52,22.57,93900.0,17.1709,17.1861,17.1252,17.1633,93900.0
2012-12-27 11:30:00,22.57,22.63,22.54,22.62,57600.0,17.1633,17.2089,17.1404,17.2013,57600.0
2012-12-27 11:40:00,22.63,22.7,22.63,22.69,121300.0,17.2089,17.2621,17.2089,17.2545,121300.0
2012-12-27 11:50:00,22.68,22.68,22.64,22.67,70400.0,17.2469,17.2469,17.2165,17.2393,70400.0
2012-12-27 12:00:00,22.67,22.68,22.55,22.58,90400.0,17.2393,17.2469,17.148,17.1709,90400.0
2012-12-27 12:10:00,22.58,22.63,22.58,22.6,47100.0,17.1709,17.2089,17.1709,17.1861,47100.0
2012-12-27 12:20:00,22.6,22.64,22.59,22.62,52900.0,17.1861,17.2165,17.1785,17.2013,52900.0
2012-12-27 12:30:00,22.62,22.62,22.53,22.57,59000.0,17.2013,17.2013,17.1328,17.1633,59000.0
2012-12-27 12:40:00,22.58,22.65,22.58,22.63,46400.0,17.1709,17.2241,17.1709,17.2089,46400.0
2012-12-27 12:50:00,22.64,22.68,22.63,22.68,44200.0,17.2165,17.2469,17.2089,17.2469,44200.0
2012-12-27 13:00:00,22.68,22.74,22.66,22.72,90100.0,17.2469,17.2925,17.2317,17.2773,90100.0
2012-12-27 13:10:00,22.72,22.83,22.71,22.81,93200.0,17.2773,17.361,17.2697,17.3458,93200.0
2012-12-27 13:20:00,22.81,22.81,22.7,22.73,155500.0,17.3458,17.3458,17.2621,17.2849,155500.0
2012-12-27 13:30:00,22.73,22.74,22.68,22.7,59800.0,17.2849,17.2925,17.2469,17.2621,59800.0
2012-12-27 13:40:00,22.7,22.74,22.68,22.72,54700.0,17.2621,17.2925,17.2469,17.2773,54700.0
2012-12-27 13:50:00,22.72,22.76,22.72,22.75,44500.0,17.2773,17.3077,17.2773,17.3001,44500.0
2012-12-27 14:00:00,22.75,22.76,22.67,22.68,43100.0,17.3001,17.3077,17.2393,17.2469,43100.0
2012-12-27 14:10:00,22.69,22.71,22.67,22.7,37200.0,17.2545,17.2697,17.2393,17.2621,37200.0
2012-12-27 14:20:00,22.7,22.7,22.65,22.65,48700.0,17.2621,17.2621,17.2241,17.2241,48700.0
2012-12-27 14:30:00,22.64,22.68,22.64,22.66,37900.0,17.2165,17.2469,17.2165,17.2317,37900.0
2012-12-27 14:40:00,22.66,22.86,22.62,22.79,158100.0,17.2317,17.3838,17.2013,17.3306,158100.0
2012-12-27 14:50:00,22.78,22.79,22.7,22.76,74200.0,17.3229,17.3306,17.2621,17.3077,74200.0
2012-12-27 15:00:00,22.76,22.8,22.71,22.79,63100.0,17.3077,17.3382,17.2697,17.3306,63100.0
2012-12-27 15:10:00,22.79,22.8,22.74,22.78,50900.0,17.3306,17.3382,17.2925,17.3229,50900.0
2012-12-27 15:20:00,22.79,22.89,22.77,22.87,125000.0,17.3306,17.4066,17.3153,17.3914,125000.0
2012-12-27 15:30:00,22.86,22.92,22.86,22.9,120400.0,17.3838,17.4294,17.3838,17.4142,120400.0
2012-12-27 15:40:00,22.9,22.96,22.9,22.94,150800.0,17.4142,17.4598,17.4142,17.4446,150800.0
2012-12-27 15:50:00,22.95,22.98,22.91,22.93,236100.0,17.4522,17.475,17.4218,17.437,236100.0
2012-12-28 09:30:00,22.84,22.96,22.65,22.65,57400.0,17.3686,17.4598,17.2241,17.2241,57400.0
2012-12-28 09:40:00,22.64,22.72,22.6,22.7,81200.0,17.2165,17.2773,17.1861,17.2621,81200.0
2012-12-28 09:50:00,22.7,22.8,22.68,22.8,48600.0,17.2621,17.3382,17.2469,17.3382,48600.0
2012-12-28 10:00:00,22.8,22.89,22.75,22.78,88400.0,17.3382,17.4066,17.3001,17.3229,88400.0
2012-12-28 10:10:00,22.78,22.86,22.74,22.86,75600.0,17.3229,17.3838,17.2925,17.3838,75600.0
2012-12-28 10:20:00,22.86,22.87,22.74,22.76,54000.0,17.3838,17.3914,17.2925,17.3077,54000.0
2012-12-28 10:30:00,22.77,22.83,22.76,22.78,38300.0,17.3153,17.361,17.3077,17.3229,38300.0
2012-12-28 10:40:00,22.78,22.98,22.78,22.98,106900.0,17.3229,17.475,17.3229,17.475,106900.0
2012-12-28 10:50:00,22.97,22.98,22.86,22.86,44000.0,17.4674,17.475,17.3838,17.3838,44000.0
2012-12-28 11:00:00,22.87,22.94,22.87,22.89,130400.0,17.3914,17.4446,17.3914,17.4066,130400.0
2012-12-28 11:10:00,22.88,22.94,22.85,22.94,29000.0,17.399,17.4446,17.3762,17.4446,29000.0
2012-12-28 11:20:00,22.94,22.94,22.84,22.87,50800.0,17.4446,17.4446,17.3686,17.3914,50800.0
2012-12-28 11:30:00,22.88,22.9,22.84,22.86,43400.0,17.399,17.4142,17.3686,17.3838,43400.0
2012-12-28 11:40:00,22.85,22.89,22.84,22.86,38300.0,17.3762,17.4066,17.3686,17.3838,38300.0
2012-12-28 11:50:00,22.87,22.87,22.79,22.8,31600.0,17.3914,17.3914,17.3306,17.3382,31600.0
2012-12-28 12:00:00,22.8,22.82,22.77,22.81,39400.0,17.3382,17.3534,17.3153,17.3458,39400.0
2012-12-28 12:10:00,22.82,22.89,22.78,22.87,32700.0,17.3534,17.4066,17.3229,17.3914,32700.0
2012-12-28 12:20:00,22.88,22.88,22.84,22.86,25300.0,17.399,17.399,17.3686,17.3838,25300.0
2012-12-28 12:30:00,22.86,22.88,22.79,22.8,71400.0,17.3838,17.399,17.3306,17.3382,71400.0
2012-12-28 12:40:00,22.79,22.8,22.77,22.78,23800.0,17.3306,17.3382,17.3153,17.3229,23800.0
2012-12-28 12:50:00,22.79,22.79,22.72,22.73,32500.0,17.3306,17.3306,17.2773,17.2849,32500.0
2012-12-28 13:00:00,22.74,22.76,22.71,22.73,31000.0,17.2925,17.3077,17.2697,17.2849,31000.0
2012-12-28 13:10:00,22.73,22.75,22.71,22.73,41300.0,17.2849,17.3001,17.2697,17.2849,41300.0
2012-12-28 13:20:00,22.73,22.74,22.71,22.72,34200.0,17.2849,17.2925,17.2697,17.2773,34200.0
2012-12-28 13:30:00,22.72,22.75,22.72,22.74,28100.0,17.2773,17.3001,17.2773,17.2925,28100.0
2012-12-28 13:40:00,22.73,22.74,22.7,22.7,27900.0,17.2849,17.2925,17.2621,17.2621,27900.0
2012-12-28 13:50:00,22.7,22.71,22.64,22.68,53800.0,17.2621,17.2697,17.2165,17.2469,53800.0
2012-12-28 14:00:00,22.67,22.69,22.64,22.69,41400.0,17.2393,17.2545,17.2165,17.2545,41400.0
2012-12-28 14:10:00,22.68,22.69,22.65,22.68,34900.0,17.2469,17.2545,17.2241,17.2469,34900.0
2012-12-28 14:20:00,22.68,22.68,22.65,22.67,23200.0,17.2469,17.2469,17.2241,17.2393,23200.0
2012-12-28 14:30:00,22.67,22.67,22.63,22.64,33300.0,17.2393,17.2393,17.2089,17.2165,33300.0
2012-12-28 14:40:00,22.65,22.66,22.64,22.64,37600.0,17.2241,17.2317,17.2165,17.2165,37600.0
2012-12-28 14:50:00,22.64,22.65,22.63,22.64,21900.0,17.2165,17.2241,17.2089,17.2165,21900.0
2012-12-28 15:00:00,22.64,22.65,22.64,22.65,35500.0,17.2165,17.2241,17.2165,17.2241,35500.0
2012-12-28 15:10:00,22.64,22.72,22.64,22.72,87200.0,17.2165,17.2773,17.2165,17.2773,87200.0
2012-12-28 15:20:00,22.72,22.72,22.68,22.7,41700.0,17.2773,17.2773,17.2469,17.2621,41700.0
2012-12-28 15:30:00,22.7,22.71,22.57,22.63,93100.0,17.2621,17.2697,17.1633,17.2089,93100.0
2012-12-28 15:40:00,22.62,22.68,22.61,22.64,150400.0,17.2013,17.2469,17.1937,17.2165,150400.0
2012-12-28 15:50:00,22.64,22.65,22.59,22.6,144000.0,17.2165,17.2241,17.1785,17.1861,144000.0
2012-12-31 09:30:00,22.53,22.61,22.42,22.61,74700.0,17.1328,17.1937,17.0492,17.1937,74700.0
2012-12-31 09:40:00,22.61,22.64,22.4,22.4,95300.0,17.1937,17.2165,17.034,17.034,95300.0
2012-12-31 09:50:00,22.4,22.55,22.38,22.5,92200.0,17.034,17.148,17.0188,17.11,92200.0
2012-12-31 10:00:00,22.5,22.56,22.46,22.5,52700.0,17.11,17.1557,17.0796,17.11,52700.0
2012-12-31 10:10:00,22.5,22.51,22.43,22.44,46400.0,17.11,17.1176,17.0568,17.0644,46400.0
2012-12-31 10:20:00,22.43,22.68,22.41,22.58,81200.0,17.0568,17.2469,17.0416,17.1709,81200.0
2012-12-31 10:30:00,22.58,22.61,22.56,22.56,88000.0,17.1709,17.1937,17.1557,17.1557,88000.0
2012-12-31 10:40:00,22.55,22.55,22.45,22.45,53600.0,17.148,17.148,17.072,17.072,53600.0
2012-12-31 10:50:00,22.46,22.51,22.44,22.49,105200.0,17.0796,17.1176,17.0644,17.1024,105200.0
2012-12-31 11:00:00,22.5,22.55,22.48,22.5,151900.0,17.11,17.148,17.0948,17.11,151900.0
2012-12-31 11:10:00,22.49,22.51,22.47,22.49,91400.0,17.1024,17.1176,17.0872,17.1024,91400.0
2012-12-31 11:20:00,22.49,22.5,22.38,22.38,96400.0,17.1024,17.11,17.0188,17.0188,96400.0
2012-12-31 11:30:00,22.38,22.48,22.38,22.46,85600.0,17.0188,17.0948,17.0188,17.0796,85600.0
2012-12-31 11:40:00,22.46,22.5,22.44,22.49,57100.0,17.0796,17.11,17.0644,17.1024,57100.0
2012-12-31 11:50:00,22.49,22.5,22.45,22.47,49200.0,17.1024,17.11,17.072,17.0872,49200.0
2012-12-31 12:00:00,22.48,22.56,22.48,22.52,44100.0,17.0948,17.1557,17.0948,17.1252,44100.0
2012-12-31 12:10:00,22.52,22.56,22.51,22.52,25100.0,17.1252,17.1557,17.1176,17.1252,25100.0
2012-12-31 12:20:00,22.52,22.57,22.5,22.54,16200.0,17.1252,17.1633,17.11,17.1404,16200.0
2012-12-31 12:30:00,22.55,22.61,22.55,22.61,20500.0,17.148,17.1937,17.148,17.1937,20500.0
2012-12-31 12:40:00,22.59,22.75,22.59,22.72,68400.0,17.1785,17.3001,17.1785,17.2773,68400.0
2012-12-31 12:50:00,22.72,22.73,22.58,22.64,84800.0,17.2773,17.2849,17.1709,17.2165,84800.0
2012-12-31 13:00:00,22.64,22.65,22.53,22.57,28700.0,17.2165,17.2241,17.1328,17.1633,28700.0
2012-12-31 13:10:00,22.58,22.68,22.58,22.6,51300.0,17.1709,17.2469,17.1709,17.1861,51300.0
2012-12-31 13:20:00,22.59,22.66,22.57,22.63,34300.0,17.1785,17.2317,17.1633,17.2089,34300.0
2012-12-31 13:30:00,22.63,22.65,22.61,22.61,28400.0,17.2089,17.2241,17.1937,17.1937,28400.0
2012-12-31 13:40:00,22.62,22.78,22.55,22.63,134900.0,17.2013,17.3229,17.148,17.2089,134900.0
2012-12-31 13:50:00,22.63,22.73,22.61,22.67,51800.0,17.2089,17.2849,17.1937,17.2393,51800.0
2012-12-31 14:00:00,22.67,22.71,22.64,22.7,36400.0,17.2393,17.2697,17.2165,17.2621,36400.0
2012-12-31 14:10:00,22.71,22.78,22.71,22.76,163500.0,17.2697,17.3229,17.2697,17.3077,163500.0
2012-12-31 14:20:00,22.75,22.82,22.75,22.82,85000.0,17.3001,17.3534,17.3001,17.3534,85000.0
2012-12-31 14:30:00,22.81,22.87,22.75,22.78,39600.0,17.3458,17.3914,17.3001,17.3229,39600.0
2012-12-31 14:40:00,22.79,22.86,22.77,22.82,46200.0,17.3306,17.3838,17.3153,17.3534,46200.0
2012-12-31 14:50:00,22.81,22.89,22.78,22.85,52900.0,17.3458,17.4066,17.3229,17.3762,52900.0
2012-12-31 15:00:00,22.86,22.9,22.83,22.88,57800.0,17.3838,17.4142,17.361,17.399,57800.0
2012-12-31 15:10:00,22.87,22.88,22.75,22.77,92100.0,17.3914,17.399,17.3001,17.3153,92100.0
2012-12-31 15:20:00,22.78,22.86,22.75,22.8,61600.0,17.3229,17.3838,17.3001,17.3382,61600.0
2012-12-31 15:30:00,22.81,22.89,22.81,22.88,65400.0,17.3458,17.4066,17.3458,17.399,65400.0
2012-12-31 15:40:00,22.88,22.97,22.85,22.97,103000.0,17.399,17.4674,17.3762,17.4674,103000.0
2012-12-31 15:50:00,22.98,23.03,22.93,22.98,243000.0,17.475,17.5131,17.437,17.475,243000.0
2013-01-02 09:30:00,23.38,23.4,23.17,23.25,215300.0,17.7792,17.7944,17.6195,17.6804,215300.0
2013-01-02 09:40:00,23.26,23.28,23.18,23.19,159000.0,17.688,17.7032,17.6271,17.6347,159000.0
2013-01-02 09:50:00,23.19,23.29,23.18,23.24,151900.0,17.6347,17.7108,17.6271,17.6728,151900.0
2013-01-02 10:00:00,23.24,23.32,23.23,23.27,138500.0,17.6728,17.7336,17.6651,17.6956,138500.0
2013-01-02 10:10:00,23.27,23.29,23.16,23.17,132600.0,17.6956,17.7108,17.6119,17.6195,132600.0
2013-01-02 10:20:00,23.17,23.2,23.07,23.1,165800.0,17.6195,17.6423,17.5435,17.5663,165800.0
2013-01-02 10:30:00,23.1,23.11,23.05,23.05,135500.0,17.5663,17.5739,17.5283,17.5283,135500.0
2013-01-02 10:40:00,23.06,23.07,23.03,23.05,75500.0,17.5359,17.5435,17.5131,17.5283,75500.0
2013-01-02 10:50:00,23.05,23.09,22.96,23.01,115300.0,17.5283,17.5587,17.4598,17.4979,115300.0
2013-01-02 11:00:00,23.0,23.05,22.97,22.98,68000.0,17.4902,17.5283,17.4674,17.475,68000.0
2013-01-02 11:10:00,22.98,23.03,22.96,22.98,83900.0,17.475,17.5131,17.4598,17.475,83900.0
2013-01-02 11:20:00,22.98,23.01,22.95,22.96,69700.0,17.475,17.4979,17.4522,17.4598,69700.0
2013-01-02 11:30:00,22.97,23.0,22.94,22.94,75300.0,17.4674,17.4902,17.4446,17.4446,75300.0
2013-01-02 11:40:00,22.94,22.97,22.92,22.95,97600.0,17.4446,17.4674,17.4294,17.4522,97600.0
2013-01-02 11:50:00,22.94,23.04,22.9,22.97,162200.0,17.4446,17.5207,17.4142,17.4674,162200.0
2013-01-02 12:00:00,22.98,23.0,22.94,22.95,82600.0,17.475,17.4902,17.4446,17.4522,82600.0
2013-01-02 12:10:00,22.96,22.96,22.89,22.91,106900.0,17.4598,17.4598,17.4066,17.4218,106900.0
2013-01-02 12:20:00,22.91,22.93,22.88,22.91,29000.0,17.4218,17.437,17.399,17.4218,29000.0
2013-01-02 12:30:00,22.91,22.93,22.9,22.9,37900.0,17.4218,17.437,17.4142,17.4142,37900.0
2013-01-02 12:40:00,22.9,22.91,22.86,22.86,48600.0,17.4142,17.4218,17.3838,17.3838,48600.0
2013-01-02 12:50:00,22.86,22.88,22.76,22.77,113300.0,17.3838,17.399,17.3077,17.3153,113300.0
2013-01-02 13:00:00,22.77,22.81,22.62,22.67,299200.0,17.3153,17.3458,17.2013,17.2393,299200.0
2013-01-02 13:10:00,22.68,22.72,22.64,22.72,90400.0,17.2469,17.2773,17.2165,17.2773,90400.0
2013-01-02 13:20:00,22.72,22.84,22.7,22.84,413300.0,17.2773,17.3686,17.2621,17.3686,413300.0
2013-01-02 13:30:00,22.83,22.89,22.81,22.83,99400.0,17.361,17.4066,17.3458,17.361,99400.0
2013-01-02 13:40:00,22.83,22.84,22.75,22.79,104000.0,17.361,17.3686,17.3001,17.3306,104000.0
2013-01-02 13:50:00,22.78,22.82,22.76,22.82,82700.0,17.3229,17.3534,17.3077,17.3534,82700.0
2013-01-02 14:00:00,22.81,22.9,22.77,22.9,101800.0,17.3458,17.4142,17.3153,17.4142,101800.0
2013-01-02 14:10:00,22.89,22.91,22.8,22.81,310900.0,17.4066,17.4218,17.3382,17.3458,310900.0
2013-01-02 14:20:00,22.81,22.83,22.8,22.83,109400.0,17.3458,17.361,17.3382,17.361,109400.0
2013-01-02 14:30:00,22.83,22.85,22.8,22.83,273000.0,17.361,17.3762,17.3382,17.361,273000.0
2013-01-02 14:40:00,22.83,22.85,22.79,22.82,189500.0,17.361,17.3762,17.3306,17.3534,189500.0
2013-01-02 14:50:00,22.82,22.85,22.75,22.79,228300.0,17.3534,17.3762,17.3001,17.3306,228300.0
2013-01-02 15:00:00,22.79,22.87,22.79,22.84,236200.0,17.3306,17.3914,17.3306,17.3686,236200.0
2013-01-02 15:10:00,22.84,22.91,22.81,22.91,111200.0,17.3686,17.4218,17.3458,17.4218,111200.0
2013-01-02 15:20:00,22.91,22.95,22.87,22.89,244700.0,17.4218,17.4522,17.3914,17.4066,244700.0
2013-01-02 15:30:00,22.89,22.94,22.88,22.93,273600.0,17.4066,17.4446,17.399,17.437,273600.0
2013-01-02 15:40:00,22.93,22.94,22.87,22.88,376300.0,17.437,17.4446,17.3914,17.399,376300.0
2013-01-02 15:50:00,22.88,22.96,22.86,22.9,1420000.0,17.399,17.4598,17.3838,17.4142,1420000.0
2013-01-03 09:30:00,22.84,22.89,22.7,22.78,169600.0,17.3686,17.4066,17.2621,17.3229,169600.0
2013-01-03 09:40:00,22.78,22.8,22.64,22.67,221200.0,17.3229,17.3382,17.2165,17.2393,221200.0
2013-01-03 09:50:00,22.67,22.77,22.66,22.69,112100.0,17.2393,17.3153,17.2317,17.2545,112100.0
2013-01-03 10:00:00,22.69,22.76,22.68,22.74,123900.0,17.2545,17.3077,17.2469,17.2925,123900.0
2013-01-03 10:10:00,22.75,22.75,22.7,22.75,169200.0,17.3001,17.3001,17.2621,17.3001,169200.0
2013-01-03 10:20:00,22.75,22.75,22.67,22.75,109400.0,17.3001,17.3001,17.2393,17.3001,109400.0
2013-01-03 10:30:00,22.75,22.76,22.71,22.72,144200.0,17.3001,17.3077,17.2697,17.2773,144200.0
2013-01-03 10:40:00,22.72,22.76,22.72,22.75,72200.0,17.2773,17.3077,17.2773,17.3001,72200.0
2013-01-03 10:50:00,22.75,22.79,22.74,22.76,210000.0,17.3001,17.3306,17.2925,17.3077,210000.0
2013-01-03 11:00:00,22.75,22.81,22.75,22.78,168900.0,17.3001,17.3458,17.3001,17.3229,168900.0
2013-01-03 11:10:00,22.79,22.82,22.76,22.8,163600.0,17.3306,17.3534,17.3077,17.3382,163600.0
2013-01-03 11:20:00,22.8,22.89,22.79,22.84,226700.0,17.3382,17.4066,17.3306,17.3686,226700.0
2013-01-03 11:30:00,22.84,22.99,22.84,22.96,87200.0,17.3686,17.4826,17.3686,17.4598,87200.0
2013-01-03 11:40:00,22.96,22.97,22.91,22.94,53700.0,17.4598,17.4674,17.4218,17.4446,53700.0
2013-01-03 11:50:00,22.95,22.96,22.93,22.93,34800.0,17.4522,17.4598,17.437,17.437,34800.0
2013-01-03 12:00:00,22.93,22.98,22.93,22.98,88200.0,17.437,17.475,17.437,17.475,88200.0
2013-01-03 12:10:00,22.98,23.02,22.97,23.0,82200.0,17.475,17.5055,17.4674,17.4902,82200.0
2013-01-03 12:20:00,23.0,23.05,23.0,23.01,55900.0,17.4902,17.5283,17.4902,17.4979,55900.0
2013-01-03 12:30:00,23.01,23.02,22.95,23.01,51400.0,17.4979,17.5055,17.4522,17.4979,51400.0
2013-01-03 12:40:00,23.02,23.06,23.0,23.01,65700.0,17.5055,17.5359,17.4902,17.4979,65700.0
2013-01-03 12:50:00,23.01,23.08,23.01,23.08,34100.0,17.4979,17.5511,17.4979,17.5511,34100.0
2013-01-03 13:00:00,23.07,23.08,23.0,23.01,64100.0,17.5435,17.5511,17.4902,17.4979,64100.0
2013-01-03 13:10:00,23.01,23.03,23.0,23.03,61200.0,17.4979,17.5131,17.4902,17.5131,61200.0
2013-01-03 13:20:00,23.03,23.05,23.0,23.03,76900.0,17.5131,17.5283,17.4902,17.5131,76900.0
2013-01-03 13:30:00,23.02,23.03,22.98,23.0,120300.0,17.5055,17.5131,17.475,17.4902,120300.0
2013-01-03 13:40:00,23.01,23.03,23.0,23.03,19700.0,17.4979,17.5131,17.4902,17.5131,19700.0
2013-01-03 13:50:00,23.03,23.07,23.03,23.06,87800.0,17.5131,17.5435,17.5131,17.5359,87800.0
2013-01-03 14:00:00,23.05,23.06,23.0,23.0,264400.0,17.5283,17.5359,17.4902,17.4902,264400.0
2013-01-03 14:10:00,23.0,23.04,22.99,23.01,95100.0,17.4902,17.5207,17.4826,17.4979,95100.0
2013-01-03 14:20:00,23.01,23.01,22.96,23.0,144600.0,17.4979,17.4979,17.4598,17.4902,144600.0
2013-01-03 14:30:00,23.0,23.02,22.97,22.98,72400.0,17.4902,17.5055,17.4674,17.475,72400.0
2013-01-03 14:40:00,22.98,23.02,22.96,23.02,184200.0,17.475,17.5055,17.4598,17.5055,184200.0
2013-01-03 14:50:00,23.01,23.06,23.0,23.0,149300.0,17.4979,17.5359,17.4902,17.4902,149300.0
2013-01-03 15:00:00,23.01,23.09,23.0,23.07,86900.0,17.4979,17.5587,17.4902,17.5435,86900.0
2013-01-03 15:10:00,23.06,23.09,23.0,23.04,133500.0,17.5359,17.5587,17.4902,17.5207,133500.0
2013-01-03 15:20:00,23.03,23.07,23.0,23.02,139900.0,17.5131,17.5435,17.4902,17.5055,139900.0
2013-01-03 15:30:00,23.03,23.03,22.98,23.01,127300.0,17.5131,17.5131,17.475,17.4979,127300.0
2013-01-03 15:40:00,23.01,23.04,22.99,22.99,154800.0,17.4979,17.5207,17.4826,17.4826,154800.0
2013-01-03 15:50:00,23.0,23.0,22.88,22.96,549800.0,17.4902,17.4902,17.399,17.4598,549800.0
2013-01-04 09:30:00,23.03,23.06,22.86,22.88,61700.0,17.5131,17.5359,17.3838,17.399,61700.0
2013-01-04 09:40:00,22.89,23.02,22.87,22.97,40600.0,17.4066,17.5055,17.3914,17.4674,40600.0
2013-01-04 09:50:00,22.96,23.0,22.92,22.98,21300.0,17.4598,17.4902,17.4294,17.475,21300.0
2013-01-04 10:00:00,22.99,23.04,22.89,22.91,78900.0,17.4826,17.5207,17.4066,17.4218,78900.0
2013-01-04 10:10:00,22.93,23.04,22.89,23.04,110500.0,17.437,17.5207,17.4066,17.5207,110500.0
2013-01-04 10:20:00,23.05,23.08,22.98,23.03,107800.0,17.5283,17.5511,17.475,17.5131,107800.0
2013-01-04 10:30:00,23.04,23.15,23.03,23.15,104200.0,17.5207,17.6043,17.5131,17.6043,104200.0
2013-01-04 10:40:00,23.14,23.18,23.11,23.16,32900.0,17.5967,17.6271,17.5739,17.6119,32900.0
2013-01-04 10:50:00,23.17,23.17,23.12,23.14,50100.0,17.6195,17.6195,17.5815,17.5967,50100.0
2013-01-04 11:00:00,23.15,23.2,23.15,23.18,23200.0,17.6043,17.6423,17.6043,17.6271,23200.0
2013-01-04 11:10:00,23.17,23.24,23.17,23.23,57600.0,17.6195,17.6728,17.6195,17.6651,57600.0
2013-01-04 11:20:00,23.23,23.25,23.21,23.21,37100.0,17.6651,17.6804,17.6499,17.6499,37100.0
2013-01-04 11:30:00,23.22,23.23,23.17,23.19,75600.0,17.6575,17.6651,17.6195,17.6347,75600.0
2013-01-04 11:40:00,23.19,23.23,23.17,23.21,106400.0,17.6347,17.6651,17.6195,17.6499,106400.0
2013-01-04 11:50:00,23.21,23.24,23.18,23.18,58500.0,17.6499,17.6728,17.6271,17.6271,58500.0
2013-01-04 12:00:00,23.18,23.24,23.18,23.22,49400.0,17.6271,17.6728,17.6271,17.6575,49400.0
2013-01-04 12:10:00,23.22,23.25,23.22,23.23,34100.0,17.6575,17.6804,17.6575,17.6651,34100.0
2013-01-04 12:20:00,23.23,23.29,23.23,23.28,22800.0,17.6651,17.7108,17.6651,17.7032,22800.0
2013-01-04 12:30:00,23.28,23.29,23.26,23.28,23000.0,17.7032,17.7108,17.688,17.7032,23000.0
2013-01-04 12:40:00,23.28,23.29,23.26,23.27,29100.0,17.7032,17.7108,17.688,17.6956,29100.0
2013-01-04 12:50:00,23.27,23.3,23.27,23.3,14600.0,17.6956,17.7184,17.6956,17.7184,14600.0
2013-01-04 13:00:00,23.3,23.31,23.27,23.3,19900.0,17.7184,17.726,17.6956,17.7184,19900.0
2013-01-04 13:10:00,23.3,23.35,23.28,23.33,82200.0,17.7184,17.7564,17.7032,17.7412,82200.0
2013-01-04 13:20:00,23.32,23.33,23.29,23.32,33700.0,17.7336,17.7412,17.7108,17.7336,33700.0
2013-01-04 13:30:00,23.32,23.34,23.29,23.31,52700.0,17.7336,17.7488,17.7108,17.726,52700.0
2013-01-04 13:40:00,23.31,23.33,23.29,23.31,41200.0,17.726,17.7412,17.7108,17.726,41200.0
2013-01-04 13:50:00,23.32,23.32,23.27,23.31,24100.0,17.7336,17.7336,17.6956,17.726,24100.0
2013-01-04 14:00:00,23.3,23.31,23.25,23.28,162500.0,17.7184,17.726,17.6804,17.7032,162500.0
2013-01-04 14:10:00,23.28,23.28,23.23,23.23,65100.0,17.7032,17.7032,17.6651,17.6651,65100.0
2013-01-04 14:20:00,23.24,23.27,23.23,23.23,98900.0,17.6728,17.6956,17.6651,17.6651,98900.0
2013-01-04 14:30:00,23.23,23.23,23.19,23.2,32200.0,17.6651,17.6651,17.6347,17.6423,32200.0
2013-01-04 14:40:00,23.2,23.21,23.15,23.16,41400.0,17.6423,17.6499,17.6043,17.6119,41400.0
2013-01-04 14:50:00,23.16,23.17,23.13,23.15,37100.0,17.6119,17.6195,17.5891,17.6043,37100.0
2013-01-04 15:00:00,23.15,23.17,23.11,23.12,86000.0,17.6043,17.6195,17.5739,17.5815,86000.0
2013-01-04 15:10:00,23.11,23.14,23.09,23.11,154500.0,17.5739,17.5967,17.5587,17.5739,154500.0
2013-01-04 15:20:00,23.11,23.15,23.09,23.15,87500.0,17.5739,17.6043,17.5587,17.6043,87500.0
2013-01-04 15:30:00,23.15,23.22,23.14,23.21,82000.0,17.6043,17.6575,17.5967,17.6499,82000.0
2013-01-04 15:40:00,23.21,23.23,23.18,23.22,105300.0,17.6499,17.6651,17.6271,17.6575,105300.0
2013-01-04 15:50:00,23.22,23.22,23.15,23.18,179200.0,17.6575,17.6575,17.6043,17.6271,179200.0
2013-01-07 09:30:00,23.11,23.18,22.99,22.99,37400.0,17.5739,17.6271,17.4826,17.4826,37400.0
2013-01-07 09:40:00,22.98,23.06,22.93,22.96,63800.0,17.475,17.5359,17.437,17.4598,63800.0
2013-01-07 09:50:00,22.96,22.99,22.93,22.96,47400.0,17.4598,17.4826,17.437,17.4598,47400.0
2013-01-07 10:00:00,22.96,22.96,22.87,22.9,141800.0,17.4598,17.4598,17.3914,17.4142,141800.0
2013-01-07 10:10:00,22.89,22.94,22.87,22.93,305400.0,17.4066,17.4446,17.3914,17.437,305400.0
2013-01-07 10:20:00,22.93,22.93,22.87,22.9,83500.0,17.437,17.437,17.3914,17.4142,83500.0
2013-01-07 10:30:00,22.9,22.94,22.87,22.93,118200.0,17.4142,17.4446,17.3914,17.437,118200.0
2013-01-07 10:40:00,22.93,22.96,22.9,22.92,151700.0,17.437,17.4598,17.4142,17.4294,151700.0
2013-01-07 10:50:00,22.93,22.95,22.87,22.87,213200.0,17.437,17.4522,17.3914,17.3914,213200.0
2013-01-07 11:00:00,22.86,22.88,22.84,22.85,94300.0,17.3838,17.399,17.3686,17.3762,94300.0
2013-01-07 11:10:00,22.85,22.91,22.84,22.91,54300.0,17.3762,17.4218,17.3686,17.4218,54300.0
2013-01-07 11:20:00,22.91,22.95,22.89,22.94,42800.0,17.4218,17.4522,17.4066,17.4446,42800.0
2013-01-07 11:30:00,22.94,22.96,22.92,22.92,39200.0,17.4446,17.4598,17.4294,17.4294,39200.0
2013-01-07 11:40:00,22.92,22.95,22.87,22.88,169100.0,17.4294,17.4522,17.3914,17.399,169100.0
2013-01-07 11:50:00,22.88,22.91,22.84,22.89,29400.0,17.399,17.4218,17.3686,17.4066,29400.0
2013-01-07 12:00:00,22.88,22.89,22.83,22.83,31600.0,17.399,17.4066,17.361,17.361,31600.0
2013-01-07 12:10:00,22.83,22.84,22.81,22.84,27700.0,17.361,17.3686,17.3458,17.3686,27700.0
2013-01-07 12:20:00,22.84,22.85,22.81,22.84,35900.0,17.3686,17.3762,17.3458,17.3686,35900.0
2013-01-07 12:30:00,22.84,22.86,22.82,22.83,147200.0,17.3686,17.3838,17.3534,17.361,147200.0
2013-01-07 12:40:00,22.83,22.84,22.79,22.83,36300.0,17.361,17.3686,17.3306,17.361,36300.0
2013-01-07 12:50:00,22.83,22.84,22.79,22.79,31400.0,17.361,17.3686,17.3306,17.3306,31400.0
2013-01-07 13:00:00,22.79,22.81,22.78,22.8,54200.0,17.3306,17.3458,17.3229,17.3382,54200.0
2013-01-07 13:10:00,22.8,22.8,22.76,22.78,33900.0,17.3382,17.3382,17.3077,17.3229,33900.0
2013-01-07 13:20:00,22.77,22.78,22.73,22.75,34700.0,17.3153,17.3229,17.2849,17.3001,34700.0
2013-01-07 13:30:00,22.74,22.75,22.72,22.75,35700.0,17.2925,17.3001,17.2773,17.3001,35700.0
2013-01-07 13:40:00,22.75,22.76,22.72,22.73,32000.0,17.3001,17.3077,17.2773,17.2849,32000.0
2013-01-07 13:50:00,22.73,22.77,22.71,22.75,30800.0,17.2849,17.3153,17.2697,17.3001,30800.0
2013-01-07 14:00:00,22.74,22.75,22.71,22.74,29200.0,17.2925,17.3001,17.2697,17.2925,29200.0
2013-01-07 14:10:00,22.73,22.74,22.68,22.69,67900.0,17.2849,17.2925,17.2469,17.2545,67900.0
2013-01-07 14:20:00,22.69,22.71,22.68,22.7,59800.0,17.2545,17.2697,17.2469,17.2621,59800.0
2013-01-07 14:30:00,22.7,22.73,22.7,22.71,88600.0,17.2621,17.2849,17.2621,17.2697,88600.0
2013-01-07 14:40:00,22.7,22.71,22.66,22.66,93600.0,17.2621,17.2697,17.2317,17.2317,93600.0
2013-01-07 14:50:00,22.66,22.67,22.64,22.65,67300.0,17.2317,17.2393,17.2165,17.2241,67300.0
2013-01-07 15:00:00,22.65,22.71,22.64,22.68,142600.0,17.2241,17.2697,17.2165,17.2469,142600.0
2013-01-07 15:10:00,22.68,22.7,22.66,22.7,111300.0,17.2469,17.2621,17.2317,17.2621,111300.0
2013-01-07 15:20:00,22.7,22.76,22.7,22.75,131100.0,17.2621,17.3077,17.2621,17.3001,131100.0
2013-01-07 15:30:00,22.75,22.75,22.67,22.68,88500.0,17.3001,17.3001,17.2393,17.2469,88500.0
2013-01-07 15:40:00,22.68,22.72,22.67,22.7,257000.0,17.2469,17.2773,17.2393,17.2621,257000.0
2013-01-07 15:50:00,22.7,22.71,22.67,22.68,606800.0,17.2621,17.2697,17.2393,17.2469,606800.0
2013-01-08 09:30:00,22.62,22.86,22.61,22.68,143600.0,17.2013,17.3838,17.1937,17.2469,143600.0
2013-01-08 09:40:00,22.67,22.81,22.64,22.75,156700.0,17.2393,17.3458,17.2165,17.3001,156700.0
2013-01-08 09:50:00,22.74,22.82,22.74,22.75,71800.0,17.2925,17.3534,17.2925,17.3001,71800.0
2013-01-08 10:00:00,22.76,22.84,22.74,22.81,83300.0,17.3077,17.3686,17.2925,17.3458,83300.0
2013-01-08 10:10:00,22.81,22.82,22.66,22.71,131700.0,17.3458,17.3534,17.2317,17.2697,131700.0
2013-01-08 10:20:00,22.7,22.75,22.64,22.75,185600.0,17.2621,17.3001,17.2165,17.3001,185600.0
2013-01-08 10:30:00,22.75,22.76,22.6,22.7,331500.0,17.3001,17.3077,17.1861,17.2621,331500.0
2013-01-08 10:40:00,22.7,22.82,22.69,22.81,375300.0,17.2621,17.3534,17.2545,17.3458,375300.0
2013-01-08 10:50:00,22.81,22.84,22.7,22.77,339700.0,17.3458,17.3686,17.2621,17.3153,339700.0
2013-01-08 11:00:00,22.77,22.82,22.74,22.78,169200.0,17.3153,17.3534,17.2925,17.3229,169200.0
2013-01-08 11:10:00,22.77,22.82,22.77,22.8,87100.0,17.3153,17.3534,17.3153,17.3382,87100.0
2013-01-08 11:20:00,22.8,22.82,22.78,22.79,98100.0,17.3382,17.3534,17.3229,17.3306,98100.0
2013-01-08 11:30:00,22.79,22.81,22.76,22.79,166600.0,17.3306,17.3458,17.3077,17.3306,166600.0
2013-01-08 11:40:00,22.79,22.81,22.75,22.76,218200.0,17.3306,17.3458,17.3001,17.3077,218200.0
2013-01-08 11:50:00,22.77,22.82,22.76,22.81,55800.0,17.3153,17.3534,17.3077,17.3458,55800.0
2013-01-08 12:00:00,22.8,22.81,22.79,22.8,32300.0,17.3382,17.3458,17.3306,17.3382,32300.0
2013-01-08 12:10:00,22.8,22.81,22.79,22.8,38400.0,17.3382,17.3458,17.3306,17.3382,38400.0
2013-01-08 12:20:00,22.8,22.81,22.8,22.8,37200.0,17.3382,17.3458,17.3382,17.3382,37200.0
2013-01-08 12:30:00,22.8,22.81,22.77,22.79,64300.0,17.3382,17.3458,17.3153,17.3306,64300.0
2013-01-08 12:40:00,22.79,22.8,22.76,22.77,79700.0,17.3306,17.3382,17.3077,17.3153,79700.0
2013-01-08 12:50:00,22.77,22.78,22.75,22.77,26700.0,17.3153,17.3229,17.3001,17.3153,26700.0
2013-01-08 13:00:00,22.78,22.78,22.75,22.77,48800.0,17.3229,17.3229,17.3001,17.3153,48800.0
2013-01-08 13:10:00,22.77,22.78,22.73,22.74,43100.0,17.3153,17.3229,17.2849,17.2925,43100.0
2013-01-08 13:20:00,22.74,22.76,22.73,22.75,51200.0,17.2925,17.3077,17.2849,17.3001,51200.0
2013-01-08 13:30:00,22.74,22.76,22.74,22.75,39900.0,17.2925,17.3077,17.2925,17.3001,39900.0
2013-01-08 13:40:00,22.75,22.76,22.73,22.75,105000.0,17.3001,17.3077,17.2849,17.3001,105000.0
2013-01-08 13:50:00,22.75,22.81,22.75,22.78,180700.0,17.3001,17.3458,17.3001,17.3229,180700.0
2013-01-08 14:00:00,22.77,22.8,22.76,22.77,48200.0,17.3153,17.3382,17.3077,17.3153,48200.0
2013-01-08 14:10:00,22.78,22.79,22.74,22.75,192200.0,17.3229,17.3306,17.2925,17.3001,192200.0
2013-01-08 14:20:00,22.74,22.77,22.73,22.75,96000.0,17.2925,17.3153,17.2849,17.3001,96000.0
2013-01-08 14:30:00,22.75,22.76,22.74,22.76,154800.0,17.3001,17.3077,17.2925,17.3077,154800.0
2013-01-08 14:40:00,22.76,22.81,22.75,22.8,300700.0,17.3077,17.3458,17.3001,17.3382,300700.0
2013-01-08 14:50:00,22.79,22.8,22.78,22.79,48600.0,17.3306,17.3382,17.3229,17.3306,48600.0
2013-01-08 15:00:00,22.79,22.8,22.78,22.78,85600.0,17.3306,17.3382,17.3229,17.3229,85600.0
2013-01-08 15:10:00,22.78,22.8,22.76,22.79,193600.0,17.3229,17.3382,17.3077,17.3306,193600.0
2013-01-08 15:20:00,22.79,22.83,22.78,22.81,241100.0,17.3306,17.361,17.3229,17.3458,241100.0
2013-01-08 15:30:00,22.81,22.83,22.79,22.8,219000.0,17.3458,17.361,17.3306,17.3382,219000.0
2013-01-08 15:40:00,22.79,22.82,22.79,22.82,205800.0,17.3306,17.3534,17.3306,17.3534,205800.0
2013-01-08 15:50:00,22.82,22.88,22.81,22.87,629500.0,17.3534,17.399,17.3458,17.3914,629500.0
2013-01-09 09:30:00,22.94,22.96,22.88,22.88,76300.0,17.4446,17.4598,17.399,17.399,76300.0
2013-01-09 09:40:00,22.88,22.91,22.84,22.89,87600.0,17.399,17.4218,17.3686,17.4066,87600.0
2013-01-09 09:50:00,22.89,22.92,22.87,22.9,83100.0,17.4066,17.4294,17.3914,17.4142,83100.0
2013-01-09 10:00:00,22.91,22.92,22.87,22.91,64800.0,17.4218,17.4294,17.3914,17.4218,64800.0
2013-01-09 10:10:00,22.92,22.96,22.87,22.91,128100.0,17.4294,17.4598,17.3914,17.4218,128100.0
2013-01-09 10:20:00,22.92,22.92,22.86,22.86,53300.0,17.4294,17.4294,17.3838,17.3838,53300.0
2013-01-09 10:30:00,22.87,22.89,22.84,22.88,28600.0,17.3914,17.4066,17.3686,17.399,28600.0
2013-01-09 10:40:00,22.88,22.89,22.84,22.85,31100.0,17.399,17.4066,17.3686,17.3762,31100.0
2013-01-09 10:50:00,22.86,22.9,22.83,22.88,91600.0,17.3838,17.4142,17.361,17.399,91600.0
2013-01-09 11:00:00,22.88,22.89,22.84,22.87,63000.0,17.399,17.4066,17.3686,17.3914,63000.0
2013-01-09 11:10:00,22.87,22.88,22.83,22.85,32000.0,17.3914,17.399,17.361,17.3762,32000.0
2013-01-09 11:20:00,22.86,22.9,22.85,22.9,100700.0,17.3838,17.4142,17.3762,17.4142,100700.0
2013-01-09 11:30:00,22.9,22.94,22.89,22.92,84600.0,17.4142,17.4446,17.4066,17.4294,84600.0
2013-01-09 11:40:00,22.92,22.98,22.92,22.97,83900.0,17.4294,17.475,17.4294,17.4674,83900.0
2013-01-09 11:50:00,22.96,22.97,22.91,22.96,84000.0,17.4598,17.4674,17.4218,17.4598,84000.0
2013-01-09 12:00:00,22.96,23.0,22.96,22.97,136300.0,17.4598,17.4902,17.4598,17.4674,136300.0
2013-01-09 12:10:00,22.96,22.97,22.93,22.96,65000.0,17.4598,17.4674,17.437,17.4598,65000.0
2013-01-09 12:20:00,22.96,22.97,22.92,22.92,56300.0,17.4598,17.4674,17.4294,17.4294,56300.0
2013-01-09 12:30:00,22.91,22.93,22.87,22.92,86400.0,17.4218,17.437,17.3914,17.4294,86400.0
2013-01-09 12:40:00,22.92,22.92,22.89,22.92,77700.0,17.4294,17.4294,17.4066,17.4294,77700.0
2013-01-09 12:50:00,22.92,22.92,22.87,22.88,98400.0,17.4294,17.4294,17.3914,17.399,98400.0
2013-01-09 13:00:00,22.88,22.9,22.85,22.87,68900.0,17.399,17.4142,17.3762,17.3914,68900.0
2013-01-09 13:10:00,22.87,22.89,22.84,22.86,100700.0,17.3914,17.4066,17.3686,17.3838,100700.0
2013-01-09 13:20:00,22.87,22.88,22.84,22.86,54400.0,17.3914,17.399,17.3686,17.3838,54400.0
2013-01-09 13:30:00,22.86,22.88,22.83,22.84,37000.0,17.3838,17.399,17.361,17.3686,37000.0
2013-01-09 13:40:00,22.84,22.84,22.79,22.81,65700.0,17.3686,17.3686,17.3306,17.3458,65700.0
2013-01-09 13:50:00,22.81,22.81,22.77,22.78,24000.0,17.3458,17.3458,17.3153,17.3229,24000.0
2013-01-09 14:00:00,22.78,22.83,22.77,22.8,24100.0,17.3229,17.361,17.3153,17.3382,24100.0
2013-01-09 14:10:00,22.81,22.86,22.8,22.84,39200.0,17.3458,17.3838,17.3382,17.3686,39200.0
2013-01-09 14:20:00,22.84,22.85,22.8,22.84,24700.0,17.3686,17.3762,17.3382,17.3686,24700.0
2013-01-09 14:30:00,22.85,22.87,22.81,22.84,32000.0,17.3762,17.3914,17.3458,17.3686,32000.0
2013-01-09 14:40:00,22.84,22.84,22.81,22.81,24900.0,17.3686,17.3686,17.3458,17.3458,24900.0
2013-01-09 14:50:00,22.82,22.82,22.74,22.76,60800.0,17.3534,17.3534,17.2925,17.3077,60800.0
2013-01-09 15:00:00,22.76,22.78,22.73,22.75,60600.0,17.3077,17.3229,17.2849,17.3001,60600.0
2013-01-09 15:10:00,22.75,22.76,22.72,22.74,102900.0,17.3001,17.3077,17.2773,17.2925,102900.0
2013-01-09 15:20:00,22.75,22.78,22.73,22.76,110100.0,17.3001,17.3229,17.2849,17.3077,110100.0
2013-01-09 15:30:00,22.76,22.77,22.74,22.75,102200.0,17.3077,17.3153,17.2925,17.3001,102200.0
2013-01-09 15:40:00,22.75,22.78,22.75,22.78,210300.0,17.3001,17.3229,17.3001,17.3229,210300.0
2013-01-09 15:50:00,22.78,22.8,22.77,22.79,201700.0,17.3229,17.3382,17.3153,17.3306,201700.0
2013-01-10 09:30:00,22.86,22.9,22.75,22.83,42100.0,17.3838,17.4142,17.3001,17.361,42100.0
2013-01-10 09:40:00,22.83,22.91,22.75,22.81,40300.0,17.361,17.4218,17.3001,17.3458,40300.0
2013-01-10 09:50:00,22.81,22.86,22.78,22.8,36900.0,17.3458,17.3838,17.3229,17.3382,36900.0
2013-01-10 10:00:00,22.83,22.87,22.79,22.82,46900.0,17.361,17.3914,17.3306,17.3534,46900.0
2013-01-10 10:10:00,22.81,22.81,22.66,22.76,106400.0,17.3458,17.3458,17.2317,17.3077,106400.0
2013-01-10 10:20:00,22.77,22.83,22.76,22.77,36800.0,17.3153,17.361,17.3077,17.3153,36800.0
2013-01-10 10:30:00,22.77,22.87,22.7,22.87,153800.0,17.3153,17.3914,17.2621,17.3914,153800.0
2013-01-10 10:40:00,22.87,22.88,22.83,22.86,239300.0,17.3914,17.399,17.361,17.3838,239300.0
2013-01-10 10:50:00,22.87,22.95,22.87,22.87,104700.0,17.3914,17.4522,17.3914,17.3914,104700.0
2013-01-10 11:00:00,22.86,22.92,22.84,22.9,53100.0,17.3838,17.4294,17.3686,17.4142,53100.0
2013-01-10 11:10:00,22.9,22.91,22.85,22.87,33200.0,17.4142,17.4218,17.3762,17.3914,33200.0
2013-01-10 11:20:00,22.87,22.9,22.86,22.88,88800.0,17.3914,17.4142,17.3838,17.399,88800.0
2013-01-10 11:30:00,22.87,22.89,22.84,22.84,35400.0,17.3914,17.4066,17.3686,17.3686,35400.0
2013-01-10 11:40:00,22.85,22.86,22.83,22.86,38600.0,17.3762,17.3838,17.361,17.3838,38600.0
2013-01-10 11:50:00,22.85,22.87,22.84,22.86,29200.0,17.3762,17.3914,17.3686,17.3838,29200.0
2013-01-10 12:00:00,22.86,22.87,22.85,22.87,48900.0,17.3838,17.3914,17.3762,17.3914,48900.0
2013-01-10 12:10:00,22.87,22.87,22.84,22.86,30300.0,17.3914,17.3914,17.3686,17.3838,30300.0
2013-01-10 12:20:00,22.86,22.91,22.86,22.89,42800.0,17.3838,17.4218,17.3838,17.4066,42800.0
2013-01-10 12:30:00,22.89,22.91,22.88,22.89,25900.0,17.4066,17.4218,17.399,17.4066,25900.0
2013-01-10 12:40:00,22.89,22.91,22.88,22.91,48900.0,17.4066,17.4218,17.399,17.4218,48900.0
2013-01-10 12:50:00,22.91,22.98,22.89,22.98,48300.0,17.4218,17.475,17.4066,17.475,48300.0
2013-01-10 13:00:00,22.99,22.99,22.9,22.92,44900.0,17.4826,17.4826,17.4142,17.4294,44900.0
2013-01-10 13:10:00,22.93,22.95,22.92,22.95,12400.0,17.437,17.4522,17.4294,17.4522,12400.0
2013-01-10 13:20:00,22.95,22.96,22.93,22.95,22300.0,17.4522,17.4598,17.437,17.4522,22300.0
2013-01-10 13:30:00,22.94,22.95,22.93,22.94,13800.0,17.4446,17.4522,17.437,17.4446,13800.0
2013-01-10 13:40:00,22.94,22.96,22.92,22.93,30000.0,17.4446,17.4598,17.4294,17.437,30000.0
2013-01-10 13:50:00,22.93,22.98,22.91,22.96,53500.0,17.437,17.475,17.4218,17.4598,53500.0
2013-01-10 14:00:00,22.96,22.99,22.96,22.98,23500.0,17.4598,17.4826,17.4598,17.475,23500.0
2013-01-10 14:10:00,22.98,22.98,22.91,22.91,48000.0,17.475,17.475,17.4218,17.4218,48000.0
2013-01-10 14:20:00,22.91,22.96,22.91,22.95,72600.0,17.4218,17.4598,17.4218,17.4522,72600.0
2013-01-10 14:30:00,22.96,22.98,22.95,22.98,37100.0,17.4598,17.475,17.4522,17.475,37100.0
2013-01-10 14:40:00,22.98,23.05,22.97,23.02,68500.0,17.475,17.5283,17.4674,17.5055,68500.0
2013-01-10 14:50:00,23.02,23.05,23.02,23.04,59800.0,17.5055,17.5283,17.5055,17.5207,59800.0
2013-01-10 15:00:00,23.05,23.08,23.04,23.07,58600.0,17.5283,17.5511,17.5207,17.5435,58600.0
2013-01-10 15:10:00,23.07,23.07,23.06,23.07,57300.0,17.5435,17.5435,17.5359,17.5435,57300.0
2013-01-10 15:20:00,23.07,23.08,23.05,23.08,94300.0,17.5435,17.5511,17.5283,17.5511,94300.0
2013-01-10 15:30:00,23.08,23.08,23.04,23.07,125600.0,17.5511,17.5511,17.5207,17.5435,125600.0
2013-01-10 15:40:00,23.07,23.16,23.06,23.12,158100.0,17.5435,17.6119,17.5359,17.5815,158100.0
2013-01-10 15:50:00,23.13,23.14,23.11,23.13,291000.0,17.5891,17.5967,17.5739,17.5891,291000.0
2013-01-11 09:30:00,23.62,23.81,23.53,23.8,390900.0,17.9617,18.1062,17.8933,18.0986,390900.0
2013-01-11 09:40:00,23.8,23.81,23.46,23.69,338400.0,18.0986,18.1062,17.8401,18.015,338400.0
2013-01-11 09:50:00,23.68,23.79,23.6,23.6,239700.0,18.0073,18.091,17.9465,17.9465,239700.0
2013-01-11 10:00:00,23.6,23.61,23.42,23.44,185800.0,17.9465,17.9541,17.8096,17.8248,185800.0
2013-01-11 10:10:00,23.43,23.51,23.36,23.46,149000.0,17.8172,17.8781,17.764,17.8401,149000.0
2013-01-11 10:20:00,23.46,23.47,23.4,23.47,51600.0,17.8401,17.8477,17.7944,17.8477,51600.0
2013-01-11 10:30:00,23.46,23.51,23.43,23.47,59500.0,17.8401,17.8781,17.8172,17.8477,59500.0
2013-01-11 10:40:00,23.46,23.49,23.42,23.48,77900.0,17.8401,17.8629,17.8096,17.8553,77900.0
2013-01-11 10:50:00,23.49,23.49,23.45,23.45,49300.0,17.8629,17.8629,17.8324,17.8324,49300.0
2013-01-11 11:00:00,23.46,23.47,23.41,23.42,40000.0,17.8401,17.8477,17.802,17.8096,40000.0
2013-01-11 11:10:00,23.42,23.42,23.39,23.41,40100.0,17.8096,17.8096,17.7868,17.802,40100.0
2013-01-11 11:20:00,23.41,23.44,23.4,23.4,32600.0,17.802,17.8248,17.7944,17.7944,32600.0
2013-01-11 11:30:00,23.4,23.43,23.4,23.42,61900.0,17.7944,17.8172,17.7944,17.8096,61900.0
2013-01-11 11:40:00,23.42,23.47,23.42,23.47,43600.0,17.8096,17.8477,17.8096,17.8477,43600.0
2013-01-11 11:50:00,23.46,23.52,23.46,23.51,49700.0,17.8401,17.8857,17.8401,17.8781,49700.0
2013-01-11 12:00:00,23.5,23.52,23.46,23.48,36800.0,17.8705,17.8857,17.8401,17.8553,36800.0
2013-01-11 12:10:00,23.49,23.52,23.49,23.52,48100.0,17.8629,17.8857,17.8629,17.8857,48100.0
2013-01-11 12:20:00,23.52,23.55,23.49,23.49,45200.0,17.8857,17.9085,17.8629,17.8629,45200.0
2013-01-11 12:30:00,23.49,23.49,23.45,23.49,21600.0,17.8629,17.8629,17.8324,17.8629,21600.0
2013-01-11 12:40:00,23.48,23.5,23.47,23.48,27800.0,17.8553,17.8705,17.8477,17.8553,27800.0
2013-01-11 12:50:00,23.48,23.49,23.44,23.44,58300.0,17.8553,17.8629,17.8248,17.8248,58300.0
2013-01-11 13:00:00,23.44,23.45,23.42,23.43,32500.0,17.8248,17.8324,17.8096,17.8172,32500.0
2013-01-11 13:10:00,23.42,23.45,23.41,23.43,33900.0,17.8096,17.8324,17.802,17.8172,33900.0
2013-01-11 13:20:00,23.43,23.45,23.41,23.43,34000.0,17.8172,17.8324,17.802,17.8172,34000.0
2013-01-11 13:30:00,23.42,23.47,23.42,23.47,118100.0,17.8096,17.8477,17.8096,17.8477,118100.0
2013-01-11 13:40:00,23.47,23.48,23.44,23.47,168600.0,17.8477,17.8553,17.8248,17.8477,168600.0
2013-01-11 13:50:00,23.48,23.52,23.48,23.51,39400.0,17.8553,17.8857,17.8553,17.8781,39400.0
2013-01-11 14:00:00,23.5,23.53,23.5,23.53,27100.0,17.8705,17.8933,17.8705,17.8933,27100.0
2013-01-11 14:10:00,23.53,23.56,23.51,23.55,82100.0,17.8933,17.9161,17.8781,17.9085,82100.0
2013-01-11 14:20:00,23.55,23.59,23.54,23.56,67100.0,17.9085,17.9389,17.9009,17.9161,67100.0
2013-01-11 14:30:00,23.57,23.58,23.53,23.53,45500.0,17.9237,17.9313,17.8933,17.8933,45500.0
2013-01-11 14:40:00,23.53,23.54,23.51,23.52,23100.0,17.8933,17.9009,17.8781,17.8857,23100.0
2013-01-11 14:50:00,23.53,23.53,23.52,23.52,16200.0,17.8933,17.8933,17.8857,17.8857,16200.0
2013-01-11 15:00:00,23.53,23.53,23.47,23.53,81200.0,17.8933,17.8933,17.8477,17.8933,81200.0
2013-01-11 15:10:00,23.53,23.53,23.48,23.48,205700.0,17.8933,17.8933,17.8553,17.8553,205700.0
2013-01-11 15:20:00,23.48,23.53,23.48,23.53,61200.0,17.8553,17.8933,17.8553,17.8933,61200.0
2013-01-11 15:30:00,23.53,23.56,23.52,23.53,94700.0,17.8933,17.9161,17.8857,17.8933,94700.0
2013-01-11 15:40:00,23.53,23.57,23.53,23.55,199900.0,17.8933,17.9237,17.8933,17.9085,199900.0
2013-01-11 15:50:00,23.55,23.57,23.54,23.57,335300.0,17.9085,17.9237,17.9009,17.9237,335300.0
2013-01-14 09:30:00,23.5,23.54,23.44,23.47,57000.0,17.8705,17.9009,17.8248,17.8477,57000.0
2013-01-14 09:40:00,23.47,23.5,23.32,23.33,78400.0,17.8477,17.8705,17.7336,17.7412,78400.0
2013-01-14 09:50:00,23.34,23.38,23.29,23.36,107700.0,17.7488,17.7792,17.7108,17.764,107700.0
2013-01-14 10:00:00,23.34,23.38,23.32,23.32,111400.0,17.7488,17.7792,17.7336,17.7336,111400.0
2013-01-14 10:10:00,23.33,23.33,23.27,23.32,173400.0,17.7412,17.7412,17.6956,17.7336,173400.0
2013-01-14 10:20:00,23.31,23.41,23.31,23.39,94800.0,17.726,17.802,17.726,17.7868,94800.0
2013-01-14 10:30:00,23.39,23.48,23.37,23.38,103400.0,17.7868,17.8553,17.7716,17.7792,103400.0
2013-01-14 10:40:00,23.38,23.45,23.38,23.45,41100.0,17.7792,17.8324,17.7792,17.8324,41100.0
2013-01-14 10:50:00,23.44,23.45,23.37,23.39,87400.0,17.8248,17.8324,17.7716,17.7868,87400.0
2013-01-14 11:00:00,23.39,23.45,23.36,23.41,132000.0,17.7868,17.8324,17.764,17.802,132000.0
2013-01-14 11:10:00,23.41,23.44,23.36,23.38,50900.0,17.802,17.8248,17.764,17.7792,50900.0
2013-01-14 11:20:00,23.38,23.39,23.36,23.38,32100.0,17.7792,17.7868,17.764,17.7792,32100.0
2013-01-14 11:30:00,23.39,23.39,23.35,23.35,42500.0,17.7868,17.7868,17.7564,17.7564,42500.0
2013-01-14 11:40:00,23.35,23.39,23.31,23.36,75100.0,17.7564,17.7868,17.726,17.764,75100.0
2013-01-14 11:50:00,23.36,23.36,23.27,23.3,37800.0,17.764,17.764,17.6956,17.7184,37800.0
2013-01-14 12:00:00,23.29,23.3,23.22,23.28,60800.0,17.7108,17.7184,17.6575,17.7032,60800.0
2013-01-14 12:10:00,23.29,23.34,23.25,23.3,130600.0,17.7108,17.7488,17.6804,17.7184,130600.0
2013-01-14 12:20:00,23.3,23.33,23.27,23.27,48500.0,17.7184,17.7412,17.6956,17.6956,48500.0
2013-01-14 12:30:00,23.27,23.3,23.26,23.27,27200.0,17.6956,17.7184,17.688,17.6956,27200.0
2013-01-14 12:40:00,23.27,23.27,23.25,23.26,40400.0,17.6956,17.6956,17.6804,17.688,40400.0
2013-01-14 12:50:00,23.26,23.26,23.22,23.25,66700.0,17.688,17.688,17.6575,17.6804,66700.0
2013-01-14 13:00:00,23.25,23.26,23.19,23.2,52600.0,17.6804,17.688,17.6347,17.6423,52600.0
2013-01-14 13:10:00,23.2,23.23,23.2,23.23,17700.0,17.6423,17.6651,17.6423,17.6651,17700.0
2013-01-14 13:20:00,23.23,23.23,23.18,23.19,38700.0,17.6651,17.6651,17.6271,17.6347,38700.0
2013-01-14 13:30:00,23.19,23.25,23.18,23.25,74700.0,17.6347,17.6804,17.6271,17.6804,74700.0
2013-01-14 13:40:00,23.25,23.26,23.23,23.26,82200.0,17.6804,17.688,17.6651,17.688,82200.0
2013-01-14 13:50:00,23.24,23.25,23.22,23.23,15600.0,17.6728,17.6804,17.6575,17.6651,15600.0
2013-01-14 14:00:00,23.22,23.25,23.22,23.22,74800.0,17.6575,17.6804,17.6575,17.6575,74800.0
2013-01-14 14:10:00,23.22,23.27,23.21,23.27,82500.0,17.6575,17.6956,17.6499,17.6956,82500.0
2013-01-14 14:20:00,23.27,23.27,23.26,23.27,50400.0,17.6956,17.6956,17.688,17.6956,50400.0
2013-01-14 14:30:00,23.27,23.28,23.26,23.27,64600.0,17.6956,17.7032,17.688,17.6956,64600.0
2013-01-14 14:40:00,23.27,23.27,23.2,23.22,87300.0,17.6956,17.6956,17.6423,17.6575,87300.0
2013-01-14 14:50:00,23.22,23.24,23.21,23.23,95600.0,17.6575,17.6728,17.6499,17.6651,95600.0
2013-01-14 15:00:00,23.23,23.26,23.23,23.26,50600.0,17.6651,17.688,17.6651,17.688,50600.0
2013-01-14 15:10:00,23.26,23.26,23.25,23.26,49700.0,17.688,17.688,17.6804,17.688,49700.0
2013-01-14 15:20:00,23.26,23.26,23.24,23.25,107600.0,17.688,17.688,17.6728,17.6804,107600.0
2013-01-14 15:30:00,23.26,23.26,23.2,23.22,137900.0,17.688,17.688,17.6423,17.6575,137900.0
2013-01-14 15:40:00,23.21,23.22,23.15,23.17,216400.0,17.6499,17.6575,17.6043,17.6195,216400.0
2013-01-14 15:50:00,23.18,23.21,23.16,23.21,322200.0,17.6271,17.6499,17.6119,17.6499,322200.0
2013-01-15 09:30:00,23.03,23.23,23.03,23.23,78400.0,17.5131,17.6651,17.5131,17.6651,78400.0
2013-01-15 09:40:00,23.23,23.34,23.2,23.33,217900.0,17.6651,17.7488,17.6423,17.7412,217900.0
2013-01-15 09:50:00,23.33,23.36,23.3,23.33,56600.0,17.7412,17.764,17.7184,17.7412,56600.0
2013-01-15 10:00:00,23.33,23.5,23.32,23.5,125600.0,17.7412,17.8705,17.7336,17.8705,125600.0
2013-01-15 10:10:00,23.51,23.54,23.47,23.51,182900.0,17.8781,17.9009,17.8477,17.8781,182900.0
2013-01-15 10:20:00,23.5,23.52,23.46,23.46,82400.0,17.8705,17.8857,17.8401,17.8401,82400.0
2013-01-15 10:30:00,23.46,23.66,23.44,23.61,199200.0,17.8401,17.9921,17.8248,17.9541,199200.0
2013-01-15 10:40:00,23.61,23.61,23.51,23.59,183900.0,17.9541,17.9541,17.8781,17.9389,183900.0
2013-01-15 10:50:00,23.59,23.65,23.59,23.61,135300.0,17.9389,17.9845,17.9389,17.9541,135300.0
2013-01-15 11:00:00,23.62,23.7,23.58,23.68,213100.0,17.9617,18.0226,17.9313,18.0073,213100.0
2013-01-15 11:10:00,23.67,23.68,23.59,23.64,274600.0,17.9997,18.0073,17.9389,17.9769,274600.0
2013-01-15 11:20:00,23.65,23.67,23.62,23.66,71300.0,17.9845,17.9997,17.9617,17.9921,71300.0
2013-01-15 11:30:00,23.67,23.71,23.66,23.69,150800.0,17.9997,18.0302,17.9921,18.015,150800.0
2013-01-15 11:40:00,23.7,23.73,23.67,23.69,102100.0,18.0226,18.0454,17.9997,18.015,102100.0
2013-01-15 11:50:00,23.69,23.7,23.61,23.61,207200.0,18.015,18.0226,17.9541,17.9541,207200.0
2013-01-15 12:00:00,23.61,23.63,23.57,23.59,84200.0,17.9541,17.9693,17.9237,17.9389,84200.0
2013-01-15 12:10:00,23.59,23.62,23.56,23.61,37100.0,17.9389,17.9617,17.9161,17.9541,37100.0
2013-01-15 12:20:00,23.62,23.62,23.57,23.59,44200.0,17.9617,17.9617,17.9237,17.9389,44200.0
2013-01-15 12:30:00,23.59,23.6,23.53,23.53,101900.0,17.9389,17.9465,17.8933,17.8933,101900.0
2013-01-15 12:40:00,23.53,23.56,23.48,23.49,39700.0,17.8933,17.9161,17.8553,17.8629,39700.0
2013-01-15 12:50:00,23.5,23.5,23.47,23.47,20500.0,17.8705,17.8705,17.8477,17.8477,20500.0
2013-01-15 13:00:00,23.47,23.49,23.44,23.45,72700.0,17.8477,17.8629,17.8248,17.8324,72700.0
2013-01-15 13:10:00,23.45,23.45,23.4,23.41,52100.0,17.8324,17.8324,17.7944,17.802,52100.0
2013-01-15 13:20:00,23.41,23.41,23.36,23.38,106100.0,17.802,17.802,17.764,17.7792,106100.0
2013-01-15 13:30:00,23.39,23.41,23.38,23.41,38400.0,17.7868,17.802,17.7792,17.802,38400.0
2013-01-15 13:40:00,23.41,23.41,23.35,23.35,181700.0,17.802,17.802,17.7564,17.7564,181700.0
2013-01-15 13:50:00,23.36,23.36,23.31,23.32,133700.0,17.764,17.764,17.726,17.7336,133700.0
2013-01-15 14:00:00,23.32,23.4,23.3,23.37,110800.0,17.7336,17.7944,17.7184,17.7716,110800.0
2013-01-15 14:10:00,23.36,23.38,23.35,23.37,29500.0,17.764,17.7792,17.7564,17.7716,29500.0
2013-01-15 14:20:00,23.37,23.39,23.35,23.36,54700.0,17.7716,17.7868,17.7564,17.764,54700.0
2013-01-15 14:30:00,23.37,23.37,23.35,23.36,20400.0,17.7716,17.7716,17.7564,17.764,20400.0
2013-01-15 14:40:00,23.36,23.38,23.35,23.37,57800.0,17.764,17.7792,17.7564,17.7716,57800.0
2013-01-15 14:50:00,23.38,23.39,23.36,23.38,44300.0,17.7792,17.7868,17.764,17.7792,44300.0
2013-01-15 15:00:00,23.39,23.44,23.39,23.41,97000.0,17.7868,17.8248,17.7868,17.802,97000.0
2013-01-15 15:10:00,23.4,23.41,23.37,23.39,55200.0,17.7944,17.802,17.7716,17.7868,55200.0
2013-01-15 15:20:00,23.39,23.41,23.38,23.39,59300.0,17.7868,17.802,17.7792,17.7868,59300.0
2013-01-15 15:30:00,23.39,23.47,23.38,23.45,142500.0,17.7868,17.8477,17.7792,17.8324,142500.0
2013-01-15 15:40:00,23.46,23.48,23.43,23.43,112200.0,17.8401,17.8553,17.8172,17.8172,112200.0
2013-01-15 15:50:00,23.44,23.44,23.41,23.43,231200.0,17.8248,17.8248,17.802,17.8172,231200.0
2013-01-16 09:30:00,23.34,23.39,23.28,23.3,51700.0,17.7488,17.7868,17.7032,17.7184,51700.0
2013-01-16 09:40:00,23.3,23.33,23.2,23.2,97600.0,17.7184,17.7412,17.6423,17.6423,97600.0
2013-01-16 09:50:00,23.21,23.27,23.18,23.2,60200.0,17.6499,17.6956,17.6271,17.6423,60200.0
2013-01-16 10:00:00,23.2,23.29,23.19,23.23,71400.0,17.6423,17.7108,17.6347,17.6651,71400.0
2013-01-16 10:10:00,23.23,23.32,23.23,23.3,119900.0,17.6651,17.7336,17.6651,17.7184,119900.0
2013-01-16 10:20:00,23.31,23.32,23.22,23.23,96900.0,17.726,17.7336,17.6575,17.6651,96900.0
2013-01-16 10:30:00,23.23,23.26,23.17,23.26,102800.0,17.6651,17.688,17.6195,17.688,102800.0
2013-01-16 10:40:00,23.26,23.34,23.22,23.28,354600.0,17.688,17.7488,17.6575,17.7032,354600.0
2013-01-16 10:50:00,23.27,23.32,23.24,23.25,110000.0,17.6956,17.7336,17.6728,17.6804,110000.0
2013-01-16 11:00:00,23.25,23.27,23.22,23.23,107400.0,17.6804,17.6956,17.6575,17.6651,107400.0
2013-01-16 11:10:00,23.24,23.26,23.2,23.2,56800.0,17.6728,17.688,17.6423,17.6423,56800.0
2013-01-16 11:20:00,23.2,23.28,23.2,23.25,89900.0,17.6423,17.7032,17.6423,17.6804,89900.0
2013-01-16 11:30:00,23.25,23.29,23.24,23.28,24200.0,17.6804,17.7108,17.6728,17.7032,24200.0
2013-01-16 11:40:00,23.29,23.32,23.25,23.25,109900.0,17.7108,17.7336,17.6804,17.6804,109900.0
2013-01-16 11:50:00,23.25,23.26,23.21,23.22,73100.0,17.6804,17.688,17.6499,17.6575,73100.0
2013-01-16 12:00:00,23.22,23.22,23.2,23.22,38300.0,17.6575,17.6575,17.6423,17.6575,38300.0
2013-01-16 12:10:00,23.22,23.23,23.19,23.21,46600.0,17.6575,17.6651,17.6347,17.6499,46600.0
2013-01-16 12:20:00,23.2,23.21,23.18,23.21,32400.0,17.6423,17.6499,17.6271,17.6499,32400.0
2013-01-16 12:30:00,23.2,23.25,23.2,23.24,47200.0,17.6423,17.6804,17.6423,17.6728,47200.0
2013-01-16 12:40:00,23.23,23.24,23.17,23.18,46100.0,17.6651,17.6728,17.6195,17.6271,46100.0
2013-01-16 12:50:00,23.18,23.2,23.17,23.18,14300.0,17.6271,17.6423,17.6195,17.6271,14300.0
2013-01-16 13:00:00,23.19,23.2,23.17,23.19,27000.0,17.6347,17.6423,17.6195,17.6347,27000.0
2013-01-16 13:10:00,23.19,23.21,23.18,23.21,37900.0,17.6347,17.6499,17.6271,17.6499,37900.0
2013-01-16 13:20:00,23.21,23.23,23.19,23.21,23100.0,17.6499,17.6651,17.6347,17.6499,23100.0
2013-01-16 13:30:00,23.21,23.24,23.2,23.22,53900.0,17.6499,17.6728,17.6423,17.6575,53900.0
2013-01-16 13:40:00,23.22,23.26,23.22,23.24,33100.0,17.6575,17.688,17.6575,17.6728,33100.0
2013-01-16 13:50:00,23.23,23.23,23.2,23.2,73300.0,17.6651,17.6651,17.6423,17.6423,73300.0
2013-01-16 14:00:00,23.19,23.23,23.19,23.21,32200.0,17.6347,17.6651,17.6347,17.6499,32200.0
2013-01-16 14:10:00,23.21,23.23,23.2,23.23,33200.0,17.6499,17.6651,17.6423,17.6651,33200.0
2013-01-16 14:20:00,23.24,23.26,23.23,23.26,23300.0,17.6728,17.688,17.6651,17.688,23300.0
2013-01-16 14:30:00,23.26,23.27,23.24,23.26,44900.0,17.688,17.6956,17.6728,17.688,44900.0
2013-01-16 14:40:00,23.25,23.27,23.25,23.26,28700.0,17.6804,17.6956,17.6804,17.688,28700.0
2013-01-16 14:50:00,23.26,23.28,23.25,23.27,52100.0,17.688,17.7032,17.6804,17.6956,52100.0
2013-01-16 15:00:00,23.27,23.32,23.25,23.32,115600.0,17.6956,17.7336,17.6804,17.7336,115600.0
2013-01-16 15:10:00,23.32,23.32,23.29,23.29,70200.0,17.7336,17.7336,17.7108,17.7108,70200.0
2013-01-16 15:20:00,23.28,23.3,23.26,23.26,45500.0,17.7032,17.7184,17.688,17.688,45500.0
2013-01-16 15:30:00,23.26,23.28,23.25,23.26,69500.0,17.688,17.7032,17.6804,17.688,69500.0
2013-01-16 15:40:00,23.26,23.26,23.24,23.25,76300.0,17.688,17.688,17.6728,17.6804,76300.0
2013-01-16 15:50:00,23.26,23.26,23.21,23.25,289800.0,17.688,17.688,17.6499,17.6804,289800.0
2013-01-17 09:30:00,23.43,23.63,23.36,23.52,184200.0,17.8172,17.9693,17.764,17.8857,184200.0
2013-01-17 09:40:00,23.51,23.6,23.5,23.6,240900.0,17.8781,17.9465,17.8705,17.9465,240900.0
2013-01-17 09:50:00,23.6,23.7,23.57,23.69,161100.0,17.9465,18.0226,17.9237,18.015,161100.0
2013-01-17 10:00:00,23.69,23.69,23.57,23.65,187500.0,18.015,18.015,17.9237,17.9845,187500.0
2013-01-17 10:10:00,23.65,23.74,23.62,23.74,187100.0,17.9845,18.053,17.9617,18.053,187100.0
2013-01-17 10:20:00,23.74,23.75,23.67,23.7,94700.0,18.053,18.0606,17.9997,18.0226,94700.0
2013-01-17 10:30:00,23.71,23.75,23.66,23.7,96400.0,18.0302,18.0606,17.9921,18.0226,96400.0
2013-01-17 10:40:00,23.7,23.75,23.67,23.68,59900.0,18.0226,18.0606,17.9997,18.0073,59900.0
2013-01-17 10:50:00,23.68,23.73,23.67,23.73,91200.0,18.0073,18.0454,17.9997,18.0454,91200.0
2013-01-17 11:00:00,23.72,23.72,23.64,23.68,149800.0,18.0378,18.0378,17.9769,18.0073,149800.0
2013-01-17 11:10:00,23.68,23.7,23.66,23.7,33600.0,18.0073,18.0226,17.9921,18.0226,33600.0
2013-01-17 11:20:00,23.69,23.72,23.67,23.68,37100.0,18.015,18.0378,17.9997,18.0073,37100.0
2013-01-17 11:30:00,23.69,23.69,23.66,23.67,30000.0,18.015,18.015,17.9921,17.9997,30000.0
2013-01-17 11:40:00,23.67,23.69,23.66,23.68,45500.0,17.9997,18.015,17.9921,18.0073,45500.0
2013-01-17 11:50:00,23.69,23.7,23.64,23.65,59100.0,18.015,18.0226,17.9769,17.9845,59100.0
2013-01-17 12:00:00,23.64,23.66,23.59,23.62,60900.0,17.9769,17.9921,17.9389,17.9617,60900.0
2013-01-17 12:10:00,23.61,23.65,23.6,23.62,61400.0,17.9541,17.9845,17.9465,17.9617,61400.0
2013-01-17 12:20:00,23.63,23.69,23.63,23.66,75700.0,17.9693,18.015,17.9693,17.9921,75700.0
2013-01-17 12:30:00,23.66,23.7,23.63,23.67,34800.0,17.9921,18.0226,17.9693,17.9997,34800.0
2013-01-17 12:40:00,23.66,23.67,23.62,23.64,36600.0,17.9921,17.9997,17.9617,17.9769,36600.0
2013-01-17 12:50:00,23.65,23.65,23.62,23.64,25000.0,17.9845,17.9845,17.9617,17.9769,25000.0
2013-01-17 13:00:00,23.64,23.7,23.64,23.7,37900.0,17.9769,18.0226,17.9769,18.0226,37900.0
2013-01-17 13:10:00,23.7,23.71,23.67,23.69,83500.0,18.0226,18.0302,17.9997,18.015,83500.0
2013-01-17 13:20:00,23.69,23.71,23.68,23.71,26100.0,18.015,18.0302,18.0073,18.0302,26100.0
2013-01-17 13:30:00,23.71,23.71,23.63,23.67,69900.0,18.0302,18.0302,17.9693,17.9997,69900.0
2013-01-17 13:40:00,23.67,23.69,23.66,23.66,39100.0,17.9997,18.015,17.9921,17.9921,39100.0
2013-01-17 13:50:00,23.67,23.68,23.63,23.66,56700.0,17.9997,18.0073,17.9693,17.9921,56700.0
2013-01-17 14:00:00,23.66,23.69,23.63,23.63,77700.0,17.9921,18.015,17.9693,17.9693,77700.0
2013-01-17 14:10:00,23.64,23.66,23.63,23.66,64800.0,17.9769,17.9921,17.9693,17.9921,64800.0
2013-01-17 14:20:00,23.66,23.69,23.62,23.63,104800.0,17.9921,18.015,17.9617,17.9693,104800.0
2013-01-17 14:30:00,23.63,23.67,23.62,23.64,73900.0,17.9693,17.9997,17.9617,17.9769,73900.0
2013-01-17 14:40:00,23.64,23.68,23.64,23.67,55500.0,17.9769,18.0073,17.9769,17.9997,55500.0
2013-01-17 14:50:00,23.67,23.69,23.66,23.68,92900.0,17.9997,18.015,17.9921,18.0073,92900.0
2013-01-17 15:00:00,23.67,23.7,23.64,23.7,93300.0,17.9997,18.0226,17.9769,18.0226,93300.0
2013-01-17 15:10:00,23.7,23.72,23.69,23.71,73200.0,18.0226,18.0378,18.015,18.0302,73200.0
2013-01-17 15:20:00,23.71,23.75,23.7,23.75,79600.0,18.0302,18.0606,18.0226,18.0606,79600.0
2013-01-17 15:30:00,23.75,23.75,23.72,23.74,123500.0,18.0606,18.0606,18.0378,18.053,123500.0
2013-01-17 15:40:00,23.73,23.76,23.71,23.71,133100.0,18.0454,18.0682,18.0302,18.0302,133100.0
2013-01-17 15:50:00,23.71,23.71,23.66,23.68,181900.0,18.0302,18.0302,17.9921,18.0073,181900.0
2013-01-18 09:30:00,23.73,23.78,23.46,23.54,342400.0,18.0454,18.0834,17.8401,17.9009,342400.0
2013-01-18 09:40:00,23.55,23.55,23.43,23.52,65000.0,17.9085,17.9085,17.8172,17.8857,65000.0
2013-01-18 09:50:00,23.53,23.6,23.5,23.59,58600.0,17.8933,17.9465,17.8705,17.9389,58600.0
2013-01-18 10:00:00,23.6,23.62,23.53,23.55,45300.0,17.9465,17.9617,17.8933,17.9085,45300.0
2013-01-18 10:10:00,23.56,23.57,23.53,23.55,45200.0,17.9161,17.9237,17.8933,17.9085,45200.0
2013-01-18 10:20:00,23.55,23.59,23.54,23.56,32800.0,17.9085,17.9389,17.9009,17.9161,32800.0
2013-01-18 10:30:00,23.56,23.58,23.55,23.58,37400.0,17.9161,17.9313,17.9085,17.9313,37400.0
2013-01-18 10:40:00,23.57,23.57,23.54,23.57,51000.0,17.9237,17.9237,17.9009,17.9237,51000.0
2013-01-18 10:50:00,23.56,23.58,23.55,23.57,22100.0,17.9161,17.9313,17.9085,17.9237,22100.0
2013-01-18 11:00:00,23.57,23.57,23.53,23.53,47400.0,17.9237,17.9237,17.8933,17.8933,47400.0
2013-01-18 11:10:00,23.54,23.59,23.53,23.59,27600.0,17.9009,17.9389,17.8933,17.9389,27600.0
2013-01-18 11:20:00,23.59,23.6,23.53,23.54,86000.0,17.9389,17.9465,17.8933,17.9009,86000.0
2013-01-18 11:30:00,23.54,23.55,23.53,23.54,32400.0,17.9009,17.9085,17.8933,17.9009,32400.0
2013-01-18 11:40:00,23.54,23.55,23.48,23.51,54400.0,17.9009,17.9085,17.8553,17.8781,54400.0
2013-01-18 11:50:00,23.51,23.54,23.49,23.51,42600.0,17.8781,17.9009,17.8629,17.8781,42600.0
2013-01-18 12:00:00,23.52,23.53,23.48,23.5,48200.0,17.8857,17.8933,17.8553,17.8705,48200.0
2013-01-18 12:10:00,23.5,23.5,23.47,23.47,23000.0,17.8705,17.8705,17.8477,17.8477,23000.0
2013-01-18 12:20:00,23.48,23.48,23.41,23.41,47700.0,17.8553,17.8553,17.802,17.802,47700.0
2013-01-18 12:30:00,23.41,23.44,23.38,23.43,66500.0,17.802,17.8248,17.7792,17.8172,66500.0
2013-01-18 12:40:00,23.43,23.44,23.41,23.43,106700.0,17.8172,17.8248,17.802,17.8172,106700.0
2013-01-18 12:50:00,23.43,23.52,23.43,23.51,159900.0,17.8172,17.8857,17.8172,17.8781,159900.0
2013-01-18 13:00:00,23.5,23.58,23.49,23.55,47800.0,17.8705,17.9313,17.8629,17.9085,47800.0
2013-01-18 13:10:00,23.55,23.63,23.55,23.63,71400.0,17.9085,17.9693,17.9085,17.9693,71400.0
2013-01-18 13:20:00,23.63,23.68,23.63,23.66,45600.0,17.9693,18.0073,17.9693,17.9921,45600.0
2013-01-18 13:30:00,23.66,23.7,23.65,23.7,44600.0,17.9921,18.0226,17.9845,18.0226,44600.0
2013-01-18 13:40:00,23.7,23.72,23.68,23.7,61300.0,18.0226,18.0378,18.0073,18.0226,61300.0
2013-01-18 13:50:00,23.7,23.86,23.7,23.8,274100.0,18.0226,18.1442,18.0226,18.0986,274100.0
2013-01-18 14:00:00,23.8,23.87,23.77,23.79,139900.0,18.0986,18.1518,18.0758,18.091,139900.0
2013-01-18 14:10:00,23.79,23.82,23.78,23.79,58400.0,18.091,18.1138,18.0834,18.091,58400.0
2013-01-18 14:20:00,23.79,23.8,23.75,23.77,52200.0,18.091,18.0986,18.0606,18.0758,52200.0
2013-01-18 14:30:00,23.77,23.8,23.76,23.8,56200.0,18.0758,18.0986,18.0682,18.0986,56200.0
2013-01-18 14:40:00,23.8,23.81,23.78,23.78,47300.0,18.0986,18.1062,18.0834,18.0834,47300.0
2013-01-18 14:50:00,23.79,23.8,23.78,23.8,36100.0,18.091,18.0986,18.0834,18.0986,36100.0
2013-01-18 15:00:00,23.8,23.8,23.79,23.79,69500.0,18.0986,18.0986,18.091,18.091,69500.0
2013-01-18 15:10:00,23.8,23.81,23.79,23.8,58800.0,18.0986,18.1062,18.091,18.0986,58800.0
2013-01-18 15:20:00,23.8,23.81,23.8,23.8,37800.0,18.0986,18.1062,18.0986,18.0986,37800.0
2013-01-18 15:30:00,23.8,23.85,23.8,23.81,135900.0,18.0986,18.1366,18.0986,18.1062,135900.0
2013-01-18 15:40:00,23.82,23.87,23.81,23.85,154600.0,18.1138,18.1518,18.1062,18.1366,154600.0
2013-01-18 15:50:00,23.85,23.88,23.84,23.88,284300.0,18.1366,18.1594,18.129,18.1594,284300.0
2013-01-22 09:30:00,23.82,24.09,23.69,23.98,284200.0,18.1138,18.3191,18.015,18.2355,284200.0
2013-01-22 09:40:00,23.98,24.19,23.97,24.15,188300.0,18.2355,18.3952,18.2279,18.3648,188300.0
2013-01-22 09:50:00,24.15,24.27,24.14,24.21,258200.0,18.3648,18.456,18.3572,18.4104,258200.0
2013-01-22 10:00:00,24.2,24.23,24.12,24.12,153300.0,18.4028,18.4256,18.3419,18.3419,153300.0
2013-01-22 10:10:00,24.12,24.12,23.92,23.92,160400.0,18.3419,18.3419,18.1899,18.1899,160400.0
2013-01-22 10:20:00,23.93,23.94,23.87,23.9,148700.0,18.1975,18.2051,18.1518,18.1746,148700.0
2013-01-22 10:30:00,23.9,23.96,23.89,23.93,95800.0,18.1746,18.2203,18.167,18.1975,95800.0
2013-01-22 10:40:00,23.93,23.96,23.89,23.93,63600.0,18.1975,18.2203,18.167,18.1975,63600.0
2013-01-22 10:50:00,23.92,23.94,23.88,23.91,81700.0,18.1899,18.2051,18.1594,18.1823,81700.0
2013-01-22 11:00:00,23.9,23.91,23.82,23.82,174700.0,18.1746,18.1823,18.1138,18.1138,174700.0
2013-01-22 11:10:00,23.83,23.9,23.82,23.89,101700.0,18.1214,18.1746,18.1138,18.167,101700.0
2013-01-22 11:20:00,23.88,23.97,23.87,23.95,87100.0,18.1594,18.2279,18.1518,18.2127,87100.0
2013-01-22 11:30:00,23.95,23.96,23.92,23.93,70200.0,18.2127,18.2203,18.1899,18.1975,70200.0
2013-01-22 11:40:00,23.93,23.93,23.89,23.89,21200.0,18.1975,18.1975,18.167,18.167,21200.0
2013-01-22 11:50:00,23.9,23.95,23.88,23.93,62500.0,18.1746,18.2127,18.1594,18.1975,62500.0
2013-01-22 12:00:00,23.92,23.96,23.91,23.95,43700.0,18.1899,18.2203,18.1823,18.2127,43700.0
2013-01-22 12:10:00,23.95,24.08,23.94,24.02,151900.0,18.2127,18.3115,18.2051,18.2659,151900.0
2013-01-22 12:20:00,24.03,24.03,24.01,24.02,38900.0,18.2735,18.2735,18.2583,18.2659,38900.0
2013-01-22 12:30:00,24.02,24.07,24.01,24.07,52500.0,18.2659,18.3039,18.2583,18.3039,52500.0
2013-01-22 12:40:00,24.07,24.07,24.01,24.01,51200.0,18.3039,18.3039,18.2583,18.2583,51200.0
2013-01-22 12:50:00,24.01,24.02,23.99,23.99,130100.0,18.2583,18.2659,18.2431,18.2431,130100.0
2013-01-22 13:00:00,24.0,24.0,23.94,23.95,50500.0,18.2507,18.2507,18.2051,18.2127,50500.0
2013-01-22 13:10:00,23.95,23.99,23.94,23.96,97000.0,18.2127,18.2431,18.2051,18.2203,97000.0
2013-01-22 13:20:00,23.96,23.98,23.95,23.96,42800.0,18.2203,18.2355,18.2127,18.2203,42800.0
2013-01-22 13:30:00,23.96,23.96,23.94,23.94,26000.0,18.2203,18.2203,18.2051,18.2051,26000.0
2013-01-22 13:40:00,23.94,23.99,23.94,23.98,75100.0,18.2051,18.2431,18.2051,18.2355,75100.0
2013-01-22 13:50:00,23.98,23.98,23.97,23.98,27100.0,18.2355,18.2355,18.2279,18.2355,27100.0
2013-01-22 14:00:00,23.98,24.05,23.96,24.03,118200.0,18.2355,18.2887,18.2203,18.2735,118200.0
2013-01-22 14:10:00,24.03,24.03,23.98,24.0,58900.0,18.2735,18.2735,18.2355,18.2507,58900.0
2013-01-22 14:20:00,24.0,24.0,23.99,24.0,14700.0,18.2507,18.2507,18.2431,18.2507,14700.0
2013-01-22 14:30:00,24.0,24.0,23.97,23.97,64000.0,18.2507,18.2507,18.2279,18.2279,64000.0
2013-01-22 14:40:00,23.98,23.98,23.97,23.98,40200.0,18.2355,18.2355,18.2279,18.2355,40200.0
2013-01-22 14:50:00,23.98,24.03,23.97,24.02,114700.0,18.2355,18.2735,18.2279,18.2659,114700.0
2013-01-22 15:00:00,24.02,24.02,23.97,23.99,95900.0,18.2659,18.2659,18.2279,18.2431,95900.0
2013-01-22 15:10:00,23.99,23.99,23.97,23.98,65700.0,18.2431,18.2431,18.2279,18.2355,65700.0
2013-01-22 15:20:00,23.97,24.01,23.97,24.0,93400.0,18.2279,18.2583,18.2279,18.2507,93400.0
2013-01-22 15:30:00,24.0,24.02,23.94,23.95,347400.0,18.2507,18.2659,18.2051,18.2127,347400.0
2013-01-22 15:40:00,23.95,23.95,23.86,23.91,214800.0,18.2127,18.2127,18.1442,18.1823,214800.0
2013-01-22 15:50:00,23.91,23.94,23.89,23.9,420700.0,18.1823,18.2051,18.167,18.1746,420700.0
2013-01-23 09:30:00,23.88,23.9,23.62,23.63,130600.0,18.1594,18.1746,17.9617,17.9693,130600.0
2013-01-23 09:40:00,23.63,23.72,23.63,23.66,134100.0,17.9693,18.0378,17.9693,17.9921,134100.0
2013-01-23 09:50:00,23.65,23.73,23.65,23.71,73200.0,17.9845,18.0454,17.9845,18.0302,73200.0
2013-01-23 10:00:00,23.71,23.76,23.7,23.74,61900.0,18.0302,18.0682,18.0226,18.053,61900.0
2013-01-23 10:10:00,23.75,23.77,23.72,23.74,86600.0,18.0606,18.0758,18.0378,18.053,86600.0
2013-01-23 10:20:00,23.74,23.74,23.69,23.69,86300.0,18.053,18.053,18.015,18.015,86300.0
2013-01-23 10:30:00,23.7,23.72,23.65,23.65,74400.0,18.0226,18.0378,17.9845,17.9845,74400.0
2013-01-23 10:40:00,23.65,23.67,23.63,23.64,66400.0,17.9845,17.9997,17.9693,17.9769,66400.0
2013-01-23 10:50:00,23.64,23.69,23.6,23.69,98800.0,17.9769,18.015,17.9465,18.015,98800.0
2013-01-23 11:00:00,23.69,23.7,23.63,23.66,182900.0,18.015,18.0226,17.9693,17.9921,182900.0
2013-01-23 11:10:00,23.66,23.69,23.65,23.68,109800.0,17.9921,18.015,17.9845,18.0073,109800.0
2013-01-23 11:20:00,23.68,23.69,23.62,23.65,85400.0,18.0073,18.015,17.9617,17.9845,85400.0
2013-01-23 11:30:00,23.65,23.68,23.64,23.66,79900.0,17.9845,18.0073,17.9769,17.9921,79900.0
2013-01-23 11:40:00,23.66,23.68,23.65,23.67,42300.0,17.9921,18.0073,17.9845,17.9997,42300.0
2013-01-23 11:50:00,23.67,23.75,23.66,23.72,109500.0,17.9997,18.0606,17.9921,18.0378,109500.0
2013-01-23 12:00:00,23.71,23.75,23.71,23.73,69300.0,18.0302,18.0606,18.0302,18.0454,69300.0
2013-01-23 12:10:00,23.73,23.74,23.64,23.7,223000.0,18.0454,18.053,17.9769,18.0226,223000.0
2013-01-23 12:20:00,23.7,23.72,23.7,23.71,64300.0,18.0226,18.0378,18.0226,18.0302,64300.0
2013-01-23 12:30:00,23.7,23.71,23.7,23.71,67800.0,18.0226,18.0302,18.0226,18.0302,67800.0
2013-01-23 12:40:00,23.71,23.78,23.71,23.78,40000.0,18.0302,18.0834,18.0302,18.0834,40000.0
2013-01-23 12:50:00,23.78,23.83,23.77,23.83,31400.0,18.0834,18.1214,18.0758,18.1214,31400.0
2013-01-23 13:00:00,23.83,23.86,23.82,23.83,52200.0,18.1214,18.1442,18.1138,18.1214,52200.0
2013-01-23 13:10:00,23.83,23.87,23.82,23.85,63700.0,18.1214,18.1518,18.1138,18.1366,63700.0
2013-01-23 13:20:00,23.86,23.9,23.85,23.86,33900.0,18.1442,18.1746,18.1366,18.1442,33900.0
2013-01-23 13:30:00,23.86,23.88,23.84,23.87,46000.0,18.1442,18.1594,18.129,18.1518,46000.0
2013-01-23 13:40:00,23.86,23.9,23.86,23.88,46600.0,18.1442,18.1746,18.1442,18.1594,46600.0
2013-01-23 13:50:00,23.88,23.88,23.84,23.85,54300.0,18.1594,18.1594,18.129,18.1366,54300.0
2013-01-23 14:00:00,23.85,23.86,23.8,23.8,72300.0,18.1366,18.1442,18.0986,18.0986,72300.0
2013-01-23 14:10:00,23.8,23.81,23.75,23.76,64500.0,18.0986,18.1062,18.0606,18.0682,64500.0
2013-01-23 14:20:00,23.76,23.77,23.75,23.75,89700.0,18.0682,18.0758,18.0606,18.0606,89700.0
2013-01-23 14:30:00,23.75,23.81,23.75,23.8,45100.0,18.0606,18.1062,18.0606,18.0986,45100.0
2013-01-23 14:40:00,23.81,23.82,23.79,23.79,39200.0,18.1062,18.1138,18.091,18.091,39200.0
2013-01-23 14:50:00,23.79,23.81,23.79,23.81,45800.0,18.091,18.1062,18.091,18.1062,45800.0
2013-01-23 15:00:00,23.81,23.85,23.8,23.85,60700.0,18.1062,18.1366,18.0986,18.1366,60700.0
2013-01-23 15:10:00,23.85,23.87,23.84,23.85,43900.0,18.1366,18.1518,18.129,18.1366,43900.0
2013-01-23 15:20:00,23.84,23.89,23.84,23.88,83600.0,18.129,18.167,18.129,18.1594,83600.0
2013-01-23 15:30:00,23.89,23.89,23.84,23.84,137100.0,18.167,18.167,18.129,18.129,137100.0
2013-01-23 15:40:00,23.85,23.88,23.84,23.85,132700.0,18.1366,18.1594,18.129,18.1366,132700.0
2013-01-23 15:50:00,23.85,23.88,23.85,23.87,354400.0,18.1366,18.1594,18.1366,18.1518,354400.0
2013-01-24 09:30:00,23.86,24.08,23.86,23.94,63400.0,18.1442,18.3115,18.1442,18.2051,63400.0
2013-01-24 09:40:00,23.94,24.02,23.89,23.9,46100.0,18.2051,18.2659,18.167,18.1746,46100.0
2013-01-24 09:50:00,23.9,23.92,23.86,23.91,39800.0,18.1746,18.1899,18.1442,18.1823,39800.0
2013-01-24 10:00:00,23.92,23.99,23.9,23.94,55500.0,18.1899,18.2431,18.1746,18.2051,55500.0
2013-01-24 10:10:00,23.94,23.97,23.86,23.91,88500.0,18.2051,18.2279,18.1442,18.1823,88500.0
2013-01-24 10:20:00,23.92,23.93,23.86,23.88,226800.0,18.1899,18.1975,18.1442,18.1594,226800.0
2013-01-24 10:30:00,23.88,23.89,23.85,23.89,40500.0,18.1594,18.167,18.1366,18.167,40500.0
2013-01-24 10:40:00,23.89,23.95,23.89,23.94,34700.0,18.167,18.2127,18.167,18.2051,34700.0
2013-01-24 10:50:00,23.95,23.95,23.92,23.93,19000.0,18.2127,18.2127,18.1899,18.1975,19000.0
2013-01-24 11:00:00,23.93,23.99,23.93,23.94,21200.0,18.1975,18.2431,18.1975,18.2051,21200.0
2013-01-24 11:10:00,23.94,23.98,23.93,23.94,22900.0,18.2051,18.2355,18.1975,18.2051,22900.0
2013-01-24 11:20:00,23.94,23.97,23.92,23.93,47200.0,18.2051,18.2279,18.1899,18.1975,47200.0
2013-01-24 11:30:00,23.93,23.95,23.9,23.9,25100.0,18.1975,18.2127,18.1746,18.1746,25100.0
2013-01-24 11:40:00,23.9,23.91,23.83,23.84,47600.0,18.1746,18.1823,18.1214,18.129,47600.0
2013-01-24 11:50:00,23.84,23.89,23.84,23.89,237400.0,18.129,18.167,18.129,18.167,237400.0
2013-01-24 12:00:00,23.89,23.92,23.87,23.89,39800.0,18.167,18.1899,18.1518,18.167,39800.0
2013-01-24 12:10:00,23.89,23.91,23.83,23.84,301500.0,18.167,18.1823,18.1214,18.129,301500.0
2013-01-24 12:20:00,23.85,23.86,23.84,23.84,63900.0,18.1366,18.1442,18.129,18.129,63900.0
2013-01-24 12:30:00,23.84,23.85,23.8,23.8,97700.0,18.129,18.1366,18.0986,18.0986,97700.0
2013-01-24 12:40:00,23.81,23.82,23.77,23.78,39100.0,18.1062,18.1138,18.0758,18.0834,39100.0
2013-01-24 12:50:00,23.78,23.82,23.78,23.79,18300.0,18.0834,18.1138,18.0834,18.091,18300.0
2013-01-24 13:00:00,23.79,23.81,23.75,23.76,81800.0,18.091,18.1062,18.0606,18.0682,81800.0
2013-01-24 13:10:00,23.76,23.78,23.75,23.78,19800.0,18.0682,18.0834,18.0606,18.0834,19800.0
2013-01-24 13:20:00,23.77,23.78,23.75,23.75,31300.0,18.0758,18.0834,18.0606,18.0606,31300.0
2013-01-24 13:30:00,23.76,23.76,23.73,23.74,109900.0,18.0682,18.0682,18.0454,18.053,109900.0
2013-01-24 13:40:00,23.74,23.74,23.7,23.7,71300.0,18.053,18.053,18.0226,18.0226,71300.0
2013-01-24 13:50:00,23.7,23.71,23.67,23.69,78300.0,18.0226,18.0302,17.9997,18.015,78300.0
2013-01-24 14:00:00,23.69,23.71,23.68,23.7,61300.0,18.015,18.0302,18.0073,18.0226,61300.0
2013-01-24 14:10:00,23.7,23.7,23.68,23.69,28500.0,18.0226,18.0226,18.0073,18.015,28500.0
2013-01-24 14:20:00,23.7,23.71,23.64,23.65,107400.0,18.0226,18.0302,17.9769,17.9845,107400.0
2013-01-24 14:30:00,23.65,23.69,23.64,23.65,87400.0,17.9845,18.015,17.9769,17.9845,87400.0
2013-01-24 14:40:00,23.65,23.71,23.65,23.71,14500.0,17.9845,18.0302,17.9845,18.0302,14500.0
2013-01-24 14:50:00,23.71,23.71,23.68,23.69,30600.0,18.0302,18.0302,18.0073,18.015,30600.0
2013-01-24 15:00:00,23.69,23.71,23.68,23.69,39000.0,18.015,18.0302,18.0073,18.015,39000.0
2013-01-24 15:10:00,23.69,23.71,23.65,23.65,141400.0,18.015,18.0302,17.9845,17.9845,141400.0
2013-01-24 15:20:00,23.65,23.68,23.65,23.66,65400.0,17.9845,18.0073,17.9845,17.9921,65400.0
2013-01-24 15:30:00,23.66,23.68,23.64,23.66,196900.0,17.9921,18.0073,17.9769,17.9921,196900.0
2013-01-24 15:40:00,23.66,23.66,23.63,23.66,159300.0,17.9921,17.9921,17.9693,17.9921,159300.0
2013-01-24 15:50:00,23.66,23.67,23.62,23.67,219400.0,17.9921,17.9997,17.9617,17.9997,219400.0
2013-01-25 09:30:00,23.8,23.82,23.68,23.69,74300.0,18.0986,18.1138,18.0073,18.015,74300.0
2013-01-25 09:40:00,23.68,23.74,23.65,23.66,53100.0,18.0073,18.053,17.9845,17.9921,53100.0
2013-01-25 09:50:00,23.67,23.7,23.57,23.58,69700.0,17.9997,18.0226,17.9237,17.9313,69700.0
2013-01-25 10:00:00,23.57,23.6,23.53,23.57,48300.0,17.9237,17.9465,17.8933,17.9237,48300.0
2013-01-25 10:10:00,23.56,23.59,23.53,23.57,36800.0,17.9161,17.9389,17.8933,17.9237,36800.0
2013-01-25 10:20:00,23.57,23.6,23.55,23.56,85300.0,17.9237,17.9465,17.9085,17.9161,85300.0
2013-01-25 10:30:00,23.56,23.66,23.55,23.66,55500.0,17.9161,17.9921,17.9085,17.9921,55500.0
2013-01-25 10:40:00,23.66,23.66,23.54,23.56,110600.0,17.9921,17.9921,17.9009,17.9161,110600.0
2013-01-25 10:50:00,23.56,23.56,23.48,23.51,158400.0,17.9161,17.9161,17.8553,17.8781,158400.0
2013-01-25 11:00:00,23.51,23.56,23.5,23.52,31100.0,17.8781,17.9161,17.8705,17.8857,31100.0
2013-01-25 11:10:00,23.53,23.53,23.49,23.5,36700.0,17.8933,17.8933,17.8629,17.8705,36700.0
2013-01-25 11:20:00,23.5,23.55,23.5,23.51,30000.0,17.8705,17.9085,17.8705,17.8781,30000.0
2013-01-25 11:30:00,23.51,23.58,23.5,23.58,42700.0,17.8781,17.9313,17.8705,17.9313,42700.0
2013-01-25 11:40:00,23.6,23.6,23.56,23.59,26600.0,17.9465,17.9465,17.9161,17.9389,26600.0
2013-01-25 11:50:00,23.59,23.6,23.54,23.54,50800.0,17.9389,17.9465,17.9009,17.9009,50800.0
2013-01-25 12:00:00,23.54,23.62,23.54,23.62,54000.0,17.9009,17.9617,17.9009,17.9617,54000.0
2013-01-25 12:10:00,23.63,23.66,23.59,23.62,115900.0,17.9693,17.9921,17.9389,17.9617,115900.0
2013-01-25 12:20:00,23.61,23.62,23.59,23.6,23900.0,17.9541,17.9617,17.9389,17.9465,23900.0
2013-01-25 12:30:00,23.6,23.64,23.59,23.6,37100.0,17.9465,17.9769,17.9389,17.9465,37100.0
2013-01-25 12:40:00,23.6,23.61,23.57,23.57,18400.0,17.9465,17.9541,17.9237,17.9237,18400.0
2013-01-25 12:50:00,23.57,23.6,23.56,23.59,26000.0,17.9237,17.9465,17.9161,17.9389,26000.0
2013-01-25 13:00:00,23.59,23.61,23.58,23.6,18900.0,17.9389,17.9541,17.9313,17.9465,18900.0
2013-01-25 13:10:00,23.6,23.61,23.58,23.58,47800.0,17.9465,17.9541,17.9313,17.9313,47800.0
2013-01-25 13:20:00,23.58,23.58,23.55,23.55,28800.0,17.9313,17.9313,17.9085,17.9085,28800.0
2013-01-25 13:30:00,23.56,23.6,23.56,23.6,56500.0,17.9161,17.9465,17.9161,17.9465,56500.0
2013-01-25 13:40:00,23.59,23.62,23.58,23.59,38900.0,17.9389,17.9617,17.9313,17.9389,38900.0
2013-01-25 13:50:00,23.6,23.61,23.59,23.6,35400.0,17.9465,17.9541,17.9389,17.9465,35400.0
2013-01-25 14:00:00,23.6,23.63,23.59,23.63,73700.0,17.9465,17.9693,17.9389,17.9693,73700.0
2013-01-25 14:10:00,23.63,23.63,23.6,23.6,41900.0,17.9693,17.9693,17.9465,17.9465,41900.0
2013-01-25 14:20:00,23.6,23.61,23.59,23.6,23900.0,17.9465,17.9541,17.9389,17.9465,23900.0
2013-01-25 14:30:00,23.6,23.6,23.57,23.57,31900.0,17.9465,17.9465,17.9237,17.9237,31900.0
2013-01-25 14:40:00,23.56,23.6,23.56,23.57,35200.0,17.9161,17.9465,17.9161,17.9237,35200.0
2013-01-25 14:50:00,23.57,23.57,23.52,23.54,53300.0,17.9237,17.9237,17.8857,17.9009,53300.0
2013-01-25 15:00:00,23.55,23.55,23.5,23.53,80900.0,17.9085,17.9085,17.8705,17.8933,80900.0
2013-01-25 15:10:00,23.53,23.55,23.52,23.53,50300.0,17.8933,17.9085,17.8857,17.8933,50300.0
2013-01-25 15:20:00,23.54,23.57,23.52,23.55,104200.0,17.9009,17.9237,17.8857,17.9085,104200.0
2013-01-25 15:30:00,23.55,23.55,23.53,23.54,110800.0,17.9085,17.9085,17.8933,17.9009,110800.0
2013-01-25 15:40:00,23.54,23.56,23.51,23.54,211700.0,17.9009,17.9161,17.8781,17.9009,211700.0
2013-01-25 15:50:00,23.54,23.58,23.53,23.57,340800.0,17.9009,17.9313,17.8933,17.9237,340800.0
2013-01-28 09:30:00,23.57,23.61,23.36,23.44,115600.0,17.9237,17.9541,17.764,17.8248,115600.0
2013-01-28 09:40:00,23.44,23.51,23.3,23.4,255700.0,17.8248,17.8781,17.7184,17.7944,255700.0
2013-01-28 09:50:00,23.41,23.48,23.33,23.33,229500.0,17.802,17.8553,17.7412,17.7412,229500.0
2013-01-28 10:00:00,23.33,23.35,23.22,23.23,84400.0,17.7412,17.7564,17.6575,17.6651,84400.0
2013-01-28 10:10:00,23.22,23.26,23.2,23.2,139300.0,17.6575,17.688,17.6423,17.6423,139300.0
2013-01-28 10:20:00,23.2,23.29,23.2,23.29,106300.0,17.6423,17.7108,17.6423,17.7108,106300.0
2013-01-28 10:30:00,23.29,23.42,23.29,23.42,47500.0,17.7108,17.8096,17.7108,17.8096,47500.0
2013-01-28 10:40:00,23.42,23.43,23.33,23.33,78400.0,17.8096,17.8172,17.7412,17.7412,78400.0
2013-01-28 10:50:00,23.33,23.34,23.21,23.24,202600.0,17.7412,17.7488,17.6499,17.6728,202600.0
2013-01-28 11:00:00,23.25,23.29,23.24,23.26,38200.0,17.6804,17.7108,17.6728,17.688,38200.0
2013-01-28 11:10:00,23.26,23.34,23.25,23.34,64900.0,17.688,17.7488,17.6804,17.7488,64900.0
2013-01-28 11:20:00,23.34,23.37,23.3,23.31,55000.0,17.7488,17.7716,17.7184,17.726,55000.0
2013-01-28 11:30:00,23.31,23.31,23.29,23.31,110500.0,17.726,17.726,17.7108,17.726,110500.0
2013-01-28 11:40:00,23.31,23.32,23.3,23.3,30700.0,17.726,17.7336,17.7184,17.7184,30700.0
2013-01-28 11:50:00,23.31,23.37,23.31,23.36,61700.0,17.726,17.7716,17.726,17.764,61700.0
2013-01-28 12:00:00,23.35,23.39,23.33,23.39,52000.0,17.7564,17.7868,17.7412,17.7868,52000.0
2013-01-28 12:10:00,23.39,23.39,23.36,23.38,19500.0,17.7868,17.7868,17.764,17.7792,19500.0
2013-01-28 12:20:00,23.37,23.39,23.34,23.37,60800.0,17.7716,17.7868,17.7488,17.7716,60800.0
2013-01-28 12:30:00,23.37,23.4,23.34,23.37,105200.0,17.7716,17.7944,17.7488,17.7716,105200.0
2013-01-28 12:40:00,23.38,23.42,23.34,23.4,47800.0,17.7792,17.8096,17.7488,17.7944,47800.0
2013-01-28 12:50:00,23.41,23.43,23.36,23.38,39800.0,17.802,17.8172,17.764,17.7792,39800.0
2013-01-28 13:00:00,23.38,23.39,23.37,23.39,25200.0,17.7792,17.7868,17.7716,17.7868,25200.0
2013-01-28 13:10:00,23.39,23.4,23.37,23.37,50500.0,17.7868,17.7944,17.7716,17.7716,50500.0
2013-01-28 13:20:00,23.38,23.41,23.37,23.39,31200.0,17.7792,17.802,17.7716,17.7868,31200.0
2013-01-28 13:30:00,23.4,23.43,23.38,23.42,31100.0,17.7944,17.8172,17.7792,17.8096,31100.0
2013-01-28 13:40:00,23.43,23.47,23.43,23.46,16500.0,17.8172,17.8477,17.8172,17.8401,16500.0
2013-01-28 13:50:00,23.47,23.51,23.46,23.51,44500.0,17.8477,17.8781,17.8401,17.8781,44500.0
2013-01-28 14:00:00,23.5,23.59,23.5,23.55,175900.0,17.8705,17.9389,17.8705,17.9085,175900.0
2013-01-28 14:10:00,23.55,23.57,23.51,23.51,79000.0,17.9085,17.9237,17.8781,17.8781,79000.0
2013-01-28 14:20:00,23.51,23.55,23.49,23.55,53900.0,17.8781,17.9085,17.8629,17.9085,53900.0
2013-01-28 14:30:00,23.55,23.6,23.55,23.58,48700.0,17.9085,17.9465,17.9085,17.9313,48700.0
2013-01-28 14:40:00,23.57,23.61,23.57,23.6,66500.0,17.9237,17.9541,17.9237,17.9465,66500.0
2013-01-28 14:50:00,23.6,23.62,23.57,23.58,78300.0,17.9465,17.9617,17.9237,17.9313,78300.0
2013-01-28 15:00:00,23.59,23.61,23.55,23.56,73400.0,17.9389,17.9541,17.9085,17.9161,73400.0
2013-01-28 15:10:00,23.56,23.6,23.56,23.58,69700.0,17.9161,17.9465,17.9161,17.9313,69700.0
2013-01-28 15:20:00,23.58,23.6,23.54,23.59,116200.0,17.9313,17.9465,17.9009,17.9389,116200.0
2013-01-28 15:30:00,23.58,23.6,23.57,23.6,106100.0,17.9313,17.9465,17.9237,17.9465,106100.0
2013-01-28 15:40:00,23.6,23.61,23.57,23.6,140800.0,17.9465,17.9541,17.9237,17.9465,140800.0
2013-01-28 15:50:00,23.6,23.61,23.58,23.59,271800.0,17.9465,17.9541,17.9313,17.9389,271800.0
2013-01-29 09:30:00,23.52,23.66,23.5,23.65,104900.0,17.8857,17.9921,17.8705,17.9845,104900.0
2013-01-29 09:40:00,23.65,23.65,23.55,23.55,60200.0,17.9845,17.9845,17.9085,17.9085,60200.0
2013-01-29 09:50:00,23.55,23.63,23.55,23.62,117200.0,17.9085,17.9693,17.9085,17.9617,117200.0
2013-01-29 10:00:00,23.62,23.63,23.58,23.63,85300.0,17.9617,17.9693,17.9313,17.9693,85300.0
2013-01-29 10:10:00,23.63,23.66,23.61,23.63,63900.0,17.9693,17.9921,17.9541,17.9693,63900.0
2013-01-29 10:20:00,23.63,23.65,23.57,23.58,34600.0,17.9693,17.9845,17.9237,17.9313,34600.0
2013-01-29 10:30:00,23.57,23.58,23.48,23.56,121400.0,17.9237,17.9313,17.8553,17.9161,121400.0
2013-01-29 10:40:00,23.55,23.55,23.45,23.49,139200.0,17.9085,17.9085,17.8324,17.8629,139200.0
2013-01-29 10:50:00,23.49,23.53,23.48,23.49,117400.0,17.8629,17.8933,17.8553,17.8629,117400.0
2013-01-29 11:00:00,23.5,23.52,23.49,23.5,74900.0,17.8705,17.8857,17.8629,17.8705,74900.0
2013-01-29 11:10:00,23.5,23.52,23.48,23.52,44800.0,17.8705,17.8857,17.8553,17.8857,44800.0
2013-01-29 11:20:00,23.52,23.56,23.52,23.55,47600.0,17.8857,17.9161,17.8857,17.9085,47600.0
2013-01-29 11:30:00,23.55,23.61,23.55,23.61,37900.0,17.9085,17.9541,17.9085,17.9541,37900.0
2013-01-29 11:40:00,23.6,23.65,23.6,23.65,65400.0,17.9465,17.9845,17.9465,17.9845,65400.0
2013-01-29 11:50:00,23.65,23.69,23.65,23.68,50200.0,17.9845,18.015,17.9845,18.0073,50200.0
2013-01-29 12:00:00,23.68,23.73,23.68,23.72,61900.0,18.0073,18.0454,18.0073,18.0378,61900.0
2013-01-29 12:10:00,23.72,23.75,23.72,23.75,30700.0,18.0378,18.0606,18.0378,18.0606,30700.0
2013-01-29 12:20:00,23.74,23.78,23.72,23.78,78200.0,18.053,18.0834,18.0378,18.0834,78200.0
2013-01-29 12:30:00,23.78,23.79,23.75,23.79,42000.0,18.0834,18.091,18.0606,18.091,42000.0
2013-01-29 12:40:00,23.79,23.84,23.78,23.84,43500.0,18.091,18.129,18.0834,18.129,43500.0
2013-01-29 12:50:00,23.83,23.87,23.83,23.86,50100.0,18.1214,18.1518,18.1214,18.1442,50100.0
2013-01-29 13:00:00,23.87,23.89,23.86,23.86,94000.0,18.1518,18.167,18.1442,18.1442,94000.0
2013-01-29 13:10:00,23.87,23.89,23.84,23.88,58500.0,18.1518,18.167,18.129,18.1594,58500.0
2013-01-29 13:20:00,23.88,23.9,23.87,23.89,29000.0,18.1594,18.1746,18.1518,18.167,29000.0
2013-01-29 13:30:00,23.89,23.91,23.88,23.9,50900.0,18.167,18.1823,18.1594,18.1746,50900.0
2013-01-29 13:40:00,23.89,23.91,23.85,23.85,67600.0,18.167,18.1823,18.1366,18.1366,67600.0
2013-01-29 13:50:00,23.86,23.89,23.86,23.89,33000.0,18.1442,18.167,18.1442,18.167,33000.0
2013-01-29 14:00:00,23.88,23.92,23.88,23.9,33300.0,18.1594,18.1899,18.1594,18.1746,33300.0
2013-01-29 14:10:00,23.91,23.91,23.82,23.82,59000.0,18.1823,18.1823,18.1138,18.1138,59000.0
2013-01-29 14:20:00,23.82,23.86,23.82,23.86,32800.0,18.1138,18.1442,18.1138,18.1442,32800.0
2013-01-29 14:30:00,23.86,23.86,23.83,23.85,112300.0,18.1442,18.1442,18.1214,18.1366,112300.0
2013-01-29 14:40:00,23.85,23.85,23.83,23.85,63400.0,18.1366,18.1366,18.1214,18.1366,63400.0
2013-01-29 14:50:00,23.84,23.86,23.82,23.84,105500.0,18.129,18.1442,18.1138,18.129,105500.0
2013-01-29 15:00:00,23.85,23.86,23.83,23.84,62000.0,18.1366,18.1442,18.1214,18.129,62000.0
2013-01-29 15:10:00,23.84,23.9,23.83,23.9,54600.0,18.129,18.1746,18.1214,18.1746,54600.0
2013-01-29 15:20:00,23.9,23.91,23.87,23.9,66700.0,18.1746,18.1823,18.1518,18.1746,66700.0
2013-01-29 15:30:00,23.9,23.93,23.87,23.9,476000.0,18.1746,18.1975,18.1518,18.1746,476000.0
2013-01-29 15:40:00,23.9,23.9,23.86,23.89,252200.0,18.1746,18.1746,18.1442,18.167,252200.0
2013-01-29 15:50:00,23.88,23.92,23.87,23.87,587600.0,18.1594,18.1899,18.1518,18.1518,587600.0
2013-01-30 09:30:00,23.65,23.77,23.59,23.75,86800.0,18.0524,18.144,18.0066,18.1287,86800.0
2013-01-30 09:40:00,23.74,23.78,23.7,23.75,129000.0,18.1211,18.1516,18.0905,18.1287,129000.0
2013-01-30 09:50:00,23.75,23.77,23.71,23.72,57100.0,18.1287,18.144,18.0982,18.1058,57100.0
2013-01-30 10:00:00,23.72,23.76,23.71,23.72,51500.0,18.1058,18.1363,18.0982,18.1058,51500.0
2013-01-30 10:10:00,23.71,23.76,23.69,23.73,60300.0,18.0982,18.1363,18.0829,18.1134,60300.0
2013-01-30 10:20:00,23.74,23.8,23.74,23.8,41400.0,18.1211,18.1669,18.1211,18.1669,41400.0
2013-01-30 10:30:00,23.8,23.8,23.68,23.71,77700.0,18.1669,18.1669,18.0753,18.0982,77700.0
2013-01-30 10:40:00,23.72,23.72,23.68,23.71,88300.0,18.1058,18.1058,18.0753,18.0982,88300.0
2013-01-30 10:50:00,23.7,23.72,23.66,23.66,38400.0,18.0905,18.1058,18.06,18.06,38400.0
2013-01-30 11:00:00,23.67,23.76,23.67,23.75,68000.0,18.0676,18.1363,18.0676,18.1287,68000.0
2013-01-30 11:10:00,23.75,23.75,23.72,23.72,17700.0,18.1287,18.1287,18.1058,18.1058,17700.0
2013-01-30 11:20:00,23.73,23.77,23.72,23.77,32300.0,18.1134,18.144,18.1058,18.144,32300.0
2013-01-30 11:30:00,23.77,23.82,23.76,23.82,23300.0,18.144,18.1821,18.1363,18.1821,23300.0
2013-01-30 11:40:00,23.82,23.82,23.8,23.81,37800.0,18.1821,18.1821,18.1669,18.1745,37800.0
2013-01-30 11:50:00,23.81,23.82,23.8,23.8,37200.0,18.1745,18.1821,18.1669,18.1669,37200.0
2013-01-30 12:00:00,23.8,23.85,23.8,23.85,40700.0,18.1669,18.205,18.1669,18.205,40700.0
2013-01-30 12:10:00,23.85,23.89,23.85,23.87,72100.0,18.205,18.2356,18.205,18.2203,72100.0
2013-01-30 12:20:00,23.87,23.88,23.85,23.85,24100.0,18.2203,18.2279,18.205,18.205,24100.0
2013-01-30 12:30:00,23.85,23.87,23.83,23.84,27400.0,18.205,18.2203,18.1898,18.1974,27400.0
2013-01-30 12:40:00,23.83,23.88,23.83,23.88,42500.0,18.1898,18.2279,18.1898,18.2279,42500.0
2013-01-30 12:50:00,23.88,23.9,23.86,23.89,37200.0,18.2279,18.2432,18.2127,18.2356,37200.0
2013-01-30 13:00:00,23.89,23.9,23.86,23.89,60300.0,18.2356,18.2432,18.2127,18.2356,60300.0
2013-01-30 13:10:00,23.89,23.93,23.88,23.9,61100.0,18.2356,18.2661,18.2279,18.2432,61100.0
2013-01-30 13:20:00,23.9,23.93,23.9,23.93,25000.0,18.2432,18.2661,18.2432,18.2661,25000.0
2013-01-30 13:30:00,23.92,23.93,23.92,23.93,23300.0,18.2585,18.2661,18.2585,18.2661,23300.0
2013-01-30 13:40:00,23.93,23.95,23.89,23.9,53800.0,18.2661,18.2814,18.2356,18.2432,53800.0
2013-01-30 13:50:00,23.9,23.93,23.89,23.91,49400.0,18.2432,18.2661,18.2356,18.2508,49400.0
2013-01-30 14:00:00,23.91,23.91,23.85,23.85,54300.0,18.2508,18.2508,18.205,18.205,54300.0
2013-01-30 14:10:00,23.85,23.87,23.8,23.82,79700.0,18.205,18.2203,18.1669,18.1821,79700.0
2013-01-30 14:20:00,23.81,23.85,23.8,23.85,67900.0,18.1745,18.205,18.1669,18.205,67900.0
2013-01-30 14:30:00,23.85,23.88,23.84,23.87,57800.0,18.205,18.2279,18.1974,18.2203,57800.0
2013-01-30 14:40:00,23.88,23.89,23.86,23.88,69000.0,18.2279,18.2356,18.2127,18.2279,69000.0
2013-01-30 14:50:00,23.88,23.93,23.86,23.93,39800.0,18.2279,18.2661,18.2127,18.2661,39800.0
2013-01-30 15:00:00,23.92,23.93,23.88,23.89,62200.0,18.2585,18.2661,18.2279,18.2356,62200.0
2013-01-30 15:10:00,23.9,23.9,23.83,23.84,42100.0,18.2432,18.2432,18.1898,18.1974,42100.0
2013-01-30 15:20:00,23.86,23.86,23.82,23.84,37700.0,18.2127,18.2127,18.1821,18.1974,37700.0
2013-01-30 15:30:00,23.85,23.87,23.84,23.84,100900.0,18.205,18.2203,18.1974,18.1974,100900.0
2013-01-30 15:40:00,23.85,23.89,23.84,23.85,95800.0,18.205,18.2356,18.1974,18.205,95800.0
2013-01-30 15:50:00,23.85,23.86,23.84,23.85,167000.0,18.205,18.2127,18.1974,18.205,167000.0
2013-01-31 09:30:00,23.81,23.87,23.81,23.83,58500.0,18.1745,18.2203,18.1745,18.1898,58500.0
2013-01-31 09:40:00,23.83,23.9,23.79,23.88,121300.0,18.1898,18.2432,18.1592,18.2279,121300.0
2013-01-31 09:50:00,23.87,23.96,23.86,23.86,78600.0,18.2203,18.289,18.2127,18.2127,78600.0
2013-01-31 10:00:00,23.86,23.91,23.84,23.91,26400.0,18.2127,18.2508,18.1974,18.2508,26400.0
2013-01-31 10:10:00,23.91,23.92,23.88,23.88,36100.0,18.2508,18.2585,18.2279,18.2279,36100.0
2013-01-31 10:20:00,23.89,23.96,23.88,23.94,52800.0,18.2356,18.289,18.2279,18.2737,52800.0
2013-01-31 10:30:00,23.95,24.0,23.93,23.95,59400.0,18.2814,18.3195,18.2661,18.2814,59400.0
2013-01-31 10:40:00,23.95,23.96,23.93,23.93,61000.0,18.2814,18.289,18.2661,18.2661,61000.0
2013-01-31 10:50:00,23.93,23.94,23.86,23.9,338300.0,18.2661,18.2737,18.2127,18.2432,338300.0
2013-01-31 11:00:00,23.9,23.9,23.84,23.85,140100.0,18.2432,18.2432,18.1974,18.205,140100.0
2013-01-31 11:10:00,23.85,23.91,23.84,23.89,56500.0,18.205,18.2508,18.1974,18.2356,56500.0
2013-01-31 11:20:00,23.9,23.94,23.89,23.94,34900.0,18.2432,18.2737,18.2356,18.2737,34900.0
2013-01-31 11:30:00,23.92,23.97,23.9,23.97,125500.0,18.2585,18.2966,18.2432,18.2966,125500.0
2013-01-31 11:40:00,23.97,24.08,23.97,24.07,102400.0,18.2966,18.3806,18.2966,18.373,102400.0
2013-01-31 11:50:00,24.07,24.07,23.98,23.99,32500.0,18.373,18.373,18.3043,18.3119,32500.0
2013-01-31 12:00:00,23.98,24.01,23.98,24.0,9300.0,18.3043,18.3272,18.3043,18.3195,9300.0
2013-01-31 12:10:00,24.01,24.05,23.99,24.05,53300.0,18.3272,18.3577,18.3119,18.3577,53300.0
2013-01-31 12:20:00,24.03,24.04,24.03,24.04,13800.0,18.3424,18.3501,18.3424,18.3501,13800.0
2013-01-31 12:30:00,24.04,24.07,24.03,24.06,21900.0,18.3501,18.373,18.3424,18.3653,21900.0
2013-01-31 12:40:00,24.07,24.09,24.07,24.09,48000.0,18.373,18.3882,18.373,18.3882,48000.0
2013-01-31 12:50:00,24.08,24.1,24.06,24.06,50300.0,18.3806,18.3959,18.3653,18.3653,50300.0
2013-01-31 13:00:00,24.07,24.07,24.04,24.04,27300.0,18.373,18.373,18.3501,18.3501,27300.0
2013-01-31 13:10:00,24.04,24.07,24.04,24.05,23700.0,18.3501,18.373,18.3501,18.3577,23700.0
2013-01-31 13:20:00,24.05,24.08,24.05,24.08,28800.0,18.3577,18.3806,18.3577,18.3806,28800.0
2013-01-31 13:30:00,24.08,24.09,24.06,24.06,20300.0,18.3806,18.3882,18.3653,18.3653,20300.0
2013-01-31 13:40:00,24.07,24.14,24.06,24.1,87300.0,18.373,18.4264,18.3653,18.3959,87300.0
2013-01-31 13:50:00,24.1,24.1,24.08,24.09,25400.0,18.3959,18.3959,18.3806,18.3882,25400.0
2013-01-31 14:00:00,24.09,24.09,24.05,24.05,19900.0,18.3882,18.3882,18.3577,18.3577,19900.0
2013-01-31 14:10:00,24.05,24.07,24.04,24.07,48100.0,18.3577,18.373,18.3501,18.373,48100.0
2013-01-31 14:20:00,24.07,24.09,24.06,24.06,52200.0,18.373,18.3882,18.3653,18.3653,52200.0
2013-01-31 14:30:00,24.07,24.07,24.04,24.04,63000.0,18.373,18.373,18.3501,18.3501,63000.0
2013-01-31 14:40:00,24.05,24.05,24.03,24.04,33800.0,18.3577,18.3577,18.3424,18.3501,33800.0
2013-01-31 14:50:00,24.04,24.05,24.0,24.05,108100.0,18.3501,18.3577,18.3195,18.3577,108100.0
2013-01-31 15:00:00,24.04,24.05,23.96,23.97,208100.0,18.3501,18.3577,18.289,18.2966,208100.0
2013-01-31 15:10:00,23.97,24.02,23.97,24.0,105400.0,18.2966,18.3348,18.2966,18.3195,105400.0
2013-01-31 15:20:00,24.01,24.01,23.97,24.0,137700.0,18.3272,18.3272,18.2966,18.3195,137700.0
2013-01-31 15:30:00,24.0,24.05,23.99,24.04,97700.0,18.3195,18.3577,18.3119,18.3501,97700.0
2013-01-31 15:40:00,24.03,24.04,23.98,24.0,115800.0,18.3424,18.3501,18.3043,18.3195,115800.0
2013-01-31 15:50:00,24.0,24.04,24.0,24.02,332500.0,18.3195,18.3501,18.3195,18.3348,332500.0
2013-02-01 09:30:00,24.24,24.24,24.05,24.07,66700.0,18.5027,18.5027,18.3577,18.373,66700.0
2013-02-01 09:40:00,24.08,24.14,24.06,24.06,56600.0,18.3806,18.4264,18.3653,18.3653,56600.0
2013-02-01 09:50:00,24.07,24.07,23.94,23.96,102900.0,18.373,18.373,18.2737,18.289,102900.0
2013-02-01 10:00:00,23.96,24.1,23.95,24.09,75400.0,18.289,18.3959,18.2814,18.3882,75400.0
2013-02-01 10:10:00,24.1,24.12,24.07,24.11,56300.0,18.3959,18.4111,18.373,18.4035,56300.0
2013-02-01 10:20:00,24.12,24.13,24.03,24.04,49200.0,18.4111,18.4188,18.3424,18.3501,49200.0
2013-02-01 10:30:00,24.04,24.09,24.03,24.07,73900.0,18.3501,18.3882,18.3424,18.373,73900.0
2013-02-01 10:40:00,24.07,24.14,24.07,24.12,76800.0,18.373,18.4264,18.373,18.4111,76800.0
2013-02-01 10:50:00,24.11,24.17,24.11,24.14,76600.0,18.4035,18.4493,18.4035,18.4264,76600.0
2013-02-01 11:00:00,24.15,24.16,24.11,24.11,87300.0,18.434,18.4417,18.4035,18.4035,87300.0
2013-02-01 11:10:00,24.11,24.16,24.11,24.14,29200.0,18.4035,18.4417,18.4035,18.4264,29200.0
2013-02-01 11:20:00,24.14,24.16,24.1,24.11,30200.0,18.4264,18.4417,18.3959,18.4035,30200.0
2013-02-01 11:30:00,24.12,24.13,24.08,24.08,38600.0,18.4111,18.4188,18.3806,18.3806,38600.0
2013-02-01 11:40:00,24.09,24.13,24.08,24.12,66900.0,18.3882,18.4188,18.3806,18.4111,66900.0
2013-02-01 11:50:00,24.12,24.15,24.11,24.14,11700.0,18.4111,18.434,18.4035,18.4264,11700.0
2013-02-01 12:00:00,24.15,24.15,24.1,24.13,26900.0,18.434,18.434,18.3959,18.4188,26900.0
2013-02-01 12:10:00,24.12,24.13,24.11,24.12,26900.0,18.4111,18.4188,18.4035,18.4111,26900.0
2013-02-01 12:20:00,24.12,24.15,24.12,24.14,34000.0,18.4111,18.434,18.4111,18.4264,34000.0
2013-02-01 12:30:00,24.14,24.16,24.12,24.13,58300.0,18.4264,18.4417,18.4111,18.4188,58300.0
2013-02-01 12:40:00,24.14,24.18,24.13,24.17,27800.0,18.4264,18.4569,18.4188,18.4493,27800.0
2013-02-01 12:50:00,24.16,24.17,24.16,24.17,21000.0,18.4417,18.4493,18.4417,18.4493,21000.0
2013-02-01 13:00:00,24.17,24.18,24.13,24.14,93200.0,18.4493,18.4569,18.4188,18.4264,93200.0
2013-02-01 13:10:00,24.14,24.16,24.11,24.11,47600.0,18.4264,18.4417,18.4035,18.4035,47600.0
2013-02-01 13:20:00,24.11,24.11,24.08,24.08,14500.0,18.4035,18.4035,18.3806,18.3806,14500.0
2013-02-01 13:30:00,24.09,24.09,24.07,24.07,33000.0,18.3882,18.3882,18.373,18.373,33000.0
2013-02-01 13:40:00,24.07,24.08,24.06,24.07,12800.0,18.373,18.3806,18.3653,18.373,12800.0
2013-02-01 13:50:00,24.07,24.1,24.06,24.06,36500.0,18.373,18.3959,18.3653,18.3653,36500.0
2013-02-01 14:00:00,24.06,24.1,24.05,24.1,22000.0,18.3653,18.3959,18.3577,18.3959,22000.0
2013-02-01 14:10:00,24.1,24.1,24.05,24.05,21100.0,18.3959,18.3959,18.3577,18.3577,21100.0
2013-02-01 14:20:00,24.05,24.08,24.05,24.07,25700.0,18.3577,18.3806,18.3577,18.373,25700.0
2013-02-01 14:30:00,24.08,24.08,24.05,24.05,20100.0,18.3806,18.3806,18.3577,18.3577,20100.0
2013-02-01 14:40:00,24.05,24.06,24.04,24.04,40100.0,18.3577,18.3653,18.3501,18.3501,40100.0
2013-02-01 14:50:00,24.05,24.05,24.02,24.04,22000.0,18.3577,18.3577,18.3348,18.3501,22000.0
2013-02-01 15:00:00,24.04,24.05,24.02,24.05,23000.0,18.3501,18.3577,18.3348,18.3577,23000.0
2013-02-01 15:10:00,24.05,24.05,24.04,24.04,47900.0,18.3577,18.3577,18.3501,18.3501,47900.0
2013-02-01 15:20:00,24.03,24.04,24.0,24.01,32000.0,18.3424,18.3501,18.3195,18.3272,32000.0
2013-02-01 15:30:00,24.0,24.06,24.0,24.02,83900.0,18.3195,18.3653,18.3195,18.3348,83900.0
2013-02-01 15:40:00,24.03,24.05,24.02,24.04,47500.0,18.3424,18.3577,18.3348,18.3501,47500.0
2013-02-01 15:50:00,24.05,24.06,24.02,24.04,202400.0,18.3577,18.3653,18.3348,18.3501,202400.0
2013-02-04 09:30:00,23.96,23.99,23.91,23.92,25000.0,18.289,18.3119,18.2508,18.2585,25000.0
2013-02-04 09:40:00,23.92,24.0,23.89,23.92,50300.0,18.2585,18.3195,18.2356,18.2585,50300.0
2013-02-04 09:50:00,23.91,23.91,23.85,23.85,13300.0,18.2508,18.2508,18.205,18.205,13300.0
2013-02-04 10:00:00,23.85,23.89,23.81,23.85,150400.0,18.205,18.2356,18.1745,18.205,150400.0
2013-02-04 10:10:00,23.86,23.87,23.81,23.82,29700.0,18.2127,18.2203,18.1745,18.1821,29700.0
2013-02-04 10:20:00,23.83,23.85,23.82,23.84,15800.0,18.1898,18.205,18.1821,18.1974,15800.0
2013-02-04 10:30:00,23.84,23.84,23.75,23.77,32200.0,18.1974,18.1974,18.1287,18.144,32200.0
2013-02-04 10:40:00,23.76,23.8,23.76,23.79,24700.0,18.1363,18.1669,18.1363,18.1592,24700.0
2013-02-04 10:50:00,23.79,23.81,23.77,23.77,16000.0,18.1592,18.1745,18.144,18.144,16000.0
2013-02-04 11:00:00,23.78,23.83,23.77,23.82,23200.0,18.1516,18.1898,18.144,18.1821,23200.0
2013-02-04 11:10:00,23.82,23.82,23.75,23.76,40500.0,18.1821,18.1821,18.1287,18.1363,40500.0
2013-02-04 11:20:00,23.77,23.8,23.76,23.76,22000.0,18.144,18.1669,18.1363,18.1363,22000.0
2013-02-04 11:30:00,23.76,23.83,23.76,23.81,43600.0,18.1363,18.1898,18.1363,18.1745,43600.0
2013-02-04 11:40:00,23.81,23.84,23.8,23.82,19200.0,18.1745,18.1974,18.1669,18.1821,19200.0
2013-02-04 11:50:00,23.83,23.83,23.76,23.77,39900.0,18.1898,18.1898,18.1363,18.144,39900.0
2013-02-04 12:00:00,23.76,23.79,23.75,23.76,96900.0,18.1363,18.1592,18.1287,18.1363,96900.0
2013-02-04 12:10:00,23.77,23.8,23.76,23.8,13800.0,18.144,18.1669,18.1363,18.1669,13800.0
2013-02-04 12:20:00,23.8,23.83,23.79,23.82,13400.0,18.1669,18.1898,18.1592,18.1821,13400.0
2013-02-04 12:30:00,23.81,23.84,23.78,23.81,17400.0,18.1745,18.1974,18.1516,18.1745,17400.0
2013-02-04 12:40:00,23.82,23.82,23.78,23.79,9800.0,18.1821,18.1821,18.1516,18.1592,9800.0
2013-02-04 12:50:00,23.79,23.8,23.77,23.77,12900.0,18.1592,18.1669,18.144,18.144,12900.0
2013-02-04 13:00:00,23.77,23.77,23.76,23.76,14900.0,18.144,18.144,18.1363,18.1363,14900.0
2013-02-04 13:10:00,23.76,23.77,23.73,23.74,37300.0,18.1363,18.144,18.1134,18.1211,37300.0
2013-02-04 13:20:00,23.73,23.78,23.72,23.77,22100.0,18.1134,18.1516,18.1058,18.144,22100.0
2013-02-04 13:30:00,23.77,23.82,23.77,23.82,50500.0,18.144,18.1821,18.144,18.1821,50500.0
2013-02-04 13:40:00,23.82,23.84,23.8,23.8,23100.0,18.1821,18.1974,18.1669,18.1669,23100.0
2013-02-04 13:50:00,23.8,23.8,23.78,23.78,10200.0,18.1669,18.1669,18.1516,18.1516,10200.0
2013-02-04 14:00:00,23.78,23.79,23.74,23.75,28900.0,18.1516,18.1592,18.1211,18.1287,28900.0
2013-02-04 14:10:00,23.75,23.76,23.72,23.72,11700.0,18.1287,18.1363,18.1058,18.1058,11700.0
2013-02-04 14:20:00,23.73,23.75,23.71,23.75,19400.0,18.1134,18.1287,18.0982,18.1287,19400.0
2013-02-04 14:30:00,23.75,23.76,23.74,23.76,24700.0,18.1287,18.1363,18.1211,18.1363,24700.0
2013-02-04 14:40:00,23.75,23.76,23.74,23.74,17400.0,18.1287,18.1363,18.1211,18.1211,17400.0
2013-02-04 14:50:00,23.74,23.75,23.72,23.74,27800.0,18.1211,18.1287,18.1058,18.1211,27800.0
2013-02-04 15:00:00,23.74,23.74,23.71,23.71,25900.0,18.1211,18.1211,18.0982,18.0982,25900.0
2013-02-04 15:10:00,23.7,23.71,23.68,23.7,30200.0,18.0905,18.0982,18.0753,18.0905,30200.0
2013-02-04 15:20:00,23.7,23.7,23.66,23.68,52500.0,18.0905,18.0905,18.06,18.0753,52500.0
2013-02-04 15:30:00,23.69,23.7,23.63,23.64,44500.0,18.0829,18.0905,18.0371,18.0447,44500.0
2013-02-04 15:40:00,23.64,23.66,23.62,23.65,210700.0,18.0447,18.06,18.0295,18.0524,210700.0
2013-02-04 15:50:00,23.64,23.66,23.61,23.66,194700.0,18.0447,18.06,18.0218,18.06,194700.0
2013-02-05 09:30:00,23.71,23.8,23.65,23.69,33400.0,18.0982,18.1669,18.0524,18.0829,33400.0
2013-02-05 09:40:00,23.7,23.72,23.67,23.7,32500.0,18.0905,18.1058,18.0676,18.0905,32500.0
2013-02-05 09:50:00,23.7,23.81,23.7,23.75,52800.0,18.0905,18.1745,18.0905,18.1287,52800.0
2013-02-05 10:00:00,23.76,23.83,23.75,23.75,80800.0,18.1363,18.1898,18.1287,18.1287,80800.0
2013-02-05 10:10:00,23.74,23.76,23.7,23.71,41800.0,18.1211,18.1363,18.0905,18.0982,41800.0
2013-02-05 10:20:00,23.7,23.73,23.68,23.71,22100.0,18.0905,18.1134,18.0753,18.0982,22100.0
2013-02-05 10:30:00,23.71,23.72,23.68,23.71,24600.0,18.0982,18.1058,18.0753,18.0982,24600.0
2013-02-05 10:40:00,23.71,23.73,23.69,23.71,94700.0,18.0982,18.1134,18.0829,18.0982,94700.0
2013-02-05 10:50:00,23.71,23.74,23.7,23.72,23100.0,18.0982,18.1211,18.0905,18.1058,23100.0
2013-02-05 11:00:00,23.72,23.74,23.7,23.73,58300.0,18.1058,18.1211,18.0905,18.1134,58300.0
2013-02-05 11:10:00,23.73,23.76,23.73,23.73,11500.0,18.1134,18.1363,18.1134,18.1134,11500.0
2013-02-05 11:20:00,23.72,23.77,23.72,23.77,13500.0,18.1058,18.144,18.1058,18.144,13500.0
2013-02-05 11:30:00,23.78,23.79,23.77,23.77,14900.0,18.1516,18.1592,18.144,18.144,14900.0
2013-02-05 11:40:00,23.78,23.78,23.74,23.77,214800.0,18.1516,18.1516,18.1211,18.144,214800.0
2013-02-05 11:50:00,23.77,23.77,23.63,23.64,52300.0,18.144,18.144,18.0371,18.0447,52300.0
2013-02-05 12:00:00,23.64,23.65,23.59,23.6,56100.0,18.0447,18.0524,18.0066,18.0142,56100.0
2013-02-05 12:10:00,23.61,23.64,23.6,23.63,24200.0,18.0218,18.0447,18.0142,18.0371,24200.0
2013-02-05 12:20:00,23.63,23.65,23.62,23.62,19300.0,18.0371,18.0524,18.0295,18.0295,19300.0
2013-02-05 12:30:00,23.62,23.66,23.62,23.66,17600.0,18.0295,18.06,18.0295,18.06,17600.0
2013-02-05 12:40:00,23.66,23.7,23.65,23.69,25700.0,18.06,18.0905,18.0524,18.0829,25700.0
2013-02-05 12:50:00,23.69,23.71,23.67,23.71,29300.0,18.0829,18.0982,18.0676,18.0982,29300.0
2013-02-05 13:00:00,23.71,23.78,23.71,23.78,38200.0,18.0982,18.1516,18.0982,18.1516,38200.0
2013-02-05 13:10:00,23.78,23.78,23.74,23.74,21100.0,18.1516,18.1516,18.1211,18.1211,21100.0
2013-02-05 13:20:00,23.74,23.78,23.74,23.78,23100.0,18.1211,18.1516,18.1211,18.1516,23100.0
2013-02-05 13:30:00,23.78,23.78,23.74,23.77,25000.0,18.1516,18.1516,18.1211,18.144,25000.0
2013-02-05 13:40:00,23.76,23.79,23.76,23.77,15300.0,18.1363,18.1592,18.1363,18.144,15300.0
2013-02-05 13:50:00,23.76,23.8,23.76,23.79,20000.0,18.1363,18.1669,18.1363,18.1592,20000.0
2013-02-05 14:00:00,23.79,23.8,23.74,23.74,49000.0,18.1592,18.1669,18.1211,18.1211,49000.0
2013-02-05 14:10:00,23.75,23.77,23.75,23.76,12400.0,18.1287,18.144,18.1287,18.1363,12400.0
2013-02-05 14:20:00,23.76,23.77,23.74,23.75,19700.0,18.1363,18.144,18.1211,18.1287,19700.0
2013-02-05 14:30:00,23.75,23.78,23.75,23.78,12600.0,18.1287,18.1516,18.1287,18.1516,12600.0
2013-02-05 14:40:00,23.78,23.8,23.77,23.77,33900.0,18.1516,18.1669,18.144,18.144,33900.0
2013-02-05 14:50:00,23.78,23.78,23.76,23.77,16600.0,18.1516,18.1516,18.1363,18.144,16600.0
2013-02-05 15:00:00,23.77,23.78,23.76,23.77,17000.0,18.144,18.1516,18.1363,18.144,17000.0
2013-02-05 15:10:00,23.77,23.78,23.76,23.77,30900.0,18.144,18.1516,18.1363,18.144,30900.0
2013-02-05 15:20:00,23.77,23.78,23.75,23.78,36400.0,18.144,18.1516,18.1287,18.1516,36400.0
2013-02-05 15:30:00,23.77,23.78,23.75,23.76,21400.0,18.144,18.1516,18.1287,18.1363,21400.0
2013-02-05 15:40:00,23.75,23.77,23.72,23.73,68700.0,18.1287,18.144,18.1058,18.1134,68700.0
2013-02-05 15:50:00,23.72,23.73,23.69,23.71,148600.0,18.1058,18.1134,18.0829,18.0982,148600.0
2013-02-06 09:30:00,23.57,23.66,23.53,23.57,72400.0,17.9913,18.06,17.9608,17.9913,72400.0
2013-02-06 09:40:00,23.57,23.63,23.56,23.63,38300.0,17.9913,18.0371,17.9837,18.0371,38300.0
2013-02-06 09:50:00,23.63,23.68,23.63,23.65,40200.0,18.0371,18.0753,18.0371,18.0524,40200.0
2013-02-06 10:00:00,23.65,23.66,23.6,23.61,37800.0,18.0524,18.06,18.0142,18.0218,37800.0
2013-02-06 10:10:00,23.61,23.71,23.61,23.71,51400.0,18.0218,18.0982,18.0218,18.0982,51400.0
2013-02-06 10:20:00,23.71,23.77,23.71,23.73,100700.0,18.0982,18.144,18.0982,18.1134,100700.0
2013-02-06 10:30:00,23.73,23.79,23.7,23.78,41300.0,18.1134,18.1592,18.0905,18.1516,41300.0
2013-02-06 10:40:00,23.79,23.84,23.79,23.82,34500.0,18.1592,18.1974,18.1592,18.1821,34500.0
2013-02-06 10:50:00,23.81,23.85,23.77,23.78,25300.0,18.1745,18.205,18.144,18.1516,25300.0
2013-02-06 11:00:00,23.77,23.79,23.74,23.77,40800.0,18.144,18.1592,18.1211,18.144,40800.0
2013-02-06 11:10:00,23.76,23.78,23.72,23.76,31700.0,18.1363,18.1516,18.1058,18.1363,31700.0
2013-02-06 11:20:00,23.76,23.83,23.75,23.83,37400.0,18.1363,18.1898,18.1287,18.1898,37400.0
2013-02-06 11:30:00,23.82,23.86,23.8,23.81,79400.0,18.1821,18.2127,18.1669,18.1745,79400.0
2013-02-06 11:40:00,23.8,23.83,23.8,23.83,50300.0,18.1669,18.1898,18.1669,18.1898,50300.0
2013-02-06 11:50:00,23.83,23.89,23.82,23.88,64500.0,18.1898,18.2356,18.1821,18.2279,64500.0
2013-02-06 12:00:00,23.89,23.91,23.88,23.9,85700.0,18.2356,18.2508,18.2279,18.2432,85700.0
2013-02-06 12:10:00,23.91,23.96,23.91,23.96,62100.0,18.2508,18.289,18.2508,18.289,62100.0
2013-02-06 12:20:00,23.96,23.99,23.95,23.99,37500.0,18.289,18.3119,18.2814,18.3119,37500.0
2013-02-06 12:30:00,23.99,24.02,23.98,24.02,118500.0,18.3119,18.3348,18.3043,18.3348,118500.0
2013-02-06 12:40:00,24.02,24.13,24.01,24.13,131000.0,18.3348,18.4188,18.3272,18.4188,131000.0
2013-02-06 12:50:00,24.12,24.17,24.12,24.12,89600.0,18.4111,18.4493,18.4111,18.4111,89600.0
2013-02-06 13:00:00,24.12,24.13,24.08,24.13,84100.0,18.4111,18.4188,18.3806,18.4188,84100.0
2013-02-06 13:10:00,24.12,24.18,24.12,24.15,102400.0,18.4111,18.4569,18.4111,18.434,102400.0
2013-02-06 13:20:00,24.14,24.15,24.09,24.1,50900.0,18.4264,18.434,18.3882,18.3959,50900.0
2013-02-06 13:30:00,24.09,24.11,24.06,24.06,111800.0,18.3882,18.4035,18.3653,18.3653,111800.0
2013-02-06 13:40:00,24.07,24.08,24.04,24.07,106100.0,18.373,18.3806,18.3501,18.373,106100.0
2013-02-06 13:50:00,24.07,24.07,24.02,24.03,195900.0,18.373,18.373,18.3348,18.3424,195900.0
2013-02-06 14:00:00,24.02,24.06,24.02,24.06,37400.0,18.3348,18.3653,18.3348,18.3653,37400.0
2013-02-06 14:10:00,24.05,24.06,24.04,24.05,28300.0,18.3577,18.3653,18.3501,18.3577,28300.0
2013-02-06 14:20:00,24.04,24.14,24.04,24.14,84600.0,18.3501,18.4264,18.3501,18.4264,84600.0
2013-02-06 14:30:00,24.14,24.18,24.14,24.16,82200.0,18.4264,18.4569,18.4264,18.4417,82200.0
2013-02-06 14:40:00,24.17,24.18,24.16,24.18,46100.0,18.4493,18.4569,18.4417,18.4569,46100.0
2013-02-06 14:50:00,24.18,24.19,24.15,24.17,67500.0,18.4569,18.4646,18.434,18.4493,67500.0
2013-02-06 15:00:00,24.16,24.19,24.16,24.19,28600.0,18.4417,18.4646,18.4417,18.4646,28600.0
2013-02-06 15:10:00,24.18,24.19,24.16,24.17,39300.0,18.4569,18.4646,18.4417,18.4493,39300.0
2013-02-06 15:20:00,24.16,24.21,24.16,24.21,53100.0,18.4417,18.4798,18.4417,18.4798,53100.0
2013-02-06 15:30:00,24.21,24.27,24.2,24.27,125400.0,18.4798,18.5256,18.4722,18.5256,125400.0
2013-02-06 15:40:00,24.26,24.29,24.25,24.28,253400.0,18.518,18.5409,18.5104,18.5333,253400.0
2013-02-06 15:50:00,24.28,24.29,24.27,24.27,407400.0,18.5333,18.5409,18.5256,18.5256,407400.0
2013-02-07 09:30:00,24.3,24.34,24.2,24.34,94800.0,18.5485,18.5791,18.4722,18.5791,94800.0
2013-02-07 09:40:00,24.33,24.34,24.19,24.23,243000.0,18.5714,18.5791,18.4646,18.4951,243000.0
2013-02-07 09:50:00,24.23,24.34,24.21,24.32,340700.0,18.4951,18.5791,18.4798,18.5638,340700.0
2013-02-07 10:00:00,24.32,24.36,24.32,24.33,315200.0,18.5638,18.5943,18.5638,18.5714,315200.0
2013-02-07 10:10:00,24.34,24.34,24.28,24.29,155000.0,18.5791,18.5791,18.5333,18.5409,155000.0
2013-02-07 10:20:00,24.28,24.32,24.27,24.3,95700.0,18.5333,18.5638,18.5256,18.5485,95700.0
2013-02-07 10:30:00,24.3,24.31,24.13,24.15,94800.0,18.5485,18.5562,18.4188,18.434,94800.0
2013-02-07 10:40:00,24.15,24.18,24.1,24.14,88800.0,18.434,18.4569,18.3959,18.4264,88800.0
2013-02-07 10:50:00,24.14,24.21,24.12,24.21,133600.0,18.4264,18.4798,18.4111,18.4798,133600.0
2013-02-07 11:00:00,24.2,24.22,24.19,24.2,39800.0,18.4722,18.4875,18.4646,18.4722,39800.0
2013-02-07 11:10:00,24.2,24.21,24.2,24.2,34500.0,18.4722,18.4798,18.4722,18.4722,34500.0
2013-02-07 11:20:00,24.2,24.25,24.2,24.24,74700.0,18.4722,18.5104,18.4722,18.5027,74700.0
2013-02-07 11:30:00,24.25,24.28,24.21,24.23,84800.0,18.5104,18.5333,18.4798,18.4951,84800.0
2013-02-07 11:40:00,24.23,24.26,24.21,24.22,126900.0,18.4951,18.518,18.4798,18.4875,126900.0
2013-02-07 11:50:00,24.21,24.24,24.21,24.21,51800.0,18.4798,18.5027,18.4798,18.4798,51800.0
2013-02-07 12:00:00,24.21,24.26,24.2,24.24,145700.0,18.4798,18.518,18.4722,18.5027,145700.0
2013-02-07 12:10:00,24.25,24.25,24.2,24.2,34700.0,18.5104,18.5104,18.4722,18.4722,34700.0
2013-02-07 12:20:00,24.21,24.22,24.2,24.21,36600.0,18.4798,18.4875,18.4722,18.4798,36600.0
2013-02-07 12:30:00,24.21,24.21,24.18,24.19,44200.0,18.4798,18.4798,18.4569,18.4646,44200.0
2013-02-07 12:40:00,24.2,24.2,24.15,24.15,27200.0,18.4722,18.4722,18.434,18.434,27200.0
2013-02-07 12:50:00,24.16,24.16,24.12,24.12,47400.0,18.4417,18.4417,18.4111,18.4111,47400.0
2013-02-07 13:00:00,24.13,24.17,24.13,24.16,50800.0,18.4188,18.4493,18.4188,18.4417,50800.0
2013-02-07 13:10:00,24.17,24.2,24.15,24.2,43700.0,18.4493,18.4722,18.434,18.4722,43700.0
2013-02-07 13:20:00,24.2,24.23,24.19,24.22,94500.0,18.4722,18.4951,18.4646,18.4875,94500.0
2013-02-07 13:30:00,24.23,24.23,24.16,24.16,32500.0,18.4951,18.4951,18.4417,18.4417,32500.0
2013-02-07 13:40:00,24.16,24.19,24.16,24.16,44100.0,18.4417,18.4646,18.4417,18.4417,44100.0
2013-02-07 13:50:00,24.16,24.18,24.15,24.18,33300.0,18.4417,18.4569,18.434,18.4569,33300.0
2013-02-07 14:00:00,24.18,24.19,24.15,24.15,37900.0,18.4569,18.4646,18.434,18.434,37900.0
2013-02-07 14:10:00,24.16,24.16,24.13,24.13,21500.0,18.4417,18.4417,18.4188,18.4188,21500.0
2013-02-07 14:20:00,24.14,24.15,24.12,24.13,113600.0,18.4264,18.434,18.4111,18.4188,113600.0
2013-02-07 14:30:00,24.13,24.14,24.09,24.09,36500.0,18.4188,18.4264,18.3882,18.3882,36500.0
2013-02-07 14:40:00,24.09,24.11,24.07,24.08,87800.0,18.3882,18.4035,18.373,18.3806,87800.0
2013-02-07 14:50:00,24.08,24.11,24.08,24.09,124200.0,18.3806,18.4035,18.3806,18.3882,124200.0
2013-02-07 15:00:00,24.09,24.11,24.07,24.08,101600.0,18.3882,18.4035,18.373,18.3806,101600.0
2013-02-07 15:10:00,24.07,24.09,24.06,24.07,208200.0,18.373,18.3882,18.3653,18.373,208200.0
2013-02-07 15:20:00,24.08,24.16,24.07,24.11,96700.0,18.3806,18.4417,18.373,18.4035,96700.0
2013-02-07 15:30:00,24.11,24.14,24.1,24.13,101700.0,18.4035,18.4264,18.3959,18.4188,101700.0
2013-02-07 15:40:00,24.14,24.14,24.11,24.13,152400.0,18.4264,18.4264,18.4035,18.4188,152400.0
2013-02-07 15:50:00,24.12,24.15,24.1,24.15,249400.0,18.4111,18.434,18.3959,18.434,249400.0
2013-02-08 09:30:00,24.14,24.19,24.02,24.05,38100.0,18.4264,18.4646,18.3348,18.3577,38100.0
2013-02-08 09:40:00,24.08,24.1,24.05,24.06,27400.0,18.3806,18.3959,18.3577,18.3653,27400.0
2013-02-08 09:50:00,24.06,24.12,24.06,24.1,15400.0,18.3653,18.4111,18.3653,18.3959,15400.0
2013-02-08 10:00:00,24.12,24.14,24.1,24.14,34000.0,18.4111,18.4264,18.3959,18.4264,34000.0
2013-02-08 10:10:00,24.14,24.17,24.13,24.13,22400.0,18.4264,18.4493,18.4188,18.4188,22400.0
2013-02-08 10:20:00,24.13,24.15,24.12,24.13,13100.0,18.4188,18.434,18.4111,18.4188,13100.0
2013-02-08 10:30:00,24.12,24.14,24.1,24.13,24500.0,18.4111,18.4264,18.3959,18.4188,24500.0
2013-02-08 10:40:00,24.13,24.13,24.08,24.08,29500.0,18.4188,18.4188,18.3806,18.3806,29500.0
2013-02-08 10:50:00,24.08,24.08,24.04,24.04,34800.0,18.3806,18.3806,18.3501,18.3501,34800.0
2013-02-08 11:00:00,24.05,24.05,24.02,24.02,21800.0,18.3577,18.3577,18.3348,18.3348,21800.0
2013-02-08 11:10:00,24.02,24.04,24.02,24.02,68600.0,18.3348,18.3501,18.3348,18.3348,68600.0
2013-02-08 11:20:00,24.03,24.04,24.01,24.02,35100.0,18.3424,18.3501,18.3272,18.3348,35100.0
2013-02-08 11:30:00,24.02,24.03,24.0,24.02,42200.0,18.3348,18.3424,18.3195,18.3348,42200.0
2013-02-08 11:40:00,24.02,24.03,24.0,24.0,27300.0,18.3348,18.3424,18.3195,18.3195,27300.0
2013-02-08 11:50:00,23.99,24.0,23.98,23.99,33300.0,18.3119,18.3195,18.3043,18.3119,33300.0
2013-02-08 12:00:00,23.99,24.0,23.98,24.0,13400.0,18.3119,18.3195,18.3043,18.3195,13400.0
2013-02-08 12:10:00,23.99,24.0,23.96,23.98,21000.0,18.3119,18.3195,18.289,18.3043,21000.0
2013-02-08 12:20:00,23.98,23.99,23.97,23.97,9800.0,18.3043,18.3119,18.2966,18.2966,9800.0
2013-02-08 12:30:00,23.98,23.98,23.92,23.93,34700.0,18.3043,18.3043,18.2585,18.2661,34700.0
2013-02-08 12:40:00,23.93,23.98,23.92,23.98,41500.0,18.2661,18.3043,18.2585,18.3043,41500.0
2013-02-08 12:50:00,23.98,24.02,23.98,24.02,13500.0,18.3043,18.3348,18.3043,18.3348,13500.0
2013-02-08 13:00:00,24.02,24.03,24.01,24.02,24400.0,18.3348,18.3424,18.3272,18.3348,24400.0
2013-02-08 13:10:00,24.01,24.03,24.01,24.01,20700.0,18.3272,18.3424,18.3272,18.3272,20700.0
2013-02-08 13:20:00,24.01,24.01,24.0,24.01,4200.0,18.3272,18.3272,18.3195,18.3272,4200.0
2013-02-08 13:30:00,24.01,24.03,24.0,24.03,5300.0,18.3272,18.3424,18.3195,18.3424,5300.0
2013-02-08 13:40:00,24.02,24.05,24.02,24.05,14200.0,18.3348,18.3577,18.3348,18.3577,14200.0
2013-02-08 13:50:00,24.05,24.06,24.04,24.06,7400.0,18.3577,18.3653,18.3501,18.3653,7400.0
2013-02-08 14:00:00,24.06,24.11,24.06,24.09,13700.0,18.3653,18.4035,18.3653,18.3882,13700.0
2013-02-08 14:10:00,24.09,24.1,24.08,24.09,16500.0,18.3882,18.3959,18.3806,18.3882,16500.0
2013-02-08 14:20:00,24.09,24.1,24.08,24.1,8100.0,18.3882,18.3959,18.3806,18.3959,8100.0
2013-02-08 14:30:00,24.09,24.1,24.05,24.06,37600.0,18.3882,18.3959,18.3577,18.3653,37600.0
2013-02-08 14:40:00,24.07,24.08,24.06,24.07,7100.0,18.373,18.3806,18.3653,18.373,7100.0
2013-02-08 14:50:00,24.07,24.09,24.07,24.07,7500.0,18.373,18.3882,18.373,18.373,7500.0
2013-02-08 15:00:00,24.08,24.09,24.07,24.08,16300.0,18.3806,18.3882,18.373,18.3806,16300.0
2013-02-08 15:10:00,24.08,24.11,24.07,24.08,39400.0,18.3806,18.4035,18.373,18.3806,39400.0
2013-02-08 15:20:00,24.08,24.09,24.07,24.08,19300.0,18.3806,18.3882,18.373,18.3806,19300.0
2013-02-08 15:30:00,24.09,24.09,24.04,24.04,26800.0,18.3882,18.3882,18.3501,18.3501,26800.0
2013-02-08 15:40:00,24.04,24.1,24.04,24.1,162900.0,18.3501,18.3959,18.3501,18.3959,162900.0
2013-02-08 15:50:00,24.09,24.13,24.08,24.13,229600.0,18.3882,18.4188,18.3806,18.4188,229600.0
2013-02-11 09:30:00,24.04,24.11,23.94,23.94,77500.0,18.3501,18.4035,18.2737,18.2737,77500.0
2013-02-11 09:40:00,23.95,24.06,23.95,24.06,44100.0,18.2814,18.3653,18.2814,18.3653,44100.0
2013-02-11 09:50:00,24.06,24.08,24.01,24.08,18100.0,18.3653,18.3806,18.3272,18.3806,18100.0
2013-02-11 10:00:00,24.09,24.11,24.06,24.07,246400.0,18.3882,18.4035,18.3653,18.373,246400.0
2013-02-11 10:10:00,24.06,24.08,24.0,24.0,26700.0,18.3653,18.3806,18.3195,18.3195,26700.0
2013-02-11 10:20:00,24.0,24.03,24.0,24.01,20400.0,18.3195,18.3424,18.3195,18.3272,20400.0
2013-02-11 10:30:00,24.01,24.02,23.98,23.98,29000.0,18.3272,18.3348,18.3043,18.3043,29000.0
2013-02-11 10:40:00,23.98,24.06,23.98,24.04,43800.0,18.3043,18.3653,18.3043,18.3501,43800.0
2013-02-11 10:50:00,24.04,24.08,24.04,24.08,17000.0,18.3501,18.3806,18.3501,18.3806,17000.0
2013-02-11 11:00:00,24.08,24.1,24.07,24.08,25400.0,18.3806,18.3959,18.373,18.3806,25400.0
2013-02-11 11:10:00,24.08,24.09,24.06,24.08,10600.0,18.3806,18.3882,18.3653,18.3806,10600.0
2013-02-11 11:20:00,24.08,24.09,24.06,24.07,13600.0,18.3806,18.3882,18.3653,18.373,13600.0
2013-02-11 11:30:00,24.07,24.12,24.07,24.12,12500.0,18.373,18.4111,18.373,18.4111,12500.0
2013-02-11 11:40:00,24.12,24.14,24.11,24.13,22100.0,18.4111,18.4264,18.4035,18.4188,22100.0
2013-02-11 11:50:00,24.13,24.13,24.1,24.1,18400.0,18.4188,18.4188,18.3959,18.3959,18400.0
2013-02-11 12:00:00,24.11,24.13,24.1,24.11,6400.0,18.4035,18.4188,18.3959,18.4035,6400.0
2013-02-11 12:10:00,24.11,24.13,24.1,24.11,14600.0,18.4035,18.4188,18.3959,18.4035,14600.0
2013-02-11 12:20:00,24.11,24.13,24.11,24.12,12200.0,18.4035,18.4188,18.4035,18.4111,12200.0
2013-02-11 12:30:00,24.12,24.12,24.1,24.12,7400.0,18.4111,18.4111,18.3959,18.4111,7400.0
2013-02-11 12:40:00,24.11,24.12,24.09,24.09,18500.0,18.4035,18.4111,18.3882,18.3882,18500.0
2013-02-11 12:50:00,24.09,24.1,24.09,24.1,11200.0,18.3882,18.3959,18.3882,18.3959,11200.0
2013-02-11 13:00:00,24.1,24.13,24.08,24.11,59800.0,18.3959,18.4188,18.3806,18.4035,59800.0
2013-02-11 13:10:00,24.11,24.12,24.09,24.1,9500.0,18.4035,18.4111,18.3882,18.3959,9500.0
2013-02-11 13:20:00,24.1,24.11,24.07,24.08,14500.0,18.3959,18.4035,18.373,18.3806,14500.0
2013-02-11 13:30:00,24.09,24.1,24.06,24.07,18100.0,18.3882,18.3959,18.3653,18.373,18100.0
2013-02-11 13:40:00,24.07,24.08,24.04,24.07,62500.0,18.373,18.3806,18.3501,18.373,62500.0
2013-02-11 13:50:00,24.07,24.07,24.06,24.07,5300.0,18.373,18.373,18.3653,18.373,5300.0
2013-02-11 14:00:00,24.08,24.18,24.08,24.12,70500.0,18.3806,18.4569,18.3806,18.4111,70500.0
2013-02-11 14:10:00,24.12,24.14,24.09,24.1,31600.0,18.4111,18.4264,18.3882,18.3959,31600.0
2013-02-11 14:20:00,24.1,24.11,24.05,24.08,84000.0,18.3959,18.4035,18.3577,18.3806,84000.0
2013-02-11 14:30:00,24.08,24.1,24.08,24.09,26300.0,18.3806,18.3959,18.3806,18.3882,26300.0
2013-02-11 14:40:00,24.09,24.12,24.09,24.12,24100.0,18.3882,18.4111,18.3882,18.4111,24100.0
2013-02-11 14:50:00,24.13,24.13,24.1,24.11,41200.0,18.4188,18.4188,18.3959,18.4035,41200.0
2013-02-11 15:00:00,24.11,24.15,24.11,24.14,35000.0,18.4035,18.434,18.4035,18.4264,35000.0
2013-02-11 15:10:00,24.14,24.19,24.14,24.17,40400.0,18.4264,18.4646,18.4264,18.4493,40400.0
2013-02-11 15:20:00,24.17,24.19,24.15,24.16,42900.0,18.4493,18.4646,18.434,18.4417,42900.0
2013-02-11 15:30:00,24.17,24.17,24.12,24.12,59900.0,18.4493,18.4493,18.4111,18.4111,59900.0
2013-02-11 15:40:00,24.12,24.12,24.09,24.11,133000.0,18.4111,18.4111,18.3882,18.4035,133000.0
2013-02-11 15:50:00,24.11,24.12,24.1,24.12,131000.0,18.4035,18.4111,18.3959,18.4111,131000.0
2013-02-12 09:30:00,24.15,24.22,24.15,24.17,16300.0,18.434,18.4875,18.434,18.4493,16300.0
2013-02-12 09:40:00,24.17,24.2,24.11,24.16,76900.0,18.4493,18.4722,18.4035,18.4417,76900.0
2013-02-12 09:50:00,24.17,24.24,24.16,24.22,249100.0,18.4493,18.5027,18.4417,18.4875,249100.0
2013-02-12 10:00:00,24.23,24.35,24.23,24.35,38600.0,18.4951,18.5867,18.4951,18.5867,38600.0
2013-02-12 10:10:00,24.34,24.4,24.33,24.39,68600.0,18.5791,18.6249,18.5714,18.6172,68600.0
2013-02-12 10:20:00,24.39,24.4,24.35,24.37,35200.0,18.6172,18.6249,18.5867,18.602,35200.0
2013-02-12 10:30:00,24.37,24.38,24.34,24.37,93900.0,18.602,18.6096,18.5791,18.602,93900.0
2013-02-12 10:40:00,24.37,24.42,24.35,24.4,138500.0,18.602,18.6401,18.5867,18.6249,138500.0
2013-02-12 10:50:00,24.4,24.46,24.39,24.45,32800.0,18.6249,18.6707,18.6172,18.663,32800.0
2013-02-12 11:00:00,24.46,24.47,24.39,24.43,114300.0,18.6707,18.6783,18.6172,18.6478,114300.0
2013-02-12 11:10:00,24.44,24.44,24.42,24.43,17400.0,18.6554,18.6554,18.6401,18.6478,17400.0
2013-02-12 11:20:00,24.44,24.46,24.4,24.41,35400.0,18.6554,18.6707,18.6249,18.6325,35400.0
2013-02-12 11:30:00,24.41,24.45,24.41,24.45,10000.0,18.6325,18.663,18.6325,18.663,10000.0
2013-02-12 11:40:00,24.45,24.46,24.4,24.45,89400.0,18.663,18.6707,18.6249,18.663,89400.0
2013-02-12 11:50:00,24.45,24.49,24.44,24.47,119400.0,18.663,18.6936,18.6554,18.6783,119400.0
2013-02-12 12:00:00,24.47,24.48,24.44,24.48,34300.0,18.6783,18.6859,18.6554,18.6859,34300.0
2013-02-12 12:10:00,24.48,24.53,24.48,24.5,70500.0,18.6859,18.7241,18.6859,18.7012,70500.0
2013-02-12 12:20:00,24.51,24.56,24.48,24.54,145600.0,18.7088,18.747,18.6859,18.7317,145600.0
2013-02-12 12:30:00,24.54,24.55,24.51,24.53,78900.0,18.7317,18.7394,18.7088,18.7241,78900.0
2013-02-12 12:40:00,24.54,24.54,24.48,24.48,78400.0,18.7317,18.7317,18.6859,18.6859,78400.0
2013-02-12 12:50:00,24.48,24.49,24.46,24.47,15400.0,18.6859,18.6936,18.6707,18.6783,15400.0
2013-02-12 13:00:00,24.47,24.48,24.43,24.44,31500.0,18.6783,18.6859,18.6478,18.6554,31500.0
2013-02-12 13:10:00,24.44,24.45,24.41,24.42,16800.0,18.6554,18.663,18.6325,18.6401,16800.0
2013-02-12 13:20:00,24.43,24.44,24.42,24.42,16100.0,18.6478,18.6554,18.6401,18.6401,16100.0
2013-02-12 13:30:00,24.43,24.43,24.39,24.4,33300.0,18.6478,18.6478,18.6172,18.6249,33300.0
2013-02-12 13:40:00,24.4,24.41,24.39,24.41,26700.0,18.6249,18.6325,18.6172,18.6325,26700.0
2013-02-12 13:50:00,24.41,24.43,24.39,24.39,23700.0,18.6325,18.6478,18.6172,18.6172,23700.0
2013-02-12 14:00:00,24.4,24.41,24.39,24.4,16800.0,18.6249,18.6325,18.6172,18.6249,16800.0
2013-02-12 14:10:00,24.39,24.4,24.36,24.38,30900.0,18.6172,18.6249,18.5943,18.6096,30900.0
2013-02-12 14:20:00,24.38,24.38,24.34,24.35,17200.0,18.6096,18.6096,18.5791,18.5867,17200.0
2013-02-12 14:30:00,24.36,24.36,24.29,24.3,44000.0,18.5943,18.5943,18.5409,18.5485,44000.0
2013-02-12 14:40:00,24.3,24.31,24.27,24.28,48400.0,18.5485,18.5562,18.5256,18.5333,48400.0
2013-02-12 14:50:00,24.28,24.29,24.25,24.25,47700.0,18.5333,18.5409,18.5104,18.5104,47700.0
2013-02-12 15:00:00,24.25,24.26,24.24,24.24,36200.0,18.5104,18.518,18.5027,18.5027,36200.0
2013-02-12 15:10:00,24.25,24.25,24.24,24.25,15800.0,18.5104,18.5104,18.5027,18.5104,15800.0
2013-02-12 15:20:00,24.25,24.26,24.23,24.24,31900.0,18.5104,18.518,18.4951,18.5027,31900.0
2013-02-12 15:30:00,24.24,24.26,24.24,24.25,59900.0,18.5027,18.518,18.5027,18.5104,59900.0
2013-02-12 15:40:00,24.25,24.26,24.24,24.25,83000.0,18.5104,18.518,18.5027,18.5104,83000.0
2013-02-12 15:50:00,24.24,24.25,24.22,24.24,293500.0,18.5027,18.5104,18.4875,18.5027,293500.0
2013-02-13 09:30:00,24.21,24.29,24.13,24.21,74100.0,18.4798,18.5409,18.4188,18.4798,74100.0
2013-02-13 09:40:00,24.21,24.22,24.14,24.14,71200.0,18.4798,18.4875,18.4264,18.4264,71200.0
2013-02-13 09:50:00,24.12,24.17,24.1,24.14,38900.0,18.4111,18.4493,18.3959,18.4264,38900.0
2013-02-13 10:00:00,24.14,24.19,24.12,24.18,123500.0,18.4264,18.4646,18.4111,18.4569,123500.0
2013-02-13 10:10:00,24.19,24.19,24.14,24.17,59400.0,18.4646,18.4646,18.4264,18.4493,59400.0
2013-02-13 10:20:00,24.16,24.22,24.13,24.15,69300.0,18.4417,18.4875,18.4188,18.434,69300.0
2013-02-13 10:30:00,24.15,24.26,24.15,24.24,158000.0,18.434,18.518,18.434,18.5027,158000.0
2013-02-13 10:40:00,24.24,24.24,24.19,24.23,40300.0,18.5027,18.5027,18.4646,18.4951,40300.0
2013-02-13 10:50:00,24.23,24.23,24.18,24.21,33100.0,18.4951,18.4951,18.4569,18.4798,33100.0
2013-02-13 11:00:00,24.2,24.2,24.18,24.19,19800.0,18.4722,18.4722,18.4569,18.4646,19800.0
2013-02-13 11:10:00,24.19,24.21,24.16,24.2,57600.0,18.4646,18.4798,18.4417,18.4722,57600.0
2013-02-13 11:20:00,24.2,24.21,24.18,24.18,25900.0,18.4722,18.4798,18.4569,18.4569,25900.0
2013-02-13 11:30:00,24.17,24.19,24.15,24.17,25900.0,18.4493,18.4646,18.434,18.4493,25900.0
2013-02-13 11:40:00,24.17,24.21,24.15,24.21,39300.0,18.4493,18.4798,18.434,18.4798,39300.0
2013-02-13 11:50:00,24.22,24.33,24.21,24.26,172800.0,18.4875,18.5714,18.4798,18.518,172800.0
2013-02-13 12:00:00,24.26,24.26,24.24,24.26,28000.0,18.518,18.518,18.5027,18.518,28000.0
2013-02-13 12:10:00,24.25,24.35,24.25,24.32,102500.0,18.5104,18.5867,18.5104,18.5638,102500.0
2013-02-13 12:20:00,24.31,24.32,24.22,24.25,54100.0,18.5562,18.5638,18.4875,18.5104,54100.0
2013-02-13 12:30:00,24.26,24.29,24.24,24.24,55300.0,18.518,18.5409,18.5027,18.5027,55300.0
2013-02-13 12:40:00,24.24,24.25,24.23,24.24,20600.0,18.5027,18.5104,18.4951,18.5027,20600.0
2013-02-13 12:50:00,24.24,24.27,24.2,24.22,39200.0,18.5027,18.5256,18.4722,18.4875,39200.0
2013-02-13 13:00:00,24.22,24.22,24.18,24.19,30100.0,18.4875,18.4875,18.4569,18.4646,30100.0
2013-02-13 13:10:00,24.2,24.2,24.17,24.2,24300.0,18.4722,18.4722,18.4493,18.4722,24300.0
2013-02-13 13:20:00,24.2,24.2,24.18,24.2,18500.0,18.4722,18.4722,18.4569,18.4722,18500.0
2013-02-13 13:30:00,24.2,24.2,24.17,24.2,29900.0,18.4722,18.4722,18.4493,18.4722,29900.0
2013-02-13 13:40:00,24.2,24.2,24.18,24.2,21600.0,18.4722,18.4722,18.4569,18.4722,21600.0
2013-02-13 13:50:00,24.19,24.2,24.18,24.19,18100.0,18.4646,18.4722,18.4569,18.4646,18100.0
2013-02-13 14:00:00,24.19,24.26,24.18,24.25,66000.0,18.4646,18.518,18.4569,18.5104,66000.0
2013-02-13 14:10:00,24.25,24.25,24.24,24.25,16500.0,18.5104,18.5104,18.5027,18.5104,16500.0
2013-02-13 14:20:00,24.24,24.26,24.23,24.25,62900.0,18.5027,18.518,18.4951,18.5104,62900.0
2013-02-13 14:30:00,24.24,24.25,24.21,24.24,34400.0,18.5027,18.5104,18.4798,18.5027,34400.0
2013-02-13 14:40:00,24.24,24.25,24.11,24.12,84000.0,18.5027,18.5104,18.4035,18.4111,84000.0
2013-02-13 14:50:00,24.12,24.14,24.1,24.11,49000.0,18.4111,18.4264,18.3959,18.4035,49000.0
2013-02-13 15:00:00,24.12,24.14,24.11,24.12,83900.0,18.4111,18.4264,18.4035,18.4111,83900.0
2013-02-13 15:10:00,24.12,24.13,24.11,24.12,66800.0,18.4111,18.4188,18.4035,18.4111,66800.0
2013-02-13 15:20:00,24.11,24.16,24.11,24.14,95100.0,18.4035,18.4417,18.4035,18.4264,95100.0
2013-02-13 15:30:00,24.14,24.16,24.08,24.1,112100.0,18.4264,18.4417,18.3806,18.3959,112100.0
2013-02-13 15:40:00,24.1,24.1,24.05,24.05,184900.0,18.3959,18.3959,18.3577,18.3577,184900.0
2013-02-13 15:50:00,24.06,24.13,24.05,24.12,223300.0,18.3653,18.4188,18.3577,18.4111,223300.0
2013-02-14 09:30:00,24.04,24.08,23.89,24.08,54300.0,18.3501,18.3806,18.2356,18.3806,54300.0
2013-02-14 09:40:00,24.07,24.15,24.03,24.06,71800.0,18.373,18.434,18.3424,18.3653,71800.0
2013-02-14 09:50:00,24.06,24.1,24.05,24.1,45600.0,18.3653,18.3959,18.3577,18.3959,45600.0
2013-02-14 10:00:00,24.09,24.17,24.07,24.07,100500.0,18.3882,18.4493,18.373,18.373,100500.0
2013-02-14 10:10:00,24.07,24.19,24.03,24.17,76500.0,18.373,18.4646,18.3424,18.4493,76500.0
2013-02-14 10:20:00,24.17,24.21,24.11,24.15,125600.0,18.4493,18.4798,18.4035,18.434,125600.0
2013-02-14 10:30:00,24.16,24.17,24.11,24.12,59000.0,18.4417,18.4493,18.4035,18.4111,59000.0
2013-02-14 10:40:00,24.13,24.21,24.12,24.21,66700.0,18.4188,18.4798,18.4111,18.4798,66700.0
2013-02-14 10:50:00,24.2,24.21,24.15,24.15,45500.0,18.4722,18.4798,18.434,18.434,45500.0
2013-02-14 11:00:00,24.15,24.16,24.12,24.12,27500.0,18.434,18.4417,18.4111,18.4111,27500.0
2013-02-14 11:10:00,24.12,24.13,24.07,24.09,27600.0,18.4111,18.4188,18.373,18.3882,27600.0
2013-02-14 11:20:00,24.08,24.1,24.04,24.05,72400.0,18.3806,18.3959,18.3501,18.3577,72400.0
2013-02-14 11:30:00,24.04,24.05,24.01,24.01,61800.0,18.3501,18.3577,18.3272,18.3272,61800.0
2013-02-14 11:40:00,24.01,24.02,24.0,24.0,37000.0,18.3272,18.3348,18.3195,18.3195,37000.0
2013-02-14 11:50:00,24.0,24.05,24.0,24.03,168300.0,18.3195,18.3577,18.3195,18.3424,168300.0
2013-02-14 12:00:00,24.04,24.06,24.02,24.03,68100.0,18.3501,18.3653,18.3348,18.3424,68100.0
2013-02-14 12:10:00,24.04,24.05,24.02,24.04,58800.0,18.3501,18.3577,18.3348,18.3501,58800.0
2013-02-14 12:20:00,24.03,24.05,24.03,24.04,21800.0,18.3424,18.3577,18.3424,18.3501,21800.0
2013-02-14 12:30:00,24.03,24.04,24.0,24.0,21200.0,18.3424,18.3501,18.3195,18.3195,21200.0
2013-02-14 12:40:00,24.0,24.06,23.99,24.06,58900.0,18.3195,18.3653,18.3119,18.3653,58900.0
2013-02-14 12:50:00,24.06,24.07,24.05,24.05,22700.0,18.3653,18.373,18.3577,18.3577,22700.0
2013-02-14 13:00:00,24.05,24.1,24.05,24.08,50100.0,18.3577,18.3959,18.3577,18.3806,50100.0
2013-02-14 13:10:00,24.08,24.12,24.08,24.09,35500.0,18.3806,18.4111,18.3806,18.3882,35500.0
2013-02-14 13:20:00,24.09,24.09,24.04,24.05,41500.0,18.3882,18.3882,18.3501,18.3577,41500.0
2013-02-14 13:30:00,24.04,24.04,23.98,24.0,64600.0,18.3501,18.3501,18.3043,18.3195,64600.0
2013-02-14 13:40:00,24.0,24.0,23.98,24.0,92700.0,18.3195,18.3195,18.3043,18.3195,92700.0
2013-02-14 13:50:00,24.0,24.01,23.98,23.99,71000.0,18.3195,18.3272,18.3043,18.3119,71000.0
2013-02-14 14:00:00,23.99,24.0,23.99,23.99,38400.0,18.3119,18.3195,18.3119,18.3119,38400.0
2013-02-14 14:10:00,24.0,24.06,23.97,24.02,180300.0,18.3195,18.3653,18.2966,18.3348,180300.0
2013-02-14 14:20:00,24.02,24.03,23.98,23.99,41800.0,18.3348,18.3424,18.3043,18.3119,41800.0
2013-02-14 14:30:00,23.99,23.99,23.93,23.95,137800.0,18.3119,18.3119,18.2661,18.2814,137800.0
2013-02-14 14:40:00,23.95,23.96,23.91,23.92,59200.0,18.2814,18.289,18.2508,18.2585,59200.0
2013-02-14 14:50:00,23.93,23.94,23.91,23.92,57300.0,18.2661,18.2737,18.2508,18.2585,57300.0
2013-02-14 15:00:00,23.92,23.95,23.92,23.95,43800.0,18.2585,18.2814,18.2585,18.2814,43800.0
2013-02-14 15:10:00,23.95,23.97,23.94,23.96,47000.0,18.2814,18.2966,18.2737,18.289,47000.0
2013-02-14 15:20:00,23.95,23.96,23.94,23.94,64300.0,18.2814,18.289,18.2737,18.2737,64300.0
2013-02-14 15:30:00,23.94,23.97,23.92,23.93,159400.0,18.2737,18.2966,18.2585,18.2661,159400.0
2013-02-14 15:40:00,23.93,23.93,23.88,23.89,108800.0,18.2661,18.2661,18.2279,18.2356,108800.0
2013-02-14 15:50:00,23.88,23.91,23.87,23.89,435200.0,18.2279,18.2508,18.2203,18.2356,435200.0
2013-02-15 09:30:00,24.0,24.01,23.89,23.94,301000.0,18.3195,18.3272,18.2356,18.2737,301000.0
2013-02-15 09:40:00,23.96,24.02,23.94,24.0,86100.0,18.289,18.3348,18.2737,18.3195,86100.0
2013-02-15 09:50:00,24.0,24.02,23.97,23.99,231500.0,18.3195,18.3348,18.2966,18.3119,231500.0
2013-02-15 10:00:00,24.0,24.09,23.99,24.05,105800.0,18.3195,18.3882,18.3119,18.3577,105800.0
2013-02-15 10:10:00,24.05,24.07,23.97,24.0,71600.0,18.3577,18.373,18.2966,18.3195,71600.0
2013-02-15 10:20:00,24.0,24.01,23.96,23.96,122600.0,18.3195,18.3272,18.289,18.289,122600.0
2013-02-15 10:30:00,23.96,23.98,23.9,23.95,50000.0,18.289,18.3043,18.2432,18.2814,50000.0
2013-02-15 10:40:00,23.94,24.0,23.94,23.99,45700.0,18.2737,18.3195,18.2737,18.3119,45700.0
2013-02-15 10:50:00,23.99,24.0,23.95,23.99,40300.0,18.3119,18.3195,18.2814,18.3119,40300.0
2013-02-15 11:00:00,23.99,24.03,23.98,24.01,133500.0,18.3119,18.3424,18.3043,18.3272,133500.0
2013-02-15 11:10:00,24.01,24.01,23.99,24.0,40000.0,18.3272,18.3272,18.3119,18.3195,40000.0
2013-02-15 11:20:00,24.0,24.01,23.98,24.01,43800.0,18.3195,18.3272,18.3043,18.3272,43800.0
2013-02-15 11:30:00,24.01,24.03,23.9,23.92,85800.0,18.3272,18.3424,18.2432,18.2585,85800.0
2013-02-15 11:40:00,23.92,23.93,23.88,23.88,84500.0,18.2585,18.2661,18.2279,18.2279,84500.0
2013-02-15 11:50:00,23.89,23.89,23.86,23.87,16100.0,18.2356,18.2356,18.2127,18.2203,16100.0
2013-02-15 12:00:00,23.86,23.87,23.84,23.85,59700.0,18.2127,18.2203,18.1974,18.205,59700.0
2013-02-15 12:10:00,23.84,23.85,23.83,23.84,22500.0,18.1974,18.205,18.1898,18.1974,22500.0
2013-02-15 12:20:00,23.84,23.88,23.84,23.88,83100.0,18.1974,18.2279,18.1974,18.2279,83100.0
2013-02-15 12:30:00,23.88,23.89,23.86,23.88,31000.0,18.2279,18.2356,18.2127,18.2279,31000.0
2013-02-15 12:40:00,23.89,23.9,23.88,23.89,13300.0,18.2356,18.2432,18.2279,18.2356,13300.0
2013-02-15 12:50:00,23.9,23.9,23.88,23.9,28400.0,18.2432,18.2432,18.2279,18.2432,28400.0
2013-02-15 13:00:00,23.9,23.91,23.88,23.89,98500.0,18.2432,18.2508,18.2279,18.2356,98500.0
2013-02-15 13:10:00,23.89,23.89,23.87,23.87,35900.0,18.2356,18.2356,18.2203,18.2203,35900.0
2013-02-15 13:20:00,23.87,23.88,23.87,23.88,13300.0,18.2203,18.2279,18.2203,18.2279,13300.0
2013-02-15 13:30:00,23.87,23.91,23.87,23.91,24700.0,18.2203,18.2508,18.2203,18.2508,24700.0
2013-02-15 13:40:00,23.92,23.94,23.91,23.94,11700.0,18.2585,18.2737,18.2508,18.2737,11700.0
2013-02-15 13:50:00,23.94,23.96,23.94,23.94,35100.0,18.2737,18.289,18.2737,18.2737,35100.0
2013-02-15 14:00:00,23.94,23.95,23.89,23.89,47700.0,18.2737,18.2814,18.2356,18.2356,47700.0
2013-02-15 14:10:00,23.89,23.94,23.88,23.9,57100.0,18.2356,18.2737,18.2279,18.2432,57100.0
2013-02-15 14:20:00,23.89,23.94,23.89,23.9,27700.0,18.2356,18.2737,18.2356,18.2432,27700.0
2013-02-15 14:30:00,23.91,23.95,23.91,23.95,58400.0,18.2508,18.2814,18.2508,18.2814,58400.0
2013-02-15 14:40:00,23.94,23.95,23.89,23.92,34700.0,18.2737,18.2814,18.2356,18.2585,34700.0
2013-02-15 14:50:00,23.92,23.96,23.92,23.96,43400.0,18.2585,18.289,18.2585,18.289,43400.0
2013-02-15 15:00:00,23.95,23.97,23.94,23.94,55000.0,18.2814,18.2966,18.2737,18.2737,55000.0
2013-02-15 15:10:00,23.94,23.95,23.92,23.95,54100.0,18.2737,18.2814,18.2585,18.2814,54100.0
2013-02-15 15:20:00,23.95,23.95,23.94,23.94,51500.0,18.2814,18.2814,18.2737,18.2737,51500.0
2013-02-15 15:30:00,23.94,23.94,23.92,23.93,54700.0,18.2737,18.2737,18.2585,18.2661,54700.0
2013-02-15 15:40:00,23.92,23.95,23.92,23.93,122400.0,18.2585,18.2814,18.2585,18.2661,122400.0
2013-02-15 15:50:00,23.94,23.94,23.9,23.92,327900.0,18.2737,18.2737,18.2432,18.2585,327900.0
2013-02-19 09:30:00,24.0,24.1,23.95,24.0,78700.0,18.3195,18.3959,18.2814,18.3195,78700.0
2013-02-19 09:40:00,24.0,24.03,23.94,24.0,70500.0,18.3195,18.3424,18.2737,18.3195,70500.0
2013-02-19 09:50:00,24.0,24.02,23.98,23.99,46900.0,18.3195,18.3348,18.3043,18.3119,46900.0
2013-02-19 10:00:00,23.98,24.01,23.98,23.99,89500.0,18.3043,18.3272,18.3043,18.3119,89500.0
2013-02-19 10:10:00,23.99,24.03,23.99,23.99,33700.0,18.3119,18.3424,18.3119,18.3119,33700.0
2013-02-19 10:20:00,23.99,24.01,23.99,24.0,39000.0,18.3119,18.3272,18.3119,18.3195,39000.0
2013-02-19 10:30:00,23.99,24.04,23.99,23.99,32100.0,18.3119,18.3501,18.3119,18.3119,32100.0
2013-02-19 10:40:00,23.99,24.02,23.99,24.0,32600.0,18.3119,18.3348,18.3119,18.3195,32600.0
2013-02-19 10:50:00,24.0,24.08,23.99,24.08,249900.0,18.3195,18.3806,18.3119,18.3806,249900.0
2013-02-19 11:00:00,24.09,24.13,24.08,24.13,83000.0,18.3882,18.4188,18.3806,18.4188,83000.0
2013-02-19 11:10:00,24.13,24.14,24.11,24.13,40500.0,18.4188,18.4264,18.4035,18.4188,40500.0
2013-02-19 11:20:00,24.12,24.23,24.11,24.23,94600.0,18.4111,18.4951,18.4035,18.4951,94600.0
2013-02-19 11:30:00,24.24,24.24,24.21,24.21,46700.0,18.5027,18.5027,18.4798,18.4798,46700.0
2013-02-19 11:40:00,24.21,24.21,24.15,24.17,35300.0,18.4798,18.4798,18.434,18.4493,35300.0
2013-02-19 11:50:00,24.17,24.22,24.16,24.18,160100.0,18.4493,18.4875,18.4417,18.4569,160100.0
2013-02-19 12:00:00,24.18,24.18,24.11,24.13,136600.0,18.4569,18.4569,18.4035,18.4188,136600.0
2013-02-19 12:10:00,24.13,24.23,24.13,24.2,42400.0,18.4188,18.4951,18.4188,18.4722,42400.0
2013-02-19 12:20:00,24.2,24.3,24.2,24.3,48100.0,18.4722,18.5485,18.4722,18.5485,48100.0
2013-02-19 12:30:00,24.3,24.32,24.29,24.31,46100.0,18.5485,18.5638,18.5409,18.5562,46100.0
2013-02-19 12:40:00,24.31,24.34,24.31,24.33,65300.0,18.5562,18.5791,18.5562,18.5714,65300.0
2013-02-19 12:50:00,24.33,24.36,24.33,24.34,50300.0,18.5714,18.5943,18.5714,18.5791,50300.0
2013-02-19 13:00:00,24.34,24.39,24.33,24.38,90600.0,18.5791,18.6172,18.5714,18.6096,90600.0
2013-02-19 13:10:00,24.38,24.38,24.37,24.37,25800.0,18.6096,18.6096,18.602,18.602,25800.0
2013-02-19 13:20:00,24.38,24.4,24.37,24.38,93400.0,18.6096,18.6249,18.602,18.6096,93400.0
2013-02-19 13:30:00,24.39,24.4,24.38,24.39,55700.0,18.6172,18.6249,18.6096,18.6172,55700.0
2013-02-19 13:40:00,24.39,24.43,24.38,24.38,186600.0,18.6172,18.6478,18.6096,18.6096,186600.0
2013-02-19 13:50:00,24.38,24.4,24.38,24.39,29000.0,18.6096,18.6249,18.6096,18.6172,29000.0
2013-02-19 14:00:00,24.39,24.43,24.38,24.41,61600.0,18.6172,18.6478,18.6096,18.6325,61600.0
2013-02-19 14:10:00,24.41,24.41,24.37,24.37,23500.0,18.6325,18.6325,18.602,18.602,23500.0
2013-02-19 14:20:00,24.38,24.38,24.33,24.34,193600.0,18.6096,18.6096,18.5714,18.5791,193600.0
2013-02-19 14:30:00,24.34,24.38,24.34,24.38,52000.0,18.5791,18.6096,18.5791,18.6096,52000.0
2013-02-19 14:40:00,24.38,24.38,24.37,24.38,24300.0,18.6096,18.6096,18.602,18.6096,24300.0
2013-02-19 14:50:00,24.38,24.39,24.37,24.39,59800.0,18.6096,18.6172,18.602,18.6172,59800.0
2013-02-19 15:00:00,24.39,24.39,24.37,24.38,100100.0,18.6172,18.6172,18.602,18.6096,100100.0
2013-02-19 15:10:00,24.38,24.4,24.38,24.4,94900.0,18.6096,18.6249,18.6096,18.6249,94900.0
2013-02-19 15:20:00,24.4,24.47,24.39,24.43,142500.0,18.6249,18.6783,18.6172,18.6478,142500.0
2013-02-19 15:30:00,24.44,24.46,24.43,24.46,208300.0,18.6554,18.6707,18.6478,18.6707,208300.0
2013-02-19 15:40:00,24.46,24.56,24.45,24.56,288600.0,18.6707,18.747,18.663,18.747,288600.0
2013-02-19 15:50:00,24.55,24.56,24.5,24.52,441500.0,18.7394,18.747,18.7012,18.7165,441500.0
2013-02-20 09:30:00,24.5,24.5,24.38,24.46,62300.0,18.7012,18.7012,18.6096,18.6707,62300.0
2013-02-20 09:40:00,24.47,24.48,24.39,24.39,113100.0,18.6783,18.6859,18.6172,18.6172,113100.0
2013-02-20 09:50:00,24.39,24.48,24.39,24.43,151700.0,18.6172,18.6859,18.6172,18.6478,151700.0
2013-02-20 10:00:00,24.43,24.43,24.35,24.38,134600.0,18.6478,18.6478,18.5867,18.6096,134600.0
2013-02-20 10:10:00,24.38,24.41,24.32,24.33,68000.0,18.6096,18.6325,18.5638,18.5714,68000.0
2013-02-20 10:20:00,24.34,24.36,24.31,24.31,46000.0,18.5791,18.5943,18.5562,18.5562,46000.0
2013-02-20 10:30:00,24.32,24.33,24.31,24.33,54200.0,18.5638,18.5714,18.5562,18.5714,54200.0
2013-02-20 10:40:00,24.33,24.34,24.31,24.33,33600.0,18.5714,18.5791,18.5562,18.5714,33600.0
2013-02-20 10:50:00,24.33,24.35,24.31,24.32,32600.0,18.5714,18.5867,18.5562,18.5638,32600.0
2013-02-20 11:00:00,24.32,24.34,24.3,24.34,52600.0,18.5638,18.5791,18.5485,18.5791,52600.0
2013-02-20 11:10:00,24.33,24.37,24.33,24.35,88400.0,18.5714,18.602,18.5714,18.5867,88400.0
2013-02-20 11:20:00,24.35,24.36,24.34,24.35,34900.0,18.5867,18.5943,18.5791,18.5867,34900.0
2013-02-20 11:30:00,24.35,24.4,24.34,24.39,150900.0,18.5867,18.6249,18.5791,18.6172,150900.0
2013-02-20 11:40:00,24.4,24.45,24.39,24.43,65300.0,18.6249,18.663,18.6172,18.6478,65300.0
2013-02-20 11:50:00,24.43,24.43,24.4,24.4,75500.0,18.6478,18.6478,18.6249,18.6249,75500.0
2013-02-20 12:00:00,24.4,24.41,24.36,24.36,95200.0,18.6249,18.6325,18.5943,18.5943,95200.0
2013-02-20 12:10:00,24.36,24.41,24.34,24.41,49800.0,18.5943,18.6325,18.5791,18.6325,49800.0
2013-02-20 12:20:00,24.4,24.41,24.39,24.4,26600.0,18.6249,18.6325,18.6172,18.6249,26600.0
2013-02-20 12:30:00,24.4,24.41,24.38,24.39,40000.0,18.6249,18.6325,18.6096,18.6172,40000.0
2013-02-20 12:40:00,24.39,24.41,24.37,24.37,44800.0,18.6172,18.6325,18.602,18.602,44800.0
2013-02-20 12:50:00,24.38,24.41,24.36,24.39,48500.0,18.6096,18.6325,18.5943,18.6172,48500.0
2013-02-20 13:00:00,24.39,24.41,24.35,24.35,59600.0,18.6172,18.6325,18.5867,18.5867,59600.0
2013-02-20 13:10:00,24.35,24.38,24.33,24.36,199900.0,18.5867,18.6096,18.5714,18.5943,199900.0
2013-02-20 13:20:00,24.36,24.39,24.36,24.39,9200.0,18.5943,18.6172,18.5943,18.6172,9200.0
2013-02-20 13:30:00,24.39,24.41,24.38,24.39,98100.0,18.6172,18.6325,18.6096,18.6172,98100.0
2013-02-20 13:40:00,24.39,24.41,24.38,24.4,300700.0,18.6172,18.6325,18.6096,18.6249,300700.0
2013-02-20 13:50:00,24.41,24.41,24.36,24.36,396200.0,18.6325,18.6325,18.5943,18.5943,396200.0
2013-02-20 14:00:00,24.36,24.37,24.29,24.37,226000.0,18.5943,18.602,18.5409,18.602,226000.0
2013-02-20 14:10:00,24.36,24.37,24.26,24.29,153000.0,18.5943,18.602,18.518,18.5409,153000.0
2013-02-20 14:20:00,24.29,24.35,24.28,24.3,473000.0,18.5409,18.5867,18.5333,18.5485,473000.0
2013-02-20 14:30:00,24.3,24.31,24.24,24.31,77100.0,18.5485,18.5562,18.5027,18.5562,77100.0
2013-02-20 14:40:00,24.32,24.33,24.26,24.27,136600.0,18.5638,18.5714,18.518,18.5256,136600.0
2013-02-20 14:50:00,24.27,24.28,24.22,24.23,92300.0,18.5256,18.5333,18.4875,18.4951,92300.0
2013-02-20 15:00:00,24.22,24.23,24.18,24.23,152800.0,18.4875,18.4951,18.4569,18.4951,152800.0
2013-02-20 15:10:00,24.23,24.23,24.12,24.13,112000.0,18.4951,18.4951,18.4111,18.4188,112000.0
2013-02-20 15:20:00,24.14,24.14,24.07,24.1,175000.0,18.4264,18.4264,18.373,18.3959,175000.0
2013-02-20 15:30:00,24.1,24.11,24.05,24.06,129300.0,18.3959,18.4035,18.3577,18.3653,129300.0
2013-02-20 15:40:00,24.06,24.07,24.03,24.04,220400.0,18.3653,18.373,18.3424,18.3501,220400.0
2013-02-20 15:50:00,24.04,24.05,24.02,24.03,456700.0,18.3501,18.3577,18.3348,18.3424,456700.0
2013-02-21 09:30:00,24.0,24.12,23.88,24.03,174700.0,18.3195,18.4111,18.2279,18.3424,174700.0
2013-02-21 09:40:00,24.03,24.14,23.97,23.99,257400.0,18.3424,18.4264,18.2966,18.3119,257400.0
2013-02-21 09:50:00,23.99,24.02,23.91,23.92,88400.0,18.3119,18.3348,18.2508,18.2585,88400.0
2013-02-21 10:00:00,23.92,23.98,23.82,23.86,195200.0,18.2585,18.3043,18.1821,18.2127,195200.0
2013-02-21 10:10:00,23.86,23.88,23.83,23.86,132600.0,18.2127,18.2279,18.1898,18.2127,132600.0
2013-02-21 10:20:00,23.85,23.91,23.82,23.91,56100.0,18.205,18.2508,18.1821,18.2508,56100.0
2013-02-21 10:30:00,23.91,23.98,23.9,23.91,110500.0,18.2508,18.3043,18.2432,18.2508,110500.0
2013-02-21 10:40:00,23.91,24.0,23.91,24.0,128400.0,18.2508,18.3195,18.2508,18.3195,128400.0
2013-02-21 10:50:00,24.0,24.02,23.99,23.99,73600.0,18.3195,18.3348,18.3119,18.3119,73600.0
2013-02-21 11:00:00,23.99,24.04,23.99,24.03,89000.0,18.3119,18.3501,18.3119,18.3424,89000.0
2013-02-21 11:10:00,24.03,24.05,23.99,24.0,109700.0,18.3424,18.3577,18.3119,18.3195,109700.0
2013-02-21 11:20:00,23.99,24.01,23.96,23.99,38100.0,18.3119,18.3272,18.289,18.3119,38100.0
2013-02-21 11:30:00,23.99,24.0,23.98,23.99,19400.0,18.3119,18.3195,18.3043,18.3119,19400.0
2013-02-21 11:40:00,23.99,23.99,23.97,23.98,39900.0,18.3119,18.3119,18.2966,18.3043,39900.0
2013-02-21 11:50:00,23.99,24.04,23.99,24.02,53400.0,18.3119,18.3501,18.3119,18.3348,53400.0
2013-02-21 12:00:00,24.02,24.03,24.02,24.03,15500.0,18.3348,18.3424,18.3348,18.3424,15500.0
2013-02-21 12:10:00,24.03,24.03,23.97,23.98,42800.0,18.3424,18.3424,18.2966,18.3043,42800.0
2013-02-21 12:20:00,23.97,23.99,23.95,23.99,44100.0,18.2966,18.3119,18.2814,18.3119,44100.0
2013-02-21 12:30:00,23.99,24.0,23.97,23.99,37700.0,18.3119,18.3195,18.2966,18.3119,37700.0
2013-02-21 12:40:00,23.98,24.0,23.97,24.0,35600.0,18.3043,18.3195,18.2966,18.3195,35600.0
2013-02-21 12:50:00,24.0,24.03,23.99,24.01,102200.0,18.3195,18.3424,18.3119,18.3272,102200.0
2013-02-21 13:00:00,24.01,24.02,23.99,24.0,14200.0,18.3272,18.3348,18.3119,18.3195,14200.0
2013-02-21 13:10:00,23.99,24.0,23.96,23.97,21800.0,18.3119,18.3195,18.289,18.2966,21800.0
2013-02-21 13:20:00,23.97,23.97,23.94,23.97,28400.0,18.2966,18.2966,18.2737,18.2966,28400.0
2013-02-21 13:30:00,23.97,24.01,23.97,24.0,37500.0,18.2966,18.3272,18.2966,18.3195,37500.0
2013-02-21 13:40:00,24.01,24.01,23.97,23.97,13200.0,18.3272,18.3272,18.2966,18.2966,13200.0
2013-02-21 13:50:00,23.96,23.98,23.96,23.98,24100.0,18.289,18.3043,18.289,18.3043,24100.0
2013-02-21 14:00:00,23.98,23.98,23.95,23.96,13100.0,18.3043,18.3043,18.2814,18.289,13100.0
2013-02-21 14:10:00,23.96,23.96,23.92,23.93,14000.0,18.289,18.289,18.2585,18.2661,14000.0
2013-02-21 14:20:00,23.92,23.93,23.91,23.92,34800.0,18.2585,18.2661,18.2508,18.2585,34800.0
2013-02-21 14:30:00,23.92,23.95,23.92,23.95,19800.0,18.2585,18.2814,18.2585,18.2814,19800.0
2013-02-21 14:40:00,23.95,23.95,23.93,23.94,10400.0,18.2814,18.2814,18.2661,18.2737,10400.0
2013-02-21 14:50:00,23.95,23.95,23.92,23.95,23700.0,18.2814,18.2814,18.2585,18.2814,23700.0
2013-02-21 15:00:00,23.96,24.01,23.94,24.01,37100.0,18.289,18.3272,18.2737,18.3272,37100.0
2013-02-21 15:10:00,24.0,24.01,23.97,23.98,50700.0,18.3195,18.3272,18.2966,18.3043,50700.0
2013-02-21 15:20:00,23.97,24.02,23.97,24.01,48800.0,18.2966,18.3348,18.2966,18.3272,48800.0
2013-02-21 15:30:00,24.01,24.02,23.96,23.98,114500.0,18.3272,18.3348,18.289,18.3043,114500.0
2013-02-21 15:40:00,23.97,23.98,23.95,23.96,55600.0,18.2966,18.3043,18.2814,18.289,55600.0
2013-02-21 15:50:00,23.97,23.97,23.92,23.96,176400.0,18.2966,18.2966,18.2585,18.289,176400.0
2013-02-22 09:30:00,23.99,23.99,23.89,23.98,45100.0,18.3119,18.3119,18.2356,18.3043,45100.0
2013-02-22 09:40:00,23.97,23.99,23.92,23.93,50600.0,18.2966,18.3119,18.2585,18.2661,50600.0
2013-02-22 09:50:00,23.93,24.02,23.92,24.02,66100.0,18.2661,18.3348,18.2585,18.3348,66100.0
2013-02-22 10:00:00,24.03,24.06,23.92,23.92,83600.0,18.3424,18.3653,18.2585,18.2585,83600.0
2013-02-22 10:10:00,23.92,23.97,23.9,23.97,128900.0,18.2585,18.2966,18.2432,18.2966,128900.0
2013-02-22 10:20:00,23.97,24.0,23.97,23.98,21200.0,18.2966,18.3195,18.2966,18.3043,21200.0
2013-02-22 10:30:00,23.98,23.98,23.96,23.98,14700.0,18.3043,18.3043,18.289,18.3043,14700.0
2013-02-22 10:40:00,23.97,23.99,23.95,23.96,20400.0,18.2966,18.3119,18.2814,18.289,20400.0
2013-02-22 10:50:00,23.97,23.98,23.93,23.93,14300.0,18.2966,18.3043,18.2661,18.2661,14300.0
2013-02-22 11:00:00,23.93,23.98,23.93,23.95,39900.0,18.2661,18.3043,18.2661,18.2814,39900.0
2013-02-22 11:10:00,23.96,23.97,23.89,23.9,29300.0,18.289,18.2966,18.2356,18.2432,29300.0
2013-02-22 11:20:00,23.9,23.91,23.88,23.9,31800.0,18.2432,18.2508,18.2279,18.2432,31800.0
2013-02-22 11:30:00,23.9,23.98,23.9,23.98,20700.0,18.2432,18.3043,18.2432,18.3043,20700.0
2013-02-22 11:40:00,23.98,24.0,23.94,23.96,38700.0,18.3043,18.3195,18.2737,18.289,38700.0
2013-02-22 11:50:00,23.96,24.01,23.94,23.99,55100.0,18.289,18.3272,18.2737,18.3119,55100.0
2013-02-22 12:00:00,23.99,24.0,23.96,24.0,51300.0,18.3119,18.3195,18.289,18.3195,51300.0
2013-02-22 12:10:00,24.0,24.01,23.98,24.0,34900.0,18.3195,18.3272,18.3043,18.3195,34900.0
2013-02-22 12:20:00,24.0,24.0,23.98,23.98,30700.0,18.3195,18.3195,18.3043,18.3043,30700.0
2013-02-22 12:30:00,23.99,24.04,23.99,24.03,83800.0,18.3119,18.3501,18.3119,18.3424,83800.0
2013-02-22 12:40:00,24.03,24.09,24.03,24.09,56100.0,18.3424,18.3882,18.3424,18.3882,56100.0
2013-02-22 12:50:00,24.09,24.1,23.99,24.0,104800.0,18.3882,18.3959,18.3119,18.3195,104800.0
2013-02-22 13:00:00,24.0,24.0,23.99,24.0,33400.0,18.3195,18.3195,18.3119,18.3195,33400.0
2013-02-22 13:10:00,23.99,24.03,23.99,24.02,37000.0,18.3119,18.3424,18.3119,18.3348,37000.0
2013-02-22 13:20:00,24.03,24.03,24.01,24.02,25500.0,18.3424,18.3424,18.3272,18.3348,25500.0
2013-02-22 13:30:00,24.03,24.03,24.01,24.02,12000.0,18.3424,18.3424,18.3272,18.3348,12000.0
2013-02-22 13:40:00,24.03,24.04,24.0,24.02,69000.0,18.3424,18.3501,18.3195,18.3348,69000.0
2013-02-22 13:50:00,24.03,24.03,24.0,24.02,19700.0,18.3424,18.3424,18.3195,18.3348,19700.0
2013-02-22 14:00:00,24.02,24.04,24.0,24.0,25100.0,18.3348,18.3501,18.3195,18.3195,25100.0
2013-02-22 14:10:00,24.0,24.02,24.0,24.02,21200.0,18.3195,18.3348,18.3195,18.3348,21200.0
2013-02-22 14:20:00,24.01,24.04,24.01,24.03,14900.0,18.3272,18.3501,18.3272,18.3424,14900.0
2013-02-22 14:30:00,24.03,24.05,24.02,24.04,37600.0,18.3424,18.3577,18.3348,18.3501,37600.0
2013-02-22 14:40:00,24.04,24.05,24.03,24.04,12900.0,18.3501,18.3577,18.3424,18.3501,12900.0
2013-02-22 14:50:00,24.03,24.04,24.01,24.02,39400.0,18.3424,18.3501,18.3272,18.3348,39400.0
2013-02-22 15:00:00,24.02,24.04,23.99,24.01,88300.0,18.3348,18.3501,18.3119,18.3272,88300.0
2013-02-22 15:10:00,24.01,24.02,24.0,24.01,56400.0,18.3272,18.3348,18.3195,18.3272,56400.0
2013-02-22 15:20:00,24.01,24.02,23.99,24.0,61900.0,18.3272,18.3348,18.3119,18.3195,61900.0
2013-02-22 15:30:00,24.01,24.03,24.0,24.0,179700.0,18.3272,18.3424,18.3195,18.3195,179700.0
2013-02-22 15:40:00,24.01,24.03,23.99,24.03,238900.0,18.3272,18.3424,18.3119,18.3424,238900.0
2013-02-22 15:50:00,24.03,24.04,24.0,24.03,298300.0,18.3424,18.3501,18.3195,18.3424,298300.0
2013-02-25 09:30:00,24.14,24.21,24.05,24.14,81600.0,18.4264,18.4798,18.3577,18.4264,81600.0
2013-02-25 09:40:00,24.16,24.37,24.16,24.3,71900.0,18.4417,18.602,18.4417,18.5485,71900.0
2013-02-25 09:50:00,24.3,24.32,24.23,24.24,39100.0,18.5485,18.5638,18.4951,18.5027,39100.0
2013-02-25 10:00:00,24.24,24.37,24.24,24.31,83600.0,18.5027,18.602,18.5027,18.5562,83600.0
2013-02-25 10:10:00,24.3,24.35,24.27,24.28,122600.0,18.5485,18.5867,18.5256,18.5333,122600.0
2013-02-25 10:20:00,24.28,24.28,24.19,24.21,79000.0,18.5333,18.5333,18.4646,18.4798,79000.0
2013-02-25 10:30:00,24.2,24.3,24.2,24.24,56700.0,18.4722,18.5485,18.4722,18.5027,56700.0
2013-02-25 10:40:00,24.24,24.26,24.12,24.12,120100.0,18.5027,18.518,18.4111,18.4111,120100.0
2013-02-25 10:50:00,24.12,24.14,24.07,24.12,56000.0,18.4111,18.4264,18.373,18.4111,56000.0
2013-02-25 11:00:00,24.12,24.14,24.07,24.1,74100.0,18.4111,18.4264,18.373,18.3959,74100.0
2013-02-25 11:10:00,24.1,24.17,24.07,24.13,64600.0,18.3959,18.4493,18.373,18.4188,64600.0
2013-02-25 11:20:00,24.12,24.12,24.06,24.07,29600.0,18.4111,18.4111,18.3653,18.373,29600.0
2013-02-25 11:30:00,24.07,24.09,24.04,24.06,36900.0,18.373,18.3882,18.3501,18.3653,36900.0
2013-02-25 11:40:00,24.06,24.11,24.01,24.03,40400.0,18.3653,18.4035,18.3272,18.3424,40400.0
2013-02-25 11:50:00,24.02,24.02,23.98,24.0,34900.0,18.3348,18.3348,18.3043,18.3195,34900.0
2013-02-25 12:00:00,24.0,24.02,23.99,24.0,26800.0,18.3195,18.3348,18.3119,18.3195,26800.0
2013-02-25 12:10:00,24.0,24.02,23.99,24.0,36400.0,18.3195,18.3348,18.3119,18.3195,36400.0
2013-02-25 12:20:00,24.0,24.01,23.99,24.01,24500.0,18.3195,18.3272,18.3119,18.3272,24500.0
2013-02-25 12:30:00,24.01,24.06,24.0,24.05,45200.0,18.3272,18.3653,18.3195,18.3577,45200.0
2013-02-25 12:40:00,24.05,24.1,24.05,24.09,31300.0,18.3577,18.3959,18.3577,18.3882,31300.0
2013-02-25 12:50:00,24.1,24.12,24.09,24.1,21700.0,18.3959,18.4111,18.3882,18.3959,21700.0
2013-02-25 13:00:00,24.1,24.12,24.03,24.04,49800.0,18.3959,18.4111,18.3424,18.3501,49800.0
2013-02-25 13:10:00,24.04,24.04,24.0,24.03,69700.0,18.3501,18.3501,18.3195,18.3424,69700.0
2013-02-25 13:20:00,24.04,24.11,24.03,24.08,42000.0,18.3501,18.4035,18.3424,18.3806,42000.0
2013-02-25 13:30:00,24.08,24.09,24.0,24.0,51800.0,18.3806,18.3882,18.3195,18.3195,51800.0
2013-02-25 13:40:00,24.0,24.01,23.9,23.96,37000.0,18.3195,18.3272,18.2432,18.289,37000.0
2013-02-25 13:50:00,23.97,24.0,23.9,23.9,35500.0,18.2966,18.3195,18.2432,18.2432,35500.0
2013-02-25 14:00:00,23.9,23.93,23.87,23.91,68600.0,18.2432,18.2661,18.2203,18.2508,68600.0
2013-02-25 14:10:00,23.92,23.94,23.9,23.93,23000.0,18.2585,18.2737,18.2432,18.2661,23000.0
2013-02-25 14:20:00,23.93,23.93,23.9,23.9,28800.0,18.2661,18.2661,18.2432,18.2432,28800.0
2013-02-25 14:30:00,23.91,23.94,23.91,23.92,28800.0,18.2508,18.2737,18.2508,18.2585,28800.0
2013-02-25 14:40:00,23.91,23.92,23.88,23.9,46500.0,18.2508,18.2585,18.2279,18.2432,46500.0
2013-02-25 14:50:00,23.89,23.95,23.89,23.92,26600.0,18.2356,18.2814,18.2356,18.2585,26600.0
2013-02-25 15:00:00,23.92,23.95,23.92,23.95,22100.0,18.2585,18.2814,18.2585,18.2814,22100.0
2013-02-25 15:10:00,23.94,23.95,23.88,23.89,68600.0,18.2737,18.2814,18.2279,18.2356,68600.0
2013-02-25 15:20:00,23.88,23.89,23.82,23.84,70000.0,18.2279,18.2356,18.1821,18.1974,70000.0
2013-02-25 15:30:00,23.83,23.85,23.79,23.81,58600.0,18.1898,18.205,18.1592,18.1745,58600.0
2013-02-25 15:40:00,23.81,23.81,23.76,23.76,88400.0,18.1745,18.1745,18.1363,18.1363,88400.0
2013-02-25 15:50:00,23.76,23.77,23.64,23.66,201600.0,18.1363,18.144,18.0447,18.06,201600.0
2013-02-26 09:30:00,23.71,23.9,23.67,23.7,46100.0,18.0982,18.2432,18.0676,18.0905,46100.0
2013-02-26 09:40:00,23.7,23.73,23.57,23.64,136700.0,18.0905,18.1134,17.9913,18.0447,136700.0
2013-02-26 09:50:00,23.63,23.68,23.6,23.64,42500.0,18.0371,18.0753,18.0142,18.0447,42500.0
2013-02-26 10:00:00,23.66,23.74,23.65,23.72,69600.0,18.06,18.1211,18.0524,18.1058,69600.0
2013-02-26 10:10:00,23.73,23.77,23.71,23.77,30200.0,18.1134,18.144,18.0982,18.144,30200.0
2013-02-26 10:20:00,23.77,23.78,23.72,23.74,105700.0,18.144,18.1516,18.1058,18.1211,105700.0
2013-02-26 10:30:00,23.74,23.75,23.62,23.62,34900.0,18.1211,18.1287,18.0295,18.0295,34900.0
2013-02-26 10:40:00,23.63,23.63,23.54,23.56,85800.0,18.0371,18.0371,17.9684,17.9837,85800.0
2013-02-26 10:50:00,23.56,23.61,23.55,23.59,60400.0,17.9837,18.0218,17.976,18.0066,60400.0
2013-02-26 11:00:00,23.59,23.59,23.54,23.55,38900.0,18.0066,18.0066,17.9684,17.976,38900.0
2013-02-26 11:10:00,23.54,23.6,23.54,23.59,83600.0,17.9684,18.0142,17.9684,18.0066,83600.0
2013-02-26 11:20:00,23.59,23.6,23.48,23.5,58200.0,18.0066,18.0142,17.9226,17.9379,58200.0
2013-02-26 11:30:00,23.5,23.53,23.49,23.53,39200.0,17.9379,17.9608,17.9302,17.9608,39200.0
2013-02-26 11:40:00,23.53,23.54,23.46,23.47,52400.0,17.9608,17.9684,17.9073,17.915,52400.0
2013-02-26 11:50:00,23.47,23.48,23.44,23.47,141700.0,17.915,17.9226,17.8921,17.915,141700.0
2013-02-26 12:00:00,23.46,23.49,23.43,23.44,115600.0,17.9073,17.9302,17.8844,17.8921,115600.0
2013-02-26 12:10:00,23.44,23.56,23.43,23.55,95200.0,17.8921,17.9837,17.8844,17.976,95200.0
2013-02-26 12:20:00,23.55,23.6,23.55,23.57,32500.0,17.976,18.0142,17.976,17.9913,32500.0
2013-02-26 12:30:00,23.57,23.62,23.56,23.62,55900.0,17.9913,18.0295,17.9837,18.0295,55900.0
2013-02-26 12:40:00,23.62,23.66,23.61,23.65,62500.0,18.0295,18.06,18.0218,18.0524,62500.0
2013-02-26 12:50:00,23.65,23.65,23.61,23.62,92000.0,18.0524,18.0524,18.0218,18.0295,92000.0
2013-02-26 13:00:00,23.61,23.62,23.58,23.6,81700.0,18.0218,18.0295,17.9989,18.0142,81700.0
2013-02-26 13:10:00,23.59,23.6,23.57,23.57,100300.0,18.0066,18.0142,17.9913,17.9913,100300.0
2013-02-26 13:20:00,23.57,23.65,23.57,23.65,124400.0,17.9913,18.0524,17.9913,18.0524,124400.0
2013-02-26 13:30:00,23.64,23.71,23.64,23.7,85200.0,18.0447,18.0982,18.0447,18.0905,85200.0
2013-02-26 13:40:00,23.69,23.73,23.69,23.73,50000.0,18.0829,18.1134,18.0829,18.1134,50000.0
2013-02-26 13:50:00,23.73,23.75,23.72,23.75,46100.0,18.1134,18.1287,18.1058,18.1287,46100.0
2013-02-26 14:00:00,23.75,23.84,23.74,23.83,69000.0,18.1287,18.1974,18.1211,18.1898,69000.0
2013-02-26 14:10:00,23.83,23.89,23.83,23.86,69500.0,18.1898,18.2356,18.1898,18.2127,69500.0
2013-02-26 14:20:00,23.86,23.93,23.86,23.91,82300.0,18.2127,18.2661,18.2127,18.2508,82300.0
2013-02-26 14:30:00,23.9,23.96,23.89,23.91,69800.0,18.2432,18.289,18.2356,18.2508,69800.0
2013-02-26 14:40:00,23.92,23.93,23.88,23.88,52100.0,18.2585,18.2661,18.2279,18.2279,52100.0
2013-02-26 14:50:00,23.88,23.92,23.84,23.92,43200.0,18.2279,18.2585,18.1974,18.2585,43200.0
2013-02-26 15:00:00,23.92,23.95,23.9,23.91,77700.0,18.2585,18.2814,18.2432,18.2508,77700.0
2013-02-26 15:10:00,23.91,23.93,23.89,23.92,92200.0,18.2508,18.2661,18.2356,18.2585,92200.0
2013-02-26 15:20:00,23.92,23.92,23.9,23.9,90400.0,18.2585,18.2585,18.2432,18.2432,90400.0
2013-02-26 15:30:00,23.91,23.99,23.89,23.98,163300.0,18.2508,18.3119,18.2356,18.3043,163300.0
2013-02-26 15:40:00,23.98,24.01,23.89,23.94,221000.0,18.3043,18.3272,18.2356,18.2737,221000.0
2013-02-26 15:50:00,23.94,23.94,23.83,23.84,470600.0,18.2737,18.2737,18.1898,18.1974,470600.0
2013-02-27 09:30:00,23.82,24.14,23.8,24.1,72500.0,18.1821,18.4264,18.1669,18.3959,72500.0
2013-02-27 09:40:00,24.11,24.25,24.06,24.07,424800.0,18.4035,18.5104,18.3653,18.373,424800.0
2013-02-27 09:50:00,24.06,24.11,23.97,24.01,178000.0,18.3653,18.4035,18.2966,18.3272,178000.0
2013-02-27 10:00:00,24.01,24.23,24.0,24.11,182700.0,18.3272,18.4951,18.3195,18.4035,182700.0
2013-02-27 10:10:00,24.11,24.12,24.05,24.1,93800.0,18.4035,18.4111,18.3577,18.3959,93800.0
2013-02-27 10:20:00,24.09,24.14,24.01,24.03,246400.0,18.3882,18.4264,18.3272,18.3424,246400.0
2013-02-27 10:30:00,24.03,24.07,23.97,23.98,105400.0,18.3424,18.373,18.2966,18.3043,105400.0
2013-02-27 10:40:00,23.97,24.04,23.97,24.0,125700.0,18.2966,18.3501,18.2966,18.3195,125700.0
2013-02-27 10:50:00,24.01,24.05,23.97,24.0,69100.0,18.3272,18.3577,18.2966,18.3195,69100.0
2013-02-27 11:00:00,24.0,24.09,24.0,24.05,56700.0,18.3195,18.3882,18.3195,18.3577,56700.0
2013-02-27 11:10:00,24.05,24.05,24.0,24.01,108200.0,18.3577,18.3577,18.3195,18.3272,108200.0
2013-02-27 11:20:00,24.01,24.05,23.98,24.03,143200.0,18.3272,18.3577,18.3043,18.3424,143200.0
2013-02-27 11:30:00,24.03,24.05,24.0,24.0,76900.0,18.3424,18.3577,18.3195,18.3195,76900.0
2013-02-27 11:40:00,24.0,24.03,23.99,24.0,125800.0,18.3195,18.3424,18.3119,18.3195,125800.0
2013-02-27 11:50:00,23.99,24.02,23.97,23.99,56300.0,18.3119,18.3348,18.2966,18.3119,56300.0
2013-02-27 12:00:00,24.0,24.06,23.98,24.04,52500.0,18.3195,18.3653,18.3043,18.3501,52500.0
2013-02-27 12:10:00,24.03,24.03,23.94,24.03,129500.0,18.3424,18.3424,18.2737,18.3424,129500.0
2013-02-27 12:20:00,24.03,24.05,23.98,23.98,36700.0,18.3424,18.3577,18.3043,18.3043,36700.0
2013-02-27 12:30:00,23.99,24.01,23.97,23.98,34700.0,18.3119,18.3272,18.2966,18.3043,34700.0
2013-02-27 12:40:00,23.97,24.01,23.96,24.0,38800.0,18.2966,18.3272,18.289,18.3195,38800.0
2013-02-27 12:50:00,24.0,24.05,23.97,24.05,53200.0,18.3195,18.3577,18.2966,18.3577,53200.0
2013-02-27 13:00:00,24.06,24.06,23.99,24.0,79500.0,18.3653,18.3653,18.3119,18.3195,79500.0
2013-02-27 13:10:00,24.0,24.04,23.98,24.03,63700.0,18.3195,18.3501,18.3043,18.3424,63700.0
2013-02-27 13:20:00,24.02,24.04,23.99,24.0,48600.0,18.3348,18.3501,18.3119,18.3195,48600.0
2013-02-27 13:30:00,24.0,24.03,23.98,24.0,43900.0,18.3195,18.3424,18.3043,18.3195,43900.0
2013-02-27 13:40:00,24.0,24.01,23.98,23.99,71200.0,18.3195,18.3272,18.3043,18.3119,71200.0
2013-02-27 13:50:00,24.0,24.01,23.96,23.99,96400.0,18.3195,18.3272,18.289,18.3119,96400.0
2013-02-27 14:00:00,23.99,24.03,23.97,23.98,74700.0,18.3119,18.3424,18.2966,18.3043,74700.0
2013-02-27 14:10:00,23.99,24.02,23.98,24.01,40700.0,18.3119,18.3348,18.3043,18.3272,40700.0
2013-02-27 14:20:00,24.01,24.07,24.01,24.04,53600.0,18.3272,18.373,18.3272,18.3501,53600.0
2013-02-27 14:30:00,24.05,24.05,23.99,24.0,106900.0,18.3577,18.3577,18.3119,18.3195,106900.0
2013-02-27 14:40:00,24.0,24.05,23.98,24.03,49600.0,18.3195,18.3577,18.3043,18.3424,49600.0
2013-02-27 14:50:00,24.02,24.03,24.0,24.01,62300.0,18.3348,18.3424,18.3195,18.3272,62300.0
2013-02-27 15:00:00,24.02,24.04,23.99,24.01,124800.0,18.3348,18.3501,18.3119,18.3272,124800.0
2013-02-27 15:10:00,24.0,24.02,23.99,24.01,116100.0,18.3195,18.3348,18.3119,18.3272,116100.0
2013-02-27 15:20:00,24.02,24.02,23.97,24.0,297900.0,18.3348,18.3348,18.2966,18.3195,297900.0
2013-02-27 15:30:00,23.99,24.01,23.96,23.97,158900.0,18.3119,18.3272,18.289,18.2966,158900.0
2013-02-27 15:40:00,23.97,23.98,23.94,23.96,163400.0,18.2966,18.3043,18.2737,18.289,163400.0
2013-02-27 15:50:00,23.95,24.0,23.95,24.0,266800.0,18.2814,18.3195,18.2814,18.3195,266800.0
2013-02-28 09:30:00,24.07,24.08,23.88,23.88,111500.0,18.373,18.3806,18.2279,18.2279,111500.0
2013-02-28 09:40:00,23.88,24.01,23.88,23.96,58000.0,18.2279,18.3272,18.2279,18.289,58000.0
2013-02-28 09:50:00,23.96,23.96,23.87,23.87,59200.0,18.289,18.289,18.2203,18.2203,59200.0
2013-02-28 10:00:00,23.87,23.99,23.85,23.95,96600.0,18.2203,18.3119,18.205,18.2814,96600.0
2013-02-28 10:10:00,23.95,23.98,23.93,23.98,63300.0,18.2814,18.3043,18.2661,18.3043,63300.0
2013-02-28 10:20:00,23.97,24.0,23.97,24.0,49100.0,18.2966,18.3195,18.2966,18.3195,49100.0
2013-02-28 10:30:00,24.0,24.03,23.95,23.98,322100.0,18.3195,18.3424,18.2814,18.3043,322100.0
2013-02-28 10:40:00,23.98,24.02,23.95,24.0,81500.0,18.3043,18.3348,18.2814,18.3195,81500.0
2013-02-28 10:50:00,24.0,24.07,23.98,24.01,294000.0,18.3195,18.373,18.3043,18.3272,294000.0
2013-02-28 11:00:00,24.01,24.02,23.93,23.95,109700.0,18.3272,18.3348,18.2661,18.2814,109700.0
2013-02-28 11:10:00,23.96,24.0,23.95,23.98,54700.0,18.289,18.3195,18.2814,18.3043,54700.0
2013-02-28 11:20:00,23.99,24.06,23.99,24.05,228000.0,18.3119,18.3653,18.3119,18.3577,228000.0
2013-02-28 11:30:00,24.05,24.07,24.01,24.05,98600.0,18.3577,18.373,18.3272,18.3577,98600.0
2013-02-28 11:40:00,24.05,24.2,24.05,24.2,330700.0,18.3577,18.4722,18.3577,18.4722,330700.0
2013-02-28 11:50:00,24.21,24.28,24.15,24.17,184700.0,18.4798,18.5333,18.434,18.4493,184700.0
2013-02-28 12:00:00,24.16,24.3,24.16,24.19,223300.0,18.4417,18.5485,18.4417,18.4646,223300.0
2013-02-28 12:10:00,24.18,24.21,24.14,24.17,212100.0,18.4569,18.4798,18.4264,18.4493,212100.0
2013-02-28 12:20:00,24.17,24.21,24.14,24.14,126300.0,18.4493,18.4798,18.4264,18.4264,126300.0
2013-02-28 12:30:00,24.15,24.21,24.14,24.17,132600.0,18.434,18.4798,18.4264,18.4493,132600.0
2013-02-28 12:40:00,24.17,24.18,24.12,24.15,173000.0,18.4493,18.4569,18.4111,18.434,173000.0
2013-02-28 12:50:00,24.15,24.16,24.11,24.14,86500.0,18.434,18.4417,18.4035,18.4264,86500.0
2013-02-28 13:00:00,24.13,24.16,24.1,24.1,55800.0,18.4188,18.4417,18.3959,18.3959,55800.0
2013-02-28 13:10:00,24.1,24.16,24.09,24.15,70800.0,18.3959,18.4417,18.3882,18.434,70800.0
2013-02-28 13:20:00,24.17,24.19,24.14,24.15,97700.0,18.4493,18.4646,18.4264,18.434,97700.0
2013-02-28 13:30:00,24.16,24.19,24.14,24.15,81700.0,18.4417,18.4646,18.4264,18.434,81700.0
2013-02-28 13:40:00,24.16,24.17,24.14,24.16,95500.0,18.4417,18.4493,18.4264,18.4417,95500.0
2013-02-28 13:50:00,24.15,24.18,24.12,24.18,411500.0,18.434,18.4569,18.4111,18.4569,411500.0
2013-02-28 14:00:00,24.18,24.2,24.1,24.1,524000.0,18.4569,18.4722,18.3959,18.3959,524000.0
2013-02-28 14:10:00,24.11,24.12,24.08,24.12,129600.0,18.4035,18.4111,18.3806,18.4111,129600.0
2013-02-28 14:20:00,24.12,24.15,24.11,24.13,60100.0,18.4111,18.434,18.4035,18.4188,60100.0
2013-02-28 14:30:00,24.13,24.15,24.1,24.1,57400.0,18.4188,18.434,18.3959,18.3959,57400.0
2013-02-28 14:40:00,24.11,24.11,24.09,24.1,95000.0,18.4035,18.4035,18.3882,18.3959,95000.0
2013-02-28 14:50:00,24.1,24.11,24.06,24.07,69900.0,18.3959,18.4035,18.3653,18.373,69900.0
2013-02-28 15:00:00,24.06,24.06,24.01,24.01,113500.0,18.3653,18.3653,18.3272,18.3272,113500.0
2013-02-28 15:10:00,24.01,24.02,23.97,24.0,138100.0,18.3272,18.3348,18.2966,18.3195,138100.0
2013-02-28 15:20:00,23.99,24.02,23.99,24.02,71400.0,18.3119,18.3348,18.3119,18.3348,71400.0
2013-02-28 15:30:00,24.02,24.03,23.99,24.01,113200.0,18.3348,18.3424,18.3119,18.3272,113200.0
2013-02-28 15:40:00,24.0,24.01,23.94,24.0,216500.0,18.3195,18.3272,18.2737,18.3195,216500.0
2013-02-28 15:50:00,24.0,24.03,23.94,23.97,676500.0,18.3195,18.3424,18.2737,18.2966,676500.0
2013-03-01 09:30:00,24.03,24.28,23.91,23.94,112100.0,18.3424,18.5333,18.2508,18.2737,112100.0
2013-03-01 09:40:00,23.96,24.02,23.88,23.9,173900.0,18.289,18.3348,18.2279,18.2432,173900.0
2013-03-01 09:50:00,23.91,23.91,23.82,23.87,56000.0,18.2508,18.2508,18.1821,18.2203,56000.0
2013-03-01 10:00:00,23.88,23.97,23.88,23.96,71400.0,18.2279,18.2966,18.2279,18.289,71400.0
2013-03-01 10:10:00,23.96,23.97,23.9,23.92,52200.0,18.289,18.2966,18.2432,18.2585,52200.0
2013-03-01 10:20:00,23.92,23.98,23.9,23.98,66200.0,18.2585,18.3043,18.2432,18.3043,66200.0
2013-03-01 10:30:00,23.98,24.02,23.96,23.99,106700.0,18.3043,18.3348,18.289,18.3119,106700.0
2013-03-01 10:40:00,23.99,24.02,23.97,24.01,86400.0,18.3119,18.3348,18.2966,18.3272,86400.0
2013-03-01 10:50:00,24.0,24.01,23.98,24.0,85000.0,18.3195,18.3272,18.3043,18.3195,85000.0
2013-03-01 11:00:00,24.0,24.04,23.97,23.99,108900.0,18.3195,18.3501,18.2966,18.3119,108900.0
2013-03-01 11:10:00,23.99,24.01,23.94,23.95,74000.0,18.3119,18.3272,18.2737,18.2814,74000.0
2013-03-01 11:20:00,23.95,24.0,23.92,23.96,60200.0,18.2814,18.3195,18.2585,18.289,60200.0
2013-03-01 11:30:00,23.97,24.01,23.95,23.99,89400.0,18.2966,18.3272,18.2814,18.3119,89400.0
2013-03-01 11:40:00,24.0,24.0,23.91,23.98,75300.0,18.3195,18.3195,18.2508,18.3043,75300.0
2013-03-01 11:50:00,23.98,23.99,23.94,23.98,33100.0,18.3043,18.3119,18.2737,18.3043,33100.0
2013-03-01 12:00:00,23.98,24.03,23.97,24.01,212200.0,18.3043,18.3424,18.2966,18.3272,212200.0
2013-03-01 12:10:00,24.01,24.02,23.99,24.01,230000.0,18.3272,18.3348,18.3119,18.3272,230000.0
2013-03-01 12:20:00,24.01,24.08,24.01,24.03,67300.0,18.3272,18.3806,18.3272,18.3424,67300.0
2013-03-01 12:30:00,24.04,24.05,24.0,24.01,166100.0,18.3501,18.3577,18.3195,18.3272,166100.0
2013-03-01 12:40:00,24.02,24.04,24.01,24.03,31600.0,18.3348,18.3501,18.3272,18.3424,31600.0
2013-03-01 12:50:00,24.03,24.03,23.99,24.0,73600.0,18.3424,18.3424,18.3119,18.3195,73600.0
2013-03-01 13:00:00,24.0,24.04,23.96,23.97,71300.0,18.3195,18.3501,18.289,18.2966,71300.0
2013-03-01 13:10:00,23.98,24.01,23.97,23.98,25500.0,18.3043,18.3272,18.2966,18.3043,25500.0
2013-03-01 13:20:00,23.98,24.0,23.97,23.99,23100.0,18.3043,18.3195,18.2966,18.3119,23100.0
2013-03-01 13:30:00,23.99,23.99,23.96,23.98,27300.0,18.3119,18.3119,18.289,18.3043,27300.0
2013-03-01 13:40:00,23.98,24.0,23.98,23.98,27600.0,18.3043,18.3195,18.3043,18.3043,27600.0
2013-03-01 13:50:00,23.98,24.03,23.97,24.0,52600.0,18.3043,18.3424,18.2966,18.3195,52600.0
2013-03-01 14:00:00,24.0,24.01,23.97,23.97,32800.0,18.3195,18.3272,18.2966,18.2966,32800.0
2013-03-01 14:10:00,23.98,23.98,23.96,23.97,38400.0,18.3043,18.3043,18.289,18.2966,38400.0
2013-03-01 14:20:00,23.96,23.99,23.94,23.96,42900.0,18.289,18.3119,18.2737,18.289,42900.0
2013-03-01 14:30:00,23.96,23.99,23.96,23.98,22400.0,18.289,18.3119,18.289,18.3043,22400.0
2013-03-01 14:40:00,23.98,24.0,23.94,23.96,50300.0,18.3043,18.3195,18.2737,18.289,50300.0
2013-03-01 14:50:00,23.96,23.98,23.95,23.97,37200.0,18.289,18.3043,18.2814,18.2966,37200.0
2013-03-01 15:00:00,23.97,23.98,23.94,23.96,61500.0,18.2966,18.3043,18.2737,18.289,61500.0
2013-03-01 15:10:00,23.96,23.96,23.93,23.93,35200.0,18.289,18.289,18.2661,18.2661,35200.0
2013-03-01 15:20:00,23.93,23.95,23.9,23.95,89100.0,18.2661,18.2814,18.2432,18.2814,89100.0
2013-03-01 15:30:00,23.95,23.96,23.91,23.95,67400.0,18.2814,18.289,18.2508,18.2814,67400.0
2013-03-01 15:40:00,23.95,23.99,23.94,23.97,114900.0,18.2814,18.3119,18.2737,18.2966,114900.0
2013-03-01 15:50:00,23.97,23.99,23.95,23.99,330500.0,18.2966,18.3119,18.2814,18.3119,330500.0
2013-03-04 09:30:00,24.0,24.01,23.93,23.95,40900.0,18.3195,18.3272,18.2661,18.2814,40900.0
2013-03-04 09:40:00,23.96,24.05,23.96,24.04,26100.0,18.289,18.3577,18.289,18.3501,26100.0
2013-03-04 09:50:00,24.04,24.05,23.98,23.98,30000.0,18.3501,18.3577,18.3043,18.3043,30000.0
2013-03-04 10:00:00,23.98,24.07,23.98,24.02,32700.0,18.3043,18.373,18.3043,18.3348,32700.0
2013-03-04 10:10:00,24.03,24.03,23.99,23.99,84000.0,18.3424,18.3424,18.3119,18.3119,84000.0
2013-03-04 10:20:00,23.99,24.06,23.99,24.03,46400.0,18.3119,18.3653,18.3119,18.3424,46400.0
2013-03-04 10:30:00,24.03,24.11,24.03,24.07,58000.0,18.3424,18.4035,18.3424,18.373,58000.0
2013-03-04 10:40:00,24.07,24.13,24.07,24.1,49900.0,18.373,18.4188,18.373,18.3959,49900.0
2013-03-04 10:50:00,24.09,24.1,24.04,24.04,22900.0,18.3882,18.3959,18.3501,18.3501,22900.0
2013-03-04 11:00:00,24.05,24.06,24.01,24.02,31500.0,18.3577,18.3653,18.3272,18.3348,31500.0
2013-03-04 11:10:00,24.01,24.05,24.0,24.05,51500.0,18.3272,18.3577,18.3195,18.3577,51500.0
2013-03-04 11:20:00,24.05,24.06,24.02,24.04,171100.0,18.3577,18.3653,18.3348,18.3501,171100.0
2013-03-04 11:30:00,24.04,24.06,24.04,24.05,33700.0,18.3501,18.3653,18.3501,18.3577,33700.0
2013-03-04 11:40:00,24.05,24.06,24.04,24.06,17000.0,18.3577,18.3653,18.3501,18.3653,17000.0
2013-03-04 11:50:00,24.05,24.11,24.05,24.07,20100.0,18.3577,18.4035,18.3577,18.373,20100.0
2013-03-04 12:00:00,24.07,24.07,24.0,24.0,59300.0,18.373,18.373,18.3195,18.3195,59300.0
2013-03-04 12:10:00,24.0,24.01,23.99,24.0,19100.0,18.3195,18.3272,18.3119,18.3195,19100.0
2013-03-04 12:20:00,23.99,24.0,23.97,23.97,20300.0,18.3119,18.3195,18.2966,18.2966,20300.0
2013-03-04 12:30:00,23.98,23.99,23.95,23.95,49100.0,18.3043,18.3119,18.2814,18.2814,49100.0
2013-03-04 12:40:00,23.95,23.99,23.95,23.98,13000.0,18.2814,18.3119,18.2814,18.3043,13000.0
2013-03-04 12:50:00,23.98,24.0,23.98,24.0,13900.0,18.3043,18.3195,18.3043,18.3195,13900.0
2013-03-04 13:00:00,23.99,24.0,23.97,23.98,31100.0,18.3119,18.3195,18.2966,18.3043,31100.0
2013-03-04 13:10:00,23.98,24.0,23.98,23.99,188200.0,18.3043,18.3195,18.3043,18.3119,188200.0
2013-03-04 13:20:00,23.98,24.0,23.97,23.99,126400.0,18.3043,18.3195,18.2966,18.3119,126400.0
2013-03-04 13:30:00,24.0,24.0,23.97,23.98,44300.0,18.3195,18.3195,18.2966,18.3043,44300.0
2013-03-04 13:40:00,23.97,24.0,23.97,23.99,51900.0,18.2966,18.3195,18.2966,18.3119,51900.0
2013-03-04 13:50:00,23.98,24.0,23.97,23.97,60200.0,18.3043,18.3195,18.2966,18.2966,60200.0
2013-03-04 14:00:00,23.98,24.01,23.97,23.98,84300.0,18.3043,18.3272,18.2966,18.3043,84300.0
2013-03-04 14:10:00,23.98,23.98,23.96,23.96,61000.0,18.3043,18.3043,18.289,18.289,61000.0
2013-03-04 14:20:00,23.97,24.01,23.96,24.0,68100.0,18.2966,18.3272,18.289,18.3195,68100.0
2013-03-04 14:30:00,24.0,24.01,23.99,24.0,61100.0,18.3195,18.3272,18.3119,18.3195,61100.0
2013-03-04 14:40:00,24.0,24.03,23.99,24.01,576500.0,18.3195,18.3424,18.3119,18.3272,576500.0
2013-03-04 14:50:00,24.01,24.06,24.01,24.05,105400.0,18.3272,18.3653,18.3272,18.3577,105400.0
2013-03-04 15:00:00,24.05,24.07,24.04,24.06,60200.0,18.3577,18.373,18.3501,18.3653,60200.0
2013-03-04 15:10:00,24.06,24.06,24.04,24.05,110400.0,18.3653,18.3653,18.3501,18.3577,110400.0
2013-03-04 15:20:00,24.05,24.1,24.05,24.1,83500.0,18.3577,18.3959,18.3577,18.3959,83500.0
2013-03-04 15:30:00,24.1,24.1,24.06,24.07,154800.0,18.3959,18.3959,18.3653,18.373,154800.0
2013-03-04 15:40:00,24.07,24.09,24.04,24.09,234000.0,18.373,18.3882,18.3501,18.3882,234000.0
2013-03-04 15:50:00,24.08,24.13,24.08,24.12,570100.0,18.3806,18.4188,18.3806,18.4111,570100.0
2013-03-05 09:30:00,24.27,24.55,24.25,24.45,207300.0,18.5256,18.7394,18.5104,18.663,207300.0
2013-03-05 09:40:00,24.46,24.52,24.44,24.45,138900.0,18.6707,18.7165,18.6554,18.663,138900.0
2013-03-05 09:50:00,24.44,24.52,24.43,24.47,87100.0,18.6554,18.7165,18.6478,18.6783,87100.0
2013-03-05 10:00:00,24.48,24.52,24.41,24.42,178200.0,18.6859,18.7165,18.6325,18.6401,178200.0
2013-03-05 10:10:00,24.42,24.47,24.38,24.46,127900.0,18.6401,18.6783,18.6096,18.6707,127900.0
2013-03-05 10:20:00,24.45,24.46,24.39,24.4,77200.0,18.663,18.6707,18.6172,18.6249,77200.0
2013-03-05 10:30:00,24.4,24.42,24.39,24.42,59000.0,18.6249,18.6401,18.6172,18.6401,59000.0
2013-03-05 10:40:00,24.43,24.45,24.36,24.41,113600.0,18.6478,18.663,18.5943,18.6325,113600.0
2013-03-05 10:50:00,24.41,24.41,24.38,24.38,47700.0,18.6325,18.6325,18.6096,18.6096,47700.0
2013-03-05 11:00:00,24.38,24.39,24.35,24.37,73600.0,18.6096,18.6172,18.5867,18.602,73600.0
2013-03-05 11:10:00,24.38,24.41,24.38,24.41,61100.0,18.6096,18.6325,18.6096,18.6325,61100.0
2013-03-05 11:20:00,24.41,24.41,24.34,24.35,74600.0,18.6325,18.6325,18.5791,18.5867,74600.0
2013-03-05 11:30:00,24.36,24.37,24.32,24.36,33200.0,18.5943,18.602,18.5638,18.5943,33200.0
2013-03-05 11:40:00,24.36,24.39,24.34,24.35,60400.0,18.5943,18.6172,18.5791,18.5867,60400.0
2013-03-05 11:50:00,24.35,24.35,24.29,24.3,60900.0,18.5867,18.5867,18.5409,18.5485,60900.0
2013-03-05 12:00:00,24.31,24.34,24.29,24.34,99000.0,18.5562,18.5791,18.5409,18.5791,99000.0
2013-03-05 12:10:00,24.34,24.36,24.3,24.32,154100.0,18.5791,18.5943,18.5485,18.5638,154100.0
2013-03-05 12:20:00,24.32,24.32,24.28,24.29,43800.0,18.5638,18.5638,18.5333,18.5409,43800.0
2013-03-05 12:30:00,24.28,24.28,24.2,24.27,80900.0,18.5333,18.5333,18.4722,18.5256,80900.0
2013-03-05 12:40:00,24.27,24.29,24.25,24.29,63000.0,18.5256,18.5409,18.5104,18.5409,63000.0
2013-03-05 12:50:00,24.29,24.3,24.24,24.29,71300.0,18.5409,18.5485,18.5027,18.5409,71300.0
2013-03-05 13:00:00,24.28,24.31,24.28,24.3,33100.0,18.5333,18.5562,18.5333,18.5485,33100.0
2013-03-05 13:10:00,24.29,24.37,24.28,24.35,227100.0,18.5409,18.602,18.5333,18.5867,227100.0
2013-03-05 13:20:00,24.34,24.37,24.34,24.36,57100.0,18.5791,18.602,18.5791,18.5943,57100.0
2013-03-05 13:30:00,24.35,24.4,24.35,24.38,55500.0,18.5867,18.6249,18.5867,18.6096,55500.0
2013-03-05 13:40:00,24.38,24.38,24.35,24.37,74800.0,18.6096,18.6096,18.5867,18.602,74800.0
2013-03-05 13:50:00,24.38,24.4,24.37,24.4,65400.0,18.6096,18.6249,18.602,18.6249,65400.0
2013-03-05 14:00:00,24.39,24.4,24.36,24.37,92500.0,18.6172,18.6249,18.5943,18.602,92500.0
2013-03-05 14:10:00,24.37,24.4,24.37,24.4,54900.0,18.602,18.6249,18.602,18.6249,54900.0
2013-03-05 14:20:00,24.4,24.41,24.39,24.4,52800.0,18.6249,18.6325,18.6172,18.6249,52800.0
2013-03-05 14:30:00,24.39,24.43,24.39,24.4,147400.0,18.6172,18.6478,18.6172,18.6249,147400.0
2013-03-05 14:40:00,24.4,24.49,24.38,24.48,117700.0,18.6249,18.6936,18.6096,18.6859,117700.0
2013-03-05 14:50:00,24.48,24.52,24.47,24.51,47600.0,18.6859,18.7165,18.6783,18.7088,47600.0
2013-03-05 15:00:00,24.51,24.53,24.48,24.5,84900.0,18.7088,18.7241,18.6859,18.7012,84900.0
2013-03-05 15:10:00,24.5,24.52,24.48,24.5,116800.0,18.7012,18.7165,18.6859,18.7012,116800.0
2013-03-05 15:20:00,24.5,24.51,24.45,24.48,227400.0,18.7012,18.7088,18.663,18.6859,227400.0
2013-03-05 15:30:00,24.48,24.5,24.45,24.49,166000.0,18.6859,18.7012,18.663,18.6936,166000.0
2013-03-05 15:40:00,24.49,24.53,24.48,24.48,308100.0,18.6936,18.7241,18.6859,18.6859,308100.0
2013-03-05 15:50:00,24.48,24.5,24.47,24.48,547600.0,18.6859,18.7012,18.6783,18.6859,547600.0
2013-03-06 09:30:00,24.56,24.6,24.46,24.53,115700.0,18.747,18.7775,18.6707,18.7241,115700.0
2013-03-06 09:40:00,24.52,24.58,24.46,24.53,88100.0,18.7165,18.7623,18.6707,18.7241,88100.0
2013-03-06 09:50:00,24.54,24.54,24.49,24.5,52100.0,18.7317,18.7317,18.6936,18.7012,52100.0
2013-03-06 10:00:00,24.5,24.55,24.46,24.5,86700.0,18.7012,18.7394,18.6707,18.7012,86700.0
2013-03-06 10:10:00,24.51,24.58,24.49,24.53,197200.0,18.7088,18.7623,18.6936,18.7241,197200.0
2013-03-06 10:20:00,24.52,24.61,24.51,24.58,114200.0,18.7165,18.7852,18.7088,18.7623,114200.0
2013-03-06 10:30:00,24.58,24.61,24.53,24.57,296000.0,18.7623,18.7852,18.7241,18.7546,296000.0
2013-03-06 10:40:00,24.57,24.57,24.5,24.5,309900.0,18.7546,18.7546,18.7012,18.7012,309900.0
2013-03-06 10:50:00,24.51,24.56,24.5,24.53,300700.0,18.7088,18.747,18.7012,18.7241,300700.0
2013-03-06 11:00:00,24.53,24.59,24.53,24.58,93400.0,18.7241,18.7699,18.7241,18.7623,93400.0
2013-03-06 11:10:00,24.58,24.62,24.52,24.58,150000.0,18.7623,18.7928,18.7165,18.7623,150000.0
2013-03-06 11:20:00,24.58,24.58,24.53,24.56,51800.0,18.7623,18.7623,18.7241,18.747,51800.0
2013-03-06 11:30:00,24.55,24.56,24.54,24.54,65600.0,18.7394,18.747,18.7317,18.7317,65600.0
2013-03-06 11:40:00,24.54,24.58,24.54,24.55,99400.0,18.7317,18.7623,18.7317,18.7394,99400.0
2013-03-06 11:50:00,24.55,24.55,24.51,24.54,136300.0,18.7394,18.7394,18.7088,18.7317,136300.0
2013-03-06 12:00:00,24.55,24.55,24.5,24.55,122400.0,18.7394,18.7394,18.7012,18.7394,122400.0
2013-03-06 12:10:00,24.55,24.6,24.55,24.55,72700.0,18.7394,18.7775,18.7394,18.7394,72700.0
2013-03-06 12:20:00,24.55,24.57,24.55,24.57,67900.0,18.7394,18.7546,18.7394,18.7546,67900.0
2013-03-06 12:30:00,24.56,24.62,24.56,24.62,91400.0,18.747,18.7928,18.747,18.7928,91400.0
2013-03-06 12:40:00,24.61,24.64,24.6,24.63,67300.0,18.7852,18.8081,18.7775,18.8004,67300.0
2013-03-06 12:50:00,24.63,24.68,24.56,24.56,339100.0,18.8004,18.8386,18.747,18.747,339100.0
2013-03-06 13:00:00,24.56,24.62,24.55,24.62,192800.0,18.747,18.7928,18.7394,18.7928,192800.0
2013-03-06 13:10:00,24.62,24.62,24.58,24.6,70900.0,18.7928,18.7928,18.7623,18.7775,70900.0
2013-03-06 13:20:00,24.6,24.61,24.59,24.6,24400.0,18.7775,18.7852,18.7699,18.7775,24400.0
2013-03-06 13:30:00,24.6,24.61,24.59,24.61,19200.0,18.7775,18.7852,18.7699,18.7852,19200.0
2013-03-06 13:40:00,24.61,24.65,24.61,24.65,131500.0,18.7852,18.8157,18.7852,18.8157,131500.0
2013-03-06 13:50:00,24.64,24.65,24.6,24.6,47000.0,18.8081,18.8157,18.7775,18.7775,47000.0
2013-03-06 14:00:00,24.61,24.64,24.59,24.61,287000.0,18.7852,18.8081,18.7699,18.7852,287000.0
2013-03-06 14:10:00,24.61,24.65,24.61,24.64,111900.0,18.7852,18.8157,18.7852,18.8081,111900.0
2013-03-06 14:20:00,24.64,24.65,24.62,24.64,90100.0,18.8081,18.8157,18.7928,18.8081,90100.0
2013-03-06 14:30:00,24.64,24.69,24.63,24.65,169900.0,18.8081,18.8462,18.8004,18.8157,169900.0
2013-03-06 14:40:00,24.64,24.67,24.62,24.64,90200.0,18.8081,18.831,18.7928,18.8081,90200.0
2013-03-06 14:50:00,24.65,24.72,24.62,24.72,193200.0,18.8157,18.8691,18.7928,18.8691,193200.0
2013-03-06 15:00:00,24.72,24.72,24.68,24.7,119600.0,18.8691,18.8691,18.8386,18.8539,119600.0
2013-03-06 15:10:00,24.71,24.73,24.7,24.7,100300.0,18.8615,18.8768,18.8539,18.8539,100300.0
2013-03-06 15:20:00,24.71,24.71,24.64,24.64,74000.0,18.8615,18.8615,18.8081,18.8081,74000.0
2013-03-06 15:30:00,24.64,24.66,24.63,24.64,63500.0,18.8081,18.8233,18.8004,18.8081,63500.0
2013-03-06 15:40:00,24.63,24.64,24.58,24.59,139500.0,18.8004,18.8081,18.7623,18.7699,139500.0
2013-03-06 15:50:00,24.6,24.6,24.59,24.59,379300.0,18.7775,18.7775,18.7699,18.7699,379300.0
2013-03-07 09:30:00,24.63,24.71,24.6,24.64,44400.0,18.8004,18.8615,18.7775,18.8081,44400.0
2013-03-07 09:40:00,24.65,24.74,24.56,24.59,108800.0,18.8157,18.8844,18.747,18.7699,108800.0
2013-03-07 09:50:00,24.59,24.64,24.5,24.64,228400.0,18.7699,18.8081,18.7012,18.8081,228400.0
2013-03-07 10:00:00,24.65,24.71,24.6,24.62,109200.0,18.8157,18.8615,18.7775,18.7928,109200.0
2013-03-07 10:10:00,24.62,24.65,24.61,24.63,28500.0,18.7928,18.8157,18.7852,18.8004,28500.0
2013-03-07 10:20:00,24.64,24.67,24.62,24.65,54400.0,18.8081,18.831,18.7928,18.8157,54400.0
2013-03-07 10:30:00,24.65,24.67,24.6,24.6,79200.0,18.8157,18.831,18.7775,18.7775,79200.0
2013-03-07 10:40:00,24.6,24.64,24.6,24.62,46700.0,18.7775,18.8081,18.7775,18.7928,46700.0
2013-03-07 10:50:00,24.62,24.63,24.58,24.6,34100.0,18.7928,18.8004,18.7623,18.7775,34100.0
2013-03-07 11:00:00,24.59,24.63,24.58,24.62,18200.0,18.7699,18.8004,18.7623,18.7928,18200.0
2013-03-07 11:10:00,24.62,24.63,24.6,24.61,33300.0,18.7928,18.8004,18.7775,18.7852,33300.0
2013-03-07 11:20:00,24.61,24.62,24.55,24.57,40400.0,18.7852,18.7928,18.7394,18.7546,40400.0
2013-03-07 11:30:00,24.57,24.63,24.57,24.61,50900.0,18.7546,18.8004,18.7546,18.7852,50900.0
2013-03-07 11:40:00,24.61,24.62,24.59,24.59,49300.0,18.7852,18.7928,18.7699,18.7699,49300.0
2013-03-07 11:50:00,24.59,24.67,24.59,24.66,60200.0,18.7699,18.831,18.7699,18.8233,60200.0
2013-03-07 12:00:00,24.66,24.67,24.65,24.66,18500.0,18.8233,18.831,18.8157,18.8233,18500.0
2013-03-07 12:10:00,24.66,24.7,24.65,24.65,52100.0,18.8233,18.8539,18.8157,18.8157,52100.0
2013-03-07 12:20:00,24.65,24.67,24.64,24.64,16400.0,18.8157,18.831,18.8081,18.8081,16400.0
2013-03-07 12:30:00,24.64,24.68,24.63,24.63,25100.0,18.8081,18.8386,18.8004,18.8004,25100.0
2013-03-07 12:40:00,24.63,24.64,24.59,24.61,30200.0,18.8004,18.8081,18.7699,18.7852,30200.0
2013-03-07 12:50:00,24.61,24.62,24.6,24.61,31900.0,18.7852,18.7928,18.7775,18.7852,31900.0
2013-03-07 13:00:00,24.61,24.64,24.6,24.62,244200.0,18.7852,18.8081,18.7775,18.7928,244200.0
2013-03-07 13:10:00,24.63,24.66,24.62,24.66,47700.0,18.8004,18.8233,18.7928,18.8233,47700.0
2013-03-07 13:20:00,24.65,24.69,24.65,24.67,42500.0,18.8157,18.8462,18.8157,18.831,42500.0
2013-03-07 13:30:00,24.67,24.68,24.65,24.65,34500.0,18.831,18.8386,18.8157,18.8157,34500.0
2013-03-07 13:40:00,24.65,24.67,24.65,24.65,13200.0,18.8157,18.831,18.8157,18.8157,13200.0
2013-03-07 13:50:00,24.65,24.69,24.65,24.66,29800.0,18.8157,18.8462,18.8157,18.8233,29800.0
2013-03-07 14:00:00,24.67,24.67,24.65,24.66,19100.0,18.831,18.831,18.8157,18.8233,19100.0
2013-03-07 14:10:00,24.65,24.66,24.63,24.64,48700.0,18.8157,18.8233,18.8004,18.8081,48700.0
2013-03-07 14:20:00,24.63,24.64,24.6,24.62,65000.0,18.8004,18.8081,18.7775,18.7928,65000.0
2013-03-07 14:30:00,24.62,24.67,24.59,24.65,82600.0,18.7928,18.831,18.7699,18.8157,82600.0
2013-03-07 14:40:00,24.66,24.66,24.61,24.63,243900.0,18.8233,18.8233,18.7852,18.8004,243900.0
2013-03-07 14:50:00,24.64,24.67,24.63,24.67,31200.0,18.8081,18.831,18.8004,18.831,31200.0
2013-03-07 15:00:00,24.66,24.69,24.66,24.69,36300.0,18.8233,18.8462,18.8233,18.8462,36300.0
2013-03-07 15:10:00,24.69,24.74,24.67,24.73,131400.0,18.8462,18.8844,18.831,18.8768,131400.0
2013-03-07 15:20:00,24.73,24.76,24.71,24.75,148700.0,18.8768,18.8997,18.8615,18.892,148700.0
2013-03-07 15:30:00,24.76,24.77,24.71,24.73,232400.0,18.8997,18.9073,18.8615,18.8768,232400.0
2013-03-07 15:40:00,24.73,24.74,24.72,24.72,80400.0,18.8768,18.8844,18.8691,18.8691,80400.0
2013-03-07 15:50:00,24.72,24.74,24.69,24.69,311900.0,18.8691,18.8844,18.8462,18.8462,311900.0
2013-03-08 09:30:00,24.74,24.75,24.56,24.59,168600.0,18.8844,18.892,18.747,18.7699,168600.0
2013-03-08 09:40:00,24.58,24.66,24.55,24.61,283300.0,18.7623,18.8233,18.7394,18.7852,283300.0
2013-03-08 09:50:00,24.61,24.62,24.39,24.42,165300.0,18.7852,18.7928,18.6172,18.6401,165300.0
2013-03-08 10:00:00,24.43,24.51,24.41,24.5,167400.0,18.6478,18.7088,18.6325,18.7012,167400.0
2013-03-08 10:10:00,24.5,24.5,24.41,24.46,39500.0,18.7012,18.7012,18.6325,18.6707,39500.0
2013-03-08 10:20:00,24.46,24.52,24.46,24.51,126300.0,18.6707,18.7165,18.6707,18.7088,126300.0
2013-03-08 10:30:00,24.51,24.52,24.46,24.46,36200.0,18.7088,18.7165,18.6707,18.6707,36200.0
2013-03-08 10:40:00,24.46,24.49,24.43,24.43,49500.0,18.6707,18.6936,18.6478,18.6478,49500.0
2013-03-08 10:50:00,24.44,24.53,24.43,24.5,64300.0,18.6554,18.7241,18.6478,18.7012,64300.0
2013-03-08 11:00:00,24.5,24.5,24.44,24.48,38000.0,18.7012,18.7012,18.6554,18.6859,38000.0
2013-03-08 11:10:00,24.48,24.53,24.48,24.52,146400.0,18.6859,18.7241,18.6859,18.7165,146400.0
2013-03-08 11:20:00,24.52,24.55,24.51,24.51,56500.0,18.7165,18.7394,18.7088,18.7088,56500.0
2013-03-08 11:30:00,24.51,24.53,24.51,24.52,42000.0,18.7088,18.7241,18.7088,18.7165,42000.0
2013-03-08 11:40:00,24.52,24.53,24.49,24.53,69900.0,18.7165,18.7241,18.6936,18.7241,69900.0
2013-03-08 11:50:00,24.53,24.59,24.53,24.58,30800.0,18.7241,18.7699,18.7241,18.7623,30800.0
2013-03-08 12:00:00,24.58,24.58,24.54,24.56,65000.0,18.7623,18.7623,18.7317,18.747,65000.0
2013-03-08 12:10:00,24.56,24.59,24.54,24.57,46100.0,18.747,18.7699,18.7317,18.7546,46100.0
2013-03-08 12:20:00,24.57,24.59,24.55,24.58,102100.0,18.7546,18.7699,18.7394,18.7623,102100.0
2013-03-08 12:30:00,24.57,24.58,24.54,24.57,25600.0,18.7546,18.7623,18.7317,18.7546,25600.0
2013-03-08 12:40:00,24.57,24.62,24.57,24.62,9100.0,18.7546,18.7928,18.7546,18.7928,9100.0
2013-03-08 12:50:00,24.62,24.65,24.61,24.64,16800.0,18.7928,18.8157,18.7852,18.8081,16800.0
2013-03-08 13:00:00,24.64,24.67,24.62,24.67,69900.0,18.8081,18.831,18.7928,18.831,69900.0
2013-03-08 13:10:00,24.67,24.71,24.66,24.71,26600.0,18.831,18.8615,18.8233,18.8615,26600.0
2013-03-08 13:20:00,24.71,24.78,24.7,24.76,97700.0,18.8615,18.9149,18.8539,18.8997,97700.0
2013-03-08 13:30:00,24.76,24.78,24.73,24.77,40600.0,18.8997,18.9149,18.8768,18.9073,40600.0
2013-03-08 13:40:00,24.77,24.81,24.76,24.81,46500.0,18.9073,18.9378,18.8997,18.9378,46500.0
2013-03-08 13:50:00,24.8,24.81,24.75,24.77,71800.0,18.9302,18.9378,18.892,18.9073,71800.0
2013-03-08 14:00:00,24.77,24.8,24.75,24.79,68800.0,18.9073,18.9302,18.892,18.9226,68800.0
2013-03-08 14:10:00,24.8,24.8,24.75,24.76,39800.0,18.9302,18.9302,18.892,18.8997,39800.0
2013-03-08 14:20:00,24.75,24.79,24.75,24.78,36600.0,18.892,18.9226,18.892,18.9149,36600.0
2013-03-08 14:30:00,24.78,24.79,24.77,24.77,35600.0,18.9149,18.9226,18.9073,18.9073,35600.0
2013-03-08 14:40:00,24.78,24.79,24.78,24.78,38100.0,18.9149,18.9226,18.9149,18.9149,38100.0
2013-03-08 14:50:00,24.78,24.81,24.78,24.81,30600.0,18.9149,18.9378,18.9149,18.9378,30600.0
2013-03-08 15:00:00,24.81,24.83,24.81,24.81,57600.0,18.9378,18.9531,18.9378,18.9378,57600.0
2013-03-08 15:10:00,24.82,24.84,24.81,24.84,90800.0,18.9455,18.9607,18.9378,18.9607,90800.0
2013-03-08 15:20:00,24.84,24.84,24.83,24.84,36600.0,18.9607,18.9607,18.9531,18.9607,36600.0
2013-03-08 15:30:00,24.84,24.84,24.82,24.83,132800.0,18.9607,18.9607,18.9455,18.9531,132800.0
2013-03-08 15:40:00,24.83,24.94,24.83,24.93,276200.0,18.9531,19.037,18.9531,19.0294,276200.0
2013-03-08 15:50:00,24.93,24.93,24.83,24.88,541400.0,19.0294,19.0294,18.9531,18.9912,541400.0
2013-03-11 09:30:00,24.88,24.92,24.83,24.91,28300.0,18.9912,19.0218,18.9531,19.0141,28300.0
2013-03-11 09:40:00,24.92,24.95,24.89,24.95,72100.0,19.0218,19.0447,18.9989,19.0447,72100.0
2013-03-11 09:50:00,24.95,24.99,24.94,24.97,67700.0,19.0447,19.0752,19.037,19.0599,67700.0
2013-03-11 10:00:00,24.97,25.05,24.96,25.0,183100.0,19.0599,19.121,19.0523,19.0828,183100.0
2013-03-11 10:10:00,25.01,25.05,25.0,25.04,98400.0,19.0905,19.121,19.0828,19.1134,98400.0
2013-03-11 10:20:00,25.05,25.1,25.04,25.1,51900.0,19.121,19.1592,19.1134,19.1592,51900.0
2013-03-11 10:30:00,25.1,25.17,25.1,25.14,75700.0,19.1592,19.2126,19.1592,19.1897,75700.0
2013-03-11 10:40:00,25.14,25.18,25.12,25.17,41600.0,19.1897,19.2202,19.1744,19.2126,41600.0
2013-03-11 10:50:00,25.17,25.2,25.17,25.2,43000.0,19.2126,19.2355,19.2126,19.2355,43000.0
2013-03-11 11:00:00,25.19,25.2,25.16,25.19,68600.0,19.2279,19.2355,19.205,19.2279,68600.0
2013-03-11 11:10:00,25.2,25.23,25.19,25.19,43500.0,19.2355,19.2584,19.2279,19.2279,43500.0
2013-03-11 11:20:00,25.19,25.23,25.18,25.23,36700.0,19.2279,19.2584,19.2202,19.2584,36700.0
2013-03-11 11:30:00,25.22,25.25,25.19,25.25,46000.0,19.2508,19.2737,19.2279,19.2737,46000.0
2013-03-11 11:40:00,25.24,25.28,25.23,25.27,39800.0,19.266,19.2966,19.2584,19.2889,39800.0
2013-03-11 11:50:00,25.26,25.27,25.21,25.21,33200.0,19.2813,19.2889,19.2431,19.2431,33200.0
2013-03-11 12:00:00,25.21,25.25,25.21,25.22,73600.0,19.2431,19.2737,19.2431,19.2508,73600.0
2013-03-11 12:10:00,25.22,25.24,25.21,25.21,81900.0,19.2508,19.266,19.2431,19.2431,81900.0
2013-03-11 12:20:00,25.21,25.22,25.19,25.19,35100.0,19.2431,19.2508,19.2279,19.2279,35100.0
2013-03-11 12:30:00,25.19,25.19,25.16,25.17,36800.0,19.2279,19.2279,19.205,19.2126,36800.0
2013-03-11 12:40:00,25.15,25.17,25.15,25.16,32000.0,19.1973,19.2126,19.1973,19.205,32000.0
2013-03-11 12:50:00,25.16,25.23,25.16,25.23,94700.0,19.205,19.2584,19.205,19.2584,94700.0
2013-03-11 13:00:00,25.23,25.24,25.21,25.21,35600.0,19.2584,19.266,19.2431,19.2431,35600.0
2013-03-11 13:10:00,25.21,25.23,25.2,25.21,41400.0,19.2431,19.2584,19.2355,19.2431,41400.0
2013-03-11 13:20:00,25.21,25.23,25.21,25.23,32000.0,19.2431,19.2584,19.2431,19.2584,32000.0
2013-03-11 13:30:00,25.23,25.24,25.22,25.24,83000.0,19.2584,19.266,19.2508,19.266,83000.0
2013-03-11 13:40:00,25.24,25.26,25.23,25.25,86300.0,19.266,19.2813,19.2584,19.2737,86300.0
2013-03-11 13:50:00,25.26,25.26,25.25,25.26,31200.0,19.2813,19.2813,19.2737,19.2813,31200.0
2013-03-11 14:00:00,25.25,25.29,25.25,25.29,101800.0,19.2737,19.3042,19.2737,19.3042,101800.0
2013-03-11 14:10:00,25.29,25.29,25.27,25.28,55800.0,19.3042,19.3042,19.2889,19.2966,55800.0
2013-03-11 14:20:00,25.28,25.32,25.27,25.29,83700.0,19.2966,19.3271,19.2889,19.3042,83700.0
2013-03-11 14:30:00,25.29,25.3,25.25,25.25,121100.0,19.3042,19.3118,19.2737,19.2737,121100.0
2013-03-11 14:40:00,25.25,25.27,25.25,25.26,47600.0,19.2737,19.2889,19.2737,19.2813,47600.0
2013-03-11 14:50:00,25.26,25.27,25.25,25.26,57900.0,19.2813,19.2889,19.2737,19.2813,57900.0
2013-03-11 15:00:00,25.26,25.26,25.22,25.22,81500.0,19.2813,19.2813,19.2508,19.2508,81500.0
2013-03-11 15:10:00,25.22,25.23,25.17,25.19,106900.0,19.2508,19.2584,19.2126,19.2279,106900.0
2013-03-11 15:20:00,25.2,25.2,25.16,25.16,94100.0,19.2355,19.2355,19.205,19.205,94100.0
2013-03-11 15:30:00,25.17,25.18,25.15,25.16,118800.0,19.2126,19.2202,19.1973,19.205,118800.0
2013-03-11 15:40:00,25.15,25.19,25.14,25.19,121300.0,19.1973,19.2279,19.1897,19.2279,121300.0
2013-03-11 15:50:00,25.19,25.22,25.18,25.2,340300.0,19.2279,19.2508,19.2202,19.2355,340300.0
2013-03-12 09:30:00,25.23,25.25,25.13,25.17,38500.0,19.2584,19.2737,19.1821,19.2126,38500.0
2013-03-12 09:40:00,25.15,25.17,25.11,25.17,61900.0,19.1973,19.2126,19.1668,19.2126,61900.0
2013-03-12 09:50:00,25.18,25.3,25.16,25.26,357600.0,19.2202,19.3118,19.205,19.2813,357600.0
2013-03-12 10:00:00,25.26,25.31,25.21,25.21,64800.0,19.2813,19.3195,19.2431,19.2431,64800.0
2013-03-12 10:10:00,25.21,25.24,25.14,25.16,51500.0,19.2431,19.266,19.1897,19.205,51500.0
2013-03-12 10:20:00,25.16,25.18,25.13,25.16,51100.0,19.205,19.2202,19.1821,19.205,51100.0
2013-03-12 10:30:00,25.16,25.16,25.07,25.14,83400.0,19.205,19.205,19.1363,19.1897,83400.0
2013-03-12 10:40:00,25.14,25.14,25.07,25.11,96200.0,19.1897,19.1897,19.1363,19.1668,96200.0
2013-03-12 10:50:00,25.11,25.12,25.06,25.06,43200.0,19.1668,19.1744,19.1286,19.1286,43200.0
2013-03-12 11:00:00,25.07,25.08,25.03,25.07,163300.0,19.1363,19.1439,19.1057,19.1363,163300.0
2013-03-12 11:10:00,25.07,25.13,25.06,25.1,55600.0,19.1363,19.1821,19.1286,19.1592,55600.0
2013-03-12 11:20:00,25.11,25.12,25.09,25.12,71500.0,19.1668,19.1744,19.1515,19.1744,71500.0
2013-03-12 11:30:00,25.12,25.13,25.09,25.11,74900.0,19.1744,19.1821,19.1515,19.1668,74900.0
2013-03-12 11:40:00,25.1,25.13,25.09,25.13,61700.0,19.1592,19.1821,19.1515,19.1821,61700.0
2013-03-12 11:50:00,25.13,25.14,25.09,25.12,158000.0,19.1821,19.1897,19.1515,19.1744,158000.0
2013-03-12 12:00:00,25.12,25.14,25.09,25.11,81900.0,19.1744,19.1897,19.1515,19.1668,81900.0
2013-03-12 12:10:00,25.12,25.21,25.11,25.21,43600.0,19.1744,19.2431,19.1668,19.2431,43600.0
2013-03-12 12:20:00,25.2,25.21,25.11,25.16,172800.0,19.2355,19.2431,19.1668,19.205,172800.0
2013-03-12 12:30:00,25.15,25.18,25.11,25.11,47400.0,19.1973,19.2202,19.1668,19.1668,47400.0
2013-03-12 12:40:00,25.12,25.15,25.1,25.14,49300.0,19.1744,19.1973,19.1592,19.1897,49300.0
2013-03-12 12:50:00,25.14,25.19,25.13,25.19,38100.0,19.1897,19.2279,19.1821,19.2279,38100.0
2013-03-12 13:00:00,25.19,25.21,25.17,25.2,109600.0,19.2279,19.2431,19.2126,19.2355,109600.0
2013-03-12 13:10:00,25.2,25.21,25.15,25.19,54100.0,19.2355,19.2431,19.1973,19.2279,54100.0
2013-03-12 13:20:00,25.19,25.2,25.17,25.2,80200.0,19.2279,19.2355,19.2126,19.2355,80200.0
2013-03-12 13:30:00,25.2,25.2,25.17,25.2,35600.0,19.2355,19.2355,19.2126,19.2355,35600.0
2013-03-12 13:40:00,25.2,25.22,25.19,25.21,35200.0,19.2355,19.2508,19.2279,19.2431,35200.0
2013-03-12 13:50:00,25.21,25.23,25.21,25.22,36700.0,19.2431,19.2584,19.2431,19.2508,36700.0
2013-03-12 14:00:00,25.22,25.25,25.21,25.25,68300.0,19.2508,19.2737,19.2431,19.2737,68300.0
2013-03-12 14:10:00,25.25,25.25,25.22,25.25,124300.0,19.2737,19.2737,19.2508,19.2737,124300.0
2013-03-12 14:20:00,25.25,25.28,25.24,25.27,55300.0,19.2737,19.2966,19.266,19.2889,55300.0
2013-03-12 14:30:00,25.27,25.31,25.27,25.31,98600.0,19.2889,19.3195,19.2889,19.3195,98600.0
2013-03-12 14:40:00,25.3,25.36,25.29,25.36,75200.0,19.3118,19.3576,19.3042,19.3576,75200.0
2013-03-12 14:50:00,25.36,25.37,25.34,25.34,36100.0,19.3576,19.3653,19.3424,19.3424,36100.0
2013-03-12 15:00:00,25.34,25.35,25.31,25.34,63000.0,19.3424,19.35,19.3195,19.3424,63000.0
2013-03-12 15:10:00,25.34,25.37,25.34,25.35,80300.0,19.3424,19.3653,19.3424,19.35,80300.0
2013-03-12 15:20:00,25.35,25.36,25.3,25.3,55400.0,19.35,19.3576,19.3118,19.3118,55400.0
2013-03-12 15:30:00,25.3,25.34,25.28,25.33,83100.0,19.3118,19.3424,19.2966,19.3347,83100.0
2013-03-12 15:40:00,25.33,25.37,25.3,25.33,184700.0,19.3347,19.3653,19.3118,19.3347,184700.0
2013-03-12 15:50:00,25.32,25.38,25.31,25.34,316000.0,19.3271,19.3729,19.3195,19.3424,316000.0
2013-03-13 09:30:00,25.35,25.42,25.27,25.42,70100.0,19.35,19.4034,19.2889,19.4034,70100.0
2013-03-13 09:40:00,25.42,25.42,25.27,25.29,128400.0,19.4034,19.4034,19.2889,19.3042,128400.0
2013-03-13 09:50:00,25.3,25.35,25.24,25.32,50800.0,19.3118,19.35,19.266,19.3271,50800.0
2013-03-13 10:00:00,25.33,25.43,25.33,25.42,46300.0,19.3347,19.4111,19.3347,19.4034,46300.0
2013-03-13 10:10:00,25.42,25.47,25.41,25.44,78300.0,19.4034,19.4416,19.3958,19.4187,78300.0
2013-03-13 10:20:00,25.44,25.51,25.44,25.5,101400.0,19.4187,19.4721,19.4187,19.4645,101400.0
2013-03-13 10:30:00,25.5,25.51,25.41,25.41,75300.0,19.4645,19.4721,19.3958,19.3958,75300.0
2013-03-13 10:40:00,25.42,25.46,25.4,25.4,109000.0,19.4034,19.434,19.3882,19.3882,109000.0
2013-03-13 10:50:00,25.41,25.54,25.4,25.54,153200.0,19.3958,19.495,19.3882,19.495,153200.0
2013-03-13 11:00:00,25.53,25.54,25.48,25.52,159800.0,19.4874,19.495,19.4492,19.4798,159800.0
2013-03-13 11:10:00,25.52,25.54,25.5,25.54,83300.0,19.4798,19.495,19.4645,19.495,83300.0
2013-03-13 11:20:00,25.54,25.54,25.49,25.5,73800.0,19.495,19.495,19.4569,19.4645,73800.0
2013-03-13 11:30:00,25.49,25.49,25.4,25.4,138800.0,19.4569,19.4569,19.3882,19.3882,138800.0
2013-03-13 11:40:00,25.4,25.4,25.35,25.37,69700.0,19.3882,19.3882,19.35,19.3653,69700.0
2013-03-13 11:50:00,25.37,25.45,25.35,25.45,44800.0,19.3653,19.4263,19.35,19.4263,44800.0
2013-03-13 12:00:00,25.45,25.48,25.39,25.41,82400.0,19.4263,19.4492,19.3805,19.3958,82400.0
2013-03-13 12:10:00,25.42,25.42,25.36,25.37,41900.0,19.4034,19.4034,19.3576,19.3653,41900.0
2013-03-13 12:20:00,25.37,25.37,25.35,25.35,37500.0,19.3653,19.3653,19.35,19.35,37500.0
2013-03-13 12:30:00,25.36,25.39,25.35,25.39,32000.0,19.3576,19.3805,19.35,19.3805,32000.0
2013-03-13 12:40:00,25.38,25.39,25.32,25.36,94800.0,19.3729,19.3805,19.3271,19.3576,94800.0
2013-03-13 12:50:00,25.36,25.38,25.35,25.37,95300.0,19.3576,19.3729,19.35,19.3653,95300.0
2013-03-13 13:00:00,25.37,25.41,25.37,25.4,69100.0,19.3653,19.3958,19.3653,19.3882,69100.0
2013-03-13 13:10:00,25.39,25.42,25.38,25.39,23900.0,19.3805,19.4034,19.3729,19.3805,23900.0
2013-03-13 13:20:00,25.39,25.42,25.39,25.41,21100.0,19.3805,19.4034,19.3805,19.3958,21100.0
2013-03-13 13:30:00,25.41,25.43,25.41,25.42,18500.0,19.3958,19.4111,19.3958,19.4034,18500.0
2013-03-13 13:40:00,25.42,25.47,25.41,25.46,40500.0,19.4034,19.4416,19.3958,19.434,40500.0
2013-03-13 13:50:00,25.45,25.46,25.43,25.44,10000.0,19.4263,19.434,19.4111,19.4187,10000.0
2013-03-13 14:00:00,25.43,25.44,25.37,25.37,69600.0,19.4111,19.4187,19.3653,19.3653,69600.0
2013-03-13 14:10:00,25.38,25.45,25.38,25.43,45000.0,19.3729,19.4263,19.3729,19.4111,45000.0
2013-03-13 14:20:00,25.42,25.43,25.39,25.41,30000.0,19.4034,19.4111,19.3805,19.3958,30000.0
2013-03-13 14:30:00,25.41,25.42,25.37,25.38,84900.0,19.3958,19.4034,19.3653,19.3729,84900.0
2013-03-13 14:40:00,25.38,25.39,25.37,25.37,35000.0,19.3729,19.3805,19.3653,19.3653,35000.0
2013-03-13 14:50:00,25.38,25.39,25.35,25.36,74700.0,19.3729,19.3805,19.35,19.3576,74700.0
2013-03-13 15:00:00,25.37,25.38,25.33,25.33,77100.0,19.3653,19.3729,19.3347,19.3347,77100.0
2013-03-13 15:10:00,25.34,25.35,25.33,25.33,31600.0,19.3424,19.35,19.3347,19.3347,31600.0
2013-03-13 15:20:00,25.33,25.37,25.33,25.37,27100.0,19.3347,19.3653,19.3347,19.3653,27100.0
2013-03-13 15:30:00,25.37,25.43,25.36,25.42,63300.0,19.3653,19.4111,19.3576,19.4034,63300.0
2013-03-13 15:40:00,25.43,25.43,25.41,25.43,111300.0,19.4111,19.4111,19.3958,19.4111,111300.0
2013-03-13 15:50:00,25.43,25.43,25.36,25.37,308100.0,19.4111,19.4111,19.3576,19.3653,308100.0
2013-03-14 09:30:00,25.44,25.51,25.33,25.43,61200.0,19.4187,19.4721,19.3347,19.4111,61200.0
2013-03-14 09:40:00,25.42,25.49,25.4,25.49,58200.0,19.4034,19.4569,19.3882,19.4569,58200.0
2013-03-14 09:50:00,25.49,25.54,25.46,25.54,109900.0,19.4569,19.495,19.434,19.495,109900.0
2013-03-14 10:00:00,25.54,25.57,25.54,25.55,97600.0,19.495,19.5179,19.495,19.5027,97600.0
2013-03-14 10:10:00,25.55,25.55,25.47,25.53,113700.0,19.5027,19.5027,19.4416,19.4874,113700.0
2013-03-14 10:20:00,25.53,25.62,25.53,25.62,125700.0,19.4874,19.5561,19.4874,19.5561,125700.0
2013-03-14 10:30:00,25.61,25.64,25.59,25.6,142300.0,19.5485,19.5714,19.5332,19.5408,142300.0
2013-03-14 10:40:00,25.61,25.63,25.58,25.6,94500.0,19.5485,19.5637,19.5256,19.5408,94500.0
2013-03-14 10:50:00,25.6,25.61,25.56,25.58,94000.0,19.5408,19.5485,19.5103,19.5256,94000.0
2013-03-14 11:00:00,25.57,25.62,25.57,25.58,92100.0,19.5179,19.5561,19.5179,19.5256,92100.0
2013-03-14 11:10:00,25.59,25.6,25.58,25.59,69300.0,19.5332,19.5408,19.5256,19.5332,69300.0
2013-03-14 11:20:00,25.59,25.61,25.58,25.6,73800.0,19.5332,19.5485,19.5256,19.5408,73800.0
2013-03-14 11:30:00,25.6,25.61,25.59,25.59,31400.0,19.5408,19.5485,19.5332,19.5332,31400.0
2013-03-14 11:40:00,25.59,25.6,25.51,25.52,107500.0,19.5332,19.5408,19.4721,19.4798,107500.0
2013-03-14 11:50:00,25.51,25.54,25.5,25.5,60600.0,19.4721,19.495,19.4645,19.4645,60600.0
2013-03-14 12:00:00,25.51,25.52,25.48,25.5,51800.0,19.4721,19.4798,19.4492,19.4645,51800.0
2013-03-14 12:10:00,25.5,25.56,25.5,25.55,135700.0,19.4645,19.5103,19.4645,19.5027,135700.0
2013-03-14 12:20:00,25.56,25.56,25.52,25.55,128800.0,19.5103,19.5103,19.4798,19.5027,128800.0
2013-03-14 12:30:00,25.56,25.63,25.55,25.62,131200.0,19.5103,19.5637,19.5027,19.5561,131200.0
2013-03-14 12:40:00,25.63,25.63,25.59,25.61,85600.0,19.5637,19.5637,19.5332,19.5485,85600.0
2013-03-14 12:50:00,25.6,25.65,25.6,25.62,49600.0,19.5408,19.579,19.5408,19.5561,49600.0
2013-03-14 13:00:00,25.62,25.63,25.6,25.62,43400.0,19.5561,19.5637,19.5408,19.5561,43400.0
2013-03-14 13:10:00,25.62,25.62,25.6,25.61,55900.0,19.5561,19.5561,19.5408,19.5485,55900.0
2013-03-14 13:20:00,25.61,25.66,25.61,25.62,81100.0,19.5485,19.5866,19.5485,19.5561,81100.0
2013-03-14 13:30:00,25.62,25.68,25.62,25.67,259300.0,19.5561,19.6019,19.5561,19.5943,259300.0
2013-03-14 13:40:00,25.67,25.69,25.65,25.67,94600.0,19.5943,19.6095,19.579,19.5943,94600.0
2013-03-14 13:50:00,25.67,25.68,25.64,25.66,57300.0,19.5943,19.6019,19.5714,19.5866,57300.0
2013-03-14 14:00:00,25.66,25.79,25.66,25.79,200100.0,19.5866,19.6859,19.5866,19.6859,200100.0
2013-03-14 14:10:00,25.79,25.81,25.78,25.8,115200.0,19.6859,19.7011,19.6782,19.6935,115200.0
2013-03-14 14:20:00,25.79,25.82,25.79,25.82,69800.0,19.6859,19.7088,19.6859,19.7088,69800.0
2013-03-14 14:30:00,25.82,25.87,25.79,25.79,282000.0,19.7088,19.7469,19.6859,19.6859,282000.0
2013-03-14 14:40:00,25.8,25.82,25.79,25.82,58000.0,19.6935,19.7088,19.6859,19.7088,58000.0
2013-03-14 14:50:00,25.82,25.82,25.81,25.81,23400.0,19.7088,19.7088,19.7011,19.7011,23400.0
2013-03-14 15:00:00,25.81,25.82,25.76,25.76,82600.0,19.7011,19.7088,19.663,19.663,82600.0
2013-03-14 15:10:00,25.76,25.77,25.75,25.77,93900.0,19.663,19.6706,19.6553,19.6706,93900.0
2013-03-14 15:20:00,25.77,25.79,25.75,25.78,149700.0,19.6706,19.6859,19.6553,19.6782,149700.0
2013-03-14 15:30:00,25.78,25.82,25.77,25.81,103900.0,19.6782,19.7088,19.6706,19.7011,103900.0
2013-03-14 15:40:00,25.8,25.82,25.76,25.76,219900.0,19.6935,19.7088,19.663,19.663,219900.0
2013-03-14 15:50:00,25.76,25.87,25.76,25.87,636900.0,19.663,19.7469,19.663,19.7469,636900.0
2013-03-15 09:30:00,25.78,25.97,25.66,25.89,504400.0,19.6782,19.8233,19.5866,19.7622,504400.0
2013-03-15 09:40:00,25.9,25.99,25.89,25.91,155700.0,19.7698,19.8385,19.7622,19.7775,155700.0
2013-03-15 09:50:00,25.92,26.0,25.91,25.93,219400.0,19.7851,19.8462,19.7775,19.7927,219400.0
2013-03-15 10:00:00,25.93,25.94,25.86,25.92,141400.0,19.7927,19.8004,19.7393,19.7851,141400.0
2013-03-15 10:10:00,25.92,25.96,25.9,25.93,188300.0,19.7851,19.8156,19.7698,19.7927,188300.0
2013-03-15 10:20:00,25.94,26.03,25.94,26.02,107500.0,19.8004,19.8691,19.8004,19.8614,107500.0
2013-03-15 10:30:00,26.02,26.14,26.02,26.13,102100.0,19.8614,19.953,19.8614,19.9454,102100.0
2013-03-15 10:40:00,26.13,26.16,26.1,26.13,79300.0,19.9454,19.9683,19.9225,19.9454,79300.0
2013-03-15 10:50:00,26.13,26.13,26.1,26.11,100300.0,19.9454,19.9454,19.9225,19.9301,100300.0
2013-03-15 11:00:00,26.11,26.14,26.1,26.14,37200.0,19.9301,19.953,19.9225,19.953,37200.0
2013-03-15 11:10:00,26.14,26.15,26.1,26.13,113200.0,19.953,19.9607,19.9225,19.9454,113200.0
2013-03-15 11:20:00,26.13,26.13,26.09,26.13,100400.0,19.9454,19.9454,19.9149,19.9454,100400.0
2013-03-15 11:30:00,26.13,26.21,26.12,26.16,151900.0,19.9454,20.0065,19.9378,19.9683,151900.0
2013-03-15 11:40:00,26.17,26.25,26.16,26.24,75900.0,19.9759,20.037,19.9683,20.0294,75900.0
2013-03-15 11:50:00,26.24,26.3,26.21,26.3,140700.0,20.0294,20.0752,20.0065,20.0752,140700.0
2013-03-15 12:00:00,26.3,26.3,26.25,26.29,117700.0,20.0752,20.0752,20.037,20.0675,117700.0
2013-03-15 12:10:00,26.3,26.34,26.26,26.27,232200.0,20.0752,20.1057,20.0446,20.0523,232200.0
2013-03-15 12:20:00,26.27,26.27,26.17,26.19,245300.0,20.0523,20.0523,19.9759,19.9912,245300.0
2013-03-15 12:30:00,26.19,26.19,26.12,26.13,106800.0,19.9912,19.9912,19.9378,19.9454,106800.0
2013-03-15 12:40:00,26.13,26.18,26.12,26.18,27700.0,19.9454,19.9836,19.9378,19.9836,27700.0
2013-03-15 12:50:00,26.18,26.18,26.11,26.13,84600.0,19.9836,19.9836,19.9301,19.9454,84600.0
2013-03-15 13:00:00,26.13,26.16,26.13,26.15,25400.0,19.9454,19.9683,19.9454,19.9607,25400.0
2013-03-15 13:10:00,26.15,26.18,26.15,26.17,39100.0,19.9607,19.9836,19.9607,19.9759,39100.0
2013-03-15 13:20:00,26.18,26.21,26.18,26.19,44900.0,19.9836,20.0065,19.9836,19.9912,44900.0
2013-03-15 13:30:00,26.2,26.2,26.19,26.2,29800.0,19.9988,19.9988,19.9912,19.9988,29800.0
2013-03-15 13:40:00,26.21,26.25,26.18,26.25,200200.0,20.0065,20.037,19.9836,20.037,200200.0
2013-03-15 13:50:00,26.26,26.26,26.19,26.21,128500.0,20.0446,20.0446,19.9912,20.0065,128500.0
2013-03-15 14:00:00,26.21,26.21,26.16,26.18,147400.0,20.0065,20.0065,19.9683,19.9836,147400.0
2013-03-15 14:10:00,26.18,26.18,26.1,26.1,87100.0,19.9836,19.9836,19.9225,19.9225,87100.0
2013-03-15 14:20:00,26.09,26.09,26.02,26.02,57900.0,19.9149,19.9149,19.8614,19.8614,57900.0
2013-03-15 14:30:00,26.03,26.12,26.03,26.12,109300.0,19.8691,19.9378,19.8691,19.9378,109300.0
2013-03-15 14:40:00,26.12,26.12,26.06,26.06,150300.0,19.9378,19.9378,19.892,19.892,150300.0
2013-03-15 14:50:00,26.07,26.07,26.01,26.06,56600.0,19.8996,19.8996,19.8538,19.892,56600.0
2013-03-15 15:00:00,26.06,26.12,26.06,26.11,83100.0,19.892,19.9378,19.892,19.9301,83100.0
2013-03-15 15:10:00,26.11,26.12,26.11,26.11,37700.0,19.9301,19.9378,19.9301,19.9301,37700.0
2013-03-15 15:20:00,26.12,26.14,26.03,26.04,248500.0,19.9378,19.953,19.8691,19.8767,248500.0
2013-03-15 15:30:00,26.05,26.1,26.05,26.09,58200.0,19.8843,19.9225,19.8843,19.9149,58200.0
2013-03-15 15:40:00,26.1,26.13,26.07,26.08,257800.0,19.9225,19.9454,19.8996,19.9072,257800.0
2013-03-15 15:50:00,26.08,26.12,26.05,26.09,373200.0,19.9072,19.9378,19.8843,19.9149,373200.0
2013-03-18 09:30:00,25.9,26.01,25.78,26.01,62700.0,19.7698,19.8538,19.6782,19.8538,62700.0
2013-03-18 09:40:00,26.01,26.03,25.98,26.01,76100.0,19.8538,19.8691,19.8309,19.8538,76100.0
2013-03-18 09:50:00,26.0,26.08,26.0,26.06,96100.0,19.8462,19.9072,19.8462,19.892,96100.0
2013-03-18 10:00:00,26.07,26.12,26.03,26.1,199600.0,19.8996,19.9378,19.8691,19.9225,199600.0
2013-03-18 10:10:00,26.1,26.17,26.09,26.14,414800.0,19.9225,19.9759,19.9149,19.953,414800.0
2013-03-18 10:20:00,26.14,26.25,26.14,26.25,110400.0,19.953,20.037,19.953,20.037,110400.0
2013-03-18 10:30:00,26.25,26.26,26.19,26.24,129600.0,20.037,20.0446,19.9912,20.0294,129600.0
2013-03-18 10:40:00,26.23,26.31,26.23,26.28,63500.0,20.0217,20.0828,20.0217,20.0599,63500.0
2013-03-18 10:50:00,26.29,26.29,26.25,26.25,53400.0,20.0675,20.0675,20.037,20.037,53400.0
2013-03-18 11:00:00,26.25,26.27,26.21,26.27,41200.0,20.037,20.0523,20.0065,20.0523,41200.0
2013-03-18 11:10:00,26.27,26.28,26.23,26.26,137000.0,20.0523,20.0599,20.0217,20.0446,137000.0
2013-03-18 11:20:00,26.26,26.28,26.24,26.26,107100.0,20.0446,20.0599,20.0294,20.0446,107100.0
2013-03-18 11:30:00,26.26,26.28,26.26,26.27,82600.0,20.0446,20.0599,20.0446,20.0523,82600.0
2013-03-18 11:40:00,26.27,26.35,26.27,26.33,83100.0,20.0523,20.1133,20.0523,20.0981,83100.0
2013-03-18 11:50:00,26.32,26.33,26.28,26.3,39900.0,20.0904,20.0981,20.0599,20.0752,39900.0
2013-03-18 12:00:00,26.3,26.35,26.28,26.3,42700.0,20.0752,20.1133,20.0599,20.0752,42700.0
2013-03-18 12:10:00,26.31,26.34,26.29,26.3,55100.0,20.0828,20.1057,20.0675,20.0752,55100.0
2013-03-18 12:20:00,26.3,26.31,26.27,26.27,35200.0,20.0752,20.0828,20.0523,20.0523,35200.0
2013-03-18 12:30:00,26.28,26.33,26.26,26.32,78200.0,20.0599,20.0981,20.0446,20.0904,78200.0
2013-03-18 12:40:00,26.31,26.35,26.31,26.31,34800.0,20.0828,20.1133,20.0828,20.0828,34800.0
2013-03-18 12:50:00,26.31,26.35,26.3,26.35,53500.0,20.0828,20.1133,20.0752,20.1133,53500.0
2013-03-18 13:00:00,26.34,26.35,26.32,26.34,44600.0,20.1057,20.1133,20.0904,20.1057,44600.0
2013-03-18 13:10:00,26.35,26.37,26.34,26.36,57700.0,20.1133,20.1286,20.1057,20.121,57700.0
2013-03-18 13:20:00,26.37,26.39,26.35,26.38,50600.0,20.1286,20.1439,20.1133,20.1362,50600.0
2013-03-18 13:30:00,26.37,26.38,26.34,26.36,34200.0,20.1286,20.1362,20.1057,20.121,34200.0
2013-03-18 13:40:00,26.35,26.36,26.33,26.35,38100.0,20.1133,20.121,20.0981,20.1133,38100.0
2013-03-18 13:50:00,26.35,26.38,26.33,26.33,43100.0,20.1133,20.1362,20.0981,20.0981,43100.0
2013-03-18 14:00:00,26.34,26.37,26.33,26.34,80900.0,20.1057,20.1286,20.0981,20.1057,80900.0
2013-03-18 14:10:00,26.34,26.39,26.34,26.35,39200.0,20.1057,20.1439,20.1057,20.1133,39200.0
2013-03-18 14:20:00,26.35,26.37,26.34,26.36,44500.0,20.1133,20.1286,20.1057,20.121,44500.0
2013-03-18 14:30:00,26.36,26.38,26.34,26.38,51700.0,20.121,20.1362,20.1057,20.1362,51700.0
2013-03-18 14:40:00,26.38,26.4,26.36,26.36,56700.0,20.1362,20.1515,20.121,20.121,56700.0
2013-03-18 14:50:00,26.37,26.37,26.29,26.29,120500.0,20.1286,20.1286,20.0675,20.0675,120500.0
2013-03-18 15:00:00,26.29,26.31,26.28,26.3,151500.0,20.0675,20.0828,20.0599,20.0752,151500.0
2013-03-18 15:10:00,26.31,26.33,26.24,26.28,69800.0,20.0828,20.0981,20.0294,20.0599,69800.0
2013-03-18 15:20:00,26.28,26.29,26.18,26.18,164900.0,20.0599,20.0675,19.9836,19.9836,164900.0
2013-03-18 15:30:00,26.19,26.21,26.05,26.05,237400.0,19.9912,20.0065,19.8843,19.8843,237400.0
2013-03-18 15:40:00,26.05,26.15,26.05,26.13,149700.0,19.8843,19.9607,19.8843,19.9454,149700.0
2013-03-18 15:50:00,26.14,26.14,26.09,26.11,309300.0,19.953,19.953,19.9149,19.9301,309300.0
2013-03-19 09:30:00,26.15,26.24,26.1,26.1,65900.0,19.9607,20.0294,19.9225,19.9225,65900.0
2013-03-19 09:40:00,26.09,26.1,25.94,25.94,71600.0,19.9149,19.9225,19.8004,19.8004,71600.0
2013-03-19 09:50:00,25.94,26.06,25.94,26.03,89000.0,19.8004,19.892,19.8004,19.8691,89000.0
2013-03-19 10:00:00,26.04,26.08,25.97,26.0,117500.0,19.8767,19.9072,19.8233,19.8462,117500.0
2013-03-19 10:10:00,26.0,26.01,25.99,26.01,52900.0,19.8462,19.8538,19.8385,19.8538,52900.0
2013-03-19 10:20:00,26.01,26.01,25.95,25.99,79800.0,19.8538,19.8538,19.808,19.8385,79800.0
2013-03-19 10:30:00,25.99,26.0,25.95,25.99,89600.0,19.8385,19.8462,19.808,19.8385,89600.0
2013-03-19 10:40:00,25.99,26.0,25.96,25.96,45400.0,19.8385,19.8462,19.8156,19.8156,45400.0
2013-03-19 10:50:00,25.97,26.02,25.97,26.0,67100.0,19.8233,19.8614,19.8233,19.8462,67100.0
2013-03-19 11:00:00,26.0,26.02,25.98,26.02,105100.0,19.8462,19.8614,19.8309,19.8614,105100.0
2013-03-19 11:10:00,26.02,26.04,26.01,26.04,29300.0,19.8614,19.8767,19.8538,19.8767,29300.0
2013-03-19 11:20:00,26.04,26.04,26.01,26.02,27500.0,19.8767,19.8767,19.8538,19.8614,27500.0
2013-03-19 11:30:00,26.01,26.01,25.92,25.92,77600.0,19.8538,19.8538,19.7851,19.7851,77600.0
2013-03-19 11:40:00,25.92,25.93,25.83,25.83,67300.0,19.7851,19.7927,19.7164,19.7164,67300.0
2013-03-19 11:50:00,25.84,25.85,25.79,25.81,68600.0,19.724,19.7317,19.6859,19.7011,68600.0
2013-03-19 12:00:00,25.82,25.87,25.8,25.85,30500.0,19.7088,19.7469,19.6935,19.7317,30500.0
2013-03-19 12:10:00,25.86,25.86,25.8,25.85,66000.0,19.7393,19.7393,19.6935,19.7317,66000.0
2013-03-19 12:20:00,25.86,25.93,25.85,25.91,36700.0,19.7393,19.7927,19.7317,19.7775,36700.0
2013-03-19 12:30:00,25.92,25.95,25.91,25.94,31800.0,19.7851,19.808,19.7775,19.8004,31800.0
2013-03-19 12:40:00,25.94,25.99,25.92,25.92,48300.0,19.8004,19.8385,19.7851,19.7851,48300.0
2013-03-19 12:50:00,25.93,25.94,25.92,25.94,39200.0,19.7927,19.8004,19.7851,19.8004,39200.0
2013-03-19 13:00:00,25.93,25.95,25.91,25.92,45300.0,19.7927,19.808,19.7775,19.7851,45300.0
2013-03-19 13:10:00,25.92,25.94,25.85,25.86,48800.0,19.7851,19.8004,19.7317,19.7393,48800.0
2013-03-19 13:20:00,25.86,25.92,25.85,25.9,43500.0,19.7393,19.7851,19.7317,19.7698,43500.0
2013-03-19 13:30:00,25.89,25.93,25.86,25.88,67100.0,19.7622,19.7927,19.7393,19.7546,67100.0
2013-03-19 13:40:00,25.87,25.94,25.87,25.94,30700.0,19.7469,19.8004,19.7469,19.8004,30700.0
2013-03-19 13:50:00,25.94,25.97,25.93,25.94,67300.0,19.8004,19.8233,19.7927,19.8004,67300.0
2013-03-19 14:00:00,25.94,25.96,25.92,25.92,92400.0,19.8004,19.8156,19.7851,19.7851,92400.0
2013-03-19 14:10:00,25.92,25.93,25.91,25.91,62900.0,19.7851,19.7927,19.7775,19.7775,62900.0
2013-03-19 14:20:00,25.91,25.96,25.9,25.94,95800.0,19.7775,19.8156,19.7698,19.8004,95800.0
2013-03-19 14:30:00,25.94,26.01,25.93,25.97,107500.0,19.8004,19.8538,19.7927,19.8233,107500.0
2013-03-19 14:40:00,25.97,26.0,25.96,26.0,33100.0,19.8233,19.8462,19.8156,19.8462,33100.0
2013-03-19 14:50:00,25.99,26.0,25.93,25.93,88600.0,19.8385,19.8462,19.7927,19.7927,88600.0
2013-03-19 15:00:00,25.94,25.95,25.87,25.89,111800.0,19.8004,19.808,19.7469,19.7622,111800.0
2013-03-19 15:10:00,25.9,26.01,25.89,25.97,194800.0,19.7698,19.8538,19.7622,19.8233,194800.0
2013-03-19 15:20:00,25.97,25.97,25.89,25.9,218200.0,19.8233,19.8233,19.7622,19.7698,218200.0
2013-03-19 15:30:00,25.9,25.96,25.89,25.95,131200.0,19.7698,19.8156,19.7622,19.808,131200.0
2013-03-19 15:40:00,25.95,25.96,25.89,25.95,148900.0,19.808,19.8156,19.7622,19.808,148900.0
2013-03-19 15:50:00,25.95,26.0,25.94,25.99,286200.0,19.808,19.8462,19.8004,19.8385,286200.0
2013-03-20 09:30:00,26.1,26.13,26.06,26.1,32600.0,19.9225,19.9454,19.892,19.9225,32600.0
2013-03-20 09:40:00,26.1,26.1,26.01,26.01,376600.0,19.9225,19.9225,19.8538,19.8538,376600.0
2013-03-20 09:50:00,26.01,26.05,25.98,25.99,80400.0,19.8538,19.8843,19.8309,19.8385,80400.0
2013-03-20 10:00:00,25.99,26.01,25.96,25.98,64000.0,19.8385,19.8538,19.8156,19.8309,64000.0
2013-03-20 10:10:00,25.99,26.0,25.97,25.99,66400.0,19.8385,19.8462,19.8233,19.8385,66400.0
2013-03-20 10:20:00,25.99,26.0,25.96,25.99,357300.0,19.8385,19.8462,19.8156,19.8385,357300.0
2013-03-20 10:30:00,25.98,26.02,25.92,25.97,429100.0,19.8309,19.8614,19.7851,19.8233,429100.0
2013-03-20 10:40:00,25.98,26.0,25.96,25.98,42700.0,19.8309,19.8462,19.8156,19.8309,42700.0
2013-03-20 10:50:00,25.99,26.0,25.96,25.98,151000.0,19.8385,19.8462,19.8156,19.8309,151000.0
2013-03-20 11:00:00,25.99,26.03,25.98,26.0,177200.0,19.8385,19.8691,19.8309,19.8462,177200.0
2013-03-20 11:10:00,26.01,26.03,25.99,26.0,75200.0,19.8538,19.8691,19.8385,19.8462,75200.0
2013-03-20 11:20:00,25.99,26.01,25.99,26.0,69900.0,19.8385,19.8538,19.8385,19.8462,69900.0
2013-03-20 11:30:00,26.0,26.01,25.99,26.01,46000.0,19.8462,19.8538,19.8385,19.8538,46000.0
2013-03-20 11:40:00,26.0,26.03,25.99,25.99,79300.0,19.8462,19.8691,19.8385,19.8385,79300.0
2013-03-20 11:50:00,25.99,26.0,25.97,25.98,35200.0,19.8385,19.8462,19.8233,19.8309,35200.0
2013-03-20 12:00:00,25.98,25.99,25.97,25.98,30000.0,19.8309,19.8385,19.8233,19.8309,30000.0
2013-03-20 12:10:00,25.98,26.0,25.98,26.0,25800.0,19.8309,19.8462,19.8309,19.8462,25800.0
2013-03-20 12:20:00,26.0,26.0,25.99,26.0,39100.0,19.8462,19.8462,19.8385,19.8462,39100.0
2013-03-20 12:30:00,25.99,26.01,25.93,26.01,109700.0,19.8385,19.8538,19.7927,19.8538,109700.0
2013-03-20 12:40:00,26.01,26.04,25.99,25.99,142900.0,19.8538,19.8767,19.8385,19.8385,142900.0
2013-03-20 12:50:00,26.0,26.0,25.99,26.0,32000.0,19.8462,19.8462,19.8385,19.8462,32000.0
2013-03-20 13:00:00,26.0,26.0,25.98,26.0,36600.0,19.8462,19.8462,19.8309,19.8462,36600.0
2013-03-20 13:10:00,26.0,26.0,25.99,26.0,37500.0,19.8462,19.8462,19.8385,19.8462,37500.0
2013-03-20 13:20:00,26.0,26.0,26.0,26.0,22700.0,19.8462,19.8462,19.8462,19.8462,22700.0
2013-03-20 13:30:00,26.0,26.0,25.99,26.0,33900.0,19.8462,19.8462,19.8385,19.8462,33900.0
2013-03-20 13:40:00,26.0,26.0,25.97,25.97,36200.0,19.8462,19.8462,19.8233,19.8233,36200.0
2013-03-20 13:50:00,25.98,26.0,25.95,26.0,34000.0,19.8309,19.8462,19.808,19.8462,34000.0
2013-03-20 14:00:00,25.99,26.0,25.97,26.0,49100.0,19.8385,19.8462,19.8233,19.8462,49100.0
2013-03-20 14:10:00,26.0,26.05,25.98,26.04,50000.0,19.8462,19.8843,19.8309,19.8767,50000.0
2013-03-20 14:20:00,26.05,26.12,26.0,26.09,66400.0,19.8843,19.9378,19.8462,19.9149,66400.0
2013-03-20 14:30:00,26.1,26.11,26.04,26.07,52100.0,19.9225,19.9301,19.8767,19.8996,52100.0
2013-03-20 14:40:00,26.08,26.09,26.02,26.02,88200.0,19.9072,19.9149,19.8614,19.8614,88200.0
2013-03-20 14:50:00,26.02,26.07,26.02,26.03,193900.0,19.8614,19.8996,19.8614,19.8691,193900.0
2013-03-20 15:00:00,26.03,26.04,25.99,26.02,267400.0,19.8691,19.8767,19.8385,19.8614,267400.0
2013-03-20 15:10:00,26.02,26.07,26.01,26.03,113200.0,19.8614,19.8996,19.8538,19.8691,113200.0
2013-03-20 15:20:00,26.02,26.06,26.02,26.05,167100.0,19.8614,19.892,19.8614,19.8843,167100.0
2013-03-20 15:30:00,26.05,26.05,25.99,26.0,364400.0,19.8843,19.8843,19.8385,19.8462,364400.0
2013-03-20 15:40:00,26.0,26.03,25.99,26.01,221600.0,19.8462,19.8691,19.8385,19.8538,221600.0
2013-03-20 15:50:00,26.01,26.01,25.96,25.98,346000.0,19.8538,19.8538,19.8156,19.8309,346000.0
2013-03-21 09:30:00,25.86,25.95,25.85,25.9,39900.0,19.7393,19.808,19.7317,19.7698,39900.0
2013-03-21 09:40:00,25.91,26.01,25.89,26.0,76700.0,19.7775,19.8538,19.7622,19.8462,76700.0
2013-03-21 09:50:00,25.99,26.07,25.99,26.04,43500.0,19.8385,19.8996,19.8385,19.8767,43500.0
2013-03-21 10:00:00,26.03,26.09,26.03,26.08,45500.0,19.8691,19.9149,19.8691,19.9072,45500.0
2013-03-21 10:10:00,26.07,26.12,26.01,26.02,127000.0,19.8996,19.9378,19.8538,19.8614,127000.0
2013-03-21 10:20:00,26.02,26.05,25.99,26.04,50200.0,19.8614,19.8843,19.8385,19.8767,50200.0
2013-03-21 10:30:00,26.03,26.03,25.95,25.97,60100.0,19.8691,19.8691,19.808,19.8233,60100.0
2013-03-21 10:40:00,25.96,25.98,25.92,25.93,67200.0,19.8156,19.8309,19.7851,19.7927,67200.0
2013-03-21 10:50:00,25.92,25.96,25.91,25.96,40600.0,19.7851,19.8156,19.7775,19.8156,40600.0
2013-03-21 11:00:00,25.96,26.01,25.89,25.99,94500.0,19.8156,19.8538,19.7622,19.8385,94500.0
2013-03-21 11:10:00,25.99,26.04,25.97,26.04,44000.0,19.8385,19.8767,19.8233,19.8767,44000.0
2013-03-21 11:20:00,26.04,26.08,26.03,26.06,62200.0,19.8767,19.9072,19.8691,19.892,62200.0
2013-03-21 11:30:00,26.07,26.1,26.04,26.09,22500.0,19.8996,19.9225,19.8767,19.9149,22500.0
2013-03-21 11:40:00,26.09,26.13,26.07,26.09,59500.0,19.9149,19.9454,19.8996,19.9149,59500.0
2013-03-21 11:50:00,26.09,26.1,26.06,26.08,32400.0,19.9149,19.9225,19.892,19.9072,32400.0
2013-03-21 12:00:00,26.08,26.12,26.08,26.11,47800.0,19.9072,19.9378,19.9072,19.9301,47800.0
2013-03-21 12:10:00,26.11,26.12,26.09,26.11,30800.0,19.9301,19.9378,19.9149,19.9301,30800.0
2013-03-21 12:20:00,26.11,26.11,26.08,26.08,28900.0,19.9301,19.9301,19.9072,19.9072,28900.0
2013-03-21 12:30:00,26.09,26.1,26.07,26.08,21700.0,19.9149,19.9225,19.8996,19.9072,21700.0
2013-03-21 12:40:00,26.08,26.09,26.02,26.02,22900.0,19.9072,19.9149,19.8614,19.8614,22900.0
2013-03-21 12:50:00,26.03,26.04,26.01,26.02,26300.0,19.8691,19.8767,19.8538,19.8614,26300.0
2013-03-21 13:00:00,26.02,26.04,26.0,26.01,33500.0,19.8614,19.8767,19.8462,19.8538,33500.0
2013-03-21 13:10:00,26.02,26.03,25.91,25.92,63000.0,19.8614,19.8691,19.7775,19.7851,63000.0
2013-03-21 13:20:00,25.92,25.93,25.89,25.92,20800.0,19.7851,19.7927,19.7622,19.7851,20800.0
2013-03-21 13:30:00,25.92,25.92,25.87,25.9,44700.0,19.7851,19.7851,19.7469,19.7698,44700.0
2013-03-21 13:40:00,25.9,25.94,25.87,25.94,62800.0,19.7698,19.8004,19.7469,19.8004,62800.0
2013-03-21 13:50:00,25.94,25.98,25.94,25.98,32000.0,19.8004,19.8309,19.8004,19.8309,32000.0
2013-03-21 14:00:00,25.97,25.97,25.87,25.9,50900.0,19.8233,19.8233,19.7469,19.7698,50900.0
2013-03-21 14:10:00,25.91,25.94,25.88,25.89,73700.0,19.7775,19.8004,19.7546,19.7622,73700.0
2013-03-21 14:20:00,25.89,25.9,25.84,25.84,49900.0,19.7622,19.7698,19.724,19.724,49900.0
2013-03-21 14:30:00,25.84,25.88,25.81,25.83,84100.0,19.724,19.7546,19.7011,19.7164,84100.0
2013-03-21 14:40:00,25.82,25.85,25.79,25.8,70300.0,19.7088,19.7317,19.6859,19.6935,70300.0
2013-03-21 14:50:00,25.8,25.87,25.8,25.86,72700.0,19.6935,19.7469,19.6935,19.7393,72700.0
2013-03-21 15:00:00,25.85,25.89,25.82,25.85,101800.0,19.7317,19.7622,19.7088,19.7317,101800.0
2013-03-21 15:10:00,25.85,25.86,25.79,25.79,116100.0,19.7317,19.7393,19.6859,19.6859,116100.0
2013-03-21 15:20:00,25.79,25.8,25.74,25.79,136500.0,19.6859,19.6935,19.6477,19.6859,136500.0
2013-03-21 15:30:00,25.78,25.8,25.76,25.78,130900.0,19.6782,19.6935,19.663,19.6782,130900.0
2013-03-21 15:40:00,25.78,25.79,25.72,25.75,164100.0,19.6782,19.6859,19.6324,19.6553,164100.0
2013-03-21 15:50:00,25.74,25.76,25.71,25.74,317600.0,19.6477,19.663,19.6248,19.6477,317600.0
2013-03-22 09:30:00,25.75,25.93,25.74,25.9,90000.0,19.6553,19.7927,19.6477,19.7698,90000.0
2013-03-22 09:40:00,25.89,25.94,25.89,25.89,37800.0,19.7622,19.8004,19.7622,19.7622,37800.0
2013-03-22 09:50:00,25.89,25.94,25.88,25.91,61700.0,19.7622,19.8004,19.7546,19.7775,61700.0
2013-03-22 10:00:00,25.91,25.93,25.89,25.92,32200.0,19.7775,19.7927,19.7622,19.7851,32200.0
2013-03-22 10:10:00,25.92,25.95,25.9,25.92,28900.0,19.7851,19.808,19.7698,19.7851,28900.0
2013-03-22 10:20:00,25.92,25.94,25.89,25.93,23400.0,19.7851,19.8004,19.7622,19.7927,23400.0
2013-03-22 10:30:00,25.93,25.93,25.85,25.85,23900.0,19.7927,19.7927,19.7317,19.7317,23900.0
2013-03-22 10:40:00,25.84,25.88,25.81,25.81,33300.0,19.724,19.7546,19.7011,19.7011,33300.0
2013-03-22 10:50:00,25.81,25.83,25.79,25.83,25200.0,19.7011,19.7164,19.6859,19.7164,25200.0
2013-03-22 11:00:00,25.83,25.88,25.83,25.85,52100.0,19.7164,19.7546,19.7164,19.7317,52100.0
2013-03-22 11:10:00,25.85,25.87,25.82,25.87,87300.0,19.7317,19.7469,19.7088,19.7469,87300.0
2013-03-22 11:20:00,25.86,25.92,25.86,25.9,25400.0,19.7393,19.7851,19.7393,19.7698,25400.0
2013-03-22 11:30:00,25.9,25.93,25.89,25.89,46700.0,19.7698,19.7927,19.7622,19.7622,46700.0
2013-03-22 11:40:00,25.89,25.9,25.88,25.88,11700.0,19.7622,19.7698,19.7546,19.7546,11700.0
2013-03-22 11:50:00,25.89,25.89,25.81,25.82,54900.0,19.7622,19.7622,19.7011,19.7088,54900.0
2013-03-22 12:00:00,25.82,25.83,25.78,25.78,25700.0,19.7088,19.7164,19.6782,19.6782,25700.0
2013-03-22 12:10:00,25.79,25.8,25.75,25.76,41000.0,19.6859,19.6935,19.6553,19.663,41000.0
2013-03-22 12:20:00,25.76,25.77,25.74,25.76,24000.0,19.663,19.6706,19.6477,19.663,24000.0
2013-03-22 12:30:00,25.76,25.76,25.73,25.74,40300.0,19.663,19.663,19.6401,19.6477,40300.0
2013-03-22 12:40:00,25.74,25.74,25.71,25.71,26400.0,19.6477,19.6477,19.6248,19.6248,26400.0
2013-03-22 12:50:00,25.71,25.75,25.71,25.71,52900.0,19.6248,19.6553,19.6248,19.6248,52900.0
2013-03-22 13:00:00,25.71,25.71,25.64,25.66,78100.0,19.6248,19.6248,19.5714,19.5866,78100.0
2013-03-22 13:10:00,25.65,25.67,25.64,25.65,61200.0,19.579,19.5943,19.5714,19.579,61200.0
2013-03-22 13:20:00,25.64,25.7,25.64,25.69,21800.0,19.5714,19.6172,19.5714,19.6095,21800.0
2013-03-22 13:30:00,25.69,25.71,25.68,25.68,25100.0,19.6095,19.6248,19.6019,19.6019,25100.0
2013-03-22 13:40:00,25.69,25.69,25.59,25.64,101500.0,19.6095,19.6095,19.5332,19.5714,101500.0
2013-03-22 13:50:00,25.65,25.69,25.65,25.68,24100.0,19.579,19.6095,19.579,19.6019,24100.0
2013-03-22 14:00:00,25.68,25.7,25.67,25.67,50500.0,19.6019,19.6172,19.5943,19.5943,50500.0
2013-03-22 14:10:00,25.67,25.71,25.67,25.7,40700.0,19.5943,19.6248,19.5943,19.6172,40700.0
2013-03-22 14:20:00,25.7,25.71,25.69,25.71,21500.0,19.6172,19.6248,19.6095,19.6248,21500.0
2013-03-22 14:30:00,25.71,25.75,25.7,25.75,62200.0,19.6248,19.6553,19.6172,19.6553,62200.0
2013-03-22 14:40:00,25.75,25.77,25.75,25.77,13800.0,19.6553,19.6706,19.6553,19.6706,13800.0
2013-03-22 14:50:00,25.77,25.78,25.76,25.77,23900.0,19.6706,19.6782,19.663,19.6706,23900.0
2013-03-22 15:00:00,25.77,25.79,25.76,25.78,40900.0,19.6706,19.6859,19.663,19.6782,40900.0
2013-03-22 15:10:00,25.79,25.81,25.79,25.8,64100.0,19.6859,19.7011,19.6859,19.6935,64100.0
2013-03-22 15:20:00,25.8,25.81,25.78,25.79,33000.0,19.6935,19.7011,19.6782,19.6859,33000.0
2013-03-22 15:30:00,25.79,25.8,25.77,25.8,70800.0,19.6859,19.6935,19.6706,19.6935,70800.0
2013-03-22 15:40:00,25.8,25.81,25.77,25.78,75900.0,19.6935,19.7011,19.6706,19.6782,75900.0
2013-03-22 15:50:00,25.78,25.79,25.75,25.79,187000.0,19.6782,19.6859,19.6553,19.6859,187000.0
2013-03-25 09:30:00,25.92,25.98,25.91,25.92,49100.0,19.7851,19.8309,19.7775,19.7851,49100.0
2013-03-25 09:40:00,25.92,25.95,25.91,25.95,49300.0,19.7851,19.808,19.7775,19.808,49300.0
2013-03-25 09:50:00,25.95,26.01,25.94,26.0,42800.0,19.808,19.8538,19.8004,19.8462,42800.0
2013-03-25 10:00:00,26.0,26.03,25.97,26.03,34700.0,19.8462,19.8691,19.8233,19.8691,34700.0
2013-03-25 10:10:00,26.02,26.04,26.01,26.03,44300.0,19.8614,19.8767,19.8538,19.8691,44300.0
2013-03-25 10:20:00,26.03,26.04,25.98,25.99,35000.0,19.8691,19.8767,19.8309,19.8385,35000.0
2013-03-25 10:30:00,25.98,25.99,25.89,25.89,53900.0,19.8309,19.8385,19.7622,19.7622,53900.0
2013-03-25 10:40:00,25.89,25.89,25.81,25.85,66500.0,19.7622,19.7622,19.7011,19.7317,66500.0
2013-03-25 10:50:00,25.84,25.85,25.81,25.82,33600.0,19.724,19.7317,19.7011,19.7088,33600.0
2013-03-25 11:00:00,25.81,25.83,25.77,25.83,35000.0,19.7011,19.7164,19.6706,19.7164,35000.0
2013-03-25 11:10:00,25.83,25.85,25.73,25.74,47500.0,19.7164,19.7317,19.6401,19.6477,47500.0
2013-03-25 11:20:00,25.74,25.8,25.73,25.77,43600.0,19.6477,19.6935,19.6401,19.6706,43600.0
2013-03-25 11:30:00,25.76,25.88,25.75,25.88,58800.0,19.663,19.7546,19.6553,19.7546,58800.0
2013-03-25 11:40:00,25.88,25.92,25.86,25.9,53900.0,19.7546,19.7851,19.7393,19.7698,53900.0
2013-03-25 11:50:00,25.91,25.92,25.89,25.89,35300.0,19.7775,19.7851,19.7622,19.7622,35300.0
2013-03-25 12:00:00,25.9,25.91,25.84,25.86,48900.0,19.7698,19.7775,19.724,19.7393,48900.0
2013-03-25 12:10:00,25.86,25.86,25.8,25.82,38400.0,19.7393,19.7393,19.6935,19.7088,38400.0
2013-03-25 12:20:00,25.82,25.83,25.78,25.78,37300.0,19.7088,19.7164,19.6782,19.6782,37300.0
2013-03-25 12:30:00,25.78,25.81,25.76,25.76,35000.0,19.6782,19.7011,19.663,19.663,35000.0
2013-03-25 12:40:00,25.77,25.79,25.76,25.79,23200.0,19.6706,19.6859,19.663,19.6859,23200.0
2013-03-25 12:50:00,25.79,25.8,25.66,25.66,76300.0,19.6859,19.6935,19.5866,19.5866,76300.0
2013-03-25 13:00:00,25.66,25.66,25.56,25.57,75200.0,19.5866,19.5866,19.5103,19.5179,75200.0
2013-03-25 13:10:00,25.56,25.57,25.52,25.52,105400.0,19.5103,19.5179,19.4798,19.4798,105400.0
2013-03-25 13:20:00,25.52,25.57,25.5,25.55,141800.0,19.4798,19.5179,19.4645,19.5027,141800.0
2013-03-25 13:30:00,25.55,25.59,25.55,25.57,45200.0,19.5027,19.5332,19.5027,19.5179,45200.0
2013-03-25 13:40:00,25.58,25.66,25.57,25.63,148700.0,19.5256,19.5866,19.5179,19.5637,148700.0
2013-03-25 13:50:00,25.63,25.66,25.59,25.64,116700.0,19.5637,19.5866,19.5332,19.5714,116700.0
2013-03-25 14:00:00,25.64,25.73,25.62,25.72,144600.0,19.5714,19.6401,19.5561,19.6324,144600.0
2013-03-25 14:10:00,25.73,25.75,25.71,25.72,51000.0,19.6401,19.6553,19.6248,19.6324,51000.0
2013-03-25 14:20:00,25.73,25.76,25.72,25.74,39600.0,19.6401,19.663,19.6324,19.6477,39600.0
2013-03-25 14:30:00,25.74,25.74,25.71,25.73,54500.0,19.6477,19.6477,19.6248,19.6401,54500.0
2013-03-25 14:40:00,25.73,25.75,25.72,25.73,62600.0,19.6401,19.6553,19.6324,19.6401,62600.0
2013-03-25 14:50:00,25.73,25.74,25.72,25.73,55700.0,19.6401,19.6477,19.6324,19.6401,55700.0
2013-03-25 15:00:00,25.73,25.73,25.69,25.7,125900.0,19.6401,19.6401,19.6095,19.6172,125900.0
2013-03-25 15:10:00,25.7,25.7,25.65,25.65,73900.0,19.6172,19.6172,19.579,19.579,73900.0
2013-03-25 15:20:00,25.65,25.67,25.65,25.66,37500.0,19.579,19.5943,19.579,19.5866,37500.0
2013-03-25 15:30:00,25.66,25.68,25.64,25.65,99500.0,19.5866,19.6019,19.5714,19.579,99500.0
2013-03-25 15:40:00,25.65,25.66,25.62,25.65,125400.0,19.579,19.5866,19.5561,19.579,125400.0
2013-03-25 15:50:00,25.64,25.73,25.64,25.71,278600.0,19.5714,19.6401,19.5714,19.6248,278600.0
2013-03-26 09:30:00,25.87,25.97,25.85,25.93,66300.0,19.7469,19.8233,19.7317,19.7927,66300.0
2013-03-26 09:40:00,25.93,25.94,25.85,25.85,57100.0,19.7927,19.8004,19.7317,19.7317,57100.0
2013-03-26 09:50:00,25.86,25.91,25.85,25.89,36000.0,19.7393,19.7775,19.7317,19.7622,36000.0
2013-03-26 10:00:00,25.89,25.94,25.85,25.91,37800.0,19.7622,19.8004,19.7317,19.7775,37800.0
2013-03-26 10:10:00,25.9,25.93,25.85,25.85,36500.0,19.7698,19.7927,19.7317,19.7317,36500.0
2013-03-26 10:20:00,25.85,25.93,25.85,25.92,27900.0,19.7317,19.7927,19.7317,19.7851,27900.0
2013-03-26 10:30:00,25.93,25.94,25.85,25.85,155200.0,19.7927,19.8004,19.7317,19.7317,155200.0
2013-03-26 10:40:00,25.86,25.87,25.78,25.79,61800.0,19.7393,19.7469,19.6782,19.6859,61800.0
2013-03-26 10:50:00,25.8,25.83,25.79,25.81,69500.0,19.6935,19.7164,19.6859,19.7011,69500.0
2013-03-26 11:00:00,25.82,25.82,25.79,25.79,181100.0,19.7088,19.7088,19.6859,19.6859,181100.0
2013-03-26 11:10:00,25.79,25.8,25.68,25.68,68200.0,19.6859,19.6935,19.6019,19.6019,68200.0
2013-03-26 11:20:00,25.69,25.74,25.62,25.71,108700.0,19.6095,19.6477,19.5561,19.6248,108700.0
2013-03-26 11:30:00,25.71,25.71,25.69,25.7,142600.0,19.6248,19.6248,19.6095,19.6172,142600.0
2013-03-26 11:40:00,25.7,25.71,25.7,25.71,26700.0,19.6172,19.6248,19.6172,19.6248,26700.0
2013-03-26 11:50:00,25.7,25.71,25.66,25.7,60700.0,19.6172,19.6248,19.5866,19.6172,60700.0
2013-03-26 12:00:00,25.71,25.71,25.7,25.71,29200.0,19.6248,19.6248,19.6172,19.6248,29200.0
2013-03-26 12:10:00,25.71,25.71,25.7,25.71,72300.0,19.6248,19.6248,19.6172,19.6248,72300.0
2013-03-26 12:20:00,25.71,25.71,25.7,25.71,22500.0,19.6248,19.6248,19.6172,19.6248,22500.0
2013-03-26 12:30:00,25.71,25.79,25.7,25.78,75400.0,19.6248,19.6859,19.6172,19.6782,75400.0
2013-03-26 12:40:00,25.78,25.85,25.78,25.84,26400.0,19.6782,19.7317,19.6782,19.724,26400.0
2013-03-26 12:50:00,25.84,25.85,25.79,25.8,41000.0,19.724,19.7317,19.6859,19.6935,41000.0
2013-03-26 13:00:00,25.8,25.82,25.8,25.81,15200.0,19.6935,19.7088,19.6935,19.7011,15200.0
2013-03-26 13:10:00,25.8,25.83,25.8,25.8,41200.0,19.6935,19.7164,19.6935,19.6935,41200.0
2013-03-26 13:20:00,25.8,25.83,25.8,25.82,19700.0,19.6935,19.7164,19.6935,19.7088,19700.0
2013-03-26 13:30:00,25.82,25.83,25.82,25.83,12600.0,19.7088,19.7164,19.7088,19.7164,12600.0
2013-03-26 13:40:00,25.83,25.83,25.79,25.81,48100.0,19.7164,19.7164,19.6859,19.7011,48100.0
2013-03-26 13:50:00,25.81,25.83,25.8,25.82,19100.0,19.7011,19.7164,19.6935,19.7088,19100.0
2013-03-26 14:00:00,25.82,25.84,25.82,25.83,15400.0,19.7088,19.724,19.7088,19.7164,15400.0
2013-03-26 14:10:00,25.82,25.83,25.82,25.82,12800.0,19.7088,19.7164,19.7088,19.7088,12800.0
2013-03-26 14:20:00,25.83,25.88,25.82,25.88,45200.0,19.7164,19.7546,19.7088,19.7546,45200.0
2013-03-26 14:30:00,25.87,25.88,25.86,25.87,25000.0,19.7469,19.7546,19.7393,19.7469,25000.0
2013-03-26 14:40:00,25.86,25.87,25.8,25.8,34400.0,19.7393,19.7469,19.6935,19.6935,34400.0
2013-03-26 14:50:00,25.8,25.82,25.78,25.79,57600.0,19.6935,19.7088,19.6782,19.6859,57600.0
2013-03-26 15:00:00,25.79,25.79,25.78,25.78,40000.0,19.6859,19.6859,19.6782,19.6782,40000.0
2013-03-26 15:10:00,25.79,25.81,25.78,25.8,81900.0,19.6859,19.7011,19.6782,19.6935,81900.0
2013-03-26 15:20:00,25.8,25.81,25.79,25.8,70800.0,19.6935,19.7011,19.6859,19.6935,70800.0
2013-03-26 15:30:00,25.8,25.83,25.79,25.83,68300.0,19.6935,19.7164,19.6859,19.7164,68300.0
2013-03-26 15:40:00,25.82,25.83,25.79,25.8,103200.0,19.7088,19.7164,19.6859,19.6935,103200.0
2013-03-26 15:50:00,25.79,25.82,25.79,25.81,253400.0,19.6859,19.7088,19.6859,19.7011,253400.0
2013-03-27 09:30:00,25.62,25.77,25.59,25.76,40400.0,19.5561,19.6706,19.5332,19.663,40400.0
2013-03-27 09:40:00,25.77,25.78,25.75,25.78,21700.0,19.6706,19.6782,19.6553,19.6782,21700.0
2013-03-27 09:50:00,25.78,25.79,25.76,25.77,38100.0,19.6782,19.6859,19.663,19.6706,38100.0
2013-03-27 10:00:00,25.77,25.83,25.77,25.83,51900.0,19.6706,19.7164,19.6706,19.7164,51900.0
2013-03-27 10:10:00,25.82,25.83,25.8,25.82,243100.0,19.7088,19.7164,19.6935,19.7088,243100.0
2013-03-27 10:20:00,25.8,25.94,25.8,25.91,46700.0,19.6935,19.8004,19.6935,19.7775,46700.0
2013-03-27 10:30:00,25.91,26.0,25.87,25.99,152800.0,19.7775,19.8462,19.7469,19.8385,152800.0
2013-03-27 10:40:00,25.98,26.07,25.98,26.04,289000.0,19.8309,19.8996,19.8309,19.8767,289000.0
2013-03-27 10:50:00,26.04,26.12,26.03,26.1,106200.0,19.8767,19.9378,19.8691,19.9225,106200.0
2013-03-27 11:00:00,26.11,26.16,26.11,26.14,83400.0,19.9301,19.9683,19.9301,19.953,83400.0
2013-03-27 11:10:00,26.13,26.23,26.13,26.18,108800.0,19.9454,20.0217,19.9454,19.9836,108800.0
2013-03-27 11:20:00,26.18,26.18,26.11,26.16,56000.0,19.9836,19.9836,19.9301,19.9683,56000.0
2013-03-27 11:30:00,26.16,26.17,26.12,26.12,196500.0,19.9683,19.9759,19.9378,19.9378,196500.0
2013-03-27 11:40:00,26.13,26.14,26.1,26.12,45500.0,19.9454,19.953,19.9225,19.9378,45500.0
2013-03-27 11:50:00,26.12,26.13,26.07,26.08,31200.0,19.9378,19.9454,19.8996,19.9072,31200.0
2013-03-27 12:00:00,26.08,26.1,26.07,26.07,21600.0,19.9072,19.9225,19.8996,19.8996,21600.0
2013-03-27 12:10:00,26.07,26.07,26.03,26.03,71100.0,19.8996,19.8996,19.8691,19.8691,71100.0
2013-03-27 12:20:00,26.02,26.05,26.0,26.02,94500.0,19.8614,19.8843,19.8462,19.8614,94500.0
2013-03-27 12:30:00,26.01,26.07,26.01,26.04,33800.0,19.8538,19.8996,19.8538,19.8767,33800.0
2013-03-27 12:40:00,26.05,26.05,26.01,26.02,32100.0,19.8843,19.8843,19.8538,19.8614,32100.0
2013-03-27 12:50:00,26.01,26.04,26.01,26.02,39500.0,19.8538,19.8767,19.8538,19.8614,39500.0
2013-03-27 13:00:00,26.02,26.02,26.0,26.0,39800.0,19.8614,19.8614,19.8462,19.8462,39800.0
2013-03-27 13:10:00,26.0,26.03,26.0,26.03,79000.0,19.8462,19.8691,19.8462,19.8691,79000.0
2013-03-27 13:20:00,26.03,26.04,26.01,26.03,33800.0,19.8691,19.8767,19.8538,19.8691,33800.0
2013-03-27 13:30:00,26.03,26.06,26.01,26.05,15200.0,19.8691,19.892,19.8538,19.8843,15200.0
2013-03-27 13:40:00,26.05,26.07,26.05,26.06,57100.0,19.8843,19.8996,19.8843,19.892,57100.0
2013-03-27 13:50:00,26.06,26.08,26.05,26.06,72500.0,19.892,19.9072,19.8843,19.892,72500.0
2013-03-27 14:00:00,26.07,26.12,26.06,26.11,30200.0,19.8996,19.9378,19.892,19.9301,30200.0
2013-03-27 14:10:00,26.12,26.12,26.09,26.09,62900.0,19.9378,19.9378,19.9149,19.9149,62900.0
2013-03-27 14:20:00,26.1,26.15,26.08,26.14,76900.0,19.9225,19.9607,19.9072,19.953,76900.0
2013-03-27 14:30:00,26.14,26.16,26.12,26.16,34500.0,19.953,19.9683,19.9378,19.9683,34500.0
2013-03-27 14:40:00,26.16,26.18,26.14,26.14,36300.0,19.9683,19.9836,19.953,19.953,36300.0
2013-03-27 14:50:00,26.14,26.14,26.1,26.14,95400.0,19.953,19.953,19.9225,19.953,95400.0
2013-03-27 15:00:00,26.14,26.16,26.13,26.15,116200.0,19.953,19.9683,19.9454,19.9607,116200.0
2013-03-27 15:10:00,26.15,26.2,26.14,26.19,286000.0,19.9607,19.9988,19.953,19.9912,286000.0
2013-03-27 15:20:00,26.2,26.22,26.17,26.2,82400.0,19.9988,20.0141,19.9759,19.9988,82400.0
2013-03-27 15:30:00,26.21,26.24,26.21,26.21,87800.0,20.0065,20.0294,20.0065,20.0065,87800.0
2013-03-27 15:40:00,26.21,26.23,26.19,26.21,133300.0,20.0065,20.0217,19.9912,20.0065,133300.0
2013-03-27 15:50:00,26.21,26.25,26.21,26.24,258200.0,20.0065,20.037,20.0065,20.0294,258200.0
2013-03-28 09:30:00,26.31,26.33,26.26,26.3,59500.0,20.0828,20.0981,20.0446,20.0752,59500.0
2013-03-28 09:40:00,26.3,26.3,26.22,26.24,100800.0,20.0752,20.0752,20.0141,20.0294,100800.0
2013-03-28 09:50:00,26.25,26.3,26.23,26.23,60200.0,20.037,20.0752,20.0217,20.0217,60200.0
2013-03-28 10:00:00,26.23,26.3,26.22,26.26,118400.0,20.0217,20.0752,20.0141,20.0446,118400.0
2013-03-28 10:10:00,26.27,26.31,26.26,26.31,84700.0,20.0523,20.0828,20.0446,20.0828,84700.0
2013-03-28 10:20:00,26.31,26.35,26.3,26.3,39800.0,20.0828,20.1133,20.0752,20.0752,39800.0
2013-03-28 10:30:00,26.31,26.43,26.3,26.43,53100.0,20.0828,20.1744,20.0752,20.1744,53100.0
2013-03-28 10:40:00,26.43,26.43,26.33,26.35,77500.0,20.1744,20.1744,20.0981,20.1133,77500.0
2013-03-28 10:50:00,26.36,26.44,26.31,26.44,53800.0,20.121,20.182,20.0828,20.182,53800.0
2013-03-28 11:00:00,26.43,26.44,26.37,26.4,38600.0,20.1744,20.182,20.1286,20.1515,38600.0
2013-03-28 11:10:00,26.4,26.4,26.34,26.38,49200.0,20.1515,20.1515,20.1057,20.1362,49200.0
2013-03-28 11:20:00,26.38,26.38,26.32,26.35,43900.0,20.1362,20.1362,20.0904,20.1133,43900.0
2013-03-28 11:30:00,26.34,26.36,26.29,26.34,67100.0,20.1057,20.121,20.0675,20.1057,67100.0
2013-03-28 11:40:00,26.33,26.37,26.31,26.36,38200.0,20.0981,20.1286,20.0828,20.121,38200.0
2013-03-28 11:50:00,26.37,26.37,26.32,26.33,26400.0,20.1286,20.1286,20.0904,20.0981,26400.0
2013-03-28 12:00:00,26.32,26.33,26.25,26.25,35300.0,20.0904,20.0981,20.037,20.037,35300.0
2013-03-28 12:10:00,26.25,26.32,26.25,26.3,71000.0,20.037,20.0904,20.037,20.0752,71000.0
2013-03-28 12:20:00,26.3,26.3,26.24,26.29,51200.0,20.0752,20.0752,20.0294,20.0675,51200.0
2013-03-28 12:30:00,26.28,26.33,26.28,26.3,81000.0,20.0599,20.0981,20.0599,20.0752,81000.0
2013-03-28 12:40:00,26.3,26.34,26.29,26.33,31200.0,20.0752,20.1057,20.0675,20.0981,31200.0
2013-03-28 12:50:00,26.33,26.33,26.32,26.32,23300.0,20.0981,20.0981,20.0904,20.0904,23300.0
2013-03-28 13:00:00,26.32,26.33,26.27,26.32,56300.0,20.0904,20.0981,20.0523,20.0904,56300.0
2013-03-28 13:10:00,26.32,26.32,26.29,26.31,26100.0,20.0904,20.0904,20.0675,20.0828,26100.0
2013-03-28 13:20:00,26.3,26.33,26.3,26.33,27600.0,20.0752,20.0981,20.0752,20.0981,27600.0
2013-03-28 13:30:00,26.33,26.33,26.3,26.3,20300.0,20.0981,20.0981,20.0752,20.0752,20300.0
2013-03-28 13:40:00,26.31,26.31,26.28,26.28,13100.0,20.0828,20.0828,20.0599,20.0599,13100.0
2013-03-28 13:50:00,26.28,26.3,26.25,26.3,41200.0,20.0599,20.0752,20.037,20.0752,41200.0
2013-03-28 14:00:00,26.3,26.34,26.29,26.34,32400.0,20.0752,20.1057,20.0675,20.1057,32400.0
2013-03-28 14:10:00,26.33,26.36,26.33,26.34,44700.0,20.0981,20.121,20.0981,20.1057,44700.0
2013-03-28 14:20:00,26.33,26.35,26.31,26.32,38700.0,20.0981,20.1133,20.0828,20.0904,38700.0
2013-03-28 14:30:00,26.32,26.34,26.31,26.33,32500.0,20.0904,20.1057,20.0828,20.0981,32500.0
2013-03-28 14:40:00,26.32,26.36,26.31,26.32,64300.0,20.0904,20.121,20.0828,20.0904,64300.0
2013-03-28 14:50:00,26.32,26.37,26.31,26.37,67600.0,20.0904,20.1286,20.0828,20.1286,67600.0
2013-03-28 15:00:00,26.36,26.37,26.29,26.31,96700.0,20.121,20.1286,20.0675,20.0828,96700.0
2013-03-28 15:10:00,26.31,26.32,26.29,26.31,57300.0,20.0828,20.0904,20.0675,20.0828,57300.0
2013-03-28 15:20:00,26.31,26.36,26.3,26.33,94100.0,20.0828,20.121,20.0752,20.0981,94100.0
2013-03-28 15:30:00,26.33,26.36,26.32,26.36,162000.0,20.0981,20.121,20.0904,20.121,162000.0
2013-03-28 15:40:00,26.36,26.44,26.35,26.44,243900.0,20.121,20.182,20.1133,20.182,243900.0
2013-03-28 15:50:00,26.44,26.51,26.42,26.48,570600.0,20.182,20.2355,20.1668,20.2126,570600.0
2013-04-01 09:30:00,26.41,26.54,26.39,26.45,54900.0,20.1591,20.2584,20.1439,20.1897,54900.0
2013-04-01 09:40:00,26.44,26.45,26.39,26.43,35300.0,20.182,20.1897,20.1439,20.1744,35300.0
2013-04-01 09:50:00,26.42,26.52,26.41,26.47,18600.0,20.1668,20.2431,20.1591,20.2049,18600.0
2013-04-01 10:00:00,26.48,26.49,26.34,26.37,60300.0,20.2126,20.2202,20.1057,20.1286,60300.0
2013-04-01 10:10:00,26.37,26.44,26.37,26.44,37500.0,20.1286,20.182,20.1286,20.182,37500.0
2013-04-01 10:20:00,26.45,26.5,26.45,26.5,28500.0,20.1897,20.2278,20.1897,20.2278,28500.0
2013-04-01 10:30:00,26.5,26.51,26.44,26.48,73200.0,20.2278,20.2355,20.182,20.2126,73200.0
2013-04-01 10:40:00,26.49,26.51,26.45,26.46,131100.0,20.2202,20.2355,20.1897,20.1973,131100.0
2013-04-01 10:50:00,26.46,26.47,26.41,26.42,36800.0,20.1973,20.2049,20.1591,20.1668,36800.0
2013-04-01 11:00:00,26.42,26.44,26.4,26.42,31700.0,20.1668,20.182,20.1515,20.1668,31700.0
2013-04-01 11:10:00,26.42,26.44,26.41,26.43,26600.0,20.1668,20.182,20.1591,20.1744,26600.0
2013-04-01 11:20:00,26.43,26.44,26.36,26.4,173200.0,20.1744,20.182,20.121,20.1515,173200.0
2013-04-01 11:30:00,26.4,26.44,26.38,26.38,11300.0,20.1515,20.182,20.1362,20.1362,11300.0
2013-04-01 11:40:00,26.37,26.39,26.35,26.39,17900.0,20.1286,20.1439,20.1133,20.1439,17900.0
2013-04-01 11:50:00,26.39,26.4,26.32,26.33,24900.0,20.1439,20.1515,20.0904,20.0981,24900.0
2013-04-01 12:00:00,26.33,26.34,26.3,26.34,24300.0,20.0981,20.1057,20.0752,20.1057,24300.0
2013-04-01 12:10:00,26.34,26.4,26.34,26.4,22400.0,20.1057,20.1515,20.1057,20.1515,22400.0
2013-04-01 12:20:00,26.39,26.4,26.35,26.38,52200.0,20.1439,20.1515,20.1133,20.1362,52200.0
2013-04-01 12:30:00,26.38,26.39,26.34,26.37,23700.0,20.1362,20.1439,20.1057,20.1286,23700.0
2013-04-01 12:40:00,26.37,26.39,26.36,26.36,6100.0,20.1286,20.1439,20.121,20.121,6100.0
2013-04-01 12:50:00,26.37,26.39,26.37,26.39,12400.0,20.1286,20.1439,20.1286,20.1439,12400.0
2013-04-01 13:00:00,26.38,26.42,26.38,26.41,18000.0,20.1362,20.1668,20.1362,20.1591,18000.0
2013-04-01 13:10:00,26.41,26.42,26.39,26.4,16700.0,20.1591,20.1668,20.1439,20.1515,16700.0
2013-04-01 13:20:00,26.39,26.42,26.37,26.42,12700.0,20.1439,20.1668,20.1286,20.1668,12700.0
2013-04-01 13:30:00,26.42,26.45,26.41,26.42,28200.0,20.1668,20.1897,20.1591,20.1668,28200.0
2013-04-01 13:40:00,26.43,26.43,26.4,26.41,7800.0,20.1744,20.1744,20.1515,20.1591,7800.0
2013-04-01 13:50:00,26.4,26.42,26.4,26.42,13000.0,20.1515,20.1668,20.1515,20.1668,13000.0
2013-04-01 14:00:00,26.41,26.46,26.41,26.45,15300.0,20.1591,20.1973,20.1591,20.1897,15300.0
2013-04-01 14:10:00,26.46,26.47,26.44,26.44,30500.0,20.1973,20.2049,20.182,20.182,30500.0
2013-04-01 14:20:00,26.44,26.48,26.44,26.45,27700.0,20.182,20.2126,20.182,20.1897,27700.0
2013-04-01 14:30:00,26.46,26.48,26.43,26.46,41800.0,20.1973,20.2126,20.1744,20.1973,41800.0
2013-04-01 14:40:00,26.46,26.48,26.46,26.48,9900.0,20.1973,20.2126,20.1973,20.2126,9900.0
2013-04-01 14:50:00,26.48,26.5,26.47,26.48,47100.0,20.2126,20.2278,20.2049,20.2126,47100.0
2013-04-01 15:00:00,26.48,26.48,26.43,26.44,73100.0,20.2126,20.2126,20.1744,20.182,73100.0
2013-04-01 15:10:00,26.44,26.44,26.41,26.42,71300.0,20.182,20.182,20.1591,20.1668,71300.0
2013-04-01 15:20:00,26.41,26.48,26.41,26.45,71800.0,20.1591,20.2126,20.1591,20.1897,71800.0
2013-04-01 15:30:00,26.46,26.48,26.44,26.48,124100.0,20.1973,20.2126,20.182,20.2126,124100.0
2013-04-01 15:40:00,26.48,26.5,26.46,26.49,79400.0,20.2126,20.2278,20.1973,20.2202,79400.0
2013-04-01 15:50:00,26.49,26.51,26.47,26.51,146300.0,20.2202,20.2355,20.2049,20.2355,146300.0
2013-04-02 09:30:00,26.6,26.74,26.54,26.74,59400.0,20.3041,20.411,20.2584,20.411,59400.0
2013-04-02 09:40:00,26.73,26.76,26.68,26.75,111900.0,20.4034,20.4263,20.3652,20.4186,111900.0
2013-04-02 09:50:00,26.75,26.75,26.68,26.73,217200.0,20.4186,20.4186,20.3652,20.4034,217200.0
2013-04-02 10:00:00,26.72,26.76,26.7,26.76,67500.0,20.3957,20.4263,20.3805,20.4263,67500.0
2013-04-02 10:10:00,26.75,26.76,26.7,26.75,43700.0,20.4186,20.4263,20.3805,20.4186,43700.0
2013-04-02 10:20:00,26.74,26.79,26.74,26.76,49700.0,20.411,20.4492,20.411,20.4263,49700.0
2013-04-02 10:30:00,26.76,26.85,26.76,26.84,76000.0,20.4263,20.495,20.4263,20.4873,76000.0
2013-04-02 10:40:00,26.84,26.88,26.82,26.83,81800.0,20.4873,20.5179,20.4721,20.4797,81800.0
2013-04-02 10:50:00,26.83,26.83,26.76,26.77,46500.0,20.4797,20.4797,20.4263,20.4339,46500.0
2013-04-02 11:00:00,26.77,26.81,26.77,26.8,64400.0,20.4339,20.4644,20.4339,20.4568,64400.0
2013-04-02 11:10:00,26.8,26.83,26.79,26.81,40900.0,20.4568,20.4797,20.4492,20.4644,40900.0
2013-04-02 11:20:00,26.8,26.87,26.8,26.84,68000.0,20.4568,20.5102,20.4568,20.4873,68000.0
2013-04-02 11:30:00,26.84,26.85,26.8,26.8,35400.0,20.4873,20.495,20.4568,20.4568,35400.0
2013-04-02 11:40:00,26.8,26.81,26.8,26.8,41600.0,20.4568,20.4644,20.4568,20.4568,41600.0
2013-04-02 11:50:00,26.8,26.83,26.78,26.81,39300.0,20.4568,20.4797,20.4415,20.4644,39300.0
2013-04-02 12:00:00,26.82,26.82,26.79,26.81,43900.0,20.4721,20.4721,20.4492,20.4644,43900.0
2013-04-02 12:10:00,26.8,26.82,26.78,26.8,72600.0,20.4568,20.4721,20.4415,20.4568,72600.0
2013-04-02 12:20:00,26.79,26.8,26.78,26.78,102400.0,20.4492,20.4568,20.4415,20.4415,102400.0
2013-04-02 12:30:00,26.79,26.8,26.77,26.8,30200.0,20.4492,20.4568,20.4339,20.4568,30200.0
2013-04-02 12:40:00,26.8,26.81,26.79,26.8,11400.0,20.4568,20.4644,20.4492,20.4568,11400.0
2013-04-02 12:50:00,26.8,26.81,26.76,26.77,123700.0,20.4568,20.4644,20.4263,20.4339,123700.0
2013-04-02 13:00:00,26.78,26.78,26.75,26.76,117600.0,20.4415,20.4415,20.4186,20.4263,117600.0
2013-04-02 13:10:00,26.76,26.77,26.72,26.74,62000.0,20.4263,20.4339,20.3957,20.411,62000.0
2013-04-02 13:20:00,26.73,26.75,26.67,26.67,84900.0,20.4034,20.4186,20.3576,20.3576,84900.0
2013-04-02 13:30:00,26.67,26.68,26.65,26.68,46800.0,20.3576,20.3652,20.3423,20.3652,46800.0
2013-04-02 13:40:00,26.68,26.68,26.63,26.65,35300.0,20.3652,20.3652,20.327,20.3423,35300.0
2013-04-02 13:50:00,26.65,26.69,26.64,26.69,66400.0,20.3423,20.3728,20.3347,20.3728,66400.0
2013-04-02 14:00:00,26.69,26.69,26.68,26.69,16900.0,20.3728,20.3728,20.3652,20.3728,16900.0
2013-04-02 14:10:00,26.69,26.72,26.68,26.72,126100.0,20.3728,20.3957,20.3652,20.3957,126100.0
2013-04-02 14:20:00,26.72,26.74,26.7,26.72,74500.0,20.3957,20.411,20.3805,20.3957,74500.0
2013-04-02 14:30:00,26.71,26.73,26.7,26.73,165700.0,20.3881,20.4034,20.3805,20.4034,165700.0
2013-04-02 14:40:00,26.72,26.73,26.69,26.69,82400.0,20.3957,20.4034,20.3728,20.3728,82400.0
2013-04-02 14:50:00,26.69,26.69,26.66,26.68,35600.0,20.3728,20.3728,20.3499,20.3652,35600.0
2013-04-02 15:00:00,26.68,26.68,26.64,26.64,49500.0,20.3652,20.3652,20.3347,20.3347,49500.0
2013-04-02 15:10:00,26.64,26.65,26.61,26.62,47600.0,20.3347,20.3423,20.3118,20.3194,47600.0
2013-04-02 15:20:00,26.61,26.62,26.56,26.57,62900.0,20.3118,20.3194,20.2736,20.2812,62900.0
2013-04-02 15:30:00,26.56,26.6,26.56,26.56,85500.0,20.2736,20.3041,20.2736,20.2736,85500.0
2013-04-02 15:40:00,26.56,26.57,26.53,26.55,215800.0,20.2736,20.2812,20.2507,20.266,215800.0
2013-04-02 15:50:00,26.55,26.62,26.54,26.62,246300.0,20.266,20.3194,20.2584,20.3194,246300.0
2013-04-03 09:30:00,26.69,26.7,26.54,26.55,34500.0,20.3728,20.3805,20.2584,20.266,34500.0
2013-04-03 09:40:00,26.54,26.58,26.51,26.54,39300.0,20.2584,20.2889,20.2355,20.2584,39300.0
2013-04-03 09:50:00,26.54,26.54,26.46,26.47,58500.0,20.2584,20.2584,20.1973,20.2049,58500.0
2013-04-03 10:00:00,26.47,26.5,26.33,26.36,82600.0,20.2049,20.2278,20.0981,20.121,82600.0
2013-04-03 10:10:00,26.36,26.63,26.32,26.63,195400.0,20.121,20.327,20.0904,20.327,195400.0
2013-04-03 10:20:00,26.62,26.63,26.53,26.53,101200.0,20.3194,20.327,20.2507,20.2507,101200.0
2013-04-03 10:30:00,26.53,26.61,26.52,26.56,61900.0,20.2507,20.3118,20.2431,20.2736,61900.0
2013-04-03 10:40:00,26.56,26.61,26.52,26.58,54800.0,20.2736,20.3118,20.2431,20.2889,54800.0
2013-04-03 10:50:00,26.57,26.62,26.49,26.49,63100.0,20.2812,20.3194,20.2202,20.2202,63100.0
2013-04-03 11:00:00,26.5,26.52,26.48,26.52,45500.0,20.2278,20.2431,20.2126,20.2431,45500.0
2013-04-03 11:10:00,26.52,26.52,26.47,26.49,58000.0,20.2431,20.2431,20.2049,20.2202,58000.0
2013-04-03 11:20:00,26.48,26.51,26.47,26.47,48200.0,20.2126,20.2355,20.2049,20.2049,48200.0
2013-04-03 11:30:00,26.46,26.52,26.45,26.51,86000.0,20.1973,20.2431,20.1897,20.2355,86000.0
2013-04-03 11:40:00,26.51,26.51,26.49,26.51,67700.0,20.2355,20.2355,20.2202,20.2355,67700.0
2013-04-03 11:50:00,26.5,26.53,26.48,26.53,49300.0,20.2278,20.2507,20.2126,20.2507,49300.0
2013-04-03 12:00:00,26.53,26.53,26.47,26.47,29300.0,20.2507,20.2507,20.2049,20.2049,29300.0
2013-04-03 12:10:00,26.47,26.52,26.46,26.51,27500.0,20.2049,20.2431,20.1973,20.2355,27500.0
2013-04-03 12:20:00,26.51,26.51,26.46,26.46,32100.0,20.2355,20.2355,20.1973,20.1973,32100.0
2013-04-03 12:30:00,26.47,26.47,26.42,26.42,31700.0,20.2049,20.2049,20.1668,20.1668,31700.0
2013-04-03 12:40:00,26.42,26.43,26.36,26.37,49000.0,20.1668,20.1744,20.121,20.1286,49000.0
2013-04-03 12:50:00,26.37,26.39,26.35,26.39,24200.0,20.1286,20.1439,20.1133,20.1439,24200.0
2013-04-03 13:00:00,26.39,26.4,26.35,26.35,46500.0,20.1439,20.1515,20.1133,20.1133,46500.0
2013-04-03 13:10:00,26.36,26.37,26.34,26.35,29500.0,20.121,20.1286,20.1057,20.1133,29500.0
2013-04-03 13:20:00,26.36,26.38,26.34,26.34,222400.0,20.121,20.1362,20.1057,20.1057,222400.0
2013-04-03 13:30:00,26.35,26.36,26.31,26.32,82400.0,20.1133,20.121,20.0828,20.0904,82400.0
2013-04-03 13:40:00,26.32,26.34,26.31,26.31,54000.0,20.0904,20.1057,20.0828,20.0828,54000.0
2013-04-03 13:50:00,26.31,26.32,26.25,26.27,68400.0,20.0828,20.0904,20.037,20.0523,68400.0
2013-04-03 14:00:00,26.27,26.33,26.25,26.33,166200.0,20.0523,20.0981,20.037,20.0981,166200.0
2013-04-03 14:10:00,26.33,26.38,26.33,26.38,56700.0,20.0981,20.1362,20.0981,20.1362,56700.0
2013-04-03 14:20:00,26.38,26.4,26.36,26.37,54700.0,20.1362,20.1515,20.121,20.1286,54700.0
2013-04-03 14:30:00,26.37,26.41,26.37,26.41,64500.0,20.1286,20.1591,20.1286,20.1591,64500.0
2013-04-03 14:40:00,26.41,26.53,26.41,26.52,86800.0,20.1591,20.2507,20.1591,20.2431,86800.0
2013-04-03 14:50:00,26.53,26.55,26.47,26.47,50100.0,20.2507,20.266,20.2049,20.2049,50100.0
2013-04-03 15:00:00,26.47,26.47,26.36,26.37,74400.0,20.2049,20.2049,20.121,20.1286,74400.0
2013-04-03 15:10:00,26.37,26.39,26.33,26.33,54300.0,20.1286,20.1439,20.0981,20.0981,54300.0
2013-04-03 15:20:00,26.33,26.34,26.29,26.34,83100.0,20.0981,20.1057,20.0675,20.1057,83100.0
2013-04-03 15:30:00,26.34,26.34,26.25,26.27,63600.0,20.1057,20.1057,20.037,20.0523,63600.0
2013-04-03 15:40:00,26.27,26.36,26.23,26.35,228600.0,20.0523,20.121,20.0217,20.1133,228600.0
2013-04-03 15:50:00,26.34,26.38,26.3,26.35,386100.0,20.1057,20.1362,20.0752,20.1133,386100.0
2013-04-04 09:30:00,26.33,26.5,26.33,26.48,67900.0,20.0981,20.2278,20.0981,20.2126,67900.0
2013-04-04 09:40:00,26.49,26.53,26.37,26.39,95100.0,20.2202,20.2507,20.1286,20.1439,95100.0
2013-04-04 09:50:00,26.4,26.49,26.4,26.48,42900.0,20.1515,20.2202,20.1515,20.2126,42900.0
2013-04-04 10:00:00,26.49,26.6,26.48,26.51,41400.0,20.2202,20.3041,20.2126,20.2355,41400.0
2013-04-04 10:10:00,26.51,26.52,26.45,26.45,39900.0,20.2355,20.2431,20.1897,20.1897,39900.0
2013-04-04 10:20:00,26.45,26.47,26.33,26.36,55500.0,20.1897,20.2049,20.0981,20.121,55500.0
2013-04-04 10:30:00,26.37,26.45,26.36,26.4,65300.0,20.1286,20.1897,20.121,20.1515,65300.0
2013-04-04 10:40:00,26.41,26.49,26.4,26.49,40000.0,20.1591,20.2202,20.1515,20.2202,40000.0
2013-04-04 10:50:00,26.48,26.59,26.48,26.52,87000.0,20.2126,20.2965,20.2126,20.2431,87000.0
2013-04-04 11:00:00,26.53,26.55,26.52,26.52,52500.0,20.2507,20.266,20.2431,20.2431,52500.0
2013-04-04 11:10:00,26.52,26.59,26.51,26.58,129600.0,20.2431,20.2965,20.2355,20.2889,129600.0
2013-04-04 11:20:00,26.58,26.64,26.56,26.56,62300.0,20.2889,20.3347,20.2736,20.2736,62300.0
2013-04-04 11:30:00,26.55,26.55,26.47,26.47,26500.0,20.266,20.266,20.2049,20.2049,26500.0
2013-04-04 11:40:00,26.48,26.49,26.44,26.45,33800.0,20.2126,20.2202,20.182,20.1897,33800.0
2013-04-04 11:50:00,26.46,26.46,26.41,26.41,19600.0,20.1973,20.1973,20.1591,20.1591,19600.0
2013-04-04 12:00:00,26.42,26.42,26.33,26.35,43900.0,20.1668,20.1668,20.0981,20.1133,43900.0
2013-04-04 12:10:00,26.35,26.38,26.34,26.35,51500.0,20.1133,20.1362,20.1057,20.1133,51500.0
2013-04-04 12:20:00,26.35,26.44,26.34,26.44,58300.0,20.1133,20.182,20.1057,20.182,58300.0
2013-04-04 12:30:00,26.43,26.49,26.42,26.44,52200.0,20.1744,20.2202,20.1668,20.182,52200.0
2013-04-04 12:40:00,26.45,26.45,26.41,26.44,23500.0,20.1897,20.1897,20.1591,20.182,23500.0
2013-04-04 12:50:00,26.44,26.45,26.39,26.43,29400.0,20.182,20.1897,20.1439,20.1744,29400.0
2013-04-04 13:00:00,26.43,26.43,26.37,26.37,18600.0,20.1744,20.1744,20.1286,20.1286,18600.0
2013-04-04 13:10:00,26.37,26.38,26.32,26.35,32900.0,20.1286,20.1362,20.0904,20.1133,32900.0
2013-04-04 13:20:00,26.36,26.39,26.34,26.36,29800.0,20.121,20.1439,20.1057,20.121,29800.0
2013-04-04 13:30:00,26.36,26.37,26.32,26.36,34800.0,20.121,20.1286,20.0904,20.121,34800.0
2013-04-04 13:40:00,26.36,26.41,26.35,26.38,25100.0,20.121,20.1591,20.1133,20.1362,25100.0
2013-04-04 13:50:00,26.39,26.4,26.37,26.38,19100.0,20.1439,20.1515,20.1286,20.1362,19100.0
2013-04-04 14:00:00,26.38,26.39,26.33,26.34,40300.0,20.1362,20.1439,20.0981,20.1057,40300.0
2013-04-04 14:10:00,26.34,26.37,26.32,26.35,93100.0,20.1057,20.1286,20.0904,20.1133,93100.0
2013-04-04 14:20:00,26.36,26.41,26.35,26.37,33800.0,20.121,20.1591,20.1133,20.1286,33800.0
2013-04-04 14:30:00,26.37,26.39,26.35,26.36,31400.0,20.1286,20.1439,20.1133,20.121,31400.0
2013-04-04 14:40:00,26.37,26.38,26.35,26.35,31100.0,20.1286,20.1362,20.1133,20.1133,31100.0
2013-04-04 14:50:00,26.35,26.36,26.31,26.32,36900.0,20.1133,20.121,20.0828,20.0904,36900.0
2013-04-04 15:00:00,26.31,26.33,26.3,26.3,57900.0,20.0828,20.0981,20.0752,20.0752,57900.0
2013-04-04 15:10:00,26.3,26.32,26.29,26.3,98800.0,20.0752,20.0904,20.0675,20.0752,98800.0
2013-04-04 15:20:00,26.3,26.3,26.26,26.27,70600.0,20.0752,20.0752,20.0446,20.0523,70600.0
2013-04-04 15:30:00,26.27,26.34,26.27,26.3,76300.0,20.0523,20.1057,20.0523,20.0752,76300.0
2013-04-04 15:40:00,26.3,26.36,26.3,26.35,84700.0,20.0752,20.121,20.0752,20.1133,84700.0
2013-04-04 15:50:00,26.35,26.39,26.34,26.39,230600.0,20.1133,20.1439,20.1057,20.1439,230600.0
2013-04-05 09:30:00,26.09,26.37,26.07,26.33,61000.0,19.9149,20.1286,19.8996,20.0981,61000.0
2013-04-05 09:40:00,26.32,26.38,26.28,26.34,28500.0,20.0904,20.1362,20.0599,20.1057,28500.0
2013-04-05 09:50:00,26.34,26.38,26.29,26.34,16900.0,20.1057,20.1362,20.0675,20.1057,16900.0
2013-04-05 10:00:00,26.33,26.33,26.2,26.25,52400.0,20.0981,20.0981,19.9988,20.037,52400.0
2013-04-05 10:10:00,26.25,26.3,26.22,26.27,60700.0,20.037,20.0752,20.0141,20.0523,60700.0
2013-04-05 10:20:00,26.27,26.3,26.23,26.25,45300.0,20.0523,20.0752,20.0217,20.037,45300.0
2013-04-05 10:30:00,26.24,26.31,26.24,26.3,38700.0,20.0294,20.0828,20.0294,20.0752,38700.0
2013-04-05 10:40:00,26.31,26.34,26.24,26.34,50400.0,20.0828,20.1057,20.0294,20.1057,50400.0
2013-04-05 10:50:00,26.35,26.37,26.32,26.37,78800.0,20.1133,20.1286,20.0904,20.1286,78800.0
2013-04-05 11:00:00,26.37,26.54,26.37,26.53,71600.0,20.1286,20.2584,20.1286,20.2507,71600.0
2013-04-05 11:10:00,26.53,26.55,26.46,26.48,50600.0,20.2507,20.266,20.1973,20.2126,50600.0
2013-04-05 11:20:00,26.48,26.52,26.47,26.5,50800.0,20.2126,20.2431,20.2049,20.2278,50800.0
2013-04-05 11:30:00,26.5,26.51,26.43,26.43,54400.0,20.2278,20.2355,20.1744,20.1744,54400.0
2013-04-05 11:40:00,26.44,26.44,26.41,26.44,28700.0,20.182,20.182,20.1591,20.182,28700.0
2013-04-05 11:50:00,26.44,26.45,26.4,26.4,66200.0,20.182,20.1897,20.1515,20.1515,66200.0
2013-04-05 12:00:00,26.4,26.42,26.39,26.39,36800.0,20.1515,20.1668,20.1439,20.1439,36800.0
2013-04-05 12:10:00,26.4,26.4,26.36,26.39,22400.0,20.1515,20.1515,20.121,20.1439,22400.0
2013-04-05 12:20:00,26.38,26.44,26.38,26.43,79700.0,20.1362,20.182,20.1362,20.1744,79700.0
2013-04-05 12:30:00,26.43,26.43,26.39,26.41,30000.0,20.1744,20.1744,20.1439,20.1591,30000.0
2013-04-05 12:40:00,26.4,26.42,26.39,26.41,25000.0,20.1515,20.1668,20.1439,20.1591,25000.0
2013-04-05 12:50:00,26.41,26.41,26.37,26.39,26400.0,20.1591,20.1591,20.1286,20.1439,26400.0
2013-04-05 13:00:00,26.4,26.42,26.38,26.42,20600.0,20.1515,20.1668,20.1362,20.1668,20600.0
2013-04-05 13:10:00,26.42,26.44,26.39,26.4,32900.0,20.1668,20.182,20.1439,20.1515,32900.0
2013-04-05 13:20:00,26.41,26.41,26.38,26.38,18700.0,20.1591,20.1591,20.1362,20.1362,18700.0
2013-04-05 13:30:00,26.39,26.39,26.33,26.34,22900.0,20.1439,20.1439,20.0981,20.1057,22900.0
2013-04-05 13:40:00,26.33,26.36,26.33,26.33,35000.0,20.0981,20.121,20.0981,20.0981,35000.0
2013-04-05 13:50:00,26.34,26.35,26.32,26.32,23300.0,20.1057,20.1133,20.0904,20.0904,23300.0
2013-04-05 14:00:00,26.33,26.36,26.32,26.33,28100.0,20.0981,20.121,20.0904,20.0981,28100.0
2013-04-05 14:10:00,26.34,26.34,26.3,26.31,36100.0,20.1057,20.1057,20.0752,20.0828,36100.0
2013-04-05 14:20:00,26.3,26.31,26.29,26.31,35700.0,20.0752,20.0828,20.0675,20.0828,35700.0
2013-04-05 14:30:00,26.3,26.36,26.3,26.34,37200.0,20.0752,20.121,20.0752,20.1057,37200.0
2013-04-05 14:40:00,26.35,26.35,26.31,26.33,39800.0,20.1133,20.1133,20.0828,20.0981,39800.0
2013-04-05 14:50:00,26.33,26.33,26.31,26.31,23300.0,20.0981,20.0981,20.0828,20.0828,23300.0
2013-04-05 15:00:00,26.31,26.31,26.26,26.28,52000.0,20.0828,20.0828,20.0446,20.0599,52000.0
2013-04-05 15:10:00,26.28,26.29,26.26,26.26,41200.0,20.0599,20.0675,20.0446,20.0446,41200.0
2013-04-05 15:20:00,26.26,26.28,26.23,26.25,87200.0,20.0446,20.0599,20.0217,20.037,87200.0
2013-04-05 15:30:00,26.25,26.31,26.25,26.3,60900.0,20.037,20.0828,20.037,20.0752,60900.0
2013-04-05 15:40:00,26.3,26.4,26.3,26.4,83000.0,20.0752,20.1515,20.0752,20.1515,83000.0
2013-04-05 15:50:00,26.4,26.4,26.32,26.34,191200.0,20.1515,20.1515,20.0904,20.1057,191200.0
2013-04-08 09:30:00,26.47,26.48,26.34,26.35,51000.0,20.2049,20.2126,20.1057,20.1133,51000.0
2013-04-08 09:40:00,26.35,26.42,26.34,26.42,20400.0,20.1133,20.1668,20.1057,20.1668,20400.0
2013-04-08 09:50:00,26.41,26.45,26.38,26.44,14800.0,20.1591,20.1897,20.1362,20.182,14800.0
2013-04-08 10:00:00,26.43,26.45,26.36,26.38,29200.0,20.1744,20.1897,20.121,20.1362,29200.0
2013-04-08 10:10:00,26.41,26.42,26.3,26.32,32900.0,20.1591,20.1668,20.0752,20.0904,32900.0
2013-04-08 10:20:00,26.32,26.32,26.26,26.31,28600.0,20.0904,20.0904,20.0446,20.0828,28600.0
2013-04-08 10:30:00,26.32,26.38,26.3,26.35,30700.0,20.0904,20.1362,20.0752,20.1133,30700.0
2013-04-08 10:40:00,26.36,26.47,26.36,26.45,29400.0,20.121,20.2049,20.121,20.1897,29400.0
2013-04-08 10:50:00,26.44,26.5,26.44,26.48,41800.0,20.182,20.2278,20.182,20.2126,41800.0
2013-04-08 11:00:00,26.49,26.49,26.45,26.49,21000.0,20.2202,20.2202,20.1897,20.2202,21000.0
2013-04-08 11:10:00,26.49,26.52,26.46,26.48,30500.0,20.2202,20.2431,20.1973,20.2126,30500.0
2013-04-08 11:20:00,26.49,26.52,26.47,26.5,26400.0,20.2202,20.2431,20.2049,20.2278,26400.0
2013-04-08 11:30:00,26.5,26.5,26.43,26.46,28400.0,20.2278,20.2278,20.1744,20.1973,28400.0
2013-04-08 11:40:00,26.45,26.46,26.43,26.44,11000.0,20.1897,20.1973,20.1744,20.182,11000.0
2013-04-08 11:50:00,26.44,26.47,26.43,26.46,63800.0,20.182,20.2049,20.1744,20.1973,63800.0
2013-04-08 12:00:00,26.46,26.52,26.45,26.5,197700.0,20.1973,20.2431,20.1897,20.2278,197700.0
2013-04-08 12:10:00,26.51,26.54,26.51,26.54,22500.0,20.2355,20.2584,20.2355,20.2584,22500.0
2013-04-08 12:20:00,26.54,26.57,26.53,26.56,33300.0,20.2584,20.2812,20.2507,20.2736,33300.0
2013-04-08 12:30:00,26.57,26.59,26.56,26.58,41700.0,20.2812,20.2965,20.2736,20.2889,41700.0
2013-04-08 12:40:00,26.59,26.59,26.56,26.56,15100.0,20.2965,20.2965,20.2736,20.2736,15100.0
2013-04-08 12:50:00,26.57,26.57,26.54,26.55,16100.0,20.2812,20.2812,20.2584,20.266,16100.0
2013-04-08 13:00:00,26.55,26.59,26.55,26.56,16200.0,20.266,20.2965,20.266,20.2736,16200.0
2013-04-08 13:10:00,26.55,26.57,26.52,26.55,26300.0,20.266,20.2812,20.2431,20.266,26300.0
2013-04-08 13:20:00,26.55,26.57,26.55,26.56,15500.0,20.266,20.2812,20.266,20.2736,15500.0
2013-04-08 13:30:00,26.57,26.57,26.52,26.53,21800.0,20.2812,20.2812,20.2431,20.2507,21800.0
2013-04-08 13:40:00,26.53,26.59,26.52,26.58,31100.0,20.2507,20.2965,20.2431,20.2889,31100.0
2013-04-08 13:50:00,26.59,26.59,26.54,26.55,29300.0,20.2965,20.2965,20.2584,20.266,29300.0
2013-04-08 14:00:00,26.55,26.56,26.54,26.54,20900.0,20.266,20.2736,20.2584,20.2584,20900.0
2013-04-08 14:10:00,26.55,26.6,26.54,26.55,32100.0,20.266,20.3041,20.2584,20.266,32100.0
2013-04-08 14:20:00,26.55,26.55,26.52,26.53,14900.0,20.266,20.266,20.2431,20.2507,14900.0
2013-04-08 14:30:00,26.53,26.58,26.53,26.57,30900.0,20.2507,20.2889,20.2507,20.2812,30900.0
2013-04-08 14:40:00,26.56,26.6,26.54,26.59,23700.0,20.2736,20.3041,20.2584,20.2965,23700.0
2013-04-08 14:50:00,26.6,26.61,26.58,26.59,31200.0,20.3041,20.3118,20.2889,20.2965,31200.0
2013-04-08 15:00:00,26.58,26.6,26.58,26.6,22800.0,20.2889,20.3041,20.2889,20.3041,22800.0
2013-04-08 15:10:00,26.6,26.63,26.59,26.63,52900.0,20.3041,20.327,20.2965,20.327,52900.0
2013-04-08 15:20:00,26.62,26.65,26.62,26.65,22200.0,20.3194,20.3423,20.3194,20.3423,22200.0
2013-04-08 15:30:00,26.65,26.71,26.64,26.71,44100.0,20.3423,20.3881,20.3347,20.3881,44100.0
2013-04-08 15:40:00,26.7,26.76,26.69,26.71,177800.0,20.3805,20.4263,20.3728,20.3881,177800.0
2013-04-08 15:50:00,26.71,26.77,26.71,26.75,289400.0,20.3881,20.4339,20.3881,20.4186,289400.0
2013-04-09 09:30:00,26.82,26.82,26.68,26.77,77900.0,20.4721,20.4721,20.3652,20.4339,77900.0
2013-04-09 09:40:00,26.77,26.78,26.75,26.77,167300.0,20.4339,20.4415,20.4186,20.4339,167300.0
2013-04-09 09:50:00,26.77,26.78,26.7,26.76,113400.0,20.4339,20.4415,20.3805,20.4263,113400.0
2013-04-09 10:00:00,26.76,26.79,26.74,26.77,67200.0,20.4263,20.4492,20.411,20.4339,67200.0
2013-04-09 10:10:00,26.77,26.8,26.76,26.8,43600.0,20.4339,20.4568,20.4263,20.4568,43600.0
2013-04-09 10:20:00,26.8,26.84,26.78,26.84,61300.0,20.4568,20.4873,20.4415,20.4873,61300.0
2013-04-09 10:30:00,26.84,26.89,26.81,26.89,57700.0,20.4873,20.5255,20.4644,20.5255,57700.0
2013-04-09 10:40:00,26.89,26.92,26.85,26.86,61900.0,20.5255,20.5484,20.495,20.5026,61900.0
2013-04-09 10:50:00,26.86,26.86,26.83,26.85,48900.0,20.5026,20.5026,20.4797,20.495,48900.0
2013-04-09 11:00:00,26.85,26.9,26.85,26.9,258300.0,20.495,20.5331,20.495,20.5331,258300.0
2013-04-09 11:10:00,26.9,26.93,26.85,26.87,40400.0,20.5331,20.556,20.495,20.5102,40400.0
2013-04-09 11:20:00,26.87,26.96,26.86,26.96,35900.0,20.5102,20.5789,20.5026,20.5789,35900.0
2013-04-09 11:30:00,26.96,27.02,26.96,27.02,62400.0,20.5789,20.6247,20.5789,20.6247,62400.0
2013-04-09 11:40:00,27.02,27.07,27.01,27.04,51200.0,20.6247,20.6629,20.6171,20.64,51200.0
2013-04-09 11:50:00,27.03,27.04,27.02,27.04,21200.0,20.6324,20.64,20.6247,20.64,21200.0
2013-04-09 12:00:00,27.04,27.05,27.0,27.0,27600.0,20.64,20.6476,20.6095,20.6095,27600.0
2013-04-09 12:10:00,27.01,27.03,27.0,27.02,18900.0,20.6171,20.6324,20.6095,20.6247,18900.0
2013-04-09 12:20:00,27.02,27.02,27.0,27.01,13500.0,20.6247,20.6247,20.6095,20.6171,13500.0
2013-04-09 12:30:00,27.01,27.09,27.0,27.06,106700.0,20.6171,20.6782,20.6095,20.6553,106700.0
2013-04-09 12:40:00,27.06,27.07,27.0,27.0,30800.0,20.6553,20.6629,20.6095,20.6095,30800.0
2013-04-09 12:50:00,27.0,27.02,26.98,27.0,46100.0,20.6095,20.6247,20.5942,20.6095,46100.0
2013-04-09 13:00:00,27.0,27.02,26.95,26.99,50500.0,20.6095,20.6247,20.5713,20.6018,50500.0
2013-04-09 13:10:00,26.99,27.01,26.96,26.98,33400.0,20.6018,20.6171,20.5789,20.5942,33400.0
2013-04-09 13:20:00,26.98,27.02,26.97,27.0,38500.0,20.5942,20.6247,20.5866,20.6095,38500.0
2013-04-09 13:30:00,27.0,27.02,26.99,27.02,34000.0,20.6095,20.6247,20.6018,20.6247,34000.0
2013-04-09 13:40:00,27.02,27.07,27.02,27.06,27200.0,20.6247,20.6629,20.6247,20.6553,27200.0
2013-04-09 13:50:00,27.06,27.08,27.05,27.06,17100.0,20.6553,20.6705,20.6476,20.6553,17100.0
2013-04-09 14:00:00,27.06,27.07,27.03,27.04,32600.0,20.6553,20.6629,20.6324,20.64,32600.0
2013-04-09 14:10:00,27.04,27.04,26.99,26.99,23900.0,20.64,20.64,20.6018,20.6018,23900.0
2013-04-09 14:20:00,26.99,27.01,26.97,27.0,43700.0,20.6018,20.6171,20.5866,20.6095,43700.0
2013-04-09 14:30:00,27.0,27.0,26.96,26.97,56100.0,20.6095,20.6095,20.5789,20.5866,56100.0
2013-04-09 14:40:00,26.97,27.0,26.97,26.99,60100.0,20.5866,20.6095,20.5866,20.6018,60100.0
2013-04-09 14:50:00,26.99,27.0,26.96,26.98,47000.0,20.6018,20.6095,20.5789,20.5942,47000.0
2013-04-09 15:00:00,26.99,27.01,26.98,27.0,113400.0,20.6018,20.6171,20.5942,20.6095,113400.0
2013-04-09 15:10:00,27.0,27.0,26.97,26.98,37100.0,20.6095,20.6095,20.5866,20.5942,37100.0
2013-04-09 15:20:00,26.98,26.99,26.96,26.99,82400.0,20.5942,20.6018,20.5789,20.6018,82400.0
2013-04-09 15:30:00,26.99,27.0,26.94,26.96,202900.0,20.6018,20.6095,20.5637,20.5789,202900.0
2013-04-09 15:40:00,26.96,26.98,26.95,26.98,79800.0,20.5789,20.5942,20.5713,20.5942,79800.0
2013-04-09 15:50:00,26.98,27.0,26.92,26.94,397600.0,20.5942,20.6095,20.5484,20.5637,397600.0
2013-04-10 09:30:00,27.07,27.11,26.98,27.04,48900.0,20.6629,20.6934,20.5942,20.64,48900.0
2013-04-10 09:40:00,27.04,27.08,27.03,27.05,25100.0,20.64,20.6705,20.6324,20.6476,25100.0
2013-04-10 09:50:00,27.05,27.08,27.03,27.06,30000.0,20.6476,20.6705,20.6324,20.6553,30000.0
2013-04-10 10:00:00,27.07,27.1,27.06,27.07,66400.0,20.6629,20.6858,20.6553,20.6629,66400.0
2013-04-10 10:10:00,27.06,27.08,27.04,27.05,195000.0,20.6553,20.6705,20.64,20.6476,195000.0
2013-04-10 10:20:00,27.04,27.06,27.03,27.05,35400.0,20.64,20.6553,20.6324,20.6476,35400.0
2013-04-10 10:30:00,27.06,27.07,26.98,26.98,81000.0,20.6553,20.6629,20.5942,20.5942,81000.0
2013-04-10 10:40:00,26.98,27.02,26.97,27.01,61300.0,20.5942,20.6247,20.5866,20.6171,61300.0
2013-04-10 10:50:00,27.01,27.05,27.0,27.04,69500.0,20.6171,20.6476,20.6095,20.64,69500.0
2013-04-10 11:00:00,27.05,27.1,27.04,27.08,109600.0,20.6476,20.6858,20.64,20.6705,109600.0
2013-04-10 11:10:00,27.08,27.1,27.04,27.04,55700.0,20.6705,20.6858,20.64,20.64,55700.0
2013-04-10 11:20:00,27.05,27.06,27.03,27.05,33600.0,20.6476,20.6553,20.6324,20.6476,33600.0
2013-04-10 11:30:00,27.05,27.07,27.03,27.04,45300.0,20.6476,20.6629,20.6324,20.64,45300.0
2013-04-10 11:40:00,27.04,27.09,27.04,27.09,204600.0,20.64,20.6782,20.64,20.6782,204600.0
2013-04-10 11:50:00,27.09,27.12,27.07,27.1,146300.0,20.6782,20.7011,20.6629,20.6858,146300.0
2013-04-10 12:00:00,27.1,27.1,27.05,27.08,47100.0,20.6858,20.6858,20.6476,20.6705,47100.0
2013-04-10 12:10:00,27.08,27.12,27.07,27.1,121200.0,20.6705,20.7011,20.6629,20.6858,121200.0
2013-04-10 12:20:00,27.09,27.09,27.06,27.09,50800.0,20.6782,20.6782,20.6553,20.6782,50800.0
2013-04-10 12:30:00,27.09,27.21,27.09,27.16,82700.0,20.6782,20.7698,20.6782,20.7316,82700.0
2013-04-10 12:40:00,27.17,27.17,27.12,27.14,24800.0,20.7392,20.7392,20.7011,20.7163,24800.0
2013-04-10 12:50:00,27.14,27.16,27.13,27.13,24400.0,20.7163,20.7316,20.7087,20.7087,24400.0
2013-04-10 13:00:00,27.12,27.16,27.11,27.13,89900.0,20.7011,20.7316,20.6934,20.7087,89900.0
2013-04-10 13:10:00,27.13,27.13,27.06,27.06,266700.0,20.7087,20.7087,20.6553,20.6553,266700.0
2013-04-10 13:20:00,27.07,27.13,27.07,27.13,87700.0,20.6629,20.7087,20.6629,20.7087,87700.0
2013-04-10 13:30:00,27.14,27.15,27.11,27.12,78300.0,20.7163,20.724,20.6934,20.7011,78300.0
2013-04-10 13:40:00,27.11,27.12,27.09,27.11,90600.0,20.6934,20.7011,20.6782,20.6934,90600.0
2013-04-10 13:50:00,27.11,27.15,27.09,27.15,71000.0,20.6934,20.724,20.6782,20.724,71000.0
2013-04-10 14:00:00,27.15,27.2,27.14,27.15,144000.0,20.724,20.7621,20.7163,20.724,144000.0
2013-04-10 14:10:00,27.16,27.16,27.14,27.16,31700.0,20.7316,20.7316,20.7163,20.7316,31700.0
2013-04-10 14:20:00,27.16,27.17,27.08,27.09,174100.0,20.7316,20.7392,20.6705,20.6782,174100.0
2013-04-10 14:30:00,27.1,27.15,27.09,27.15,43100.0,20.6858,20.724,20.6782,20.724,43100.0
2013-04-10 14:40:00,27.14,27.15,27.13,27.14,22800.0,20.7163,20.724,20.7087,20.7163,22800.0
2013-04-10 14:50:00,27.14,27.14,27.12,27.12,62700.0,20.7163,20.7163,20.7011,20.7011,62700.0
2013-04-10 15:00:00,27.12,27.13,27.08,27.1,162600.0,20.7011,20.7087,20.6705,20.6858,162600.0
2013-04-10 15:10:00,27.1,27.15,27.1,27.15,47200.0,20.6858,20.724,20.6858,20.724,47200.0
2013-04-10 15:20:00,27.15,27.15,27.14,27.15,96300.0,20.724,20.724,20.7163,20.724,96300.0
2013-04-10 15:30:00,27.15,27.16,27.13,27.14,72000.0,20.724,20.7316,20.7087,20.7163,72000.0
2013-04-10 15:40:00,27.15,27.18,27.14,27.15,174200.0,20.724,20.7469,20.7163,20.724,174200.0
2013-04-10 15:50:00,27.15,27.2,27.14,27.2,321000.0,20.724,20.7621,20.7163,20.7621,321000.0
2013-04-11 09:30:00,27.15,27.19,27.03,27.05,95000.0,20.724,20.7545,20.6324,20.6476,95000.0
2013-04-11 09:40:00,27.05,27.07,26.98,27.05,108500.0,20.6476,20.6629,20.5942,20.6476,108500.0
2013-04-11 09:50:00,27.08,27.1,27.01,27.02,69900.0,20.6705,20.6858,20.6171,20.6247,69900.0
2013-04-11 10:00:00,27.02,27.11,27.0,27.07,100400.0,20.6247,20.6934,20.6095,20.6629,100400.0
2013-04-11 10:10:00,27.08,27.1,27.04,27.06,48500.0,20.6705,20.6858,20.64,20.6553,48500.0
2013-04-11 10:20:00,27.07,27.14,27.04,27.12,57400.0,20.6629,20.7163,20.64,20.7011,57400.0
2013-04-11 10:30:00,27.11,27.19,27.11,27.17,101000.0,20.6934,20.7545,20.6934,20.7392,101000.0
2013-04-11 10:40:00,27.18,27.26,27.18,27.24,83900.0,20.7469,20.8079,20.7469,20.7927,83900.0
2013-04-11 10:50:00,27.24,27.3,27.23,27.25,76300.0,20.7927,20.8385,20.785,20.8003,76300.0
2013-04-11 11:00:00,27.25,27.28,27.24,27.26,50500.0,20.8003,20.8232,20.7927,20.8079,50500.0
2013-04-11 11:10:00,27.26,27.3,27.23,27.28,62100.0,20.8079,20.8385,20.785,20.8232,62100.0
2013-04-11 11:20:00,27.28,27.32,27.27,27.3,49900.0,20.8232,20.8537,20.8156,20.8385,49900.0
2013-04-11 11:30:00,27.3,27.31,27.24,27.25,42500.0,20.8385,20.8461,20.7927,20.8003,42500.0
2013-04-11 11:40:00,27.24,27.25,27.19,27.19,32200.0,20.7927,20.8003,20.7545,20.7545,32200.0
2013-04-11 11:50:00,27.19,27.21,27.18,27.19,22000.0,20.7545,20.7698,20.7469,20.7545,22000.0
2013-04-11 12:00:00,27.19,27.2,27.14,27.17,34700.0,20.7545,20.7621,20.7163,20.7392,34700.0
2013-04-11 12:10:00,27.16,27.19,27.15,27.17,25400.0,20.7316,20.7545,20.724,20.7392,25400.0
2013-04-11 12:20:00,27.17,27.2,27.17,27.19,28300.0,20.7392,20.7621,20.7392,20.7545,28300.0
2013-04-11 12:30:00,27.2,27.23,27.18,27.2,46800.0,20.7621,20.785,20.7469,20.7621,46800.0
2013-04-11 12:40:00,27.21,27.21,27.16,27.17,20800.0,20.7698,20.7698,20.7316,20.7392,20800.0
2013-04-11 12:50:00,27.17,27.19,27.16,27.18,18000.0,20.7392,20.7545,20.7316,20.7469,18000.0
2013-04-11 13:00:00,27.19,27.2,27.16,27.16,48400.0,20.7545,20.7621,20.7316,20.7316,48400.0
2013-04-11 13:10:00,27.17,27.19,27.16,27.17,23300.0,20.7392,20.7545,20.7316,20.7392,23300.0
2013-04-11 13:20:00,27.17,27.19,27.15,27.16,39200.0,20.7392,20.7545,20.724,20.7316,39200.0
2013-04-11 13:30:00,27.16,27.19,27.14,27.16,45700.0,20.7316,20.7545,20.7163,20.7316,45700.0
2013-04-11 13:40:00,27.16,27.17,27.14,27.16,87900.0,20.7316,20.7392,20.7163,20.7316,87900.0
2013-04-11 13:50:00,27.17,27.17,27.12,27.12,89500.0,20.7392,20.7392,20.7011,20.7011,89500.0
2013-04-11 14:00:00,27.13,27.14,27.1,27.13,76900.0,20.7087,20.7163,20.6858,20.7087,76900.0
2013-04-11 14:10:00,27.14,27.15,27.11,27.14,43500.0,20.7163,20.724,20.6934,20.7163,43500.0
2013-04-11 14:20:00,27.13,27.21,27.13,27.19,53800.0,20.7087,20.7698,20.7087,20.7545,53800.0
2013-04-11 14:30:00,27.2,27.21,27.19,27.2,37200.0,20.7621,20.7698,20.7545,20.7621,37200.0
2013-04-11 14:40:00,27.2,27.2,27.18,27.19,41500.0,20.7621,20.7621,20.7469,20.7545,41500.0
2013-04-11 14:50:00,27.2,27.21,27.17,27.18,122800.0,20.7621,20.7698,20.7392,20.7469,122800.0
2013-04-11 15:00:00,27.18,27.18,27.13,27.15,100500.0,20.7469,20.7469,20.7087,20.724,100500.0
2013-04-11 15:10:00,27.14,27.16,27.12,27.13,64900.0,20.7163,20.7316,20.7011,20.7087,64900.0
2013-04-11 15:20:00,27.14,27.18,27.12,27.18,61400.0,20.7163,20.7469,20.7011,20.7469,61400.0
2013-04-11 15:30:00,27.18,27.26,27.18,27.24,101200.0,20.7469,20.8079,20.7469,20.7927,101200.0
2013-04-11 15:40:00,27.25,27.3,27.24,27.3,115800.0,20.8003,20.8385,20.7927,20.8385,115800.0
2013-04-11 15:50:00,27.29,27.32,27.26,27.27,324100.0,20.8308,20.8537,20.8079,20.8156,324100.0
2013-04-12 09:30:00,27.11,27.24,27.09,27.21,31300.0,20.6934,20.7927,20.6782,20.7698,31300.0
2013-04-12 09:40:00,27.2,27.2,27.1,27.13,42600.0,20.7621,20.7621,20.6858,20.7087,42600.0
2013-04-12 09:50:00,27.13,27.21,27.05,27.08,77400.0,20.7087,20.7698,20.6476,20.6705,77400.0
2013-04-12 10:00:00,27.09,27.1,27.07,27.08,26700.0,20.6782,20.6858,20.6629,20.6705,26700.0
2013-04-12 10:10:00,27.07,27.13,27.06,27.11,39200.0,20.6629,20.7087,20.6553,20.6934,39200.0
2013-04-12 10:20:00,27.11,27.17,27.11,27.17,19300.0,20.6934,20.7392,20.6934,20.7392,19300.0
2013-04-12 10:30:00,27.17,27.2,27.15,27.15,138500.0,20.7392,20.7621,20.724,20.724,138500.0
2013-04-12 10:40:00,27.15,27.16,27.08,27.08,58200.0,20.724,20.7316,20.6705,20.6705,58200.0
2013-04-12 10:50:00,27.08,27.11,27.05,27.05,35200.0,20.6705,20.6934,20.6476,20.6476,35200.0
2013-04-12 11:00:00,27.05,27.05,26.96,26.99,60700.0,20.6476,20.6476,20.5789,20.6018,60700.0
2013-04-12 11:10:00,26.99,27.04,26.98,27.04,38800.0,20.6018,20.64,20.5942,20.64,38800.0
2013-04-12 11:20:00,27.03,27.06,27.02,27.02,38400.0,20.6324,20.6553,20.6247,20.6247,38400.0
2013-04-12 11:30:00,27.03,27.12,27.01,27.09,81900.0,20.6324,20.7011,20.6171,20.6782,81900.0
2013-04-12 11:40:00,27.1,27.1,27.06,27.1,19500.0,20.6858,20.6858,20.6553,20.6858,19500.0
2013-04-12 11:50:00,27.1,27.13,27.1,27.13,32600.0,20.6858,20.7087,20.6858,20.7087,32600.0
2013-04-12 12:00:00,27.13,27.13,27.09,27.11,17400.0,20.7087,20.7087,20.6782,20.6934,17400.0
2013-04-12 12:10:00,27.1,27.1,27.05,27.07,35100.0,20.6858,20.6858,20.6476,20.6629,35100.0
2013-04-12 12:20:00,27.06,27.08,27.06,27.08,21500.0,20.6553,20.6705,20.6553,20.6705,21500.0
2013-04-12 12:30:00,27.07,27.1,27.07,27.1,12400.0,20.6629,20.6858,20.6629,20.6858,12400.0
2013-04-12 12:40:00,27.1,27.13,27.08,27.09,45800.0,20.6858,20.7087,20.6705,20.6782,45800.0
2013-04-12 12:50:00,27.09,27.12,27.07,27.11,28400.0,20.6782,20.7011,20.6629,20.6934,28400.0
2013-04-12 13:00:00,27.12,27.17,27.1,27.17,32200.0,20.7011,20.7392,20.6858,20.7392,32200.0
2013-04-12 13:10:00,27.17,27.19,27.11,27.11,21100.0,20.7392,20.7545,20.6934,20.6934,21100.0
2013-04-12 13:20:00,27.12,27.14,27.12,27.13,16600.0,20.7011,20.7163,20.7011,20.7087,16600.0
2013-04-12 13:30:00,27.14,27.14,27.11,27.11,36700.0,20.7163,20.7163,20.6934,20.6934,36700.0
2013-04-12 13:40:00,27.11,27.14,27.11,27.14,17000.0,20.6934,20.7163,20.6934,20.7163,17000.0
2013-04-12 13:50:00,27.14,27.15,27.12,27.15,38600.0,20.7163,20.724,20.7011,20.724,38600.0
2013-04-12 14:00:00,27.14,27.16,27.13,27.14,37600.0,20.7163,20.7316,20.7087,20.7163,37600.0
2013-04-12 14:10:00,27.14,27.16,27.14,27.15,25100.0,20.7163,20.7316,20.7163,20.724,25100.0
2013-04-12 14:20:00,27.16,27.16,27.13,27.13,25700.0,20.7316,20.7316,20.7087,20.7087,25700.0
2013-04-12 14:30:00,27.13,27.14,27.11,27.12,31900.0,20.7087,20.7163,20.6934,20.7011,31900.0
2013-04-12 14:40:00,27.12,27.13,27.12,27.12,13900.0,20.7011,20.7087,20.7011,20.7011,13900.0
2013-04-12 14:50:00,27.12,27.13,27.11,27.12,19700.0,20.7011,20.7087,20.6934,20.7011,19700.0
2013-04-12 15:00:00,27.11,27.12,27.11,27.12,15500.0,20.6934,20.7011,20.6934,20.7011,15500.0
2013-04-12 15:10:00,27.12,27.14,27.11,27.13,60700.0,20.7011,20.7163,20.6934,20.7087,60700.0
2013-04-12 15:20:00,27.13,27.13,27.12,27.13,21300.0,20.7087,20.7087,20.7011,20.7087,21300.0
2013-04-12 15:30:00,27.13,27.13,27.12,27.12,18700.0,20.7087,20.7087,20.7011,20.7011,18700.0
2013-04-12 15:40:00,27.13,27.16,27.12,27.14,80900.0,20.7087,20.7316,20.7011,20.7163,80900.0
2013-04-12 15:50:00,27.14,27.15,27.12,27.14,111900.0,20.7163,20.724,20.7011,20.7163,111900.0
2013-04-15 09:30:00,27.04,27.08,26.98,27.05,54100.0,20.64,20.6705,20.5942,20.6476,54100.0
2013-04-15 09:40:00,27.06,27.06,27.0,27.05,43400.0,20.6553,20.6553,20.6095,20.6476,43400.0
2013-04-15 09:50:00,27.05,27.08,27.04,27.08,23400.0,20.6476,20.6705,20.64,20.6705,23400.0
2013-04-15 10:00:00,27.08,27.09,27.04,27.07,69800.0,20.6705,20.6782,20.64,20.6629,69800.0
2013-04-15 10:10:00,27.07,27.07,27.04,27.07,34000.0,20.6629,20.6629,20.64,20.6629,34000.0
2013-04-15 10:20:00,27.07,27.1,27.05,27.1,50100.0,20.6629,20.6858,20.6476,20.6858,50100.0
2013-04-15 10:30:00,27.09,27.09,27.02,27.04,112700.0,20.6782,20.6782,20.6247,20.64,112700.0
2013-04-15 10:40:00,27.03,27.1,27.02,27.08,60200.0,20.6324,20.6858,20.6247,20.6705,60200.0
2013-04-15 10:50:00,27.08,27.09,27.01,27.06,81700.0,20.6705,20.6782,20.6171,20.6553,81700.0
2013-04-15 11:00:00,27.06,27.08,27.05,27.06,31600.0,20.6553,20.6705,20.6476,20.6553,31600.0
2013-04-15 11:10:00,27.06,27.06,26.99,26.99,70300.0,20.6553,20.6553,20.6018,20.6018,70300.0
2013-04-15 11:20:00,27.0,27.01,26.96,26.98,56200.0,20.6095,20.6171,20.5789,20.5942,56200.0
2013-04-15 11:30:00,26.98,27.01,26.96,27.0,48400.0,20.5942,20.6171,20.5789,20.6095,48400.0
2013-04-15 11:40:00,27.0,27.01,26.94,26.94,25500.0,20.6095,20.6171,20.5637,20.5637,25500.0
2013-04-15 11:50:00,26.93,26.93,26.85,26.86,26400.0,20.556,20.556,20.495,20.5026,26400.0
2013-04-15 12:00:00,26.85,26.86,26.83,26.86,23900.0,20.495,20.5026,20.4797,20.5026,23900.0
2013-04-15 12:10:00,26.85,26.86,26.83,26.84,35400.0,20.495,20.5026,20.4797,20.4873,35400.0
2013-04-15 12:20:00,26.84,26.84,26.78,26.79,16000.0,20.4873,20.4873,20.4415,20.4492,16000.0
2013-04-15 12:30:00,26.78,26.79,26.74,26.76,53100.0,20.4415,20.4492,20.411,20.4263,53100.0
2013-04-15 12:40:00,26.75,26.78,26.74,26.75,50900.0,20.4186,20.4415,20.411,20.4186,50900.0
2013-04-15 12:50:00,26.74,26.74,26.64,26.68,74900.0,20.411,20.411,20.3347,20.3652,74900.0
2013-04-15 13:00:00,26.69,26.71,26.67,26.71,26700.0,20.3728,20.3881,20.3576,20.3881,26700.0
2013-04-15 13:10:00,26.71,26.75,26.71,26.73,27800.0,20.3881,20.4186,20.3881,20.4034,27800.0
2013-04-15 13:20:00,26.72,26.75,26.72,26.75,31800.0,20.3957,20.4186,20.3957,20.4186,31800.0
2013-04-15 13:30:00,26.75,26.76,26.74,26.76,10700.0,20.4186,20.4263,20.411,20.4263,10700.0
2013-04-15 13:40:00,26.76,26.76,26.73,26.76,26400.0,20.4263,20.4263,20.4034,20.4263,26400.0
2013-04-15 13:50:00,26.76,26.76,26.72,26.73,24300.0,20.4263,20.4263,20.3957,20.4034,24300.0
2013-04-15 14:00:00,26.72,26.73,26.64,26.67,41200.0,20.3957,20.4034,20.3347,20.3576,41200.0
2013-04-15 14:10:00,26.67,26.69,26.65,26.69,37500.0,20.3576,20.3728,20.3423,20.3728,37500.0
2013-04-15 14:20:00,26.69,26.74,26.69,26.71,26700.0,20.3728,20.411,20.3728,20.3881,26700.0
2013-04-15 14:30:00,26.71,26.72,26.67,26.67,51000.0,20.3881,20.3957,20.3576,20.3576,51000.0
2013-04-15 14:40:00,26.68,26.74,26.67,26.71,43900.0,20.3652,20.411,20.3576,20.3881,43900.0
2013-04-15 14:50:00,26.71,26.72,26.62,26.63,52200.0,20.3881,20.3957,20.3194,20.327,52200.0
2013-04-15 15:00:00,26.63,26.69,26.6,26.62,69700.0,20.327,20.3728,20.3041,20.3194,69700.0
2013-04-15 15:10:00,26.63,26.67,26.59,26.64,65700.0,20.327,20.3576,20.2965,20.3347,65700.0
2013-04-15 15:20:00,26.64,26.64,26.54,26.54,69400.0,20.3347,20.3347,20.2584,20.2584,69400.0
2013-04-15 15:30:00,26.53,26.55,26.42,26.44,108600.0,20.2507,20.266,20.1668,20.182,108600.0
2013-04-15 15:40:00,26.44,26.5,26.42,26.42,144300.0,20.182,20.2278,20.1668,20.1668,144300.0
2013-04-15 15:50:00,26.42,26.5,26.38,26.39,336800.0,20.1668,20.2278,20.1362,20.1439,336800.0
2013-04-16 09:30:00,26.58,26.73,26.45,26.63,69100.0,20.2889,20.4034,20.1897,20.327,69100.0
2013-04-16 09:40:00,26.62,26.64,26.55,26.61,56300.0,20.3194,20.3347,20.266,20.3118,56300.0
2013-04-16 09:50:00,26.61,26.63,26.54,26.55,36400.0,20.3118,20.327,20.2584,20.266,36400.0
2013-04-16 10:00:00,26.56,26.64,26.55,26.63,34200.0,20.2736,20.3347,20.266,20.327,34200.0
2013-04-16 10:10:00,26.63,26.67,26.62,26.62,49400.0,20.327,20.3576,20.3194,20.3194,49400.0
2013-04-16 10:20:00,26.61,26.63,26.55,26.55,37900.0,20.3118,20.327,20.266,20.266,37900.0
2013-04-16 10:30:00,26.54,26.58,26.54,26.58,35200.0,20.2584,20.2889,20.2584,20.2889,35200.0
2013-04-16 10:40:00,26.56,26.58,26.51,26.55,55900.0,20.2736,20.2889,20.2355,20.266,55900.0
2013-04-16 10:50:00,26.55,26.62,26.55,26.61,35700.0,20.266,20.3194,20.266,20.3118,35700.0
2013-04-16 11:00:00,26.61,26.63,26.59,26.62,23800.0,20.3118,20.327,20.2965,20.3194,23800.0
2013-04-16 11:10:00,26.63,26.68,26.61,26.65,27100.0,20.327,20.3652,20.3118,20.3423,27100.0
2013-04-16 11:20:00,26.64,26.7,26.63,26.69,15000.0,20.3347,20.3805,20.327,20.3728,15000.0
2013-04-16 11:30:00,26.69,26.71,26.66,26.7,21500.0,20.3728,20.3881,20.3499,20.3805,21500.0
2013-04-16 11:40:00,26.7,26.74,26.68,26.72,38400.0,20.3805,20.411,20.3652,20.3957,38400.0
2013-04-16 11:50:00,26.72,26.75,26.71,26.75,44900.0,20.3957,20.4186,20.3881,20.4186,44900.0
2013-04-16 12:00:00,26.75,26.77,26.71,26.75,30100.0,20.4186,20.4339,20.3881,20.4186,30100.0
2013-04-16 12:10:00,26.74,26.75,26.71,26.75,18100.0,20.411,20.4186,20.3881,20.4186,18100.0
2013-04-16 12:20:00,26.75,26.76,26.74,26.75,10200.0,20.4186,20.4263,20.411,20.4186,10200.0
2013-04-16 12:30:00,26.76,26.77,26.75,26.75,34800.0,20.4263,20.4339,20.4186,20.4186,34800.0
2013-04-16 12:40:00,26.76,26.78,26.75,26.76,10600.0,20.4263,20.4415,20.4186,20.4263,10600.0
2013-04-16 12:50:00,26.75,26.81,26.75,26.8,18900.0,20.4186,20.4644,20.4186,20.4568,18900.0
2013-04-16 13:00:00,26.8,26.82,26.78,26.79,24100.0,20.4568,20.4721,20.4415,20.4492,24100.0
2013-04-16 13:10:00,26.78,26.79,26.75,26.76,299100.0,20.4415,20.4492,20.4186,20.4263,299100.0
2013-04-16 13:20:00,26.77,26.78,26.75,26.76,18100.0,20.4339,20.4415,20.4186,20.4263,18100.0
2013-04-16 13:30:00,26.75,26.78,26.75,26.77,19400.0,20.4186,20.4415,20.4186,20.4339,19400.0
2013-04-16 13:40:00,26.77,26.78,26.76,26.78,18100.0,20.4339,20.4415,20.4263,20.4415,18100.0
2013-04-16 13:50:00,26.77,26.78,26.74,26.74,51900.0,20.4339,20.4415,20.411,20.411,51900.0
2013-04-16 14:00:00,26.74,26.75,26.73,26.75,29000.0,20.411,20.4186,20.4034,20.4186,29000.0
2013-04-16 14:10:00,26.75,26.75,26.71,26.72,22800.0,20.4186,20.4186,20.3881,20.3957,22800.0
2013-04-16 14:20:00,26.71,26.75,26.71,26.75,27600.0,20.3881,20.4186,20.3881,20.4186,27600.0
2013-04-16 14:30:00,26.75,26.75,26.72,26.73,31900.0,20.4186,20.4186,20.3957,20.4034,31900.0
2013-04-16 14:40:00,26.74,26.75,26.73,26.75,24700.0,20.411,20.4186,20.4034,20.4186,24700.0
2013-04-16 14:50:00,26.75,26.77,26.7,26.7,36700.0,20.4186,20.4339,20.3805,20.3805,36700.0
2013-04-16 15:00:00,26.71,26.76,26.71,26.75,18600.0,20.3881,20.4263,20.3881,20.4186,18600.0
2013-04-16 15:10:00,26.74,26.77,26.74,26.75,47100.0,20.411,20.4339,20.411,20.4186,47100.0
2013-04-16 15:20:00,26.75,26.8,26.74,26.79,44800.0,20.4186,20.4568,20.411,20.4492,44800.0
2013-04-16 15:30:00,26.8,26.8,26.74,26.75,108900.0,20.4568,20.4568,20.411,20.4186,108900.0
2013-04-16 15:40:00,26.75,26.78,26.74,26.77,99400.0,20.4186,20.4415,20.411,20.4339,99400.0
2013-04-16 15:50:00,26.77,26.78,26.73,26.77,297900.0,20.4339,20.4415,20.4034,20.4339,297900.0
2013-04-17 09:30:00,26.64,26.64,26.36,26.47,53900.0,20.3347,20.3347,20.121,20.2049,53900.0
2013-04-17 09:40:00,26.47,26.49,26.34,26.48,147500.0,20.2049,20.2202,20.1057,20.2126,147500.0
2013-04-17 09:50:00,26.47,26.63,26.47,26.54,89100.0,20.2049,20.327,20.2049,20.2584,89100.0
2013-04-17 10:00:00,26.54,26.54,26.49,26.53,111200.0,20.2584,20.2584,20.2202,20.2507,111200.0
2013-04-17 10:10:00,26.53,26.53,26.45,26.45,81100.0,20.2507,20.2507,20.1897,20.1897,81100.0
2013-04-17 10:20:00,26.45,26.46,26.41,26.42,122300.0,20.1897,20.1973,20.1591,20.1668,122300.0
2013-04-17 10:30:00,26.43,26.45,26.39,26.42,151300.0,20.1744,20.1897,20.1439,20.1668,151300.0
2013-04-17 10:40:00,26.43,26.46,26.41,26.43,137500.0,20.1744,20.1973,20.1591,20.1744,137500.0
2013-04-17 10:50:00,26.43,26.48,26.22,26.22,164500.0,20.1744,20.2126,20.0141,20.0141,164500.0
2013-04-17 11:00:00,26.22,26.35,26.21,26.35,77300.0,20.0141,20.1133,20.0065,20.1133,77300.0
2013-04-17 11:10:00,26.34,26.41,26.3,26.38,57600.0,20.1057,20.1591,20.0752,20.1362,57600.0
2013-04-17 11:20:00,26.38,26.4,26.35,26.36,31300.0,20.1362,20.1515,20.1133,20.121,31300.0
2013-04-17 11:30:00,26.37,26.38,26.31,26.35,52600.0,20.1286,20.1362,20.0828,20.1133,52600.0
2013-04-17 11:40:00,26.36,26.38,26.33,26.36,43700.0,20.121,20.1362,20.0981,20.121,43700.0
2013-04-17 11:50:00,26.36,26.44,26.36,26.39,39900.0,20.121,20.182,20.121,20.1439,39900.0
2013-04-17 12:00:00,26.38,26.4,26.35,26.36,32800.0,20.1362,20.1515,20.1133,20.121,32800.0
2013-04-17 12:10:00,26.37,26.37,26.25,26.31,85700.0,20.1286,20.1286,20.037,20.0828,85700.0
2013-04-17 12:20:00,26.31,26.31,26.23,26.23,96800.0,20.0828,20.0828,20.0217,20.0217,96800.0
2013-04-17 12:30:00,26.24,26.3,26.24,26.29,50100.0,20.0294,20.0752,20.0294,20.0675,50100.0
2013-04-17 12:40:00,26.29,26.35,26.28,26.34,43000.0,20.0675,20.1133,20.0599,20.1057,43000.0
2013-04-17 12:50:00,26.33,26.41,26.29,26.41,41000.0,20.0981,20.1591,20.0675,20.1591,41000.0
2013-04-17 13:00:00,26.4,26.43,26.37,26.39,39000.0,20.1515,20.1744,20.1286,20.1439,39000.0
2013-04-17 13:10:00,26.39,26.39,26.33,26.35,39200.0,20.1439,20.1439,20.0981,20.1133,39200.0
2013-04-17 13:20:00,26.35,26.38,26.34,26.35,37100.0,20.1133,20.1362,20.1057,20.1133,37100.0
2013-04-17 13:30:00,26.36,26.41,26.36,26.39,31400.0,20.121,20.1591,20.121,20.1439,31400.0
2013-04-17 13:40:00,26.4,26.41,26.35,26.38,56800.0,20.1515,20.1591,20.1133,20.1362,56800.0
2013-04-17 13:50:00,26.38,26.39,26.3,26.32,194400.0,20.1362,20.1439,20.0752,20.0904,194400.0
2013-04-17 14:00:00,26.32,26.38,26.32,26.33,45700.0,20.0904,20.1362,20.0904,20.0981,45700.0
2013-04-17 14:10:00,26.33,26.35,26.3,26.3,26000.0,20.0981,20.1133,20.0752,20.0752,26000.0
2013-04-17 14:20:00,26.31,26.38,26.3,26.36,36900.0,20.0828,20.1362,20.0752,20.121,36900.0
2013-04-17 14:30:00,26.37,26.41,26.35,26.35,44500.0,20.1286,20.1591,20.1133,20.1133,44500.0
2013-04-17 14:40:00,26.35,26.36,26.3,26.34,52100.0,20.1133,20.121,20.0752,20.1057,52100.0
2013-04-17 14:50:00,26.33,26.41,26.32,26.41,38200.0,20.0981,20.1591,20.0904,20.1591,38200.0
2013-04-17 15:00:00,26.41,26.42,26.38,26.38,44600.0,20.1591,20.1668,20.1362,20.1362,44600.0
2013-04-17 15:10:00,26.39,26.49,26.38,26.45,54700.0,20.1439,20.2202,20.1362,20.1897,54700.0
2013-04-17 15:20:00,26.45,26.45,26.39,26.43,62200.0,20.1897,20.1897,20.1439,20.1744,62200.0
2013-04-17 15:30:00,26.42,26.44,26.38,26.39,93100.0,20.1668,20.182,20.1362,20.1439,93100.0
2013-04-17 15:40:00,26.39,26.43,26.38,26.43,93900.0,20.1439,20.1744,20.1362,20.1744,93900.0
2013-04-17 15:50:00,26.43,26.44,26.39,26.39,184400.0,20.1744,20.182,20.1439,20.1439,184400.0
2013-04-18 09:30:00,26.44,26.44,26.27,26.37,51900.0,20.182,20.182,20.0523,20.1286,51900.0
2013-04-18 09:40:00,26.37,26.4,26.29,26.35,53100.0,20.1286,20.1515,20.0675,20.1133,53100.0
2013-04-18 09:50:00,26.35,26.36,26.3,26.32,115200.0,20.1133,20.121,20.0752,20.0904,115200.0
2013-04-18 10:00:00,26.31,26.37,26.23,26.27,75000.0,20.0828,20.1286,20.0217,20.0523,75000.0
2013-04-18 10:10:00,26.27,26.29,26.23,26.27,49800.0,20.0523,20.0675,20.0217,20.0523,49800.0
2013-04-18 10:20:00,26.28,26.42,26.27,26.34,90100.0,20.0599,20.1668,20.0523,20.1057,90100.0
2013-04-18 10:30:00,26.35,26.45,26.35,26.43,51900.0,20.1133,20.1897,20.1133,20.1744,51900.0
2013-04-18 10:40:00,26.42,26.46,26.4,26.42,50300.0,20.1668,20.1973,20.1515,20.1668,50300.0
2013-04-18 10:50:00,26.43,26.46,26.41,26.43,41200.0,20.1744,20.1973,20.1591,20.1744,41200.0
2013-04-18 11:00:00,26.43,26.5,26.43,26.49,43900.0,20.1744,20.2278,20.1744,20.2202,43900.0
2013-04-18 11:10:00,26.49,26.57,26.48,26.56,50300.0,20.2202,20.2812,20.2126,20.2736,50300.0
2013-04-18 11:20:00,26.56,26.61,26.55,26.6,69700.0,20.2736,20.3118,20.266,20.3041,69700.0
2013-04-18 11:30:00,26.6,26.64,26.58,26.64,110200.0,20.3041,20.3347,20.2889,20.3347,110200.0
2013-04-18 11:40:00,26.64,26.65,26.6,26.64,98300.0,20.3347,20.3423,20.3041,20.3347,98300.0
2013-04-18 11:50:00,26.64,26.69,26.64,26.66,64700.0,20.3347,20.3728,20.3347,20.3499,64700.0
2013-04-18 12:00:00,26.66,26.66,26.63,26.64,64100.0,20.3499,20.3499,20.327,20.3347,64100.0
2013-04-18 12:10:00,26.65,26.66,26.61,26.62,73100.0,20.3423,20.3499,20.3118,20.3194,73100.0
2013-04-18 12:20:00,26.63,26.67,26.62,26.65,50500.0,20.327,20.3576,20.3194,20.3423,50500.0
2013-04-18 12:30:00,26.65,26.66,26.61,26.61,50800.0,20.3423,20.3499,20.3118,20.3118,50800.0
2013-04-18 12:40:00,26.61,26.65,26.61,26.64,72700.0,20.3118,20.3423,20.3118,20.3347,72700.0
2013-04-18 12:50:00,26.65,26.68,26.64,26.66,37100.0,20.3423,20.3652,20.3347,20.3499,37100.0
2013-04-18 13:00:00,26.67,26.73,26.67,26.73,63400.0,20.3576,20.4034,20.3576,20.4034,63400.0
2013-04-18 13:10:00,26.73,26.74,26.72,26.73,81100.0,20.4034,20.411,20.3957,20.4034,81100.0
2013-04-18 13:20:00,26.73,26.76,26.73,26.76,47200.0,20.4034,20.4263,20.4034,20.4263,47200.0
2013-04-18 13:30:00,26.76,26.79,26.76,26.77,61500.0,20.4263,20.4492,20.4263,20.4339,61500.0
2013-04-18 13:40:00,26.78,26.79,26.77,26.79,47600.0,20.4415,20.4492,20.4339,20.4492,47600.0
2013-04-18 13:50:00,26.79,26.81,26.77,26.8,92300.0,20.4492,20.4644,20.4339,20.4568,92300.0
2013-04-18 14:00:00,26.8,26.8,26.7,26.7,44700.0,20.4568,20.4568,20.3805,20.3805,44700.0
2013-04-18 14:10:00,26.7,26.7,26.64,26.65,95600.0,20.3805,20.3805,20.3347,20.3423,95600.0
2013-04-18 14:20:00,26.65,26.68,26.64,26.67,69900.0,20.3423,20.3652,20.3347,20.3576,69900.0
2013-04-18 14:30:00,26.67,26.68,26.64,26.65,31700.0,20.3576,20.3652,20.3347,20.3423,31700.0
2013-04-18 14:40:00,26.65,26.65,26.57,26.6,62800.0,20.3423,20.3423,20.2812,20.3041,62800.0
2013-04-18 14:50:00,26.6,26.61,26.56,26.58,187300.0,20.3041,20.3118,20.2736,20.2889,187300.0
2013-04-18 15:00:00,26.59,26.63,26.58,26.59,152300.0,20.2965,20.327,20.2889,20.2965,152300.0
2013-04-18 15:10:00,26.59,26.61,26.58,26.61,63900.0,20.2965,20.3118,20.2889,20.3118,63900.0
2013-04-18 15:20:00,26.61,26.62,26.57,26.62,84000.0,20.3118,20.3194,20.2812,20.3194,84000.0
2013-04-18 15:30:00,26.62,26.65,26.6,26.6,68000.0,20.3194,20.3423,20.3041,20.3041,68000.0
2013-04-18 15:40:00,26.6,26.68,26.6,26.66,101800.0,20.3041,20.3652,20.3041,20.3499,101800.0
2013-04-18 15:50:00,26.66,26.68,26.64,26.65,162400.0,20.3499,20.3652,20.3347,20.3423,162400.0
2013-04-19 09:30:00,26.86,27.03,26.81,26.97,319100.0,20.5026,20.6324,20.4644,20.5866,319100.0
2013-04-19 09:40:00,26.97,27.01,26.88,26.88,108300.0,20.5866,20.6171,20.5179,20.5179,108300.0
2013-04-19 09:50:00,26.89,26.89,26.78,26.88,36800.0,20.5255,20.5255,20.4415,20.5179,36800.0
2013-04-19 10:00:00,26.88,26.96,26.84,26.94,81700.0,20.5179,20.5789,20.4873,20.5637,81700.0
2013-04-19 10:10:00,26.95,26.96,26.87,26.87,89400.0,20.5713,20.5789,20.5102,20.5102,89400.0
2013-04-19 10:20:00,26.87,26.9,26.85,26.89,39900.0,20.5102,20.5331,20.495,20.5255,39900.0
2013-04-19 10:30:00,26.89,26.95,26.89,26.9,76500.0,20.5255,20.5713,20.5255,20.5331,76500.0
2013-04-19 10:40:00,26.91,26.96,26.89,26.91,57800.0,20.5408,20.5789,20.5255,20.5408,57800.0
2013-04-19 10:50:00,26.9,26.95,26.86,26.94,31100.0,20.5331,20.5713,20.5026,20.5637,31100.0
2013-04-19 11:00:00,26.94,27.04,26.94,27.02,70800.0,20.5637,20.64,20.5637,20.6247,70800.0
2013-04-19 11:10:00,27.03,27.19,27.03,27.16,82000.0,20.6324,20.7545,20.6324,20.7316,82000.0
2013-04-19 11:20:00,27.17,27.2,27.13,27.13,46200.0,20.7392,20.7621,20.7087,20.7087,46200.0
2013-04-19 11:30:00,27.13,27.25,27.13,27.23,89900.0,20.7087,20.8003,20.7087,20.785,89900.0
2013-04-19 11:40:00,27.23,27.23,27.16,27.17,72300.0,20.785,20.785,20.7316,20.7392,72300.0
2013-04-19 11:50:00,27.17,27.18,27.16,27.17,29600.0,20.7392,20.7469,20.7316,20.7392,29600.0
2013-04-19 12:00:00,27.17,27.18,27.13,27.16,42900.0,20.7392,20.7469,20.7087,20.7316,42900.0
2013-04-19 12:10:00,27.16,27.21,27.15,27.19,54200.0,20.7316,20.7698,20.724,20.7545,54200.0
2013-04-19 12:20:00,27.19,27.19,27.13,27.16,27000.0,20.7545,20.7545,20.7087,20.7316,27000.0
2013-04-19 12:30:00,27.16,27.18,27.07,27.11,45200.0,20.7316,20.7469,20.6629,20.6934,45200.0
2013-04-19 12:40:00,27.1,27.13,27.0,27.01,22600.0,20.6858,20.7087,20.6095,20.6171,22600.0
2013-04-19 12:50:00,27.01,27.02,26.95,26.95,44100.0,20.6171,20.6247,20.5713,20.5713,44100.0
2013-04-19 13:00:00,26.95,26.97,26.94,26.94,33600.0,20.5713,20.5866,20.5637,20.5637,33600.0
2013-04-19 13:10:00,26.94,26.97,26.94,26.96,24000.0,20.5637,20.5866,20.5637,20.5789,24000.0
2013-04-19 13:20:00,26.96,26.96,26.95,26.96,35100.0,20.5789,20.5789,20.5713,20.5789,35100.0
2013-04-19 13:30:00,26.96,26.96,26.94,26.95,34800.0,20.5789,20.5789,20.5637,20.5713,34800.0
2013-04-19 13:40:00,26.96,26.96,26.92,26.93,43700.0,20.5789,20.5789,20.5484,20.556,43700.0
2013-04-19 13:50:00,26.92,26.93,26.88,26.88,35400.0,20.5484,20.556,20.5179,20.5179,35400.0
2013-04-19 14:00:00,26.89,26.9,26.86,26.89,46200.0,20.5255,20.5331,20.5026,20.5255,46200.0
2013-04-19 14:10:00,26.91,26.98,26.91,26.95,141700.0,20.5408,20.5942,20.5408,20.5713,141700.0
2013-04-19 14:20:00,26.95,26.96,26.94,26.94,54300.0,20.5713,20.5789,20.5637,20.5637,54300.0
2013-04-19 14:30:00,26.95,26.96,26.93,26.93,42800.0,20.5713,20.5789,20.556,20.556,42800.0
2013-04-19 14:40:00,26.94,26.95,26.88,26.94,33600.0,20.5637,20.5713,20.5179,20.5637,33600.0
2013-04-19 14:50:00,26.94,27.01,26.94,26.98,38900.0,20.5637,20.6171,20.5637,20.5942,38900.0
2013-04-19 15:00:00,26.99,27.01,26.98,27.0,87000.0,20.6018,20.6171,20.5942,20.6095,87000.0
2013-04-19 15:10:00,26.99,27.03,26.99,27.0,103700.0,20.6018,20.6324,20.6018,20.6095,103700.0
2013-04-19 15:20:00,27.0,27.1,26.99,27.1,74100.0,20.6095,20.6858,20.6018,20.6858,74100.0
2013-04-19 15:30:00,27.1,27.14,27.08,27.11,183600.0,20.6858,20.7163,20.6705,20.6934,183600.0
2013-04-19 15:40:00,27.11,27.2,27.11,27.2,205600.0,20.6934,20.7621,20.6934,20.7621,205600.0
2013-04-19 15:50:00,27.19,27.27,27.18,27.26,570000.0,20.7545,20.8156,20.7469,20.8079,570000.0
2013-04-22 09:30:00,27.3,27.36,27.25,27.25,88300.0,20.8385,20.8843,20.8003,20.8003,88300.0
2013-04-22 09:40:00,27.25,27.31,27.24,27.25,57700.0,20.8003,20.8461,20.7927,20.8003,57700.0
2013-04-22 09:50:00,27.23,27.25,27.15,27.16,30300.0,20.785,20.8003,20.724,20.7316,30300.0
2013-04-22 10:00:00,27.16,27.16,27.04,27.05,50900.0,20.7316,20.7316,20.64,20.6476,50900.0
2013-04-22 10:10:00,27.05,27.12,27.05,27.1,41400.0,20.6476,20.7011,20.6476,20.6858,41400.0
2013-04-22 10:20:00,27.1,27.12,27.08,27.1,41700.0,20.6858,20.7011,20.6705,20.6858,41700.0
2013-04-22 10:30:00,27.1,27.14,27.07,27.14,104500.0,20.6858,20.7163,20.6629,20.7163,104500.0
2013-04-22 10:40:00,27.14,27.31,27.13,27.29,64400.0,20.7163,20.8461,20.7087,20.8308,64400.0
2013-04-22 10:50:00,27.29,27.32,27.27,27.31,47100.0,20.8308,20.8537,20.8156,20.8461,47100.0
2013-04-22 11:00:00,27.32,27.33,27.25,27.25,29800.0,20.8537,20.8614,20.8003,20.8003,29800.0
2013-04-22 11:10:00,27.25,27.25,27.22,27.24,35300.0,20.8003,20.8003,20.7774,20.7927,35300.0
2013-04-22 11:20:00,27.23,27.24,27.22,27.23,34900.0,20.785,20.7927,20.7774,20.785,34900.0
2013-04-22 11:30:00,27.23,27.25,27.22,27.25,82200.0,20.785,20.8003,20.7774,20.8003,82200.0
2013-04-22 11:40:00,27.26,27.28,27.25,27.28,23900.0,20.8079,20.8232,20.8003,20.8232,23900.0
2013-04-22 11:50:00,27.28,27.35,27.27,27.35,27500.0,20.8232,20.8766,20.8156,20.8766,27500.0
2013-04-22 12:00:00,27.35,27.4,27.34,27.4,35400.0,20.8766,20.9148,20.869,20.9148,35400.0
2013-04-22 12:10:00,27.4,27.4,27.37,27.39,24900.0,20.9148,20.9148,20.8919,20.9072,24900.0
2013-04-22 12:20:00,27.38,27.38,27.3,27.31,21300.0,20.8995,20.8995,20.8385,20.8461,21300.0
2013-04-22 12:30:00,27.31,27.34,27.3,27.34,44900.0,20.8461,20.869,20.8385,20.869,44900.0
2013-04-22 12:40:00,27.34,27.34,27.31,27.32,23600.0,20.869,20.869,20.8461,20.8537,23600.0
2013-04-22 12:50:00,27.31,27.32,27.27,27.28,23500.0,20.8461,20.8537,20.8156,20.8232,23500.0
2013-04-22 13:00:00,27.28,27.31,27.26,27.31,20800.0,20.8232,20.8461,20.8079,20.8461,20800.0
2013-04-22 13:10:00,27.31,27.34,27.3,27.34,9400.0,20.8461,20.869,20.8385,20.869,9400.0
2013-04-22 13:20:00,27.34,27.35,27.33,27.34,30700.0,20.869,20.8766,20.8614,20.869,30700.0
2013-04-22 13:30:00,27.35,27.35,27.31,27.33,23900.0,20.8766,20.8766,20.8461,20.8614,23900.0
2013-04-22 13:40:00,27.33,27.33,27.31,27.31,28600.0,20.8614,20.8614,20.8461,20.8461,28600.0
2013-04-22 13:50:00,27.32,27.33,27.29,27.3,26700.0,20.8537,20.8614,20.8308,20.8385,26700.0
2013-04-22 14:00:00,27.29,27.32,27.29,27.3,63800.0,20.8308,20.8537,20.8308,20.8385,63800.0
2013-04-22 14:10:00,27.3,27.38,27.3,27.34,73900.0,20.8385,20.8995,20.8385,20.869,73900.0
2013-04-22 14:20:00,27.35,27.37,27.33,27.34,54100.0,20.8766,20.8919,20.8614,20.869,54100.0
2013-04-22 14:30:00,27.34,27.37,27.33,27.36,40700.0,20.869,20.8919,20.8614,20.8843,40700.0
2013-04-22 14:40:00,27.37,27.46,27.37,27.44,88400.0,20.8919,20.9606,20.8919,20.9453,88400.0
2013-04-22 14:50:00,27.44,27.45,27.4,27.41,25600.0,20.9453,20.953,20.9148,20.9224,25600.0
2013-04-22 15:00:00,27.41,27.42,27.38,27.4,52000.0,20.9224,20.9301,20.8995,20.9148,52000.0
2013-04-22 15:10:00,27.41,27.41,27.38,27.4,51900.0,20.9224,20.9224,20.8995,20.9148,51900.0
2013-04-22 15:20:00,27.39,27.4,27.39,27.39,63900.0,20.9072,20.9148,20.9072,20.9072,63900.0
2013-04-22 15:30:00,27.4,27.4,27.38,27.38,61900.0,20.9148,20.9148,20.8995,20.8995,61900.0
2013-04-22 15:40:00,27.39,27.42,27.37,27.39,227500.0,20.9072,20.9301,20.8919,20.9072,227500.0
2013-04-22 15:50:00,27.4,27.41,27.38,27.4,172800.0,20.9148,20.9224,20.8995,20.9148,172800.0
2013-04-23 09:30:00,27.47,27.48,27.36,27.4,33900.0,20.9682,20.9759,20.8843,20.9148,33900.0
2013-04-23 09:40:00,27.4,27.45,27.39,27.39,39300.0,20.9148,20.953,20.9072,20.9072,39300.0
2013-04-23 09:50:00,27.39,27.5,27.39,27.42,66300.0,20.9072,20.9911,20.9072,20.9301,66300.0
2013-04-23 10:00:00,27.42,27.43,27.36,27.37,63200.0,20.9301,20.9377,20.8843,20.8919,63200.0
2013-04-23 10:10:00,27.37,27.44,27.37,27.43,41600.0,20.8919,20.9453,20.8919,20.9377,41600.0
2013-04-23 10:20:00,27.43,27.48,27.4,27.47,39300.0,20.9377,20.9759,20.9148,20.9682,39300.0
2013-04-23 10:30:00,27.47,27.49,27.45,27.45,29800.0,20.9682,20.9835,20.953,20.953,29800.0
2013-04-23 10:40:00,27.45,27.47,27.42,27.45,29200.0,20.953,20.9682,20.9301,20.953,29200.0
2013-04-23 10:50:00,27.44,27.44,27.4,27.42,13600.0,20.9453,20.9453,20.9148,20.9301,13600.0
2013-04-23 11:00:00,27.42,27.48,27.42,27.47,50700.0,20.9301,20.9759,20.9301,20.9682,50700.0
2013-04-23 11:10:00,27.48,27.5,27.47,27.48,26600.0,20.9759,20.9911,20.9682,20.9759,26600.0
2013-04-23 11:20:00,27.48,27.5,27.47,27.5,25000.0,20.9759,20.9911,20.9682,20.9911,25000.0
2013-04-23 11:30:00,27.49,27.53,27.49,27.52,47900.0,20.9835,21.014,20.9835,21.0064,47900.0
2013-04-23 11:40:00,27.53,27.53,27.47,27.49,32400.0,21.014,21.014,20.9682,20.9835,32400.0
2013-04-23 11:50:00,27.48,27.5,27.44,27.46,23600.0,20.9759,20.9911,20.9453,20.9606,23600.0
2013-04-23 12:00:00,27.45,27.47,27.44,27.45,56900.0,20.953,20.9682,20.9453,20.953,56900.0
2013-04-23 12:10:00,27.45,27.47,27.44,27.44,88200.0,20.953,20.9682,20.9453,20.9453,88200.0
2013-04-23 12:20:00,27.45,27.48,27.44,27.47,67300.0,20.953,20.9759,20.9453,20.9682,67300.0
2013-04-23 12:30:00,27.46,27.55,27.45,27.53,44900.0,20.9606,21.0293,20.953,21.014,44900.0
2013-04-23 12:40:00,27.53,27.53,27.49,27.5,15000.0,21.014,21.014,20.9835,20.9911,15000.0
2013-04-23 12:50:00,27.5,27.52,27.49,27.51,30100.0,20.9911,21.0064,20.9835,20.9988,30100.0
2013-04-23 13:00:00,27.5,27.56,27.36,27.36,123200.0,20.9911,21.0369,20.8843,20.8843,123200.0
2013-04-23 13:10:00,27.37,27.59,27.34,27.55,140700.0,20.8919,21.0598,20.869,21.0293,140700.0
2013-04-23 13:20:00,27.56,27.56,27.49,27.5,76500.0,21.0369,21.0369,20.9835,20.9911,76500.0
2013-04-23 13:30:00,27.49,27.54,27.48,27.49,19700.0,20.9835,21.0217,20.9759,20.9835,19700.0
2013-04-23 13:40:00,27.5,27.53,27.46,27.52,21600.0,20.9911,21.014,20.9606,21.0064,21600.0
2013-04-23 13:50:00,27.52,27.56,27.52,27.55,17100.0,21.0064,21.0369,21.0064,21.0293,17100.0
2013-04-23 14:00:00,27.56,27.56,27.54,27.54,7500.0,21.0369,21.0369,21.0217,21.0217,7500.0
2013-04-23 14:10:00,27.54,27.55,27.53,27.53,21100.0,21.0217,21.0293,21.014,21.014,21100.0
2013-04-23 14:20:00,27.53,27.53,27.49,27.52,46200.0,21.014,21.014,20.9835,21.0064,46200.0
2013-04-23 14:30:00,27.52,27.54,27.5,27.51,78100.0,21.0064,21.0217,20.9911,20.9988,78100.0
2013-04-23 14:40:00,27.5,27.51,27.45,27.48,80100.0,20.9911,20.9988,20.953,20.9759,80100.0
2013-04-23 14:50:00,27.49,27.49,27.45,27.47,38700.0,20.9835,20.9835,20.953,20.9682,38700.0
2013-04-23 15:00:00,27.47,27.51,27.45,27.47,100400.0,20.9682,20.9988,20.953,20.9682,100400.0
2013-04-23 15:10:00,27.46,27.5,27.46,27.47,39000.0,20.9606,20.9911,20.9606,20.9682,39000.0
2013-04-23 15:20:00,27.48,27.51,27.47,27.49,55600.0,20.9759,20.9988,20.9682,20.9835,55600.0
2013-04-23 15:30:00,27.49,27.51,27.44,27.46,69300.0,20.9835,20.9988,20.9453,20.9606,69300.0
2013-04-23 15:40:00,27.46,27.49,27.45,27.48,79700.0,20.9606,20.9835,20.953,20.9759,79700.0
2013-04-23 15:50:00,27.47,27.49,27.46,27.49,223800.0,20.9682,20.9835,20.9606,20.9835,223800.0
2013-04-24 09:30:00,27.57,27.65,27.45,27.45,48900.0,21.0446,21.1056,20.953,20.953,48900.0
2013-04-24 09:40:00,27.43,27.51,27.36,27.5,52700.0,20.9377,20.9988,20.8843,20.9911,52700.0
2013-04-24 09:50:00,27.5,27.51,27.43,27.46,36300.0,20.9911,20.9988,20.9377,20.9606,36300.0
2013-04-24 10:00:00,27.47,27.58,27.44,27.54,231800.0,20.9682,21.0522,20.9453,21.0217,231800.0
2013-04-24 10:10:00,27.54,27.58,27.48,27.48,73200.0,21.0217,21.0522,20.9759,20.9759,73200.0
2013-04-24 10:20:00,27.47,27.55,27.45,27.54,109500.0,20.9682,21.0293,20.953,21.0217,109500.0
2013-04-24 10:30:00,27.54,27.65,27.54,27.62,34000.0,21.0217,21.1056,21.0217,21.0827,34000.0
2013-04-24 10:40:00,27.61,27.66,27.6,27.66,36700.0,21.0751,21.1133,21.0675,21.1133,36700.0
2013-04-24 10:50:00,27.66,27.71,27.65,27.68,57800.0,21.1133,21.1514,21.1056,21.1285,57800.0
2013-04-24 11:00:00,27.68,27.73,27.63,27.73,77100.0,21.1285,21.1667,21.0904,21.1667,77100.0
2013-04-24 11:10:00,27.73,27.73,27.7,27.71,28200.0,21.1667,21.1667,21.1438,21.1514,28200.0
2013-04-24 11:20:00,27.71,27.73,27.68,27.69,73600.0,21.1514,21.1667,21.1285,21.1362,73600.0
2013-04-24 11:30:00,27.69,27.71,27.67,27.67,43800.0,21.1362,21.1514,21.1209,21.1209,43800.0
2013-04-24 11:40:00,27.66,27.71,27.66,27.69,33700.0,21.1133,21.1514,21.1133,21.1362,33700.0
2013-04-24 11:50:00,27.7,27.71,27.66,27.68,26200.0,21.1438,21.1514,21.1133,21.1285,26200.0
2013-04-24 12:00:00,27.68,27.71,27.66,27.7,39900.0,21.1285,21.1514,21.1133,21.1438,39900.0
2013-04-24 12:10:00,27.71,27.74,27.7,27.73,16000.0,21.1514,21.1743,21.1438,21.1667,16000.0
2013-04-24 12:20:00,27.73,27.73,27.69,27.7,38900.0,21.1667,21.1667,21.1362,21.1438,38900.0
2013-04-24 12:30:00,27.71,27.73,27.67,27.69,30900.0,21.1514,21.1667,21.1209,21.1362,30900.0
2013-04-24 12:40:00,27.69,27.72,27.68,27.7,27300.0,21.1362,21.1591,21.1285,21.1438,27300.0
2013-04-24 12:50:00,27.69,27.75,27.69,27.73,21200.0,21.1362,21.182,21.1362,21.1667,21200.0
2013-04-24 13:00:00,27.73,27.75,27.73,27.74,16400.0,21.1667,21.182,21.1667,21.1743,16400.0
2013-04-24 13:10:00,27.75,27.78,27.74,27.78,48900.0,21.182,21.2049,21.1743,21.2049,48900.0
2013-04-24 13:20:00,27.79,27.85,27.77,27.85,65200.0,21.2125,21.2583,21.1972,21.2583,65200.0
2013-04-24 13:30:00,27.85,27.9,27.85,27.85,31000.0,21.2583,21.2965,21.2583,21.2583,31000.0
2013-04-24 13:40:00,27.85,27.87,27.77,27.78,65200.0,21.2583,21.2736,21.1972,21.2049,65200.0
2013-04-24 13:50:00,27.78,27.78,27.7,27.7,64000.0,21.2049,21.2049,21.1438,21.1438,64000.0
2013-04-24 14:00:00,27.7,27.72,27.69,27.71,37700.0,21.1438,21.1591,21.1362,21.1514,37700.0
2013-04-24 14:10:00,27.72,27.79,27.71,27.78,108700.0,21.1591,21.2125,21.1514,21.2049,108700.0
2013-04-24 14:20:00,27.79,27.83,27.75,27.81,50400.0,21.2125,21.243,21.182,21.2278,50400.0
2013-04-24 14:30:00,27.81,27.84,27.8,27.83,22400.0,21.2278,21.2507,21.2201,21.243,22400.0
2013-04-24 14:40:00,27.83,27.83,27.78,27.8,55500.0,21.243,21.243,21.2049,21.2201,55500.0
2013-04-24 14:50:00,27.79,27.82,27.77,27.82,46500.0,21.2125,21.2354,21.1972,21.2354,46500.0
2013-04-24 15:00:00,27.81,27.82,27.81,27.82,20100.0,21.2278,21.2354,21.2278,21.2354,20100.0
2013-04-24 15:10:00,27.82,27.88,27.8,27.87,73600.0,21.2354,21.2812,21.2201,21.2736,73600.0
2013-04-24 15:20:00,27.88,27.92,27.86,27.9,78900.0,21.2812,21.3117,21.2659,21.2965,78900.0
2013-04-24 15:30:00,27.91,27.91,27.84,27.84,275000.0,21.3041,21.3041,21.2507,21.2507,275000.0
2013-04-24 15:40:00,27.85,27.86,27.82,27.84,164100.0,21.2583,21.2659,21.2354,21.2507,164100.0
2013-04-24 15:50:00,27.84,27.88,27.83,27.87,241500.0,21.2507,21.2812,21.243,21.2736,241500.0
2013-04-25 09:30:00,27.99,28.0,27.92,27.92,33400.0,21.3652,21.3728,21.3117,21.3117,33400.0
2013-04-25 09:40:00,27.92,27.92,27.81,27.81,38500.0,21.3117,21.3117,21.2278,21.2278,38500.0
2013-04-25 09:50:00,27.79,28.01,27.79,27.86,75700.0,21.2125,21.3804,21.2125,21.2659,75700.0
2013-04-25 10:00:00,27.87,27.98,27.85,27.98,61700.0,21.2736,21.3575,21.2583,21.3575,61700.0
2013-04-25 10:10:00,27.99,28.02,27.96,28.02,185200.0,21.3652,21.3881,21.3423,21.3881,185200.0
2013-04-25 10:20:00,28.02,28.15,28.01,28.08,60100.0,21.3881,21.4873,21.3804,21.4339,60100.0
2013-04-25 10:30:00,28.08,28.17,28.08,28.12,223400.0,21.4339,21.5026,21.4339,21.4644,223400.0
2013-04-25 10:40:00,28.13,28.13,28.07,28.1,143200.0,21.472,21.472,21.4262,21.4491,143200.0
2013-04-25 10:50:00,28.1,28.11,28.07,28.11,105500.0,21.4491,21.4568,21.4262,21.4568,105500.0
2013-04-25 11:00:00,28.11,28.11,28.04,28.04,59600.0,21.4568,21.4568,21.4033,21.4033,59600.0
2013-04-25 11:10:00,28.04,28.04,28.0,28.0,78000.0,21.4033,21.4033,21.3728,21.3728,78000.0
2013-04-25 11:20:00,27.99,27.99,27.85,27.87,79900.0,21.3652,21.3652,21.2583,21.2736,79900.0
2013-04-25 11:30:00,27.87,27.92,27.87,27.92,93300.0,21.2736,21.3117,21.2736,21.3117,93300.0
2013-04-25 11:40:00,27.92,27.95,27.92,27.95,19300.0,21.3117,21.3346,21.3117,21.3346,19300.0
2013-04-25 11:50:00,27.94,27.96,27.94,27.95,47900.0,21.327,21.3423,21.327,21.3346,47900.0
2013-04-25 12:00:00,27.96,27.99,27.94,27.99,37900.0,21.3423,21.3652,21.327,21.3652,37900.0
2013-04-25 12:10:00,27.99,28.03,27.96,27.97,87500.0,21.3652,21.3957,21.3423,21.3499,87500.0
2013-04-25 12:20:00,27.97,28.0,27.95,27.98,74600.0,21.3499,21.3728,21.3346,21.3575,74600.0
2013-04-25 12:30:00,27.99,28.02,27.97,27.97,48900.0,21.3652,21.3881,21.3499,21.3499,48900.0
2013-04-25 12:40:00,27.97,27.99,27.97,27.98,13200.0,21.3499,21.3652,21.3499,21.3575,13200.0
2013-04-25 12:50:00,27.99,28.0,27.98,27.99,21400.0,21.3652,21.3728,21.3575,21.3652,21400.0
2013-04-25 13:00:00,27.99,28.0,27.98,27.99,20400.0,21.3652,21.3728,21.3575,21.3652,20400.0
2013-04-25 13:10:00,27.98,28.02,27.98,27.99,46200.0,21.3575,21.3881,21.3575,21.3652,46200.0
2013-04-25 13:20:00,28.0,28.0,27.95,27.95,70600.0,21.3728,21.3728,21.3346,21.3346,70600.0
2013-04-25 13:30:00,27.95,27.99,27.94,27.99,54800.0,21.3346,21.3652,21.327,21.3652,54800.0
2013-04-25 13:40:00,27.99,28.0,27.98,27.99,19600.0,21.3652,21.3728,21.3575,21.3652,19600.0
2013-04-25 13:50:00,27.99,28.0,27.95,27.98,195900.0,21.3652,21.3728,21.3346,21.3575,195900.0
2013-04-25 14:00:00,27.98,27.99,27.98,27.98,8500.0,21.3575,21.3652,21.3575,21.3575,8500.0
2013-04-25 14:10:00,27.98,27.99,27.96,27.98,51300.0,21.3575,21.3652,21.3423,21.3575,51300.0
2013-04-25 14:20:00,27.99,28.01,27.98,27.99,80100.0,21.3652,21.3804,21.3575,21.3652,80100.0
2013-04-25 14:30:00,27.99,28.0,27.97,27.97,24900.0,21.3652,21.3728,21.3499,21.3499,24900.0
2013-04-25 14:40:00,27.97,28.0,27.95,27.96,30800.0,21.3499,21.3728,21.3346,21.3423,30800.0
2013-04-25 14:50:00,27.96,27.99,27.94,27.98,67300.0,21.3423,21.3652,21.327,21.3575,67300.0
2013-04-25 15:00:00,27.98,28.0,27.94,27.98,62300.0,21.3575,21.3728,21.327,21.3575,62300.0
2013-04-25 15:10:00,27.98,27.99,27.95,27.95,44400.0,21.3575,21.3652,21.3346,21.3346,44400.0
2013-04-25 15:20:00,27.96,27.99,27.95,27.98,92900.0,21.3423,21.3652,21.3346,21.3575,92900.0
2013-04-25 15:30:00,27.97,28.0,27.97,28.0,52200.0,21.3499,21.3728,21.3499,21.3728,52200.0
2013-04-25 15:40:00,27.99,28.01,27.99,28.0,64100.0,21.3652,21.3804,21.3652,21.3728,64100.0
2013-04-25 15:50:00,28.0,28.03,27.98,27.99,466900.0,21.3728,21.3957,21.3575,21.3652,466900.0
2013-04-26 09:30:00,27.93,27.94,27.77,27.79,47600.0,21.3194,21.327,21.1972,21.2125,47600.0
2013-04-26 09:40:00,27.8,27.94,27.78,27.94,41700.0,21.2201,21.327,21.2049,21.327,41700.0
2013-04-26 09:50:00,27.95,28.0,27.9,28.0,42100.0,21.3346,21.3728,21.2965,21.3728,42100.0
2013-04-26 10:00:00,28.01,28.02,27.96,27.98,47300.0,21.3804,21.3881,21.3423,21.3575,47300.0
2013-04-26 10:10:00,27.98,28.0,27.89,27.91,63600.0,21.3575,21.3728,21.2888,21.3041,63600.0
2013-04-26 10:20:00,27.9,27.92,27.87,27.89,157200.0,21.2965,21.3117,21.2736,21.2888,157200.0
2013-04-26 10:30:00,27.9,27.91,27.85,27.9,72600.0,21.2965,21.3041,21.2583,21.2965,72600.0
2013-04-26 10:40:00,27.91,27.94,27.88,27.94,44700.0,21.3041,21.327,21.2812,21.327,44700.0
2013-04-26 10:50:00,27.94,27.94,27.88,27.88,37400.0,21.327,21.327,21.2812,21.2812,37400.0
2013-04-26 11:00:00,27.88,27.94,27.87,27.92,77000.0,21.2812,21.327,21.2736,21.3117,77000.0
2013-04-26 11:10:00,27.92,27.95,27.91,27.92,38500.0,21.3117,21.3346,21.3041,21.3117,38500.0
2013-04-26 11:20:00,27.93,27.95,27.9,27.92,54900.0,21.3194,21.3346,21.2965,21.3117,54900.0
2013-04-26 11:30:00,27.91,27.92,27.84,27.86,40300.0,21.3041,21.3117,21.2507,21.2659,40300.0
2013-04-26 11:40:00,27.86,27.86,27.82,27.84,30400.0,21.2659,21.2659,21.2354,21.2507,30400.0
2013-04-26 11:50:00,27.85,27.85,27.82,27.84,18700.0,21.2583,21.2583,21.2354,21.2507,18700.0
2013-04-26 12:00:00,27.83,27.84,27.82,27.84,42000.0,21.243,21.2507,21.2354,21.2507,42000.0
2013-04-26 12:10:00,27.84,27.89,27.84,27.88,40800.0,21.2507,21.2888,21.2507,21.2812,40800.0
2013-04-26 12:20:00,27.87,27.88,27.83,27.84,17000.0,21.2736,21.2812,21.243,21.2507,17000.0
2013-04-26 12:30:00,27.83,27.86,27.82,27.86,56800.0,21.243,21.2659,21.2354,21.2659,56800.0
2013-04-26 12:40:00,27.86,27.9,27.86,27.9,23700.0,21.2659,21.2965,21.2659,21.2965,23700.0
2013-04-26 12:50:00,27.9,27.9,27.87,27.88,32300.0,21.2965,21.2965,21.2736,21.2812,32300.0
2013-04-26 13:00:00,27.89,27.91,27.87,27.9,14000.0,21.2888,21.3041,21.2736,21.2965,14000.0
2013-04-26 13:10:00,27.9,27.94,27.9,27.92,10800.0,21.2965,21.327,21.2965,21.3117,10800.0
2013-04-26 13:20:00,27.93,28.0,27.93,28.0,23100.0,21.3194,21.3728,21.3194,21.3728,23100.0
2013-04-26 13:30:00,27.99,28.01,27.93,27.93,27600.0,21.3652,21.3804,21.3194,21.3194,27600.0
2013-04-26 13:40:00,27.93,28.0,27.92,28.0,15900.0,21.3194,21.3728,21.3117,21.3728,15900.0
2013-04-26 13:50:00,27.99,28.0,27.94,27.95,19000.0,21.3652,21.3728,21.327,21.3346,19000.0
2013-04-26 14:00:00,27.95,27.97,27.93,27.93,24800.0,21.3346,21.3499,21.3194,21.3194,24800.0
2013-04-26 14:10:00,27.93,27.95,27.93,27.93,12600.0,21.3194,21.3346,21.3194,21.3194,12600.0
2013-04-26 14:20:00,27.94,27.94,27.9,27.9,25500.0,21.327,21.327,21.2965,21.2965,25500.0
2013-04-26 14:30:00,27.91,27.93,27.9,27.92,21600.0,21.3041,21.3194,21.2965,21.3117,21600.0
2013-04-26 14:40:00,27.93,27.98,27.92,27.98,19900.0,21.3194,21.3575,21.3117,21.3575,19900.0
2013-04-26 14:50:00,27.97,27.99,27.94,27.94,30100.0,21.3499,21.3652,21.327,21.327,30100.0
2013-04-26 15:00:00,27.93,27.98,27.91,27.98,66500.0,21.3194,21.3575,21.3041,21.3575,66500.0
2013-04-26 15:10:00,27.98,27.98,27.94,27.94,29000.0,21.3575,21.3575,21.327,21.327,29000.0
2013-04-26 15:20:00,27.94,28.0,27.94,28.0,34800.0,21.327,21.3728,21.327,21.3728,34800.0
2013-04-26 15:30:00,28.0,28.02,27.96,27.96,64000.0,21.3728,21.3881,21.3423,21.3423,64000.0
2013-04-26 15:40:00,27.96,27.97,27.94,27.94,90400.0,21.3423,21.3499,21.327,21.327,90400.0
2013-04-26 15:50:00,27.94,27.96,27.91,27.93,306800.0,21.327,21.3423,21.3041,21.3194,306800.0
2013-04-29 09:30:00,27.89,27.98,27.86,27.88,22800.0,21.3803,21.4493,21.3573,21.3726,22800.0
2013-04-29 09:40:00,27.88,27.95,27.84,27.9,185500.0,21.3726,21.4263,21.3419,21.3879,185500.0
2013-04-29 09:50:00,27.9,27.92,27.89,27.92,19000.0,21.3879,21.4033,21.3803,21.4033,19000.0
2013-04-29 10:00:00,27.94,27.95,27.89,27.91,52000.0,21.4186,21.4263,21.3803,21.3956,52000.0
2013-04-29 10:10:00,27.92,28.0,27.91,27.99,100900.0,21.4033,21.4646,21.3956,21.4569,100900.0
2013-04-29 10:20:00,28.0,28.01,27.94,27.98,221400.0,21.4646,21.4722,21.4186,21.4493,221400.0
2013-04-29 10:30:00,27.98,28.01,27.93,28.0,126000.0,21.4493,21.4722,21.4109,21.4646,126000.0
2013-04-29 10:40:00,28.0,28.16,27.98,28.16,59700.0,21.4646,21.5872,21.4493,21.5872,59700.0
2013-04-29 10:50:00,28.16,28.18,28.08,28.09,49600.0,21.5872,21.6026,21.5259,21.5336,49600.0
2013-04-29 11:00:00,28.1,28.1,27.94,27.94,65300.0,21.5412,21.5412,21.4186,21.4186,65300.0
2013-04-29 11:10:00,27.95,28.05,27.95,28.05,22800.0,21.4263,21.5029,21.4263,21.5029,22800.0
2013-04-29 11:20:00,28.05,28.05,27.96,27.97,32500.0,21.5029,21.5029,21.4339,21.4416,32500.0
2013-04-29 11:30:00,27.97,27.99,27.94,27.94,39600.0,21.4416,21.4569,21.4186,21.4186,39600.0
2013-04-29 11:40:00,27.94,27.97,27.94,27.95,22600.0,21.4186,21.4416,21.4186,21.4263,22600.0
2013-04-29 11:50:00,27.95,27.99,27.95,27.98,26400.0,21.4263,21.4569,21.4263,21.4493,26400.0
2013-04-29 12:00:00,27.98,27.99,27.96,27.97,23300.0,21.4493,21.4569,21.4339,21.4416,23300.0
2013-04-29 12:10:00,27.96,28.0,27.96,28.0,41800.0,21.4339,21.4646,21.4339,21.4646,41800.0
2013-04-29 12:20:00,28.0,28.02,27.99,28.01,41900.0,21.4646,21.4799,21.4569,21.4722,41900.0
2013-04-29 12:30:00,28.0,28.01,27.98,28.0,22100.0,21.4646,21.4722,21.4493,21.4646,22100.0
2013-04-29 12:40:00,28.0,28.0,27.93,27.93,41900.0,21.4646,21.4646,21.4109,21.4109,41900.0
2013-04-29 12:50:00,27.93,27.97,27.93,27.95,27100.0,21.4109,21.4416,21.4109,21.4263,27100.0
2013-04-29 13:00:00,27.95,27.95,27.91,27.91,35000.0,21.4263,21.4263,21.3956,21.3956,35000.0
2013-04-29 13:10:00,27.92,27.94,27.91,27.93,31400.0,21.4033,21.4186,21.3956,21.4109,31400.0
2013-04-29 13:20:00,27.93,27.95,27.92,27.95,23200.0,21.4109,21.4263,21.4033,21.4263,23200.0
2013-04-29 13:30:00,27.94,27.96,27.94,27.96,10000.0,21.4186,21.4339,21.4186,21.4339,10000.0
2013-04-29 13:40:00,27.95,28.01,27.95,27.99,33700.0,21.4263,21.4722,21.4263,21.4569,33700.0
2013-04-29 13:50:00,27.99,27.99,27.96,27.96,25200.0,21.4569,21.4569,21.4339,21.4339,25200.0
2013-04-29 14:00:00,27.96,27.98,27.94,27.94,32300.0,21.4339,21.4493,21.4186,21.4186,32300.0
2013-04-29 14:10:00,27.95,27.99,27.94,27.97,27900.0,21.4263,21.4569,21.4186,21.4416,27900.0
2013-04-29 14:20:00,27.98,27.98,27.95,27.96,27200.0,21.4493,21.4493,21.4263,21.4339,27200.0
2013-04-29 14:30:00,27.96,27.97,27.95,27.97,25800.0,21.4339,21.4416,21.4263,21.4416,25800.0
2013-04-29 14:40:00,27.97,28.0,27.97,27.99,24800.0,21.4416,21.4646,21.4416,21.4569,24800.0
2013-04-29 14:50:00,27.99,28.0,27.98,27.99,18300.0,21.4569,21.4646,21.4493,21.4569,18300.0
2013-04-29 15:00:00,27.98,27.99,27.92,27.94,68000.0,21.4493,21.4569,21.4033,21.4186,68000.0
2013-04-29 15:10:00,27.93,27.97,27.93,27.97,38600.0,21.4109,21.4416,21.4109,21.4416,38600.0
2013-04-29 15:20:00,27.97,27.97,27.95,27.96,52800.0,21.4416,21.4416,21.4263,21.4339,52800.0
2013-04-29 15:30:00,27.95,27.97,27.94,27.95,78600.0,21.4263,21.4416,21.4186,21.4263,78600.0
2013-04-29 15:40:00,27.96,27.97,27.94,27.95,90600.0,21.4339,21.4416,21.4186,21.4263,90600.0
2013-04-29 15:50:00,27.95,27.95,27.9,27.94,252600.0,21.4263,21.4263,21.3879,21.4186,252600.0
2013-04-30 09:30:00,28.0,28.07,27.97,28.07,89200.0,21.4646,21.5182,21.4416,21.5182,89200.0
2013-04-30 09:40:00,28.05,28.1,27.96,28.04,41500.0,21.5029,21.5412,21.4339,21.4952,41500.0
2013-04-30 09:50:00,28.04,28.04,27.93,27.94,45700.0,21.4952,21.4952,21.4109,21.4186,45700.0
2013-04-30 10:00:00,27.96,27.99,27.84,27.93,48600.0,21.4339,21.4569,21.3419,21.4109,48600.0
2013-04-30 10:10:00,27.93,28.01,27.93,27.93,32700.0,21.4109,21.4722,21.4109,21.4109,32700.0
2013-04-30 10:20:00,27.93,27.99,27.93,27.99,16900.0,21.4109,21.4569,21.4109,21.4569,16900.0
2013-04-30 10:30:00,27.99,27.99,27.97,27.98,26500.0,21.4569,21.4569,21.4416,21.4493,26500.0
2013-04-30 10:40:00,27.99,28.03,27.96,28.03,29300.0,21.4569,21.4876,21.4339,21.4876,29300.0
2013-04-30 10:50:00,28.03,28.05,27.99,27.99,22600.0,21.4876,21.5029,21.4569,21.4569,22600.0
2013-04-30 11:00:00,28.0,28.06,28.0,28.05,27400.0,21.4646,21.5106,21.4646,21.5029,27400.0
2013-04-30 11:10:00,28.05,28.05,27.98,27.99,37700.0,21.5029,21.5029,21.4493,21.4569,37700.0
2013-04-30 11:20:00,27.99,28.0,27.97,28.0,16400.0,21.4569,21.4646,21.4416,21.4646,16400.0
2013-04-30 11:30:00,27.99,28.04,27.99,28.03,36500.0,21.4569,21.4952,21.4569,21.4876,36500.0
2013-04-30 11:40:00,28.04,28.05,28.02,28.03,27100.0,21.4952,21.5029,21.4799,21.4876,27100.0
2013-04-30 11:50:00,28.03,28.07,28.03,28.05,21100.0,21.4876,21.5182,21.4876,21.5029,21100.0
2013-04-30 12:00:00,28.06,28.07,28.03,28.04,34100.0,21.5106,21.5182,21.4876,21.4952,34100.0
2013-04-30 12:10:00,28.04,28.04,28.0,28.02,30300.0,21.4952,21.4952,21.4646,21.4799,30300.0
2013-04-30 12:20:00,28.01,28.02,28.0,28.01,12600.0,21.4722,21.4799,21.4646,21.4722,12600.0
2013-04-30 12:30:00,28.01,28.01,27.95,27.96,59200.0,21.4722,21.4722,21.4263,21.4339,59200.0
2013-04-30 12:40:00,27.97,27.98,27.94,27.95,24600.0,21.4416,21.4493,21.4186,21.4263,24600.0
2013-04-30 12:50:00,27.94,27.95,27.9,27.9,46700.0,21.4186,21.4263,21.3879,21.3879,46700.0
2013-04-30 13:00:00,27.9,27.92,27.87,27.92,40200.0,21.3879,21.4033,21.3649,21.4033,40200.0
2013-04-30 13:10:00,27.91,27.94,27.91,27.93,49100.0,21.3956,21.4186,21.3956,21.4109,49100.0
2013-04-30 13:20:00,27.93,27.93,27.92,27.92,32700.0,21.4109,21.4109,21.4033,21.4033,32700.0
2013-04-30 13:30:00,27.93,27.95,27.91,27.91,51400.0,21.4109,21.4263,21.3956,21.3956,51400.0
2013-04-30 13:40:00,27.91,27.92,27.88,27.88,38300.0,21.3956,21.4033,21.3726,21.3726,38300.0
2013-04-30 13:50:00,27.88,27.91,27.87,27.91,25700.0,21.3726,21.3956,21.3649,21.3956,25700.0
2013-04-30 14:00:00,27.91,27.92,27.83,27.83,35000.0,21.3956,21.4033,21.3343,21.3343,35000.0
2013-04-30 14:10:00,27.83,27.84,27.79,27.81,36800.0,21.3343,21.3419,21.3036,21.3189,36800.0
2013-04-30 14:20:00,27.8,27.83,27.8,27.83,32000.0,21.3113,21.3343,21.3113,21.3343,32000.0
2013-04-30 14:30:00,27.83,27.84,27.79,27.83,53500.0,21.3343,21.3419,21.3036,21.3343,53500.0
2013-04-30 14:40:00,27.83,27.89,27.83,27.89,44700.0,21.3343,21.3803,21.3343,21.3803,44700.0
2013-04-30 14:50:00,27.89,27.91,27.89,27.9,25600.0,21.3803,21.3956,21.3803,21.3879,25600.0
2013-04-30 15:00:00,27.9,27.91,27.78,27.78,96400.0,21.3879,21.3956,21.2959,21.2959,96400.0
2013-04-30 15:10:00,27.78,27.79,27.74,27.75,79000.0,21.2959,21.3036,21.2653,21.2729,79000.0
2013-04-30 15:20:00,27.74,27.75,27.71,27.71,89300.0,21.2653,21.2729,21.2423,21.2423,89300.0
2013-04-30 15:30:00,27.71,27.75,27.69,27.75,196400.0,21.2423,21.2729,21.2269,21.2729,196400.0
2013-04-30 15:40:00,27.75,27.81,27.74,27.8,208500.0,21.2729,21.3189,21.2653,21.3113,208500.0
2013-04-30 15:50:00,27.81,27.87,27.8,27.86,484300.0,21.3189,21.3649,21.3113,21.3573,484300.0
2013-05-01 09:30:00,27.86,27.93,27.77,27.79,62300.0,21.3573,21.4109,21.2883,21.3036,62300.0
2013-05-01 09:40:00,27.79,27.86,27.77,27.82,42800.0,21.3036,21.3573,21.2883,21.3266,42800.0
2013-05-01 09:50:00,27.82,27.83,27.79,27.8,33500.0,21.3266,21.3343,21.3036,21.3113,33500.0
2013-05-01 10:00:00,27.81,27.85,27.78,27.79,51300.0,21.3189,21.3496,21.2959,21.3036,51300.0
2013-05-01 10:10:00,27.79,27.82,27.71,27.71,32400.0,21.3036,21.3266,21.2423,21.2423,32400.0
2013-05-01 10:20:00,27.71,27.82,27.71,27.79,39300.0,21.2423,21.3266,21.2423,21.3036,39300.0
2013-05-01 10:30:00,27.8,27.81,27.74,27.8,30200.0,21.3113,21.3189,21.2653,21.3113,30200.0
2013-05-01 10:40:00,27.8,27.83,27.8,27.83,31200.0,21.3113,21.3343,21.3113,21.3343,31200.0
2013-05-01 10:50:00,27.83,27.91,27.83,27.91,58600.0,21.3343,21.3956,21.3343,21.3956,58600.0
2013-05-01 11:00:00,27.91,27.93,27.9,27.92,34500.0,21.3956,21.4109,21.3879,21.4033,34500.0
2013-05-01 11:10:00,27.92,27.97,27.89,27.93,93500.0,21.4033,21.4416,21.3803,21.4109,93500.0
2013-05-01 11:20:00,27.93,27.93,27.82,27.83,67700.0,21.4109,21.4109,21.3266,21.3343,67700.0
2013-05-01 11:30:00,27.83,27.85,27.8,27.8,82300.0,21.3343,21.3496,21.3113,21.3113,82300.0
2013-05-01 11:40:00,27.8,27.8,27.72,27.75,57600.0,21.3113,21.3113,21.2499,21.2729,57600.0
2013-05-01 11:50:00,27.75,27.76,27.71,27.74,26600.0,21.2729,21.2806,21.2423,21.2653,26600.0
2013-05-01 12:00:00,27.75,27.76,27.71,27.71,35700.0,21.2729,21.2806,21.2423,21.2423,35700.0
2013-05-01 12:10:00,27.71,27.72,27.69,27.72,23900.0,21.2423,21.2499,21.2269,21.2499,23900.0
2013-05-01 12:20:00,27.71,27.74,27.71,27.73,44000.0,21.2423,21.2653,21.2423,21.2576,44000.0
2013-05-01 12:30:00,27.74,27.8,27.74,27.79,26500.0,21.2653,21.3113,21.2653,21.3036,26500.0
2013-05-01 12:40:00,27.79,27.79,27.72,27.72,23000.0,21.3036,21.3036,21.2499,21.2499,23000.0
2013-05-01 12:50:00,27.72,27.73,27.66,27.66,59100.0,21.2499,21.2576,21.2039,21.2039,59100.0
2013-05-01 13:00:00,27.66,27.71,27.66,27.66,61600.0,21.2039,21.2423,21.2039,21.2039,61600.0
2013-05-01 13:10:00,27.66,27.71,27.66,27.7,31000.0,21.2039,21.2423,21.2039,21.2346,31000.0
2013-05-01 13:20:00,27.7,27.74,27.68,27.74,24400.0,21.2346,21.2653,21.2193,21.2653,24400.0
2013-05-01 13:30:00,27.74,27.78,27.7,27.71,434800.0,21.2653,21.2959,21.2346,21.2423,434800.0
2013-05-01 13:40:00,27.71,27.71,27.68,27.7,47100.0,21.2423,21.2423,21.2193,21.2346,47100.0
2013-05-01 13:50:00,27.7,27.7,27.68,27.7,25300.0,21.2346,21.2346,21.2193,21.2346,25300.0
2013-05-01 14:00:00,27.69,27.8,27.69,27.72,129300.0,21.2269,21.3113,21.2269,21.2499,129300.0
2013-05-01 14:10:00,27.72,27.75,27.67,27.69,208700.0,21.2499,21.2729,21.2116,21.2269,208700.0
2013-05-01 14:20:00,27.69,27.79,27.69,27.73,65100.0,21.2269,21.3036,21.2269,21.2576,65100.0
2013-05-01 14:30:00,27.73,27.73,27.7,27.7,38700.0,21.2576,21.2576,21.2346,21.2346,38700.0
2013-05-01 14:40:00,27.7,27.72,27.69,27.7,92200.0,21.2346,21.2499,21.2269,21.2346,92200.0
2013-05-01 14:50:00,27.69,27.69,27.64,27.65,87000.0,21.2269,21.2269,21.1886,21.1963,87000.0
2013-05-01 15:00:00,27.65,27.68,27.64,27.67,63900.0,21.1963,21.2193,21.1886,21.2116,63900.0
2013-05-01 15:10:00,27.66,27.68,27.64,27.67,79100.0,21.2039,21.2193,21.1886,21.2116,79100.0
2013-05-01 15:20:00,27.67,27.68,27.64,27.68,67600.0,21.2116,21.2193,21.1886,21.2193,67600.0
2013-05-01 15:30:00,27.68,27.7,27.68,27.69,74100.0,21.2193,21.2346,21.2193,21.2269,74100.0
2013-05-01 15:40:00,27.68,27.69,27.56,27.58,131900.0,21.2193,21.2269,21.1273,21.1426,131900.0
2013-05-01 15:50:00,27.58,27.62,27.55,27.61,185500.0,21.1426,21.1733,21.1196,21.1656,185500.0
2013-05-02 09:30:00,27.69,27.73,27.53,27.58,38300.0,21.2269,21.2576,21.1043,21.1426,38300.0
2013-05-02 09:40:00,27.58,27.59,27.47,27.59,306500.0,21.1426,21.1503,21.0583,21.1503,306500.0
2013-05-02 09:50:00,27.59,27.73,27.58,27.64,55700.0,21.1503,21.2576,21.1426,21.1886,55700.0
2013-05-02 10:00:00,27.64,27.72,27.64,27.71,52000.0,21.1886,21.2499,21.1886,21.2423,52000.0
2013-05-02 10:10:00,27.72,27.75,27.7,27.7,68100.0,21.2499,21.2729,21.2346,21.2346,68100.0
2013-05-02 10:20:00,27.7,27.7,27.55,27.57,27600.0,21.2346,21.2346,21.1196,21.1349,27600.0
2013-05-02 10:30:00,27.56,27.6,27.54,27.56,43500.0,21.1273,21.1579,21.112,21.1273,43500.0
2013-05-02 10:40:00,27.56,27.56,27.45,27.45,66100.0,21.1273,21.1273,21.043,21.043,66100.0
2013-05-02 10:50:00,27.45,27.5,27.39,27.45,144900.0,21.043,21.0813,20.997,21.043,144900.0
2013-05-02 11:00:00,27.44,27.47,27.44,27.45,61300.0,21.0353,21.0583,21.0353,21.043,61300.0
2013-05-02 11:10:00,27.45,27.57,27.45,27.55,107900.0,21.043,21.1349,21.043,21.1196,107900.0
2013-05-02 11:20:00,27.55,27.56,27.53,27.54,31400.0,21.1196,21.1273,21.1043,21.112,31400.0
2013-05-02 11:30:00,27.53,27.54,27.44,27.44,53800.0,21.1043,21.112,21.0353,21.0353,53800.0
2013-05-02 11:40:00,27.44,27.46,27.44,27.45,54700.0,21.0353,21.0506,21.0353,21.043,54700.0
2013-05-02 11:50:00,27.45,27.46,27.41,27.42,81500.0,21.043,21.0506,21.0123,21.02,81500.0
2013-05-02 12:00:00,27.42,27.45,27.39,27.39,62500.0,21.02,21.043,20.997,20.997,62500.0
2013-05-02 12:10:00,27.39,27.4,27.3,27.32,150600.0,20.997,21.0046,20.928,20.9433,150600.0
2013-05-02 12:20:00,27.31,27.32,27.21,27.26,180200.0,20.9356,20.9433,20.859,20.8973,180200.0
2013-05-02 12:30:00,27.26,27.32,27.25,27.32,47100.0,20.8973,20.9433,20.8896,20.9433,47100.0
2013-05-02 12:40:00,27.32,27.32,27.25,27.25,78900.0,20.9433,20.9433,20.8896,20.8896,78900.0
2013-05-02 12:50:00,27.25,27.25,27.22,27.24,49100.0,20.8896,20.8896,20.8666,20.882,49100.0
2013-05-02 13:00:00,27.23,27.27,27.23,27.25,49000.0,20.8743,20.905,20.8743,20.8896,49000.0
2013-05-02 13:10:00,27.26,27.27,27.23,27.26,45100.0,20.8973,20.905,20.8743,20.8973,45100.0
2013-05-02 13:20:00,27.26,27.28,27.24,27.25,40400.0,20.8973,20.9126,20.882,20.8896,40400.0
2013-05-02 13:30:00,27.26,27.27,27.24,27.25,110300.0,20.8973,20.905,20.882,20.8896,110300.0
2013-05-02 13:40:00,27.24,27.25,27.18,27.19,55100.0,20.882,20.8896,20.836,20.8436,55100.0
2013-05-02 13:50:00,27.18,27.19,27.04,27.12,270900.0,20.836,20.8436,20.7287,20.79,270900.0
2013-05-02 14:00:00,27.12,27.15,27.09,27.11,186600.0,20.79,20.813,20.767,20.7823,186600.0
2013-05-02 14:10:00,27.11,27.12,27.08,27.11,126800.0,20.7823,20.79,20.7593,20.7823,126800.0
2013-05-02 14:20:00,27.1,27.14,27.05,27.13,92800.0,20.7747,20.8053,20.7363,20.7976,92800.0
2013-05-02 14:30:00,27.14,27.15,27.12,27.14,77600.0,20.8053,20.813,20.79,20.8053,77600.0
2013-05-02 14:40:00,27.14,27.14,27.09,27.09,44200.0,20.8053,20.8053,20.767,20.767,44200.0
2013-05-02 14:50:00,27.09,27.1,27.05,27.07,142900.0,20.767,20.7747,20.7363,20.7517,142900.0
2013-05-02 15:00:00,27.08,27.13,27.07,27.08,128300.0,20.7593,20.7976,20.7517,20.7593,128300.0
2013-05-02 15:10:00,27.08,27.17,27.08,27.16,110300.0,20.7593,20.8283,20.7593,20.8206,110300.0
2013-05-02 15:20:00,27.15,27.18,27.15,27.16,62000.0,20.813,20.836,20.813,20.8206,62000.0
2013-05-02 15:30:00,27.15,27.16,27.11,27.12,92100.0,20.813,20.8206,20.7823,20.79,92100.0
2013-05-02 15:40:00,27.12,27.13,27.07,27.08,134400.0,20.79,20.7976,20.7517,20.7593,134400.0
2013-05-02 15:50:00,27.09,27.16,27.08,27.13,340900.0,20.767,20.8206,20.7593,20.7976,340900.0
2013-05-03 09:30:00,27.34,27.61,27.3,27.61,75200.0,20.9586,21.1656,20.928,21.1656,75200.0
2013-05-03 09:40:00,27.61,27.69,27.59,27.6,62300.0,21.1656,21.2269,21.1503,21.1579,62300.0
2013-05-03 09:50:00,27.61,27.61,27.53,27.6,59900.0,21.1656,21.1656,21.1043,21.1579,59900.0
2013-05-03 10:00:00,27.6,27.64,27.57,27.64,54600.0,21.1579,21.1886,21.1349,21.1886,54600.0
2013-05-03 10:10:00,27.64,27.66,27.62,27.64,57400.0,21.1886,21.2039,21.1733,21.1886,57400.0
2013-05-03 10:20:00,27.65,27.71,27.64,27.7,49800.0,21.1963,21.2423,21.1886,21.2346,49800.0
2013-05-03 10:30:00,27.71,27.71,27.65,27.66,56000.0,21.2423,21.2423,21.1963,21.2039,56000.0
2013-05-03 10:40:00,27.65,27.67,27.64,27.66,45900.0,21.1963,21.2116,21.1886,21.2039,45900.0
2013-05-03 10:50:00,27.66,27.67,27.63,27.66,69700.0,21.2039,21.2116,21.1809,21.2039,69700.0
2013-05-03 11:00:00,27.67,27.7,27.64,27.68,47400.0,21.2116,21.2346,21.1886,21.2193,47400.0
2013-05-03 11:10:00,27.67,27.68,27.64,27.65,37200.0,21.2116,21.2193,21.1886,21.1963,37200.0
2013-05-03 11:20:00,27.65,27.66,27.59,27.59,26000.0,21.1963,21.2039,21.1503,21.1503,26000.0
2013-05-03 11:30:00,27.59,27.63,27.59,27.63,22300.0,21.1503,21.1809,21.1503,21.1809,22300.0
2013-05-03 11:40:00,27.63,27.67,27.62,27.66,60300.0,21.1809,21.2116,21.1733,21.2039,60300.0
2013-05-03 11:50:00,27.66,27.68,27.63,27.66,107800.0,21.2039,21.2193,21.1809,21.2039,107800.0
2013-05-03 12:00:00,27.66,27.66,27.63,27.64,65500.0,21.2039,21.2039,21.1809,21.1886,65500.0
2013-05-03 12:10:00,27.64,27.66,27.64,27.66,27600.0,21.1886,21.2039,21.1886,21.2039,27600.0
2013-05-03 12:20:00,27.66,27.67,27.64,27.65,99700.0,21.2039,21.2116,21.1886,21.1963,99700.0
2013-05-03 12:30:00,27.65,27.65,27.59,27.59,64300.0,21.1963,21.1963,21.1503,21.1503,64300.0
2013-05-03 12:40:00,27.59,27.6,27.58,27.59,23000.0,21.1503,21.1579,21.1426,21.1503,23000.0
2013-05-03 12:50:00,27.6,27.6,27.59,27.6,20600.0,21.1579,21.1579,21.1503,21.1579,20600.0
2013-05-03 13:00:00,27.6,27.6,27.57,27.58,40700.0,21.1579,21.1579,21.1349,21.1426,40700.0
2013-05-03 13:10:00,27.59,27.6,27.56,27.57,61300.0,21.1503,21.1579,21.1273,21.1349,61300.0
2013-05-03 13:20:00,27.57,27.57,27.54,27.55,74800.0,21.1349,21.1349,21.112,21.1196,74800.0
2013-05-03 13:30:00,27.55,27.59,27.55,27.59,34500.0,21.1196,21.1503,21.1196,21.1503,34500.0
2013-05-03 13:40:00,27.59,27.6,27.58,27.6,36300.0,21.1503,21.1579,21.1426,21.1579,36300.0
2013-05-03 13:50:00,27.6,27.6,27.55,27.55,47500.0,21.1579,21.1579,21.1196,21.1196,47500.0
2013-05-03 14:00:00,27.55,27.58,27.53,27.57,114000.0,21.1196,21.1426,21.1043,21.1349,114000.0
2013-05-03 14:10:00,27.57,27.57,27.46,27.47,46000.0,21.1349,21.1349,21.0506,21.0583,46000.0
2013-05-03 14:20:00,27.48,27.52,27.43,27.52,74800.0,21.066,21.0966,21.0276,21.0966,74800.0
2013-05-03 14:30:00,27.52,27.52,27.5,27.51,37900.0,21.0966,21.0966,21.0813,21.089,37900.0
2013-05-03 14:40:00,27.5,27.54,27.46,27.54,206600.0,21.0813,21.112,21.0506,21.112,206600.0
2013-05-03 14:50:00,27.54,27.56,27.53,27.55,175200.0,21.112,21.1273,21.1043,21.1196,175200.0
2013-05-03 15:00:00,27.55,27.56,27.53,27.54,48000.0,21.1196,21.1273,21.1043,21.112,48000.0
2013-05-03 15:10:00,27.54,27.54,27.5,27.52,58400.0,21.112,21.112,21.0813,21.0966,58400.0
2013-05-03 15:20:00,27.52,27.54,27.51,27.54,75300.0,21.0966,21.112,21.089,21.112,75300.0
2013-05-03 15:30:00,27.53,27.58,27.53,27.58,76400.0,21.1043,21.1426,21.1043,21.1426,76400.0
2013-05-03 15:40:00,27.57,27.64,27.57,27.64,127600.0,21.1349,21.1886,21.1349,21.1886,127600.0
2013-05-03 15:50:00,27.64,27.64,27.6,27.6,183600.0,21.1886,21.1886,21.1579,21.1579,183600.0
2013-05-06 09:30:00,27.64,27.69,27.43,27.51,36300.0,21.1886,21.2269,21.0276,21.089,36300.0
2013-05-06 09:40:00,27.5,27.5,27.37,27.45,100300.0,21.0813,21.0813,20.9816,21.043,100300.0
2013-05-06 09:50:00,27.45,27.5,27.45,27.48,21600.0,21.043,21.0813,21.043,21.066,21600.0
2013-05-06 10:00:00,27.46,27.61,27.46,27.58,46700.0,21.0506,21.1656,21.0506,21.1426,46700.0
2013-05-06 10:10:00,27.57,27.64,27.57,27.62,45500.0,21.1349,21.1886,21.1349,21.1733,45500.0
2013-05-06 10:20:00,27.63,27.67,27.57,27.62,217000.0,21.1809,21.2116,21.1349,21.1733,217000.0
2013-05-06 10:30:00,27.62,27.63,27.59,27.6,54300.0,21.1733,21.1809,21.1503,21.1579,54300.0
2013-05-06 10:40:00,27.6,27.61,27.54,27.55,73700.0,21.1579,21.1656,21.112,21.1196,73700.0
2013-05-06 10:50:00,27.55,27.58,27.51,27.58,36100.0,21.1196,21.1426,21.089,21.1426,36100.0
2013-05-06 11:00:00,27.57,27.64,27.56,27.63,45200.0,21.1349,21.1886,21.1273,21.1809,45200.0
2013-05-06 11:10:00,27.63,27.63,27.58,27.62,46300.0,21.1809,21.1809,21.1426,21.1733,46300.0
2013-05-06 11:20:00,27.62,27.68,27.62,27.67,170300.0,21.1733,21.2193,21.1733,21.2116,170300.0
2013-05-06 11:30:00,27.66,27.68,27.63,27.63,144900.0,21.2039,21.2193,21.1809,21.1809,144900.0
2013-05-06 11:40:00,27.64,27.64,27.6,27.62,39300.0,21.1886,21.1886,21.1579,21.1733,39300.0
2013-05-06 11:50:00,27.61,27.63,27.6,27.62,32100.0,21.1656,21.1809,21.1579,21.1733,32100.0
2013-05-06 12:00:00,27.62,27.62,27.58,27.6,59300.0,21.1733,21.1733,21.1426,21.1579,59300.0
2013-05-06 12:10:00,27.6,27.61,27.59,27.6,28800.0,21.1579,21.1656,21.1503,21.1579,28800.0
2013-05-06 12:20:00,27.61,27.61,27.58,27.59,42500.0,21.1656,21.1656,21.1426,21.1503,42500.0
2013-05-06 12:30:00,27.58,27.59,27.56,27.56,47400.0,21.1426,21.1503,21.1273,21.1273,47400.0
2013-05-06 12:40:00,27.56,27.61,27.55,27.6,38900.0,21.1273,21.1656,21.1196,21.1579,38900.0
2013-05-06 12:50:00,27.61,27.65,27.6,27.64,38900.0,21.1656,21.1963,21.1579,21.1886,38900.0
2013-05-06 13:00:00,27.64,27.66,27.64,27.64,18800.0,21.1886,21.2039,21.1886,21.1886,18800.0
2013-05-06 13:10:00,27.64,27.65,27.61,27.61,30600.0,21.1886,21.1963,21.1656,21.1656,30600.0
2013-05-06 13:20:00,27.62,27.64,27.62,27.64,25500.0,21.1733,21.1886,21.1733,21.1886,25500.0
2013-05-06 13:30:00,27.63,27.66,27.62,27.64,57300.0,21.1809,21.2039,21.1733,21.1886,57300.0
2013-05-06 13:40:00,27.63,27.65,27.63,27.64,26900.0,21.1809,21.1963,21.1809,21.1886,26900.0
2013-05-06 13:50:00,27.64,27.66,27.63,27.63,44800.0,21.1886,21.2039,21.1809,21.1809,44800.0
2013-05-06 14:00:00,27.63,27.67,27.62,27.67,90100.0,21.1809,21.2116,21.1733,21.2116,90100.0
2013-05-06 14:10:00,27.68,27.75,27.67,27.75,95800.0,21.2193,21.2729,21.2116,21.2729,95800.0
2013-05-06 14:20:00,27.75,27.76,27.69,27.69,116200.0,21.2729,21.2806,21.2269,21.2269,116200.0
2013-05-06 14:30:00,27.7,27.75,27.68,27.73,113200.0,21.2346,21.2729,21.2193,21.2576,113200.0
2013-05-06 14:40:00,27.74,27.75,27.69,27.7,357500.0,21.2653,21.2729,21.2269,21.2346,357500.0
2013-05-06 14:50:00,27.7,27.7,27.66,27.66,48900.0,21.2346,21.2346,21.2039,21.2039,48900.0
2013-05-06 15:00:00,27.66,27.69,27.62,27.69,95900.0,21.2039,21.2269,21.1733,21.2269,95900.0
2013-05-06 15:10:00,27.68,27.69,27.67,27.68,68400.0,21.2193,21.2269,21.2116,21.2193,68400.0
2013-05-06 15:20:00,27.68,27.68,27.66,27.68,80000.0,21.2193,21.2193,21.2039,21.2193,80000.0
2013-05-06 15:30:00,27.67,27.68,27.65,27.65,112700.0,21.2116,21.2193,21.1963,21.1963,112700.0
2013-05-06 15:40:00,27.65,27.67,27.65,27.67,153800.0,21.1963,21.2116,21.1963,21.2116,153800.0
2013-05-06 15:50:00,27.67,27.69,27.62,27.63,369800.0,21.2116,21.2269,21.1733,21.1809,369800.0
2013-05-07 09:30:00,27.66,27.66,27.16,27.37,236700.0,21.2039,21.2039,20.8206,20.9816,236700.0
2013-05-07 09:40:00,27.38,27.46,27.3,27.33,338500.0,20.9893,21.0506,20.928,20.951,338500.0
2013-05-07 09:50:00,27.37,27.69,27.37,27.68,337100.0,20.9816,21.2269,20.9816,21.2193,337100.0
2013-05-07 10:00:00,27.68,27.73,27.5,27.54,134600.0,21.2193,21.2576,21.0813,21.112,134600.0
2013-05-07 10:10:00,27.54,27.58,27.5,27.56,96400.0,21.112,21.1426,21.0813,21.1273,96400.0
2013-05-07 10:20:00,27.57,27.57,27.41,27.53,107200.0,21.1349,21.1349,21.0123,21.1043,107200.0
2013-05-07 10:30:00,27.52,27.56,27.47,27.54,110300.0,21.0966,21.1273,21.0583,21.112,110300.0
2013-05-07 10:40:00,27.54,27.54,27.47,27.48,65600.0,21.112,21.112,21.0583,21.066,65600.0
2013-05-07 10:50:00,27.49,27.5,27.4,27.41,70600.0,21.0736,21.0813,21.0046,21.0123,70600.0
2013-05-07 11:00:00,27.41,27.46,27.4,27.46,124200.0,21.0123,21.0506,21.0046,21.0506,124200.0
2013-05-07 11:10:00,27.46,27.48,27.4,27.46,167900.0,21.0506,21.066,21.0046,21.0506,167900.0
2013-05-07 11:20:00,27.46,27.49,27.43,27.46,73600.0,21.0506,21.0736,21.0276,21.0506,73600.0
2013-05-07 11:30:00,27.45,27.46,27.43,27.45,105900.0,21.043,21.0506,21.0276,21.043,105900.0
2013-05-07 11:40:00,27.45,27.49,27.39,27.4,99800.0,21.043,21.0736,20.997,21.0046,99800.0
2013-05-07 11:50:00,27.4,27.41,27.39,27.41,54100.0,21.0046,21.0123,20.997,21.0123,54100.0
2013-05-07 12:00:00,27.41,27.44,27.41,27.44,41200.0,21.0123,21.0353,21.0123,21.0353,41200.0
2013-05-07 12:10:00,27.45,27.51,27.43,27.43,73900.0,21.043,21.089,21.0276,21.0276,73900.0
2013-05-07 12:20:00,27.44,27.44,27.4,27.4,59200.0,21.0353,21.0353,21.0046,21.0046,59200.0
2013-05-07 12:30:00,27.4,27.41,27.36,27.37,66600.0,21.0046,21.0123,20.974,20.9816,66600.0
2013-05-07 12:40:00,27.36,27.37,27.34,27.34,48600.0,20.974,20.9816,20.9586,20.9586,48600.0
2013-05-07 12:50:00,27.35,27.35,27.33,27.33,25800.0,20.9663,20.9663,20.951,20.951,25800.0
2013-05-07 13:00:00,27.33,27.34,27.27,27.27,86000.0,20.951,20.9586,20.905,20.905,86000.0
2013-05-07 13:10:00,27.28,27.39,27.27,27.39,66400.0,20.9126,20.997,20.905,20.997,66400.0
2013-05-07 13:20:00,27.39,27.42,27.39,27.39,53300.0,20.997,21.02,20.997,20.997,53300.0
2013-05-07 13:30:00,27.39,27.39,27.34,27.37,63400.0,20.997,20.997,20.9586,20.9816,63400.0
2013-05-07 13:40:00,27.36,27.39,27.36,27.38,38300.0,20.974,20.997,20.974,20.9893,38300.0
2013-05-07 13:50:00,27.39,27.44,27.38,27.41,53200.0,20.997,21.0353,20.9893,21.0123,53200.0
2013-05-07 14:00:00,27.41,27.46,27.41,27.43,160200.0,21.0123,21.0506,21.0123,21.0276,160200.0
2013-05-07 14:10:00,27.42,27.45,27.4,27.41,56400.0,21.02,21.043,21.0046,21.0123,56400.0
2013-05-07 14:20:00,27.41,27.42,27.39,27.41,46900.0,21.0123,21.02,20.997,21.0123,46900.0
2013-05-07 14:30:00,27.4,27.4,27.3,27.35,66100.0,21.0046,21.0046,20.928,20.9663,66100.0
2013-05-07 14:40:00,27.36,27.36,27.3,27.36,64100.0,20.974,20.974,20.928,20.974,64100.0
2013-05-07 14:50:00,27.35,27.38,27.34,27.35,73500.0,20.9663,20.9893,20.9586,20.9663,73500.0
2013-05-07 15:00:00,27.34,27.36,27.33,27.35,95300.0,20.9586,20.974,20.951,20.9663,95300.0
2013-05-07 15:10:00,27.35,27.38,27.34,27.37,52200.0,20.9663,20.9893,20.9586,20.9816,52200.0
2013-05-07 15:20:00,27.38,27.38,27.33,27.37,174900.0,20.9893,20.9893,20.951,20.9816,174900.0
2013-05-07 15:30:00,27.37,27.37,27.3,27.3,77100.0,20.9816,20.9816,20.928,20.928,77100.0
2013-05-07 15:40:00,27.31,27.37,27.3,27.35,161600.0,20.9356,20.9816,20.928,20.9663,161600.0
2013-05-07 15:50:00,27.34,27.39,27.32,27.38,354100.0,20.9586,20.997,20.9433,20.9893,354100.0
2013-05-08 09:30:00,27.32,27.4,27.27,27.31,96300.0,20.9433,21.0046,20.905,20.9356,96300.0
2013-05-08 09:40:00,27.31,27.32,27.15,27.16,116400.0,20.9356,20.9433,20.813,20.8206,116400.0
2013-05-08 09:50:00,27.15,27.16,27.12,27.13,189100.0,20.813,20.8206,20.79,20.7976,189100.0
2013-05-08 10:00:00,27.13,27.23,27.1,27.23,199200.0,20.7976,20.8743,20.7747,20.8743,199200.0
2013-05-08 10:10:00,27.23,27.38,27.23,27.27,88500.0,20.8743,20.9893,20.8743,20.905,88500.0
2013-05-08 10:20:00,27.27,27.28,27.09,27.09,52200.0,20.905,20.9126,20.767,20.767,52200.0
2013-05-08 10:30:00,27.1,27.17,27.07,27.08,121600.0,20.7747,20.8283,20.7517,20.7593,121600.0
2013-05-08 10:40:00,27.08,27.08,27.02,27.07,125400.0,20.7593,20.7593,20.7133,20.7517,125400.0
2013-05-08 10:50:00,27.08,27.12,27.08,27.1,149400.0,20.7593,20.79,20.7593,20.7747,149400.0
2013-05-08 11:00:00,27.1,27.16,27.1,27.12,86400.0,20.7747,20.8206,20.7747,20.79,86400.0
2013-05-08 11:10:00,27.13,27.2,27.12,27.16,136500.0,20.7976,20.8513,20.79,20.8206,136500.0
2013-05-08 11:20:00,27.16,27.25,27.14,27.24,167900.0,20.8206,20.8896,20.8053,20.882,167900.0
2013-05-08 11:30:00,27.24,27.25,27.17,27.17,60700.0,20.882,20.8896,20.8283,20.8283,60700.0
2013-05-08 11:40:00,27.17,27.19,27.14,27.18,38300.0,20.8283,20.8436,20.8053,20.836,38300.0
2013-05-08 11:50:00,27.18,27.27,27.17,27.26,40400.0,20.836,20.905,20.8283,20.8973,40400.0
2013-05-08 12:00:00,27.26,27.28,27.16,27.23,62300.0,20.8973,20.9126,20.8206,20.8743,62300.0
2013-05-08 12:10:00,27.23,27.23,27.2,27.21,30100.0,20.8743,20.8743,20.8513,20.859,30100.0
2013-05-08 12:20:00,27.22,27.26,27.21,27.22,42500.0,20.8666,20.8973,20.859,20.8666,42500.0
2013-05-08 12:30:00,27.22,27.22,27.12,27.14,47300.0,20.8666,20.8666,20.79,20.8053,47300.0
2013-05-08 12:40:00,27.14,27.2,27.14,27.19,61100.0,20.8053,20.8513,20.8053,20.8436,61100.0
2013-05-08 12:50:00,27.19,27.2,27.18,27.18,21100.0,20.8436,20.8513,20.836,20.836,21100.0
2013-05-08 13:00:00,27.18,27.22,27.18,27.21,38600.0,20.836,20.8666,20.836,20.859,38600.0
2013-05-08 13:10:00,27.21,27.25,27.21,27.22,33800.0,20.859,20.8896,20.859,20.8666,33800.0
2013-05-08 13:20:00,27.23,27.24,27.2,27.2,44600.0,20.8743,20.882,20.8513,20.8513,44600.0
2013-05-08 13:30:00,27.21,27.21,27.19,27.19,34900.0,20.859,20.859,20.8436,20.8436,34900.0
2013-05-08 13:40:00,27.2,27.2,27.14,27.15,28200.0,20.8513,20.8513,20.8053,20.813,28200.0
2013-05-08 13:50:00,27.15,27.16,27.13,27.15,60500.0,20.813,20.8206,20.7976,20.813,60500.0
2013-05-08 14:00:00,27.14,27.16,27.11,27.12,74300.0,20.8053,20.8206,20.7823,20.79,74300.0
2013-05-08 14:10:00,27.11,27.12,27.08,27.08,27600.0,20.7823,20.79,20.7593,20.7593,27600.0
2013-05-08 14:20:00,27.08,27.09,27.01,27.01,59400.0,20.7593,20.767,20.7057,20.7057,59400.0
2013-05-08 14:30:00,27.02,27.02,26.94,26.98,99100.0,20.7133,20.7133,20.652,20.6827,99100.0
2013-05-08 14:40:00,26.98,27.03,26.96,27.02,87900.0,20.6827,20.721,20.6673,20.7133,87900.0
2013-05-08 14:50:00,27.02,27.04,26.97,27.04,54900.0,20.7133,20.7287,20.675,20.7287,54900.0
2013-05-08 15:00:00,27.03,27.16,27.03,27.15,228700.0,20.721,20.8206,20.721,20.813,228700.0
2013-05-08 15:10:00,27.15,27.15,27.1,27.15,88400.0,20.813,20.813,20.7747,20.813,88400.0
2013-05-08 15:20:00,27.15,27.19,27.12,27.18,124800.0,20.813,20.8436,20.79,20.836,124800.0
2013-05-08 15:30:00,27.17,27.2,27.17,27.19,115000.0,20.8283,20.8513,20.8283,20.8436,115000.0
2013-05-08 15:40:00,27.19,27.23,27.18,27.23,172300.0,20.8436,20.8743,20.836,20.8743,172300.0
2013-05-08 15:50:00,27.22,27.25,27.18,27.21,279400.0,20.8666,20.8896,20.836,20.859,279400.0
2013-05-09 09:30:00,27.21,27.3,27.18,27.29,52800.0,20.859,20.928,20.836,20.9203,52800.0
2013-05-09 09:40:00,27.28,27.3,27.21,27.24,68800.0,20.9126,20.928,20.859,20.882,68800.0
2013-05-09 09:50:00,27.25,27.29,27.15,27.15,17700.0,20.8896,20.9203,20.813,20.813,17700.0
2013-05-09 10:00:00,27.15,27.25,27.09,27.1,426700.0,20.813,20.8896,20.767,20.7747,426700.0
2013-05-09 10:10:00,27.09,27.15,27.08,27.08,56000.0,20.767,20.813,20.7593,20.7593,56000.0
2013-05-09 10:20:00,27.07,27.11,27.02,27.07,110400.0,20.7517,20.7823,20.7133,20.7517,110400.0
2013-05-09 10:30:00,27.06,27.15,27.06,27.14,36900.0,20.744,20.813,20.744,20.8053,36900.0
2013-05-09 10:40:00,27.14,27.15,27.1,27.1,56400.0,20.8053,20.813,20.7747,20.7747,56400.0
2013-05-09 10:50:00,27.1,27.1,27.03,27.04,102100.0,20.7747,20.7747,20.721,20.7287,102100.0
2013-05-09 11:00:00,27.03,27.06,26.98,26.99,46200.0,20.721,20.744,20.6827,20.6903,46200.0
2013-05-09 11:10:00,27.0,27.02,26.92,26.93,60500.0,20.698,20.7133,20.6367,20.6443,60500.0
2013-05-09 11:20:00,26.92,27.03,26.92,27.03,74000.0,20.6367,20.721,20.6367,20.721,74000.0
2013-05-09 11:30:00,27.02,27.06,27.01,27.02,100900.0,20.7133,20.744,20.7057,20.7133,100900.0
2013-05-09 11:40:00,27.02,27.04,26.99,26.99,89500.0,20.7133,20.7287,20.6903,20.6903,89500.0
2013-05-09 11:50:00,26.98,27.01,26.98,27.0,44100.0,20.6827,20.7057,20.6827,20.698,44100.0
2013-05-09 12:00:00,27.0,27.01,27.0,27.01,32900.0,20.698,20.7057,20.698,20.7057,32900.0
2013-05-09 12:10:00,27.01,27.05,27.0,27.05,160800.0,20.7057,20.7363,20.698,20.7363,160800.0
2013-05-09 12:20:00,27.05,27.07,27.01,27.01,65100.0,20.7363,20.7517,20.7057,20.7057,65100.0
2013-05-09 12:30:00,27.01,27.05,27.01,27.04,31000.0,20.7057,20.7363,20.7057,20.7287,31000.0
2013-05-09 12:40:00,27.04,27.04,27.03,27.03,11300.0,20.7287,20.7287,20.721,20.721,11300.0
2013-05-09 12:50:00,27.04,27.09,27.04,27.09,28800.0,20.7287,20.767,20.7287,20.767,28800.0
2013-05-09 13:00:00,27.08,27.16,27.08,27.15,59500.0,20.7593,20.8206,20.7593,20.813,59500.0
2013-05-09 13:10:00,27.16,27.21,27.15,27.21,87200.0,20.8206,20.859,20.813,20.859,87200.0
2013-05-09 13:20:00,27.2,27.23,27.19,27.22,48500.0,20.8513,20.8743,20.8436,20.8666,48500.0
2013-05-09 13:30:00,27.22,27.24,27.22,27.23,35800.0,20.8666,20.882,20.8666,20.8743,35800.0
2013-05-09 13:40:00,27.23,27.24,27.17,27.19,33200.0,20.8743,20.882,20.8283,20.8436,33200.0
2013-05-09 13:50:00,27.18,27.2,27.14,27.18,20300.0,20.836,20.8513,20.8053,20.836,20300.0
2013-05-09 14:00:00,27.17,27.18,27.1,27.1,25500.0,20.8283,20.836,20.7747,20.7747,25500.0
2013-05-09 14:10:00,27.1,27.11,27.09,27.1,37200.0,20.7747,20.7823,20.767,20.7747,37200.0
2013-05-09 14:20:00,27.1,27.15,27.09,27.14,58700.0,20.7747,20.813,20.767,20.8053,58700.0
2013-05-09 14:30:00,27.13,27.14,27.06,27.08,26100.0,20.7976,20.8053,20.744,20.7593,26100.0
2013-05-09 14:40:00,27.08,27.09,27.05,27.06,43600.0,20.7593,20.767,20.7363,20.744,43600.0
2013-05-09 14:50:00,27.05,27.05,26.96,26.96,141500.0,20.7363,20.7363,20.6673,20.6673,141500.0
2013-05-09 15:00:00,26.96,26.99,26.9,26.99,47500.0,20.6673,20.6903,20.6213,20.6903,47500.0
2013-05-09 15:10:00,26.98,26.98,26.92,26.96,54100.0,20.6827,20.6827,20.6367,20.6673,54100.0
2013-05-09 15:20:00,26.95,27.01,26.95,26.99,156600.0,20.6597,20.7057,20.6597,20.6903,156600.0
2013-05-09 15:30:00,26.99,27.03,26.94,26.97,118600.0,20.6903,20.721,20.652,20.675,118600.0
2013-05-09 15:40:00,26.96,26.98,26.88,26.89,157100.0,20.6673,20.6827,20.606,20.6137,157100.0
2013-05-09 15:50:00,26.9,26.9,26.81,26.86,524900.0,20.6213,20.6213,20.5523,20.5907,524900.0
2013-05-10 09:30:00,26.93,26.96,26.7,26.77,112600.0,20.6443,20.6673,20.468,20.5217,112600.0
2013-05-10 09:40:00,26.76,26.88,26.75,26.84,192800.0,20.514,20.606,20.5063,20.5753,192800.0
2013-05-10 09:50:00,26.84,26.91,26.83,26.91,41500.0,20.5753,20.629,20.5677,20.629,41500.0
2013-05-10 10:00:00,26.9,26.97,26.89,26.92,141400.0,20.6213,20.675,20.6137,20.6367,141400.0
2013-05-10 10:10:00,26.91,26.99,26.91,26.93,49200.0,20.629,20.6903,20.629,20.6443,49200.0
2013-05-10 10:20:00,26.92,26.92,26.76,26.8,100300.0,20.6367,20.6367,20.514,20.5447,100300.0
2013-05-10 10:30:00,26.8,26.81,26.73,26.73,75300.0,20.5447,20.5523,20.491,20.491,75300.0
2013-05-10 10:40:00,26.72,26.78,26.71,26.77,52700.0,20.4833,20.5293,20.4757,20.5217,52700.0
2013-05-10 10:50:00,26.77,26.78,26.73,26.77,44900.0,20.5217,20.5293,20.491,20.5217,44900.0
2013-05-10 11:00:00,26.77,26.86,26.75,26.82,45900.0,20.5217,20.5907,20.5063,20.56,45900.0
2013-05-10 11:10:00,26.82,26.83,26.77,26.78,37700.0,20.56,20.5677,20.5217,20.5293,37700.0
2013-05-10 11:20:00,26.77,26.89,26.76,26.87,46300.0,20.5217,20.6137,20.514,20.5983,46300.0
2013-05-10 11:30:00,26.86,26.88,26.82,26.82,25600.0,20.5907,20.606,20.56,20.56,25600.0
2013-05-10 11:40:00,26.82,26.83,26.79,26.81,31100.0,20.56,20.5677,20.537,20.5523,31100.0
2013-05-10 11:50:00,26.81,26.81,26.75,26.76,48000.0,20.5523,20.5523,20.5063,20.514,48000.0
2013-05-10 12:00:00,26.76,26.79,26.75,26.76,49100.0,20.514,20.537,20.5063,20.514,49100.0
2013-05-10 12:10:00,26.76,26.8,26.76,26.77,22200.0,20.514,20.5447,20.514,20.5217,22200.0
2013-05-10 12:20:00,26.77,26.83,26.77,26.78,18100.0,20.5217,20.5677,20.5217,20.5293,18100.0
2013-05-10 12:30:00,26.77,26.8,26.75,26.75,23300.0,20.5217,20.5447,20.5063,20.5063,23300.0
2013-05-10 12:40:00,26.76,26.83,26.75,26.79,26800.0,20.514,20.5677,20.5063,20.537,26800.0
2013-05-10 12:50:00,26.78,26.82,26.77,26.8,72200.0,20.5293,20.56,20.5217,20.5447,72200.0
2013-05-10 13:00:00,26.81,26.86,26.79,26.83,26200.0,20.5523,20.5907,20.537,20.5677,26200.0
2013-05-10 13:10:00,26.83,26.87,26.83,26.87,22100.0,20.5677,20.5983,20.5677,20.5983,22100.0
2013-05-10 13:20:00,26.87,26.91,26.84,26.9,66400.0,20.5983,20.629,20.5753,20.6213,66400.0
2013-05-10 13:30:00,26.89,26.91,26.85,26.86,27400.0,20.6137,20.629,20.583,20.5907,27400.0
2013-05-10 13:40:00,26.85,26.91,26.85,26.91,34700.0,20.583,20.629,20.583,20.629,34700.0
2013-05-10 13:50:00,26.91,26.97,26.91,26.97,56100.0,20.629,20.675,20.629,20.675,56100.0
2013-05-10 14:00:00,26.96,27.0,26.91,26.99,40500.0,20.6673,20.698,20.629,20.6903,40500.0
2013-05-10 14:10:00,26.99,27.02,26.95,27.02,282800.0,20.6903,20.7133,20.6597,20.7133,282800.0
2013-05-10 14:20:00,27.02,27.02,26.99,27.02,36000.0,20.7133,20.7133,20.6903,20.7133,36000.0
2013-05-10 14:30:00,27.02,27.02,26.95,27.01,396400.0,20.7133,20.7133,20.6597,20.7057,396400.0
2013-05-10 14:40:00,27.02,27.12,27.01,27.12,56100.0,20.7133,20.79,20.7057,20.79,56100.0
2013-05-10 14:50:00,27.12,27.12,27.04,27.05,38900.0,20.79,20.79,20.7287,20.7363,38900.0
2013-05-10 15:00:00,27.04,27.11,27.04,27.11,48900.0,20.7287,20.7823,20.7287,20.7823,48900.0
2013-05-10 15:10:00,27.1,27.11,27.05,27.09,61100.0,20.7747,20.7823,20.7363,20.767,61100.0
2013-05-10 15:20:00,27.09,27.14,27.09,27.12,88300.0,20.767,20.8053,20.767,20.79,88300.0
2013-05-10 15:30:00,27.11,27.12,27.09,27.09,156900.0,20.7823,20.79,20.767,20.767,156900.0
2013-05-10 15:40:00,27.09,27.15,27.09,27.15,133800.0,20.767,20.813,20.767,20.813,133800.0
2013-05-10 15:50:00,27.15,27.2,27.14,27.2,235600.0,20.813,20.8513,20.8053,20.8513,235600.0
2013-05-13 09:30:00,27.07,27.18,27.03,27.16,69100.0,20.7517,20.836,20.721,20.8206,69100.0
2013-05-13 09:40:00,27.15,27.23,27.13,27.22,104900.0,20.813,20.8743,20.7976,20.8666,104900.0
2013-05-13 09:50:00,27.22,27.22,27.09,27.1,160500.0,20.8666,20.8666,20.767,20.7747,160500.0
2013-05-13 10:00:00,27.1,27.18,27.1,27.18,68700.0,20.7747,20.836,20.7747,20.836,68700.0
2013-05-13 10:10:00,27.17,27.22,27.13,27.14,54000.0,20.8283,20.8666,20.7976,20.8053,54000.0
2013-05-13 10:20:00,27.16,27.17,27.08,27.12,45200.0,20.8206,20.8283,20.7593,20.79,45200.0
2013-05-13 10:30:00,27.12,27.18,27.09,27.1,26100.0,20.79,20.836,20.767,20.7747,26100.0
2013-05-13 10:40:00,27.09,27.13,27.05,27.05,25400.0,20.767,20.7976,20.7363,20.7363,25400.0
2013-05-13 10:50:00,27.05,27.13,27.03,27.13,45700.0,20.7363,20.7976,20.721,20.7976,45700.0
2013-05-13 11:00:00,27.13,27.13,27.08,27.13,55100.0,20.7976,20.7976,20.7593,20.7976,55100.0
2013-05-13 11:10:00,27.13,27.18,27.1,27.1,134000.0,20.7976,20.836,20.7747,20.7747,134000.0
2013-05-13 11:20:00,27.1,27.11,27.04,27.07,59700.0,20.7747,20.7823,20.7287,20.7517,59700.0
2013-05-13 11:30:00,27.07,27.14,27.07,27.13,29500.0,20.7517,20.8053,20.7517,20.7976,29500.0
2013-05-13 11:40:00,27.13,27.17,27.12,27.14,24500.0,20.7976,20.8283,20.79,20.8053,24500.0
2013-05-13 11:50:00,27.14,27.16,27.11,27.11,26100.0,20.8053,20.8206,20.7823,20.7823,26100.0
2013-05-13 12:00:00,27.11,27.14,27.1,27.12,23200.0,20.7823,20.8053,20.7747,20.79,23200.0
2013-05-13 12:10:00,27.12,27.16,27.11,27.14,30700.0,20.79,20.8206,20.7823,20.8053,30700.0
2013-05-13 12:20:00,27.14,27.18,27.14,27.15,28600.0,20.8053,20.836,20.8053,20.813,28600.0
2013-05-13 12:30:00,27.15,27.19,27.15,27.18,16600.0,20.813,20.8436,20.813,20.836,16600.0
2013-05-13 12:40:00,27.19,27.21,27.17,27.2,20500.0,20.8436,20.859,20.8283,20.8513,20500.0
2013-05-13 12:50:00,27.21,27.25,27.2,27.24,24400.0,20.859,20.8896,20.8513,20.882,24400.0
2013-05-13 13:00:00,27.24,27.26,27.24,27.25,37600.0,20.882,20.8973,20.882,20.8896,37600.0
2013-05-13 13:10:00,27.26,27.3,27.25,27.3,45500.0,20.8973,20.928,20.8896,20.928,45500.0
2013-05-13 13:20:00,27.3,27.32,27.27,27.27,25100.0,20.928,20.9433,20.905,20.905,25100.0
2013-05-13 13:30:00,27.27,27.28,27.23,27.23,33400.0,20.905,20.9126,20.8743,20.8743,33400.0
2013-05-13 13:40:00,27.24,27.25,27.14,27.16,35500.0,20.882,20.8896,20.8053,20.8206,35500.0
2013-05-13 13:50:00,27.15,27.21,27.15,27.2,26900.0,20.813,20.859,20.813,20.8513,26900.0
2013-05-13 14:00:00,27.19,27.2,27.15,27.18,40100.0,20.8436,20.8513,20.813,20.836,40100.0
2013-05-13 14:10:00,27.19,27.19,27.17,27.17,17100.0,20.8436,20.8436,20.8283,20.8283,17100.0
2013-05-13 14:20:00,27.18,27.24,27.17,27.24,45400.0,20.836,20.882,20.8283,20.882,45400.0
2013-05-13 14:30:00,27.23,27.29,27.23,27.29,36600.0,20.8743,20.9203,20.8743,20.9203,36600.0
2013-05-13 14:40:00,27.28,27.3,27.26,27.29,71200.0,20.9126,20.928,20.8973,20.9203,71200.0
2013-05-13 14:50:00,27.3,27.33,27.29,27.33,48900.0,20.928,20.951,20.9203,20.951,48900.0
2013-05-13 15:00:00,27.32,27.34,27.31,27.33,112200.0,20.9433,20.9586,20.9356,20.951,112200.0
2013-05-13 15:10:00,27.34,27.34,27.28,27.3,63500.0,20.9586,20.9586,20.9126,20.928,63500.0
2013-05-13 15:20:00,27.3,27.31,27.21,27.21,96000.0,20.928,20.9356,20.859,20.859,96000.0
2013-05-13 15:30:00,27.21,27.22,27.18,27.19,56000.0,20.859,20.8666,20.836,20.8436,56000.0
2013-05-13 15:40:00,27.19,27.22,27.18,27.19,114800.0,20.8436,20.8666,20.836,20.8436,114800.0
2013-05-13 15:50:00,27.2,27.21,27.16,27.2,151400.0,20.8513,20.859,20.8206,20.8513,151400.0
2013-05-14 09:30:00,27.2,27.4,27.2,27.36,74600.0,20.8513,21.0046,20.8513,20.974,74600.0
2013-05-14 09:40:00,27.36,27.44,27.3,27.31,36900.0,20.974,21.0353,20.928,20.9356,36900.0
2013-05-14 09:50:00,27.31,27.42,27.31,27.41,46300.0,20.9356,21.02,20.9356,21.0123,46300.0
2013-05-14 10:00:00,27.41,27.48,27.41,27.47,112900.0,21.0123,21.066,21.0123,21.0583,112900.0
2013-05-14 10:10:00,27.47,27.58,27.45,27.52,89100.0,21.0583,21.1426,21.043,21.0966,89100.0
2013-05-14 10:20:00,27.54,27.62,27.53,27.61,54300.0,21.112,21.1733,21.1043,21.1656,54300.0
2013-05-14 10:30:00,27.62,27.63,27.51,27.55,59200.0,21.1733,21.1809,21.089,21.1196,59200.0
2013-05-14 10:40:00,27.55,27.56,27.53,27.55,97000.0,21.1196,21.1273,21.1043,21.1196,97000.0
2013-05-14 10:50:00,27.55,27.6,27.52,27.57,54100.0,21.1196,21.1579,21.0966,21.1349,54100.0
2013-05-14 11:00:00,27.58,27.61,27.57,27.6,42600.0,21.1426,21.1656,21.1349,21.1579,42600.0
2013-05-14 11:10:00,27.61,27.62,27.6,27.62,24300.0,21.1656,21.1733,21.1579,21.1733,24300.0
2013-05-14 11:20:00,27.62,27.67,27.6,27.66,54800.0,21.1733,21.2116,21.1579,21.2039,54800.0
2013-05-14 11:30:00,27.66,27.69,27.64,27.64,42600.0,21.2039,21.2269,21.1886,21.1886,42600.0
2013-05-14 11:40:00,27.65,27.67,27.62,27.63,49000.0,21.1963,21.2116,21.1733,21.1809,49000.0
2013-05-14 11:50:00,27.63,27.65,27.61,27.65,26700.0,21.1809,21.1963,21.1656,21.1963,26700.0
2013-05-14 12:00:00,27.65,27.65,27.61,27.62,19400.0,21.1963,21.1963,21.1656,21.1733,19400.0
2013-05-14 12:10:00,27.61,27.66,27.6,27.66,53500.0,21.1656,21.2039,21.1579,21.2039,53500.0
2013-05-14 12:20:00,27.66,27.7,27.64,27.69,32200.0,21.2039,21.2346,21.1886,21.2269,32200.0
2013-05-14 12:30:00,27.69,27.69,27.65,27.66,20200.0,21.2269,21.2269,21.1963,21.2039,20200.0
2013-05-14 12:40:00,27.66,27.67,27.65,27.65,13900.0,21.2039,21.2116,21.1963,21.1963,13900.0
2013-05-14 12:50:00,27.65,27.66,27.63,27.63,22800.0,21.1963,21.2039,21.1809,21.1809,22800.0
2013-05-14 13:00:00,27.63,27.65,27.63,27.64,19100.0,21.1809,21.1963,21.1809,21.1886,19100.0
2013-05-14 13:10:00,27.64,27.66,27.63,27.64,32500.0,21.1886,21.2039,21.1809,21.1886,32500.0
2013-05-14 13:20:00,27.65,27.66,27.62,27.64,74400.0,21.1963,21.2039,21.1733,21.1886,74400.0
2013-05-14 13:30:00,27.64,27.66,27.51,27.54,59700.0,21.1886,21.2039,21.089,21.112,59700.0
2013-05-14 13:40:00,27.55,27.58,27.51,27.54,21000.0,21.1196,21.1426,21.089,21.112,21000.0
2013-05-14 13:50:00,27.55,27.55,27.48,27.52,90300.0,21.1196,21.1196,21.066,21.0966,90300.0
2013-05-14 14:00:00,27.51,27.53,27.49,27.49,112000.0,21.089,21.1043,21.0736,21.0736,112000.0
2013-05-14 14:10:00,27.49,27.51,27.48,27.5,38400.0,21.0736,21.089,21.066,21.0813,38400.0
2013-05-14 14:20:00,27.5,27.51,27.49,27.5,37300.0,21.0813,21.089,21.0736,21.0813,37300.0
2013-05-14 14:30:00,27.51,27.55,27.5,27.55,38000.0,21.089,21.1196,21.0813,21.1196,38000.0
2013-05-14 14:40:00,27.55,27.58,27.53,27.57,50700.0,21.1196,21.1426,21.1043,21.1349,50700.0
2013-05-14 14:50:00,27.56,27.57,27.54,27.54,55000.0,21.1273,21.1349,21.112,21.112,55000.0
2013-05-14 15:00:00,27.55,27.6,27.53,27.57,71000.0,21.1196,21.1579,21.1043,21.1349,71000.0
2013-05-14 15:10:00,27.57,27.58,27.57,27.57,29800.0,21.1349,21.1426,21.1349,21.1349,29800.0
2013-05-14 15:20:00,27.57,27.58,27.55,27.55,46300.0,21.1349,21.1426,21.1196,21.1196,46300.0
2013-05-14 15:30:00,27.56,27.6,27.55,27.58,63000.0,21.1273,21.1579,21.1196,21.1426,63000.0
2013-05-14 15:40:00,27.58,27.61,27.55,27.61,72200.0,21.1426,21.1656,21.1196,21.1656,72200.0
2013-05-14 15:50:00,27.6,27.67,27.59,27.66,602000.0,21.1579,21.2116,21.1503,21.2039,602000.0
2013-05-15 09:30:00,27.5,27.66,27.49,27.63,85700.0,21.0813,21.2039,21.0736,21.1809,85700.0
2013-05-15 09:40:00,27.64,27.69,27.62,27.66,72700.0,21.1886,21.2269,21.1733,21.2039,72700.0
2013-05-15 09:50:00,27.66,27.75,27.64,27.64,132700.0,21.2039,21.2729,21.1886,21.1886,132700.0
2013-05-15 10:00:00,27.64,27.76,27.64,27.67,52700.0,21.1886,21.2806,21.1886,21.2116,52700.0
2013-05-15 10:10:00,27.69,27.7,27.62,27.66,30600.0,21.2269,21.2346,21.1733,21.2039,30600.0
2013-05-15 10:20:00,27.68,27.69,27.61,27.61,59500.0,21.2193,21.2269,21.1656,21.1656,59500.0
2013-05-15 10:30:00,27.61,27.65,27.57,27.59,33000.0,21.1656,21.1963,21.1349,21.1503,33000.0
2013-05-15 10:40:00,27.59,27.62,27.53,27.62,52000.0,21.1503,21.1733,21.1043,21.1733,52000.0
2013-05-15 10:50:00,27.61,27.67,27.6,27.66,36300.0,21.1656,21.2116,21.1579,21.2039,36300.0
2013-05-15 11:00:00,27.66,27.82,27.65,27.81,109100.0,21.2039,21.3266,21.1963,21.3189,109100.0
2013-05-15 11:10:00,27.81,27.9,27.79,27.88,121800.0,21.3189,21.3879,21.3036,21.3726,121800.0
2013-05-15 11:20:00,27.87,27.94,27.87,27.92,60700.0,21.3649,21.4186,21.3649,21.4033,60700.0
2013-05-15 11:30:00,27.9,27.98,27.89,27.96,59900.0,21.3879,21.4493,21.3803,21.4339,59900.0
2013-05-15 11:40:00,27.96,27.96,27.91,27.94,65600.0,21.4339,21.4339,21.3956,21.4186,65600.0
2013-05-15 11:50:00,27.94,28.01,27.94,28.0,186900.0,21.4186,21.4722,21.4186,21.4646,186900.0
2013-05-15 12:00:00,28.0,28.04,27.95,28.03,214200.0,21.4646,21.4952,21.4263,21.4876,214200.0
2013-05-15 12:10:00,28.03,28.04,27.99,28.02,126800.0,21.4876,21.4952,21.4569,21.4799,126800.0
2013-05-15 12:20:00,28.02,28.06,28.01,28.05,205600.0,21.4799,21.5106,21.4722,21.5029,205600.0
2013-05-15 12:30:00,28.06,28.14,28.04,28.11,302900.0,21.5106,21.5719,21.4952,21.5489,302900.0
2013-05-15 12:40:00,28.11,28.17,28.09,28.17,62400.0,21.5489,21.5949,21.5336,21.5949,62400.0
2013-05-15 12:50:00,28.15,28.15,28.1,28.1,31300.0,21.5796,21.5796,21.5412,21.5412,31300.0
2013-05-15 13:00:00,28.11,28.11,28.04,28.05,61600.0,21.5489,21.5489,21.4952,21.5029,61600.0
2013-05-15 13:10:00,28.05,28.1,28.0,28.01,115000.0,21.5029,21.5412,21.4646,21.4722,115000.0
2013-05-15 13:20:00,28.01,28.03,27.94,27.94,44100.0,21.4722,21.4876,21.4186,21.4186,44100.0
2013-05-15 13:30:00,27.94,28.01,27.94,27.99,103500.0,21.4186,21.4722,21.4186,21.4569,103500.0
2013-05-15 13:40:00,27.99,28.02,27.98,28.01,132200.0,21.4569,21.4799,21.4493,21.4722,132200.0
2013-05-15 13:50:00,28.01,28.02,27.92,27.94,75100.0,21.4722,21.4799,21.4033,21.4186,75100.0
2013-05-15 14:00:00,27.95,28.03,27.94,27.94,287900.0,21.4263,21.4876,21.4186,21.4186,287900.0
2013-05-15 14:10:00,27.94,27.95,27.9,27.94,48300.0,21.4186,21.4263,21.3879,21.4186,48300.0
2013-05-15 14:20:00,27.94,27.95,27.88,27.93,122400.0,21.4186,21.4263,21.3726,21.4109,122400.0
2013-05-15 14:30:00,27.94,27.98,27.89,27.89,48000.0,21.4186,21.4493,21.3803,21.3803,48000.0
2013-05-15 14:40:00,27.89,27.94,27.89,27.92,56100.0,21.3803,21.4186,21.3803,21.4033,56100.0
2013-05-15 14:50:00,27.92,27.93,27.85,27.92,54400.0,21.4033,21.4109,21.3496,21.4033,54400.0
2013-05-15 15:00:00,27.92,27.94,27.89,27.93,37500.0,21.4033,21.4186,21.3803,21.4109,37500.0
2013-05-15 15:10:00,27.93,28.0,27.93,27.94,95200.0,21.4109,21.4646,21.4109,21.4186,95200.0
2013-05-15 15:20:00,27.93,28.0,27.93,27.96,56300.0,21.4109,21.4646,21.4109,21.4339,56300.0
2013-05-15 15:30:00,27.96,28.01,27.95,27.99,79000.0,21.4339,21.4722,21.4263,21.4569,79000.0
2013-05-15 15:40:00,28.0,28.02,27.97,27.98,191300.0,21.4646,21.4799,21.4416,21.4493,191300.0
2013-05-15 15:50:00,27.97,28.05,27.97,28.02,476700.0,21.4416,21.5029,21.4416,21.4799,476700.0
2013-05-16 09:30:00,27.88,27.92,27.75,27.88,89700.0,21.3726,21.4033,21.2729,21.3726,89700.0
2013-05-16 09:40:00,27.88,27.93,27.81,27.91,32600.0,21.3726,21.4109,21.3189,21.3956,32600.0
2013-05-16 09:50:00,27.91,27.92,27.8,27.82,28400.0,21.3956,21.4033,21.3113,21.3266,28400.0
2013-05-16 10:00:00,27.82,27.83,27.74,27.76,79800.0,21.3266,21.3343,21.2653,21.2806,79800.0
2013-05-16 10:10:00,27.76,27.76,27.69,27.75,76200.0,21.2806,21.2806,21.2269,21.2729,76200.0
2013-05-16 10:20:00,27.75,27.85,27.69,27.75,31400.0,21.2729,21.3496,21.2269,21.2729,31400.0
2013-05-16 10:30:00,27.76,27.83,27.74,27.82,29000.0,21.2806,21.3343,21.2653,21.3266,29000.0
2013-05-16 10:40:00,27.83,27.83,27.74,27.79,45700.0,21.3343,21.3343,21.2653,21.3036,45700.0
2013-05-16 10:50:00,27.8,27.84,27.77,27.83,22800.0,21.3113,21.3419,21.2883,21.3343,22800.0
2013-05-16 11:00:00,27.83,27.86,27.8,27.81,34300.0,21.3343,21.3573,21.3113,21.3189,34300.0
2013-05-16 11:10:00,27.83,27.9,27.83,27.85,16800.0,21.3343,21.3879,21.3343,21.3496,16800.0
2013-05-16 11:20:00,27.84,27.85,27.8,27.83,25200.0,21.3419,21.3496,21.3113,21.3343,25200.0
2013-05-16 11:30:00,27.83,27.84,27.8,27.83,22600.0,21.3343,21.3419,21.3113,21.3343,22600.0
2013-05-16 11:40:00,27.83,27.92,27.82,27.92,47900.0,21.3343,21.4033,21.3266,21.4033,47900.0
2013-05-16 11:50:00,27.92,27.94,27.9,27.91,47100.0,21.4033,21.4186,21.3879,21.3956,47100.0
2013-05-16 12:00:00,27.91,27.98,27.91,27.98,87800.0,21.3956,21.4493,21.3956,21.4493,87800.0
2013-05-16 12:10:00,27.98,28.01,27.94,27.94,55300.0,21.4493,21.4722,21.4186,21.4186,55300.0
2013-05-16 12:20:00,27.94,27.97,27.91,27.96,50000.0,21.4186,21.4416,21.3956,21.4339,50000.0
2013-05-16 12:30:00,27.96,28.04,27.95,27.98,117200.0,21.4339,21.4952,21.4263,21.4493,117200.0
2013-05-16 12:40:00,27.98,27.98,27.89,27.89,10000.0,21.4493,21.4493,21.3803,21.3803,10000.0
2013-05-16 12:50:00,27.89,27.93,27.89,27.91,58000.0,21.3803,21.4109,21.3803,21.3956,58000.0
2013-05-16 13:00:00,27.9,27.95,27.89,27.93,86700.0,21.3879,21.4263,21.3803,21.4109,86700.0
2013-05-16 13:10:00,27.93,27.93,27.88,27.88,18500.0,21.4109,21.4109,21.3726,21.3726,18500.0
2013-05-16 13:20:00,27.88,27.88,27.85,27.87,14800.0,21.3726,21.3726,21.3496,21.3649,14800.0
2013-05-16 13:30:00,27.87,27.91,27.87,27.9,70000.0,21.3649,21.3956,21.3649,21.3879,70000.0
2013-05-16 13:40:00,27.9,27.91,27.89,27.89,11800.0,21.3879,21.3956,21.3803,21.3803,11800.0
2013-05-16 13:50:00,27.89,27.9,27.88,27.88,30900.0,21.3803,21.3879,21.3726,21.3726,30900.0
2013-05-16 14:00:00,27.88,27.93,27.88,27.91,18100.0,21.3726,21.4109,21.3726,21.3956,18100.0
2013-05-16 14:10:00,27.92,27.92,27.89,27.9,37100.0,21.4033,21.4033,21.3803,21.3879,37100.0
2013-05-16 14:20:00,27.91,27.92,27.87,27.9,49600.0,21.3956,21.4033,21.3649,21.3879,49600.0
2013-05-16 14:30:00,27.9,27.91,27.9,27.9,13900.0,21.3879,21.3956,21.3879,21.3879,13900.0
2013-05-16 14:40:00,27.9,27.93,27.89,27.93,44800.0,21.3879,21.4109,21.3803,21.4109,44800.0
2013-05-16 14:50:00,27.92,27.92,27.88,27.9,73700.0,21.4033,21.4033,21.3726,21.3879,73700.0
2013-05-16 15:00:00,27.9,27.92,27.88,27.91,71100.0,21.3879,21.4033,21.3726,21.3956,71100.0
2013-05-16 15:10:00,27.91,27.91,27.89,27.9,108200.0,21.3956,21.3956,21.3803,21.3879,108200.0
2013-05-16 15:20:00,27.89,27.9,27.84,27.84,120800.0,21.3803,21.3879,21.3419,21.3419,120800.0
2013-05-16 15:30:00,27.84,27.85,27.72,27.72,98900.0,21.3419,21.3496,21.2499,21.2499,98900.0
2013-05-16 15:40:00,27.72,27.78,27.71,27.74,188700.0,21.2499,21.2959,21.2423,21.2653,188700.0
2013-05-16 15:50:00,27.74,27.76,27.69,27.72,238900.0,21.2653,21.2806,21.2269,21.2499,238900.0
2013-05-17 09:30:00,27.74,27.83,27.72,27.78,116600.0,21.2653,21.3343,21.2499,21.2959,116600.0
2013-05-17 09:40:00,27.77,27.83,27.72,27.83,64000.0,21.2883,21.3343,21.2499,21.3343,64000.0
2013-05-17 09:50:00,27.82,27.94,27.82,27.92,19300.0,21.3266,21.4186,21.3266,21.4033,19300.0
2013-05-17 10:00:00,27.91,27.97,27.88,27.94,86300.0,21.3956,21.4416,21.3726,21.4186,86300.0
2013-05-17 10:10:00,27.94,28.09,27.93,28.08,98700.0,21.4186,21.5336,21.4109,21.5259,98700.0
2013-05-17 10:20:00,28.08,28.1,28.0,28.02,71500.0,21.5259,21.5412,21.4646,21.4799,71500.0
2013-05-17 10:30:00,28.03,28.06,27.98,28.03,65900.0,21.4876,21.5106,21.4493,21.4876,65900.0
2013-05-17 10:40:00,28.03,28.08,28.01,28.06,57100.0,21.4876,21.5259,21.4722,21.5106,57100.0
2013-05-17 10:50:00,28.07,28.13,28.03,28.11,185400.0,21.5182,21.5642,21.4876,21.5489,185400.0
2013-05-17 11:00:00,28.1,28.11,27.97,27.97,229000.0,21.5412,21.5489,21.4416,21.4416,229000.0
2013-05-17 11:10:00,27.97,27.97,27.83,27.83,41300.0,21.4416,21.4416,21.3343,21.3343,41300.0
2013-05-17 11:20:00,27.83,27.94,27.81,27.89,46400.0,21.3343,21.4186,21.3189,21.3803,46400.0
2013-05-17 11:30:00,27.89,27.89,27.82,27.89,28100.0,21.3803,21.3803,21.3266,21.3803,28100.0
2013-05-17 11:40:00,27.88,27.92,27.87,27.88,35700.0,21.3726,21.4033,21.3649,21.3726,35700.0
2013-05-17 11:50:00,27.88,27.92,27.87,27.9,156600.0,21.3726,21.4033,21.3649,21.3879,156600.0
2013-05-17 12:00:00,27.89,27.89,27.85,27.85,26500.0,21.3803,21.3803,21.3496,21.3496,26500.0
2013-05-17 12:10:00,27.86,27.88,27.83,27.83,41800.0,21.3573,21.3726,21.3343,21.3343,41800.0
2013-05-17 12:20:00,27.83,27.86,27.81,27.85,57600.0,21.3343,21.3573,21.3189,21.3496,57600.0
2013-05-17 12:30:00,27.86,27.87,27.84,27.85,227800.0,21.3573,21.3649,21.3419,21.3496,227800.0
2013-05-17 12:40:00,27.85,27.86,27.85,27.86,33000.0,21.3496,21.3573,21.3496,21.3573,33000.0
2013-05-17 12:50:00,27.85,27.86,27.81,27.83,20700.0,21.3496,21.3573,21.3189,21.3343,20700.0
2013-05-17 13:00:00,27.82,27.86,27.81,27.85,22700.0,21.3266,21.3573,21.3189,21.3496,22700.0
2013-05-17 13:10:00,27.85,27.86,27.83,27.83,7700.0,21.3496,21.3573,21.3343,21.3343,7700.0
2013-05-17 13:20:00,27.82,27.84,27.82,27.82,13700.0,21.3266,21.3419,21.3266,21.3266,13700.0
2013-05-17 13:30:00,27.82,27.84,27.78,27.82,29600.0,21.3266,21.3419,21.2959,21.3266,29600.0
2013-05-17 13:40:00,27.82,27.86,27.8,27.86,64100.0,21.3266,21.3573,21.3113,21.3573,64100.0
2013-05-17 13:50:00,27.86,27.92,27.85,27.91,40900.0,21.3573,21.4033,21.3496,21.3956,40900.0
2013-05-17 14:00:00,27.92,28.02,27.91,28.02,88900.0,21.4033,21.4799,21.3956,21.4799,88900.0
2013-05-17 14:10:00,28.02,28.06,28.02,28.06,63000.0,21.4799,21.5106,21.4799,21.5106,63000.0
2013-05-17 14:20:00,28.05,28.06,28.03,28.04,25100.0,21.5029,21.5106,21.4876,21.4952,25100.0
2013-05-17 14:30:00,28.03,28.08,28.03,28.04,218800.0,21.4876,21.5259,21.4876,21.4952,218800.0
2013-05-17 14:40:00,28.03,28.06,28.01,28.04,38400.0,21.4876,21.5106,21.4722,21.4952,38400.0
2013-05-17 14:50:00,28.03,28.05,28.01,28.03,43200.0,21.4876,21.5029,21.4722,21.4876,43200.0
2013-05-17 15:00:00,28.04,28.04,28.0,28.0,43800.0,21.4952,21.4952,21.4646,21.4646,43800.0
2013-05-17 15:10:00,28.0,28.01,27.98,28.0,92400.0,21.4646,21.4722,21.4493,21.4646,92400.0
2013-05-17 15:20:00,28.0,28.03,28.0,28.03,57500.0,21.4646,21.4876,21.4646,21.4876,57500.0
2013-05-17 15:30:00,28.03,28.09,28.03,28.05,72100.0,21.4876,21.5336,21.4876,21.5029,72100.0
2013-05-17 15:40:00,28.05,28.06,27.98,28.0,161700.0,21.5029,21.5106,21.4493,21.4646,161700.0
2013-05-17 15:50:00,28.0,28.01,27.98,28.0,174400.0,21.4646,21.4722,21.4493,21.4646,174400.0
2013-05-20 09:30:00,27.97,28.11,27.97,28.0,27800.0,21.4416,21.5489,21.4416,21.4646,27800.0
2013-05-20 09:40:00,28.0,28.28,27.96,28.14,212800.0,21.4646,21.6792,21.4339,21.5719,212800.0
2013-05-20 09:50:00,28.15,28.19,28.09,28.11,61500.0,21.5796,21.6102,21.5336,21.5489,61500.0
2013-05-20 10:00:00,28.12,28.3,28.1,28.22,94100.0,21.5566,21.6946,21.5412,21.6332,94100.0
2013-05-20 10:10:00,28.22,28.22,28.12,28.15,57400.0,21.6332,21.6332,21.5566,21.5796,57400.0
2013-05-20 10:20:00,28.14,28.25,28.09,28.09,93500.0,21.5719,21.6562,21.5336,21.5336,93500.0
2013-05-20 10:30:00,28.09,28.26,28.08,28.23,46600.0,21.5336,21.6639,21.5259,21.6409,46600.0
2013-05-20 10:40:00,28.23,28.3,28.22,28.29,54600.0,21.6409,21.6946,21.6332,21.6869,54600.0
2013-05-20 10:50:00,28.29,28.34,28.28,28.31,50100.0,21.6869,21.7252,21.6792,21.7022,50100.0
2013-05-20 11:00:00,28.31,28.31,28.24,28.26,49700.0,21.7022,21.7022,21.6486,21.6639,49700.0
2013-05-20 11:10:00,28.27,28.27,28.2,28.25,69300.0,21.6716,21.6716,21.6179,21.6562,69300.0
2013-05-20 11:20:00,28.25,28.26,28.24,28.26,19900.0,21.6562,21.6639,21.6486,21.6639,19900.0
2013-05-20 11:30:00,28.26,28.27,28.22,28.25,75000.0,21.6639,21.6716,21.6332,21.6562,75000.0
2013-05-20 11:40:00,28.25,28.26,28.18,28.23,52500.0,21.6562,21.6639,21.6026,21.6409,52500.0
2013-05-20 11:50:00,28.24,28.26,28.18,28.25,30300.0,21.6486,21.6639,21.6026,21.6562,30300.0
2013-05-20 12:00:00,28.25,28.29,28.23,28.27,40700.0,21.6562,21.6869,21.6409,21.6716,40700.0
2013-05-20 12:10:00,28.27,28.3,28.26,28.27,25500.0,21.6716,21.6946,21.6639,21.6716,25500.0
2013-05-20 12:20:00,28.26,28.27,28.18,28.18,37700.0,21.6639,21.6716,21.6026,21.6026,37700.0
2013-05-20 12:30:00,28.18,28.25,28.17,28.23,183000.0,21.6026,21.6562,21.5949,21.6409,183000.0
2013-05-20 12:40:00,28.24,28.24,28.2,28.2,15900.0,21.6486,21.6486,21.6179,21.6179,15900.0
2013-05-20 12:50:00,28.2,28.23,28.18,28.23,22200.0,21.6179,21.6409,21.6026,21.6409,22200.0
2013-05-20 13:00:00,28.24,28.24,28.19,28.19,24900.0,21.6486,21.6486,21.6102,21.6102,24900.0
2013-05-20 13:10:00,28.19,28.24,28.19,28.2,35400.0,21.6102,21.6486,21.6102,21.6179,35400.0
2013-05-20 13:20:00,28.19,28.21,28.13,28.15,41800.0,21.6102,21.6256,21.5642,21.5796,41800.0
2013-05-20 13:30:00,28.15,28.16,28.11,28.11,18100.0,21.5796,21.5872,21.5489,21.5489,18100.0
2013-05-20 13:40:00,28.12,28.12,28.07,28.1,107100.0,21.5566,21.5566,21.5182,21.5412,107100.0
2013-05-20 13:50:00,28.09,28.14,28.07,28.13,18200.0,21.5336,21.5719,21.5182,21.5642,18200.0
2013-05-20 14:00:00,28.12,28.13,28.07,28.07,109100.0,21.5566,21.5642,21.5182,21.5182,109100.0
2013-05-20 14:10:00,28.07,28.09,28.05,28.05,24100.0,21.5182,21.5336,21.5029,21.5029,24100.0
2013-05-20 14:20:00,28.05,28.12,28.05,28.08,27700.0,21.5029,21.5566,21.5029,21.5259,27700.0
2013-05-20 14:30:00,28.09,28.12,28.04,28.05,38600.0,21.5336,21.5566,21.4952,21.5029,38600.0
2013-05-20 14:40:00,28.04,28.05,28.0,28.01,25800.0,21.4952,21.5029,21.4646,21.4722,25800.0
2013-05-20 14:50:00,28.01,28.05,28.0,28.0,25900.0,21.4722,21.5029,21.4646,21.4646,25900.0
2013-05-20 15:00:00,28.0,28.07,28.0,28.07,40400.0,21.4646,21.5182,21.4646,21.5182,40400.0
2013-05-20 15:10:00,28.07,28.11,28.05,28.08,77700.0,21.5182,21.5489,21.5029,21.5259,77700.0
2013-05-20 15:20:00,28.08,28.09,28.02,28.08,49600.0,21.5259,21.5336,21.4799,21.5259,49600.0
2013-05-20 15:30:00,28.08,28.09,28.03,28.05,53600.0,21.5259,21.5336,21.4876,21.5029,53600.0
2013-05-20 15:40:00,28.05,28.1,28.05,28.09,64300.0,21.5029,21.5412,21.5029,21.5336,64300.0
2013-05-20 15:50:00,28.09,28.1,28.06,28.09,263500.0,21.5336,21.5412,21.5106,21.5336,263500.0
2013-05-21 09:30:00,28.07,28.22,27.99,28.2,59000.0,21.5182,21.6332,21.4569,21.6179,59000.0
2013-05-21 09:40:00,28.2,28.29,28.18,28.25,33900.0,21.6179,21.6869,21.6026,21.6562,33900.0
2013-05-21 09:50:00,28.27,28.27,28.2,28.26,45600.0,21.6716,21.6716,21.6179,21.6639,45600.0
2013-05-21 10:00:00,28.26,28.26,28.11,28.12,52300.0,21.6639,21.6639,21.5489,21.5566,52300.0
2013-05-21 10:10:00,28.11,28.11,28.0,28.0,20800.0,21.5489,21.5489,21.4646,21.4646,20800.0
2013-05-21 10:20:00,28.0,28.04,27.98,28.03,40900.0,21.4646,21.4952,21.4493,21.4876,40900.0
2013-05-21 10:30:00,28.02,28.06,27.98,28.0,52800.0,21.4799,21.5106,21.4493,21.4646,52800.0
2013-05-21 10:40:00,28.0,28.0,27.95,27.98,32100.0,21.4646,21.4646,21.4263,21.4493,32100.0
2013-05-21 10:50:00,27.98,27.99,27.94,27.96,33200.0,21.4493,21.4569,21.4186,21.4339,33200.0
2013-05-21 11:00:00,27.95,28.03,27.94,28.01,46300.0,21.4263,21.4876,21.4186,21.4722,46300.0
2013-05-21 11:10:00,28.01,28.01,27.94,27.97,34000.0,21.4722,21.4722,21.4186,21.4416,34000.0
2013-05-21 11:20:00,27.96,28.0,27.96,27.99,33600.0,21.4339,21.4646,21.4339,21.4569,33600.0
2013-05-21 11:30:00,27.99,28.04,27.99,27.99,35600.0,21.4569,21.4952,21.4569,21.4569,35600.0
2013-05-21 11:40:00,28.0,28.02,27.99,28.0,36800.0,21.4646,21.4799,21.4569,21.4646,36800.0
2013-05-21 11:50:00,28.0,28.02,27.99,28.01,30200.0,21.4646,21.4799,21.4569,21.4722,30200.0
2013-05-21 12:00:00,28.01,28.06,28.01,28.02,18300.0,21.4722,21.5106,21.4722,21.4799,18300.0
2013-05-21 12:10:00,28.02,28.16,28.02,28.15,30700.0,21.4799,21.5872,21.4799,21.5796,30700.0
2013-05-21 12:20:00,28.15,28.18,28.13,28.13,34700.0,21.5796,21.6026,21.5642,21.5642,34700.0
2013-05-21 12:30:00,28.12,28.13,28.1,28.1,17700.0,21.5566,21.5642,21.5412,21.5412,17700.0
2013-05-21 12:40:00,28.11,28.16,28.09,28.16,39500.0,21.5489,21.5872,21.5336,21.5872,39500.0
2013-05-21 12:50:00,28.16,28.19,28.15,28.18,23100.0,21.5872,21.6102,21.5796,21.6026,23100.0
2013-05-21 13:00:00,28.18,28.31,28.18,28.26,48900.0,21.6026,21.7022,21.6026,21.6639,48900.0
2013-05-21 13:10:00,28.26,28.26,28.18,28.23,16300.0,21.6639,21.6639,21.6026,21.6409,16300.0
2013-05-21 13:20:00,28.23,28.23,28.19,28.21,20900.0,21.6409,21.6409,21.6102,21.6256,20900.0
2013-05-21 13:30:00,28.21,28.25,28.2,28.2,26900.0,21.6256,21.6562,21.6179,21.6179,26900.0
2013-05-21 13:40:00,28.21,28.23,28.2,28.23,19900.0,21.6256,21.6409,21.6179,21.6409,19900.0
2013-05-21 13:50:00,28.23,28.27,28.2,28.22,35100.0,21.6409,21.6716,21.6179,21.6332,35100.0
2013-05-21 14:00:00,28.22,28.23,28.16,28.16,18300.0,21.6332,21.6409,21.5872,21.5872,18300.0
2013-05-21 14:10:00,28.16,28.23,28.16,28.22,158600.0,21.5872,21.6409,21.5872,21.6332,158600.0
2013-05-21 14:20:00,28.21,28.21,28.17,28.18,30500.0,21.6256,21.6256,21.5949,21.6026,30500.0
2013-05-21 14:30:00,28.17,28.17,28.13,28.16,36000.0,21.5949,21.5949,21.5642,21.5872,36000.0
2013-05-21 14:40:00,28.17,28.18,28.11,28.15,32500.0,21.5949,21.6026,21.5489,21.5796,32500.0
2013-05-21 14:50:00,28.15,28.16,28.14,28.14,26000.0,21.5796,21.5872,21.5719,21.5719,26000.0
2013-05-21 15:00:00,28.14,28.17,28.13,28.16,28700.0,21.5719,21.5949,21.5642,21.5872,28700.0
2013-05-21 15:10:00,28.16,28.2,28.15,28.17,42500.0,21.5872,21.6179,21.5796,21.5949,42500.0
2013-05-21 15:20:00,28.17,28.17,28.14,28.15,28100.0,21.5949,21.5949,21.5719,21.5796,28100.0
2013-05-21 15:30:00,28.15,28.18,28.14,28.17,36100.0,21.5796,21.6026,21.5719,21.5949,36100.0
2013-05-21 15:40:00,28.18,28.18,28.13,28.18,117200.0,21.6026,21.6026,21.5642,21.6026,117200.0
2013-05-21 15:50:00,28.17,28.23,28.15,28.19,332700.0,21.5949,21.6409,21.5796,21.6102,332700.0
2013-05-22 09:30:00,28.11,28.39,28.06,28.39,83400.0,21.5489,21.7636,21.5106,21.7636,83400.0
2013-05-22 09:40:00,28.39,28.45,28.35,28.37,87900.0,21.7636,21.8095,21.7329,21.7482,87900.0
2013-05-22 09:50:00,28.36,28.56,28.28,28.46,83100.0,21.7406,21.8939,21.6792,21.8172,83100.0
2013-05-22 10:00:00,28.46,28.61,28.39,28.54,88200.0,21.8172,21.9322,21.7636,21.8785,88200.0
2013-05-22 10:10:00,28.55,28.65,28.53,28.59,206900.0,21.8862,21.9629,21.8709,21.9169,206900.0
2013-05-22 10:20:00,28.58,28.65,28.53,28.65,70300.0,21.9092,21.9629,21.8709,21.9629,70300.0
2013-05-22 10:30:00,28.66,28.67,28.41,28.46,104900.0,21.9705,21.9782,21.7789,21.8172,104900.0
2013-05-22 10:40:00,28.47,28.58,28.42,28.46,48700.0,21.8249,21.9092,21.7866,21.8172,48700.0
2013-05-22 10:50:00,28.47,28.49,28.43,28.45,82600.0,21.8249,21.8402,21.7942,21.8095,82600.0
2013-05-22 11:00:00,28.45,28.49,28.43,28.48,38600.0,21.8095,21.8402,21.7942,21.8325,38600.0
2013-05-22 11:10:00,28.48,28.53,28.43,28.46,37800.0,21.8325,21.8709,21.7942,21.8172,37800.0
2013-05-22 11:20:00,28.46,28.48,28.39,28.46,20200.0,21.8172,21.8325,21.7636,21.8172,20200.0
2013-05-22 11:30:00,28.46,28.49,28.42,28.46,32500.0,21.8172,21.8402,21.7866,21.8172,32500.0
2013-05-22 11:40:00,28.46,28.53,28.41,28.53,43600.0,21.8172,21.8709,21.7789,21.8709,43600.0
2013-05-22 11:50:00,28.53,28.54,28.5,28.5,33700.0,21.8709,21.8785,21.8479,21.8479,33700.0
2013-05-22 12:00:00,28.5,28.5,28.46,28.48,23000.0,21.8479,21.8479,21.8172,21.8325,23000.0
2013-05-22 12:10:00,28.48,28.49,28.4,28.42,19100.0,21.8325,21.8402,21.7712,21.7866,19100.0
2013-05-22 12:20:00,28.42,28.42,28.35,28.36,50400.0,21.7866,21.7866,21.7329,21.7406,50400.0
2013-05-22 12:30:00,28.36,28.37,28.28,28.35,46300.0,21.7406,21.7482,21.6792,21.7329,46300.0
2013-05-22 12:40:00,28.34,28.35,28.31,28.31,10700.0,21.7252,21.7329,21.7022,21.7022,10700.0
2013-05-22 12:50:00,28.32,28.38,28.31,28.35,20900.0,21.7099,21.7559,21.7022,21.7329,20900.0
2013-05-22 13:00:00,28.36,28.37,28.25,28.29,41900.0,21.7406,21.7482,21.6562,21.6869,41900.0
2013-05-22 13:10:00,28.29,28.33,28.24,28.26,37100.0,21.6869,21.7176,21.6486,21.6639,37100.0
2013-05-22 13:20:00,28.26,28.29,28.22,28.24,24000.0,21.6639,21.6869,21.6332,21.6486,24000.0
2013-05-22 13:30:00,28.24,28.24,28.12,28.15,46900.0,21.6486,21.6486,21.5566,21.5796,46900.0
2013-05-22 13:40:00,28.15,28.18,28.1,28.17,44300.0,21.5796,21.6026,21.5412,21.5949,44300.0
2013-05-22 13:50:00,28.17,28.2,28.11,28.11,78400.0,21.5949,21.6179,21.5489,21.5489,78400.0
2013-05-22 14:00:00,28.12,28.16,27.92,28.0,106000.0,21.5566,21.5872,21.4033,21.4646,106000.0
2013-05-22 14:10:00,28.0,28.04,27.9,28.03,112300.0,21.4646,21.4952,21.3879,21.4876,112300.0
2013-05-22 14:20:00,28.04,28.05,27.95,27.99,77400.0,21.4952,21.5029,21.4263,21.4569,77400.0
2013-05-22 14:30:00,27.98,28.01,27.88,27.93,58000.0,21.4493,21.4722,21.3726,21.4109,58000.0
2013-05-22 14:40:00,27.92,27.93,27.86,27.93,40600.0,21.4033,21.4109,21.3573,21.4109,40600.0
2013-05-22 14:50:00,27.92,28.0,27.91,27.97,61100.0,21.4033,21.4646,21.3956,21.4416,61100.0
2013-05-22 15:00:00,27.97,27.97,27.86,27.92,61400.0,21.4416,21.4416,21.3573,21.4033,61400.0
2013-05-22 15:10:00,27.91,27.91,27.8,27.8,92400.0,21.3956,21.3956,21.3113,21.3113,92400.0
2013-05-22 15:20:00,27.8,27.81,27.71,27.72,93800.0,21.3113,21.3189,21.2423,21.2499,93800.0
2013-05-22 15:30:00,27.71,27.73,27.65,27.73,113000.0,21.2423,21.2576,21.1963,21.2576,113000.0
2013-05-22 15:40:00,27.72,27.78,27.69,27.73,130200.0,21.2499,21.2959,21.2269,21.2576,130200.0
2013-05-22 15:50:00,27.72,27.78,27.71,27.77,170900.0,21.2499,21.2959,21.2423,21.2883,170900.0
2013-05-23 09:30:00,27.57,27.61,27.43,27.59,152800.0,21.1349,21.1656,21.0276,21.1503,152800.0
2013-05-23 09:40:00,27.58,27.64,27.41,27.41,109200.0,21.1426,21.1886,21.0123,21.0123,109200.0
2013-05-23 09:50:00,27.41,27.49,27.37,27.44,260600.0,21.0123,21.0736,20.9816,21.0353,260600.0
2013-05-23 10:00:00,27.45,27.53,27.39,27.53,132600.0,21.043,21.1043,20.997,21.1043,132600.0
2013-05-23 10:10:00,27.53,27.59,27.52,27.57,81100.0,21.1043,21.1503,21.0966,21.1349,81100.0
2013-05-23 10:20:00,27.56,27.56,27.43,27.44,98900.0,21.1273,21.1273,21.0276,21.0353,98900.0
2013-05-23 10:30:00,27.43,27.57,27.41,27.44,311000.0,21.0276,21.1349,21.0123,21.0353,311000.0
2013-05-23 10:40:00,27.45,27.45,27.25,27.28,113100.0,21.043,21.043,20.8896,20.9126,113100.0
2013-05-23 10:50:00,27.29,27.31,27.23,27.26,66500.0,20.9203,20.9356,20.8743,20.8973,66500.0
2013-05-23 11:00:00,27.27,27.36,27.26,27.32,68600.0,20.905,20.974,20.8973,20.9433,68600.0
2013-05-23 11:10:00,27.33,27.45,27.33,27.41,96200.0,20.951,21.043,20.951,21.0123,96200.0
2013-05-23 11:20:00,27.41,27.58,27.41,27.49,100600.0,21.0123,21.1426,21.0123,21.0736,100600.0
2013-05-23 11:30:00,27.49,27.54,27.46,27.54,79100.0,21.0736,21.112,21.0506,21.112,79100.0
2013-05-23 11:40:00,27.54,27.59,27.48,27.53,249300.0,21.112,21.1503,21.066,21.1043,249300.0
2013-05-23 11:50:00,27.53,27.56,27.49,27.55,56900.0,21.1043,21.1273,21.0736,21.1196,56900.0
2013-05-23 12:00:00,27.55,27.76,27.55,27.75,78500.0,21.1196,21.2806,21.1196,21.2729,78500.0
2013-05-23 12:10:00,27.75,27.82,27.75,27.75,46100.0,21.2729,21.3266,21.2729,21.2729,46100.0
2013-05-23 12:20:00,27.76,27.83,27.71,27.8,49300.0,21.2806,21.3343,21.2423,21.3113,49300.0
2013-05-23 12:30:00,27.8,27.8,27.71,27.72,123500.0,21.3113,21.3113,21.2423,21.2499,123500.0
2013-05-23 12:40:00,27.72,27.76,27.66,27.73,31700.0,21.2499,21.2806,21.2039,21.2576,31700.0
2013-05-23 12:50:00,27.72,27.73,27.63,27.64,53800.0,21.2499,21.2576,21.1809,21.1886,53800.0
2013-05-23 13:00:00,27.64,27.66,27.55,27.55,46300.0,21.1886,21.2039,21.1196,21.1196,46300.0
2013-05-23 13:10:00,27.56,27.6,27.53,27.55,47500.0,21.1273,21.1579,21.1043,21.1196,47500.0
2013-05-23 13:20:00,27.55,27.55,27.41,27.43,83300.0,21.1196,21.1196,21.0123,21.0276,83300.0
2013-05-23 13:30:00,27.42,27.49,27.42,27.47,76700.0,21.02,21.0736,21.02,21.0583,76700.0
2013-05-23 13:40:00,27.46,27.48,27.44,27.46,52800.0,21.0506,21.066,21.0353,21.0506,52800.0
2013-05-23 13:50:00,27.46,27.59,27.43,27.59,56900.0,21.0506,21.1503,21.0276,21.1503,56900.0
2013-05-23 14:00:00,27.59,27.69,27.57,27.66,133000.0,21.1503,21.2269,21.1349,21.2039,133000.0
2013-05-23 14:10:00,27.67,27.68,27.63,27.68,45800.0,21.2116,21.2193,21.1809,21.2193,45800.0
2013-05-23 14:20:00,27.69,27.76,27.69,27.74,57800.0,21.2269,21.2806,21.2269,21.2653,57800.0
2013-05-23 14:30:00,27.73,27.74,27.68,27.69,60000.0,21.2576,21.2653,21.2193,21.2269,60000.0
2013-05-23 14:40:00,27.69,27.81,27.68,27.79,64400.0,21.2269,21.3189,21.2193,21.3036,64400.0
2013-05-23 14:50:00,27.79,27.88,27.77,27.87,43800.0,21.3036,21.3726,21.2883,21.3649,43800.0
2013-05-23 15:00:00,27.87,27.9,27.83,27.88,132100.0,21.3649,21.3879,21.3343,21.3726,132100.0
2013-05-23 15:10:00,27.87,27.93,27.79,27.8,89300.0,21.3649,21.4109,21.3036,21.3113,89300.0
2013-05-23 15:20:00,27.79,27.84,27.7,27.8,81700.0,21.3036,21.3419,21.2346,21.3113,81700.0
2013-05-23 15:30:00,27.8,27.83,27.7,27.73,89700.0,21.3113,21.3343,21.2346,21.2576,89700.0
2013-05-23 15:40:00,27.74,27.78,27.71,27.71,112200.0,21.2653,21.2959,21.2423,21.2423,112200.0
2013-05-23 15:50:00,27.71,27.81,27.71,27.81,221800.0,21.2423,21.3189,21.2423,21.3189,221800.0
2013-05-24 09:30:00,27.65,27.65,27.5,27.54,41800.0,21.1963,21.1963,21.0813,21.112,41800.0
2013-05-24 09:40:00,27.54,27.55,27.4,27.41,49100.0,21.112,21.1196,21.0046,21.0123,49100.0
2013-05-24 09:50:00,27.42,27.42,27.32,27.32,51800.0,21.02,21.02,20.9433,20.9433,51800.0
2013-05-24 10:00:00,27.32,27.32,27.29,27.3,49700.0,20.9433,20.9433,20.9203,20.928,49700.0
2013-05-24 10:10:00,27.3,27.3,27.25,27.27,38400.0,20.928,20.928,20.8896,20.905,38400.0
2013-05-24 10:20:00,27.26,27.28,27.21,27.25,66300.0,20.8973,20.9126,20.859,20.8896,66300.0
2013-05-24 10:30:00,27.26,27.35,27.25,27.26,62000.0,20.8973,20.9663,20.8896,20.8973,62000.0
2013-05-24 10:40:00,27.26,27.31,27.21,27.23,162200.0,20.8973,20.9356,20.859,20.8743,162200.0
2013-05-24 10:50:00,27.23,27.27,27.23,27.26,31800.0,20.8743,20.905,20.8743,20.8973,31800.0
2013-05-24 11:00:00,27.27,27.29,27.25,27.27,38100.0,20.905,20.9203,20.8896,20.905,38100.0
2013-05-24 11:10:00,27.26,27.26,27.2,27.2,59700.0,20.8973,20.8973,20.8513,20.8513,59700.0
2013-05-24 11:20:00,27.2,27.22,27.17,27.17,62100.0,20.8513,20.8666,20.8283,20.8283,62100.0
2013-05-24 11:30:00,27.17,27.26,27.14,27.25,78200.0,20.8283,20.8973,20.8053,20.8896,78200.0
2013-05-24 11:40:00,27.26,27.34,27.23,27.23,50700.0,20.8973,20.9586,20.8743,20.8743,50700.0
2013-05-24 11:50:00,27.22,27.27,27.17,27.26,99000.0,20.8666,20.905,20.8283,20.8973,99000.0
2013-05-24 12:00:00,27.26,27.3,27.25,27.3,58300.0,20.8973,20.928,20.8896,20.928,58300.0
2013-05-24 12:10:00,27.3,27.3,27.21,27.28,46400.0,20.928,20.928,20.859,20.9126,46400.0
2013-05-24 12:20:00,27.29,27.31,27.25,27.3,51500.0,20.9203,20.9356,20.8896,20.928,51500.0
2013-05-24 12:30:00,27.3,27.32,27.19,27.2,34100.0,20.928,20.9433,20.8436,20.8513,34100.0
2013-05-24 12:40:00,27.2,27.2,27.17,27.18,38000.0,20.8513,20.8513,20.8283,20.836,38000.0
2013-05-24 12:50:00,27.18,27.26,27.18,27.26,48000.0,20.836,20.8973,20.836,20.8973,48000.0
2013-05-24 13:00:00,27.26,27.28,27.24,27.28,37900.0,20.8973,20.9126,20.882,20.9126,37900.0
2013-05-24 13:10:00,27.28,27.28,27.24,27.25,33400.0,20.9126,20.9126,20.882,20.8896,33400.0
2013-05-24 13:20:00,27.25,27.26,27.24,27.25,35900.0,20.8896,20.8973,20.882,20.8896,35900.0
2013-05-24 13:30:00,27.25,27.27,27.21,27.24,40100.0,20.8896,20.905,20.859,20.882,40100.0
2013-05-24 13:40:00,27.23,27.23,27.14,27.16,25300.0,20.8743,20.8743,20.8053,20.8206,25300.0
2013-05-24 13:50:00,27.16,27.19,27.14,27.14,32200.0,20.8206,20.8436,20.8053,20.8053,32200.0
2013-05-24 14:00:00,27.14,27.18,27.14,27.16,56400.0,20.8053,20.836,20.8053,20.8206,56400.0
2013-05-24 14:10:00,27.17,27.2,27.15,27.18,46000.0,20.8283,20.8513,20.813,20.836,46000.0
2013-05-24 14:20:00,27.18,27.18,27.14,27.14,32200.0,20.836,20.836,20.8053,20.8053,32200.0
2013-05-24 14:30:00,27.14,27.15,27.1,27.12,46700.0,20.8053,20.813,20.7747,20.79,46700.0
2013-05-24 14:40:00,27.11,27.16,27.11,27.11,34800.0,20.7823,20.8206,20.7823,20.7823,34800.0
2013-05-24 14:50:00,27.11,27.14,27.11,27.12,50900.0,20.7823,20.8053,20.7823,20.79,50900.0
2013-05-24 15:00:00,27.11,27.15,27.11,27.15,66500.0,20.7823,20.813,20.7823,20.813,66500.0
2013-05-24 15:10:00,27.14,27.15,27.11,27.11,78900.0,20.8053,20.813,20.7823,20.7823,78900.0
2013-05-24 15:20:00,27.11,27.14,27.11,27.11,77600.0,20.7823,20.8053,20.7823,20.7823,77600.0
2013-05-24 15:30:00,27.11,27.12,27.02,27.02,85400.0,20.7823,20.79,20.7133,20.7133,85400.0
2013-05-24 15:40:00,27.02,27.11,27.01,27.11,117800.0,20.7133,20.7823,20.7057,20.7823,117800.0
2013-05-24 15:50:00,27.1,27.18,27.1,27.18,256700.0,20.7747,20.836,20.7747,20.836,256700.0
2013-05-28 09:30:00,26.71,26.84,26.18,26.45,458900.0,20.4757,20.5753,20.0694,20.2764,458900.0
2013-05-28 09:40:00,26.46,26.49,26.14,26.46,809800.0,20.284,20.307,20.0387,20.284,809800.0
2013-05-28 09:50:00,26.46,26.5,26.33,26.47,503600.0,20.284,20.3147,20.1844,20.2917,503600.0
2013-05-28 10:00:00,26.47,26.61,26.46,26.55,418400.0,20.2917,20.399,20.284,20.353,418400.0
2013-05-28 10:10:00,26.55,26.66,26.54,26.66,270600.0,20.353,20.4373,20.3454,20.4373,270600.0
2013-05-28 10:20:00,26.67,26.82,26.67,26.7,300500.0,20.445,20.56,20.445,20.468,300500.0
2013-05-28 10:30:00,26.7,26.7,26.54,26.55,232900.0,20.468,20.468,20.3454,20.353,232900.0
2013-05-28 10:40:00,26.55,26.57,26.45,26.51,175900.0,20.353,20.3684,20.2764,20.3224,175900.0
2013-05-28 10:50:00,26.51,26.52,26.39,26.39,209000.0,20.3224,20.33,20.2304,20.2304,209000.0
2013-05-28 11:00:00,26.39,26.39,26.22,26.24,349000.0,20.2304,20.2304,20.1,20.1154,349000.0
2013-05-28 11:10:00,26.23,26.25,26.12,26.16,479100.0,20.1077,20.123,20.0234,20.0541,479100.0
2013-05-28 11:20:00,26.15,26.35,26.14,26.27,265900.0,20.0464,20.1997,20.0387,20.1384,265900.0
2013-05-28 11:30:00,26.26,26.34,26.16,26.16,162000.0,20.1307,20.192,20.0541,20.0541,162000.0
2013-05-28 11:40:00,26.16,26.23,26.15,26.16,83100.0,20.0541,20.1077,20.0464,20.0541,83100.0
2013-05-28 11:50:00,26.15,26.19,25.96,26.09,379000.0,20.0464,20.0771,19.9007,20.0004,379000.0
2013-05-28 12:00:00,26.09,26.16,26.06,26.1,195400.0,20.0004,20.0541,19.9774,20.0081,195400.0
2013-05-28 12:10:00,26.1,26.22,26.1,26.2,250700.0,20.0081,20.1,20.0081,20.0847,250700.0
2013-05-28 12:20:00,26.2,26.21,26.11,26.13,62800.0,20.0847,20.0924,20.0157,20.0311,62800.0
2013-05-28 12:30:00,26.14,26.14,26.1,26.1,89800.0,20.0387,20.0387,20.0081,20.0081,89800.0
2013-05-28 12:40:00,26.1,26.13,26.08,26.09,126800.0,20.0081,20.0311,19.9927,20.0004,126800.0
2013-05-28 12:50:00,26.09,26.1,25.99,26.03,128000.0,20.0004,20.0081,19.9237,19.9544,128000.0
2013-05-28 13:00:00,26.03,26.05,26.0,26.02,68800.0,19.9544,19.9697,19.9314,19.9467,68800.0
2013-05-28 13:10:00,26.02,26.08,26.0,26.0,71900.0,19.9467,19.9927,19.9314,19.9314,71900.0
2013-05-28 13:20:00,26.0,26.02,25.96,25.97,117700.0,19.9314,19.9467,19.9007,19.9084,117700.0
2013-05-28 13:30:00,25.98,25.98,25.92,25.92,109300.0,19.9161,19.9161,19.8701,19.8701,109300.0
2013-05-28 13:40:00,25.92,25.95,25.83,25.84,121800.0,19.8701,19.8931,19.8011,19.8087,121800.0
2013-05-28 13:50:00,25.84,25.85,25.73,25.85,321700.0,19.8087,19.8164,19.7244,19.8164,321700.0
2013-05-28 14:00:00,25.85,25.85,25.8,25.85,157000.0,19.8164,19.8164,19.7781,19.8164,157000.0
2013-05-28 14:10:00,25.84,26.06,25.83,26.05,319500.0,19.8087,19.9774,19.8011,19.9697,319500.0
2013-05-28 14:20:00,26.06,26.06,25.95,26.0,160900.0,19.9774,19.9774,19.8931,19.9314,160900.0
2013-05-28 14:30:00,26.0,26.01,25.99,25.99,191900.0,19.9314,19.9391,19.9237,19.9237,191900.0
2013-05-28 14:40:00,26.0,26.0,25.92,26.0,307500.0,19.9314,19.9314,19.8701,19.9314,307500.0
2013-05-28 14:50:00,26.0,26.05,25.98,26.03,166500.0,19.9314,19.9697,19.9161,19.9544,166500.0
2013-05-28 15:00:00,26.03,26.03,25.91,25.91,265400.0,19.9544,19.9544,19.8624,19.8624,265400.0
2013-05-28 15:10:00,25.92,25.94,25.87,25.92,173500.0,19.8701,19.8854,19.8317,19.8701,173500.0
2013-05-28 15:20:00,25.91,26.09,25.91,26.08,530700.0,19.8624,20.0004,19.8624,19.9927,530700.0
2013-05-28 15:30:00,26.07,26.22,26.05,26.2,259900.0,19.9851,20.1,19.9697,20.0847,259900.0
2013-05-28 15:40:00,26.2,26.2,26.09,26.12,416600.0,20.0847,20.0847,20.0004,20.0234,416600.0
2013-05-28 15:50:00,26.11,26.19,26.11,26.16,537200.0,20.0157,20.0771,20.0157,20.0541,537200.0
2013-05-29 09:30:00,26.07,26.09,25.9,25.99,177500.0,19.9851,20.0004,19.8547,19.9237,177500.0
2013-05-29 09:40:00,26.0,26.04,25.94,26.03,293000.0,19.9314,19.9621,19.8854,19.9544,293000.0
2013-05-29 09:50:00,26.04,26.04,25.96,26.0,193800.0,19.9621,19.9621,19.9007,19.9314,193800.0
2013-05-29 10:00:00,25.99,26.02,25.98,26.01,176700.0,19.9237,19.9467,19.9161,19.9391,176700.0
2013-05-29 10:10:00,26.01,26.03,25.97,25.98,242200.0,19.9391,19.9544,19.9084,19.9161,242200.0
2013-05-29 10:20:00,25.97,25.98,25.87,25.89,70900.0,19.9084,19.9161,19.8317,19.8471,70900.0
2013-05-29 10:30:00,25.89,25.94,25.88,25.93,102100.0,19.8471,19.8854,19.8394,19.8777,102100.0
2013-05-29 10:40:00,25.93,25.94,25.79,25.82,91400.0,19.8777,19.8854,19.7704,19.7934,91400.0
2013-05-29 10:50:00,25.81,25.84,25.79,25.79,63700.0,19.7857,19.8087,19.7704,19.7704,63700.0
2013-05-29 11:00:00,25.79,25.8,25.72,25.77,126900.0,19.7704,19.7781,19.7168,19.7551,126900.0
2013-05-29 11:10:00,25.76,25.8,25.71,25.72,55700.0,19.7474,19.7781,19.7091,19.7168,55700.0
2013-05-29 11:20:00,25.73,25.8,25.73,25.73,93500.0,19.7244,19.7781,19.7244,19.7244,93500.0
2013-05-29 11:30:00,25.74,25.76,25.68,25.69,67500.0,19.7321,19.7474,19.6861,19.6938,67500.0
2013-05-29 11:40:00,25.69,25.76,25.65,25.73,78700.0,19.6938,19.7474,19.6631,19.7244,78700.0
2013-05-29 11:50:00,25.74,25.8,25.72,25.77,105000.0,19.7321,19.7781,19.7168,19.7551,105000.0
2013-05-29 12:00:00,25.76,25.81,25.73,25.75,125100.0,19.7474,19.7857,19.7244,19.7398,125100.0
2013-05-29 12:10:00,25.76,25.85,25.74,25.83,88400.0,19.7474,19.8164,19.7321,19.8011,88400.0
2013-05-29 12:20:00,25.83,25.84,25.78,25.82,64100.0,19.8011,19.8087,19.7627,19.7934,64100.0
2013-05-29 12:30:00,25.81,25.86,25.79,25.83,48700.0,19.7857,19.8241,19.7704,19.8011,48700.0
2013-05-29 12:40:00,25.83,25.84,25.77,25.79,54700.0,19.8011,19.8087,19.7551,19.7704,54700.0
2013-05-29 12:50:00,25.79,25.8,25.72,25.72,94500.0,19.7704,19.7781,19.7168,19.7168,94500.0
2013-05-29 13:00:00,25.73,25.81,25.69,25.8,82700.0,19.7244,19.7857,19.6938,19.7781,82700.0
2013-05-29 13:10:00,25.81,25.84,25.79,25.83,71700.0,19.7857,19.8087,19.7704,19.8011,71700.0
2013-05-29 13:20:00,25.83,25.9,25.83,25.9,72400.0,19.8011,19.8547,19.8011,19.8547,72400.0
2013-05-29 13:30:00,25.89,25.91,25.83,25.85,225800.0,19.8471,19.8624,19.8011,19.8164,225800.0
2013-05-29 13:40:00,25.85,25.88,25.83,25.86,102000.0,19.8164,19.8394,19.8011,19.8241,102000.0
2013-05-29 13:50:00,25.87,25.93,25.84,25.89,77500.0,19.8317,19.8777,19.8087,19.8471,77500.0
2013-05-29 14:00:00,25.89,25.94,25.88,25.93,99400.0,19.8471,19.8854,19.8394,19.8777,99400.0
2013-05-29 14:10:00,25.92,25.94,25.92,25.93,94000.0,19.8701,19.8854,19.8701,19.8777,94000.0
2013-05-29 14:20:00,25.94,25.94,25.87,25.89,91900.0,19.8854,19.8854,19.8317,19.8471,91900.0
2013-05-29 14:30:00,25.88,25.93,25.88,25.92,31400.0,19.8394,19.8777,19.8394,19.8701,31400.0
2013-05-29 14:40:00,25.92,25.94,25.89,25.92,120100.0,19.8701,19.8854,19.8471,19.8701,120100.0
2013-05-29 14:50:00,25.91,25.94,25.89,25.91,90500.0,19.8624,19.8854,19.8471,19.8624,90500.0
2013-05-29 15:00:00,25.91,25.96,25.89,25.94,150900.0,19.8624,19.9007,19.8471,19.8854,150900.0
2013-05-29 15:10:00,25.94,25.99,25.93,25.95,54800.0,19.8854,19.9237,19.8777,19.8931,54800.0
2013-05-29 15:20:00,25.96,26.0,25.95,26.0,71400.0,19.9007,19.9314,19.8931,19.9314,71400.0
2013-05-29 15:30:00,25.99,26.02,25.97,25.98,83500.0,19.9237,19.9467,19.9084,19.9161,83500.0
2013-05-29 15:40:00,25.98,25.99,25.94,25.96,142100.0,19.9161,19.9237,19.8854,19.9007,142100.0
2013-05-29 15:50:00,25.96,25.96,25.88,25.91,196200.0,19.9007,19.9007,19.8394,19.8624,196200.0
2013-05-30 09:30:00,25.99,26.17,25.83,26.16,85400.0,19.9237,20.0617,19.8011,20.0541,85400.0
2013-05-30 09:40:00,26.16,26.3,26.16,26.25,70000.0,20.0541,20.1614,20.0541,20.123,70000.0
2013-05-30 09:50:00,26.25,26.29,26.22,26.27,103500.0,20.123,20.1537,20.1,20.1384,103500.0
2013-05-30 10:00:00,26.26,26.3,26.1,26.11,167800.0,20.1307,20.1614,20.0081,20.0157,167800.0
2013-05-30 10:10:00,26.11,26.12,25.95,25.99,200900.0,20.0157,20.0234,19.8931,19.9237,200900.0
2013-05-30 10:20:00,26.0,26.02,25.83,25.87,230600.0,19.9314,19.9467,19.8011,19.8317,230600.0
2013-05-30 10:30:00,25.87,25.93,25.87,25.89,138000.0,19.8317,19.8777,19.8317,19.8471,138000.0
2013-05-30 10:40:00,25.89,25.95,25.88,25.89,101900.0,19.8471,19.8931,19.8394,19.8471,101900.0
2013-05-30 10:50:00,25.89,25.91,25.83,25.89,197400.0,19.8471,19.8624,19.8011,19.8471,197400.0
2013-05-30 11:00:00,25.89,25.89,25.82,25.85,120500.0,19.8471,19.8471,19.7934,19.8164,120500.0
2013-05-30 11:10:00,25.85,25.91,25.85,25.85,25400.0,19.8164,19.8624,19.8164,19.8164,25400.0
2013-05-30 11:20:00,25.83,25.88,25.83,25.88,50900.0,19.8011,19.8394,19.8011,19.8394,50900.0
2013-05-30 11:30:00,25.89,25.92,25.85,25.9,76000.0,19.8471,19.8701,19.8164,19.8547,76000.0
2013-05-30 11:40:00,25.91,25.91,25.82,25.85,38300.0,19.8624,19.8624,19.7934,19.8164,38300.0
2013-05-30 11:50:00,25.85,25.91,25.85,25.89,38100.0,19.8164,19.8624,19.8164,19.8471,38100.0
2013-05-30 12:00:00,25.89,25.91,25.87,25.88,41500.0,19.8471,19.8624,19.8317,19.8394,41500.0
2013-05-30 12:10:00,25.88,25.88,25.85,25.88,40000.0,19.8394,19.8394,19.8164,19.8394,40000.0
2013-05-30 12:20:00,25.88,25.92,25.86,25.91,46900.0,19.8394,19.8701,19.8241,19.8624,46900.0
2013-05-30 12:30:00,25.91,25.92,25.89,25.89,39800.0,19.8624,19.8701,19.8471,19.8471,39800.0
2013-05-30 12:40:00,25.89,25.9,25.87,25.9,38900.0,19.8471,19.8547,19.8317,19.8547,38900.0
2013-05-30 12:50:00,25.9,25.92,25.87,25.89,44200.0,19.8547,19.8701,19.8317,19.8471,44200.0
2013-05-30 13:00:00,25.89,25.9,25.84,25.85,76300.0,19.8471,19.8547,19.8087,19.8164,76300.0
2013-05-30 13:10:00,25.86,25.9,25.84,25.87,47100.0,19.8241,19.8547,19.8087,19.8317,47100.0
2013-05-30 13:20:00,25.86,25.89,25.83,25.88,46000.0,19.8241,19.8471,19.8011,19.8394,46000.0
2013-05-30 13:30:00,25.89,25.89,25.83,25.83,41300.0,19.8471,19.8471,19.8011,19.8011,41300.0
2013-05-30 13:40:00,25.83,25.92,25.83,25.91,112800.0,19.8011,19.8701,19.8011,19.8624,112800.0
2013-05-30 13:50:00,25.9,25.93,25.86,25.86,48300.0,19.8547,19.8777,19.8241,19.8241,48300.0
2013-05-30 14:00:00,25.86,25.89,25.82,25.82,41400.0,19.8241,19.8471,19.7934,19.7934,41400.0
2013-05-30 14:10:00,25.82,25.83,25.8,25.8,54200.0,19.7934,19.8011,19.7781,19.7781,54200.0
2013-05-30 14:20:00,25.79,25.82,25.79,25.81,39300.0,19.7704,19.7934,19.7704,19.7857,39300.0
2013-05-30 14:30:00,25.81,25.81,25.75,25.77,74500.0,19.7857,19.7857,19.7398,19.7551,74500.0
2013-05-30 14:40:00,25.77,25.8,25.73,25.74,60700.0,19.7551,19.7781,19.7244,19.7321,60700.0
2013-05-30 14:50:00,25.74,25.8,25.74,25.75,49000.0,19.7321,19.7781,19.7321,19.7398,49000.0
2013-05-30 15:00:00,25.75,25.77,25.75,25.77,42700.0,19.7398,19.7551,19.7398,19.7551,42700.0
2013-05-30 15:10:00,25.77,25.77,25.71,25.71,76300.0,19.7551,19.7551,19.7091,19.7091,76300.0
2013-05-30 15:20:00,25.72,25.75,25.7,25.71,133300.0,19.7168,19.7398,19.7014,19.7091,133300.0
2013-05-30 15:30:00,25.7,25.73,25.68,25.7,159800.0,19.7014,19.7244,19.6861,19.7014,159800.0
2013-05-30 15:40:00,25.7,25.7,25.64,25.65,259600.0,19.7014,19.7014,19.6554,19.6631,259600.0
2013-05-30 15:50:00,25.66,25.68,25.63,25.67,443100.0,19.6708,19.6861,19.6478,19.6784,443100.0
2013-05-31 09:30:00,25.56,25.74,25.56,25.73,32000.0,19.5941,19.7321,19.5941,19.7244,32000.0
2013-05-31 09:40:00,25.72,25.93,25.72,25.84,53100.0,19.7168,19.8777,19.7168,19.8087,53100.0
2013-05-31 09:50:00,25.83,25.88,25.77,25.82,55300.0,19.8011,19.8394,19.7551,19.7934,55300.0
2013-05-31 10:00:00,25.85,25.88,25.74,25.74,91600.0,19.8164,19.8394,19.7321,19.7321,91600.0
2013-05-31 10:10:00,25.75,25.79,25.71,25.77,43100.0,19.7398,19.7704,19.7091,19.7551,43100.0
2013-05-31 10:20:00,25.76,25.79,25.73,25.77,58900.0,19.7474,19.7704,19.7244,19.7551,58900.0
2013-05-31 10:30:00,25.75,25.89,25.75,25.85,30000.0,19.7398,19.8471,19.7398,19.8164,30000.0
2013-05-31 10:40:00,25.85,25.89,25.79,25.89,61300.0,19.8164,19.8471,19.7704,19.8471,61300.0
2013-05-31 10:50:00,25.89,25.92,25.8,25.89,51300.0,19.8471,19.8701,19.7781,19.8471,51300.0
2013-05-31 11:00:00,25.88,25.98,25.86,25.98,75400.0,19.8394,19.9161,19.8241,19.9161,75400.0
2013-05-31 11:10:00,25.97,26.07,25.96,26.03,104400.0,19.9084,19.9851,19.9007,19.9544,104400.0
2013-05-31 11:20:00,26.03,26.07,25.99,25.99,64000.0,19.9544,19.9851,19.9237,19.9237,64000.0
2013-05-31 11:30:00,26.0,26.02,25.93,25.99,42600.0,19.9314,19.9467,19.8777,19.9237,42600.0
2013-05-31 11:40:00,25.99,26.04,25.99,26.0,61700.0,19.9237,19.9621,19.9237,19.9314,61700.0
2013-05-31 11:50:00,26.0,26.05,25.98,26.01,63700.0,19.9314,19.9697,19.9161,19.9391,63700.0
2013-05-31 12:00:00,26.01,26.01,25.93,25.97,26800.0,19.9391,19.9391,19.8777,19.9084,26800.0
2013-05-31 12:10:00,25.97,25.99,25.92,25.94,24500.0,19.9084,19.9237,19.8701,19.8854,24500.0
2013-05-31 12:20:00,25.94,25.99,25.92,25.96,27100.0,19.8854,19.9237,19.8701,19.9007,27100.0
2013-05-31 12:30:00,25.96,25.96,25.9,25.93,23900.0,19.9007,19.9007,19.8547,19.8777,23900.0
2013-05-31 12:40:00,25.93,25.94,25.89,25.91,22700.0,19.8777,19.8854,19.8471,19.8624,22700.0
2013-05-31 12:50:00,25.91,25.93,25.88,25.88,32400.0,19.8624,19.8777,19.8394,19.8394,32400.0
2013-05-31 13:00:00,25.88,25.96,25.88,25.96,37800.0,19.8394,19.9007,19.8394,19.9007,37800.0
2013-05-31 13:10:00,25.96,25.96,25.92,25.96,57300.0,19.9007,19.9007,19.8701,19.9007,57300.0
2013-05-31 13:20:00,25.96,25.98,25.93,25.98,26400.0,19.9007,19.9161,19.8777,19.9161,26400.0
2013-05-31 13:30:00,25.97,26.0,25.94,25.95,32800.0,19.9084,19.9314,19.8854,19.8931,32800.0
2013-05-31 13:40:00,25.95,25.98,25.93,25.97,42400.0,19.8931,19.9161,19.8777,19.9084,42400.0
2013-05-31 13:50:00,25.96,25.96,25.83,25.88,33000.0,19.9007,19.9007,19.8011,19.8394,33000.0
2013-05-31 14:00:00,25.87,25.92,25.83,25.92,32900.0,19.8317,19.8701,19.8011,19.8701,32900.0
2013-05-31 14:10:00,25.91,25.91,25.83,25.86,24600.0,19.8624,19.8624,19.8011,19.8241,24600.0
2013-05-31 14:20:00,25.87,25.89,25.84,25.85,34200.0,19.8317,19.8471,19.8087,19.8164,34200.0
2013-05-31 14:30:00,25.85,25.86,25.76,25.79,44500.0,19.8164,19.8241,19.7474,19.7704,44500.0
2013-05-31 14:40:00,25.78,25.79,25.74,25.74,69100.0,19.7627,19.7704,19.7321,19.7321,69100.0
2013-05-31 14:50:00,25.74,25.78,25.67,25.68,70100.0,19.7321,19.7627,19.6784,19.6861,70100.0
2013-05-31 15:00:00,25.67,25.76,25.67,25.71,45100.0,19.6784,19.7474,19.6784,19.7091,45100.0
2013-05-31 15:10:00,25.7,25.77,25.69,25.74,53300.0,19.7014,19.7551,19.6938,19.7321,53300.0
2013-05-31 15:20:00,25.74,25.81,25.68,25.69,54500.0,19.7321,19.7857,19.6861,19.6938,54500.0
2013-05-31 15:30:00,25.68,25.72,25.64,25.67,73200.0,19.6861,19.7168,19.6554,19.6784,73200.0
2013-05-31 15:40:00,25.67,25.71,25.64,25.64,188900.0,19.6784,19.7091,19.6554,19.6554,188900.0
2013-05-31 15:50:00,25.65,25.65,25.53,25.54,269600.0,19.6631,19.6631,19.5711,19.5788,269600.0
2013-06-03 09:30:00,25.49,25.5,25.26,25.32,107400.0,19.5404,19.5481,19.3641,19.4101,107400.0
2013-06-03 09:40:00,25.33,25.34,25.21,25.33,113200.0,19.4178,19.4254,19.3258,19.4178,113200.0
2013-06-03 09:50:00,25.34,25.45,25.31,25.32,87200.0,19.4254,19.5098,19.4024,19.4101,87200.0
2013-06-03 10:00:00,25.29,25.54,25.29,25.48,77300.0,19.3871,19.5788,19.3871,19.5328,77300.0
2013-06-03 10:10:00,25.48,25.65,25.44,25.51,157300.0,19.5328,19.6631,19.5021,19.5558,157300.0
2013-06-03 10:20:00,25.51,25.64,25.51,25.59,104200.0,19.5558,19.6554,19.5558,19.6171,104200.0
2013-06-03 10:30:00,25.58,25.6,25.52,25.6,99600.0,19.6094,19.6248,19.5634,19.6248,99600.0
2013-06-03 10:40:00,25.6,25.62,25.53,25.62,145200.0,19.6248,19.6401,19.5711,19.6401,145200.0
2013-06-03 10:50:00,25.62,25.69,25.59,25.63,101000.0,19.6401,19.6938,19.6171,19.6478,101000.0
2013-06-03 11:00:00,25.63,25.65,25.52,25.63,73800.0,19.6478,19.6631,19.5634,19.6478,73800.0
2013-06-03 11:10:00,25.61,25.62,25.54,25.59,55300.0,19.6324,19.6401,19.5788,19.6171,55300.0
2013-06-03 11:20:00,25.6,25.62,25.48,25.52,111400.0,19.6248,19.6401,19.5328,19.5634,111400.0
2013-06-03 11:30:00,25.53,25.58,25.49,25.56,58800.0,19.5711,19.6094,19.5404,19.5941,58800.0
2013-06-03 11:40:00,25.54,25.61,25.51,25.54,45100.0,19.5788,19.6324,19.5558,19.5788,45100.0
2013-06-03 11:50:00,25.53,25.61,25.5,25.61,48600.0,19.5711,19.6324,19.5481,19.6324,48600.0
2013-06-03 12:00:00,25.61,25.65,25.53,25.65,38600.0,19.6324,19.6631,19.5711,19.6631,38600.0
2013-06-03 12:10:00,25.65,25.66,25.5,25.52,40700.0,19.6631,19.6708,19.5481,19.5634,40700.0
2013-06-03 12:20:00,25.52,25.58,25.5,25.52,38900.0,19.5634,19.6094,19.5481,19.5634,38900.0
2013-06-03 12:30:00,25.53,25.55,25.49,25.51,49100.0,19.5711,19.5864,19.5404,19.5558,49100.0
2013-06-03 12:40:00,25.5,25.59,25.5,25.59,44600.0,19.5481,19.6171,19.5481,19.6171,44600.0
2013-06-03 12:50:00,25.58,25.59,25.49,25.55,43400.0,19.6094,19.6171,19.5404,19.5864,43400.0
2013-06-03 13:00:00,25.55,25.62,25.5,25.6,53600.0,19.5864,19.6401,19.5481,19.6248,53600.0
2013-06-03 13:10:00,25.6,25.61,25.54,25.54,31100.0,19.6248,19.6324,19.5788,19.5788,31100.0
2013-06-03 13:20:00,25.55,25.55,25.46,25.47,33000.0,19.5864,19.5864,19.5174,19.5251,33000.0
2013-06-03 13:30:00,25.47,25.49,25.45,25.48,37000.0,19.5251,19.5404,19.5098,19.5328,37000.0
2013-06-03 13:40:00,25.49,25.5,25.45,25.47,27300.0,19.5404,19.5481,19.5098,19.5251,27300.0
2013-06-03 13:50:00,25.48,25.53,25.46,25.49,40500.0,19.5328,19.5711,19.5174,19.5404,40500.0
2013-06-03 14:00:00,25.48,25.55,25.47,25.51,36500.0,19.5328,19.5864,19.5251,19.5558,36500.0
2013-06-03 14:10:00,25.5,25.5,25.43,25.46,37100.0,19.5481,19.5481,19.4944,19.5174,37100.0
2013-06-03 14:20:00,25.46,25.47,25.4,25.42,46800.0,19.5174,19.5251,19.4714,19.4868,46800.0
2013-06-03 14:30:00,25.42,25.47,25.39,25.39,46700.0,19.4868,19.5251,19.4638,19.4638,46700.0
2013-06-03 14:40:00,25.39,25.45,25.38,25.41,53700.0,19.4638,19.5098,19.4561,19.4791,53700.0
2013-06-03 14:50:00,25.41,25.46,25.4,25.43,53000.0,19.4791,19.5174,19.4714,19.4944,53000.0
2013-06-03 15:00:00,25.44,25.46,25.41,25.43,95300.0,19.5021,19.5174,19.4791,19.4944,95300.0
2013-06-03 15:10:00,25.43,25.46,25.36,25.38,56900.0,19.4944,19.5174,19.4408,19.4561,56900.0
2013-06-03 15:20:00,25.38,25.47,25.38,25.42,79700.0,19.4561,19.5251,19.4561,19.4868,79700.0
2013-06-03 15:30:00,25.42,25.45,25.37,25.44,96800.0,19.4868,19.5098,19.4484,19.5021,96800.0
2013-06-03 15:40:00,25.43,25.56,25.43,25.5,193400.0,19.4944,19.5941,19.4944,19.5481,193400.0
2013-06-03 15:50:00,25.5,25.55,25.49,25.51,221800.0,19.5481,19.5864,19.5404,19.5558,221800.0
2013-06-04 09:30:00,25.43,25.47,25.35,25.4,101100.0,19.4944,19.5251,19.4331,19.4714,101100.0
2013-06-04 09:40:00,25.38,25.42,25.34,25.35,58700.0,19.4561,19.4868,19.4254,19.4331,58700.0
2013-06-04 09:50:00,25.35,25.36,25.21,25.3,99300.0,19.4331,19.4408,19.3258,19.3948,99300.0
2013-06-04 10:00:00,25.3,25.31,25.21,25.23,236100.0,19.3948,19.4024,19.3258,19.3411,236100.0
2013-06-04 10:10:00,25.22,25.28,25.19,25.24,100400.0,19.3335,19.3795,19.3105,19.3488,100400.0
2013-06-04 10:20:00,25.24,25.28,25.22,25.25,83000.0,19.3488,19.3795,19.3335,19.3565,83000.0
2013-06-04 10:30:00,25.24,25.33,25.21,25.32,154800.0,19.3488,19.4178,19.3258,19.4101,154800.0
2013-06-04 10:40:00,25.32,25.33,25.24,25.3,123000.0,19.4101,19.4178,19.3488,19.3948,123000.0
2013-06-04 10:50:00,25.3,25.32,25.21,25.22,155300.0,19.3948,19.4101,19.3258,19.3335,155300.0
2013-06-04 11:00:00,25.22,25.22,25.08,25.15,98800.0,19.3335,19.3335,19.2261,19.2798,98800.0
2013-06-04 11:10:00,25.16,25.19,25.13,25.13,56800.0,19.2875,19.3105,19.2645,19.2645,56800.0
2013-06-04 11:20:00,25.13,25.16,25.11,25.11,65200.0,19.2645,19.2875,19.2491,19.2491,65200.0
2013-06-04 11:30:00,25.12,25.12,25.0,25.04,118700.0,19.2568,19.2568,19.1648,19.1955,118700.0
2013-06-04 11:40:00,25.04,25.11,25.01,25.11,134600.0,19.1955,19.2491,19.1725,19.2491,134600.0
2013-06-04 11:50:00,25.1,25.14,25.08,25.1,242800.0,19.2415,19.2721,19.2261,19.2415,242800.0
2013-06-04 12:00:00,25.09,25.09,25.0,25.05,51700.0,19.2338,19.2338,19.1648,19.2031,51700.0
2013-06-04 12:10:00,25.05,25.1,25.02,25.04,71100.0,19.2031,19.2415,19.1801,19.1955,71100.0
2013-06-04 12:20:00,25.04,25.04,24.97,25.0,74100.0,19.1955,19.1955,19.1418,19.1648,74100.0
2013-06-04 12:30:00,25.0,25.04,24.97,24.98,245300.0,19.1648,19.1955,19.1418,19.1495,245300.0
2013-06-04 12:40:00,24.98,24.99,24.96,24.98,44100.0,19.1495,19.1571,19.1341,19.1495,44100.0
2013-06-04 12:50:00,24.98,25.02,24.96,25.0,195600.0,19.1495,19.1801,19.1341,19.1648,195600.0
2013-06-04 13:00:00,25.0,25.13,24.99,25.13,56900.0,19.1648,19.2645,19.1571,19.2645,56900.0
2013-06-04 13:10:00,25.13,25.16,25.1,25.14,116000.0,19.2645,19.2875,19.2415,19.2721,116000.0
2013-06-04 13:20:00,25.14,25.16,25.02,25.04,78800.0,19.2721,19.2875,19.1801,19.1955,78800.0
2013-06-04 13:30:00,25.04,25.07,24.98,24.99,125300.0,19.1955,19.2185,19.1495,19.1571,125300.0
2013-06-04 13:40:00,24.99,25.01,24.96,24.98,130600.0,19.1571,19.1725,19.1341,19.1495,130600.0
2013-06-04 13:50:00,24.98,25.03,24.96,24.98,92200.0,19.1495,19.1878,19.1341,19.1495,92200.0
2013-06-04 14:00:00,24.97,25.0,24.94,24.95,90300.0,19.1418,19.1648,19.1188,19.1265,90300.0
2013-06-04 14:10:00,24.94,25.02,24.93,25.01,91800.0,19.1188,19.1801,19.1111,19.1725,91800.0
2013-06-04 14:20:00,25.02,25.1,25.02,25.1,78000.0,19.1801,19.2415,19.1801,19.2415,78000.0
2013-06-04 14:30:00,25.11,25.19,25.09,25.15,107300.0,19.2491,19.3105,19.2338,19.2798,107300.0
2013-06-04 14:40:00,25.14,25.19,25.08,25.1,130900.0,19.2721,19.3105,19.2261,19.2415,130900.0
2013-06-04 14:50:00,25.1,25.16,25.03,25.07,78800.0,19.2415,19.2875,19.1878,19.2185,78800.0
2013-06-04 15:00:00,25.07,25.18,25.06,25.16,112000.0,19.2185,19.3028,19.2108,19.2875,112000.0
2013-06-04 15:10:00,25.16,25.18,25.13,25.15,204300.0,19.2875,19.3028,19.2645,19.2798,204300.0
2013-06-04 15:20:00,25.14,25.15,25.07,25.12,136200.0,19.2721,19.2798,19.2185,19.2568,136200.0
2013-06-04 15:30:00,25.11,25.2,25.11,25.13,144100.0,19.2491,19.3181,19.2491,19.2645,144100.0
2013-06-04 15:40:00,25.14,25.23,25.11,25.22,286400.0,19.2721,19.3411,19.2491,19.3335,286400.0
2013-06-04 15:50:00,25.23,25.24,25.16,25.19,432700.0,19.3411,19.3488,19.2875,19.3105,432700.0
2013-06-05 09:30:00,25.14,25.15,24.94,24.95,56000.0,19.2721,19.2798,19.1188,19.1265,56000.0
2013-06-05 09:40:00,24.95,25.22,24.93,25.17,68500.0,19.1265,19.3335,19.1111,19.2951,68500.0
2013-06-05 09:50:00,25.16,25.18,25.05,25.06,89800.0,19.2875,19.3028,19.2031,19.2108,89800.0
2013-06-05 10:00:00,25.07,25.23,25.04,25.16,93700.0,19.2185,19.3411,19.1955,19.2875,93700.0
2013-06-05 10:10:00,25.17,25.18,25.01,25.03,111200.0,19.2951,19.3028,19.1725,19.1878,111200.0
2013-06-05 10:20:00,25.02,25.15,25.02,25.1,58500.0,19.1801,19.2798,19.1801,19.2415,58500.0
2013-06-05 10:30:00,25.09,25.16,25.09,25.14,69000.0,19.2338,19.2875,19.2338,19.2721,69000.0
2013-06-05 10:40:00,25.14,25.19,25.13,25.14,57000.0,19.2721,19.3105,19.2645,19.2721,57000.0
2013-06-05 10:50:00,25.14,25.25,25.14,25.25,62700.0,19.2721,19.3565,19.2721,19.3565,62700.0
2013-06-05 11:00:00,25.25,25.26,25.18,25.21,95900.0,19.3565,19.3641,19.3028,19.3258,95900.0
2013-06-05 11:10:00,25.21,25.25,25.2,25.2,61000.0,19.3258,19.3565,19.3181,19.3181,61000.0
2013-06-05 11:20:00,25.2,25.2,25.12,25.13,48800.0,19.3181,19.3181,19.2568,19.2645,48800.0
2013-06-05 11:30:00,25.12,25.15,25.11,25.15,64800.0,19.2568,19.2798,19.2491,19.2798,64800.0
2013-06-05 11:40:00,25.15,25.22,25.12,25.22,71900.0,19.2798,19.3335,19.2568,19.3335,71900.0
2013-06-05 11:50:00,25.22,25.22,25.12,25.15,100100.0,19.3335,19.3335,19.2568,19.2798,100100.0
2013-06-05 12:00:00,25.15,25.16,25.11,25.14,42700.0,19.2798,19.2875,19.2491,19.2721,42700.0
2013-06-05 12:10:00,25.15,25.16,25.11,25.12,48600.0,19.2798,19.2875,19.2491,19.2568,48600.0
2013-06-05 12:20:00,25.12,25.17,25.11,25.17,42200.0,19.2568,19.2951,19.2491,19.2951,42200.0
2013-06-05 12:30:00,25.17,25.2,25.12,25.12,49600.0,19.2951,19.3181,19.2568,19.2568,49600.0
2013-06-05 12:40:00,25.12,25.15,25.11,25.14,37700.0,19.2568,19.2798,19.2491,19.2721,37700.0
2013-06-05 12:50:00,25.13,25.14,25.08,25.09,23900.0,19.2645,19.2721,19.2261,19.2338,23900.0
2013-06-05 13:00:00,25.1,25.13,25.07,25.12,40600.0,19.2415,19.2645,19.2185,19.2568,40600.0
2013-06-05 13:10:00,25.12,25.15,25.09,25.14,40000.0,19.2568,19.2798,19.2338,19.2721,40000.0
2013-06-05 13:20:00,25.15,25.17,25.13,25.15,25500.0,19.2798,19.2951,19.2645,19.2798,25500.0
2013-06-05 13:30:00,25.15,25.19,25.14,25.19,36300.0,19.2798,19.3105,19.2721,19.3105,36300.0
2013-06-05 13:40:00,25.18,25.2,25.16,25.19,41700.0,19.3028,19.3181,19.2875,19.3105,41700.0
2013-06-05 13:50:00,25.19,25.25,25.19,25.23,67700.0,19.3105,19.3565,19.3105,19.3411,67700.0
2013-06-05 14:00:00,25.23,25.24,25.18,25.21,34700.0,19.3411,19.3488,19.3028,19.3258,34700.0
2013-06-05 14:10:00,25.2,25.21,25.15,25.15,32900.0,19.3181,19.3258,19.2798,19.2798,32900.0
2013-06-05 14:20:00,25.16,25.16,25.11,25.13,62500.0,19.2875,19.2875,19.2491,19.2645,62500.0
2013-06-05 14:30:00,25.12,25.15,25.09,25.14,59500.0,19.2568,19.2798,19.2338,19.2721,59500.0
2013-06-05 14:40:00,25.15,25.22,25.13,25.22,55400.0,19.2798,19.3335,19.2645,19.3335,55400.0
2013-06-05 14:50:00,25.22,25.25,25.15,25.16,95300.0,19.3335,19.3565,19.2798,19.2875,95300.0
2013-06-05 15:00:00,25.15,25.17,25.1,25.1,73000.0,19.2798,19.2951,19.2415,19.2415,73000.0
2013-06-05 15:10:00,25.11,25.15,25.09,25.12,67500.0,19.2491,19.2798,19.2338,19.2568,67500.0
2013-06-05 15:20:00,25.12,25.2,25.08,25.19,73900.0,19.2568,19.3181,19.2261,19.3105,73900.0
2013-06-05 15:30:00,25.19,25.24,25.15,25.23,91500.0,19.3105,19.3488,19.2798,19.3411,91500.0
2013-06-05 15:40:00,25.22,25.27,25.2,25.24,217300.0,19.3335,19.3718,19.3181,19.3488,217300.0
2013-06-05 15:50:00,25.24,25.3,25.23,25.25,444800.0,19.3488,19.3948,19.3411,19.3565,444800.0
2013-06-06 09:30:00,25.26,25.57,25.24,25.56,185700.0,19.3641,19.6018,19.3488,19.5941,185700.0
2013-06-06 09:40:00,25.56,25.69,25.51,25.51,136500.0,19.5941,19.6938,19.5558,19.5558,136500.0
2013-06-06 09:50:00,25.5,25.55,25.47,25.55,116400.0,19.5481,19.5864,19.5251,19.5864,116400.0
2013-06-06 10:00:00,25.55,25.67,25.54,25.6,163300.0,19.5864,19.6784,19.5788,19.6248,163300.0
2013-06-06 10:10:00,25.59,25.6,25.54,25.59,159300.0,19.6171,19.6248,19.5788,19.6171,159300.0
2013-06-06 10:20:00,25.58,25.64,25.58,25.63,106400.0,19.6094,19.6554,19.6094,19.6478,106400.0
2013-06-06 10:30:00,25.63,25.65,25.58,25.59,103300.0,19.6478,19.6631,19.6094,19.6171,103300.0
2013-06-06 10:40:00,25.59,25.72,25.58,25.71,154500.0,19.6171,19.7168,19.6094,19.7091,154500.0
2013-06-06 10:50:00,25.71,25.71,25.63,25.67,107900.0,19.7091,19.7091,19.6478,19.6784,107900.0
2013-06-06 11:00:00,25.67,25.67,25.61,25.64,45000.0,19.6784,19.6784,19.6324,19.6554,45000.0
2013-06-06 11:10:00,25.64,25.65,25.59,25.61,40500.0,19.6554,19.6631,19.6171,19.6324,40500.0
2013-06-06 11:20:00,25.6,25.63,25.56,25.6,57400.0,19.6248,19.6478,19.5941,19.6248,57400.0
2013-06-06 11:30:00,25.6,25.6,25.55,25.59,33000.0,19.6248,19.6248,19.5864,19.6171,33000.0
2013-06-06 11:40:00,25.59,25.6,25.54,25.55,29600.0,19.6171,19.6248,19.5788,19.5864,29600.0
2013-06-06 11:50:00,25.55,25.55,25.45,25.48,68700.0,19.5864,19.5864,19.5098,19.5328,68700.0
2013-06-06 12:00:00,25.47,25.49,25.39,25.39,53300.0,19.5251,19.5404,19.4638,19.4638,53300.0
2013-06-06 12:10:00,25.39,25.39,25.32,25.33,39400.0,19.4638,19.4638,19.4101,19.4178,39400.0
2013-06-06 12:20:00,25.33,25.36,25.24,25.29,65500.0,19.4178,19.4408,19.3488,19.3871,65500.0
2013-06-06 12:30:00,25.29,25.3,25.26,25.3,30100.0,19.3871,19.3948,19.3641,19.3948,30100.0
2013-06-06 12:40:00,25.3,25.31,25.26,25.29,26100.0,19.3948,19.4024,19.3641,19.3871,26100.0
2013-06-06 12:50:00,25.29,25.29,25.26,25.27,28700.0,19.3871,19.3871,19.3641,19.3718,28700.0
2013-06-06 13:00:00,25.27,25.42,25.27,25.42,85600.0,19.3718,19.4868,19.3718,19.4868,85600.0
2013-06-06 13:10:00,25.42,25.54,25.42,25.5,78500.0,19.4868,19.5788,19.4868,19.5481,78500.0
2013-06-06 13:20:00,25.5,25.5,25.42,25.45,30800.0,19.5481,19.5481,19.4868,19.5098,30800.0
2013-06-06 13:30:00,25.45,25.5,25.44,25.48,33800.0,19.5098,19.5481,19.5021,19.5328,33800.0
2013-06-06 13:40:00,25.49,25.62,25.47,25.62,98200.0,19.5404,19.6401,19.5251,19.6401,98200.0
2013-06-06 13:50:00,25.62,25.67,25.6,25.67,100200.0,19.6401,19.6784,19.6248,19.6784,100200.0
2013-06-06 14:00:00,25.68,25.68,25.6,25.64,69700.0,19.6861,19.6861,19.6248,19.6554,69700.0
2013-06-06 14:10:00,25.64,25.69,25.63,25.68,58300.0,19.6554,19.6938,19.6478,19.6861,58300.0
2013-06-06 14:20:00,25.68,25.78,25.67,25.75,59900.0,19.6861,19.7627,19.6784,19.7398,59900.0
2013-06-06 14:30:00,25.75,25.76,25.71,25.73,53000.0,19.7398,19.7474,19.7091,19.7244,53000.0
2013-06-06 14:40:00,25.73,25.76,25.7,25.72,111900.0,19.7244,19.7474,19.7014,19.7168,111900.0
2013-06-06 14:50:00,25.72,25.76,25.69,25.7,95600.0,19.7168,19.7474,19.6938,19.7014,95600.0
2013-06-06 15:00:00,25.69,25.71,25.59,25.6,70300.0,19.6938,19.7091,19.6171,19.6248,70300.0
2013-06-06 15:10:00,25.6,25.61,25.56,25.58,84000.0,19.6248,19.6324,19.5941,19.6094,84000.0
2013-06-06 15:20:00,25.57,25.61,25.56,25.6,195300.0,19.6018,19.6324,19.5941,19.6248,195300.0
2013-06-06 15:30:00,25.6,25.69,25.6,25.66,112600.0,19.6248,19.6938,19.6248,19.6708,112600.0
2013-06-06 15:40:00,25.66,25.68,25.59,25.66,177500.0,19.6708,19.6861,19.6171,19.6708,177500.0
2013-06-06 15:50:00,25.66,25.68,25.61,25.66,341700.0,19.6708,19.6861,19.6324,19.6708,341700.0
2013-06-07 09:30:00,26.74,26.74,26.26,26.5,403300.0,20.4987,20.4987,20.1307,20.3147,403300.0
2013-06-07 09:40:00,26.5,26.91,26.48,26.86,571500.0,20.3147,20.629,20.2994,20.5907,571500.0
2013-06-07 09:50:00,26.86,27.01,26.76,26.97,323800.0,20.5907,20.7057,20.514,20.675,323800.0
2013-06-07 10:00:00,26.96,27.26,26.94,27.07,418100.0,20.6673,20.8973,20.652,20.7517,418100.0
2013-06-07 10:10:00,27.06,27.23,27.06,27.2,278200.0,20.744,20.8743,20.744,20.8513,278200.0
2013-06-07 10:20:00,27.2,27.34,27.18,27.2,304200.0,20.8513,20.9586,20.836,20.8513,304200.0
2013-06-07 10:30:00,27.2,27.21,26.94,26.94,384100.0,20.8513,20.859,20.652,20.652,384100.0
2013-06-07 10:40:00,26.96,27.01,26.86,26.97,182100.0,20.6673,20.7057,20.5907,20.675,182100.0
2013-06-07 10:50:00,26.96,27.03,26.96,26.99,96600.0,20.6673,20.721,20.6673,20.6903,96600.0
2013-06-07 11:00:00,26.99,27.02,26.96,26.99,137100.0,20.6903,20.7133,20.6673,20.6903,137100.0
2013-06-07 11:10:00,26.99,27.01,26.95,27.0,80600.0,20.6903,20.7057,20.6597,20.698,80600.0
2013-06-07 11:20:00,26.99,27.03,26.98,26.98,73900.0,20.6903,20.721,20.6827,20.6827,73900.0
2013-06-07 11:30:00,26.98,27.01,26.95,26.97,117800.0,20.6827,20.7057,20.6597,20.675,117800.0
2013-06-07 11:40:00,26.96,27.02,26.94,27.01,133800.0,20.6673,20.7133,20.652,20.7057,133800.0
2013-06-07 11:50:00,27.02,27.05,26.97,27.02,67000.0,20.7133,20.7363,20.675,20.7133,67000.0
2013-06-07 12:00:00,27.01,27.02,26.87,26.87,93100.0,20.7057,20.7133,20.5983,20.5983,93100.0
2013-06-07 12:10:00,26.86,26.96,26.86,26.95,31500.0,20.5907,20.6673,20.5907,20.6597,31500.0
2013-06-07 12:20:00,26.95,26.96,26.88,26.92,46500.0,20.6597,20.6673,20.606,20.6367,46500.0
2013-06-07 12:30:00,26.93,26.93,26.83,26.84,35100.0,20.6443,20.6443,20.5677,20.5753,35100.0
2013-06-07 12:40:00,26.84,26.84,26.74,26.83,44300.0,20.5753,20.5753,20.4987,20.5677,44300.0
2013-06-07 12:50:00,26.83,26.85,26.8,26.81,45900.0,20.5677,20.583,20.5447,20.5523,45900.0
2013-06-07 13:00:00,26.8,26.84,26.79,26.84,20700.0,20.5447,20.5753,20.537,20.5753,20700.0
2013-06-07 13:10:00,26.84,26.88,26.8,26.84,60600.0,20.5753,20.606,20.5447,20.5753,60600.0
2013-06-07 13:20:00,26.84,26.85,26.78,26.84,45700.0,20.5753,20.583,20.5293,20.5753,45700.0
2013-06-07 13:30:00,26.84,26.85,26.81,26.83,39500.0,20.5753,20.583,20.5523,20.5677,39500.0
2013-06-07 13:40:00,26.83,26.84,26.76,26.78,53400.0,20.5677,20.5753,20.514,20.5293,53400.0
2013-06-07 13:50:00,26.78,26.81,26.77,26.8,46000.0,20.5293,20.5523,20.5217,20.5447,46000.0
2013-06-07 14:00:00,26.8,26.81,26.76,26.76,44900.0,20.5447,20.5523,20.514,20.514,44900.0
2013-06-07 14:10:00,26.77,26.78,26.75,26.78,55200.0,20.5217,20.5293,20.5063,20.5293,55200.0
2013-06-07 14:20:00,26.77,26.77,26.69,26.75,45700.0,20.5217,20.5217,20.4603,20.5063,45700.0
2013-06-07 14:30:00,26.75,26.75,26.68,26.68,30000.0,20.5063,20.5063,20.4527,20.4527,30000.0
2013-06-07 14:40:00,26.68,26.81,26.65,26.81,79400.0,20.4527,20.5523,20.4297,20.5523,79400.0
2013-06-07 14:50:00,26.81,26.92,26.8,26.89,91100.0,20.5523,20.6367,20.5447,20.6137,91100.0
2013-06-07 15:00:00,26.89,26.9,26.85,26.86,80400.0,20.6137,20.6213,20.583,20.5907,80400.0
2013-06-07 15:10:00,26.86,26.86,26.81,26.85,45900.0,20.5907,20.5907,20.5523,20.583,45900.0
2013-06-07 15:20:00,26.85,26.85,26.78,26.8,42400.0,20.583,20.583,20.5293,20.5447,42400.0
2013-06-07 15:30:00,26.81,26.87,26.81,26.83,59200.0,20.5523,20.5983,20.5523,20.5677,59200.0
2013-06-07 15:40:00,26.84,26.97,26.82,26.97,167900.0,20.5753,20.675,20.56,20.675,167900.0
2013-06-07 15:50:00,26.97,27.11,26.85,27.1,956100.0,20.675,20.7823,20.583,20.7747,956100.0
2013-06-10 09:30:00,27.17,27.25,27.1,27.2,148500.0,20.8283,20.8896,20.7747,20.8513,148500.0
2013-06-10 09:40:00,27.2,27.2,27.11,27.19,200500.0,20.8513,20.8513,20.7823,20.8436,200500.0
2013-06-10 09:50:00,27.18,27.19,27.11,27.18,107400.0,20.836,20.8436,20.7823,20.836,107400.0
2013-06-10 10:00:00,27.17,27.21,27.1,27.16,163400.0,20.8283,20.859,20.7747,20.8206,163400.0
2013-06-10 10:10:00,27.16,27.19,27.1,27.18,120600.0,20.8206,20.8436,20.7747,20.836,120600.0
2013-06-10 10:20:00,27.18,27.28,27.18,27.28,59900.0,20.836,20.9126,20.836,20.9126,59900.0
2013-06-10 10:30:00,27.28,27.28,27.2,27.22,79400.0,20.9126,20.9126,20.8513,20.8666,79400.0
2013-06-10 10:40:00,27.22,27.27,27.2,27.26,86000.0,20.8666,20.905,20.8513,20.8973,86000.0
2013-06-10 10:50:00,27.26,27.33,27.24,27.32,80300.0,20.8973,20.951,20.882,20.9433,80300.0
2013-06-10 11:00:00,27.32,27.33,27.27,27.33,75600.0,20.9433,20.951,20.905,20.951,75600.0
2013-06-10 11:10:00,27.32,27.34,27.23,27.24,41100.0,20.9433,20.9586,20.8743,20.882,41100.0
2013-06-10 11:20:00,27.23,27.3,27.22,27.26,42200.0,20.8743,20.928,20.8666,20.8973,42200.0
2013-06-10 11:30:00,27.26,27.3,27.24,27.26,53600.0,20.8973,20.928,20.882,20.8973,53600.0
2013-06-10 11:40:00,27.25,27.3,27.24,27.29,43300.0,20.8896,20.928,20.882,20.9203,43300.0
2013-06-10 11:50:00,27.29,27.3,27.24,27.25,28300.0,20.9203,20.928,20.882,20.8896,28300.0
2013-06-10 12:00:00,27.25,27.3,27.24,27.26,24800.0,20.8896,20.928,20.882,20.8973,24800.0
2013-06-10 12:10:00,27.25,27.28,27.24,27.24,28000.0,20.8896,20.9126,20.882,20.882,28000.0
2013-06-10 12:20:00,27.25,27.27,27.23,27.24,58900.0,20.8896,20.905,20.8743,20.882,58900.0
2013-06-10 12:30:00,27.25,27.25,27.16,27.18,38700.0,20.8896,20.8896,20.8206,20.836,38700.0
2013-06-10 12:40:00,27.18,27.21,27.14,27.21,42700.0,20.836,20.859,20.8053,20.859,42700.0
2013-06-10 12:50:00,27.2,27.2,27.14,27.17,47500.0,20.8513,20.8513,20.8053,20.8283,47500.0
2013-06-10 13:00:00,27.16,27.24,27.16,27.24,126400.0,20.8206,20.882,20.8206,20.882,126400.0
2013-06-10 13:10:00,27.23,27.24,27.19,27.2,53700.0,20.8743,20.882,20.8436,20.8513,53700.0
2013-06-10 13:20:00,27.2,27.28,27.2,27.28,80200.0,20.8513,20.9126,20.8513,20.9126,80200.0
2013-06-10 13:30:00,27.27,27.27,27.23,27.26,74800.0,20.905,20.905,20.8743,20.8973,74800.0
2013-06-10 13:40:00,27.25,27.29,27.25,27.27,46200.0,20.8896,20.9203,20.8896,20.905,46200.0
2013-06-10 13:50:00,27.28,27.28,27.24,27.25,104500.0,20.9126,20.9126,20.882,20.8896,104500.0
2013-06-10 14:00:00,27.24,27.26,27.23,27.24,108500.0,20.882,20.8973,20.8743,20.882,108500.0
2013-06-10 14:10:00,27.24,27.26,27.21,27.25,138100.0,20.882,20.8973,20.859,20.8896,138100.0
2013-06-10 14:20:00,27.25,27.25,27.21,27.23,51600.0,20.8896,20.8896,20.859,20.8743,51600.0
2013-06-10 14:30:00,27.22,27.23,27.19,27.2,87600.0,20.8666,20.8743,20.8436,20.8513,87600.0
2013-06-10 14:40:00,27.2,27.23,27.19,27.23,61800.0,20.8513,20.8743,20.8436,20.8743,61800.0
2013-06-10 14:50:00,27.23,27.27,27.23,27.27,51700.0,20.8743,20.905,20.8743,20.905,51700.0
2013-06-10 15:00:00,27.27,27.29,27.24,27.29,94800.0,20.905,20.9203,20.882,20.9203,94800.0
2013-06-10 15:10:00,27.29,27.29,27.26,27.27,57300.0,20.9203,20.9203,20.8973,20.905,57300.0
2013-06-10 15:20:00,27.28,27.29,27.25,27.29,87000.0,20.9126,20.9203,20.8896,20.9203,87000.0
2013-06-10 15:30:00,27.29,27.33,27.28,27.31,111900.0,20.9203,20.951,20.9126,20.9356,111900.0
2013-06-10 15:40:00,27.3,27.4,27.3,27.38,212500.0,20.928,21.0046,20.928,20.9893,212500.0
2013-06-10 15:50:00,27.38,27.44,27.37,27.43,455400.0,20.9893,21.0353,20.9816,21.0276,455400.0
2013-06-11 09:30:00,27.09,27.25,27.09,27.15,161300.0,20.767,20.8896,20.767,20.813,161300.0
2013-06-11 09:40:00,27.15,27.4,27.13,27.35,263800.0,20.813,21.0046,20.7976,20.9663,263800.0
2013-06-11 09:50:00,27.35,27.52,27.35,27.45,402700.0,20.9663,21.0966,20.9663,21.043,402700.0
2013-06-11 10:00:00,27.45,27.45,27.28,27.28,125600.0,21.043,21.043,20.9126,20.9126,125600.0
2013-06-11 10:10:00,27.28,27.35,27.25,27.33,224700.0,20.9126,20.9663,20.8896,20.951,224700.0
2013-06-11 10:20:00,27.33,27.34,27.28,27.3,125800.0,20.951,20.9586,20.9126,20.928,125800.0
2013-06-11 10:30:00,27.3,27.33,27.27,27.32,112500.0,20.928,20.951,20.905,20.9433,112500.0
2013-06-11 10:40:00,27.32,27.39,27.29,27.39,73900.0,20.9433,20.997,20.9203,20.997,73900.0
2013-06-11 10:50:00,27.39,27.4,27.32,27.4,79800.0,20.997,21.0046,20.9433,21.0046,79800.0
2013-06-11 11:00:00,27.4,27.44,27.39,27.42,82900.0,21.0046,21.0353,20.997,21.02,82900.0
2013-06-11 11:10:00,27.42,27.48,27.4,27.46,51200.0,21.02,21.066,21.0046,21.0506,51200.0
2013-06-11 11:20:00,27.47,27.5,27.42,27.47,50400.0,21.0583,21.0813,21.02,21.0583,50400.0
2013-06-11 11:30:00,27.47,27.51,27.41,27.41,54200.0,21.0583,21.089,21.0123,21.0123,54200.0
2013-06-11 11:40:00,27.41,27.48,27.4,27.48,38500.0,21.0123,21.066,21.0046,21.066,38500.0
2013-06-11 11:50:00,27.48,27.55,27.48,27.49,108700.0,21.066,21.1196,21.066,21.0736,108700.0
2013-06-11 12:00:00,27.48,27.52,27.48,27.5,57400.0,21.066,21.0966,21.066,21.0813,57400.0
2013-06-11 12:10:00,27.49,27.52,27.45,27.45,55500.0,21.0736,21.0966,21.043,21.043,55500.0
2013-06-11 12:20:00,27.45,27.48,27.43,27.47,48000.0,21.043,21.066,21.0276,21.0583,48000.0
2013-06-11 12:30:00,27.48,27.49,27.46,27.48,51600.0,21.066,21.0736,21.0506,21.066,51600.0
2013-06-11 12:40:00,27.48,27.5,27.43,27.45,49500.0,21.066,21.0813,21.0276,21.043,49500.0
2013-06-11 12:50:00,27.44,27.48,27.43,27.48,36900.0,21.0353,21.066,21.0276,21.066,36900.0
2013-06-11 13:00:00,27.47,27.51,27.46,27.5,91800.0,21.0583,21.089,21.0506,21.0813,91800.0
2013-06-11 13:10:00,27.49,27.52,27.47,27.48,54000.0,21.0736,21.0966,21.0583,21.066,54000.0
2013-06-11 13:20:00,27.48,27.49,27.42,27.42,31900.0,21.066,21.0736,21.02,21.02,31900.0
2013-06-11 13:30:00,27.42,27.43,27.36,27.41,41500.0,21.02,21.0276,20.974,21.0123,41500.0
2013-06-11 13:40:00,27.4,27.42,27.36,27.41,35900.0,21.0046,21.02,20.974,21.0123,35900.0
2013-06-11 13:50:00,27.42,27.47,27.42,27.43,102300.0,21.02,21.0583,21.02,21.0276,102300.0
2013-06-11 14:00:00,27.42,27.42,27.33,27.37,66500.0,21.02,21.02,20.951,20.9816,66500.0
2013-06-11 14:10:00,27.37,27.38,27.34,27.35,98900.0,20.9816,20.9893,20.9586,20.9663,98900.0
2013-06-11 14:20:00,27.36,27.38,27.33,27.35,65600.0,20.974,20.9893,20.951,20.9663,65600.0
2013-06-11 14:30:00,27.36,27.39,27.34,27.38,64700.0,20.974,20.997,20.9586,20.9893,64700.0
2013-06-11 14:40:00,27.39,27.39,27.29,27.3,63600.0,20.997,20.997,20.9203,20.928,63600.0
2013-06-11 14:50:00,27.3,27.37,27.28,27.35,92400.0,20.928,20.9816,20.9126,20.9663,92400.0
2013-06-11 15:00:00,27.34,27.36,27.29,27.32,72200.0,20.9586,20.974,20.9203,20.9433,72200.0
2013-06-11 15:10:00,27.32,27.35,27.29,27.3,53400.0,20.9433,20.9663,20.9203,20.928,53400.0
2013-06-11 15:20:00,27.31,27.32,27.23,27.24,72800.0,20.9356,20.9433,20.8743,20.882,72800.0
2013-06-11 15:30:00,27.24,27.25,27.2,27.23,84500.0,20.882,20.8896,20.8513,20.8743,84500.0
2013-06-11 15:40:00,27.22,27.23,27.1,27.17,217700.0,20.8666,20.8743,20.7747,20.8283,217700.0
2013-06-11 15:50:00,27.17,27.18,27.12,27.13,245800.0,20.8283,20.836,20.79,20.7976,245800.0
2013-06-12 09:30:00,27.2,27.31,27.11,27.11,49600.0,20.8513,20.9356,20.7823,20.7823,49600.0
2013-06-12 09:40:00,27.13,27.18,27.05,27.06,39900.0,20.7976,20.836,20.7363,20.744,39900.0
2013-06-12 09:50:00,27.04,27.11,27.04,27.05,76600.0,20.7287,20.7823,20.7287,20.7363,76600.0
2013-06-12 10:00:00,27.05,27.07,26.89,26.91,166000.0,20.7363,20.7517,20.6137,20.629,166000.0
2013-06-12 10:10:00,26.91,27.0,26.88,26.94,64400.0,20.629,20.698,20.606,20.652,64400.0
2013-06-12 10:20:00,26.94,27.0,26.91,26.93,45800.0,20.652,20.698,20.629,20.6443,45800.0
2013-06-12 10:30:00,26.93,26.94,26.79,26.79,55600.0,20.6443,20.652,20.537,20.537,55600.0
2013-06-12 10:40:00,26.79,26.82,26.73,26.73,192500.0,20.537,20.56,20.491,20.491,192500.0
2013-06-12 10:50:00,26.72,26.73,26.67,26.7,136100.0,20.4833,20.491,20.445,20.468,136100.0
2013-06-12 11:00:00,26.7,26.73,26.65,26.72,49900.0,20.468,20.491,20.4297,20.4833,49900.0
2013-06-12 11:10:00,26.73,26.76,26.64,26.64,53100.0,20.491,20.514,20.422,20.422,53100.0
2013-06-12 11:20:00,26.65,26.73,26.65,26.69,48200.0,20.4297,20.491,20.4297,20.4603,48200.0
2013-06-12 11:30:00,26.69,26.72,26.61,26.69,104000.0,20.4603,20.4833,20.399,20.4603,104000.0
2013-06-12 11:40:00,26.69,26.71,26.61,26.63,45800.0,20.4603,20.4757,20.399,20.4144,45800.0
2013-06-12 11:50:00,26.63,26.65,26.56,26.61,51000.0,20.4144,20.4297,20.3607,20.399,51000.0
2013-06-12 12:00:00,26.61,26.62,26.56,26.56,52600.0,20.399,20.4067,20.3607,20.3607,52600.0
2013-06-12 12:10:00,26.56,26.58,26.52,26.54,66400.0,20.3607,20.376,20.33,20.3454,66400.0
2013-06-12 12:20:00,26.54,26.57,26.5,26.54,68200.0,20.3454,20.3684,20.3147,20.3454,68200.0
2013-06-12 12:30:00,26.54,26.56,26.5,26.52,52500.0,20.3454,20.3607,20.3147,20.33,52500.0
2013-06-12 12:40:00,26.51,26.57,26.49,26.57,72300.0,20.3224,20.3684,20.307,20.3684,72300.0
2013-06-12 12:50:00,26.57,26.63,26.55,26.62,163900.0,20.3684,20.4144,20.353,20.4067,163900.0
2013-06-12 13:00:00,26.62,26.64,26.57,26.62,52600.0,20.4067,20.422,20.3684,20.4067,52600.0
2013-06-12 13:10:00,26.61,26.62,26.58,26.59,41000.0,20.399,20.4067,20.376,20.3837,41000.0
2013-06-12 13:20:00,26.59,26.6,26.54,26.56,50200.0,20.3837,20.3914,20.3454,20.3607,50200.0
2013-06-12 13:30:00,26.56,26.57,26.46,26.46,48700.0,20.3607,20.3684,20.284,20.284,48700.0
2013-06-12 13:40:00,26.45,26.52,26.44,26.5,64500.0,20.2764,20.33,20.2687,20.3147,64500.0
2013-06-12 13:50:00,26.49,26.52,26.45,26.46,50200.0,20.307,20.33,20.2764,20.284,50200.0
2013-06-12 14:00:00,26.46,26.47,26.38,26.41,44300.0,20.284,20.2917,20.2227,20.2457,44300.0
2013-06-12 14:10:00,26.41,26.45,26.35,26.38,49000.0,20.2457,20.2764,20.1997,20.2227,49000.0
2013-06-12 14:20:00,26.38,26.43,26.37,26.42,60100.0,20.2227,20.261,20.215,20.2534,60100.0
2013-06-12 14:30:00,26.42,26.43,26.38,26.41,61100.0,20.2534,20.261,20.2227,20.2457,61100.0
2013-06-12 14:40:00,26.41,26.5,26.4,26.4,48400.0,20.2457,20.3147,20.238,20.238,48400.0
2013-06-12 14:50:00,26.41,26.46,26.41,26.46,53700.0,20.2457,20.284,20.2457,20.284,53700.0
2013-06-12 15:00:00,26.46,26.46,26.39,26.43,104100.0,20.284,20.284,20.2304,20.261,104100.0
2013-06-12 15:10:00,26.44,26.45,26.39,26.4,104100.0,20.2687,20.2764,20.2304,20.238,104100.0
2013-06-12 15:20:00,26.41,26.52,26.4,26.48,119900.0,20.2457,20.33,20.238,20.2994,119900.0
2013-06-12 15:30:00,26.48,26.48,26.42,26.47,116400.0,20.2994,20.2994,20.2534,20.2917,116400.0
2013-06-12 15:40:00,26.47,26.52,26.45,26.49,165100.0,20.2917,20.33,20.2764,20.307,165100.0
2013-06-12 15:50:00,26.5,26.51,26.41,26.44,203100.0,20.3147,20.3224,20.2457,20.2687,203100.0
2013-06-13 09:30:00,26.34,26.49,26.34,26.38,99100.0,20.192,20.307,20.192,20.2227,99100.0
2013-06-13 09:40:00,26.38,26.47,26.3,26.31,87600.0,20.2227,20.2917,20.1614,20.169,87600.0
2013-06-13 09:50:00,26.31,26.39,26.26,26.26,101700.0,20.169,20.2304,20.1307,20.1307,101700.0
2013-06-13 10:00:00,26.25,26.37,26.25,26.28,114700.0,20.123,20.215,20.123,20.146,114700.0
2013-06-13 10:10:00,26.27,26.4,26.24,26.38,128500.0,20.1384,20.238,20.1154,20.2227,128500.0
2013-06-13 10:20:00,26.4,26.4,26.26,26.29,113600.0,20.238,20.238,20.1307,20.1537,113600.0
2013-06-13 10:30:00,26.3,26.36,26.24,26.25,85400.0,20.1614,20.2074,20.1154,20.123,85400.0
2013-06-13 10:40:00,26.26,26.28,26.21,26.22,106600.0,20.1307,20.146,20.0924,20.1,106600.0
2013-06-13 10:50:00,26.22,26.24,26.11,26.11,35800.0,20.1,20.1154,20.0157,20.0157,35800.0
2013-06-13 11:00:00,26.11,26.17,26.1,26.1,45000.0,20.0157,20.0617,20.0081,20.0081,45000.0
2013-06-13 11:10:00,26.1,26.13,26.06,26.11,87400.0,20.0081,20.0311,19.9774,20.0157,87400.0
2013-06-13 11:20:00,26.1,26.14,26.07,26.14,78300.0,20.0081,20.0387,19.9851,20.0387,78300.0
2013-06-13 11:30:00,26.13,26.13,26.07,26.1,56200.0,20.0311,20.0311,19.9851,20.0081,56200.0
2013-06-13 11:40:00,26.1,26.12,26.06,26.07,33400.0,20.0081,20.0234,19.9774,19.9851,33400.0
2013-06-13 11:50:00,26.08,26.17,26.08,26.11,105900.0,19.9927,20.0617,19.9927,20.0157,105900.0
2013-06-13 12:00:00,26.11,26.22,26.1,26.21,198200.0,20.0157,20.1,20.0081,20.0924,198200.0
2013-06-13 12:10:00,26.22,26.26,26.17,26.24,50100.0,20.1,20.1307,20.0617,20.1154,50100.0
2013-06-13 12:20:00,26.24,26.28,26.24,26.27,60600.0,20.1154,20.146,20.1154,20.1384,60600.0
2013-06-13 12:30:00,26.27,26.36,26.27,26.32,47400.0,20.1384,20.2074,20.1384,20.1767,47400.0
2013-06-13 12:40:00,26.31,26.39,26.29,26.37,64900.0,20.169,20.2304,20.1537,20.215,64900.0
2013-06-13 12:50:00,26.36,26.36,26.32,26.34,37000.0,20.2074,20.2074,20.1767,20.192,37000.0
2013-06-13 13:00:00,26.34,26.34,26.27,26.28,53500.0,20.192,20.192,20.1384,20.146,53500.0
2013-06-13 13:10:00,26.27,26.29,26.26,26.26,33300.0,20.1384,20.1537,20.1307,20.1307,33300.0
2013-06-13 13:20:00,26.26,26.27,26.23,26.26,69200.0,20.1307,20.1384,20.1077,20.1307,69200.0
2013-06-13 13:30:00,26.26,26.31,26.24,26.25,80000.0,20.1307,20.169,20.1154,20.123,80000.0
2013-06-13 13:40:00,26.25,26.27,26.24,26.26,34400.0,20.123,20.1384,20.1154,20.1307,34400.0
2013-06-13 13:50:00,26.26,26.32,26.26,26.31,61400.0,20.1307,20.1767,20.1307,20.169,61400.0
2013-06-13 14:00:00,26.31,26.42,26.3,26.4,123900.0,20.169,20.2534,20.1614,20.238,123900.0
2013-06-13 14:10:00,26.4,26.42,26.39,26.39,72400.0,20.238,20.2534,20.2304,20.2304,72400.0
2013-06-13 14:20:00,26.4,26.44,26.4,26.4,37200.0,20.238,20.2687,20.238,20.238,37200.0
2013-06-13 14:30:00,26.4,26.43,26.39,26.41,55100.0,20.238,20.261,20.2304,20.2457,55100.0
2013-06-13 14:40:00,26.42,26.42,26.39,26.41,57600.0,20.2534,20.2534,20.2304,20.2457,57600.0
2013-06-13 14:50:00,26.4,26.42,26.4,26.42,51700.0,20.238,20.2534,20.238,20.2534,51700.0
2013-06-13 15:00:00,26.42,26.49,26.42,26.45,106800.0,20.2534,20.307,20.2534,20.2764,106800.0
2013-06-13 15:10:00,26.45,26.5,26.44,26.46,71400.0,20.2764,20.3147,20.2687,20.284,71400.0
2013-06-13 15:20:00,26.46,26.52,26.46,26.52,95500.0,20.284,20.33,20.284,20.33,95500.0
2013-06-13 15:30:00,26.51,26.61,26.51,26.61,155500.0,20.3224,20.399,20.3224,20.399,155500.0
2013-06-13 15:40:00,26.61,26.77,26.61,26.77,226600.0,20.399,20.5217,20.399,20.5217,226600.0
2013-06-13 15:50:00,26.76,26.79,26.69,26.7,329700.0,20.514,20.537,20.4603,20.468,329700.0
2013-06-14 09:30:00,26.69,26.8,26.62,26.79,37700.0,20.4603,20.5447,20.4067,20.537,37700.0
2013-06-14 09:40:00,26.79,26.87,26.78,26.87,25400.0,20.537,20.5983,20.5293,20.5983,25400.0
2013-06-14 09:50:00,26.87,26.88,26.62,26.87,44700.0,20.5983,20.606,20.4067,20.5983,44700.0
2013-06-14 10:00:00,26.87,26.91,26.83,26.86,52000.0,20.5983,20.629,20.5677,20.5907,52000.0
2013-06-14 10:10:00,26.86,26.87,26.82,26.83,64000.0,20.5907,20.5983,20.56,20.5677,64000.0
2013-06-14 10:20:00,26.83,26.83,26.75,26.75,30600.0,20.5677,20.5677,20.5063,20.5063,30600.0
2013-06-14 10:30:00,26.73,26.82,26.73,26.79,48300.0,20.491,20.56,20.491,20.537,48300.0
2013-06-14 10:40:00,26.78,26.86,26.77,26.78,44800.0,20.5293,20.5907,20.5217,20.5293,44800.0
2013-06-14 10:50:00,26.79,26.8,26.7,26.71,54100.0,20.537,20.5447,20.468,20.4757,54100.0
2013-06-14 11:00:00,26.7,26.8,26.67,26.8,39300.0,20.468,20.5447,20.445,20.5447,39300.0
2013-06-14 11:10:00,26.8,26.85,26.8,26.83,37000.0,20.5447,20.583,20.5447,20.5677,37000.0
2013-06-14 11:20:00,26.83,26.88,26.81,26.87,23800.0,20.5677,20.606,20.5523,20.5983,23800.0
2013-06-14 11:30:00,26.87,26.9,26.8,26.84,29600.0,20.5983,20.6213,20.5447,20.5753,29600.0
2013-06-14 11:40:00,26.84,26.85,26.78,26.78,27200.0,20.5753,20.583,20.5293,20.5293,27200.0
2013-06-14 11:50:00,26.78,26.85,26.77,26.83,20300.0,20.5293,20.583,20.5217,20.5677,20300.0
2013-06-14 12:00:00,26.83,26.83,26.75,26.78,30300.0,20.5677,20.5677,20.5063,20.5293,30300.0
2013-06-14 12:10:00,26.78,26.83,26.77,26.83,28200.0,20.5293,20.5677,20.5217,20.5677,28200.0
2013-06-14 12:20:00,26.83,26.85,26.8,26.8,28900.0,20.5677,20.583,20.5447,20.5447,28900.0
2013-06-14 12:30:00,26.81,26.85,26.81,26.84,41400.0,20.5523,20.583,20.5523,20.5753,41400.0
2013-06-14 12:40:00,26.84,26.85,26.8,26.84,31500.0,20.5753,20.583,20.5447,20.5753,31500.0
2013-06-14 12:50:00,26.84,26.86,26.76,26.81,36800.0,20.5753,20.5907,20.514,20.5523,36800.0
2013-06-14 13:00:00,26.81,26.82,26.74,26.76,23400.0,20.5523,20.56,20.4987,20.514,23400.0
2013-06-14 13:10:00,26.77,26.78,26.73,26.74,23700.0,20.5217,20.5293,20.491,20.4987,23700.0
2013-06-14 13:20:00,26.74,26.75,26.67,26.69,28900.0,20.4987,20.5063,20.445,20.4603,28900.0
2013-06-14 13:30:00,26.69,26.7,26.67,26.69,28000.0,20.4603,20.468,20.445,20.4603,28000.0
2013-06-14 13:40:00,26.69,26.7,26.68,26.68,13500.0,20.4603,20.468,20.4527,20.4527,13500.0
2013-06-14 13:50:00,26.69,26.74,26.68,26.74,51900.0,20.4603,20.4987,20.4527,20.4987,51900.0
2013-06-14 14:00:00,26.74,26.85,26.74,26.85,68600.0,20.4987,20.583,20.4987,20.583,68600.0
2013-06-14 14:10:00,26.85,26.91,26.84,26.91,81400.0,20.583,20.629,20.5753,20.629,81400.0
2013-06-14 14:20:00,26.92,26.97,26.9,26.93,46200.0,20.6367,20.675,20.6213,20.6443,46200.0
2013-06-14 14:30:00,26.92,26.92,26.87,26.91,42000.0,20.6367,20.6367,20.5983,20.629,42000.0
2013-06-14 14:40:00,26.91,26.95,26.91,26.93,67500.0,20.629,20.6597,20.629,20.6443,67500.0
2013-06-14 14:50:00,26.93,26.94,26.89,26.91,86000.0,20.6443,20.652,20.6137,20.629,86000.0
2013-06-14 15:00:00,26.91,27.0,26.9,26.97,55100.0,20.629,20.698,20.6213,20.675,55100.0
2013-06-14 15:10:00,26.96,27.0,26.93,26.97,42000.0,20.6673,20.698,20.6443,20.675,42000.0
2013-06-14 15:20:00,26.97,27.01,26.94,26.94,59700.0,20.675,20.7057,20.652,20.652,59700.0
2013-06-14 15:30:00,26.95,26.97,26.92,26.96,60900.0,20.6597,20.675,20.6367,20.6673,60900.0
2013-06-14 15:40:00,26.97,27.0,26.94,27.0,148200.0,20.675,20.698,20.652,20.698,148200.0
2013-06-14 15:50:00,26.99,27.02,26.96,27.0,236400.0,20.6903,20.7133,20.6673,20.698,236400.0
2013-06-17 09:30:00,26.97,27.16,26.95,27.08,91000.0,20.675,20.8206,20.6597,20.7593,91000.0
2013-06-17 09:40:00,27.07,27.15,27.05,27.08,79300.0,20.7517,20.813,20.7363,20.7593,79300.0
2013-06-17 09:50:00,27.08,27.11,27.03,27.07,96800.0,20.7593,20.7823,20.721,20.7517,96800.0
2013-06-17 10:00:00,27.09,27.09,26.89,26.94,76200.0,20.767,20.767,20.6137,20.652,76200.0
2013-06-17 10:10:00,26.94,27.01,26.91,26.93,54600.0,20.652,20.7057,20.629,20.6443,54600.0
2013-06-17 10:20:00,26.92,26.92,26.9,26.9,32400.0,20.6367,20.6367,20.6213,20.6213,32400.0
2013-06-17 10:30:00,26.9,26.93,26.88,26.89,52500.0,20.6213,20.6443,20.606,20.6137,52500.0
2013-06-17 10:40:00,26.88,26.93,26.87,26.88,46200.0,20.606,20.6443,20.5983,20.606,46200.0
2013-06-17 10:50:00,26.89,26.96,26.88,26.96,51700.0,20.6137,20.6673,20.606,20.6673,51700.0
2013-06-17 11:00:00,26.96,26.96,26.87,26.9,53000.0,20.6673,20.6673,20.5983,20.6213,53000.0
2013-06-17 11:10:00,26.89,26.94,26.84,26.85,38500.0,20.6137,20.652,20.5753,20.583,38500.0
2013-06-17 11:20:00,26.84,26.87,26.8,26.81,29300.0,20.5753,20.5983,20.5447,20.5523,29300.0
2013-06-17 11:30:00,26.81,26.84,26.8,26.8,117300.0,20.5523,20.5753,20.5447,20.5447,117300.0
2013-06-17 11:40:00,26.81,26.85,26.79,26.83,52200.0,20.5523,20.583,20.537,20.5677,52200.0
2013-06-17 11:50:00,26.83,26.83,26.8,26.8,17500.0,20.5677,20.5677,20.5447,20.5447,17500.0
2013-06-17 12:00:00,26.81,26.82,26.79,26.82,53300.0,20.5523,20.56,20.537,20.56,53300.0
2013-06-17 12:10:00,26.82,26.82,26.79,26.79,13200.0,20.56,20.56,20.537,20.537,13200.0
2013-06-17 12:20:00,26.79,26.8,26.72,26.73,29000.0,20.537,20.5447,20.4833,20.491,29000.0
2013-06-17 12:30:00,26.73,26.76,26.72,26.74,20100.0,20.491,20.514,20.4833,20.4987,20100.0
2013-06-17 12:40:00,26.75,26.75,26.71,26.71,46000.0,20.5063,20.5063,20.4757,20.4757,46000.0
2013-06-17 12:50:00,26.71,26.75,26.7,26.74,31300.0,20.4757,20.5063,20.468,20.4987,31300.0
2013-06-17 13:00:00,26.74,26.75,26.73,26.73,11400.0,20.4987,20.5063,20.491,20.491,11400.0
2013-06-17 13:10:00,26.73,26.84,26.73,26.83,62000.0,20.491,20.5753,20.491,20.5677,62000.0
2013-06-17 13:20:00,26.83,26.9,26.82,26.88,40600.0,20.5677,20.6213,20.56,20.606,40600.0
2013-06-17 13:30:00,26.88,26.91,26.88,26.9,82200.0,20.606,20.629,20.606,20.6213,82200.0
2013-06-17 13:40:00,26.91,26.94,26.89,26.89,64900.0,20.629,20.652,20.6137,20.6137,64900.0
2013-06-17 13:50:00,26.89,26.92,26.88,26.9,28300.0,20.6137,20.6367,20.606,20.6213,28300.0
2013-06-17 14:00:00,26.89,26.9,26.81,26.83,36700.0,20.6137,20.6213,20.5523,20.5677,36700.0
2013-06-17 14:10:00,26.83,26.91,26.81,26.87,136100.0,20.5677,20.629,20.5523,20.5983,136100.0
2013-06-17 14:20:00,26.88,26.88,26.8,26.84,64700.0,20.606,20.606,20.5447,20.5753,64700.0
2013-06-17 14:30:00,26.84,26.86,26.81,26.83,54500.0,20.5753,20.5907,20.5523,20.5677,54500.0
2013-06-17 14:40:00,26.84,26.86,26.76,26.78,63600.0,20.5753,20.5907,20.514,20.5293,63600.0
2013-06-17 14:50:00,26.78,26.79,26.7,26.7,59200.0,20.5293,20.537,20.468,20.468,59200.0
2013-06-17 15:00:00,26.7,26.73,26.68,26.73,50900.0,20.468,20.491,20.4527,20.491,50900.0
2013-06-17 15:10:00,26.73,26.73,26.67,26.69,35500.0,20.491,20.491,20.445,20.4603,35500.0
2013-06-17 15:20:00,26.69,26.72,26.66,26.7,49900.0,20.4603,20.4833,20.4373,20.468,49900.0
2013-06-17 15:30:00,26.71,26.79,26.7,26.77,60800.0,20.4757,20.537,20.468,20.5217,60800.0
2013-06-17 15:40:00,26.78,26.8,26.72,26.77,93300.0,20.5293,20.5447,20.4833,20.5217,93300.0
2013-06-17 15:50:00,26.76,26.76,26.71,26.76,139700.0,20.514,20.514,20.4757,20.514,139700.0
2013-06-18 09:30:00,26.8,26.96,26.74,26.85,50700.0,20.5447,20.6673,20.4987,20.583,50700.0
2013-06-18 09:40:00,26.83,26.87,26.78,26.79,13100.0,20.5677,20.5983,20.5293,20.537,13100.0
2013-06-18 09:50:00,26.79,26.8,26.7,26.7,27100.0,20.537,20.5447,20.468,20.468,27100.0
2013-06-18 10:00:00,26.7,26.82,26.7,26.81,29300.0,20.468,20.56,20.468,20.5523,29300.0
2013-06-18 10:10:00,26.81,26.81,26.75,26.75,31100.0,20.5523,20.5523,20.5063,20.5063,31100.0
2013-06-18 10:20:00,26.75,26.76,26.71,26.75,47600.0,20.5063,20.514,20.4757,20.5063,47600.0
2013-06-18 10:30:00,26.75,26.83,26.74,26.82,18300.0,20.5063,20.5677,20.4987,20.56,18300.0
2013-06-18 10:40:00,26.81,26.82,26.75,26.8,130000.0,20.5523,20.56,20.5063,20.5447,130000.0
2013-06-18 10:50:00,26.8,26.89,26.79,26.86,32500.0,20.5447,20.6137,20.537,20.5907,32500.0
2013-06-18 11:00:00,26.85,26.86,26.82,26.85,31400.0,20.583,20.5907,20.56,20.583,31400.0
2013-06-18 11:10:00,26.85,26.86,26.83,26.84,23200.0,20.583,20.5907,20.5677,20.5753,23200.0
2013-06-18 11:20:00,26.85,26.9,26.83,26.9,27200.0,20.583,20.6213,20.5677,20.6213,27200.0
2013-06-18 11:30:00,26.89,26.93,26.86,26.86,28300.0,20.6137,20.6443,20.5907,20.5907,28300.0
2013-06-18 11:40:00,26.87,26.88,26.84,26.85,16000.0,20.5983,20.606,20.5753,20.583,16000.0
2013-06-18 11:50:00,26.85,26.86,26.78,26.79,32600.0,20.583,20.5907,20.5293,20.537,32600.0
2013-06-18 12:00:00,26.81,26.82,26.77,26.77,60200.0,20.5523,20.56,20.5217,20.5217,60200.0
2013-06-18 12:10:00,26.77,26.79,26.73,26.73,24700.0,20.5217,20.537,20.491,20.491,24700.0
2013-06-18 12:20:00,26.73,26.76,26.72,26.72,20700.0,20.491,20.514,20.4833,20.4833,20700.0
2013-06-18 12:30:00,26.72,26.75,26.71,26.73,16400.0,20.4833,20.5063,20.4757,20.491,16400.0
2013-06-18 12:40:00,26.72,26.73,26.69,26.71,49100.0,20.4833,20.491,20.4603,20.4757,49100.0
2013-06-18 12:50:00,26.7,26.75,26.69,26.7,46200.0,20.468,20.5063,20.4603,20.468,46200.0
2013-06-18 13:00:00,26.71,26.72,26.67,26.68,23100.0,20.4757,20.4833,20.445,20.4527,23100.0
2013-06-18 13:10:00,26.68,26.7,26.66,26.67,17600.0,20.4527,20.468,20.4373,20.445,17600.0
2013-06-18 13:20:00,26.68,26.68,26.65,26.66,42400.0,20.4527,20.4527,20.4297,20.4373,42400.0
2013-06-18 13:30:00,26.67,26.72,26.64,26.7,32700.0,20.445,20.4833,20.422,20.468,32700.0
2013-06-18 13:40:00,26.7,26.74,26.68,26.69,36100.0,20.468,20.4987,20.4527,20.4603,36100.0
2013-06-18 13:50:00,26.68,26.71,26.68,26.69,20700.0,20.4527,20.4757,20.4527,20.4603,20700.0
2013-06-18 14:00:00,26.69,26.73,26.68,26.71,24900.0,20.4603,20.491,20.4527,20.4757,24900.0
2013-06-18 14:10:00,26.72,26.73,26.7,26.71,22300.0,20.4833,20.491,20.468,20.4757,22300.0
2013-06-18 14:20:00,26.72,26.74,26.67,26.68,39400.0,20.4833,20.4987,20.445,20.4527,39400.0
2013-06-18 14:30:00,26.68,26.72,26.67,26.71,41400.0,20.4527,20.4833,20.445,20.4757,41400.0
2013-06-18 14:40:00,26.72,26.76,26.7,26.75,60300.0,20.4833,20.514,20.468,20.5063,60300.0
2013-06-18 14:50:00,26.74,26.76,26.73,26.76,107300.0,20.4987,20.514,20.491,20.514,107300.0
2013-06-18 15:00:00,26.76,26.82,26.75,26.79,41200.0,20.514,20.56,20.5063,20.537,41200.0
2013-06-18 15:10:00,26.78,26.8,26.74,26.78,38000.0,20.5293,20.5447,20.4987,20.5293,38000.0
2013-06-18 15:20:00,26.78,26.8,26.73,26.77,55200.0,20.5293,20.5447,20.491,20.5217,55200.0
2013-06-18 15:30:00,26.77,26.78,26.72,26.74,46600.0,20.5217,20.5293,20.4833,20.4987,46600.0
2013-06-18 15:40:00,26.74,26.79,26.73,26.76,74000.0,20.4987,20.537,20.491,20.514,74000.0
2013-06-18 15:50:00,26.76,26.79,26.74,26.79,144700.0,20.514,20.537,20.4987,20.537,144700.0
2013-06-19 09:30:00,26.79,26.9,26.68,26.76,47400.0,20.537,20.6213,20.4527,20.514,47400.0
2013-06-19 09:40:00,26.76,26.79,26.72,26.73,24400.0,20.514,20.537,20.4833,20.491,24400.0
2013-06-19 09:50:00,26.73,26.79,26.72,26.79,18400.0,20.491,20.537,20.4833,20.537,18400.0
2013-06-19 10:00:00,26.78,26.83,26.78,26.79,13900.0,20.5293,20.5677,20.5293,20.537,13900.0
2013-06-19 10:10:00,26.79,26.8,26.75,26.76,20600.0,20.537,20.5447,20.5063,20.514,20600.0
2013-06-19 10:20:00,26.77,26.79,26.75,26.77,16900.0,20.5217,20.537,20.5063,20.5217,16900.0
2013-06-19 10:30:00,26.76,26.78,26.7,26.72,34800.0,20.514,20.5293,20.468,20.4833,34800.0
2013-06-19 10:40:00,26.72,26.77,26.71,26.74,19900.0,20.4833,20.5217,20.4757,20.4987,19900.0
2013-06-19 10:50:00,26.75,26.78,26.73,26.77,29100.0,20.5063,20.5293,20.491,20.5217,29100.0
2013-06-19 11:00:00,26.77,26.78,26.74,26.78,23800.0,20.5217,20.5293,20.4987,20.5293,23800.0
2013-06-19 11:10:00,26.79,26.82,26.77,26.82,15400.0,20.537,20.56,20.5217,20.56,15400.0
2013-06-19 11:20:00,26.82,26.82,26.77,26.78,17500.0,20.56,20.56,20.5217,20.5293,17500.0
2013-06-19 11:30:00,26.78,26.82,26.76,26.8,126300.0,20.5293,20.56,20.514,20.5447,126300.0
2013-06-19 11:40:00,26.8,26.83,26.8,26.8,18800.0,20.5447,20.5677,20.5447,20.5447,18800.0
2013-06-19 11:50:00,26.81,26.82,26.8,26.81,15800.0,20.5523,20.56,20.5447,20.5523,15800.0
2013-06-19 12:00:00,26.8,26.82,26.77,26.78,17400.0,20.5447,20.56,20.5217,20.5293,17400.0
2013-06-19 12:10:00,26.79,26.84,26.79,26.83,31800.0,20.537,20.5753,20.537,20.5677,31800.0
2013-06-19 12:20:00,26.82,26.88,26.82,26.88,27300.0,20.56,20.606,20.56,20.606,27300.0
2013-06-19 12:30:00,26.88,26.89,26.86,26.89,19000.0,20.606,20.6137,20.5907,20.6137,19000.0
2013-06-19 12:40:00,26.9,26.91,26.88,26.89,25800.0,20.6213,20.629,20.606,20.6137,25800.0
2013-06-19 12:50:00,26.89,26.9,26.88,26.9,17100.0,20.6137,20.6213,20.606,20.6213,17100.0
2013-06-19 13:00:00,26.9,26.9,26.86,26.88,14200.0,20.6213,20.6213,20.5907,20.606,14200.0
2013-06-19 13:10:00,26.88,26.88,26.86,26.86,16000.0,20.606,20.606,20.5907,20.5907,16000.0
2013-06-19 13:20:00,26.86,26.93,26.86,26.92,25200.0,20.5907,20.6443,20.5907,20.6367,25200.0
2013-06-19 13:30:00,26.92,26.94,26.92,26.94,12300.0,20.6367,20.652,20.6367,20.652,12300.0
2013-06-19 13:40:00,26.94,26.96,26.93,26.96,15700.0,20.652,20.6673,20.6443,20.6673,15700.0
2013-06-19 13:50:00,26.96,27.01,26.95,27.0,40900.0,20.6673,20.7057,20.6597,20.698,40900.0
2013-06-19 14:00:00,27.0,27.03,26.71,26.75,110100.0,20.698,20.721,20.4757,20.5063,110100.0
2013-06-19 14:10:00,26.75,26.9,26.72,26.85,81400.0,20.5063,20.6213,20.4833,20.583,81400.0
2013-06-19 14:20:00,26.84,26.84,26.7,26.74,53700.0,20.5753,20.5753,20.468,20.4987,53700.0
2013-06-19 14:30:00,26.74,26.92,26.73,26.81,116400.0,20.4987,20.6367,20.491,20.5523,116400.0
2013-06-19 14:40:00,26.8,26.91,26.74,26.75,153000.0,20.5447,20.629,20.4987,20.5063,153000.0
2013-06-19 14:50:00,26.75,26.76,26.62,26.63,266600.0,20.5063,20.514,20.4067,20.4144,266600.0
2013-06-19 15:00:00,26.63,26.75,26.6,26.68,200300.0,20.4144,20.5063,20.3914,20.4527,200300.0
2013-06-19 15:10:00,26.68,26.72,26.67,26.7,115700.0,20.4527,20.4833,20.445,20.468,115700.0
2013-06-19 15:20:00,26.71,26.73,26.65,26.69,136300.0,20.4757,20.491,20.4297,20.4603,136300.0
2013-06-19 15:30:00,26.69,26.69,26.54,26.54,213000.0,20.4603,20.4603,20.3454,20.3454,213000.0
2013-06-19 15:40:00,26.54,26.55,26.38,26.38,169200.0,20.3454,20.353,20.2227,20.2227,169200.0
2013-06-19 15:50:00,26.39,26.44,26.35,26.35,298700.0,20.2304,20.2687,20.1997,20.1997,298700.0
2013-06-20 09:30:00,26.15,26.15,25.82,25.85,158000.0,20.0464,20.0464,19.7934,19.8164,158000.0
2013-06-20 09:40:00,25.85,25.97,25.82,25.92,81800.0,19.8164,19.9084,19.7934,19.8701,81800.0
2013-06-20 09:50:00,25.93,26.0,25.92,25.93,111500.0,19.8777,19.9314,19.8701,19.8777,111500.0
2013-06-20 10:00:00,25.92,25.96,25.76,25.76,124800.0,19.8701,19.9007,19.7474,19.7474,124800.0
2013-06-20 10:10:00,25.76,25.76,25.53,25.66,82300.0,19.7474,19.7474,19.5711,19.6708,82300.0
2013-06-20 10:20:00,25.66,25.77,25.61,25.63,98800.0,19.6708,19.7551,19.6324,19.6478,98800.0
2013-06-20 10:30:00,25.64,25.69,25.52,25.68,64200.0,19.6554,19.6938,19.5634,19.6861,64200.0
2013-06-20 10:40:00,25.68,25.7,25.57,25.66,85000.0,19.6861,19.7014,19.6018,19.6708,85000.0
2013-06-20 10:50:00,25.65,25.71,25.62,25.68,121900.0,19.6631,19.7091,19.6401,19.6861,121900.0
2013-06-20 11:00:00,25.68,25.69,25.58,25.6,55200.0,19.6861,19.6938,19.6094,19.6248,55200.0
2013-06-20 11:10:00,25.59,25.62,25.54,25.55,44400.0,19.6171,19.6401,19.5788,19.5864,44400.0
2013-06-20 11:20:00,25.57,25.63,25.54,25.61,66200.0,19.6018,19.6478,19.5788,19.6324,66200.0
2013-06-20 11:30:00,25.6,25.68,25.6,25.66,88900.0,19.6248,19.6861,19.6248,19.6708,88900.0
2013-06-20 11:40:00,25.67,25.72,25.64,25.7,143200.0,19.6784,19.7168,19.6554,19.7014,143200.0
2013-06-20 11:50:00,25.7,25.75,25.69,25.72,99100.0,19.7014,19.7398,19.6938,19.7168,99100.0
2013-06-20 12:00:00,25.72,25.76,25.71,25.72,54900.0,19.7168,19.7474,19.7091,19.7168,54900.0
2013-06-20 12:10:00,25.73,25.78,25.71,25.77,57900.0,19.7244,19.7627,19.7091,19.7551,57900.0
2013-06-20 12:20:00,25.78,25.8,25.71,25.78,91900.0,19.7627,19.7781,19.7091,19.7627,91900.0
2013-06-20 12:30:00,25.77,25.83,25.77,25.8,43600.0,19.7551,19.8011,19.7551,19.7781,43600.0
2013-06-20 12:40:00,25.8,25.83,25.79,25.8,30400.0,19.7781,19.8011,19.7704,19.7781,30400.0
2013-06-20 12:50:00,25.8,25.81,25.78,25.79,39200.0,19.7781,19.7857,19.7627,19.7704,39200.0
2013-06-20 13:00:00,25.79,25.84,25.78,25.84,40500.0,19.7704,19.8087,19.7627,19.8087,40500.0
2013-06-20 13:10:00,25.85,25.86,25.74,25.75,48600.0,19.8164,19.8241,19.7321,19.7398,48600.0
2013-06-20 13:20:00,25.75,25.76,25.69,25.72,133800.0,19.7398,19.7474,19.6938,19.7168,133800.0
2013-06-20 13:30:00,25.71,25.76,25.69,25.71,41000.0,19.7091,19.7474,19.6938,19.7091,41000.0
2013-06-20 13:40:00,25.71,25.75,25.69,25.73,109700.0,19.7091,19.7398,19.6938,19.7244,109700.0
2013-06-20 13:50:00,25.72,25.74,25.68,25.72,50700.0,19.7168,19.7321,19.6861,19.7168,50700.0
2013-06-20 14:00:00,25.71,25.71,25.67,25.69,80300.0,19.7091,19.7091,19.6784,19.6938,80300.0
2013-06-20 14:10:00,25.69,25.7,25.58,25.59,71000.0,19.6938,19.7014,19.6094,19.6171,71000.0
2013-06-20 14:20:00,25.58,25.6,25.49,25.51,90200.0,19.6094,19.6248,19.5404,19.5558,90200.0
2013-06-20 14:30:00,25.51,25.55,25.46,25.47,77600.0,19.5558,19.5864,19.5174,19.5251,77600.0
2013-06-20 14:40:00,25.47,25.56,25.47,25.5,107900.0,19.5251,19.5941,19.5251,19.5481,107900.0
2013-06-20 14:50:00,25.51,25.51,25.41,25.42,104400.0,19.5558,19.5558,19.4791,19.4868,104400.0
2013-06-20 15:00:00,25.42,25.48,25.4,25.47,157800.0,19.4868,19.5328,19.4714,19.5251,157800.0
2013-06-20 15:10:00,25.47,25.51,25.39,25.4,109800.0,19.5251,19.5558,19.4638,19.4714,109800.0
2013-06-20 15:20:00,25.39,25.42,25.31,25.41,118500.0,19.4638,19.4868,19.4024,19.4791,118500.0
2013-06-20 15:30:00,25.4,25.43,25.38,25.4,159500.0,19.4714,19.4944,19.4561,19.4714,159500.0
2013-06-20 15:40:00,25.4,25.43,25.3,25.37,262600.0,19.4714,19.4944,19.3948,19.4484,262600.0
2013-06-20 15:50:00,25.37,25.5,25.36,25.44,528000.0,19.4484,19.5481,19.4408,19.5021,528000.0
2013-06-21 09:30:00,25.63,25.84,25.61,25.77,430700.0,19.6478,19.8087,19.6324,19.7551,430700.0
2013-06-21 09:40:00,25.73,25.75,25.6,25.66,77100.0,19.7244,19.7398,19.6248,19.6708,77100.0
2013-06-21 09:50:00,25.68,25.74,25.59,25.61,103100.0,19.6861,19.7321,19.6171,19.6324,103100.0
2013-06-21 10:00:00,25.6,25.7,25.53,25.54,180400.0,19.6248,19.7014,19.5711,19.5788,180400.0
2013-06-21 10:10:00,25.54,25.55,25.43,25.49,87600.0,19.5788,19.5864,19.4944,19.5404,87600.0
2013-06-21 10:20:00,25.5,25.5,25.34,25.36,93000.0,19.5481,19.5481,19.4254,19.4408,93000.0
2013-06-21 10:30:00,25.36,25.38,25.27,25.3,83900.0,19.4408,19.4561,19.3718,19.3948,83900.0
2013-06-21 10:40:00,25.31,25.32,25.21,25.25,69200.0,19.4024,19.4101,19.3258,19.3565,69200.0
2013-06-21 10:50:00,25.26,25.4,25.26,25.29,57900.0,19.3641,19.4714,19.3641,19.3871,57900.0
2013-06-21 11:00:00,25.29,25.3,25.18,25.19,105300.0,19.3871,19.3948,19.3028,19.3105,105300.0
2013-06-21 11:10:00,25.2,25.2,25.09,25.12,100400.0,19.3181,19.3181,19.2338,19.2568,100400.0
2013-06-21 11:20:00,25.12,25.12,24.95,24.99,232100.0,19.2568,19.2568,19.1265,19.1571,232100.0
2013-06-21 11:30:00,24.99,25.14,24.88,25.13,176500.0,19.1571,19.2721,19.0728,19.2645,176500.0
2013-06-21 11:40:00,25.14,25.24,25.13,25.23,44900.0,19.2721,19.3488,19.2645,19.3411,44900.0
2013-06-21 11:50:00,25.22,25.24,25.15,25.18,42700.0,19.3335,19.3488,19.2798,19.3028,42700.0
2013-06-21 12:00:00,25.2,25.27,25.17,25.17,67400.0,19.3181,19.3718,19.2951,19.2951,67400.0
2013-06-21 12:10:00,25.18,25.19,25.11,25.15,30600.0,19.3028,19.3105,19.2491,19.2798,30600.0
2013-06-21 12:20:00,25.15,25.15,25.06,25.06,47000.0,19.2798,19.2798,19.2108,19.2108,47000.0
2013-06-21 12:30:00,25.07,25.16,25.07,25.14,92000.0,19.2185,19.2875,19.2185,19.2721,92000.0
2013-06-21 12:40:00,25.14,25.3,25.13,25.26,70000.0,19.2721,19.3948,19.2645,19.3641,70000.0
2013-06-21 12:50:00,25.25,25.45,25.23,25.45,110600.0,19.3565,19.5098,19.3411,19.5098,110600.0
2013-06-21 13:00:00,25.45,25.46,25.36,25.42,55000.0,19.5098,19.5174,19.4408,19.4868,55000.0
2013-06-21 13:10:00,25.42,25.51,25.42,25.49,27200.0,19.4868,19.5558,19.4868,19.5404,27200.0
2013-06-21 13:20:00,25.49,25.5,25.39,25.41,67600.0,19.5404,19.5481,19.4638,19.4791,67600.0
2013-06-21 13:30:00,25.4,25.46,25.4,25.45,29500.0,19.4714,19.5174,19.4714,19.5098,29500.0
2013-06-21 13:40:00,25.45,25.48,25.42,25.44,25700.0,19.5098,19.5328,19.4868,19.5021,25700.0
2013-06-21 13:50:00,25.44,25.45,25.34,25.35,43700.0,19.5021,19.5098,19.4254,19.4331,43700.0
2013-06-21 14:00:00,25.34,25.35,25.3,25.3,61200.0,19.4254,19.4331,19.3948,19.3948,61200.0
2013-06-21 14:10:00,25.3,25.43,25.3,25.43,34600.0,19.3948,19.4944,19.3948,19.4944,34600.0
2013-06-21 14:20:00,25.43,25.43,25.36,25.43,29300.0,19.4944,19.4944,19.4408,19.4944,29300.0
2013-06-21 14:30:00,25.43,25.47,25.4,25.46,92900.0,19.4944,19.5251,19.4714,19.5174,92900.0
2013-06-21 14:40:00,25.46,25.49,25.44,25.47,52300.0,19.5174,19.5404,19.5021,19.5251,52300.0
2013-06-21 14:50:00,25.48,25.53,25.46,25.52,51000.0,19.5328,19.5711,19.5174,19.5634,51000.0
2013-06-21 15:00:00,25.51,25.59,25.48,25.59,50600.0,19.5558,19.6171,19.5328,19.6171,50600.0
2013-06-21 15:10:00,25.58,25.65,25.53,25.53,71200.0,19.6094,19.6631,19.5711,19.5711,71200.0
2013-06-21 15:20:00,25.52,25.56,25.52,25.56,75200.0,19.5634,19.5941,19.5634,19.5941,75200.0
2013-06-21 15:30:00,25.55,25.56,25.48,25.48,68800.0,19.5864,19.5941,19.5328,19.5328,68800.0
2013-06-21 15:40:00,25.48,25.49,25.36,25.42,183100.0,19.5328,19.5404,19.4408,19.4868,183100.0
2013-06-21 15:50:00,25.42,25.45,25.4,25.43,303800.0,19.4868,19.5098,19.4714,19.4944,303800.0
2013-06-24 09:30:00,25.79,25.8,25.09,25.14,287700.0,19.7704,19.7781,19.2338,19.2721,287700.0
2013-06-24 09:40:00,25.14,25.29,24.86,25.29,719700.0,19.2721,19.3871,19.0575,19.3871,719700.0
2013-06-24 09:50:00,25.3,25.3,24.98,25.08,406900.0,19.3948,19.3948,19.1495,19.2261,406900.0
2013-06-24 10:00:00,25.07,25.16,24.97,25.15,322700.0,19.2185,19.2875,19.1418,19.2798,322700.0
2013-06-24 10:10:00,25.15,25.16,25.1,25.13,169500.0,19.2798,19.2875,19.2415,19.2645,169500.0
2013-06-24 10:20:00,25.14,25.14,24.99,25.03,100700.0,19.2721,19.2721,19.1571,19.1878,100700.0
2013-06-24 10:30:00,25.03,25.15,24.96,25.15,117600.0,19.1878,19.2798,19.1341,19.2798,117600.0
2013-06-24 10:40:00,25.14,25.14,25.05,25.07,99400.0,19.2721,19.2721,19.2031,19.2185,99400.0
2013-06-24 10:50:00,25.07,25.14,25.07,25.12,142000.0,19.2185,19.2721,19.2185,19.2568,142000.0
2013-06-24 11:00:00,25.1,25.27,25.09,25.26,142800.0,19.2415,19.3718,19.2338,19.3641,142800.0
2013-06-24 11:10:00,25.26,25.3,25.2,25.27,148200.0,19.3641,19.3948,19.3181,19.3718,148200.0
2013-06-24 11:20:00,25.27,25.31,25.21,25.29,126300.0,19.3718,19.4024,19.3258,19.3871,126300.0
2013-06-24 11:30:00,25.3,25.36,25.25,25.26,86800.0,19.3948,19.4408,19.3565,19.3641,86800.0
2013-06-24 11:40:00,25.26,25.35,25.25,25.3,64300.0,19.3641,19.4331,19.3565,19.3948,64300.0
2013-06-24 11:50:00,25.31,25.33,25.21,25.28,88400.0,19.4024,19.4178,19.3258,19.3795,88400.0
2013-06-24 12:00:00,25.27,25.37,25.26,25.35,132500.0,19.3718,19.4484,19.3641,19.4331,132500.0
2013-06-24 12:10:00,25.35,25.37,25.29,25.37,82600.0,19.4331,19.4484,19.3871,19.4484,82600.0
2013-06-24 12:20:00,25.36,25.42,25.34,25.39,91500.0,19.4408,19.4868,19.4254,19.4638,91500.0
2013-06-24 12:30:00,25.4,25.44,25.37,25.38,58300.0,19.4714,19.5021,19.4484,19.4561,58300.0
2013-06-24 12:40:00,25.38,25.42,25.36,25.37,56700.0,19.4561,19.4868,19.4408,19.4484,56700.0
2013-06-24 12:50:00,25.36,25.51,25.31,25.5,90600.0,19.4408,19.5558,19.4024,19.5481,90600.0
2013-06-24 13:00:00,25.51,25.55,25.45,25.46,63400.0,19.5558,19.5864,19.5098,19.5174,63400.0
2013-06-24 13:10:00,25.46,25.58,25.44,25.58,61500.0,19.5174,19.6094,19.5021,19.6094,61500.0
2013-06-24 13:20:00,25.58,25.63,25.57,25.62,103500.0,19.6094,19.6478,19.6018,19.6401,103500.0
2013-06-24 13:30:00,25.62,25.66,25.6,25.66,72300.0,19.6401,19.6708,19.6248,19.6708,72300.0
2013-06-24 13:40:00,25.66,25.88,25.66,25.74,179500.0,19.6708,19.8394,19.6708,19.7321,179500.0
2013-06-24 13:50:00,25.73,25.73,25.54,25.72,130500.0,19.7244,19.7244,19.5788,19.7168,130500.0
2013-06-24 14:00:00,25.72,25.77,25.66,25.75,99700.0,19.7168,19.7551,19.6708,19.7398,99700.0
2013-06-24 14:10:00,25.75,25.79,25.73,25.78,104000.0,19.7398,19.7704,19.7244,19.7627,104000.0
2013-06-24 14:20:00,25.79,25.88,25.78,25.87,68300.0,19.7704,19.8394,19.7627,19.8317,68300.0
2013-06-24 14:30:00,25.87,26.09,25.85,26.09,134400.0,19.8317,20.0004,19.8164,20.0004,134400.0
2013-06-24 14:40:00,26.09,26.1,25.99,26.0,138000.0,20.0004,20.0081,19.9237,19.9314,138000.0
2013-06-24 14:50:00,26.0,26.04,25.93,25.98,188100.0,19.9314,19.9621,19.8777,19.9161,188100.0
2013-06-24 15:00:00,25.96,26.07,25.95,26.0,132300.0,19.9007,19.9851,19.8931,19.9314,132300.0
2013-06-24 15:10:00,26.01,26.04,25.91,25.97,207400.0,19.9391,19.9621,19.8624,19.9084,207400.0
2013-06-24 15:20:00,25.96,26.04,25.95,25.99,125300.0,19.9007,19.9621,19.8931,19.9237,125300.0
2013-06-24 15:30:00,26.0,26.1,25.99,26.1,97300.0,19.9314,20.0081,19.9237,20.0081,97300.0
2013-06-24 15:40:00,26.1,26.11,25.93,25.95,258700.0,20.0081,20.0157,19.8777,19.8931,258700.0
2013-06-24 15:50:00,25.94,26.06,25.94,25.94,410100.0,19.8854,19.9774,19.8854,19.8854,410100.0
2013-06-25 09:30:00,26.21,26.25,26.09,26.12,127100.0,20.0924,20.123,20.0004,20.0234,127100.0
2013-06-25 09:40:00,26.12,26.45,26.12,26.36,222600.0,20.0234,20.2764,20.0234,20.2074,222600.0
2013-06-25 09:50:00,26.36,26.41,26.25,26.34,247100.0,20.2074,20.2457,20.123,20.192,247100.0
2013-06-25 10:00:00,26.35,26.42,26.3,26.38,323100.0,20.1997,20.2534,20.1614,20.2227,323100.0
2013-06-25 10:10:00,26.39,26.45,26.22,26.27,169000.0,20.2304,20.2764,20.1,20.1384,169000.0
2013-06-25 10:20:00,26.28,26.4,26.25,26.37,187600.0,20.146,20.238,20.123,20.215,187600.0
2013-06-25 10:30:00,26.36,26.5,26.31,26.48,160800.0,20.2074,20.3147,20.169,20.2994,160800.0
2013-06-25 10:40:00,26.49,26.64,26.47,26.63,86000.0,20.307,20.422,20.2917,20.4144,86000.0
2013-06-25 10:50:00,26.62,26.71,26.58,26.68,120000.0,20.4067,20.4757,20.376,20.4527,120000.0
2013-06-25 11:00:00,26.67,26.67,26.56,26.64,96000.0,20.445,20.445,20.3607,20.422,96000.0
2013-06-25 11:10:00,26.64,26.71,26.6,26.67,218300.0,20.422,20.4757,20.3914,20.445,218300.0
2013-06-25 11:20:00,26.68,26.71,26.63,26.64,96100.0,20.4527,20.4757,20.4144,20.422,96100.0
2013-06-25 11:30:00,26.64,26.71,26.64,26.67,182300.0,20.422,20.4757,20.422,20.445,182300.0
2013-06-25 11:40:00,26.67,26.71,26.58,26.59,123900.0,20.445,20.4757,20.376,20.3837,123900.0
2013-06-25 11:50:00,26.6,26.62,26.57,26.59,84300.0,20.3914,20.4067,20.3684,20.3837,84300.0
2013-06-25 12:00:00,26.59,26.61,26.58,26.59,66800.0,20.3837,20.399,20.376,20.3837,66800.0
2013-06-25 12:10:00,26.58,26.62,26.58,26.62,53600.0,20.376,20.4067,20.376,20.4067,53600.0
2013-06-25 12:20:00,26.63,26.68,26.62,26.67,172100.0,20.4144,20.4527,20.4067,20.445,172100.0
2013-06-25 12:30:00,26.68,26.69,26.61,26.62,163200.0,20.4527,20.4603,20.399,20.4067,163200.0
2013-06-25 12:40:00,26.63,26.64,26.6,26.62,39900.0,20.4144,20.422,20.3914,20.4067,39900.0
2013-06-25 12:50:00,26.63,26.65,26.57,26.6,78900.0,20.4144,20.4297,20.3684,20.3914,78900.0
2013-06-25 13:00:00,26.58,26.61,26.53,26.53,82500.0,20.376,20.399,20.3377,20.3377,82500.0
2013-06-25 13:10:00,26.53,26.55,26.51,26.53,137600.0,20.3377,20.353,20.3224,20.3377,137600.0
2013-06-25 13:20:00,26.53,26.56,26.52,26.55,77700.0,20.3377,20.3607,20.33,20.353,77700.0
2013-06-25 13:30:00,26.54,26.55,26.49,26.54,42600.0,20.3454,20.353,20.307,20.3454,42600.0
2013-06-25 13:40:00,26.53,26.59,26.5,26.59,42200.0,20.3377,20.3837,20.3147,20.3837,42200.0
2013-06-25 13:50:00,26.57,26.58,26.47,26.5,90000.0,20.3684,20.376,20.2917,20.3147,90000.0
2013-06-25 14:00:00,26.5,26.57,26.48,26.56,47100.0,20.3147,20.3684,20.2994,20.3607,47100.0
2013-06-25 14:10:00,26.56,26.62,26.56,26.6,69200.0,20.3607,20.4067,20.3607,20.3914,69200.0
2013-06-25 14:20:00,26.6,26.6,26.54,26.59,46900.0,20.3914,20.3914,20.3454,20.3837,46900.0
2013-06-25 14:30:00,26.59,26.64,26.56,26.59,93400.0,20.3837,20.422,20.3607,20.3837,93400.0
2013-06-25 14:40:00,26.59,26.59,26.46,26.5,99900.0,20.3837,20.3837,20.284,20.3147,99900.0
2013-06-25 14:50:00,26.51,26.56,26.46,26.46,85500.0,20.3224,20.3607,20.284,20.284,85500.0
2013-06-25 15:00:00,26.45,26.56,26.45,26.55,73500.0,20.2764,20.3607,20.2764,20.353,73500.0
2013-06-25 15:10:00,26.55,26.58,26.51,26.51,82300.0,20.353,20.376,20.3224,20.3224,82300.0
2013-06-25 15:20:00,26.51,26.59,26.5,26.59,101400.0,20.3224,20.3837,20.3147,20.3837,101400.0
2013-06-25 15:30:00,26.59,26.65,26.58,26.62,140100.0,20.3837,20.4297,20.376,20.4067,140100.0
2013-06-25 15:40:00,26.61,26.62,26.52,26.53,167700.0,20.399,20.4067,20.33,20.3377,167700.0
2013-06-25 15:50:00,26.52,26.59,26.51,26.57,350100.0,20.33,20.3837,20.3224,20.3684,350100.0
2013-06-26 09:30:00,26.72,27.0,26.66,26.97,92000.0,20.4833,20.698,20.4373,20.675,92000.0
2013-06-26 09:40:00,26.99,27.04,26.85,26.85,50500.0,20.6903,20.7287,20.583,20.583,50500.0
2013-06-26 09:50:00,26.87,26.92,26.78,26.81,52500.0,20.5983,20.6367,20.5293,20.5523,52500.0
2013-06-26 10:00:00,26.83,26.84,26.75,26.81,37700.0,20.5677,20.5753,20.5063,20.5523,37700.0
2013-06-26 10:10:00,26.8,26.81,26.73,26.78,37900.0,20.5447,20.5523,20.491,20.5293,37900.0
2013-06-26 10:20:00,26.78,26.78,26.71,26.71,19700.0,20.5293,20.5293,20.4757,20.4757,19700.0
2013-06-26 10:30:00,26.71,26.74,26.66,26.74,33400.0,20.4757,20.4987,20.4373,20.4987,33400.0
2013-06-26 10:40:00,26.74,26.76,26.7,26.72,54200.0,20.4987,20.514,20.468,20.4833,54200.0
2013-06-26 10:50:00,26.71,26.75,26.64,26.64,27200.0,20.4757,20.5063,20.422,20.422,27200.0
2013-06-26 11:00:00,26.63,26.63,26.54,26.6,27100.0,20.4144,20.4144,20.3454,20.3914,27100.0
2013-06-26 11:10:00,26.59,26.65,26.56,26.56,79800.0,20.3837,20.4297,20.3607,20.3607,79800.0
2013-06-26 11:20:00,26.56,26.59,26.5,26.58,39100.0,20.3607,20.3837,20.3147,20.376,39100.0
2013-06-26 11:30:00,26.58,26.66,26.57,26.58,21600.0,20.376,20.4373,20.3684,20.376,21600.0
2013-06-26 11:40:00,26.58,26.63,26.55,26.63,71000.0,20.376,20.4144,20.353,20.4144,71000.0
2013-06-26 11:50:00,26.62,26.7,26.61,26.68,29900.0,20.4067,20.468,20.399,20.4527,29900.0
2013-06-26 12:00:00,26.66,26.76,26.66,26.69,30900.0,20.4373,20.514,20.4373,20.4603,30900.0
2013-06-26 12:10:00,26.69,26.76,26.69,26.75,34500.0,20.4603,20.514,20.4603,20.5063,34500.0
2013-06-26 12:20:00,26.73,26.74,26.68,26.69,27400.0,20.491,20.4987,20.4527,20.4603,27400.0
2013-06-26 12:30:00,26.69,26.77,26.67,26.77,59500.0,20.4603,20.5217,20.445,20.5217,59500.0
2013-06-26 12:40:00,26.77,26.9,26.77,26.81,78500.0,20.5217,20.6213,20.5217,20.5523,78500.0
2013-06-26 12:50:00,26.8,26.82,26.74,26.82,123000.0,20.5447,20.56,20.4987,20.56,123000.0
2013-06-26 13:00:00,26.82,26.89,26.82,26.88,151700.0,20.56,20.6137,20.56,20.606,151700.0
2013-06-26 13:10:00,26.88,27.0,26.88,26.92,64700.0,20.606,20.698,20.606,20.6367,64700.0
2013-06-26 13:20:00,26.91,26.93,26.86,26.9,31800.0,20.629,20.6443,20.5907,20.6213,31800.0
2013-06-26 13:30:00,26.91,26.92,26.84,26.87,20000.0,20.629,20.6367,20.5753,20.5983,20000.0
2013-06-26 13:40:00,26.88,26.89,26.8,26.87,221000.0,20.606,20.6137,20.5447,20.5983,221000.0
2013-06-26 13:50:00,26.87,26.87,26.75,26.75,76500.0,20.5983,20.5983,20.5063,20.5063,76500.0
2013-06-26 14:00:00,26.76,26.83,26.73,26.8,43600.0,20.514,20.5677,20.491,20.5447,43600.0
2013-06-26 14:10:00,26.8,26.81,26.72,26.79,90800.0,20.5447,20.5523,20.4833,20.537,90800.0
2013-06-26 14:20:00,26.79,26.81,26.76,26.76,74300.0,20.537,20.5523,20.514,20.514,74300.0
2013-06-26 14:30:00,26.76,26.79,26.72,26.74,49900.0,20.514,20.537,20.4833,20.4987,49900.0
2013-06-26 14:40:00,26.74,26.77,26.68,26.69,48100.0,20.4987,20.5217,20.4527,20.4603,48100.0
2013-06-26 14:50:00,26.68,26.7,26.59,26.63,178500.0,20.4527,20.468,20.3837,20.4144,178500.0
2013-06-26 15:00:00,26.63,26.71,26.61,26.61,127300.0,20.4144,20.4757,20.399,20.399,127300.0
2013-06-26 15:10:00,26.61,26.64,26.59,26.62,144700.0,20.399,20.422,20.3837,20.4067,144700.0
2013-06-26 15:20:00,26.62,26.66,26.61,26.64,50300.0,20.4067,20.4373,20.399,20.422,50300.0
2013-06-26 15:30:00,26.64,26.65,26.57,26.64,105600.0,20.422,20.4297,20.3684,20.422,105600.0
2013-06-26 15:40:00,26.64,26.65,26.57,26.62,145900.0,20.422,20.4297,20.3684,20.4067,145900.0
2013-06-26 15:50:00,26.61,26.62,26.53,26.55,280900.0,20.399,20.4067,20.3377,20.353,280900.0
2013-06-27 09:30:00,26.73,26.88,26.73,26.83,49700.0,20.491,20.606,20.491,20.5677,49700.0
2013-06-27 09:40:00,26.83,26.85,26.75,26.8,67500.0,20.5677,20.583,20.5063,20.5447,67500.0
2013-06-27 09:50:00,26.82,26.93,26.81,26.83,71800.0,20.56,20.6443,20.5523,20.5677,71800.0
2013-06-27 10:00:00,26.83,26.83,26.74,26.81,122700.0,20.5677,20.5677,20.4987,20.5523,122700.0
2013-06-27 10:10:00,26.81,26.9,26.77,26.77,99000.0,20.5523,20.6213,20.5217,20.5217,99000.0
2013-06-27 10:20:00,26.78,26.81,26.69,26.75,81400.0,20.5293,20.5523,20.4603,20.5063,81400.0
2013-06-27 10:30:00,26.76,26.82,26.72,26.74,51900.0,20.514,20.56,20.4833,20.4987,51900.0
2013-06-27 10:40:00,26.74,26.78,26.68,26.69,32600.0,20.4987,20.5293,20.4527,20.4603,32600.0
2013-06-27 10:50:00,26.68,26.73,26.58,26.6,63500.0,20.4527,20.491,20.376,20.3914,63500.0
2013-06-27 11:00:00,26.6,26.72,26.6,26.65,39800.0,20.3914,20.4833,20.3914,20.4297,39800.0
2013-06-27 11:10:00,26.65,26.69,26.61,26.69,37300.0,20.4297,20.4603,20.399,20.4603,37300.0
2013-06-27 11:20:00,26.69,26.71,26.66,26.67,101700.0,20.4603,20.4757,20.4373,20.445,101700.0
2013-06-27 11:30:00,26.67,26.71,26.65,26.71,147700.0,20.445,20.4757,20.4297,20.4757,147700.0
2013-06-27 11:40:00,26.7,26.71,26.61,26.66,58900.0,20.468,20.4757,20.399,20.4373,58900.0
2013-06-27 11:50:00,26.65,26.7,26.64,26.65,63700.0,20.4297,20.468,20.422,20.4297,63700.0
2013-06-27 12:00:00,26.65,26.68,26.57,26.62,157800.0,20.4297,20.4527,20.3684,20.4067,157800.0
2013-06-27 12:10:00,26.62,26.7,26.61,26.7,41600.0,20.4067,20.468,20.399,20.468,41600.0
2013-06-27 12:20:00,26.7,26.71,26.61,26.64,33600.0,20.468,20.4757,20.399,20.422,33600.0
2013-06-27 12:30:00,26.64,26.7,26.64,26.7,22900.0,20.422,20.468,20.422,20.468,22900.0
2013-06-27 12:40:00,26.7,26.71,26.65,26.66,117900.0,20.468,20.4757,20.4297,20.4373,117900.0
2013-06-27 12:50:00,26.67,26.7,26.64,26.66,24000.0,20.445,20.468,20.422,20.4373,24000.0
2013-06-27 13:00:00,26.66,26.69,26.6,26.61,35600.0,20.4373,20.4603,20.3914,20.399,35600.0
2013-06-27 13:10:00,26.62,26.64,26.57,26.61,41300.0,20.4067,20.422,20.3684,20.399,41300.0
2013-06-27 13:20:00,26.6,26.66,26.59,26.64,26900.0,20.3914,20.4373,20.3837,20.422,26900.0
2013-06-27 13:30:00,26.64,26.71,26.63,26.7,154900.0,20.422,20.4757,20.4144,20.468,154900.0
2013-06-27 13:40:00,26.7,26.72,26.65,26.7,70400.0,20.468,20.4833,20.4297,20.468,70400.0
2013-06-27 13:50:00,26.7,26.72,26.68,26.71,170800.0,20.468,20.4833,20.4527,20.4757,170800.0
2013-06-27 14:00:00,26.71,26.78,26.71,26.78,65300.0,20.4757,20.5293,20.4757,20.5293,65300.0
2013-06-27 14:10:00,26.78,26.8,26.77,26.8,35600.0,20.5293,20.5447,20.5217,20.5447,35600.0
2013-06-27 14:20:00,26.8,26.82,26.74,26.74,78700.0,20.5447,20.56,20.4987,20.4987,78700.0
2013-06-27 14:30:00,26.75,26.8,26.73,26.75,126400.0,20.5063,20.5447,20.491,20.5063,126400.0
2013-06-27 14:40:00,26.75,26.77,26.69,26.73,45800.0,20.5063,20.5217,20.4603,20.491,45800.0
2013-06-27 14:50:00,26.73,26.76,26.71,26.71,160200.0,20.491,20.514,20.4757,20.4757,160200.0
2013-06-27 15:00:00,26.71,26.75,26.7,26.74,92100.0,20.4757,20.5063,20.468,20.4987,92100.0
2013-06-27 15:10:00,26.74,26.75,26.7,26.71,51600.0,20.4987,20.5063,20.468,20.4757,51600.0
2013-06-27 15:20:00,26.71,26.74,26.66,26.73,63400.0,20.4757,20.4987,20.4373,20.491,63400.0
2013-06-27 15:30:00,26.74,26.75,26.69,26.7,66700.0,20.4987,20.5063,20.4603,20.468,66700.0
2013-06-27 15:40:00,26.7,26.71,26.65,26.67,63300.0,20.468,20.4757,20.4297,20.445,63300.0
2013-06-27 15:50:00,26.67,26.73,26.66,26.7,181400.0,20.445,20.491,20.4373,20.468,181400.0
2013-06-28 09:30:00,26.62,26.69,26.51,26.68,53600.0,20.4067,20.4603,20.3224,20.4527,53600.0
2013-06-28 09:40:00,26.69,26.71,26.55,26.63,46800.0,20.4603,20.4757,20.353,20.4144,46800.0
2013-06-28 09:50:00,26.63,26.65,26.55,26.55,56400.0,20.4144,20.4297,20.353,20.353,56400.0
2013-06-28 10:00:00,26.56,26.68,26.54,26.68,56500.0,20.3607,20.4527,20.3454,20.4527,56500.0
2013-06-28 10:10:00,26.67,26.8,26.67,26.8,62400.0,20.445,20.5447,20.445,20.5447,62400.0
2013-06-28 10:20:00,26.8,26.87,26.8,26.86,62300.0,20.5447,20.5983,20.5447,20.5907,62300.0
2013-06-28 10:30:00,26.87,26.95,26.86,26.93,52900.0,20.5983,20.6597,20.5907,20.6443,52900.0
2013-06-28 10:40:00,26.92,26.97,26.89,26.95,98800.0,20.6367,20.675,20.6137,20.6597,98800.0
2013-06-28 10:50:00,26.95,27.0,26.93,26.94,62700.0,20.6597,20.698,20.6443,20.652,62700.0
2013-06-28 11:00:00,26.93,27.04,26.93,27.02,54500.0,20.6443,20.7287,20.6443,20.7133,54500.0
2013-06-28 11:10:00,27.02,27.05,27.02,27.04,48200.0,20.7133,20.7363,20.7133,20.7287,48200.0
2013-06-28 11:20:00,27.05,27.11,27.03,27.03,98600.0,20.7363,20.7823,20.721,20.721,98600.0
2013-06-28 11:30:00,27.03,27.08,26.99,27.04,64100.0,20.721,20.7593,20.6903,20.7287,64100.0
2013-06-28 11:40:00,27.04,27.1,27.02,27.09,61000.0,20.7287,20.7747,20.7133,20.767,61000.0
2013-06-28 11:50:00,27.09,27.09,26.99,27.05,98100.0,20.767,20.767,20.6903,20.7363,98100.0
2013-06-28 12:00:00,27.05,27.05,26.96,26.98,92900.0,20.7363,20.7363,20.6673,20.6827,92900.0
2013-06-28 12:10:00,26.97,27.05,26.96,27.04,53100.0,20.675,20.7363,20.6673,20.7287,53100.0
2013-06-28 12:20:00,27.03,27.07,27.0,27.07,72500.0,20.721,20.7517,20.698,20.7517,72500.0
2013-06-28 12:30:00,27.06,27.1,27.02,27.08,83100.0,20.744,20.7747,20.7133,20.7593,83100.0
2013-06-28 12:40:00,27.09,27.1,27.07,27.1,31800.0,20.767,20.7747,20.7517,20.7747,31800.0
2013-06-28 12:50:00,27.1,27.15,27.07,27.1,58600.0,20.7747,20.813,20.7517,20.7747,58600.0
2013-06-28 13:00:00,27.11,27.17,27.08,27.17,61100.0,20.7823,20.8283,20.7593,20.8283,61100.0
2013-06-28 13:10:00,27.17,27.2,27.13,27.16,44100.0,20.8283,20.8513,20.7976,20.8206,44100.0
2013-06-28 13:20:00,27.16,27.16,27.06,27.06,25600.0,20.8206,20.8206,20.744,20.744,25600.0
2013-06-28 13:30:00,27.06,27.08,27.04,27.06,44500.0,20.744,20.7593,20.7287,20.744,44500.0
2013-06-28 13:40:00,27.06,27.06,27.03,27.05,39300.0,20.744,20.744,20.721,20.7363,39300.0
2013-06-28 13:50:00,27.05,27.05,26.98,26.98,48400.0,20.7363,20.7363,20.6827,20.6827,48400.0
2013-06-28 14:00:00,26.99,27.02,26.96,27.02,32600.0,20.6903,20.7133,20.6673,20.7133,32600.0
2013-06-28 14:10:00,27.02,27.04,27.0,27.01,28900.0,20.7133,20.7287,20.698,20.7057,28900.0
2013-06-28 14:20:00,27.01,27.01,26.95,26.99,31600.0,20.7057,20.7057,20.6597,20.6903,31600.0
2013-06-28 14:30:00,26.99,27.01,26.96,26.96,28300.0,20.6903,20.7057,20.6673,20.6673,28300.0
2013-06-28 14:40:00,26.95,26.95,26.88,26.95,56700.0,20.6597,20.6597,20.606,20.6597,56700.0
2013-06-28 14:50:00,26.95,27.0,26.91,26.91,39300.0,20.6597,20.698,20.629,20.629,39300.0
2013-06-28 15:00:00,26.91,26.92,26.81,26.81,153600.0,20.629,20.6367,20.5523,20.5523,153600.0
2013-06-28 15:10:00,26.82,26.85,26.8,26.84,169200.0,20.56,20.583,20.5447,20.5753,169200.0
2013-06-28 15:20:00,26.83,26.87,26.82,26.86,346700.0,20.5677,20.5983,20.56,20.5907,346700.0
2013-06-28 15:30:00,26.86,26.86,26.8,26.8,88600.0,20.5907,20.5907,20.5447,20.5447,88600.0
2013-06-28 15:40:00,26.8,26.84,26.74,26.79,215700.0,20.5447,20.5753,20.4987,20.537,215700.0
2013-06-28 15:50:00,26.79,26.79,26.7,26.7,369700.0,20.537,20.537,20.468,20.468,369700.0
2013-07-01 09:30:00,26.76,26.77,26.49,26.54,81600.0,20.514,20.5217,20.307,20.3454,81600.0
2013-07-01 09:40:00,26.56,26.59,26.39,26.47,57600.0,20.3607,20.3837,20.2304,20.2917,57600.0
2013-07-01 09:50:00,26.48,26.54,26.42,26.5,74500.0,20.2994,20.3454,20.2534,20.3147,74500.0
2013-07-01 10:00:00,26.46,26.67,26.46,26.6,50200.0,20.284,20.445,20.284,20.3914,50200.0
2013-07-01 10:10:00,26.6,26.73,26.55,26.6,72300.0,20.3914,20.491,20.353,20.3914,72300.0
2013-07-01 10:20:00,26.6,26.63,26.45,26.5,59900.0,20.3914,20.4144,20.2764,20.3147,59900.0
2013-07-01 10:30:00,26.5,26.52,26.39,26.49,92300.0,20.3147,20.33,20.2304,20.307,92300.0
2013-07-01 10:40:00,26.49,26.66,26.49,26.62,53100.0,20.307,20.4373,20.307,20.4067,53100.0
2013-07-01 10:50:00,26.62,26.63,26.4,26.52,212000.0,20.4067,20.4144,20.238,20.33,212000.0
2013-07-01 11:00:00,26.52,26.7,26.52,26.68,48100.0,20.33,20.468,20.33,20.4527,48100.0
2013-07-01 11:10:00,26.67,26.74,26.64,26.72,113300.0,20.445,20.4987,20.422,20.4833,113300.0
2013-07-01 11:20:00,26.72,26.76,26.7,26.72,63300.0,20.4833,20.514,20.468,20.4833,63300.0
2013-07-01 11:30:00,26.72,26.75,26.66,26.67,89000.0,20.4833,20.5063,20.4373,20.445,89000.0
2013-07-01 11:40:00,26.66,26.66,26.57,26.6,45200.0,20.4373,20.4373,20.3684,20.3914,45200.0
2013-07-01 11:50:00,26.6,26.68,26.6,26.6,98000.0,20.3914,20.4527,20.3914,20.3914,98000.0
2013-07-01 12:00:00,26.6,26.7,26.6,26.67,87900.0,20.3914,20.468,20.3914,20.445,87900.0
2013-07-01 12:10:00,26.67,26.7,26.64,26.66,60900.0,20.445,20.468,20.422,20.4373,60900.0
2013-07-01 12:20:00,26.66,26.7,26.59,26.65,46300.0,20.4373,20.468,20.3837,20.4297,46300.0
2013-07-01 12:30:00,26.65,26.66,26.59,26.62,44800.0,20.4297,20.4373,20.3837,20.4067,44800.0
2013-07-01 12:40:00,26.63,26.63,26.58,26.61,57000.0,20.4144,20.4144,20.376,20.399,57000.0
2013-07-01 12:50:00,26.61,26.62,26.55,26.55,36100.0,20.399,20.4067,20.353,20.353,36100.0
2013-07-01 13:00:00,26.55,26.56,26.49,26.55,46900.0,20.353,20.3607,20.307,20.353,46900.0
2013-07-01 13:10:00,26.54,26.56,26.52,26.56,43200.0,20.3454,20.3607,20.33,20.3607,43200.0
2013-07-01 13:20:00,26.56,26.61,26.54,26.59,40100.0,20.3607,20.399,20.3454,20.3837,40100.0
2013-07-01 13:30:00,26.58,26.62,26.51,26.52,84000.0,20.376,20.4067,20.3224,20.33,84000.0
2013-07-01 13:40:00,26.52,26.53,26.44,26.46,59400.0,20.33,20.3377,20.2687,20.284,59400.0
2013-07-01 13:50:00,26.44,26.45,26.41,26.42,80400.0,20.2687,20.2764,20.2457,20.2534,80400.0
2013-07-01 14:00:00,26.41,26.5,26.41,26.46,62100.0,20.2457,20.3147,20.2457,20.284,62100.0
2013-07-01 14:10:00,26.46,26.5,26.4,26.4,93700.0,20.284,20.3147,20.238,20.238,93700.0
2013-07-01 14:20:00,26.4,26.43,26.34,26.43,64600.0,20.238,20.261,20.192,20.261,64600.0
2013-07-01 14:30:00,26.43,26.45,26.36,26.37,49400.0,20.261,20.2764,20.2074,20.215,49400.0
2013-07-01 14:40:00,26.37,26.37,26.3,26.33,109600.0,20.215,20.215,20.1614,20.1844,109600.0
2013-07-01 14:50:00,26.33,26.37,26.28,26.3,56900.0,20.1844,20.215,20.146,20.1614,56900.0
2013-07-01 15:00:00,26.31,26.4,26.3,26.35,64800.0,20.169,20.238,20.1614,20.1997,64800.0
2013-07-01 15:10:00,26.35,26.36,26.27,26.29,94300.0,20.1997,20.2074,20.1384,20.1537,94300.0
2013-07-01 15:20:00,26.28,26.31,26.26,26.26,84500.0,20.146,20.169,20.1307,20.1307,84500.0
2013-07-01 15:30:00,26.26,26.3,26.23,26.28,126900.0,20.1307,20.1614,20.1077,20.146,126900.0
2013-07-01 15:40:00,26.28,26.29,26.2,26.26,142800.0,20.146,20.1537,20.0847,20.1307,142800.0
2013-07-01 15:50:00,26.25,26.32,26.23,26.27,245500.0,20.123,20.1767,20.1077,20.1384,245500.0
2013-07-02 09:30:00,26.21,26.54,26.03,26.52,104900.0,20.0924,20.3454,19.9544,20.33,104900.0
2013-07-02 09:40:00,26.51,26.52,26.36,26.43,68000.0,20.3224,20.33,20.2074,20.261,68000.0
2013-07-02 09:50:00,26.42,26.5,26.38,26.47,65600.0,20.2534,20.3147,20.2227,20.2917,65600.0
2013-07-02 10:00:00,26.47,26.51,26.37,26.5,74900.0,20.2917,20.3224,20.215,20.3147,74900.0
2013-07-02 10:10:00,26.5,26.5,26.38,26.46,57800.0,20.3147,20.3147,20.2227,20.284,57800.0
2013-07-02 10:20:00,26.46,26.53,26.45,26.46,79700.0,20.284,20.3377,20.2764,20.284,79700.0
2013-07-02 10:30:00,26.45,26.48,26.38,26.45,47100.0,20.2764,20.2994,20.2227,20.2764,47100.0
2013-07-02 10:40:00,26.45,26.46,26.37,26.39,47500.0,20.2764,20.284,20.215,20.2304,47500.0
2013-07-02 10:50:00,26.39,26.39,26.32,26.33,51600.0,20.2304,20.2304,20.1767,20.1844,51600.0
2013-07-02 11:00:00,26.32,26.32,26.2,26.21,68200.0,20.1767,20.1767,20.0847,20.0924,68200.0
2013-07-02 11:10:00,26.2,26.25,26.16,26.24,67500.0,20.0847,20.123,20.0541,20.1154,67500.0
2013-07-02 11:20:00,26.25,26.25,26.15,26.17,73100.0,20.123,20.123,20.0464,20.0617,73100.0
2013-07-02 11:30:00,26.18,26.22,26.17,26.19,43300.0,20.0694,20.1,20.0617,20.0771,43300.0
2013-07-02 11:40:00,26.19,26.25,26.14,26.25,51300.0,20.0771,20.123,20.0387,20.123,51300.0
2013-07-02 11:50:00,26.24,26.33,26.23,26.31,114100.0,20.1154,20.1844,20.1077,20.169,114100.0
2013-07-02 12:00:00,26.31,26.38,26.27,26.27,107400.0,20.169,20.2227,20.1384,20.1384,107400.0
2013-07-02 12:10:00,26.27,26.37,26.27,26.31,136500.0,20.1384,20.215,20.1384,20.169,136500.0
2013-07-02 12:20:00,26.3,26.37,26.26,26.37,25300.0,20.1614,20.215,20.1307,20.215,25300.0
2013-07-02 12:30:00,26.37,26.38,26.32,26.35,24600.0,20.215,20.2227,20.1767,20.1997,24600.0
2013-07-02 12:40:00,26.35,26.36,26.27,26.35,25800.0,20.1997,20.2074,20.1384,20.1997,25800.0
2013-07-02 12:50:00,26.36,26.37,26.29,26.34,23700.0,20.2074,20.215,20.1537,20.192,23700.0
2013-07-02 13:00:00,26.33,26.36,26.3,26.32,31000.0,20.1844,20.2074,20.1614,20.1767,31000.0
2013-07-02 13:10:00,26.31,26.37,26.27,26.33,141000.0,20.169,20.215,20.1384,20.1844,141000.0
2013-07-02 13:20:00,26.33,26.35,26.28,26.29,30400.0,20.1844,20.1997,20.146,20.1537,30400.0
2013-07-02 13:30:00,26.28,26.35,26.23,26.24,25300.0,20.146,20.1997,20.1077,20.1154,25300.0
2013-07-02 13:40:00,26.24,26.26,26.18,26.2,25500.0,20.1154,20.1307,20.0694,20.0847,25500.0
2013-07-02 13:50:00,26.2,26.22,26.17,26.22,17200.0,20.0847,20.1,20.0617,20.1,17200.0
2013-07-02 14:00:00,26.21,26.21,26.13,26.13,43800.0,20.0924,20.0924,20.0311,20.0311,43800.0
2013-07-02 14:10:00,26.13,26.16,26.08,26.09,38800.0,20.0311,20.0541,19.9927,20.0004,38800.0
2013-07-02 14:20:00,26.09,26.09,26.0,26.03,49100.0,20.0004,20.0004,19.9314,19.9544,49100.0
2013-07-02 14:30:00,26.02,26.07,26.0,26.01,50000.0,19.9467,19.9851,19.9314,19.9391,50000.0
2013-07-02 14:40:00,26.01,26.05,25.99,26.05,73500.0,19.9391,19.9697,19.9237,19.9697,73500.0
2013-07-02 14:50:00,26.05,26.09,26.04,26.05,55100.0,19.9697,20.0004,19.9621,19.9697,55100.0
2013-07-02 15:00:00,26.05,26.09,26.05,26.07,48400.0,19.9697,20.0004,19.9697,19.9851,48400.0
2013-07-02 15:10:00,26.07,26.1,26.04,26.09,60400.0,19.9851,20.0081,19.9621,20.0004,60400.0
2013-07-02 15:20:00,26.09,26.1,26.0,26.0,81800.0,20.0004,20.0081,19.9314,19.9314,81800.0
2013-07-02 15:30:00,26.0,26.07,25.99,25.99,262900.0,19.9314,19.9851,19.9237,19.9237,262900.0
2013-07-02 15:40:00,25.99,26.11,25.99,26.07,226600.0,19.9237,20.0157,19.9237,19.9851,226600.0
2013-07-02 15:50:00,26.06,26.11,26.04,26.08,317700.0,19.9774,20.0157,19.9621,19.9927,317700.0
2013-07-03 09:30:00,26.08,26.08,25.93,25.98,51500.0,19.9927,19.9927,19.8777,19.9161,51500.0
2013-07-03 09:40:00,25.98,26.2,25.98,26.16,85400.0,19.9161,20.0847,19.9161,20.0541,85400.0
2013-07-03 09:50:00,26.17,26.23,25.97,25.97,38400.0,20.0617,20.1077,19.9084,19.9084,38400.0
2013-07-03 10:00:00,25.98,26.11,25.97,26.11,48700.0,19.9161,20.0157,19.9084,20.0157,48700.0
2013-07-03 10:10:00,26.11,26.12,25.98,25.98,39500.0,20.0157,20.0234,19.9161,19.9161,39500.0
2013-07-03 10:20:00,25.97,26.03,25.96,26.0,38300.0,19.9084,19.9544,19.9007,19.9314,38300.0
2013-07-03 10:30:00,26.01,26.02,25.93,26.0,34600.0,19.9391,19.9467,19.8777,19.9314,34600.0
2013-07-03 10:40:00,26.0,26.09,25.99,26.06,147400.0,19.9314,20.0004,19.9237,19.9774,147400.0
2013-07-03 10:50:00,26.07,26.13,26.05,26.08,62700.0,19.9851,20.0311,19.9697,19.9927,62700.0
2013-07-03 11:00:00,26.07,26.2,26.07,26.2,47400.0,19.9851,20.0847,19.9851,20.0847,47400.0
2013-07-03 11:10:00,26.2,26.26,26.2,26.24,34200.0,20.0847,20.1307,20.0847,20.1154,34200.0
2013-07-03 11:20:00,26.23,26.26,26.21,26.23,45500.0,20.1077,20.1307,20.0924,20.1077,45500.0
2013-07-03 11:30:00,26.24,26.28,26.21,26.22,39200.0,20.1154,20.146,20.0924,20.1,39200.0
2013-07-03 11:40:00,26.22,26.26,26.19,26.19,39400.0,20.1,20.1307,20.0771,20.0771,39400.0
2013-07-03 11:50:00,26.2,26.34,26.19,26.34,56800.0,20.0847,20.192,20.0771,20.192,56800.0
2013-07-03 12:00:00,26.34,26.36,26.27,26.35,71200.0,20.192,20.2074,20.1384,20.1997,71200.0
2013-07-03 12:10:00,26.35,26.38,26.3,26.3,51600.0,20.1997,20.2227,20.1614,20.1614,51600.0
2013-07-03 12:20:00,26.31,26.36,26.3,26.33,44500.0,20.169,20.2074,20.1614,20.1844,44500.0
2013-07-03 12:30:00,26.32,26.37,26.28,26.35,78700.0,20.1767,20.215,20.146,20.1997,78700.0
2013-07-03 12:40:00,26.35,26.38,26.27,26.28,78000.0,20.1997,20.2227,20.1384,20.146,78000.0
2013-07-03 12:50:00,26.28,26.3,26.25,26.27,105700.0,20.146,20.1614,20.123,20.1384,105700.0
2013-07-05 09:30:00,26.36,26.45,26.18,26.19,47600.0,20.2074,20.2764,20.0694,20.0771,47600.0
2013-07-05 09:40:00,26.21,26.21,26.04,26.17,26100.0,20.0924,20.0924,19.9621,20.0617,26100.0
2013-07-05 09:50:00,26.16,26.26,26.14,26.24,43700.0,20.0541,20.1307,20.0387,20.1154,43700.0
2013-07-05 10:00:00,26.23,26.23,26.05,26.05,50500.0,20.1077,20.1077,19.9697,19.9697,50500.0
2013-07-05 10:10:00,26.05,26.05,25.94,26.0,85400.0,19.9697,19.9697,19.8854,19.9314,85400.0
2013-07-05 10:20:00,25.99,26.0,25.92,26.0,47200.0,19.9237,19.9314,19.8701,19.9314,47200.0
2013-07-05 10:30:00,26.01,26.02,25.91,25.93,62800.0,19.9391,19.9467,19.8624,19.8777,62800.0
2013-07-05 10:40:00,25.93,25.93,25.86,25.91,52700.0,19.8777,19.8777,19.8241,19.8624,52700.0
2013-07-05 10:50:00,25.91,25.97,25.87,25.94,50000.0,19.8624,19.9084,19.8317,19.8854,50000.0
2013-07-05 11:00:00,25.93,26.0,25.92,25.96,66200.0,19.8777,19.9314,19.8701,19.9007,66200.0
2013-07-05 11:10:00,25.96,25.98,25.92,25.94,36200.0,19.9007,19.9161,19.8701,19.8854,36200.0
2013-07-05 11:20:00,25.95,25.97,25.91,25.91,35100.0,19.8931,19.9084,19.8624,19.8624,35100.0
2013-07-05 11:30:00,25.89,25.91,25.83,25.91,27600.0,19.8471,19.8624,19.8011,19.8624,27600.0
2013-07-05 11:40:00,25.91,25.91,25.85,25.85,17700.0,19.8624,19.8624,19.8164,19.8164,17700.0
2013-07-05 11:50:00,25.85,25.95,25.81,25.93,30200.0,19.8164,19.8931,19.7857,19.8777,30200.0
2013-07-05 12:00:00,25.94,25.98,25.9,25.9,18400.0,19.8854,19.9161,19.8547,19.8547,18400.0
2013-07-05 12:10:00,25.91,25.99,25.91,25.99,31200.0,19.8624,19.9237,19.8624,19.9237,31200.0
2013-07-05 12:20:00,25.98,25.98,25.91,25.93,32100.0,19.9161,19.9161,19.8624,19.8777,32100.0
2013-07-05 12:30:00,25.92,25.96,25.9,25.93,24100.0,19.8701,19.9007,19.8547,19.8777,24100.0
2013-07-05 12:40:00,25.91,25.98,25.9,25.96,14000.0,19.8624,19.9161,19.8547,19.9007,14000.0
2013-07-05 12:50:00,25.96,26.0,25.94,25.95,24500.0,19.9007,19.9314,19.8854,19.8931,24500.0
2013-07-05 13:00:00,25.95,25.97,25.9,25.92,43200.0,19.8931,19.9084,19.8547,19.8701,43200.0
2013-07-05 13:10:00,25.92,26.01,25.92,26.0,34700.0,19.8701,19.9391,19.8701,19.9314,34700.0
2013-07-05 13:20:00,25.99,26.01,25.95,26.0,20100.0,19.9237,19.9391,19.8931,19.9314,20100.0
2013-07-05 13:30:00,25.99,26.0,25.94,25.94,16600.0,19.9237,19.9314,19.8854,19.8854,16600.0
2013-07-05 13:40:00,25.93,25.97,25.91,25.95,19400.0,19.8777,19.9084,19.8624,19.8931,19400.0
2013-07-05 13:50:00,25.94,25.96,25.93,25.94,24000.0,19.8854,19.9007,19.8777,19.8854,24000.0
2013-07-05 14:00:00,25.94,25.96,25.94,25.95,45100.0,19.8854,19.9007,19.8854,19.8931,45100.0
2013-07-05 14:10:00,25.95,25.98,25.93,25.95,51200.0,19.8931,19.9161,19.8777,19.8931,51200.0
2013-07-05 14:20:00,25.96,26.02,25.96,26.01,27300.0,19.9007,19.9467,19.9007,19.9391,27300.0
2013-07-05 14:30:00,26.01,26.06,25.99,26.05,29100.0,19.9391,19.9774,19.9237,19.9697,29100.0
2013-07-05 14:40:00,26.05,26.08,26.01,26.02,35600.0,19.9697,19.9927,19.9391,19.9467,35600.0
2013-07-05 14:50:00,26.03,26.05,25.99,26.0,42800.0,19.9544,19.9697,19.9237,19.9314,42800.0
2013-07-05 15:00:00,26.01,26.09,26.01,26.07,34800.0,19.9391,20.0004,19.9391,19.9851,34800.0
2013-07-05 15:10:00,26.08,26.09,26.04,26.05,55400.0,19.9927,20.0004,19.9621,19.9697,55400.0
2013-07-05 15:20:00,26.05,26.06,25.99,26.04,74900.0,19.9697,19.9774,19.9237,19.9621,74900.0
2013-07-05 15:30:00,26.04,26.11,26.02,26.11,46400.0,19.9621,20.0157,19.9467,20.0157,46400.0
2013-07-05 15:40:00,26.1,26.12,26.05,26.11,75300.0,20.0081,20.0234,19.9697,20.0157,75300.0
2013-07-05 15:50:00,26.11,26.16,26.1,26.16,172800.0,20.0157,20.0541,20.0081,20.0541,172800.0
2013-07-08 09:30:00,26.34,26.59,26.31,26.41,124100.0,20.192,20.3837,20.169,20.2457,124100.0
2013-07-08 09:40:00,26.4,26.46,26.36,26.44,95800.0,20.238,20.284,20.2074,20.2687,95800.0
2013-07-08 09:50:00,26.44,26.58,26.43,26.55,117300.0,20.2687,20.376,20.261,20.353,117300.0
2013-07-08 10:00:00,26.57,26.65,26.5,26.56,236000.0,20.3684,20.4297,20.3147,20.3607,236000.0
2013-07-08 10:10:00,26.57,26.67,26.55,26.65,134400.0,20.3684,20.445,20.353,20.4297,134400.0
2013-07-08 10:20:00,26.64,26.76,26.64,26.76,46300.0,20.422,20.514,20.422,20.514,46300.0
2013-07-08 10:30:00,26.77,26.78,26.7,26.75,119500.0,20.5217,20.5293,20.468,20.5063,119500.0
2013-07-08 10:40:00,26.75,26.81,26.72,26.76,78900.0,20.5063,20.5523,20.4833,20.514,78900.0
2013-07-08 10:50:00,26.76,26.84,26.76,26.81,47200.0,20.514,20.5753,20.514,20.5523,47200.0
2013-07-08 11:00:00,26.8,26.86,26.78,26.8,53900.0,20.5447,20.5907,20.5293,20.5447,53900.0
2013-07-08 11:10:00,26.8,26.83,26.76,26.78,64900.0,20.5447,20.5677,20.514,20.5293,64900.0
2013-07-08 11:20:00,26.77,26.84,26.77,26.84,38200.0,20.5217,20.5753,20.5217,20.5753,38200.0
2013-07-08 11:30:00,26.85,26.9,26.84,26.85,45800.0,20.583,20.6213,20.5753,20.583,45800.0
2013-07-08 11:40:00,26.84,26.88,26.82,26.87,48200.0,20.5753,20.606,20.56,20.5983,48200.0
2013-07-08 11:50:00,26.87,26.9,26.85,26.89,79400.0,20.5983,20.6213,20.583,20.6137,79400.0
2013-07-08 12:00:00,26.89,26.94,26.88,26.92,50400.0,20.6137,20.652,20.606,20.6367,50400.0
2013-07-08 12:10:00,26.92,26.98,26.89,26.98,64400.0,20.6367,20.6827,20.6137,20.6827,64400.0
2013-07-08 12:20:00,26.97,27.05,26.97,27.05,77200.0,20.675,20.7363,20.675,20.7363,77200.0
2013-07-08 12:30:00,27.05,27.14,27.0,27.12,90400.0,20.7363,20.8053,20.698,20.79,90400.0
2013-07-08 12:40:00,27.12,27.17,27.11,27.17,98100.0,20.79,20.8283,20.7823,20.8283,98100.0
2013-07-08 12:50:00,27.17,27.17,27.06,27.06,68500.0,20.8283,20.8283,20.744,20.744,68500.0
2013-07-08 13:00:00,27.06,27.13,27.05,27.08,46200.0,20.744,20.7976,20.7363,20.7593,46200.0
2013-07-08 13:10:00,27.09,27.16,27.09,27.1,39300.0,20.767,20.8206,20.767,20.7747,39300.0
2013-07-08 13:20:00,27.11,27.13,27.08,27.1,33700.0,20.7823,20.7976,20.7593,20.7747,33700.0
2013-07-08 13:30:00,27.1,27.22,27.1,27.18,84800.0,20.7747,20.8666,20.7747,20.836,84800.0
2013-07-08 13:40:00,27.18,27.21,27.14,27.19,51300.0,20.836,20.859,20.8053,20.8436,51300.0
2013-07-08 13:50:00,27.2,27.25,27.18,27.25,110000.0,20.8513,20.8896,20.836,20.8896,110000.0
2013-07-08 14:00:00,27.24,27.31,27.23,27.26,103500.0,20.882,20.9356,20.8743,20.8973,103500.0
2013-07-08 14:10:00,27.27,27.27,27.2,27.24,71500.0,20.905,20.905,20.8513,20.882,71500.0
2013-07-08 14:20:00,27.24,27.26,27.16,27.18,60400.0,20.882,20.8973,20.8206,20.836,60400.0
2013-07-08 14:30:00,27.18,27.2,27.09,27.11,159200.0,20.836,20.8513,20.767,20.7823,159200.0
2013-07-08 14:40:00,27.11,27.11,26.99,27.02,117900.0,20.7823,20.7823,20.6903,20.7133,117900.0
2013-07-08 14:50:00,27.02,27.16,27.01,27.15,63200.0,20.7133,20.8206,20.7057,20.813,63200.0
2013-07-08 15:00:00,27.16,27.16,27.05,27.06,75000.0,20.8206,20.8206,20.7363,20.744,75000.0
2013-07-08 15:10:00,27.06,27.06,27.03,27.06,48900.0,20.744,20.744,20.721,20.744,48900.0
2013-07-08 15:20:00,27.06,27.11,27.04,27.1,96200.0,20.744,20.7823,20.7287,20.7747,96200.0
2013-07-08 15:30:00,27.1,27.2,27.09,27.18,126800.0,20.7747,20.8513,20.767,20.836,126800.0
2013-07-08 15:40:00,27.18,27.23,27.16,27.23,140000.0,20.836,20.8743,20.8206,20.8743,140000.0
2013-07-08 15:50:00,27.23,27.23,27.17,27.23,347300.0,20.8743,20.8743,20.8283,20.8743,347300.0
2013-07-09 09:30:00,27.41,27.55,27.29,27.33,147100.0,21.0123,21.1196,20.9203,20.951,147100.0
2013-07-09 09:40:00,27.34,27.45,27.29,27.36,117200.0,20.9586,21.043,20.9203,20.974,117200.0
2013-07-09 09:50:00,27.37,27.41,27.3,27.33,76600.0,20.9816,21.0123,20.928,20.951,76600.0
2013-07-09 10:00:00,27.33,27.33,27.23,27.33,104100.0,20.951,20.951,20.8743,20.951,104100.0
2013-07-09 10:10:00,27.33,27.45,27.26,27.44,138200.0,20.951,21.043,20.8973,21.0353,138200.0
2013-07-09 10:20:00,27.45,27.46,27.39,27.43,94900.0,21.043,21.0506,20.997,21.0276,94900.0
2013-07-09 10:30:00,27.43,27.5,27.4,27.49,67900.0,21.0276,21.0813,21.0046,21.0736,67900.0
2013-07-09 10:40:00,27.49,27.5,27.44,27.45,112400.0,21.0736,21.0813,21.0353,21.043,112400.0
2013-07-09 10:50:00,27.45,27.48,27.43,27.47,56700.0,21.043,21.066,21.0276,21.0583,56700.0
2013-07-09 11:00:00,27.47,27.48,27.42,27.45,58900.0,21.0583,21.066,21.02,21.043,58900.0
2013-07-09 11:10:00,27.44,27.48,27.44,27.48,36600.0,21.0353,21.066,21.0353,21.066,36600.0
2013-07-09 11:20:00,27.48,27.54,27.47,27.54,111700.0,21.066,21.112,21.0583,21.112,111700.0
2013-07-09 11:30:00,27.54,27.6,27.53,27.59,77900.0,21.112,21.1579,21.1043,21.1503,77900.0
2013-07-09 11:40:00,27.59,27.64,27.58,27.61,52800.0,21.1503,21.1886,21.1426,21.1656,52800.0
2013-07-09 11:50:00,27.59,27.61,27.56,27.6,48300.0,21.1503,21.1656,21.1273,21.1579,48300.0
2013-07-09 12:00:00,27.6,27.66,27.6,27.64,39500.0,21.1579,21.2039,21.1579,21.1886,39500.0
2013-07-09 12:10:00,27.63,27.68,27.63,27.66,40000.0,21.1809,21.2193,21.1809,21.2039,40000.0
2013-07-09 12:20:00,27.66,27.69,27.65,27.69,49400.0,21.2039,21.2269,21.1963,21.2269,49400.0
2013-07-09 12:30:00,27.68,27.75,27.68,27.75,44500.0,21.2193,21.2729,21.2193,21.2729,44500.0
2013-07-09 12:40:00,27.75,27.76,27.71,27.71,78000.0,21.2729,21.2806,21.2423,21.2423,78000.0
2013-07-09 12:50:00,27.71,27.73,27.65,27.65,54600.0,21.2423,21.2576,21.1963,21.1963,54600.0
2013-07-09 13:00:00,27.65,27.7,27.64,27.69,36800.0,21.1963,21.2346,21.1886,21.2269,36800.0
2013-07-09 13:10:00,27.68,27.68,27.63,27.63,27000.0,21.2193,21.2193,21.1809,21.1809,27000.0
2013-07-09 13:20:00,27.63,27.67,27.63,27.64,28900.0,21.1809,21.2116,21.1809,21.1886,28900.0
2013-07-09 13:30:00,27.64,27.64,27.61,27.62,32600.0,21.1886,21.1886,21.1656,21.1733,32600.0
2013-07-09 13:40:00,27.63,27.72,27.63,27.7,29300.0,21.1809,21.2499,21.1809,21.2346,29300.0
2013-07-09 13:50:00,27.71,27.72,27.69,27.69,27700.0,21.2423,21.2499,21.2269,21.2269,27700.0
2013-07-09 14:00:00,27.69,27.72,27.68,27.72,35400.0,21.2269,21.2499,21.2193,21.2499,35400.0
2013-07-09 14:10:00,27.72,27.74,27.61,27.61,61100.0,21.2499,21.2653,21.1656,21.1656,61100.0
2013-07-09 14:20:00,27.62,27.63,27.59,27.59,34800.0,21.1733,21.1809,21.1503,21.1503,34800.0
2013-07-09 14:30:00,27.6,27.62,27.58,27.62,69200.0,21.1579,21.1733,21.1426,21.1733,69200.0
2013-07-09 14:40:00,27.61,27.69,27.61,27.67,48500.0,21.1656,21.2269,21.1656,21.2116,48500.0
2013-07-09 14:50:00,27.68,27.68,27.64,27.65,35000.0,21.2193,21.2193,21.1886,21.1963,35000.0
2013-07-09 15:00:00,27.66,27.71,27.64,27.65,140000.0,21.2039,21.2423,21.1886,21.1963,140000.0
2013-07-09 15:10:00,27.65,27.66,27.64,27.66,240600.0,21.1963,21.2039,21.1886,21.2039,240600.0
2013-07-09 15:20:00,27.65,27.65,27.57,27.58,73900.0,21.1963,21.1963,21.1349,21.1426,73900.0
2013-07-09 15:30:00,27.58,27.65,27.55,27.65,102400.0,21.1426,21.1963,21.1196,21.1963,102400.0
2013-07-09 15:40:00,27.66,27.71,27.64,27.69,113300.0,21.2039,21.2423,21.1886,21.2269,113300.0
2013-07-09 15:50:00,27.69,27.69,27.63,27.66,387100.0,21.2269,21.2269,21.1809,21.2039,387100.0
2013-07-10 09:30:00,27.64,27.72,27.61,27.64,80900.0,21.1886,21.2499,21.1656,21.1886,80900.0
2013-07-10 09:40:00,27.63,27.68,27.58,27.68,36100.0,21.1809,21.2193,21.1426,21.2193,36100.0
2013-07-10 09:50:00,27.67,27.68,27.62,27.64,37900.0,21.2116,21.2193,21.1733,21.1886,37900.0
2013-07-10 10:00:00,27.65,27.73,27.6,27.73,83500.0,21.1963,21.2576,21.1579,21.2576,83500.0
2013-07-10 10:10:00,27.72,27.75,27.69,27.71,44500.0,21.2499,21.2729,21.2269,21.2423,44500.0
2013-07-10 10:20:00,27.72,27.8,27.72,27.76,47000.0,21.2499,21.3113,21.2499,21.2806,47000.0
2013-07-10 10:30:00,27.77,27.84,27.77,27.83,97400.0,21.2883,21.3419,21.2883,21.3343,97400.0
2013-07-10 10:40:00,27.83,27.93,27.82,27.9,114700.0,21.3343,21.4109,21.3266,21.3879,114700.0
2013-07-10 10:50:00,27.9,27.93,27.82,27.88,43700.0,21.3879,21.4109,21.3266,21.3726,43700.0
2013-07-10 11:00:00,27.87,27.92,27.85,27.87,47600.0,21.3649,21.4033,21.3496,21.3649,47600.0
2013-07-10 11:10:00,27.86,27.87,27.79,27.8,45700.0,21.3573,21.3649,21.3036,21.3113,45700.0
2013-07-10 11:20:00,27.8,27.81,27.77,27.79,27300.0,21.3113,21.3189,21.2883,21.3036,27300.0
2013-07-10 11:30:00,27.78,27.84,27.78,27.82,26400.0,21.2959,21.3419,21.2959,21.3266,26400.0
2013-07-10 11:40:00,27.83,27.83,27.8,27.81,49400.0,21.3343,21.3343,21.3113,21.3189,49400.0
2013-07-10 11:50:00,27.82,27.87,27.82,27.84,41300.0,21.3266,21.3649,21.3266,21.3419,41300.0
2013-07-10 12:00:00,27.85,27.86,27.83,27.83,32000.0,21.3496,21.3573,21.3343,21.3343,32000.0
2013-07-10 12:10:00,27.83,27.86,27.78,27.78,155300.0,21.3343,21.3573,21.2959,21.2959,155300.0
2013-07-10 12:20:00,27.78,27.79,27.75,27.75,25500.0,21.2959,21.3036,21.2729,21.2729,25500.0
2013-07-10 12:30:00,27.75,27.79,27.74,27.77,20300.0,21.2729,21.3036,21.2653,21.2883,20300.0
2013-07-10 12:40:00,27.78,27.78,27.73,27.75,33300.0,21.2959,21.2959,21.2576,21.2729,33300.0
2013-07-10 12:50:00,27.75,27.77,27.75,27.77,9400.0,21.2729,21.2883,21.2729,21.2883,9400.0
2013-07-10 13:00:00,27.77,27.78,27.72,27.72,39400.0,21.2883,21.2959,21.2499,21.2499,39400.0
2013-07-10 13:10:00,27.73,27.74,27.71,27.74,17000.0,21.2576,21.2653,21.2423,21.2653,17000.0
2013-07-10 13:20:00,27.73,27.75,27.72,27.74,19500.0,21.2576,21.2729,21.2499,21.2653,19500.0
2013-07-10 13:30:00,27.73,27.76,27.69,27.69,28600.0,21.2576,21.2806,21.2269,21.2269,28600.0
2013-07-10 13:40:00,27.69,27.73,27.69,27.73,76900.0,21.2269,21.2576,21.2269,21.2576,76900.0
2013-07-10 13:50:00,27.73,27.75,27.69,27.7,64100.0,21.2576,21.2729,21.2269,21.2346,64100.0
2013-07-10 14:00:00,27.7,27.85,27.68,27.72,140300.0,21.2346,21.3496,21.2193,21.2499,140300.0
2013-07-10 14:10:00,27.73,27.81,27.69,27.8,59200.0,21.2576,21.3189,21.2269,21.3113,59200.0
2013-07-10 14:20:00,27.8,27.8,27.77,27.77,46300.0,21.3113,21.3113,21.2883,21.2883,46300.0
2013-07-10 14:30:00,27.77,27.79,27.69,27.7,43400.0,21.2883,21.3036,21.2269,21.2346,43400.0
2013-07-10 14:40:00,27.7,27.77,27.65,27.67,36600.0,21.2346,21.2883,21.1963,21.2116,36600.0
2013-07-10 14:50:00,27.66,27.75,27.66,27.73,40800.0,21.2039,21.2729,21.2039,21.2576,40800.0
2013-07-10 15:00:00,27.73,27.8,27.72,27.75,48800.0,21.2576,21.3113,21.2499,21.2729,48800.0
2013-07-10 15:10:00,27.74,27.76,27.66,27.67,60100.0,21.2653,21.2806,21.2039,21.2116,60100.0
2013-07-10 15:20:00,27.67,27.75,27.66,27.72,78900.0,21.2116,21.2729,21.2039,21.2499,78900.0
2013-07-10 15:30:00,27.72,27.73,27.67,27.68,83100.0,21.2499,21.2576,21.2116,21.2193,83100.0
2013-07-10 15:40:00,27.68,27.82,27.66,27.81,173100.0,21.2193,21.3266,21.2039,21.3189,173100.0
2013-07-10 15:50:00,27.81,27.86,27.8,27.85,246800.0,21.3189,21.3573,21.3113,21.3496,246800.0
2013-07-11 09:30:00,28.0,28.14,28.0,28.05,132000.0,21.4646,21.5719,21.4646,21.5029,132000.0
2013-07-11 09:40:00,28.05,28.27,28.05,28.22,278200.0,21.5029,21.6716,21.5029,21.6332,278200.0
2013-07-11 09:50:00,28.23,28.3,28.2,28.22,115900.0,21.6409,21.6946,21.6179,21.6332,115900.0
2013-07-11 10:00:00,28.22,28.24,28.16,28.23,153600.0,21.6332,21.6486,21.5872,21.6409,153600.0
2013-07-11 10:10:00,28.25,28.44,28.24,28.42,136100.0,21.6562,21.8019,21.6486,21.7866,136100.0
2013-07-11 10:20:00,28.43,28.46,28.34,28.36,75600.0,21.7942,21.8172,21.7252,21.7406,75600.0
2013-07-11 10:30:00,28.35,28.37,28.28,28.34,136700.0,21.7329,21.7482,21.6792,21.7252,136700.0
2013-07-11 10:40:00,28.35,28.37,28.28,28.28,133800.0,21.7329,21.7482,21.6792,21.6792,133800.0
2013-07-11 10:50:00,28.28,28.36,28.28,28.31,139300.0,21.6792,21.7406,21.6792,21.7022,139300.0
2013-07-11 11:00:00,28.31,28.34,28.22,28.3,118200.0,21.7022,21.7252,21.6332,21.6946,118200.0
2013-07-11 11:10:00,28.3,28.33,28.29,28.29,55700.0,21.6946,21.7176,21.6869,21.6869,55700.0
2013-07-11 11:20:00,28.29,28.32,28.25,28.32,55400.0,21.6869,21.7099,21.6562,21.7099,55400.0
2013-07-11 11:30:00,28.32,28.34,28.3,28.31,27700.0,21.7099,21.7252,21.6946,21.7022,27700.0
2013-07-11 11:40:00,28.3,28.36,28.27,28.34,54600.0,21.6946,21.7406,21.6716,21.7252,54600.0
2013-07-11 11:50:00,28.34,28.38,28.31,28.36,22900.0,21.7252,21.7559,21.7022,21.7406,22900.0
2013-07-11 12:00:00,28.36,28.37,28.31,28.31,92400.0,21.7406,21.7482,21.7022,21.7022,92400.0
2013-07-11 12:10:00,28.32,28.35,28.31,28.35,67000.0,21.7099,21.7329,21.7022,21.7329,67000.0
2013-07-11 12:20:00,28.35,28.37,28.35,28.36,37300.0,21.7329,21.7482,21.7329,21.7406,37300.0
2013-07-11 12:30:00,28.35,28.37,28.32,28.33,35300.0,21.7329,21.7482,21.7099,21.7176,35300.0
2013-07-11 12:40:00,28.32,28.35,28.31,28.31,29600.0,21.7099,21.7329,21.7022,21.7022,29600.0
2013-07-11 12:50:00,28.31,28.31,28.2,28.2,45300.0,21.7022,21.7022,21.6179,21.6179,45300.0
2013-07-11 13:00:00,28.21,28.3,28.17,28.29,105700.0,21.6256,21.6946,21.5949,21.6869,105700.0
2013-07-11 13:10:00,28.29,28.33,28.28,28.33,21800.0,21.6869,21.7176,21.6792,21.7176,21800.0
2013-07-11 13:20:00,28.33,28.34,28.31,28.33,46400.0,21.7176,21.7252,21.7022,21.7176,46400.0
2013-07-11 13:30:00,28.33,28.34,28.31,28.33,115900.0,21.7176,21.7252,21.7022,21.7176,115900.0
2013-07-11 13:40:00,28.33,28.4,28.33,28.4,29500.0,21.7176,21.7712,21.7176,21.7712,29500.0
2013-07-11 13:50:00,28.39,28.4,28.37,28.4,60100.0,21.7636,21.7712,21.7482,21.7712,60100.0
2013-07-11 14:00:00,28.4,28.41,28.37,28.41,39100.0,21.7712,21.7789,21.7482,21.7789,39100.0
2013-07-11 14:10:00,28.4,28.44,28.39,28.44,41100.0,21.7712,21.8019,21.7636,21.8019,41100.0
2013-07-11 14:20:00,28.44,28.54,28.44,28.53,156000.0,21.8019,21.8785,21.8019,21.8709,156000.0
2013-07-11 14:30:00,28.53,28.59,28.5,28.51,58300.0,21.8709,21.9169,21.8479,21.8555,58300.0
2013-07-11 14:40:00,28.51,28.53,28.47,28.51,34500.0,21.8555,21.8709,21.8249,21.8555,34500.0
2013-07-11 14:50:00,28.51,28.55,28.47,28.5,71200.0,21.8555,21.8862,21.8249,21.8479,71200.0
2013-07-11 15:00:00,28.5,28.54,28.5,28.52,52400.0,21.8479,21.8785,21.8479,21.8632,52400.0
2013-07-11 15:10:00,28.53,28.55,28.48,28.48,60500.0,21.8709,21.8862,21.8325,21.8325,60500.0
2013-07-11 15:20:00,28.49,28.57,28.48,28.55,77900.0,21.8402,21.9015,21.8325,21.8862,77900.0
2013-07-11 15:30:00,28.56,28.61,28.54,28.61,164700.0,21.8939,21.9322,21.8785,21.9322,164700.0
2013-07-11 15:40:00,28.61,28.65,28.59,28.6,197500.0,21.9322,21.9629,21.9169,21.9245,197500.0
2013-07-11 15:50:00,28.6,28.69,28.59,28.67,442900.0,21.9245,21.9935,21.9169,21.9782,442900.0
2013-07-12 09:30:00,28.48,28.64,28.4,28.63,63400.0,21.8325,21.9552,21.7712,21.9475,63400.0
2013-07-12 09:40:00,28.61,28.65,28.55,28.63,175500.0,21.9322,21.9629,21.8862,21.9475,175500.0
2013-07-12 09:50:00,28.63,28.65,28.52,28.62,109500.0,21.9475,21.9629,21.8632,21.9399,109500.0
2013-07-12 10:00:00,28.61,28.66,28.58,28.58,108500.0,21.9322,21.9705,21.9092,21.9092,108500.0
2013-07-12 10:10:00,28.58,28.67,28.48,28.65,218100.0,21.9092,21.9782,21.8325,21.9629,218100.0
2013-07-12 10:20:00,28.64,28.64,28.51,28.6,73800.0,21.9552,21.9552,21.8555,21.9245,73800.0
2013-07-12 10:30:00,28.6,28.74,28.6,28.74,53400.0,21.9245,22.0319,21.9245,22.0319,53400.0
2013-07-12 10:40:00,28.74,28.78,28.72,28.72,75300.0,22.0319,22.0625,22.0165,22.0165,75300.0
2013-07-12 10:50:00,28.71,28.79,28.71,28.76,309300.0,22.0089,22.0702,22.0089,22.0472,309300.0
2013-07-12 11:00:00,28.77,28.78,28.72,28.74,81800.0,22.0549,22.0625,22.0165,22.0319,81800.0
2013-07-12 11:10:00,28.74,28.75,28.67,28.67,45100.0,22.0319,22.0395,21.9782,21.9782,45100.0
2013-07-12 11:20:00,28.67,28.72,28.67,28.7,89300.0,21.9782,22.0165,21.9782,22.0012,89300.0
2013-07-12 11:30:00,28.7,28.72,28.66,28.66,63500.0,22.0012,22.0165,21.9705,21.9705,63500.0
2013-07-12 11:40:00,28.67,28.73,28.67,28.7,31300.0,21.9782,22.0242,21.9782,22.0012,31300.0
2013-07-12 11:50:00,28.68,28.68,28.61,28.61,39300.0,21.9859,21.9859,21.9322,21.9322,39300.0
2013-07-12 12:00:00,28.62,28.62,28.58,28.58,88000.0,21.9399,21.9399,21.9092,21.9092,88000.0
2013-07-12 12:10:00,28.58,28.6,28.56,28.57,59100.0,21.9092,21.9245,21.8939,21.9015,59100.0
2013-07-12 12:20:00,28.58,28.6,28.56,28.58,60600.0,21.9092,21.9245,21.8939,21.9092,60600.0
2013-07-12 12:30:00,28.58,28.58,28.53,28.54,29300.0,21.9092,21.9092,21.8709,21.8785,29300.0
2013-07-12 12:40:00,28.54,28.59,28.54,28.55,30400.0,21.8785,21.9169,21.8785,21.8862,30400.0
2013-07-12 12:50:00,28.56,28.58,28.54,28.57,30400.0,21.8939,21.9092,21.8785,21.9015,30400.0
2013-07-12 13:00:00,28.56,28.58,28.53,28.54,155600.0,21.8939,21.9092,21.8709,21.8785,155600.0
2013-07-12 13:10:00,28.54,28.6,28.53,28.59,18100.0,21.8785,21.9245,21.8709,21.9169,18100.0
2013-07-12 13:20:00,28.6,28.61,28.57,28.57,14100.0,21.9245,21.9322,21.9015,21.9015,14100.0
2013-07-12 13:30:00,28.57,28.6,28.54,28.57,28500.0,21.9015,21.9245,21.8785,21.9015,28500.0
2013-07-12 13:40:00,28.57,28.6,28.55,28.6,36800.0,21.9015,21.9245,21.8862,21.9245,36800.0
2013-07-12 13:50:00,28.6,28.61,28.55,28.57,42900.0,21.9245,21.9322,21.8862,21.9015,42900.0
2013-07-12 14:00:00,28.56,28.6,28.53,28.6,67200.0,21.8939,21.9245,21.8709,21.9245,67200.0
2013-07-12 14:10:00,28.6,28.6,28.53,28.53,176900.0,21.9245,21.9245,21.8709,21.8709,176900.0
2013-07-12 14:20:00,28.54,28.61,28.53,28.59,107000.0,21.8785,21.9322,21.8709,21.9169,107000.0
2013-07-12 14:30:00,28.59,28.62,28.57,28.6,40900.0,21.9169,21.9399,21.9015,21.9245,40900.0
2013-07-12 14:40:00,28.6,28.65,28.58,28.63,209000.0,21.9245,21.9629,21.9092,21.9475,209000.0
2013-07-12 14:50:00,28.63,28.66,28.62,28.65,13900.0,21.9475,21.9705,21.9399,21.9629,13900.0
2013-07-12 15:00:00,28.65,28.68,28.65,28.66,36600.0,21.9629,21.9859,21.9629,21.9705,36600.0
2013-07-12 15:10:00,28.67,28.68,28.66,28.68,37600.0,21.9782,21.9859,21.9705,21.9859,37600.0
2013-07-12 15:20:00,28.68,28.68,28.58,28.59,153100.0,21.9859,21.9859,21.9092,21.9169,153100.0
2013-07-12 15:30:00,28.58,28.64,28.57,28.62,138100.0,21.9092,21.9552,21.9015,21.9399,138100.0
2013-07-12 15:40:00,28.62,28.66,28.57,28.63,246400.0,21.9399,21.9705,21.9015,21.9475,246400.0
2013-07-12 15:50:00,28.63,28.68,28.62,28.64,331700.0,21.9475,21.9859,21.9399,21.9552,331700.0
2013-07-15 09:30:00,28.64,28.69,28.62,28.67,57300.0,21.9552,21.9935,21.9399,21.9782,57300.0
2013-07-15 09:40:00,28.67,28.8,28.65,28.76,80800.0,21.9782,22.0779,21.9629,22.0472,80800.0
2013-07-15 09:50:00,28.76,28.87,28.75,28.8,59400.0,22.0472,22.1315,22.0395,22.0779,59400.0
2013-07-15 10:00:00,28.81,28.85,28.77,28.83,47600.0,22.0855,22.1162,22.0549,22.1009,47600.0
2013-07-15 10:10:00,28.83,28.87,28.79,28.81,59500.0,22.1009,22.1315,22.0702,22.0855,59500.0
2013-07-15 10:20:00,28.82,28.85,28.8,28.85,47200.0,22.0932,22.1162,22.0779,22.1162,47200.0
2013-07-15 10:30:00,28.85,28.86,28.8,28.86,43700.0,22.1162,22.1239,22.0779,22.1239,43700.0
2013-07-15 10:40:00,28.86,28.92,28.86,28.91,37900.0,22.1239,22.1698,22.1239,22.1622,37900.0
2013-07-15 10:50:00,28.91,28.96,28.91,28.92,161500.0,22.1622,22.2005,22.1622,22.1698,161500.0
2013-07-15 11:00:00,28.92,28.92,28.88,28.89,117800.0,22.1698,22.1698,22.1392,22.1469,117800.0
2013-07-15 11:10:00,28.89,28.95,28.88,28.95,95400.0,22.1469,22.1928,22.1392,22.1928,95400.0
2013-07-15 11:20:00,28.95,28.98,28.93,28.96,120700.0,22.1928,22.2158,22.1775,22.2005,120700.0
2013-07-15 11:30:00,28.96,29.02,28.94,29.02,97900.0,22.2005,22.2465,22.1852,22.2465,97900.0
2013-07-15 11:40:00,29.01,29.02,28.93,28.94,120300.0,22.2388,22.2465,22.1775,22.1852,120300.0
2013-07-15 11:50:00,28.94,28.94,28.88,28.89,71100.0,22.1852,22.1852,22.1392,22.1469,71100.0
2013-07-15 12:00:00,28.89,28.91,28.84,28.85,42400.0,22.1469,22.1622,22.1085,22.1162,42400.0
2013-07-15 12:10:00,28.84,28.86,28.82,28.85,36800.0,22.1085,22.1239,22.0932,22.1162,36800.0
2013-07-15 12:20:00,28.86,28.88,28.85,28.87,33200.0,22.1239,22.1392,22.1162,22.1315,33200.0
2013-07-15 12:30:00,28.87,28.9,28.85,28.89,34300.0,22.1315,22.1545,22.1162,22.1469,34300.0
2013-07-15 12:40:00,28.88,28.88,28.81,28.81,52400.0,22.1392,22.1392,22.0855,22.0855,52400.0
2013-07-15 12:50:00,28.81,28.81,28.75,28.75,25000.0,22.0855,22.0855,22.0395,22.0395,25000.0
2013-07-15 13:00:00,28.75,28.77,28.74,28.75,24200.0,22.0395,22.0549,22.0319,22.0395,24200.0
2013-07-15 13:10:00,28.76,28.79,28.74,28.79,40900.0,22.0472,22.0702,22.0319,22.0702,40900.0
2013-07-15 13:20:00,28.79,28.81,28.77,28.81,23500.0,22.0702,22.0855,22.0549,22.0855,23500.0
2013-07-15 13:30:00,28.81,28.82,28.76,28.76,48700.0,22.0855,22.0932,22.0472,22.0472,48700.0
2013-07-15 13:40:00,28.76,28.77,28.74,28.77,37200.0,22.0472,22.0549,22.0319,22.0549,37200.0
2013-07-15 13:50:00,28.77,28.79,28.71,28.71,70400.0,22.0549,22.0702,22.0089,22.0089,70400.0
2013-07-15 14:00:00,28.71,28.83,28.7,28.83,63100.0,22.0089,22.1009,22.0012,22.1009,63100.0
2013-07-15 14:10:00,28.83,28.9,28.82,28.89,87900.0,22.1009,22.1545,22.0932,22.1469,87900.0
2013-07-15 14:20:00,28.9,28.94,28.89,28.92,123100.0,22.1545,22.1852,22.1469,22.1698,123100.0
2013-07-15 14:30:00,28.92,28.92,28.87,28.9,152900.0,22.1698,22.1698,22.1315,22.1545,152900.0
2013-07-15 14:40:00,28.9,28.94,28.87,28.88,116200.0,22.1545,22.1852,22.1315,22.1392,116200.0
2013-07-15 14:50:00,28.89,28.98,28.88,28.96,273500.0,22.1469,22.2158,22.1392,22.2005,273500.0
2013-07-15 15:00:00,28.96,29.0,28.94,28.99,201400.0,22.2005,22.2312,22.1852,22.2235,201400.0
2013-07-15 15:10:00,29.0,29.04,29.0,29.04,153700.0,22.2312,22.2618,22.2312,22.2618,153700.0
2013-07-15 15:20:00,29.04,29.07,29.02,29.07,169900.0,22.2618,22.2848,22.2465,22.2848,169900.0
2013-07-15 15:30:00,29.07,29.07,28.98,28.99,140800.0,22.2848,22.2848,22.2158,22.2235,140800.0
2013-07-15 15:40:00,28.99,29.07,28.99,29.06,204300.0,22.2235,22.2848,22.2235,22.2772,204300.0
2013-07-15 15:50:00,29.06,29.08,29.05,29.07,566500.0,22.2772,22.2925,22.2695,22.2848,566500.0
2013-07-16 09:30:00,29.1,29.19,29.01,29.06,45800.0,22.3078,22.3768,22.2388,22.2772,45800.0
2013-07-16 09:40:00,29.07,29.14,28.96,29.14,116300.0,22.2848,22.3385,22.2005,22.3385,116300.0
2013-07-16 09:50:00,29.14,29.14,29.05,29.08,48900.0,22.3385,22.3385,22.2695,22.2925,48900.0
2013-07-16 10:00:00,29.09,29.14,29.08,29.13,82500.0,22.3002,22.3385,22.2925,22.3308,82500.0
2013-07-16 10:10:00,29.13,29.14,29.03,29.07,130600.0,22.3308,22.3385,22.2542,22.2848,130600.0
2013-07-16 10:20:00,29.07,29.09,28.94,28.94,75500.0,22.2848,22.3002,22.1852,22.1852,75500.0
2013-07-16 10:30:00,28.94,28.97,28.89,28.97,29300.0,22.1852,22.2082,22.1469,22.2082,29300.0
2013-07-16 10:40:00,28.98,29.01,28.93,28.95,68500.0,22.2158,22.2388,22.1775,22.1928,68500.0
2013-07-16 10:50:00,28.94,28.94,28.81,28.82,29900.0,22.1852,22.1852,22.0855,22.0932,29900.0
2013-07-16 11:00:00,28.82,28.82,28.71,28.71,107100.0,22.0932,22.0932,22.0089,22.0089,107100.0
2013-07-16 11:10:00,28.71,28.79,28.7,28.73,163300.0,22.0089,22.0702,22.0012,22.0242,163300.0
2013-07-16 11:20:00,28.75,28.79,28.71,28.72,60700.0,22.0395,22.0702,22.0089,22.0165,60700.0
2013-07-16 11:30:00,28.71,28.72,28.61,28.62,85300.0,22.0089,22.0165,21.9322,21.9399,85300.0
2013-07-16 11:40:00,28.62,28.67,28.59,28.64,169500.0,21.9399,21.9782,21.9169,21.9552,169500.0
2013-07-16 11:50:00,28.64,28.65,28.58,28.59,107200.0,21.9552,21.9629,21.9092,21.9169,107200.0
2013-07-16 12:00:00,28.59,28.59,28.47,28.55,161700.0,21.9169,21.9169,21.8249,21.8862,161700.0
2013-07-16 12:10:00,28.55,28.56,28.41,28.48,121000.0,21.8862,21.8939,21.7789,21.8325,121000.0
2013-07-16 12:20:00,28.48,28.58,28.46,28.55,45100.0,21.8325,21.9092,21.8172,21.8862,45100.0
2013-07-16 12:30:00,28.55,28.55,28.51,28.52,24100.0,21.8862,21.8862,21.8555,21.8632,24100.0
2013-07-16 12:40:00,28.52,28.57,28.5,28.5,54200.0,21.8632,21.9015,21.8479,21.8479,54200.0
2013-07-16 12:50:00,28.51,28.57,28.51,28.56,34200.0,21.8555,21.9015,21.8555,21.8939,34200.0
2013-07-16 13:00:00,28.57,28.6,28.54,28.59,28900.0,21.9015,21.9245,21.8785,21.9169,28900.0
2013-07-16 13:10:00,28.59,28.6,28.55,28.58,32800.0,21.9169,21.9245,21.8862,21.9092,32800.0
2013-07-16 13:20:00,28.59,28.6,28.58,28.59,34600.0,21.9169,21.9245,21.9092,21.9169,34600.0
2013-07-16 13:30:00,28.58,28.59,28.53,28.57,110800.0,21.9092,21.9169,21.8709,21.9015,110800.0
2013-07-16 13:40:00,28.57,28.62,28.57,28.6,104000.0,21.9015,21.9399,21.9015,21.9245,104000.0
2013-07-16 13:50:00,28.6,28.61,28.59,28.6,70000.0,21.9245,21.9322,21.9169,21.9245,70000.0
2013-07-16 14:00:00,28.6,28.67,28.6,28.67,28600.0,21.9245,21.9782,21.9245,21.9782,28600.0
2013-07-16 14:10:00,28.67,28.77,28.67,28.77,25700.0,21.9782,22.0549,21.9782,22.0549,25700.0
2013-07-16 14:20:00,28.76,28.77,28.71,28.71,67200.0,22.0472,22.0549,22.0089,22.0089,67200.0
2013-07-16 14:30:00,28.71,28.72,28.64,28.66,49900.0,22.0089,22.0165,21.9552,21.9705,49900.0
2013-07-16 14:40:00,28.67,28.75,28.67,28.75,38800.0,21.9782,22.0395,21.9782,22.0395,38800.0
2013-07-16 14:50:00,28.75,28.79,28.74,28.74,86000.0,22.0395,22.0702,22.0319,22.0319,86000.0
2013-07-16 15:00:00,28.74,28.76,28.72,28.73,55500.0,22.0319,22.0472,22.0165,22.0242,55500.0
2013-07-16 15:10:00,28.73,28.87,28.73,28.87,74200.0,22.0242,22.1315,22.0242,22.1315,74200.0
2013-07-16 15:20:00,28.87,28.89,28.84,28.84,53800.0,22.1315,22.1469,22.1085,22.1085,53800.0
2013-07-16 15:30:00,28.84,28.84,28.77,28.78,93200.0,22.1085,22.1085,22.0549,22.0625,93200.0
2013-07-16 15:40:00,28.77,28.88,28.77,28.83,101800.0,22.0549,22.1392,22.0549,22.1009,101800.0
2013-07-16 15:50:00,28.83,28.83,28.76,28.8,285600.0,22.1009,22.1009,22.0472,22.0779,285600.0
2013-07-17 09:30:00,28.89,29.15,28.89,29.0,111000.0,22.1469,22.3462,22.1469,22.2312,111000.0
2013-07-17 09:40:00,29.01,29.05,28.95,28.99,48700.0,22.2388,22.2695,22.1928,22.2235,48700.0
2013-07-17 09:50:00,29.0,29.08,28.98,29.08,62200.0,22.2312,22.2925,22.2158,22.2925,62200.0
2013-07-17 10:00:00,29.07,29.07,28.99,28.99,156300.0,22.2848,22.2848,22.2235,22.2235,156300.0
2013-07-17 10:10:00,28.99,29.01,28.85,28.85,118700.0,22.2235,22.2388,22.1162,22.1162,118700.0
2013-07-17 10:20:00,28.86,28.89,28.74,28.77,95600.0,22.1239,22.1469,22.0319,22.0549,95600.0
2013-07-17 10:30:00,28.77,28.79,28.72,28.73,71600.0,22.0549,22.0702,22.0165,22.0242,71600.0
2013-07-17 10:40:00,28.72,28.73,28.65,28.72,104900.0,22.0165,22.0242,21.9629,22.0165,104900.0
2013-07-17 10:50:00,28.72,28.77,28.68,28.76,58300.0,22.0165,22.0549,21.9859,22.0472,58300.0
2013-07-17 11:00:00,28.75,28.84,28.74,28.74,98000.0,22.0395,22.1085,22.0319,22.0319,98000.0
2013-07-17 11:10:00,28.74,28.75,28.63,28.68,132200.0,22.0319,22.0395,21.9475,21.9859,132200.0
2013-07-17 11:20:00,28.69,28.69,28.61,28.64,63600.0,21.9935,21.9935,21.9322,21.9552,63600.0
2013-07-17 11:30:00,28.64,28.65,28.55,28.56,85300.0,21.9552,21.9629,21.8862,21.8939,85300.0
2013-07-17 11:40:00,28.57,28.58,28.44,28.49,121600.0,21.9015,21.9092,21.8019,21.8402,121600.0
2013-07-17 11:50:00,28.49,28.55,28.46,28.49,113700.0,21.8402,21.8862,21.8172,21.8402,113700.0
2013-07-17 12:00:00,28.5,28.63,28.49,28.62,137100.0,21.8479,21.9475,21.8402,21.9399,137100.0
2013-07-17 12:10:00,28.62,28.71,28.59,28.67,38500.0,21.9399,22.0089,21.9169,21.9782,38500.0
2013-07-17 12:20:00,28.67,28.7,28.62,28.65,68300.0,21.9782,22.0012,21.9399,21.9629,68300.0
2013-07-17 12:30:00,28.65,28.66,28.6,28.62,29400.0,21.9629,21.9705,21.9245,21.9399,29400.0
2013-07-17 12:40:00,28.62,28.67,28.59,28.6,76800.0,21.9399,21.9782,21.9169,21.9245,76800.0
2013-07-17 12:50:00,28.59,28.6,28.55,28.55,32100.0,21.9169,21.9245,21.8862,21.8862,32100.0
2013-07-17 13:00:00,28.55,28.6,28.55,28.57,28100.0,21.8862,21.9245,21.8862,21.9015,28100.0
2013-07-17 13:10:00,28.57,28.62,28.56,28.61,47500.0,21.9015,21.9399,21.8939,21.9322,47500.0
2013-07-17 13:20:00,28.62,28.66,28.59,28.6,76000.0,21.9399,21.9705,21.9169,21.9245,76000.0
2013-07-17 13:30:00,28.6,28.63,28.56,28.57,71300.0,21.9245,21.9475,21.8939,21.9015,71300.0
2013-07-17 13:40:00,28.56,28.61,28.56,28.57,126100.0,21.8939,21.9322,21.8939,21.9015,126100.0
2013-07-17 13:50:00,28.57,28.59,28.52,28.58,70100.0,21.9015,21.9169,21.8632,21.9092,70100.0
2013-07-17 14:00:00,28.59,28.6,28.53,28.53,47600.0,21.9169,21.9245,21.8709,21.8709,47600.0
2013-07-17 14:10:00,28.53,28.55,28.5,28.5,80600.0,21.8709,21.8862,21.8479,21.8479,80600.0
2013-07-17 14:20:00,28.5,28.52,28.42,28.48,125100.0,21.8479,21.8632,21.7866,21.8325,125100.0
2013-07-17 14:30:00,28.49,28.49,28.38,28.38,40300.0,21.8402,21.8402,21.7559,21.7559,40300.0
2013-07-17 14:40:00,28.38,28.41,28.32,28.35,75200.0,21.7559,21.7789,21.7099,21.7329,75200.0
2013-07-17 14:50:00,28.35,28.39,28.35,28.39,78100.0,21.7329,21.7636,21.7329,21.7636,78100.0
2013-07-17 15:00:00,28.39,28.42,28.36,28.36,71000.0,21.7636,21.7866,21.7406,21.7406,71000.0
2013-07-17 15:10:00,28.36,28.38,28.34,28.37,54500.0,21.7406,21.7559,21.7252,21.7482,54500.0
2013-07-17 15:20:00,28.38,28.45,28.35,28.35,141100.0,21.7559,21.8095,21.7329,21.7329,141100.0
2013-07-17 15:30:00,28.36,28.39,28.27,28.28,206200.0,21.7406,21.7636,21.6716,21.6792,206200.0
2013-07-17 15:40:00,28.28,28.43,28.28,28.43,223700.0,21.6792,21.7942,21.6792,21.7942,223700.0
2013-07-17 15:50:00,28.43,28.45,28.36,28.41,516400.0,21.7942,21.8095,21.7406,21.7789,516400.0
2013-07-18 09:30:00,28.51,28.8,28.51,28.68,142000.0,21.8555,22.0779,21.8555,21.9859,142000.0
2013-07-18 09:40:00,28.72,28.75,28.49,28.55,212100.0,22.0165,22.0395,21.8402,21.8862,212100.0
2013-07-18 09:50:00,28.54,28.61,28.31,28.41,206700.0,21.8785,21.9322,21.7022,21.7789,206700.0
2013-07-18 10:00:00,28.41,28.53,28.32,28.34,131000.0,21.7789,21.8709,21.7099,21.7252,131000.0
2013-07-18 10:10:00,28.33,28.36,28.22,28.22,227500.0,21.7176,21.7406,21.6332,21.6332,227500.0
2013-07-18 10:20:00,28.23,28.23,28.1,28.2,176700.0,21.6409,21.6409,21.5412,21.6179,176700.0
2013-07-18 10:30:00,28.2,28.2,28.09,28.09,154000.0,21.6179,21.6179,21.5336,21.5336,154000.0
2013-07-18 10:40:00,28.1,28.19,28.07,28.13,38000.0,21.5412,21.6102,21.5182,21.5642,38000.0
2013-07-18 10:50:00,28.13,28.15,28.0,28.08,144000.0,21.5642,21.5796,21.4646,21.5259,144000.0
2013-07-18 11:00:00,28.08,28.22,28.05,28.22,239100.0,21.5259,21.6332,21.5029,21.6332,239100.0
2013-07-18 11:10:00,28.22,28.22,28.17,28.2,72900.0,21.6332,21.6332,21.5949,21.6179,72900.0
2013-07-18 11:20:00,28.2,28.26,28.2,28.26,55000.0,21.6179,21.6639,21.6179,21.6639,55000.0
2013-07-18 11:30:00,28.26,28.39,28.25,28.36,100300.0,21.6639,21.7636,21.6562,21.7406,100300.0
2013-07-18 11:40:00,28.36,28.36,28.3,28.31,16200.0,21.7406,21.7406,21.6946,21.7022,16200.0
2013-07-18 11:50:00,28.3,28.41,28.3,28.4,60200.0,21.6946,21.7789,21.6946,21.7712,60200.0
2013-07-18 12:00:00,28.41,28.43,28.31,28.31,65300.0,21.7789,21.7942,21.7022,21.7022,65300.0
2013-07-18 12:10:00,28.32,28.35,28.25,28.35,36200.0,21.7099,21.7329,21.6562,21.7329,36200.0
2013-07-18 12:20:00,28.35,28.4,28.28,28.38,123200.0,21.7329,21.7712,21.6792,21.7559,123200.0
2013-07-18 12:30:00,28.37,28.42,28.34,28.42,25400.0,21.7482,21.7866,21.7252,21.7866,25400.0
2013-07-18 12:40:00,28.42,28.42,28.35,28.38,19100.0,21.7866,21.7866,21.7329,21.7559,19100.0
2013-07-18 12:50:00,28.38,28.41,28.35,28.41,20000.0,21.7559,21.7789,21.7329,21.7789,20000.0
2013-07-18 13:00:00,28.41,28.43,28.39,28.39,11600.0,21.7789,21.7942,21.7636,21.7636,11600.0
2013-07-18 13:10:00,28.4,28.48,28.39,28.46,25000.0,21.7712,21.8325,21.7636,21.8172,25000.0
2013-07-18 13:20:00,28.46,28.47,28.42,28.45,35300.0,21.8172,21.8249,21.7866,21.8095,35300.0
2013-07-18 13:30:00,28.45,28.5,28.43,28.5,35100.0,21.8095,21.8479,21.7942,21.8479,35100.0
2013-07-18 13:40:00,28.49,28.51,28.49,28.51,19600.0,21.8402,21.8555,21.8402,21.8555,19600.0
2013-07-18 13:50:00,28.51,28.52,28.48,28.5,57000.0,21.8555,21.8632,21.8325,21.8479,57000.0
2013-07-18 14:00:00,28.5,28.52,28.49,28.51,24600.0,21.8479,21.8632,21.8402,21.8555,24600.0
2013-07-18 14:10:00,28.5,28.51,28.47,28.47,44000.0,21.8479,21.8555,21.8249,21.8249,44000.0
2013-07-18 14:20:00,28.47,28.53,28.47,28.48,46500.0,21.8249,21.8709,21.8249,21.8325,46500.0
2013-07-18 14:30:00,28.48,28.49,28.44,28.45,30200.0,21.8325,21.8402,21.8019,21.8095,30200.0
2013-07-18 14:40:00,28.45,28.46,28.41,28.44,72400.0,21.8095,21.8172,21.7789,21.8019,72400.0
2013-07-18 14:50:00,28.43,28.46,28.39,28.46,92200.0,21.7942,21.8172,21.7636,21.8172,92200.0
2013-07-18 15:00:00,28.45,28.49,28.45,28.46,64800.0,21.8095,21.8402,21.8095,21.8172,64800.0
2013-07-18 15:10:00,28.46,28.47,28.44,28.46,97400.0,21.8172,21.8249,21.8019,21.8172,97400.0
2013-07-18 15:20:00,28.46,28.46,28.4,28.42,87200.0,21.8172,21.8172,21.7712,21.7866,87200.0
2013-07-18 15:30:00,28.41,28.42,28.34,28.34,83800.0,21.7789,21.7866,21.7252,21.7252,83800.0
2013-07-18 15:40:00,28.34,28.4,28.29,28.39,165000.0,21.7252,21.7712,21.6869,21.7636,165000.0
2013-07-18 15:50:00,28.38,28.43,28.37,28.43,349300.0,21.7559,21.7942,21.7482,21.7942,349300.0
2013-07-19 09:30:00,28.57,28.57,28.45,28.47,247700.0,21.9015,21.9015,21.8095,21.8249,247700.0
2013-07-19 09:40:00,28.47,28.62,28.47,28.57,72600.0,21.8249,21.9399,21.8249,21.9015,72600.0
2013-07-19 09:50:00,28.56,28.58,28.44,28.44,133000.0,21.8939,21.9092,21.8019,21.8019,133000.0
2013-07-19 10:00:00,28.44,28.56,28.44,28.53,56500.0,21.8019,21.8939,21.8019,21.8709,56500.0
2013-07-19 10:10:00,28.53,28.54,28.35,28.35,38700.0,21.8709,21.8785,21.7329,21.7329,38700.0
2013-07-19 10:20:00,28.34,28.36,28.27,28.36,128600.0,21.7252,21.7406,21.6716,21.7406,128600.0
2013-07-19 10:30:00,28.37,28.41,28.35,28.37,21600.0,21.7482,21.7789,21.7329,21.7482,21600.0
2013-07-19 10:40:00,28.37,28.38,28.33,28.34,31000.0,21.7482,21.7559,21.7176,21.7252,31000.0
2013-07-19 10:50:00,28.35,28.42,28.35,28.37,57100.0,21.7329,21.7866,21.7329,21.7482,57100.0
2013-07-19 11:00:00,28.37,28.41,28.34,28.37,47200.0,21.7482,21.7789,21.7252,21.7482,47200.0
2013-07-19 11:10:00,28.38,28.44,28.37,28.38,30400.0,21.7559,21.8019,21.7482,21.7559,30400.0
2013-07-19 11:20:00,28.38,28.39,28.33,28.39,50900.0,21.7559,21.7636,21.7176,21.7636,50900.0
2013-07-19 11:30:00,28.38,28.41,28.35,28.39,52500.0,21.7559,21.7789,21.7329,21.7636,52500.0
2013-07-19 11:40:00,28.38,28.4,28.34,28.37,44800.0,21.7559,21.7712,21.7252,21.7482,44800.0
2013-07-19 11:50:00,28.37,28.37,28.33,28.34,62900.0,21.7482,21.7482,21.7176,21.7252,62900.0
2013-07-19 12:00:00,28.35,28.4,28.31,28.33,30700.0,21.7329,21.7712,21.7022,21.7176,30700.0
2013-07-19 12:10:00,28.34,28.35,28.3,28.31,46800.0,21.7252,21.7329,21.6946,21.7022,46800.0
2013-07-19 12:20:00,28.32,28.33,28.29,28.29,95300.0,21.7099,21.7176,21.6869,21.6869,95300.0
2013-07-19 12:30:00,28.3,28.3,28.23,28.25,25300.0,21.6946,21.6946,21.6409,21.6562,25300.0
2013-07-19 12:40:00,28.25,28.28,28.25,28.25,44100.0,21.6562,21.6792,21.6562,21.6562,44100.0
2013-07-19 12:50:00,28.26,28.3,28.23,28.26,30000.0,21.6639,21.6946,21.6409,21.6639,30000.0
2013-07-19 13:00:00,28.26,28.31,28.24,28.29,46200.0,21.6639,21.7022,21.6486,21.6869,46200.0
2013-07-19 13:10:00,28.29,28.38,28.28,28.36,28200.0,21.6869,21.7559,21.6792,21.7406,28200.0
2013-07-19 13:20:00,28.35,28.36,28.32,28.36,21900.0,21.7329,21.7406,21.7099,21.7406,21900.0
2013-07-19 13:30:00,28.35,28.36,28.3,28.3,47100.0,21.7329,21.7406,21.6946,21.6946,47100.0
2013-07-19 13:40:00,28.3,28.33,28.29,28.3,94500.0,21.6946,21.7176,21.6869,21.6946,94500.0
2013-07-19 13:50:00,28.31,28.34,28.3,28.3,33000.0,21.7022,21.7252,21.6946,21.6946,33000.0
2013-07-19 14:00:00,28.31,28.32,28.27,28.29,65300.0,21.7022,21.7099,21.6716,21.6869,65300.0
2013-07-19 14:10:00,28.29,28.31,28.27,28.27,38700.0,21.6869,21.7022,21.6716,21.6716,38700.0
2013-07-19 14:20:00,28.28,28.3,28.26,28.27,31400.0,21.6792,21.6946,21.6639,21.6716,31400.0
2013-07-19 14:30:00,28.26,28.3,28.25,28.26,31300.0,21.6639,21.6946,21.6562,21.6639,31300.0
2013-07-19 14:40:00,28.25,28.32,28.25,28.3,134300.0,21.6562,21.7099,21.6562,21.6946,134300.0
2013-07-19 14:50:00,28.31,28.35,28.3,28.35,35000.0,21.7022,21.7329,21.6946,21.7329,35000.0
2013-07-19 15:00:00,28.35,28.37,28.32,28.37,68300.0,21.7329,21.7482,21.7099,21.7482,68300.0
2013-07-19 15:10:00,28.38,28.41,28.37,28.39,51400.0,21.7559,21.7789,21.7482,21.7636,51400.0
2013-07-19 15:20:00,28.39,28.42,28.38,28.41,96200.0,21.7636,21.7866,21.7559,21.7789,96200.0
2013-07-19 15:30:00,28.41,28.46,28.4,28.42,74900.0,21.7789,21.8172,21.7712,21.7866,74900.0
2013-07-19 15:40:00,28.43,28.46,28.41,28.44,143200.0,21.7942,21.8172,21.7789,21.8019,143200.0
2013-07-19 15:50:00,28.44,28.47,28.42,28.47,230000.0,21.8019,21.8249,21.7866,21.8249,230000.0
2013-07-22 09:30:00,28.41,28.5,28.39,28.48,30400.0,21.7789,21.8479,21.7636,21.8325,30400.0
2013-07-22 09:40:00,28.48,28.51,28.41,28.49,24300.0,21.8325,21.8555,21.7789,21.8402,24300.0
2013-07-22 09:50:00,28.49,28.49,28.3,28.34,61500.0,21.8402,21.8402,21.6946,21.7252,61500.0
2013-07-22 10:00:00,28.34,28.5,28.34,28.5,58300.0,21.7252,21.8479,21.7252,21.8479,58300.0
2013-07-22 10:10:00,28.5,28.53,28.47,28.49,93200.0,21.8479,21.8709,21.8249,21.8402,93200.0
2013-07-22 10:20:00,28.48,28.52,28.44,28.5,94900.0,21.8325,21.8632,21.8019,21.8479,94900.0
2013-07-22 10:30:00,28.5,28.51,28.42,28.44,40300.0,21.8479,21.8555,21.7866,21.8019,40300.0
2013-07-22 10:40:00,28.45,28.49,28.44,28.45,24400.0,21.8095,21.8402,21.8019,21.8095,24400.0
2013-07-22 10:50:00,28.44,28.44,28.39,28.42,24600.0,21.8019,21.8019,21.7636,21.7866,24600.0
2013-07-22 11:00:00,28.42,28.49,28.42,28.45,30800.0,21.7866,21.8402,21.7866,21.8095,30800.0
2013-07-22 11:10:00,28.46,28.46,28.43,28.45,28400.0,21.8172,21.8172,21.7942,21.8095,28400.0
2013-07-22 11:20:00,28.44,28.44,28.4,28.43,31800.0,21.8019,21.8019,21.7712,21.7942,31800.0
2013-07-22 11:30:00,28.43,28.5,28.41,28.5,18900.0,21.7942,21.8479,21.7789,21.8479,18900.0
2013-07-22 11:40:00,28.49,28.5,28.4,28.43,19100.0,21.8402,21.8479,21.7712,21.7942,19100.0
2013-07-22 11:50:00,28.44,28.45,28.38,28.39,120000.0,21.8019,21.8095,21.7559,21.7636,120000.0
2013-07-22 12:00:00,28.39,28.4,28.35,28.36,25200.0,21.7636,21.7712,21.7329,21.7406,25200.0
2013-07-22 12:10:00,28.37,28.42,28.31,28.33,27600.0,21.7482,21.7866,21.7022,21.7176,27600.0
2013-07-22 12:20:00,28.33,28.36,28.29,28.29,44800.0,21.7176,21.7406,21.6869,21.6869,44800.0
2013-07-22 12:30:00,28.29,28.35,28.26,28.35,30000.0,21.6869,21.7329,21.6639,21.7329,30000.0
2013-07-22 12:40:00,28.35,28.4,28.35,28.38,20600.0,21.7329,21.7712,21.7329,21.7559,20600.0
2013-07-22 12:50:00,28.39,28.4,28.32,28.32,13800.0,21.7636,21.7712,21.7099,21.7099,13800.0
2013-07-22 13:00:00,28.33,28.46,28.33,28.42,60400.0,21.7176,21.8172,21.7176,21.7866,60400.0
2013-07-22 13:10:00,28.42,28.44,28.25,28.25,182200.0,21.7866,21.8019,21.6562,21.6562,182200.0
2013-07-22 13:20:00,28.26,28.31,28.26,28.29,20400.0,21.6639,21.7022,21.6639,21.6869,20400.0
2013-07-22 13:30:00,28.29,28.3,28.17,28.18,63900.0,21.6869,21.6946,21.5949,21.6026,63900.0
2013-07-22 13:40:00,28.19,28.21,28.15,28.15,68800.0,21.6102,21.6256,21.5796,21.5796,68800.0
2013-07-22 13:50:00,28.15,28.16,28.09,28.11,59300.0,21.5796,21.5872,21.5336,21.5489,59300.0
2013-07-22 14:00:00,28.11,28.19,28.1,28.17,68600.0,21.5489,21.6102,21.5412,21.5949,68600.0
2013-07-22 14:10:00,28.16,28.17,28.12,28.14,21800.0,21.5872,21.5949,21.5566,21.5719,21800.0
2013-07-22 14:20:00,28.13,28.18,28.13,28.18,25400.0,21.5642,21.6026,21.5642,21.6026,25400.0
2013-07-22 14:30:00,28.17,28.17,28.14,28.15,19700.0,21.5949,21.5949,21.5719,21.5796,19700.0
2013-07-22 14:40:00,28.15,28.16,28.05,28.06,70500.0,21.5796,21.5872,21.5029,21.5106,70500.0
2013-07-22 14:50:00,28.06,28.07,28.0,28.01,95900.0,21.5106,21.5182,21.4646,21.4722,95900.0
2013-07-22 15:00:00,28.01,28.05,27.98,27.98,101600.0,21.4722,21.5029,21.4493,21.4493,101600.0
2013-07-22 15:10:00,27.98,28.01,27.94,28.01,87200.0,21.4493,21.4722,21.4186,21.4722,87200.0
2013-07-22 15:20:00,28.02,28.06,27.97,28.04,145700.0,21.4799,21.5106,21.4416,21.4952,145700.0
2013-07-22 15:30:00,28.03,28.04,27.98,27.99,62800.0,21.4876,21.4952,21.4493,21.4569,62800.0
2013-07-22 15:40:00,27.99,28.01,27.94,27.95,101500.0,21.4569,21.4722,21.4186,21.4263,101500.0
2013-07-22 15:50:00,27.96,28.01,27.95,27.98,194900.0,21.4339,21.4722,21.4263,21.4493,194900.0
2013-07-23 09:30:00,28.11,28.18,28.03,28.17,65400.0,21.5489,21.6026,21.4876,21.5949,65400.0
2013-07-23 09:40:00,28.18,28.27,28.14,28.16,79900.0,21.6026,21.6716,21.5719,21.5872,79900.0
2013-07-23 09:50:00,28.17,28.17,28.07,28.13,117400.0,21.5949,21.5949,21.5182,21.5642,117400.0
2013-07-23 10:00:00,28.13,28.3,28.13,28.3,290800.0,21.5642,21.6946,21.5642,21.6946,290800.0
2013-07-23 10:10:00,28.3,28.37,28.25,28.27,102100.0,21.6946,21.7482,21.6562,21.6716,102100.0
2013-07-23 10:20:00,28.27,28.35,28.27,28.29,85100.0,21.6716,21.7329,21.6716,21.6869,85100.0
2013-07-23 10:30:00,28.3,28.31,28.27,28.29,25900.0,21.6946,21.7022,21.6716,21.6869,25900.0
2013-07-23 10:40:00,28.3,28.3,28.25,28.25,95500.0,21.6946,21.6946,21.6562,21.6562,95500.0
2013-07-23 10:50:00,28.25,28.26,28.24,28.24,268500.0,21.6562,21.6639,21.6486,21.6486,268500.0
2013-07-23 11:00:00,28.24,28.25,28.22,28.22,76100.0,21.6486,21.6562,21.6332,21.6332,76100.0
2013-07-23 11:10:00,28.22,28.23,28.19,28.19,49400.0,21.6332,21.6409,21.6102,21.6102,49400.0
2013-07-23 11:20:00,28.2,28.21,28.14,28.16,122200.0,21.6179,21.6256,21.5719,21.5872,122200.0
2013-07-23 11:30:00,28.16,28.16,27.98,27.98,67700.0,21.5872,21.5872,21.4493,21.4493,67700.0
2013-07-23 11:40:00,27.99,28.01,27.9,27.99,93800.0,21.4569,21.4722,21.3879,21.4569,93800.0
2013-07-23 11:50:00,28.0,28.02,27.95,27.95,17200.0,21.4646,21.4799,21.4263,21.4263,17200.0
2013-07-23 12:00:00,27.96,28.01,27.93,27.99,16600.0,21.4339,21.4722,21.4109,21.4569,16600.0
2013-07-23 12:10:00,27.98,27.99,27.94,27.95,21300.0,21.4493,21.4569,21.4186,21.4263,21300.0
2013-07-23 12:20:00,27.94,27.96,27.92,27.92,14800.0,21.4186,21.4339,21.4033,21.4033,14800.0
2013-07-23 12:30:00,27.93,27.95,27.91,27.93,23000.0,21.4109,21.4263,21.3956,21.4109,23000.0
2013-07-23 12:40:00,27.93,27.93,27.89,27.89,15300.0,21.4109,21.4109,21.3803,21.3803,15300.0
2013-07-23 12:50:00,27.9,27.91,27.89,27.9,9900.0,21.3879,21.3956,21.3803,21.3879,9900.0
2013-07-23 13:00:00,27.91,27.95,27.89,27.93,24800.0,21.3956,21.4263,21.3803,21.4109,24800.0
2013-07-23 13:10:00,27.93,27.94,27.9,27.9,25500.0,21.4109,21.4186,21.3879,21.3879,25500.0
2013-07-23 13:20:00,27.91,27.92,27.89,27.91,10800.0,21.3956,21.4033,21.3803,21.3956,10800.0
2013-07-23 13:30:00,27.91,27.94,27.91,27.93,28400.0,21.3956,21.4186,21.3956,21.4109,28400.0
2013-07-23 13:40:00,27.92,27.94,27.92,27.92,21300.0,21.4033,21.4186,21.4033,21.4033,21300.0
2013-07-23 13:50:00,27.93,27.93,27.89,27.9,27600.0,21.4109,21.4109,21.3803,21.3879,27600.0
2013-07-23 14:00:00,27.89,27.92,27.89,27.91,26000.0,21.3803,21.4033,21.3803,21.3956,26000.0
2013-07-23 14:10:00,27.92,27.93,27.89,27.9,30400.0,21.4033,21.4109,21.3803,21.3879,30400.0
2013-07-23 14:20:00,27.9,27.91,27.89,27.9,53200.0,21.3879,21.3956,21.3803,21.3879,53200.0
2013-07-23 14:30:00,27.9,27.91,27.88,27.88,44900.0,21.3879,21.3956,21.3726,21.3726,44900.0
2013-07-23 14:40:00,27.89,27.91,27.89,27.9,38600.0,21.3803,21.3956,21.3803,21.3879,38600.0
2013-07-23 14:50:00,27.9,27.92,27.87,27.89,23700.0,21.3879,21.4033,21.3649,21.3803,23700.0
2013-07-23 15:00:00,27.89,27.9,27.85,27.88,79600.0,21.3803,21.3879,21.3496,21.3726,79600.0
2013-07-23 15:10:00,27.88,27.91,27.88,27.88,43000.0,21.3726,21.3956,21.3726,21.3726,43000.0
2013-07-23 15:20:00,27.89,27.89,27.83,27.86,94400.0,21.3803,21.3803,21.3343,21.3573,94400.0
2013-07-23 15:30:00,27.86,27.88,27.85,27.86,102200.0,21.3573,21.3726,21.3496,21.3573,102200.0
2013-07-23 15:40:00,27.87,27.9,27.85,27.9,98200.0,21.3649,21.3879,21.3496,21.3879,98200.0
2013-07-23 15:50:00,27.9,27.94,27.88,27.94,214000.0,21.3879,21.4186,21.3726,21.4186,214000.0
2013-07-24 09:30:00,27.9,27.99,27.56,27.59,122900.0,21.3879,21.4569,21.1273,21.1503,122900.0
2013-07-24 09:40:00,27.59,27.65,27.51,27.57,72200.0,21.1503,21.1963,21.089,21.1349,72200.0
2013-07-24 09:50:00,27.57,27.71,27.56,27.7,66500.0,21.1349,21.2423,21.1273,21.2346,66500.0
2013-07-24 10:00:00,27.69,27.7,27.57,27.67,102600.0,21.2269,21.2346,21.1349,21.2116,102600.0
2013-07-24 10:10:00,27.67,27.72,27.61,27.62,103000.0,21.2116,21.2499,21.1656,21.1733,103000.0
2013-07-24 10:20:00,27.63,27.65,27.51,27.55,84500.0,21.1809,21.1963,21.089,21.1196,84500.0
2013-07-24 10:30:00,27.55,27.61,27.54,27.61,47400.0,21.1196,21.1656,21.112,21.1656,47400.0
2013-07-24 10:40:00,27.61,27.66,27.58,27.66,23100.0,21.1656,21.2039,21.1426,21.2039,23100.0
2013-07-24 10:50:00,27.65,27.65,27.54,27.56,36000.0,21.1963,21.1963,21.112,21.1273,36000.0
2013-07-24 11:00:00,27.56,27.58,27.51,27.52,50200.0,21.1273,21.1426,21.089,21.0966,50200.0
2013-07-24 11:10:00,27.52,27.56,27.52,27.54,81300.0,21.0966,21.1273,21.0966,21.112,81300.0
2013-07-24 11:20:00,27.55,27.55,27.41,27.41,128200.0,21.1196,21.1196,21.0123,21.0123,128200.0
2013-07-24 11:30:00,27.41,27.52,27.38,27.52,103700.0,21.0123,21.0966,20.9893,21.0966,103700.0
2013-07-24 11:40:00,27.52,27.57,27.46,27.48,51300.0,21.0966,21.1349,21.0506,21.066,51300.0
2013-07-24 11:50:00,27.47,27.48,27.44,27.46,36600.0,21.0583,21.066,21.0353,21.0506,36600.0
2013-07-24 12:00:00,27.46,27.47,27.38,27.41,21100.0,21.0506,21.0583,20.9893,21.0123,21100.0
2013-07-24 12:10:00,27.41,27.41,27.34,27.4,70300.0,21.0123,21.0123,20.9586,21.0046,70300.0
2013-07-24 12:20:00,27.39,27.45,27.39,27.43,25900.0,20.997,21.043,20.997,21.0276,25900.0
2013-07-24 12:30:00,27.44,27.45,27.4,27.43,41400.0,21.0353,21.043,21.0046,21.0276,41400.0
2013-07-24 12:40:00,27.42,27.45,27.4,27.44,8300.0,21.02,21.043,21.0046,21.0353,8300.0
2013-07-24 12:50:00,27.43,27.44,27.4,27.43,16000.0,21.0276,21.0353,21.0046,21.0276,16000.0
2013-07-24 13:00:00,27.43,27.51,27.41,27.43,42300.0,21.0276,21.089,21.0123,21.0276,42300.0
2013-07-24 13:10:00,27.43,27.44,27.36,27.41,24000.0,21.0276,21.0353,20.974,21.0123,24000.0
2013-07-24 13:20:00,27.4,27.41,27.38,27.39,19100.0,21.0046,21.0123,20.9893,20.997,19100.0
2013-07-24 13:30:00,27.4,27.41,27.37,27.37,29300.0,21.0046,21.0123,20.9816,20.9816,29300.0
2013-07-24 13:40:00,27.37,27.4,27.36,27.4,65000.0,20.9816,21.0046,20.974,21.0046,65000.0
2013-07-24 13:50:00,27.4,27.41,27.38,27.41,63900.0,21.0046,21.0123,20.9893,21.0123,63900.0
2013-07-24 14:00:00,27.4,27.51,27.4,27.51,39300.0,21.0046,21.089,21.0046,21.089,39300.0
2013-07-24 14:10:00,27.5,27.52,27.47,27.47,35900.0,21.0813,21.0966,21.0583,21.0583,35900.0
2013-07-24 14:20:00,27.46,27.46,27.41,27.42,29900.0,21.0506,21.0506,21.0123,21.02,29900.0
2013-07-24 14:30:00,27.42,27.42,27.36,27.38,24200.0,21.02,21.02,20.974,20.9893,24200.0
2013-07-24 14:40:00,27.39,27.4,27.36,27.4,28900.0,20.997,21.0046,20.974,21.0046,28900.0
2013-07-24 14:50:00,27.4,27.41,27.37,27.41,36000.0,21.0046,21.0123,20.9816,21.0123,36000.0
2013-07-24 15:00:00,27.41,27.41,27.34,27.38,38400.0,21.0123,21.0123,20.9586,20.9893,38400.0
2013-07-24 15:10:00,27.39,27.41,27.37,27.39,39600.0,20.997,21.0123,20.9816,20.997,39600.0
2013-07-24 15:20:00,27.38,27.44,27.38,27.44,52400.0,20.9893,21.0353,20.9893,21.0353,52400.0
2013-07-24 15:30:00,27.44,27.44,27.37,27.39,76600.0,21.0353,21.0353,20.9816,20.997,76600.0
2013-07-24 15:40:00,27.38,27.44,27.36,27.36,111500.0,20.9893,21.0353,20.974,20.974,111500.0
2013-07-24 15:50:00,27.36,27.46,27.36,27.45,169400.0,20.974,21.0506,20.974,21.043,169400.0
2013-07-25 09:30:00,27.39,27.47,27.22,27.25,59900.0,20.997,21.0583,20.8666,20.8896,59900.0
2013-07-25 09:40:00,27.26,27.31,27.25,27.3,78200.0,20.8973,20.9356,20.8896,20.928,78200.0
2013-07-25 09:50:00,27.3,27.32,27.21,27.22,87700.0,20.928,20.9433,20.859,20.8666,87700.0
2013-07-25 10:00:00,27.22,27.32,27.22,27.32,62700.0,20.8666,20.9433,20.8666,20.9433,62700.0
2013-07-25 10:10:00,27.33,27.45,27.31,27.41,133800.0,20.951,21.043,20.9356,21.0123,133800.0
2013-07-25 10:20:00,27.41,27.6,27.41,27.57,206200.0,21.0123,21.1579,21.0123,21.1349,206200.0
2013-07-25 10:30:00,27.57,27.65,27.52,27.65,117300.0,21.1349,21.1963,21.0966,21.1963,117300.0
2013-07-25 10:40:00,27.65,27.65,27.52,27.57,121000.0,21.1963,21.1963,21.0966,21.1349,121000.0
2013-07-25 10:50:00,27.56,27.57,27.54,27.56,36900.0,21.1273,21.1349,21.112,21.1273,36900.0
2013-07-25 11:00:00,27.55,27.56,27.51,27.52,53600.0,21.1196,21.1273,21.089,21.0966,53600.0
2013-07-25 11:10:00,27.52,27.52,27.42,27.45,25300.0,21.0966,21.0966,21.02,21.043,25300.0
2013-07-25 11:20:00,27.45,27.47,27.45,27.45,22100.0,21.043,21.0583,21.043,21.043,22100.0
2013-07-25 11:30:00,27.45,27.46,27.45,27.45,11000.0,21.043,21.0506,21.043,21.043,11000.0
2013-07-25 11:40:00,27.45,27.47,27.45,27.46,29900.0,21.043,21.0583,21.043,21.0506,29900.0
2013-07-25 11:50:00,27.46,27.49,27.46,27.47,32900.0,21.0506,21.0736,21.0506,21.0583,32900.0
2013-07-25 12:00:00,27.46,27.49,27.46,27.49,21400.0,21.0506,21.0736,21.0506,21.0736,21400.0
2013-07-25 12:10:00,27.49,27.56,27.46,27.56,42000.0,21.0736,21.1273,21.0506,21.1273,42000.0
2013-07-25 12:20:00,27.55,27.58,27.54,27.55,54200.0,21.1196,21.1426,21.112,21.1196,54200.0
2013-07-25 12:30:00,27.55,27.55,27.51,27.54,28800.0,21.1196,21.1196,21.089,21.112,28800.0
2013-07-25 12:40:00,27.54,27.58,27.54,27.56,31000.0,21.112,21.1426,21.112,21.1273,31000.0
2013-07-25 12:50:00,27.57,27.58,27.54,27.54,24900.0,21.1349,21.1426,21.112,21.112,24900.0
2013-07-25 13:00:00,27.55,27.56,27.53,27.54,23700.0,21.1196,21.1273,21.1043,21.112,23700.0
2013-07-25 13:10:00,27.53,27.54,27.51,27.51,10900.0,21.1043,21.112,21.089,21.089,10900.0
2013-07-25 13:20:00,27.52,27.52,27.46,27.48,37100.0,21.0966,21.0966,21.0506,21.066,37100.0
2013-07-25 13:30:00,27.48,27.51,27.46,27.51,31200.0,21.066,21.089,21.0506,21.089,31200.0
2013-07-25 13:40:00,27.51,27.52,27.5,27.51,15600.0,21.089,21.0966,21.0813,21.089,15600.0
2013-07-25 13:50:00,27.52,27.52,27.5,27.51,23900.0,21.0966,21.0966,21.0813,21.089,23900.0
2013-07-25 14:00:00,27.5,27.55,27.5,27.54,42900.0,21.0813,21.1196,21.0813,21.112,42900.0
2013-07-25 14:10:00,27.55,27.56,27.52,27.55,60200.0,21.1196,21.1273,21.0966,21.1196,60200.0
2013-07-25 14:20:00,27.54,27.56,27.54,27.55,68700.0,21.112,21.1273,21.112,21.1196,68700.0
2013-07-25 14:30:00,27.55,27.57,27.51,27.51,51800.0,21.1196,21.1349,21.089,21.089,51800.0
2013-07-25 14:40:00,27.5,27.51,27.45,27.46,31600.0,21.0813,21.089,21.043,21.0506,31600.0
2013-07-25 14:50:00,27.46,27.47,27.4,27.41,62700.0,21.0506,21.0583,21.0046,21.0123,62700.0
2013-07-25 15:00:00,27.41,27.48,27.4,27.47,141400.0,21.0123,21.066,21.0046,21.0583,141400.0
2013-07-25 15:10:00,27.47,27.51,27.46,27.5,94700.0,21.0583,21.089,21.0506,21.0813,94700.0
2013-07-25 15:20:00,27.5,27.5,27.43,27.43,159000.0,21.0813,21.0813,21.0276,21.0276,159000.0
2013-07-25 15:30:00,27.43,27.49,27.42,27.46,107200.0,21.0276,21.0736,21.02,21.0506,107200.0
2013-07-25 15:40:00,27.46,27.51,27.44,27.51,375500.0,21.0506,21.089,21.0353,21.089,375500.0
2013-07-25 15:50:00,27.51,27.57,27.49,27.54,386800.0,21.089,21.1349,21.0736,21.112,386800.0
2013-07-26 09:30:00,27.35,27.44,27.33,27.35,39000.0,20.9663,21.0353,20.951,20.9663,39000.0
2013-07-26 09:40:00,27.35,27.42,27.33,27.39,85400.0,20.9663,21.02,20.951,20.997,85400.0
2013-07-26 09:50:00,27.38,27.51,27.38,27.51,31200.0,20.9893,21.089,20.9893,21.089,31200.0
2013-07-26 10:00:00,27.52,27.59,27.51,27.56,42600.0,21.0966,21.1503,21.089,21.1273,42600.0
2013-07-26 10:10:00,27.57,27.57,27.49,27.53,22300.0,21.1349,21.1349,21.0736,21.1043,22300.0
2013-07-26 10:20:00,27.52,27.55,27.43,27.47,25200.0,21.0966,21.1196,21.0276,21.0583,25200.0
2013-07-26 10:30:00,27.47,27.5,27.46,27.49,13700.0,21.0583,21.0813,21.0506,21.0736,13700.0
2013-07-26 10:40:00,27.49,27.51,27.38,27.4,102300.0,21.0736,21.089,20.9893,21.0046,102300.0
2013-07-26 10:50:00,27.41,27.5,27.38,27.39,65800.0,21.0123,21.0813,20.9893,20.997,65800.0
2013-07-26 11:00:00,27.38,27.45,27.37,27.41,91700.0,20.9893,21.043,20.9816,21.0123,91700.0
2013-07-26 11:10:00,27.41,27.41,27.35,27.36,25500.0,21.0123,21.0123,20.9663,20.974,25500.0
2013-07-26 11:20:00,27.36,27.38,27.33,27.38,34200.0,20.974,20.9893,20.951,20.9893,34200.0
2013-07-26 11:30:00,27.39,27.44,27.38,27.43,47700.0,20.997,21.0353,20.9893,21.0276,47700.0
2013-07-26 11:40:00,27.43,27.49,27.43,27.48,37600.0,21.0276,21.0736,21.0276,21.066,37600.0
2013-07-26 11:50:00,27.48,27.49,27.45,27.45,15300.0,21.066,21.0736,21.043,21.043,15300.0
2013-07-26 12:00:00,27.45,27.46,27.42,27.44,84800.0,21.043,21.0506,21.02,21.0353,84800.0
2013-07-26 12:10:00,27.45,27.46,27.42,27.42,40400.0,21.043,21.0506,21.02,21.02,40400.0
2013-07-26 12:20:00,27.43,27.43,27.4,27.42,30800.0,21.0276,21.0276,21.0046,21.02,30800.0
2013-07-26 12:30:00,27.42,27.47,27.41,27.44,138900.0,21.02,21.0583,21.0123,21.0353,138900.0
2013-07-26 12:40:00,27.45,27.46,27.43,27.45,25300.0,21.043,21.0506,21.0276,21.043,25300.0
2013-07-26 12:50:00,27.45,27.45,27.41,27.41,18000.0,21.043,21.043,21.0123,21.0123,18000.0
2013-07-26 13:00:00,27.42,27.46,27.42,27.44,32300.0,21.02,21.0506,21.02,21.0353,32300.0
2013-07-26 13:10:00,27.44,27.46,27.43,27.45,27100.0,21.0353,21.0506,21.0276,21.043,27100.0
2013-07-26 13:20:00,27.45,27.46,27.44,27.44,35200.0,21.043,21.0506,21.0353,21.0353,35200.0
2013-07-26 13:30:00,27.44,27.45,27.43,27.44,21800.0,21.0353,21.043,21.0276,21.0353,21800.0
2013-07-26 13:40:00,27.44,27.46,27.43,27.46,7000.0,21.0353,21.0506,21.0276,21.0506,7000.0
2013-07-26 13:50:00,27.46,27.46,27.42,27.45,31000.0,21.0506,21.0506,21.02,21.043,31000.0
2013-07-26 14:00:00,27.45,27.46,27.41,27.42,39700.0,21.043,21.0506,21.0123,21.02,39700.0
2013-07-26 14:10:00,27.42,27.46,27.42,27.42,23900.0,21.02,21.0506,21.02,21.02,23900.0
2013-07-26 14:20:00,27.42,27.43,27.39,27.42,47700.0,21.02,21.0276,20.997,21.02,47700.0
2013-07-26 14:30:00,27.43,27.43,27.41,27.41,12700.0,21.0276,21.0276,21.0123,21.0123,12700.0
2013-07-26 14:40:00,27.41,27.46,27.41,27.44,89600.0,21.0123,21.0506,21.0123,21.0353,89600.0
2013-07-26 14:50:00,27.44,27.5,27.43,27.49,46700.0,21.0353,21.0813,21.0276,21.0736,46700.0
2013-07-26 15:00:00,27.48,27.53,27.47,27.53,39200.0,21.066,21.1043,21.0583,21.1043,39200.0
2013-07-26 15:10:00,27.53,27.56,27.52,27.56,28200.0,21.1043,21.1273,21.0966,21.1273,28200.0
2013-07-26 15:20:00,27.56,27.62,27.56,27.61,42900.0,21.1273,21.1733,21.1273,21.1656,42900.0
2013-07-26 15:30:00,27.61,27.62,27.58,27.59,63200.0,21.1656,21.1733,21.1426,21.1503,63200.0
2013-07-26 15:40:00,27.6,27.65,27.6,27.63,103200.0,21.1579,21.1963,21.1579,21.1809,103200.0
2013-07-26 15:50:00,27.64,27.67,27.61,27.67,154500.0,21.1886,21.2116,21.1656,21.2116,154500.0
2013-07-29 09:30:00,27.59,27.65,27.47,27.48,137300.0,21.1503,21.1963,21.0583,21.066,137300.0
2013-07-29 09:40:00,27.48,27.56,27.47,27.5,37700.0,21.066,21.1273,21.0583,21.0813,37700.0
2013-07-29 09:50:00,27.49,27.49,27.43,27.47,27300.0,21.0736,21.0736,21.0276,21.0583,27300.0
2013-07-29 10:00:00,27.46,27.47,27.41,27.44,34800.0,21.0506,21.0583,21.0123,21.0353,34800.0
2013-07-29 10:10:00,27.44,27.47,27.42,27.44,41000.0,21.0353,21.0583,21.02,21.0353,41000.0
2013-07-29 10:20:00,27.43,27.47,27.4,27.44,85300.0,21.0276,21.0583,21.0046,21.0353,85300.0
2013-07-29 10:30:00,27.43,27.44,27.34,27.34,144900.0,21.0276,21.0353,20.9586,20.9586,144900.0
2013-07-29 10:40:00,27.35,27.36,27.26,27.27,91800.0,20.9663,20.974,20.8973,20.905,91800.0
2013-07-29 10:50:00,27.27,27.34,27.22,27.31,111600.0,20.905,20.9586,20.8666,20.9356,111600.0
2013-07-29 11:00:00,27.3,27.33,27.23,27.26,57400.0,20.928,20.951,20.8743,20.8973,57400.0
2013-07-29 11:10:00,27.25,27.28,27.24,27.24,33900.0,20.8896,20.9126,20.882,20.882,33900.0
2013-07-29 11:20:00,27.23,27.29,27.22,27.26,61000.0,20.8743,20.9203,20.8666,20.8973,61000.0
2013-07-29 11:30:00,27.27,27.27,27.21,27.21,33700.0,20.905,20.905,20.859,20.859,33700.0
2013-07-29 11:40:00,27.21,27.27,27.21,27.24,30100.0,20.859,20.905,20.859,20.882,30100.0
2013-07-29 11:50:00,27.24,27.32,27.24,27.28,53800.0,20.882,20.9433,20.882,20.9126,53800.0
2013-07-29 12:00:00,27.3,27.4,27.3,27.38,19300.0,20.928,21.0046,20.928,20.9893,19300.0
2013-07-29 12:10:00,27.39,27.39,27.34,27.36,22900.0,20.997,20.997,20.9586,20.974,22900.0
2013-07-29 12:20:00,27.36,27.42,27.35,27.41,19900.0,20.974,21.02,20.9663,21.0123,19900.0
2013-07-29 12:30:00,27.4,27.4,27.37,27.38,25800.0,21.0046,21.0046,20.9816,20.9893,25800.0
2013-07-29 12:40:00,27.38,27.41,27.37,27.41,14700.0,20.9893,21.0123,20.9816,21.0123,14700.0
2013-07-29 12:50:00,27.42,27.42,27.38,27.4,23500.0,21.02,21.02,20.9893,21.0046,23500.0
2013-07-29 13:00:00,27.4,27.41,27.36,27.36,25300.0,21.0046,21.0123,20.974,20.974,25300.0
2013-07-29 13:10:00,27.36,27.41,27.36,27.41,13600.0,20.974,21.0123,20.974,21.0123,13600.0
2013-07-29 13:20:00,27.41,27.43,27.39,27.39,22600.0,21.0123,21.0276,20.997,20.997,22600.0
2013-07-29 13:30:00,27.41,27.42,27.36,27.37,26000.0,21.0123,21.02,20.974,20.9816,26000.0
2013-07-29 13:40:00,27.38,27.39,27.37,27.37,28700.0,20.9893,20.997,20.9816,20.9816,28700.0
2013-07-29 13:50:00,27.37,27.38,27.35,27.37,86100.0,20.9816,20.9893,20.9663,20.9816,86100.0
2013-07-29 14:00:00,27.38,27.45,27.38,27.45,31200.0,20.9893,21.043,20.9893,21.043,31200.0
2013-07-29 14:10:00,27.45,27.45,27.39,27.39,68200.0,21.043,21.043,20.997,20.997,68200.0
2013-07-29 14:20:00,27.39,27.41,27.37,27.39,41000.0,20.997,21.0123,20.9816,20.997,41000.0
2013-07-29 14:30:00,27.39,27.41,27.36,27.38,27300.0,20.997,21.0123,20.974,20.9893,27300.0
2013-07-29 14:40:00,27.38,27.41,27.38,27.41,57800.0,20.9893,21.0123,20.9893,21.0123,57800.0
2013-07-29 14:50:00,27.41,27.45,27.38,27.45,22100.0,21.0123,21.043,20.9893,21.043,22100.0
2013-07-29 15:00:00,27.45,27.45,27.37,27.38,29100.0,21.043,21.043,20.9816,20.9893,29100.0
2013-07-29 15:10:00,27.39,27.42,27.39,27.42,14800.0,20.997,21.02,20.997,21.02,14800.0
2013-07-29 15:20:00,27.42,27.42,27.35,27.35,67200.0,21.02,21.02,20.9663,20.9663,67200.0
2013-07-29 15:30:00,27.36,27.36,27.33,27.35,84800.0,20.974,20.974,20.951,20.9663,84800.0
2013-07-29 15:40:00,27.35,27.35,27.26,27.3,198800.0,20.9663,20.9663,20.8973,20.928,198800.0
2013-07-29 15:50:00,27.3,27.31,27.23,27.25,376100.0,20.928,20.9356,20.8743,20.8896,376100.0
2013-07-30 09:30:00,27.29,27.38,27.12,27.18,36900.0,21.0133,21.0826,20.8824,20.9286,36900.0
2013-07-30 09:40:00,27.19,27.23,27.1,27.13,35400.0,20.9363,20.9671,20.867,20.8901,35400.0
2013-07-30 09:50:00,27.14,27.22,27.14,27.16,29900.0,20.8978,20.9594,20.8978,20.9132,29900.0
2013-07-30 10:00:00,27.16,27.18,27.12,27.13,57200.0,20.9132,20.9286,20.8824,20.8901,57200.0
2013-07-30 10:10:00,27.12,27.16,27.08,27.11,46900.0,20.8824,20.9132,20.8516,20.8747,46900.0
2013-07-30 10:20:00,27.1,27.14,27.08,27.11,67900.0,20.867,20.8978,20.8516,20.8747,67900.0
2013-07-30 10:30:00,27.11,27.11,27.04,27.05,51500.0,20.8747,20.8747,20.8208,20.8285,51500.0
2013-07-30 10:40:00,27.06,27.1,27.05,27.05,35400.0,20.8362,20.867,20.8285,20.8285,35400.0
2013-07-30 10:50:00,27.06,27.11,27.04,27.07,95500.0,20.8362,20.8747,20.8208,20.8439,95500.0
2013-07-30 11:00:00,27.08,27.09,27.05,27.05,21700.0,20.8516,20.8593,20.8285,20.8285,21700.0
2013-07-30 11:10:00,27.06,27.1,27.05,27.1,33200.0,20.8362,20.867,20.8285,20.867,33200.0
2013-07-30 11:20:00,27.1,27.12,27.08,27.09,22500.0,20.867,20.8824,20.8516,20.8593,22500.0
2013-07-30 11:30:00,27.08,27.1,27.04,27.05,24100.0,20.8516,20.867,20.8208,20.8285,24100.0
2013-07-30 11:40:00,27.05,27.12,27.04,27.09,143200.0,20.8285,20.8824,20.8208,20.8593,143200.0
2013-07-30 11:50:00,27.09,27.09,27.05,27.05,44700.0,20.8593,20.8593,20.8285,20.8285,44700.0
2013-07-30 12:00:00,27.06,27.1,27.04,27.1,45300.0,20.8362,20.867,20.8208,20.867,45300.0
2013-07-30 12:10:00,27.11,27.12,27.07,27.08,46900.0,20.8747,20.8824,20.8439,20.8516,46900.0
2013-07-30 12:20:00,27.09,27.18,27.09,27.15,29100.0,20.8593,20.9286,20.8593,20.9055,29100.0
2013-07-30 12:30:00,27.16,27.21,27.15,27.21,20700.0,20.9132,20.9517,20.9055,20.9517,20700.0
2013-07-30 12:40:00,27.2,27.25,27.2,27.23,29200.0,20.944,20.9825,20.944,20.9671,29200.0
2013-07-30 12:50:00,27.22,27.23,27.15,27.16,37900.0,20.9594,20.9671,20.9055,20.9132,37900.0
2013-07-30 13:00:00,27.15,27.18,27.14,27.16,27900.0,20.9055,20.9286,20.8978,20.9132,27900.0
2013-07-30 13:10:00,27.16,27.18,27.09,27.1,27500.0,20.9132,20.9286,20.8593,20.867,27500.0
2013-07-30 13:20:00,27.11,27.13,27.02,27.05,60700.0,20.8747,20.8901,20.8054,20.8285,60700.0
2013-07-30 13:30:00,27.05,27.13,27.04,27.12,36700.0,20.8285,20.8901,20.8208,20.8824,36700.0
2013-07-30 13:40:00,27.12,27.15,27.1,27.14,27200.0,20.8824,20.9055,20.867,20.8978,27200.0
2013-07-30 13:50:00,27.14,27.18,27.13,27.16,8900.0,20.8978,20.9286,20.8901,20.9132,8900.0
2013-07-30 14:00:00,27.16,27.18,27.11,27.11,18000.0,20.9132,20.9286,20.8747,20.8747,18000.0
2013-07-30 14:10:00,27.11,27.12,27.04,27.11,56600.0,20.8747,20.8824,20.8208,20.8747,56600.0
2013-07-30 14:20:00,27.11,27.11,27.08,27.09,30000.0,20.8747,20.8747,20.8516,20.8593,30000.0
2013-07-30 14:30:00,27.09,27.12,27.07,27.09,59400.0,20.8593,20.8824,20.8439,20.8593,59400.0
2013-07-30 14:40:00,27.1,27.16,27.09,27.16,76400.0,20.867,20.9132,20.8593,20.9132,76400.0
2013-07-30 14:50:00,27.15,27.18,27.12,27.14,62200.0,20.9055,20.9286,20.8824,20.8978,62200.0
2013-07-30 15:00:00,27.14,27.17,27.11,27.15,65900.0,20.8978,20.9209,20.8747,20.9055,65900.0
2013-07-30 15:10:00,27.14,27.15,27.09,27.1,68900.0,20.8978,20.9055,20.8593,20.867,68900.0
2013-07-30 15:20:00,27.1,27.15,27.1,27.11,46200.0,20.867,20.9055,20.867,20.8747,46200.0
2013-07-30 15:30:00,27.11,27.11,27.04,27.04,103700.0,20.8747,20.8747,20.8208,20.8208,103700.0
2013-07-30 15:40:00,27.05,27.08,27.0,27.0,123700.0,20.8285,20.8516,20.79,20.79,123700.0
2013-07-30 15:50:00,27.0,27.02,26.99,27.02,355800.0,20.79,20.8054,20.7823,20.8054,355800.0
2013-07-31 09:30:00,27.0,27.01,26.68,26.75,69400.0,20.79,20.7977,20.5436,20.5975,69400.0
2013-07-31 09:40:00,26.77,26.83,26.67,26.81,60400.0,20.6129,20.6591,20.5359,20.6437,60400.0
2013-07-31 09:50:00,26.82,26.82,26.74,26.75,41400.0,20.6514,20.6514,20.5898,20.5975,41400.0
2013-07-31 10:00:00,26.76,26.76,26.66,26.74,36300.0,20.6052,20.6052,20.5282,20.5898,36300.0
2013-07-31 10:10:00,26.74,26.8,26.72,26.77,146500.0,20.5898,20.636,20.5744,20.6129,146500.0
2013-07-31 10:20:00,26.78,26.89,26.78,26.82,70100.0,20.6206,20.7053,20.6206,20.6514,70100.0
2013-07-31 10:30:00,26.83,26.88,26.78,26.84,117900.0,20.6591,20.6976,20.6206,20.6668,117900.0
2013-07-31 10:40:00,26.83,26.87,26.79,26.79,53300.0,20.6591,20.6899,20.6283,20.6283,53300.0
2013-07-31 10:50:00,26.79,26.86,26.75,26.86,55300.0,20.6283,20.6822,20.5975,20.6822,55300.0
2013-07-31 11:00:00,26.86,26.91,26.85,26.9,23300.0,20.6822,20.7207,20.6745,20.713,23300.0
2013-07-31 11:10:00,26.9,26.95,26.87,26.95,23200.0,20.713,20.7515,20.6899,20.7515,23200.0
2013-07-31 11:20:00,26.95,26.96,26.89,26.9,30200.0,20.7515,20.7592,20.7053,20.713,30200.0
2013-07-31 11:30:00,26.9,26.93,26.88,26.88,28800.0,20.713,20.7361,20.6976,20.6976,28800.0
2013-07-31 11:40:00,26.88,26.91,26.85,26.89,136100.0,20.6976,20.7207,20.6745,20.7053,136100.0
2013-07-31 11:50:00,26.89,27.0,26.86,27.0,69700.0,20.7053,20.79,20.6822,20.79,69700.0
2013-07-31 12:00:00,27.0,27.0,26.96,26.96,28300.0,20.79,20.79,20.7592,20.7592,28300.0
2013-07-31 12:10:00,26.96,26.96,26.93,26.94,19300.0,20.7592,20.7592,20.7361,20.7438,19300.0
2013-07-31 12:20:00,26.94,26.95,26.93,26.93,35900.0,20.7438,20.7515,20.7361,20.7361,35900.0
2013-07-31 12:30:00,26.93,26.94,26.9,26.9,23500.0,20.7361,20.7438,20.713,20.713,23500.0
2013-07-31 12:40:00,26.9,26.92,26.89,26.89,61400.0,20.713,20.7284,20.7053,20.7053,61400.0
2013-07-31 12:50:00,26.89,26.9,26.87,26.89,18400.0,20.7053,20.713,20.6899,20.7053,18400.0
2013-07-31 13:00:00,26.89,26.89,26.84,26.84,8600.0,20.7053,20.7053,20.6668,20.6668,8600.0
2013-07-31 13:10:00,26.84,26.85,26.83,26.84,19300.0,20.6668,20.6745,20.6591,20.6668,19300.0
2013-07-31 13:20:00,26.83,26.86,26.8,26.8,17000.0,20.6591,20.6822,20.636,20.636,17000.0
2013-07-31 13:30:00,26.81,26.82,26.76,26.79,26000.0,20.6437,20.6514,20.6052,20.6283,26000.0
2013-07-31 13:40:00,26.79,26.8,26.76,26.77,35500.0,20.6283,20.636,20.6052,20.6129,35500.0
2013-07-31 13:50:00,26.77,26.8,26.76,26.77,24800.0,20.6129,20.636,20.6052,20.6129,24800.0
2013-07-31 14:00:00,26.77,26.87,26.77,26.79,74200.0,20.6129,20.6899,20.6129,20.6283,74200.0
2013-07-31 14:10:00,26.79,26.83,26.73,26.79,54900.0,20.6283,20.6591,20.5821,20.6283,54900.0
2013-07-31 14:20:00,26.78,26.89,26.77,26.88,81800.0,20.6206,20.7053,20.6129,20.6976,81800.0
2013-07-31 14:30:00,26.88,26.98,26.85,26.96,129700.0,20.6976,20.7746,20.6745,20.7592,129700.0
2013-07-31 14:40:00,26.96,27.0,26.95,26.99,68000.0,20.7592,20.79,20.7515,20.7823,68000.0
2013-07-31 14:50:00,27.0,27.04,26.98,26.99,90700.0,20.79,20.8208,20.7746,20.7823,90700.0
2013-07-31 15:00:00,27.0,27.05,26.98,27.0,225800.0,20.79,20.8285,20.7746,20.79,225800.0
2013-07-31 15:10:00,27.0,27.0,26.94,26.95,134900.0,20.79,20.79,20.7438,20.7515,134900.0
2013-07-31 15:20:00,26.95,26.98,26.93,26.94,161300.0,20.7515,20.7746,20.7361,20.7438,161300.0
2013-07-31 15:30:00,26.95,26.95,26.84,26.91,113100.0,20.7515,20.7515,20.6668,20.7207,113100.0
2013-07-31 15:40:00,26.9,26.91,26.82,26.83,347600.0,20.713,20.7207,20.6514,20.6591,347600.0
2013-07-31 15:50:00,26.82,26.87,26.8,26.82,307500.0,20.6514,20.6899,20.636,20.6514,307500.0
2013-08-01 09:30:00,26.94,27.02,26.84,26.88,142100.0,20.7438,20.8054,20.6668,20.6976,142100.0
2013-08-01 09:40:00,26.88,26.99,26.88,26.88,126900.0,20.6976,20.7823,20.6976,20.6976,126900.0
2013-08-01 09:50:00,26.88,26.9,26.77,26.77,61000.0,20.6976,20.713,20.6129,20.6129,61000.0
2013-08-01 10:00:00,26.78,26.81,26.69,26.8,85600.0,20.6206,20.6437,20.5513,20.636,85600.0
2013-08-01 10:10:00,26.8,26.88,26.79,26.85,54600.0,20.636,20.6976,20.6283,20.6745,54600.0
2013-08-01 10:20:00,26.86,26.99,26.85,26.97,28400.0,20.6822,20.7823,20.6745,20.7669,28400.0
2013-08-01 10:30:00,26.98,26.98,26.85,26.85,61600.0,20.7746,20.7746,20.6745,20.6745,61600.0
2013-08-01 10:40:00,26.85,26.87,26.83,26.85,112300.0,20.6745,20.6899,20.6591,20.6745,112300.0
2013-08-01 10:50:00,26.85,26.89,26.81,26.83,155300.0,20.6745,20.7053,20.6437,20.6591,155300.0
2013-08-01 11:00:00,26.83,26.86,26.81,26.83,100300.0,20.6591,20.6822,20.6437,20.6591,100300.0
2013-08-01 11:10:00,26.83,26.83,26.77,26.79,39900.0,20.6591,20.6591,20.6129,20.6283,39900.0
2013-08-01 11:20:00,26.79,26.81,26.76,26.8,34400.0,20.6283,20.6437,20.6052,20.636,34400.0
2013-08-01 11:30:00,26.81,26.9,26.81,26.85,138500.0,20.6437,20.713,20.6437,20.6745,138500.0
2013-08-01 11:40:00,26.86,26.87,26.82,26.85,26500.0,20.6822,20.6899,20.6514,20.6745,26500.0
2013-08-01 11:50:00,26.85,26.85,26.8,26.84,43300.0,20.6745,20.6745,20.636,20.6668,43300.0
2013-08-01 12:00:00,26.84,26.86,26.82,26.85,28400.0,20.6668,20.6822,20.6514,20.6745,28400.0
2013-08-01 12:10:00,26.85,26.91,26.83,26.91,39600.0,20.6745,20.7207,20.6591,20.7207,39600.0
2013-08-01 12:20:00,26.92,26.94,26.9,26.9,17100.0,20.7284,20.7438,20.713,20.713,17100.0
2013-08-01 12:30:00,26.91,26.92,26.88,26.89,18900.0,20.7207,20.7284,20.6976,20.7053,18900.0
2013-08-01 12:40:00,26.9,26.93,26.9,26.93,40700.0,20.713,20.7361,20.713,20.7361,40700.0
2013-08-01 12:50:00,26.94,26.97,26.93,26.93,43200.0,20.7438,20.7669,20.7361,20.7361,43200.0
2013-08-01 13:00:00,26.94,26.95,26.91,26.94,27100.0,20.7438,20.7515,20.7207,20.7438,27100.0
2013-08-01 13:10:00,26.94,26.96,26.94,26.95,24700.0,20.7438,20.7592,20.7438,20.7515,24700.0
2013-08-01 13:20:00,26.94,26.97,26.94,26.94,23600.0,20.7438,20.7669,20.7438,20.7438,23600.0
2013-08-01 13:30:00,26.94,26.97,26.93,26.95,27800.0,20.7438,20.7669,20.7361,20.7515,27800.0
2013-08-01 13:40:00,26.95,26.96,26.94,26.95,48600.0,20.7515,20.7592,20.7438,20.7515,48600.0
2013-08-01 13:50:00,26.95,26.95,26.92,26.94,22500.0,20.7515,20.7515,20.7284,20.7438,22500.0
2013-08-01 14:00:00,26.94,26.97,26.94,26.97,16100.0,20.7438,20.7669,20.7438,20.7669,16100.0
2013-08-01 14:10:00,26.97,27.0,26.96,27.0,38400.0,20.7669,20.79,20.7592,20.79,38400.0
2013-08-01 14:20:00,27.0,27.04,26.99,27.04,37500.0,20.79,20.8208,20.7823,20.8208,37500.0
2013-08-01 14:30:00,27.03,27.05,27.02,27.05,41100.0,20.8131,20.8285,20.8054,20.8285,41100.0
2013-08-01 14:40:00,27.05,27.08,27.04,27.08,53000.0,20.8285,20.8516,20.8208,20.8516,53000.0
2013-08-01 14:50:00,27.08,27.09,27.06,27.06,55900.0,20.8516,20.8593,20.8362,20.8362,55900.0
2013-08-01 15:00:00,27.06,27.07,27.02,27.05,70400.0,20.8362,20.8439,20.8054,20.8285,70400.0
2013-08-01 15:10:00,27.06,27.06,26.96,26.97,90100.0,20.8362,20.8362,20.7592,20.7669,90100.0
2013-08-01 15:20:00,26.97,27.01,26.94,27.01,173000.0,20.7669,20.7977,20.7438,20.7977,173000.0
2013-08-01 15:30:00,27.01,27.09,27.01,27.09,82400.0,20.7977,20.8593,20.7977,20.8593,82400.0
2013-08-01 15:40:00,27.09,27.12,27.06,27.12,77000.0,20.8593,20.8824,20.8362,20.8824,77000.0
2013-08-01 15:50:00,27.11,27.14,27.04,27.08,418200.0,20.8747,20.8978,20.8208,20.8516,418200.0
2013-08-02 09:30:00,27.23,27.28,27.02,27.08,74200.0,20.9671,21.0056,20.8054,20.8516,74200.0
2013-08-02 09:40:00,27.07,27.08,26.99,27.04,32600.0,20.8439,20.8516,20.7823,20.8208,32600.0
2013-08-02 09:50:00,27.03,27.03,26.94,26.94,31300.0,20.8131,20.8131,20.7438,20.7438,31300.0
2013-08-02 10:00:00,26.94,27.0,26.94,27.0,33700.0,20.7438,20.79,20.7438,20.79,33700.0
2013-08-02 10:10:00,27.0,27.04,26.96,27.0,46000.0,20.79,20.8208,20.7592,20.79,46000.0
2013-08-02 10:20:00,27.0,27.03,26.98,27.02,52900.0,20.79,20.8131,20.7746,20.8054,52900.0
2013-08-02 10:30:00,27.02,27.02,26.95,26.97,40300.0,20.8054,20.8054,20.7515,20.7669,40300.0
2013-08-02 10:40:00,26.96,27.0,26.95,26.98,42300.0,20.7592,20.79,20.7515,20.7746,42300.0
2013-08-02 10:50:00,26.98,27.0,26.95,26.98,57300.0,20.7746,20.79,20.7515,20.7746,57300.0
2013-08-02 11:00:00,26.97,26.99,26.95,26.97,45200.0,20.7669,20.7823,20.7515,20.7669,45200.0
2013-08-02 11:10:00,26.97,27.0,26.97,26.99,52500.0,20.7669,20.79,20.7669,20.7823,52500.0
2013-08-02 11:20:00,27.0,27.01,26.96,26.97,79800.0,20.79,20.7977,20.7592,20.7669,79800.0
2013-08-02 11:30:00,26.97,26.99,26.96,26.96,34600.0,20.7669,20.7823,20.7592,20.7592,34600.0
2013-08-02 11:40:00,26.97,26.98,26.91,26.93,287800.0,20.7669,20.7746,20.7207,20.7361,287800.0
2013-08-02 11:50:00,26.92,26.93,26.9,26.92,27100.0,20.7284,20.7361,20.713,20.7284,27100.0
2013-08-02 12:00:00,26.91,26.93,26.9,26.92,30800.0,20.7207,20.7361,20.713,20.7284,30800.0
2013-08-02 12:10:00,26.92,26.95,26.91,26.94,14600.0,20.7284,20.7515,20.7207,20.7438,14600.0
2013-08-02 12:20:00,26.94,26.96,26.93,26.94,13000.0,20.7438,20.7592,20.7361,20.7438,13000.0
2013-08-02 12:30:00,26.95,26.96,26.93,26.94,22400.0,20.7515,20.7592,20.7361,20.7438,22400.0
2013-08-02 12:40:00,26.94,26.96,26.93,26.96,40400.0,20.7438,20.7592,20.7361,20.7592,40400.0
2013-08-02 12:50:00,26.95,26.97,26.94,26.95,31600.0,20.7515,20.7669,20.7438,20.7515,31600.0
2013-08-02 13:00:00,26.95,26.96,26.93,26.96,34000.0,20.7515,20.7592,20.7361,20.7592,34000.0
2013-08-02 13:10:00,26.96,26.98,26.94,26.95,42200.0,20.7592,20.7746,20.7438,20.7515,42200.0
2013-08-02 13:20:00,26.96,26.98,26.95,26.95,20800.0,20.7592,20.7746,20.7515,20.7515,20800.0
2013-08-02 13:30:00,26.95,26.97,26.94,26.96,16700.0,20.7515,20.7669,20.7438,20.7592,16700.0
2013-08-02 13:40:00,26.96,26.98,26.93,26.93,34300.0,20.7592,20.7746,20.7361,20.7361,34300.0
2013-08-02 13:50:00,26.93,26.94,26.92,26.92,21700.0,20.7361,20.7438,20.7284,20.7284,21700.0
2013-08-02 14:00:00,26.93,26.94,26.91,26.93,36200.0,20.7361,20.7438,20.7207,20.7361,36200.0
2013-08-02 14:10:00,26.93,26.95,26.92,26.94,25600.0,20.7361,20.7515,20.7284,20.7438,25600.0
2013-08-02 14:20:00,26.95,26.95,26.92,26.94,26600.0,20.7515,20.7515,20.7284,20.7438,26600.0
2013-08-02 14:30:00,26.95,26.99,26.95,26.98,27500.0,20.7515,20.7823,20.7515,20.7746,27500.0
2013-08-02 14:40:00,26.97,27.0,26.97,26.98,44600.0,20.7669,20.79,20.7669,20.7746,44600.0
2013-08-02 14:50:00,26.97,26.98,26.94,26.96,40600.0,20.7669,20.7746,20.7438,20.7592,40600.0
2013-08-02 15:00:00,26.97,26.98,26.93,26.94,28300.0,20.7669,20.7746,20.7361,20.7438,28300.0
2013-08-02 15:10:00,26.94,26.97,26.94,26.96,27400.0,20.7438,20.7669,20.7438,20.7592,27400.0
2013-08-02 15:20:00,26.96,26.98,26.94,26.97,23700.0,20.7592,20.7746,20.7438,20.7669,23700.0
2013-08-02 15:30:00,26.96,26.98,26.95,26.98,34000.0,20.7592,20.7746,20.7515,20.7746,34000.0
2013-08-02 15:40:00,26.98,27.06,26.98,27.02,77300.0,20.7746,20.8362,20.7746,20.8054,77300.0
2013-08-02 15:50:00,27.03,27.06,27.02,27.03,107900.0,20.8131,20.8362,20.8054,20.8131,107900.0
2013-08-05 09:30:00,26.92,26.97,26.8,26.94,49000.0,20.7284,20.7669,20.636,20.7438,49000.0
2013-08-05 09:40:00,26.95,26.96,26.86,26.92,217400.0,20.7515,20.7592,20.6822,20.7284,217400.0
2013-08-05 09:50:00,26.91,26.96,26.84,26.94,62300.0,20.7207,20.7592,20.6668,20.7438,62300.0
2013-08-05 10:00:00,26.93,26.98,26.83,26.96,272000.0,20.7361,20.7746,20.6591,20.7592,272000.0
2013-08-05 10:10:00,26.97,27.03,26.94,26.96,131300.0,20.7669,20.8131,20.7438,20.7592,131300.0
2013-08-05 10:20:00,26.96,26.96,26.89,26.91,93700.0,20.7592,20.7592,20.7053,20.7207,93700.0
2013-08-05 10:30:00,26.91,26.92,26.85,26.9,123700.0,20.7207,20.7284,20.6745,20.713,123700.0
2013-08-05 10:40:00,26.89,26.89,26.84,26.85,39600.0,20.7053,20.7053,20.6668,20.6745,39600.0
2013-08-05 10:50:00,26.85,26.88,26.85,26.86,31000.0,20.6745,20.6976,20.6745,20.6822,31000.0
2013-08-05 11:00:00,26.87,26.87,26.8,26.87,73600.0,20.6899,20.6899,20.636,20.6899,73600.0
2013-08-05 11:10:00,26.87,26.91,26.85,26.91,145800.0,20.6899,20.7207,20.6745,20.7207,145800.0
2013-08-05 11:20:00,26.91,26.98,26.87,26.98,74500.0,20.7207,20.7746,20.6899,20.7746,74500.0
2013-08-05 11:30:00,26.99,26.99,26.95,26.96,44400.0,20.7823,20.7823,20.7515,20.7592,44400.0
2013-08-05 11:40:00,26.96,26.98,26.93,26.97,139000.0,20.7592,20.7746,20.7361,20.7669,139000.0
2013-08-05 11:50:00,26.97,26.98,26.96,26.96,18900.0,20.7669,20.7746,20.7592,20.7592,18900.0
2013-08-05 12:00:00,26.95,26.97,26.93,26.97,19100.0,20.7515,20.7669,20.7361,20.7669,19100.0
2013-08-05 12:10:00,26.96,26.97,26.93,26.93,21400.0,20.7592,20.7669,20.7361,20.7361,21400.0
2013-08-05 12:20:00,26.94,26.94,26.89,26.89,22700.0,20.7438,20.7438,20.7053,20.7053,22700.0
2013-08-05 12:30:00,26.88,26.89,26.84,26.85,27800.0,20.6976,20.7053,20.6668,20.6745,27800.0
2013-08-05 12:40:00,26.84,26.84,26.8,26.81,20300.0,20.6668,20.6668,20.636,20.6437,20300.0
2013-08-05 12:50:00,26.82,26.84,26.8,26.81,51600.0,20.6514,20.6668,20.636,20.6437,51600.0
2013-08-05 13:00:00,26.82,26.82,26.75,26.75,44900.0,20.6514,20.6514,20.5975,20.5975,44900.0
2013-08-05 13:10:00,26.75,26.8,26.74,26.8,57400.0,20.5975,20.636,20.5898,20.636,57400.0
2013-08-05 13:20:00,26.8,26.82,26.79,26.82,19100.0,20.636,20.6514,20.6283,20.6514,19100.0
2013-08-05 13:30:00,26.82,26.83,26.8,26.83,32300.0,20.6514,20.6591,20.636,20.6591,32300.0
2013-08-05 13:40:00,26.83,26.87,26.83,26.84,124000.0,20.6591,20.6899,20.6591,20.6668,124000.0
2013-08-05 13:50:00,26.83,26.87,26.81,26.85,49700.0,20.6591,20.6899,20.6437,20.6745,49700.0
2013-08-05 14:00:00,26.85,26.89,26.83,26.87,43000.0,20.6745,20.7053,20.6591,20.6899,43000.0
2013-08-05 14:10:00,26.87,26.97,26.87,26.96,134400.0,20.6899,20.7669,20.6899,20.7592,134400.0
2013-08-05 14:20:00,26.95,27.02,26.95,27.02,62100.0,20.7515,20.8054,20.7515,20.8054,62100.0
2013-08-05 14:30:00,27.01,27.11,27.01,27.1,59400.0,20.7977,20.8747,20.7977,20.867,59400.0
2013-08-05 14:40:00,27.1,27.11,27.07,27.09,49000.0,20.867,20.8747,20.8439,20.8593,49000.0
2013-08-05 14:50:00,27.08,27.11,27.07,27.08,33500.0,20.8516,20.8747,20.8439,20.8516,33500.0
2013-08-05 15:00:00,27.08,27.08,27.03,27.04,36300.0,20.8516,20.8516,20.8131,20.8208,36300.0
2013-08-05 15:10:00,27.04,27.05,27.03,27.03,56300.0,20.8208,20.8285,20.8131,20.8131,56300.0
2013-08-05 15:20:00,27.03,27.05,27.0,27.02,55800.0,20.8131,20.8285,20.79,20.8054,55800.0
2013-08-05 15:30:00,27.02,27.06,27.01,27.03,68900.0,20.8054,20.8362,20.7977,20.8131,68900.0
2013-08-05 15:40:00,27.02,27.03,26.96,26.97,167000.0,20.8054,20.8131,20.7592,20.7669,167000.0
2013-08-05 15:50:00,26.97,27.02,26.91,26.92,341200.0,20.7669,20.8054,20.7207,20.7284,341200.0
2013-08-06 09:30:00,26.8,26.82,26.68,26.76,77200.0,20.636,20.6514,20.5436,20.6052,77200.0
2013-08-06 09:40:00,26.74,26.74,26.5,26.54,83400.0,20.5898,20.5898,20.405,20.4358,83400.0
2013-08-06 09:50:00,26.54,26.74,26.53,26.7,91400.0,20.4358,20.5898,20.4281,20.559,91400.0
2013-08-06 10:00:00,26.69,26.79,26.58,26.58,180900.0,20.5513,20.6283,20.4666,20.4666,180900.0
2013-08-06 10:10:00,26.59,26.59,26.54,26.56,77200.0,20.4743,20.4743,20.4358,20.4512,77200.0
2013-08-06 10:20:00,26.57,26.58,26.53,26.55,31100.0,20.4589,20.4666,20.4281,20.4435,31100.0
2013-08-06 10:30:00,26.56,26.56,26.49,26.51,34100.0,20.4512,20.4512,20.3973,20.4127,34100.0
2013-08-06 10:40:00,26.5,26.61,26.48,26.61,44900.0,20.405,20.4897,20.3896,20.4897,44900.0
2013-08-06 10:50:00,26.6,26.63,26.58,26.62,111700.0,20.482,20.5051,20.4666,20.4974,111700.0
2013-08-06 11:00:00,26.61,26.62,26.56,26.58,66000.0,20.4897,20.4974,20.4512,20.4666,66000.0
2013-08-06 11:10:00,26.56,26.6,26.54,26.54,90400.0,20.4512,20.482,20.4358,20.4358,90400.0
2013-08-06 11:20:00,26.54,26.55,26.46,26.46,25400.0,20.4358,20.4435,20.3742,20.3742,25400.0
2013-08-06 11:30:00,26.46,26.53,26.46,26.53,34400.0,20.3742,20.4281,20.3742,20.4281,34400.0
2013-08-06 11:40:00,26.53,26.53,26.47,26.47,49900.0,20.4281,20.4281,20.3819,20.3819,49900.0
2013-08-06 11:50:00,26.47,26.48,26.45,26.46,23000.0,20.3819,20.3896,20.3665,20.3742,23000.0
2013-08-06 12:00:00,26.47,26.51,26.47,26.48,21500.0,20.3819,20.4127,20.3819,20.3896,21500.0
2013-08-06 12:10:00,26.48,26.48,26.42,26.42,35600.0,20.3896,20.3896,20.3434,20.3434,35600.0
2013-08-06 12:20:00,26.42,26.46,26.42,26.43,40100.0,20.3434,20.3742,20.3434,20.3511,40100.0
2013-08-06 12:30:00,26.44,26.46,26.43,26.44,17800.0,20.3588,20.3742,20.3511,20.3588,17800.0
2013-08-06 12:40:00,26.44,26.46,26.43,26.44,39300.0,20.3588,20.3742,20.3511,20.3588,39300.0
2013-08-06 12:50:00,26.45,26.45,26.41,26.41,32800.0,20.3665,20.3665,20.3357,20.3357,32800.0
2013-08-06 13:00:00,26.42,26.43,26.34,26.34,45600.0,20.3434,20.3511,20.2818,20.2818,45600.0
2013-08-06 13:10:00,26.34,26.39,26.33,26.37,68600.0,20.2818,20.3203,20.2741,20.3049,68600.0
2013-08-06 13:20:00,26.37,26.39,26.35,26.36,47800.0,20.3049,20.3203,20.2895,20.2972,47800.0
2013-08-06 13:30:00,26.36,26.39,26.35,26.37,77000.0,20.2972,20.3203,20.2895,20.3049,77000.0
2013-08-06 13:40:00,26.37,26.39,26.35,26.37,61300.0,20.3049,20.3203,20.2895,20.3049,61300.0
2013-08-06 13:50:00,26.37,26.38,26.32,26.32,23800.0,20.3049,20.3126,20.2664,20.2664,23800.0
2013-08-06 14:00:00,26.32,26.32,26.2,26.23,112700.0,20.2664,20.2664,20.174,20.1971,112700.0
2013-08-06 14:10:00,26.23,26.25,26.22,26.22,34400.0,20.1971,20.2125,20.1894,20.1894,34400.0
2013-08-06 14:20:00,26.22,26.34,26.22,26.29,122800.0,20.1894,20.2818,20.1894,20.2433,122800.0
2013-08-06 14:30:00,26.28,26.31,26.26,26.26,72600.0,20.2356,20.2587,20.2202,20.2202,72600.0
2013-08-06 14:40:00,26.26,26.29,26.25,26.25,61100.0,20.2202,20.2433,20.2125,20.2125,61100.0
2013-08-06 14:50:00,26.25,26.25,26.21,26.22,58100.0,20.2125,20.2125,20.1817,20.1894,58100.0
2013-08-06 15:00:00,26.23,26.3,26.23,26.25,99500.0,20.1971,20.251,20.1971,20.2125,99500.0
2013-08-06 15:10:00,26.25,26.29,26.24,26.27,59800.0,20.2125,20.2433,20.2048,20.2279,59800.0
2013-08-06 15:20:00,26.28,26.3,26.27,26.27,33500.0,20.2356,20.251,20.2279,20.2279,33500.0
2013-08-06 15:30:00,26.28,26.29,26.25,26.25,63700.0,20.2356,20.2433,20.2125,20.2125,63700.0
2013-08-06 15:40:00,26.25,26.27,26.24,26.25,193100.0,20.2125,20.2279,20.2048,20.2125,193100.0
2013-08-06 15:50:00,26.25,26.3,26.24,26.29,225000.0,20.2125,20.251,20.2048,20.2433,225000.0
2013-08-07 09:30:00,26.18,26.18,26.02,26.1,67900.0,20.1586,20.1586,20.0354,20.097,67900.0
2013-08-07 09:40:00,26.12,26.2,26.05,26.06,59000.0,20.1124,20.174,20.0585,20.0662,59000.0
2013-08-07 09:50:00,26.05,26.07,25.98,26.07,192500.0,20.0585,20.0739,20.0046,20.0739,192500.0
2013-08-07 10:00:00,26.06,26.13,26.05,26.13,63900.0,20.0662,20.1201,20.0585,20.1201,63900.0
2013-08-07 10:10:00,26.14,26.19,26.1,26.18,91600.0,20.1278,20.1663,20.097,20.1586,91600.0
2013-08-07 10:20:00,26.17,26.23,26.13,26.18,61200.0,20.1509,20.1971,20.1201,20.1586,61200.0
2013-08-07 10:30:00,26.18,26.2,26.14,26.14,161800.0,20.1586,20.174,20.1278,20.1278,161800.0
2013-08-07 10:40:00,26.14,26.15,26.02,26.02,134800.0,20.1278,20.1355,20.0354,20.0354,134800.0
2013-08-07 10:50:00,26.02,26.04,25.98,26.01,147500.0,20.0354,20.0508,20.0046,20.0277,147500.0
2013-08-07 11:00:00,26.0,26.12,26.0,26.11,119800.0,20.02,20.1124,20.02,20.1047,119800.0
2013-08-07 11:10:00,26.11,26.14,26.11,26.12,34000.0,20.1047,20.1278,20.1047,20.1124,34000.0
2013-08-07 11:20:00,26.13,26.2,26.13,26.19,49900.0,20.1201,20.174,20.1201,20.1663,49900.0
2013-08-07 11:30:00,26.19,26.2,26.16,26.18,52100.0,20.1663,20.174,20.1432,20.1586,52100.0
2013-08-07 11:40:00,26.18,26.21,26.17,26.19,47200.0,20.1586,20.1817,20.1509,20.1663,47200.0
2013-08-07 11:50:00,26.19,26.21,26.18,26.2,122100.0,20.1663,20.1817,20.1586,20.174,122100.0
2013-08-07 12:00:00,26.21,26.23,26.19,26.23,38800.0,20.1817,20.1971,20.1663,20.1971,38800.0
2013-08-07 12:10:00,26.23,26.27,26.23,26.26,30600.0,20.1971,20.2279,20.1971,20.2202,30600.0
2013-08-07 12:20:00,26.26,26.31,26.26,26.3,38100.0,20.2202,20.2587,20.2202,20.251,38100.0
2013-08-07 12:30:00,26.3,26.36,26.3,26.34,55100.0,20.251,20.2972,20.251,20.2818,55100.0
2013-08-07 12:40:00,26.34,26.35,26.29,26.3,24500.0,20.2818,20.2895,20.2433,20.251,24500.0
2013-08-07 12:50:00,26.29,26.32,26.27,26.32,25300.0,20.2433,20.2664,20.2279,20.2664,25300.0
2013-08-07 13:00:00,26.32,26.33,26.27,26.3,29400.0,20.2664,20.2741,20.2279,20.251,29400.0
2013-08-07 13:10:00,26.3,26.33,26.28,26.28,30800.0,20.251,20.2741,20.2356,20.2356,30800.0
2013-08-07 13:20:00,26.29,26.32,26.27,26.32,46100.0,20.2433,20.2664,20.2279,20.2664,46100.0
2013-08-07 13:30:00,26.32,26.32,26.28,26.3,27200.0,20.2664,20.2664,20.2356,20.251,27200.0
2013-08-07 13:40:00,26.3,26.31,26.29,26.3,25800.0,20.251,20.2587,20.2433,20.251,25800.0
2013-08-07 13:50:00,26.3,26.32,26.28,26.29,110500.0,20.251,20.2664,20.2356,20.2433,110500.0
2013-08-07 14:00:00,26.28,26.33,26.28,26.33,92500.0,20.2356,20.2741,20.2356,20.2741,92500.0
2013-08-07 14:10:00,26.33,26.4,26.33,26.4,47100.0,20.2741,20.328,20.2741,20.328,47100.0
2013-08-07 14:20:00,26.4,26.41,26.36,26.4,72300.0,20.328,20.3357,20.2972,20.328,72300.0
2013-08-07 14:30:00,26.4,26.41,26.38,26.41,34900.0,20.328,20.3357,20.3126,20.3357,34900.0
2013-08-07 14:40:00,26.41,26.41,26.39,26.4,80000.0,20.3357,20.3357,20.3203,20.328,80000.0
2013-08-07 14:50:00,26.39,26.41,26.38,26.38,102200.0,20.3203,20.3357,20.3126,20.3126,102200.0
2013-08-07 15:00:00,26.37,26.39,26.36,26.38,104200.0,20.3049,20.3203,20.2972,20.3126,104200.0
2013-08-07 15:10:00,26.37,26.39,26.33,26.34,86600.0,20.3049,20.3203,20.2741,20.2818,86600.0
2013-08-07 15:20:00,26.33,26.37,26.32,26.37,51000.0,20.2741,20.3049,20.2664,20.3049,51000.0
2013-08-07 15:30:00,26.37,26.37,26.32,26.36,87700.0,20.3049,20.3049,20.2664,20.2972,87700.0
2013-08-07 15:40:00,26.36,26.41,26.34,26.41,73700.0,20.2972,20.3357,20.2818,20.3357,73700.0
2013-08-07 15:50:00,26.41,26.43,26.38,26.4,440400.0,20.3357,20.3511,20.3126,20.328,440400.0
2013-08-08 09:30:00,26.41,26.53,26.41,26.47,60100.0,20.3357,20.4281,20.3357,20.3819,60100.0
2013-08-08 09:40:00,26.48,26.56,26.46,26.51,53700.0,20.3896,20.4512,20.3742,20.4127,53700.0
2013-08-08 09:50:00,26.51,26.59,26.47,26.57,92000.0,20.4127,20.4743,20.3819,20.4589,92000.0
2013-08-08 10:00:00,26.56,26.6,26.54,26.58,44100.0,20.4512,20.482,20.4358,20.4666,44100.0
2013-08-08 10:10:00,26.57,26.59,26.5,26.55,50200.0,20.4589,20.4743,20.405,20.4435,50200.0
2013-08-08 10:20:00,26.55,26.61,26.55,26.59,92600.0,20.4435,20.4897,20.4435,20.4743,92600.0
2013-08-08 10:30:00,26.58,26.58,26.53,26.55,90300.0,20.4666,20.4666,20.4281,20.4435,90300.0
2013-08-08 10:40:00,26.55,26.61,26.53,26.61,49700.0,20.4435,20.4897,20.4281,20.4897,49700.0
2013-08-08 10:50:00,26.61,26.66,26.6,26.64,33000.0,20.4897,20.5282,20.482,20.5128,33000.0
2013-08-08 11:00:00,26.64,26.66,26.62,26.66,45200.0,20.5128,20.5282,20.4974,20.5282,45200.0
2013-08-08 11:10:00,26.66,26.74,26.66,26.73,43900.0,20.5282,20.5898,20.5282,20.5821,43900.0
2013-08-08 11:20:00,26.74,26.8,26.73,26.76,41300.0,20.5898,20.636,20.5821,20.6052,41300.0
2013-08-08 11:30:00,26.75,26.81,26.72,26.79,66200.0,20.5975,20.6437,20.5744,20.6283,66200.0
2013-08-08 11:40:00,26.78,26.85,26.75,26.84,37900.0,20.6206,20.6745,20.5975,20.6668,37900.0
2013-08-08 11:50:00,26.84,26.87,26.8,26.87,58200.0,20.6668,20.6899,20.636,20.6899,58200.0
2013-08-08 12:00:00,26.87,26.92,26.83,26.91,98400.0,20.6899,20.7284,20.6591,20.7207,98400.0
2013-08-08 12:10:00,26.9,26.93,26.87,26.93,25800.0,20.713,20.7361,20.6899,20.7361,25800.0
2013-08-08 12:20:00,26.93,26.94,26.82,26.82,58200.0,20.7361,20.7438,20.6514,20.6514,58200.0
2013-08-08 12:30:00,26.83,26.89,26.83,26.86,36500.0,20.6591,20.7053,20.6591,20.6822,36500.0
2013-08-08 12:40:00,26.86,26.86,26.8,26.83,18900.0,20.6822,20.6822,20.636,20.6591,18900.0
2013-08-08 12:50:00,26.83,26.85,26.81,26.83,25600.0,20.6591,20.6745,20.6437,20.6591,25600.0
2013-08-08 13:00:00,26.83,26.85,26.79,26.79,49000.0,20.6591,20.6745,20.6283,20.6283,49000.0
2013-08-08 13:10:00,26.8,26.81,26.77,26.79,32900.0,20.636,20.6437,20.6129,20.6283,32900.0
2013-08-08 13:20:00,26.8,26.82,26.78,26.8,27600.0,20.636,20.6514,20.6206,20.636,27600.0
2013-08-08 13:30:00,26.8,26.83,26.8,26.82,26600.0,20.636,20.6591,20.636,20.6514,26600.0
2013-08-08 13:40:00,26.82,26.87,26.82,26.86,92100.0,20.6514,20.6899,20.6514,20.6822,92100.0
2013-08-08 13:50:00,26.86,26.93,26.86,26.92,74300.0,20.6822,20.7361,20.6822,20.7284,74300.0
2013-08-08 14:00:00,26.92,27.02,26.92,26.97,86900.0,20.7284,20.8054,20.7284,20.7669,86900.0
2013-08-08 14:10:00,26.98,27.07,26.97,27.06,107300.0,20.7746,20.8439,20.7669,20.8362,107300.0
2013-08-08 14:20:00,27.05,27.05,26.96,27.04,338500.0,20.8285,20.8285,20.7592,20.8208,338500.0
2013-08-08 14:30:00,27.04,27.04,26.91,26.91,163800.0,20.8208,20.8208,20.7207,20.7207,163800.0
2013-08-08 14:40:00,26.91,26.96,26.91,26.94,153800.0,20.7207,20.7592,20.7207,20.7438,153800.0
2013-08-08 14:50:00,26.93,26.95,26.87,26.87,106200.0,20.7361,20.7515,20.6899,20.6899,106200.0
2013-08-08 15:00:00,26.87,26.9,26.86,26.87,81800.0,20.6899,20.713,20.6822,20.6899,81800.0
2013-08-08 15:10:00,26.87,26.9,26.85,26.88,152100.0,20.6899,20.713,20.6745,20.6976,152100.0
2013-08-08 15:20:00,26.88,26.93,26.87,26.93,197400.0,20.6976,20.7361,20.6899,20.7361,197400.0
2013-08-08 15:30:00,26.93,26.95,26.89,26.92,312900.0,20.7361,20.7515,20.7053,20.7284,312900.0
2013-08-08 15:40:00,26.92,27.03,26.91,26.93,345500.0,20.7284,20.8131,20.7207,20.7361,345500.0
2013-08-08 15:50:00,26.94,27.0,26.88,26.89,472400.0,20.7438,20.79,20.6976,20.7053,472400.0
2013-08-09 09:30:00,26.7,26.82,26.27,26.39,397300.0,20.559,20.6514,20.2279,20.3203,397300.0
2013-08-09 09:40:00,26.4,26.63,26.3,26.52,292900.0,20.328,20.5051,20.251,20.4204,292900.0
2013-08-09 09:50:00,26.54,26.6,26.47,26.6,198800.0,20.4358,20.482,20.3819,20.482,198800.0
2013-08-09 10:00:00,26.6,26.83,26.56,26.78,424800.0,20.482,20.6591,20.4512,20.6206,424800.0
2013-08-09 10:10:00,26.79,26.95,26.74,26.86,274100.0,20.6283,20.7515,20.5898,20.6822,274100.0
2013-08-09 10:20:00,26.86,26.9,26.69,26.72,158500.0,20.6822,20.713,20.5513,20.5744,158500.0
2013-08-09 10:30:00,26.73,26.78,26.68,26.76,216800.0,20.5821,20.6206,20.5436,20.6052,216800.0
2013-08-09 10:40:00,26.76,26.87,26.75,26.85,58900.0,20.6052,20.6899,20.5975,20.6745,58900.0
2013-08-09 10:50:00,26.84,26.93,26.82,26.9,209000.0,20.6668,20.7361,20.6514,20.713,209000.0
2013-08-09 11:00:00,26.9,26.93,26.77,26.8,485700.0,20.713,20.7361,20.6129,20.636,485700.0
2013-08-09 11:10:00,26.8,26.85,26.79,26.79,115900.0,20.636,20.6745,20.6283,20.6283,115900.0
2013-08-09 11:20:00,26.79,26.79,26.53,26.56,157000.0,20.6283,20.6283,20.4281,20.4512,157000.0
2013-08-09 11:30:00,26.56,26.56,26.4,26.51,311700.0,20.4512,20.4512,20.328,20.4127,311700.0
2013-08-09 11:40:00,26.51,26.76,26.5,26.74,268800.0,20.4127,20.6052,20.405,20.5898,268800.0
2013-08-09 11:50:00,26.74,26.74,26.59,26.65,59900.0,20.5898,20.5898,20.4743,20.5205,59900.0
2013-08-09 12:00:00,26.65,26.66,26.56,26.62,23000.0,20.5205,20.5282,20.4512,20.4974,23000.0
2013-08-09 12:10:00,26.63,26.67,26.6,26.65,13400.0,20.5051,20.5359,20.482,20.5205,13400.0
2013-08-09 12:20:00,26.65,26.65,26.61,26.65,18800.0,20.5205,20.5205,20.4897,20.5205,18800.0
2013-08-09 12:30:00,26.65,26.73,26.64,26.68,62400.0,20.5205,20.5821,20.5128,20.5436,62400.0
2013-08-09 12:40:00,26.68,26.71,26.52,26.57,69400.0,20.5436,20.5667,20.4204,20.4589,69400.0
2013-08-09 12:50:00,26.57,26.59,26.41,26.48,112800.0,20.4589,20.4743,20.3357,20.3896,112800.0
2013-08-09 13:00:00,26.48,26.52,26.46,26.5,130200.0,20.3896,20.4204,20.3742,20.405,130200.0
2013-08-09 13:10:00,26.49,26.57,26.48,26.48,93700.0,20.3973,20.4589,20.3896,20.3896,93700.0
2013-08-09 13:20:00,26.48,26.48,26.39,26.41,80900.0,20.3896,20.3896,20.3203,20.3357,80900.0
2013-08-09 13:30:00,26.41,26.44,26.37,26.38,137300.0,20.3357,20.3588,20.3049,20.3126,137300.0
2013-08-09 13:40:00,26.37,26.42,26.31,26.41,209000.0,20.3049,20.3434,20.2587,20.3357,209000.0
2013-08-09 13:50:00,26.41,26.46,26.38,26.4,63100.0,20.3357,20.3742,20.3126,20.328,63100.0
2013-08-09 14:00:00,26.4,26.41,26.35,26.39,63300.0,20.328,20.3357,20.2895,20.3203,63300.0
2013-08-09 14:10:00,26.39,26.4,26.34,26.37,134200.0,20.3203,20.328,20.2818,20.3049,134200.0
2013-08-09 14:20:00,26.36,26.37,26.32,26.33,58200.0,20.2972,20.3049,20.2664,20.2741,58200.0
2013-08-09 14:30:00,26.33,26.35,26.24,26.26,164100.0,20.2741,20.2895,20.2048,20.2202,164100.0
2013-08-09 14:40:00,26.25,26.27,26.14,26.15,265700.0,20.2125,20.2279,20.1278,20.1355,265700.0
2013-08-09 14:50:00,26.14,26.15,25.95,26.1,380500.0,20.1278,20.1355,19.9815,20.097,380500.0
2013-08-09 15:00:00,26.1,26.15,26.01,26.01,182200.0,20.097,20.1355,20.0277,20.0277,182200.0
2013-08-09 15:10:00,26.01,26.22,26.0,26.21,184900.0,20.0277,20.1894,20.02,20.1817,184900.0
2013-08-09 15:20:00,26.2,26.32,26.2,26.28,120000.0,20.174,20.2664,20.174,20.2356,120000.0
2013-08-09 15:30:00,26.28,26.37,26.24,26.33,192900.0,20.2356,20.3049,20.2048,20.2741,192900.0
2013-08-09 15:40:00,26.33,26.41,26.3,26.31,251100.0,20.2741,20.3357,20.251,20.2587,251100.0
2013-08-09 15:50:00,26.31,26.38,26.3,26.35,310900.0,20.2587,20.3126,20.251,20.2895,310900.0
2013-08-12 09:30:00,26.01,26.15,25.89,26.0,124300.0,20.0277,20.1355,19.9353,20.02,124300.0
2013-08-12 09:40:00,26.0,26.05,25.91,26.05,196400.0,20.02,20.0585,19.9507,20.0585,196400.0
2013-08-12 09:50:00,26.05,26.17,26.01,26.06,86900.0,20.0585,20.1509,20.0277,20.0662,86900.0
2013-08-12 10:00:00,26.06,26.11,26.0,26.09,108900.0,20.0662,20.1047,20.02,20.0893,108900.0
2013-08-12 10:10:00,26.09,26.12,26.05,26.08,87700.0,20.0893,20.1124,20.0585,20.0816,87700.0
2013-08-12 10:20:00,26.08,26.12,26.05,26.07,89300.0,20.0816,20.1124,20.0585,20.0739,89300.0
2013-08-12 10:30:00,26.07,26.1,26.0,26.01,75900.0,20.0739,20.097,20.02,20.0277,75900.0
2013-08-12 10:40:00,26.02,26.05,25.97,25.99,233200.0,20.0354,20.0585,19.9969,20.0123,233200.0
2013-08-12 10:50:00,25.99,26.0,25.93,25.99,63300.0,20.0123,20.02,19.9661,20.0123,63300.0
2013-08-12 11:00:00,25.99,26.0,25.92,25.94,197100.0,20.0123,20.02,19.9584,19.9738,197100.0
2013-08-12 11:10:00,25.93,25.94,25.89,25.93,109500.0,19.9661,19.9738,19.9353,19.9661,109500.0
2013-08-12 11:20:00,25.94,25.96,25.91,25.94,57100.0,19.9738,19.9892,19.9507,19.9738,57100.0
2013-08-12 11:30:00,25.94,25.95,25.9,25.93,46500.0,19.9738,19.9815,19.943,19.9661,46500.0
2013-08-12 11:40:00,25.92,25.92,25.84,25.84,47400.0,19.9584,19.9584,19.8968,19.8968,47400.0
2013-08-12 11:50:00,25.83,25.87,25.79,25.85,97100.0,19.8891,19.9199,19.8583,19.9045,97100.0
2013-08-12 12:00:00,25.86,25.87,25.81,25.83,32300.0,19.9122,19.9199,19.8737,19.8891,32300.0
2013-08-12 12:10:00,25.82,25.83,25.8,25.81,34300.0,19.8814,19.8891,19.866,19.8737,34300.0
2013-08-12 12:20:00,25.8,25.82,25.79,25.8,58100.0,19.866,19.8814,19.8583,19.866,58100.0
2013-08-12 12:30:00,25.78,25.82,25.77,25.77,47400.0,19.8506,19.8814,19.8429,19.8429,47400.0
2013-08-12 12:40:00,25.77,25.79,25.74,25.76,49000.0,19.8429,19.8583,19.8198,19.8352,49000.0
2013-08-12 12:50:00,25.77,25.78,25.71,25.73,205700.0,19.8429,19.8506,19.7967,19.8121,205700.0
2013-08-12 13:00:00,25.73,25.81,25.73,25.8,75500.0,19.8121,19.8737,19.8121,19.866,75500.0
2013-08-12 13:10:00,25.8,25.85,25.77,25.85,120400.0,19.866,19.9045,19.8429,19.9045,120400.0
2013-08-12 13:20:00,25.85,25.85,25.81,25.83,104700.0,19.9045,19.9045,19.8737,19.8891,104700.0
2013-08-12 13:30:00,25.84,25.92,25.83,25.9,68400.0,19.8968,19.9584,19.8891,19.943,68400.0
2013-08-12 13:40:00,25.9,26.04,25.9,26.0,115300.0,19.943,20.0508,19.943,20.02,115300.0
2013-08-12 13:50:00,26.0,26.01,25.92,25.93,45400.0,20.02,20.0277,19.9584,19.9661,45400.0
2013-08-12 14:00:00,25.94,25.95,25.91,25.95,75900.0,19.9738,19.9815,19.9507,19.9815,75900.0
2013-08-12 14:10:00,25.94,25.95,25.89,25.94,77800.0,19.9738,19.9815,19.9353,19.9738,77800.0
2013-08-12 14:20:00,25.93,25.97,25.91,25.96,202700.0,19.9661,19.9969,19.9507,19.9892,202700.0
2013-08-12 14:30:00,25.97,25.98,25.93,25.95,341300.0,19.9969,20.0046,19.9661,19.9815,341300.0
2013-08-12 14:40:00,25.96,25.96,25.92,25.95,49700.0,19.9892,19.9892,19.9584,19.9815,49700.0
2013-08-12 14:50:00,25.95,26.02,25.92,26.02,158200.0,19.9815,20.0354,19.9584,20.0354,158200.0
2013-08-12 15:00:00,26.01,26.03,25.98,25.99,186400.0,20.0277,20.0431,20.0046,20.0123,186400.0
2013-08-12 15:10:00,25.99,26.02,25.98,26.0,91200.0,20.0123,20.0354,20.0046,20.02,91200.0
2013-08-12 15:20:00,26.0,26.01,25.96,25.97,115000.0,20.02,20.0277,19.9892,19.9969,115000.0
2013-08-12 15:30:00,25.97,26.02,25.96,25.99,142600.0,19.9969,20.0354,19.9892,20.0123,142600.0
2013-08-12 15:40:00,25.99,26.01,25.96,25.99,241500.0,20.0123,20.0277,19.9892,20.0123,241500.0
2013-08-12 15:50:00,26.0,26.0,25.94,25.95,346400.0,20.02,20.02,19.9738,19.9815,346400.0
2013-08-13 09:30:00,25.93,25.93,25.72,25.72,53500.0,19.9661,19.9661,19.8044,19.8044,53500.0
2013-08-13 09:40:00,25.73,25.73,25.62,25.66,85300.0,19.8121,19.8121,19.7274,19.7582,85300.0
2013-08-13 09:50:00,25.66,25.66,25.59,25.6,37400.0,19.7582,19.7582,19.7043,19.712,37400.0
2013-08-13 10:00:00,25.6,25.61,25.47,25.48,281100.0,19.712,19.7197,19.6119,19.6196,281100.0
2013-08-13 10:10:00,25.48,25.51,25.46,25.5,108700.0,19.6196,19.6427,19.6042,19.635,108700.0
2013-08-13 10:20:00,25.49,25.5,25.45,25.46,283400.0,19.6273,19.635,19.5965,19.6042,283400.0
2013-08-13 10:30:00,25.46,25.48,25.36,25.38,109000.0,19.6042,19.6196,19.5272,19.5426,109000.0
2013-08-13 10:40:00,25.38,25.43,25.38,25.43,80900.0,19.5426,19.5811,19.5426,19.5811,80900.0
2013-08-13 10:50:00,25.42,25.48,25.38,25.48,220500.0,19.5734,19.6196,19.5426,19.6196,220500.0
2013-08-13 11:00:00,25.47,25.47,25.36,25.36,88000.0,19.6119,19.6119,19.5272,19.5272,88000.0
2013-08-13 11:10:00,25.36,25.37,25.31,25.32,66300.0,19.5272,19.5349,19.4887,19.4964,66300.0
2013-08-13 11:20:00,25.32,25.32,25.27,25.3,84500.0,19.4964,19.4964,19.4579,19.481,84500.0
2013-08-13 11:30:00,25.3,25.33,25.24,25.3,160600.0,19.481,19.5041,19.4348,19.481,160600.0
2013-08-13 11:40:00,25.3,25.34,25.29,25.3,126600.0,19.481,19.5118,19.4733,19.481,126600.0
2013-08-13 11:50:00,25.3,25.34,25.29,25.33,65500.0,19.481,19.5118,19.4733,19.5041,65500.0
2013-08-13 12:00:00,25.33,25.33,25.28,25.32,103900.0,19.5041,19.5041,19.4656,19.4964,103900.0
2013-08-13 12:10:00,25.33,25.33,25.26,25.26,116000.0,19.5041,19.5041,19.4502,19.4502,116000.0
2013-08-13 12:20:00,25.26,25.29,25.25,25.28,131000.0,19.4502,19.4733,19.4425,19.4656,131000.0
2013-08-13 12:30:00,25.28,25.31,25.25,25.25,46100.0,19.4656,19.4887,19.4425,19.4425,46100.0
2013-08-13 12:40:00,25.26,25.34,25.26,25.3,153300.0,19.4502,19.5118,19.4502,19.481,153300.0
2013-08-13 12:50:00,25.32,25.35,25.3,25.31,109400.0,19.4964,19.5195,19.481,19.4887,109400.0
2013-08-13 13:00:00,25.31,25.39,25.31,25.39,209700.0,19.4887,19.5503,19.4887,19.5503,209700.0
2013-08-13 13:10:00,25.4,25.46,25.4,25.43,215700.0,19.558,19.6042,19.558,19.5811,215700.0
2013-08-13 13:20:00,25.43,25.5,25.42,25.48,142800.0,19.5811,19.635,19.5734,19.6196,142800.0
2013-08-13 13:30:00,25.48,25.5,25.43,25.48,59500.0,19.6196,19.635,19.5811,19.6196,59500.0
2013-08-13 13:40:00,25.49,25.49,25.43,25.44,65700.0,19.6273,19.6273,19.5811,19.5888,65700.0
2013-08-13 13:50:00,25.44,25.48,25.41,25.46,105600.0,19.5888,19.6196,19.5657,19.6042,105600.0
2013-08-13 14:00:00,25.46,25.5,25.46,25.48,61500.0,19.6042,19.635,19.6042,19.6196,61500.0
2013-08-13 14:10:00,25.48,25.48,25.44,25.47,82000.0,19.6196,19.6196,19.5888,19.6119,82000.0
2013-08-13 14:20:00,25.46,25.5,25.44,25.46,123300.0,19.6042,19.635,19.5888,19.6042,123300.0
2013-08-13 14:30:00,25.47,25.56,25.42,25.51,571600.0,19.6119,19.6812,19.5734,19.6427,571600.0
2013-08-13 14:40:00,25.51,25.56,25.42,25.47,250300.0,19.6427,19.6812,19.5734,19.6119,250300.0
2013-08-13 14:50:00,25.46,25.52,25.45,25.5,132100.0,19.6042,19.6504,19.5965,19.635,132100.0
2013-08-13 15:00:00,25.5,25.54,25.5,25.52,168400.0,19.635,19.6658,19.635,19.6504,168400.0
2013-08-13 15:10:00,25.52,25.55,25.51,25.53,56000.0,19.6504,19.6735,19.6427,19.6581,56000.0
2013-08-13 15:20:00,25.52,25.55,25.5,25.54,58400.0,19.6504,19.6735,19.635,19.6658,58400.0
2013-08-13 15:30:00,25.54,25.55,25.53,25.54,89600.0,19.6658,19.6735,19.6581,19.6658,89600.0
2013-08-13 15:40:00,25.55,25.55,25.49,25.52,277300.0,19.6735,19.6735,19.6273,19.6504,277300.0
2013-08-13 15:50:00,25.52,25.53,25.5,25.51,557200.0,19.6504,19.6581,19.635,19.6427,557200.0
2013-08-14 09:30:00,25.52,25.63,25.4,25.53,196500.0,19.6504,19.7351,19.558,19.6581,196500.0
2013-08-14 09:40:00,25.53,25.73,25.49,25.72,135200.0,19.6581,19.8121,19.6273,19.8044,135200.0
2013-08-14 09:50:00,25.71,25.87,25.67,25.87,126200.0,19.7967,19.9199,19.7659,19.9199,126200.0
2013-08-14 10:00:00,25.87,25.87,25.78,25.83,106600.0,19.9199,19.9199,19.8506,19.8891,106600.0
2013-08-14 10:10:00,25.83,25.88,25.8,25.86,71600.0,19.8891,19.9276,19.866,19.9122,71600.0
2013-08-14 10:20:00,25.87,25.92,25.85,25.9,91500.0,19.9199,19.9584,19.9045,19.943,91500.0
2013-08-14 10:30:00,25.9,25.96,25.89,25.92,119900.0,19.943,19.9892,19.9353,19.9584,119900.0
2013-08-14 10:40:00,25.93,25.94,25.88,25.93,109400.0,19.9661,19.9738,19.9276,19.9661,109400.0
2013-08-14 10:50:00,25.94,26.11,25.92,26.08,141600.0,19.9738,20.1047,19.9584,20.0816,141600.0
2013-08-14 11:00:00,26.08,26.1,26.05,26.07,103200.0,20.0816,20.097,20.0585,20.0739,103200.0
2013-08-14 11:10:00,26.07,26.17,26.05,26.16,243800.0,20.0739,20.1509,20.0585,20.1432,243800.0
2013-08-14 11:20:00,26.15,26.2,26.13,26.18,141100.0,20.1355,20.174,20.1201,20.1586,141100.0
2013-08-14 11:30:00,26.18,26.19,26.09,26.1,113200.0,20.1586,20.1663,20.0893,20.097,113200.0
2013-08-14 11:40:00,26.1,26.13,26.08,26.09,113300.0,20.097,20.1201,20.0816,20.0893,113300.0
2013-08-14 11:50:00,26.09,26.11,26.05,26.09,122500.0,20.0893,20.1047,20.0585,20.0893,122500.0
2013-08-14 12:00:00,26.09,26.09,26.0,26.09,147300.0,20.0893,20.0893,20.02,20.0893,147300.0
2013-08-14 12:10:00,26.09,26.19,26.08,26.16,234200.0,20.0893,20.1663,20.0816,20.1432,234200.0
2013-08-14 12:20:00,26.17,26.18,26.15,26.16,243300.0,20.1509,20.1586,20.1355,20.1432,243300.0
2013-08-14 12:30:00,26.16,26.26,26.14,26.26,155400.0,20.1432,20.2202,20.1278,20.2202,155400.0
2013-08-14 12:40:00,26.26,26.27,26.23,26.26,122900.0,20.2202,20.2279,20.1971,20.2202,122900.0
2013-08-14 12:50:00,26.25,26.28,26.24,26.26,75600.0,20.2125,20.2356,20.2048,20.2202,75600.0
2013-08-14 13:00:00,26.26,26.3,26.21,26.27,144200.0,20.2202,20.251,20.1817,20.2279,144200.0
2013-08-14 13:10:00,26.26,26.27,26.25,26.27,130600.0,20.2202,20.2279,20.2125,20.2279,130600.0
2013-08-14 13:20:00,26.27,26.32,26.27,26.3,183200.0,20.2279,20.2664,20.2279,20.251,183200.0
2013-08-14 13:30:00,26.3,26.31,26.27,26.29,113000.0,20.251,20.2587,20.2279,20.2433,113000.0
2013-08-14 13:40:00,26.28,26.31,26.28,26.3,147300.0,20.2356,20.2587,20.2356,20.251,147300.0
2013-08-14 13:50:00,26.31,26.32,26.25,26.3,369600.0,20.2587,20.2664,20.2125,20.251,369600.0
2013-08-14 14:00:00,26.3,26.37,26.3,26.36,153600.0,20.251,20.3049,20.251,20.2972,153600.0
2013-08-14 14:10:00,26.36,26.49,26.35,26.43,268000.0,20.2972,20.3973,20.2895,20.3511,268000.0
2013-08-14 14:20:00,26.43,26.43,26.36,26.42,172600.0,20.3511,20.3511,20.2972,20.3434,172600.0
2013-08-14 14:30:00,26.41,26.44,26.4,26.42,182700.0,20.3357,20.3588,20.328,20.3434,182700.0
2013-08-14 14:40:00,26.42,26.43,26.39,26.4,205300.0,20.3434,20.3511,20.3203,20.328,205300.0
2013-08-14 14:50:00,26.41,26.42,26.39,26.42,72400.0,20.3357,20.3434,20.3203,20.3434,72400.0
2013-08-14 15:00:00,26.41,26.43,26.38,26.43,185200.0,20.3357,20.3511,20.3126,20.3511,185200.0
2013-08-14 15:10:00,26.43,26.49,26.42,26.45,51100.0,20.3511,20.3973,20.3434,20.3665,51100.0
2013-08-14 15:20:00,26.45,26.55,26.45,26.54,213600.0,20.3665,20.4435,20.3665,20.4358,213600.0
2013-08-14 15:30:00,26.53,26.55,26.5,26.52,363900.0,20.4281,20.4435,20.405,20.4204,363900.0
2013-08-14 15:40:00,26.52,26.58,26.52,26.55,450200.0,20.4204,20.4666,20.4204,20.4435,450200.0
2013-08-14 15:50:00,26.55,26.61,26.52,26.53,486400.0,20.4435,20.4897,20.4204,20.4281,486400.0
2013-08-15 09:30:00,26.29,26.38,26.08,26.24,220400.0,20.2433,20.3126,20.0816,20.2048,220400.0
2013-08-15 09:40:00,26.24,26.31,26.2,26.2,199500.0,20.2048,20.2587,20.174,20.174,199500.0
2013-08-15 09:50:00,26.21,26.3,26.2,26.23,155900.0,20.1817,20.251,20.174,20.1971,155900.0
2013-08-15 10:00:00,26.22,26.3,26.19,26.24,251200.0,20.1894,20.251,20.1663,20.2048,251200.0
2013-08-15 10:10:00,26.25,26.39,26.25,26.37,145400.0,20.2125,20.3203,20.2125,20.3049,145400.0
2013-08-15 10:20:00,26.37,26.42,26.35,26.4,363800.0,20.3049,20.3434,20.2895,20.328,363800.0
2013-08-15 10:30:00,26.4,26.42,26.36,26.38,261300.0,20.328,20.3434,20.2972,20.3126,261300.0
2013-08-15 10:40:00,26.37,26.38,26.32,26.34,77800.0,20.3049,20.3126,20.2664,20.2818,77800.0
2013-08-15 10:50:00,26.33,26.42,26.32,26.33,728500.0,20.2741,20.3434,20.2664,20.2741,728500.0
2013-08-15 11:00:00,26.34,26.37,26.31,26.35,121400.0,20.2818,20.3049,20.2587,20.2895,121400.0
2013-08-15 11:10:00,26.35,26.36,26.31,26.35,64100.0,20.2895,20.2972,20.2587,20.2895,64100.0
2013-08-15 11:20:00,26.36,26.36,26.3,26.34,72900.0,20.2972,20.2972,20.251,20.2818,72900.0
2013-08-15 11:30:00,26.33,26.36,26.33,26.36,52800.0,20.2741,20.2972,20.2741,20.2972,52800.0
2013-08-15 11:40:00,26.35,26.36,26.28,26.3,86700.0,20.2895,20.2972,20.2356,20.251,86700.0
2013-08-15 11:50:00,26.31,26.32,26.25,26.25,137700.0,20.2587,20.2664,20.2125,20.2125,137700.0
2013-08-15 12:00:00,26.25,26.32,26.25,26.31,92200.0,20.2125,20.2664,20.2125,20.2587,92200.0
2013-08-15 12:10:00,26.31,26.32,26.29,26.3,30100.0,20.2587,20.2664,20.2433,20.251,30100.0
2013-08-15 12:20:00,26.3,26.32,26.27,26.31,35800.0,20.251,20.2664,20.2279,20.2587,35800.0
2013-08-15 12:30:00,26.31,26.34,26.3,26.31,44200.0,20.2587,20.2818,20.251,20.2587,44200.0
2013-08-15 12:40:00,26.31,26.34,26.29,26.32,47900.0,20.2587,20.2818,20.2433,20.2664,47900.0
2013-08-15 12:50:00,26.32,26.34,26.32,26.33,30200.0,20.2664,20.2818,20.2664,20.2741,30200.0
2013-08-15 13:00:00,26.33,26.35,26.32,26.34,32600.0,20.2741,20.2895,20.2664,20.2818,32600.0
2013-08-15 13:10:00,26.35,26.4,26.34,26.37,153700.0,20.2895,20.328,20.2818,20.3049,153700.0
2013-08-15 13:20:00,26.38,26.38,26.33,26.34,35400.0,20.3126,20.3126,20.2741,20.2818,35400.0
2013-08-15 13:30:00,26.34,26.38,26.34,26.38,44700.0,20.2818,20.3126,20.2818,20.3126,44700.0
2013-08-15 13:40:00,26.37,26.4,26.36,26.4,103900.0,20.3049,20.328,20.2972,20.328,103900.0
2013-08-15 13:50:00,26.39,26.4,26.37,26.38,45900.0,20.3203,20.328,20.3049,20.3126,45900.0
2013-08-15 14:00:00,26.39,26.39,26.35,26.35,54300.0,20.3203,20.3203,20.2895,20.2895,54300.0
2013-08-15 14:10:00,26.35,26.35,26.3,26.35,69400.0,20.2895,20.2895,20.251,20.2895,69400.0
2013-08-15 14:20:00,26.35,26.41,26.34,26.39,61000.0,20.2895,20.3357,20.2818,20.3203,61000.0
2013-08-15 14:30:00,26.39,26.41,26.38,26.39,46300.0,20.3203,20.3357,20.3126,20.3203,46300.0
2013-08-15 14:40:00,26.39,26.39,26.34,26.35,50300.0,20.3203,20.3203,20.2818,20.2895,50300.0
2013-08-15 14:50:00,26.36,26.37,26.35,26.35,69500.0,20.2972,20.3049,20.2895,20.2895,69500.0
2013-08-15 15:00:00,26.36,26.37,26.35,26.37,49800.0,20.2972,20.3049,20.2895,20.3049,49800.0
2013-08-15 15:10:00,26.38,26.41,26.35,26.4,156900.0,20.3126,20.3357,20.2895,20.328,156900.0
2013-08-15 15:20:00,26.41,26.41,26.39,26.4,67600.0,20.3357,20.3357,20.3203,20.328,67600.0
2013-08-15 15:30:00,26.41,26.42,26.39,26.41,135500.0,20.3357,20.3434,20.3203,20.3357,135500.0
2013-08-15 15:40:00,26.4,26.42,26.38,26.4,261300.0,20.328,20.3434,20.3126,20.328,261300.0
2013-08-15 15:50:00,26.4,26.42,26.39,26.4,295900.0,20.328,20.3434,20.3203,20.328,295900.0
2013-08-16 09:30:00,26.24,26.34,26.18,26.19,184500.0,20.2048,20.2818,20.1586,20.1663,184500.0
2013-08-16 09:40:00,26.2,26.22,26.12,26.18,140300.0,20.174,20.1894,20.1124,20.1586,140300.0
2013-08-16 09:50:00,26.17,26.18,26.07,26.15,154800.0,20.1509,20.1586,20.0739,20.1355,154800.0
2013-08-16 10:00:00,26.14,26.27,26.12,26.26,124900.0,20.1278,20.2279,20.1124,20.2202,124900.0
2013-08-16 10:10:00,26.25,26.27,26.2,26.21,66700.0,20.2125,20.2279,20.174,20.1817,66700.0
2013-08-16 10:20:00,26.21,26.21,26.15,26.16,106300.0,20.1817,20.1817,20.1355,20.1432,106300.0
2013-08-16 10:30:00,26.15,26.25,26.13,26.21,136700.0,20.1355,20.2125,20.1201,20.1817,136700.0
2013-08-16 10:40:00,26.21,26.31,26.2,26.26,121800.0,20.1817,20.2587,20.174,20.2202,121800.0
2013-08-16 10:50:00,26.26,26.29,26.24,26.25,60700.0,20.2202,20.2433,20.2048,20.2125,60700.0
2013-08-16 11:00:00,26.25,26.29,26.24,26.26,70800.0,20.2125,20.2433,20.2048,20.2202,70800.0
2013-08-16 11:10:00,26.26,26.29,26.26,26.28,51400.0,20.2202,20.2433,20.2202,20.2356,51400.0
2013-08-16 11:20:00,26.28,26.3,26.22,26.28,59700.0,20.2356,20.251,20.1894,20.2356,59700.0
2013-08-16 11:30:00,26.29,26.3,26.28,26.3,26000.0,20.2433,20.251,20.2356,20.251,26000.0
2013-08-16 11:40:00,26.3,26.32,26.28,26.3,142000.0,20.251,20.2664,20.2356,20.251,142000.0
2013-08-16 11:50:00,26.3,26.31,26.29,26.31,46800.0,20.251,20.2587,20.2433,20.2587,46800.0
2013-08-16 12:00:00,26.31,26.31,26.28,26.31,50700.0,20.2587,20.2587,20.2356,20.2587,50700.0
2013-08-16 12:10:00,26.31,26.31,26.28,26.3,54000.0,20.2587,20.2587,20.2356,20.251,54000.0
2013-08-16 12:20:00,26.3,26.31,26.25,26.3,106000.0,20.251,20.2587,20.2125,20.251,106000.0
2013-08-16 12:30:00,26.29,26.3,26.27,26.28,39600.0,20.2433,20.251,20.2279,20.2356,39600.0
2013-08-16 12:40:00,26.28,26.29,26.21,26.21,266100.0,20.2356,20.2433,20.1817,20.1817,266100.0
2013-08-16 12:50:00,26.2,26.21,26.12,26.13,55400.0,20.174,20.1817,20.1124,20.1201,55400.0
2013-08-16 13:00:00,26.13,26.14,26.07,26.1,126100.0,20.1201,20.1278,20.0739,20.097,126100.0
2013-08-16 13:10:00,26.09,26.12,26.08,26.12,126100.0,20.0893,20.1124,20.0816,20.1124,126100.0
2013-08-16 13:20:00,26.12,26.18,26.11,26.13,76900.0,20.1124,20.1586,20.1047,20.1201,76900.0
2013-08-16 13:30:00,26.12,26.14,26.1,26.12,41800.0,20.1124,20.1278,20.097,20.1124,41800.0
2013-08-16 13:40:00,26.12,26.17,26.1,26.17,90400.0,20.1124,20.1509,20.097,20.1509,90400.0
2013-08-16 13:50:00,26.17,26.19,26.14,26.16,152700.0,20.1509,20.1663,20.1278,20.1432,152700.0
2013-08-16 14:00:00,26.16,26.2,26.15,26.18,144400.0,20.1432,20.174,20.1355,20.1586,144400.0
2013-08-16 14:10:00,26.17,26.2,26.14,26.18,187300.0,20.1509,20.174,20.1278,20.1586,187300.0
2013-08-16 14:20:00,26.17,26.18,26.15,26.16,65100.0,20.1509,20.1586,20.1355,20.1432,65100.0
2013-08-16 14:30:00,26.16,26.18,26.07,26.08,71300.0,20.1432,20.1586,20.0739,20.0816,71300.0
2013-08-16 14:40:00,26.08,26.1,26.07,26.08,43300.0,20.0816,20.097,20.0739,20.0816,43300.0
2013-08-16 14:50:00,26.08,26.11,26.08,26.1,69700.0,20.0816,20.1047,20.0816,20.097,69700.0
2013-08-16 15:00:00,26.1,26.12,26.08,26.12,63100.0,20.097,20.1124,20.0816,20.1124,63100.0
2013-08-16 15:10:00,26.12,26.14,26.08,26.08,78300.0,20.1124,20.1278,20.0816,20.0816,78300.0
2013-08-16 15:20:00,26.09,26.11,26.08,26.11,81900.0,20.0893,20.1047,20.0816,20.1047,81900.0
2013-08-16 15:30:00,26.1,26.14,26.1,26.14,56700.0,20.097,20.1278,20.097,20.1278,56700.0
2013-08-16 15:40:00,26.14,26.16,26.11,26.15,194700.0,20.1278,20.1432,20.1047,20.1355,194700.0
2013-08-16 15:50:00,26.14,26.16,26.13,26.15,286400.0,20.1278,20.1432,20.1201,20.1355,286400.0
2013-08-19 09:30:00,26.11,26.11,25.94,26.01,63100.0,20.1047,20.1047,19.9738,20.0277,63100.0
2013-08-19 09:40:00,26.01,26.11,26.0,26.08,146700.0,20.0277,20.1047,20.02,20.0816,146700.0
2013-08-19 09:50:00,26.08,26.19,26.08,26.16,117100.0,20.0816,20.1663,20.0816,20.1432,117100.0
2013-08-19 10:00:00,26.16,26.17,26.03,26.05,129400.0,20.1432,20.1509,20.0431,20.0585,129400.0
2013-08-19 10:10:00,26.05,26.11,26.05,26.08,56500.0,20.0585,20.1047,20.0585,20.0816,56500.0
2013-08-19 10:20:00,26.07,26.11,26.06,26.07,65200.0,20.0739,20.1047,20.0662,20.0739,65200.0
2013-08-19 10:30:00,26.08,26.09,26.03,26.04,80200.0,20.0816,20.0893,20.0431,20.0508,80200.0
2013-08-19 10:40:00,26.04,26.09,26.02,26.08,87300.0,20.0508,20.0893,20.0354,20.0816,87300.0
2013-08-19 10:50:00,26.06,26.09,26.03,26.04,99700.0,20.0662,20.0893,20.0431,20.0508,99700.0
2013-08-19 11:00:00,26.04,26.1,26.03,26.05,78700.0,20.0508,20.097,20.0431,20.0585,78700.0
2013-08-19 11:10:00,26.05,26.06,26.02,26.02,33500.0,20.0585,20.0662,20.0354,20.0354,33500.0
2013-08-19 11:20:00,26.02,26.06,26.0,26.03,64500.0,20.0354,20.0662,20.02,20.0431,64500.0
2013-08-19 11:30:00,26.03,26.04,26.0,26.01,83500.0,20.0431,20.0508,20.02,20.0277,83500.0
2013-08-19 11:40:00,26.0,26.06,26.0,26.02,54400.0,20.02,20.0662,20.02,20.0354,54400.0
2013-08-19 11:50:00,26.03,26.06,26.0,26.0,71800.0,20.0431,20.0662,20.02,20.02,71800.0
2013-08-19 12:00:00,26.0,26.02,25.98,26.01,182100.0,20.02,20.0354,20.0046,20.0277,182100.0
2013-08-19 12:10:00,26.01,26.05,26.0,26.0,41600.0,20.0277,20.0585,20.02,20.02,41600.0
2013-08-19 12:20:00,25.99,26.05,25.99,26.05,76800.0,20.0123,20.0585,20.0123,20.0585,76800.0
2013-08-19 12:30:00,26.05,26.06,26.02,26.05,29600.0,20.0585,20.0662,20.0354,20.0585,29600.0
2013-08-19 12:40:00,26.04,26.05,26.03,26.04,26200.0,20.0508,20.0585,20.0431,20.0508,26200.0
2013-08-19 12:50:00,26.04,26.04,26.0,26.02,14300.0,20.0508,20.0508,20.02,20.0354,14300.0
2013-08-19 13:00:00,26.02,26.02,26.0,26.01,37500.0,20.0354,20.0354,20.02,20.0277,37500.0
2013-08-19 13:10:00,26.01,26.03,26.0,26.01,51900.0,20.0277,20.0431,20.02,20.0277,51900.0
2013-08-19 13:20:00,26.0,26.03,25.98,26.0,201000.0,20.02,20.0431,20.0046,20.02,201000.0
2013-08-19 13:30:00,26.01,26.01,25.98,25.99,51600.0,20.0277,20.0277,20.0046,20.0123,51600.0
2013-08-19 13:40:00,25.99,26.01,25.97,26.0,333700.0,20.0123,20.0277,19.9969,20.02,333700.0
2013-08-19 13:50:00,25.99,26.0,25.98,25.98,26500.0,20.0123,20.02,20.0046,20.0046,26500.0
2013-08-19 14:00:00,25.99,26.01,25.98,26.0,60300.0,20.0123,20.0277,20.0046,20.02,60300.0
2013-08-19 14:10:00,25.99,26.01,25.99,26.01,55500.0,20.0123,20.0277,20.0123,20.0277,55500.0
2013-08-19 14:20:00,26.0,26.01,25.99,26.0,115700.0,20.02,20.0277,20.0123,20.02,115700.0
2013-08-19 14:30:00,26.0,26.05,25.99,26.02,76700.0,20.02,20.0585,20.0123,20.0354,76700.0
2013-08-19 14:40:00,26.01,26.04,26.01,26.01,38800.0,20.0277,20.0508,20.0277,20.0277,38800.0
2013-08-19 14:50:00,26.02,26.03,26.0,26.03,40800.0,20.0354,20.0431,20.02,20.0431,40800.0
2013-08-19 15:00:00,26.03,26.03,26.0,26.01,118600.0,20.0431,20.0431,20.02,20.0277,118600.0
2013-08-19 15:10:00,26.01,26.04,26.0,26.01,78300.0,20.0277,20.0508,20.02,20.0277,78300.0
2013-08-19 15:20:00,26.01,26.01,25.99,26.01,82800.0,20.0277,20.0277,20.0123,20.0277,82800.0
2013-08-19 15:30:00,26.0,26.03,25.99,26.02,361400.0,20.02,20.0431,20.0123,20.0354,361400.0
2013-08-19 15:40:00,26.01,26.05,26.0,26.03,134500.0,20.0277,20.0585,20.02,20.0431,134500.0
2013-08-19 15:50:00,26.04,26.06,26.02,26.04,416700.0,20.0508,20.0662,20.0354,20.0508,416700.0
2013-08-20 09:30:00,26.07,26.11,26.0,26.05,64000.0,20.0739,20.1047,20.02,20.0585,64000.0
2013-08-20 09:40:00,26.05,26.06,26.0,26.05,37000.0,20.0585,20.0662,20.02,20.0585,37000.0
2013-08-20 09:50:00,26.05,26.12,26.03,26.12,63700.0,20.0585,20.1124,20.0431,20.1124,63700.0
2013-08-20 10:00:00,26.12,26.22,26.1,26.17,110000.0,20.1124,20.1894,20.097,20.1509,110000.0
2013-08-20 10:10:00,26.16,26.29,26.16,26.26,810600.0,20.1432,20.2433,20.1432,20.2202,810600.0
2013-08-20 10:20:00,26.26,26.33,26.26,26.31,54600.0,20.2202,20.2741,20.2202,20.2587,54600.0
2013-08-20 10:30:00,26.31,26.38,26.28,26.35,63400.0,20.2587,20.3126,20.2356,20.2895,63400.0
2013-08-20 10:40:00,26.37,26.38,26.27,26.29,38300.0,20.3049,20.3126,20.2279,20.2433,38300.0
2013-08-20 10:50:00,26.29,26.3,26.24,26.26,53400.0,20.2433,20.251,20.2048,20.2202,53400.0
2013-08-20 11:00:00,26.26,26.28,26.24,26.26,30700.0,20.2202,20.2356,20.2048,20.2202,30700.0
2013-08-20 11:10:00,26.26,26.26,26.22,26.24,30300.0,20.2202,20.2202,20.1894,20.2048,30300.0
2013-08-20 11:20:00,26.23,26.25,26.19,26.2,19800.0,20.1971,20.2125,20.1663,20.174,19800.0
2013-08-20 11:30:00,26.19,26.25,26.19,26.25,39300.0,20.1663,20.2125,20.1663,20.2125,39300.0
2013-08-20 11:40:00,26.24,26.27,26.24,26.26,132300.0,20.2048,20.2279,20.2048,20.2202,132300.0
2013-08-20 11:50:00,26.25,26.27,26.25,26.26,35900.0,20.2125,20.2279,20.2125,20.2202,35900.0
2013-08-20 12:00:00,26.26,26.27,26.25,26.26,50100.0,20.2202,20.2279,20.2125,20.2202,50100.0
2013-08-20 12:10:00,26.26,26.27,26.25,26.26,25400.0,20.2202,20.2279,20.2125,20.2202,25400.0
2013-08-20 12:20:00,26.27,26.28,26.25,26.28,184500.0,20.2279,20.2356,20.2125,20.2356,184500.0
2013-08-20 12:30:00,26.28,26.3,26.25,26.26,44200.0,20.2356,20.251,20.2125,20.2202,44200.0
2013-08-20 12:40:00,26.26,26.29,26.25,26.28,58100.0,20.2202,20.2433,20.2125,20.2356,58100.0
2013-08-20 12:50:00,26.28,26.29,26.27,26.29,14400.0,20.2356,20.2433,20.2279,20.2433,14400.0
2013-08-20 13:00:00,26.28,26.31,26.28,26.31,20600.0,20.2356,20.2587,20.2356,20.2587,20600.0
2013-08-20 13:10:00,26.31,26.33,26.29,26.3,26600.0,20.2587,20.2741,20.2433,20.251,26600.0
2013-08-20 13:20:00,26.3,26.32,26.27,26.31,50100.0,20.251,20.2664,20.2279,20.2587,50100.0
2013-08-20 13:30:00,26.31,26.34,26.31,26.32,20800.0,20.2587,20.2818,20.2587,20.2664,20800.0
2013-08-20 13:40:00,26.32,26.33,26.29,26.33,35100.0,20.2664,20.2741,20.2433,20.2741,35100.0
2013-08-20 13:50:00,26.32,26.38,26.32,26.38,37100.0,20.2664,20.3126,20.2664,20.3126,37100.0
2013-08-20 14:00:00,26.37,26.43,26.37,26.42,44600.0,20.3049,20.3511,20.3049,20.3434,44600.0
2013-08-20 14:10:00,26.41,26.42,26.39,26.41,84800.0,20.3357,20.3434,20.3203,20.3357,84800.0
2013-08-20 14:20:00,26.41,26.47,26.39,26.47,71300.0,20.3357,20.3819,20.3203,20.3819,71300.0
2013-08-20 14:30:00,26.46,26.46,26.41,26.41,89900.0,20.3742,20.3742,20.3357,20.3357,89900.0
2013-08-20 14:40:00,26.41,26.43,26.39,26.41,79700.0,20.3357,20.3511,20.3203,20.3357,79700.0
2013-08-20 14:50:00,26.41,26.42,26.39,26.41,36300.0,20.3357,20.3434,20.3203,20.3357,36300.0
2013-08-20 15:00:00,26.4,26.45,26.39,26.44,63400.0,20.328,20.3665,20.3203,20.3588,63400.0
2013-08-20 15:10:00,26.43,26.5,26.42,26.5,83800.0,20.3511,20.405,20.3434,20.405,83800.0
2013-08-20 15:20:00,26.49,26.51,26.46,26.47,72400.0,20.3973,20.4127,20.3742,20.3819,72400.0
2013-08-20 15:30:00,26.47,26.47,26.44,26.44,48200.0,20.3819,20.3819,20.3588,20.3588,48200.0
2013-08-20 15:40:00,26.45,26.47,26.41,26.42,114300.0,20.3665,20.3819,20.3357,20.3434,114300.0
2013-08-20 15:50:00,26.42,26.5,26.42,26.48,347000.0,20.3434,20.405,20.3434,20.3896,347000.0
2013-08-21 09:30:00,26.38,26.38,26.15,26.3,148200.0,20.3126,20.3126,20.1355,20.251,148200.0
2013-08-21 09:40:00,26.3,26.38,26.29,26.33,68800.0,20.251,20.3126,20.2433,20.2741,68800.0
2013-08-21 09:50:00,26.32,26.45,26.31,26.44,60600.0,20.2664,20.3665,20.2587,20.3588,60600.0
2013-08-21 10:00:00,26.43,26.49,26.39,26.41,58900.0,20.3511,20.3973,20.3203,20.3357,58900.0
2013-08-21 10:10:00,26.4,26.44,26.34,26.34,26500.0,20.328,20.3588,20.2818,20.2818,26500.0
2013-08-21 10:20:00,26.35,26.4,26.35,26.36,17000.0,20.2895,20.328,20.2895,20.2972,17000.0
2013-08-21 10:30:00,26.35,26.36,26.21,26.23,48400.0,20.2895,20.2972,20.1817,20.1971,48400.0
2013-08-21 10:40:00,26.24,26.31,26.24,26.29,22900.0,20.2048,20.2587,20.2048,20.2433,22900.0
2013-08-21 10:50:00,26.29,26.33,26.29,26.32,30900.0,20.2433,20.2741,20.2433,20.2664,30900.0
2013-08-21 11:00:00,26.32,26.32,26.28,26.28,36200.0,20.2664,20.2664,20.2356,20.2356,36200.0
2013-08-21 11:10:00,26.29,26.3,26.26,26.3,23100.0,20.2433,20.251,20.2202,20.251,23100.0
2013-08-21 11:20:00,26.29,26.29,26.24,26.25,34300.0,20.2433,20.2433,20.2048,20.2125,34300.0
2013-08-21 11:30:00,26.26,26.28,26.22,26.25,32000.0,20.2202,20.2356,20.1894,20.2125,32000.0
2013-08-21 11:40:00,26.26,26.26,26.21,26.21,25600.0,20.2202,20.2202,20.1817,20.1817,25600.0
2013-08-21 11:50:00,26.21,26.22,26.2,26.21,15300.0,20.1817,20.1894,20.174,20.1817,15300.0
2013-08-21 12:00:00,26.21,26.21,26.19,26.2,15100.0,20.1817,20.1817,20.1663,20.174,15100.0
2013-08-21 12:10:00,26.2,26.27,26.2,26.27,10700.0,20.174,20.2279,20.174,20.2279,10700.0
2013-08-21 12:20:00,26.27,26.29,26.25,26.26,17100.0,20.2279,20.2433,20.2125,20.2202,17100.0
2013-08-21 12:30:00,26.26,26.29,26.26,26.27,17400.0,20.2202,20.2433,20.2202,20.2279,17400.0
2013-08-21 12:40:00,26.28,26.37,26.28,26.35,30800.0,20.2356,20.3049,20.2356,20.2895,30800.0
2013-08-21 12:50:00,26.35,26.46,26.35,26.43,67600.0,20.2895,20.3742,20.2895,20.3511,67600.0
2013-08-21 13:00:00,26.43,26.5,26.42,26.48,86800.0,20.3511,20.405,20.3434,20.3896,86800.0
2013-08-21 13:10:00,26.47,26.5,26.47,26.49,21700.0,20.3819,20.405,20.3819,20.3973,21700.0
2013-08-21 13:20:00,26.49,26.52,26.48,26.52,37400.0,20.3973,20.4204,20.3896,20.4204,37400.0
2013-08-21 13:30:00,26.51,26.57,26.51,26.57,30500.0,20.4127,20.4589,20.4127,20.4589,30500.0
2013-08-21 13:40:00,26.57,26.62,26.56,26.6,64300.0,20.4589,20.4974,20.4512,20.482,64300.0
2013-08-21 13:50:00,26.61,26.67,26.61,26.65,103600.0,20.4897,20.5359,20.4897,20.5205,103600.0
2013-08-21 14:00:00,26.65,26.67,26.42,26.47,107200.0,20.5205,20.5359,20.3434,20.3819,107200.0
2013-08-21 14:10:00,26.48,26.58,26.48,26.51,52000.0,20.3896,20.4666,20.3896,20.4127,52000.0
2013-08-21 14:20:00,26.51,26.61,26.46,26.6,66300.0,20.4127,20.4897,20.3742,20.482,66300.0
2013-08-21 14:30:00,26.6,26.86,26.6,26.85,262200.0,20.482,20.6822,20.482,20.6745,262200.0
2013-08-21 14:40:00,26.85,26.98,26.84,26.92,205100.0,20.6745,20.7746,20.6668,20.7284,205100.0
2013-08-21 14:50:00,26.92,26.93,26.66,26.67,268400.0,20.7284,20.7361,20.5282,20.5359,268400.0
2013-08-21 15:00:00,26.67,26.71,26.62,26.66,68600.0,20.5359,20.5667,20.4974,20.5282,68600.0
2013-08-21 15:10:00,26.66,26.7,26.59,26.59,90600.0,20.5282,20.559,20.4743,20.4743,90600.0
2013-08-21 15:20:00,26.59,26.59,26.51,26.52,51500.0,20.4743,20.4743,20.4127,20.4204,51500.0
2013-08-21 15:30:00,26.53,26.54,26.46,26.48,172600.0,20.4281,20.4358,20.3742,20.3896,172600.0
2013-08-21 15:40:00,26.49,26.51,26.42,26.45,178100.0,20.3973,20.4127,20.3434,20.3665,178100.0
2013-08-21 15:50:00,26.44,26.46,26.4,26.43,203300.0,20.3588,20.3742,20.328,20.3511,203300.0
2013-08-22 09:30:00,26.51,26.61,26.37,26.4,35600.0,20.4127,20.4897,20.3049,20.328,35600.0
2013-08-22 09:40:00,26.4,26.42,26.35,26.4,35300.0,20.328,20.3434,20.2895,20.328,35300.0
2013-08-22 09:50:00,26.4,26.41,26.29,26.3,103700.0,20.328,20.3357,20.2433,20.251,103700.0
2013-08-22 10:00:00,26.3,26.38,26.3,26.36,71100.0,20.251,20.3126,20.251,20.2972,71100.0
2013-08-22 10:10:00,26.35,26.37,26.31,26.34,59300.0,20.2895,20.3049,20.2587,20.2818,59300.0
2013-08-22 10:20:00,26.33,26.39,26.3,26.36,47400.0,20.2741,20.3203,20.251,20.2972,47400.0
2013-08-22 10:30:00,26.36,26.47,26.34,26.46,159100.0,20.2972,20.3819,20.2818,20.3742,159100.0
2013-08-22 10:40:00,26.46,26.55,26.46,26.5,52700.0,20.3742,20.4435,20.3742,20.405,52700.0
2013-08-22 10:50:00,26.5,26.51,26.35,26.39,57500.0,20.405,20.4127,20.2895,20.3203,57500.0
2013-08-22 11:00:00,26.39,26.41,26.36,26.36,148100.0,20.3203,20.3357,20.2972,20.2972,148100.0
2013-08-22 11:10:00,26.37,26.4,26.31,26.35,66400.0,20.3049,20.328,20.2587,20.2895,66400.0
2013-08-22 11:20:00,26.36,26.41,26.36,26.39,59000.0,20.2972,20.3357,20.2972,20.3203,59000.0
2013-08-22 11:30:00,26.39,26.41,26.35,26.38,104200.0,20.3203,20.3357,20.2895,20.3126,104200.0
2013-08-22 11:40:00,26.38,26.43,26.35,26.41,67200.0,20.3126,20.3511,20.2895,20.3357,67200.0
2013-08-22 11:50:00,26.42,26.42,26.36,26.41,57200.0,20.3434,20.3434,20.2972,20.3357,57200.0
2013-08-22 12:00:00,26.41,26.41,26.35,26.36,68000.0,20.3357,20.3357,20.2895,20.2972,68000.0
2013-08-22 12:10:00,26.37,26.41,26.36,26.4,66800.0,20.3049,20.3357,20.2972,20.328,66800.0
2013-08-22 12:20:00,26.4,26.41,26.38,26.4,44400.0,20.328,20.3357,20.3126,20.328,44400.0
2013-08-22 12:30:00,26.41,26.41,26.37,26.38,21100.0,20.3357,20.3357,20.3049,20.3126,21100.0
2013-08-22 12:40:00,26.38,26.43,26.38,26.43,18700.0,20.3126,20.3511,20.3126,20.3511,18700.0
2013-08-22 12:50:00,26.42,26.42,26.32,26.32,15400.0,20.3434,20.3434,20.2664,20.2664,15400.0
2013-08-22 13:00:00,26.32,26.32,26.27,26.3,48700.0,20.2664,20.2664,20.2279,20.251,48700.0
2013-08-22 13:10:00,26.3,26.34,26.3,26.3,35000.0,20.251,20.2818,20.251,20.251,35000.0
2013-08-22 13:20:00,26.3,26.31,26.27,26.28,14900.0,20.251,20.2587,20.2279,20.2356,14900.0
2013-08-22 13:30:00,26.28,26.31,26.26,26.26,21200.0,20.2356,20.2587,20.2202,20.2202,21200.0
2013-08-22 13:40:00,26.27,26.28,26.25,26.27,23300.0,20.2279,20.2356,20.2125,20.2279,23300.0
2013-08-22 13:50:00,26.27,26.3,26.26,26.3,18200.0,20.2279,20.251,20.2202,20.251,18200.0
2013-08-22 14:00:00,26.3,26.33,26.27,26.28,20900.0,20.251,20.2741,20.2279,20.2356,20900.0
2013-08-22 14:10:00,26.28,26.33,26.27,26.3,97200.0,20.2356,20.2741,20.2279,20.251,97200.0
2013-08-22 14:20:00,26.3,26.37,26.3,26.36,18100.0,20.251,20.3049,20.251,20.2972,18100.0
2013-08-22 14:30:00,26.36,26.41,26.32,26.32,44100.0,20.2972,20.3357,20.2664,20.2664,44100.0
2013-08-22 14:40:00,26.32,26.34,26.3,26.32,18200.0,20.2664,20.2818,20.251,20.2664,18200.0
2013-08-22 14:50:00,26.34,26.34,26.31,26.32,17800.0,20.2818,20.2818,20.2587,20.2664,17800.0
2013-08-22 15:00:00,26.3,26.33,26.28,26.3,73400.0,20.251,20.2741,20.2356,20.251,73400.0
2013-08-22 15:10:00,26.3,26.38,26.28,26.37,158500.0,20.251,20.3126,20.2356,20.3049,158500.0
2013-08-22 15:20:00,26.36,26.48,26.35,26.45,49400.0,20.2972,20.3896,20.2895,20.3665,49400.0
2013-08-22 15:30:00,26.45,26.52,26.43,26.45,356900.0,20.3665,20.4204,20.3511,20.3665,356900.0
2013-08-22 15:40:00,26.46,26.46,26.38,26.4,190200.0,20.3742,20.3742,20.3126,20.328,190200.0
2013-08-22 15:50:00,26.4,26.4,26.38,26.39,163200.0,20.328,20.328,20.3126,20.3203,163200.0
2013-08-23 09:30:00,26.43,26.49,26.25,26.27,51600.0,20.3511,20.3973,20.2125,20.2279,51600.0
2013-08-23 09:40:00,26.28,26.36,26.27,26.28,50600.0,20.2356,20.2972,20.2279,20.2356,50600.0
2013-08-23 09:50:00,26.27,26.3,26.24,26.25,48700.0,20.2279,20.251,20.2048,20.2125,48700.0
2013-08-23 10:00:00,26.24,26.24,26.15,26.19,86700.0,20.2048,20.2048,20.1355,20.1663,86700.0
2013-08-23 10:10:00,26.2,26.33,26.17,26.32,81000.0,20.174,20.2741,20.1509,20.2664,81000.0
2013-08-23 10:20:00,26.31,26.35,26.26,26.34,38000.0,20.2587,20.2895,20.2202,20.2818,38000.0
2013-08-23 10:30:00,26.34,26.35,26.29,26.33,60900.0,20.2818,20.2895,20.2433,20.2741,60900.0
2013-08-23 10:40:00,26.34,26.36,26.28,26.36,32000.0,20.2818,20.2972,20.2356,20.2972,32000.0
2013-08-23 10:50:00,26.36,26.37,26.32,26.34,32600.0,20.2972,20.3049,20.2664,20.2818,32600.0
2013-08-23 11:00:00,26.35,26.39,26.34,26.35,39900.0,20.2895,20.3203,20.2818,20.2895,39900.0
2013-08-23 11:10:00,26.33,26.38,26.29,26.29,55900.0,20.2741,20.3126,20.2433,20.2433,55900.0
2013-08-23 11:20:00,26.3,26.3,26.17,26.17,44400.0,20.251,20.251,20.1509,20.1509,44400.0
2013-08-23 11:30:00,26.17,26.26,26.17,26.25,37800.0,20.1509,20.2202,20.1509,20.2125,37800.0
2013-08-23 11:40:00,26.25,26.26,26.17,26.17,29300.0,20.2125,20.2202,20.1509,20.1509,29300.0
2013-08-23 11:50:00,26.17,26.18,26.14,26.15,34600.0,20.1509,20.1586,20.1278,20.1355,34600.0
2013-08-23 12:00:00,26.15,26.2,26.13,26.2,39600.0,20.1355,20.174,20.1201,20.174,39600.0
2013-08-23 12:10:00,26.19,26.19,26.11,26.15,41100.0,20.1663,20.1663,20.1047,20.1355,41100.0
2013-08-23 12:20:00,26.15,26.16,26.11,26.12,70200.0,20.1355,20.1432,20.1047,20.1124,70200.0
2013-08-23 12:30:00,26.13,26.17,26.11,26.16,24900.0,20.1201,20.1509,20.1047,20.1432,24900.0
2013-08-23 12:40:00,26.16,26.17,26.11,26.12,13500.0,20.1432,20.1509,20.1047,20.1124,13500.0
2013-08-23 12:50:00,26.11,26.12,26.1,26.12,196300.0,20.1047,20.1124,20.097,20.1124,196300.0
2013-08-23 13:00:00,26.12,26.17,26.11,26.13,176200.0,20.1124,20.1509,20.1047,20.1201,176200.0
2013-08-23 13:10:00,26.12,26.15,26.12,26.12,138100.0,20.1124,20.1355,20.1124,20.1124,138100.0
2013-08-23 13:20:00,26.12,26.13,26.11,26.13,32900.0,20.1124,20.1201,20.1047,20.1201,32900.0
2013-08-23 13:30:00,26.12,26.14,26.11,26.14,14600.0,20.1124,20.1278,20.1047,20.1278,14600.0
2013-08-23 13:40:00,26.14,26.14,26.13,26.14,19600.0,20.1278,20.1278,20.1201,20.1278,19600.0
2013-08-23 13:50:00,26.14,26.15,26.11,26.13,157500.0,20.1278,20.1355,20.1047,20.1201,157500.0
2013-08-23 14:00:00,26.14,26.16,26.13,26.16,93000.0,20.1278,20.1432,20.1201,20.1432,93000.0
2013-08-23 14:10:00,26.15,26.17,26.13,26.16,31400.0,20.1355,20.1509,20.1201,20.1432,31400.0
2013-08-23 14:20:00,26.16,26.17,26.15,26.17,41600.0,20.1432,20.1509,20.1355,20.1509,41600.0
2013-08-23 14:30:00,26.17,26.18,26.16,26.18,44900.0,20.1509,20.1586,20.1432,20.1586,44900.0
2013-08-23 14:40:00,26.18,26.2,26.17,26.19,133800.0,20.1586,20.174,20.1509,20.1663,133800.0
2013-08-23 14:50:00,26.2,26.21,26.2,26.21,67700.0,20.174,20.1817,20.174,20.1817,67700.0
2013-08-23 15:00:00,26.21,26.21,26.17,26.18,88000.0,20.1817,20.1817,20.1509,20.1586,88000.0
2013-08-23 15:10:00,26.18,26.18,26.16,26.18,75500.0,20.1586,20.1586,20.1432,20.1586,75500.0
2013-08-23 15:20:00,26.18,26.2,26.17,26.2,147500.0,20.1586,20.174,20.1509,20.174,147500.0
2013-08-23 15:30:00,26.2,26.24,26.19,26.24,137500.0,20.174,20.2048,20.1663,20.2048,137500.0
2013-08-23 15:40:00,26.23,26.33,26.23,26.31,126500.0,20.1971,20.2741,20.1971,20.2587,126500.0
2013-08-23 15:50:00,26.31,26.33,26.3,26.31,184100.0,20.2587,20.2741,20.251,20.2587,184100.0
2013-08-26 09:30:00,26.31,26.34,26.13,26.18,22100.0,20.2587,20.2818,20.1201,20.1586,22100.0
2013-08-26 09:40:00,26.21,26.31,26.19,26.28,33400.0,20.1817,20.2587,20.1663,20.2356,33400.0
2013-08-26 09:50:00,26.29,26.33,26.24,26.28,18900.0,20.2433,20.2741,20.2048,20.2356,18900.0
2013-08-26 10:00:00,26.26,26.32,26.23,26.25,24400.0,20.2202,20.2664,20.1971,20.2125,24400.0
2013-08-26 10:10:00,26.25,26.27,26.2,26.25,41600.0,20.2125,20.2279,20.174,20.2125,41600.0
2013-08-26 10:20:00,26.24,26.24,26.17,26.22,27200.0,20.2048,20.2048,20.1509,20.1894,27200.0
2013-08-26 10:30:00,26.22,26.25,26.18,26.23,29200.0,20.1894,20.2125,20.1586,20.1971,29200.0
2013-08-26 10:40:00,26.24,26.28,26.19,26.2,142900.0,20.2048,20.2356,20.1663,20.174,142900.0
2013-08-26 10:50:00,26.21,26.22,26.18,26.18,71700.0,20.1817,20.1894,20.1586,20.1586,71700.0
2013-08-26 11:00:00,26.18,26.25,26.16,26.16,71400.0,20.1586,20.2125,20.1432,20.1432,71400.0
2013-08-26 11:10:00,26.16,26.23,26.16,26.17,64700.0,20.1432,20.1971,20.1432,20.1509,64700.0
2013-08-26 11:20:00,26.17,26.2,26.16,26.17,35900.0,20.1509,20.174,20.1432,20.1509,35900.0
2013-08-26 11:30:00,26.17,26.23,26.17,26.19,35500.0,20.1509,20.1971,20.1509,20.1663,35500.0
2013-08-26 11:40:00,26.18,26.21,26.17,26.18,59100.0,20.1586,20.1817,20.1509,20.1586,59100.0
2013-08-26 11:50:00,26.18,26.18,26.12,26.15,26500.0,20.1586,20.1586,20.1124,20.1355,26500.0
2013-08-26 12:00:00,26.16,26.19,26.15,26.18,19700.0,20.1432,20.1663,20.1355,20.1586,19700.0
2013-08-26 12:10:00,26.18,26.2,26.16,26.17,25300.0,20.1586,20.174,20.1432,20.1509,25300.0
2013-08-26 12:20:00,26.17,26.19,26.15,26.15,12100.0,20.1509,20.1663,20.1355,20.1355,12100.0
2013-08-26 12:30:00,26.16,26.18,26.15,26.15,12100.0,20.1432,20.1586,20.1355,20.1355,12100.0
2013-08-26 12:40:00,26.16,26.16,26.12,26.13,12400.0,20.1432,20.1432,20.1124,20.1201,12400.0
2013-08-26 12:50:00,26.13,26.14,26.09,26.14,18600.0,20.1201,20.1278,20.0893,20.1278,18600.0
2013-08-26 13:00:00,26.13,26.14,26.12,26.12,10900.0,20.1201,20.1278,20.1124,20.1124,10900.0
2013-08-26 13:10:00,26.13,26.14,26.1,26.1,16300.0,20.1201,20.1278,20.097,20.097,16300.0
2013-08-26 13:20:00,26.1,26.1,26.09,26.1,17400.0,20.097,20.097,20.0893,20.097,17400.0
2013-08-26 13:30:00,26.1,26.1,26.07,26.07,29000.0,20.097,20.097,20.0739,20.0739,29000.0
2013-08-26 13:40:00,26.07,26.08,26.05,26.07,19900.0,20.0739,20.0816,20.0585,20.0739,19900.0
2013-08-26 13:50:00,26.07,26.1,26.07,26.07,9800.0,20.0739,20.097,20.0739,20.0739,9800.0
2013-08-26 14:00:00,26.07,26.1,26.06,26.07,16900.0,20.0739,20.097,20.0662,20.0739,16900.0
2013-08-26 14:10:00,26.07,26.08,26.06,26.07,71700.0,20.0739,20.0816,20.0662,20.0739,71700.0
2013-08-26 14:20:00,26.07,26.07,26.04,26.05,75500.0,20.0739,20.0739,20.0508,20.0585,75500.0
2013-08-26 14:30:00,26.05,26.05,26.03,26.05,38200.0,20.0585,20.0585,20.0431,20.0585,38200.0
2013-08-26 14:40:00,26.05,26.05,26.02,26.04,83500.0,20.0585,20.0585,20.0354,20.0508,83500.0
2013-08-26 14:50:00,26.05,26.05,26.03,26.04,57000.0,20.0585,20.0585,20.0431,20.0508,57000.0
2013-08-26 15:00:00,26.04,26.05,26.03,26.04,115500.0,20.0508,20.0585,20.0431,20.0508,115500.0
2013-08-26 15:10:00,26.04,26.04,25.97,25.99,169100.0,20.0508,20.0508,19.9969,20.0123,169100.0
2013-08-26 15:20:00,25.99,25.99,25.89,25.94,431200.0,20.0123,20.0123,19.9353,19.9738,431200.0
2013-08-26 15:30:00,25.94,26.03,25.94,26.02,142400.0,19.9738,20.0431,19.9738,20.0354,142400.0
2013-08-26 15:40:00,26.02,26.02,25.98,25.98,87400.0,20.0354,20.0354,20.0046,20.0046,87400.0
2013-08-26 15:50:00,25.99,25.99,25.92,25.92,165100.0,20.0123,20.0123,19.9584,19.9584,165100.0
2013-08-27 09:30:00,25.75,25.81,25.74,25.77,37800.0,19.8275,19.8737,19.8198,19.8429,37800.0
2013-08-27 09:40:00,25.77,25.85,25.75,25.84,51800.0,19.8429,19.9045,19.8275,19.8968,51800.0
2013-08-27 09:50:00,25.86,25.91,25.84,25.84,37000.0,19.9122,19.9507,19.8968,19.8968,37000.0
2013-08-27 10:00:00,25.83,25.86,25.75,25.8,73400.0,19.8891,19.9122,19.8275,19.866,73400.0
2013-08-27 10:10:00,25.8,25.91,25.79,25.88,57300.0,19.866,19.9507,19.8583,19.9276,57300.0
2013-08-27 10:20:00,25.88,25.91,25.86,25.9,43700.0,19.9276,19.9507,19.9122,19.943,43700.0
2013-08-27 10:30:00,25.9,25.96,25.87,25.95,132200.0,19.943,19.9892,19.9199,19.9815,132200.0
2013-08-27 10:40:00,25.95,25.99,25.92,25.98,48300.0,19.9815,20.0123,19.9584,20.0046,48300.0
2013-08-27 10:50:00,25.98,26.02,25.94,26.02,55700.0,20.0046,20.0354,19.9738,20.0354,55700.0
2013-08-27 11:00:00,26.01,26.01,25.97,25.97,29500.0,20.0277,20.0277,19.9969,19.9969,29500.0
2013-08-27 11:10:00,25.98,26.0,25.95,25.99,34300.0,20.0046,20.02,19.9815,20.0123,34300.0
2013-08-27 11:20:00,25.99,26.0,25.95,25.98,40600.0,20.0123,20.02,19.9815,20.0046,40600.0
2013-08-27 11:30:00,25.99,25.99,25.96,25.98,31900.0,20.0123,20.0123,19.9892,20.0046,31900.0
2013-08-27 11:40:00,25.99,26.0,25.94,25.94,25400.0,20.0123,20.02,19.9738,19.9738,25400.0
2013-08-27 11:50:00,25.95,26.0,25.94,25.99,26400.0,19.9815,20.02,19.9738,20.0123,26400.0
2013-08-27 12:00:00,25.99,25.99,25.91,25.94,37200.0,20.0123,20.0123,19.9507,19.9738,37200.0
2013-08-27 12:10:00,25.95,25.96,25.91,25.95,36200.0,19.9815,19.9892,19.9507,19.9815,36200.0
2013-08-27 12:20:00,25.96,25.98,25.93,25.96,16600.0,19.9892,20.0046,19.9661,19.9892,16600.0
2013-08-27 12:30:00,25.95,25.99,25.94,25.98,22600.0,19.9815,20.0123,19.9738,20.0046,22600.0
2013-08-27 12:40:00,25.99,25.99,25.93,25.95,37400.0,20.0123,20.0123,19.9661,19.9815,37400.0
2013-08-27 12:50:00,25.95,26.0,25.94,25.99,78500.0,19.9815,20.02,19.9738,20.0123,78500.0
2013-08-27 13:00:00,25.99,26.0,25.96,26.0,52700.0,20.0123,20.02,19.9892,20.02,52700.0
2013-08-27 13:10:00,26.0,26.02,25.99,26.01,56600.0,20.02,20.0354,20.0123,20.0277,56600.0
2013-08-27 13:20:00,26.0,26.01,25.98,25.99,47600.0,20.02,20.0277,20.0046,20.0123,47600.0
2013-08-27 13:30:00,26.0,26.0,25.97,25.99,35400.0,20.02,20.02,19.9969,20.0123,35400.0
2013-08-27 13:40:00,25.98,26.05,25.97,26.0,92700.0,20.0046,20.0585,19.9969,20.02,92700.0
2013-08-27 13:50:00,26.01,26.02,25.99,26.01,34100.0,20.0277,20.0354,20.0123,20.0277,34100.0
2013-08-27 14:00:00,26.0,26.01,25.96,25.98,62400.0,20.02,20.0277,19.9892,20.0046,62400.0
2013-08-27 14:10:00,25.98,26.01,25.97,25.98,75000.0,20.0046,20.0277,19.9969,20.0046,75000.0
2013-08-27 14:20:00,25.98,25.99,25.93,25.96,62200.0,20.0046,20.0123,19.9661,19.9892,62200.0
2013-08-27 14:30:00,25.96,25.97,25.89,25.89,56700.0,19.9892,19.9969,19.9353,19.9353,56700.0
2013-08-27 14:40:00,25.89,25.93,25.89,25.93,40700.0,19.9353,19.9661,19.9353,19.9661,40700.0
2013-08-27 14:50:00,25.93,25.95,25.92,25.94,43100.0,19.9661,19.9815,19.9584,19.9738,43100.0
2013-08-27 15:00:00,25.93,25.95,25.92,25.92,35400.0,19.9661,19.9815,19.9584,19.9584,35400.0
2013-08-27 15:10:00,25.92,25.93,25.88,25.89,107300.0,19.9584,19.9661,19.9276,19.9353,107300.0
2013-08-27 15:20:00,25.9,25.92,25.89,25.89,132600.0,19.943,19.9584,19.9353,19.9353,132600.0
2013-08-27 15:30:00,25.89,25.91,25.86,25.87,113800.0,19.9353,19.9507,19.9122,19.9199,113800.0
2013-08-27 15:40:00,25.88,25.93,25.85,25.92,121200.0,19.9276,19.9661,19.9045,19.9584,121200.0
2013-08-27 15:50:00,25.91,25.93,25.9,25.91,178200.0,19.9507,19.9661,19.943,19.9507,178200.0
2013-08-28 09:30:00,25.93,26.0,25.86,25.88,27600.0,19.9661,20.02,19.9122,19.9276,27600.0
2013-08-28 09:40:00,25.87,25.91,25.83,25.89,28500.0,19.9199,19.9507,19.8891,19.9353,28500.0
2013-08-28 09:50:00,25.89,25.9,25.78,25.79,24800.0,19.9353,19.943,19.8506,19.8583,24800.0
2013-08-28 10:00:00,25.8,25.83,25.77,25.81,60800.0,19.866,19.8891,19.8429,19.8737,60800.0
2013-08-28 10:10:00,25.82,25.84,25.79,25.81,28900.0,19.8814,19.8968,19.8583,19.8737,28900.0
2013-08-28 10:20:00,25.82,25.82,25.78,25.79,51600.0,19.8814,19.8814,19.8506,19.8583,51600.0
2013-08-28 10:30:00,25.79,25.82,25.76,25.79,58500.0,19.8583,19.8814,19.8352,19.8583,58500.0
2013-08-28 10:40:00,25.79,25.84,25.79,25.83,24800.0,19.8583,19.8968,19.8583,19.8891,24800.0
2013-08-28 10:50:00,25.83,25.87,25.82,25.87,19300.0,19.8891,19.9199,19.8814,19.9199,19300.0
2013-08-28 11:00:00,25.86,25.92,25.86,25.9,20100.0,19.9122,19.9584,19.9122,19.943,20100.0
2013-08-28 11:10:00,25.9,25.93,25.9,25.92,26900.0,19.943,19.9661,19.943,19.9584,26900.0
2013-08-28 11:20:00,25.92,25.96,25.92,25.94,27100.0,19.9584,19.9892,19.9584,19.9738,27100.0
2013-08-28 11:30:00,25.94,25.95,25.9,25.91,20400.0,19.9738,19.9815,19.943,19.9507,20400.0
2013-08-28 11:40:00,25.91,25.93,25.9,25.92,21400.0,19.9507,19.9661,19.943,19.9584,21400.0
2013-08-28 11:50:00,25.93,26.0,25.93,26.0,15600.0,19.9661,20.02,19.9661,20.02,15600.0
2013-08-28 12:00:00,26.0,26.0,25.97,26.0,17600.0,20.02,20.02,19.9969,20.02,17600.0
2013-08-28 12:10:00,25.99,26.0,25.98,26.0,43300.0,20.0123,20.02,20.0046,20.02,43300.0
2013-08-28 12:20:00,26.0,26.01,25.99,26.0,45100.0,20.02,20.0277,20.0123,20.02,45100.0
2013-08-28 12:30:00,26.0,26.0,25.98,25.99,28700.0,20.02,20.02,20.0046,20.0123,28700.0
2013-08-28 12:40:00,26.0,26.01,25.98,25.99,47700.0,20.02,20.0277,20.0046,20.0123,47700.0
2013-08-28 12:50:00,26.0,26.01,25.97,25.97,39600.0,20.02,20.0277,19.9969,19.9969,39600.0
2013-08-28 13:00:00,25.98,26.0,25.98,25.98,24100.0,20.0046,20.02,20.0046,20.0046,24100.0
2013-08-28 13:10:00,25.98,26.01,25.96,26.0,63000.0,20.0046,20.0277,19.9892,20.02,63000.0
2013-08-28 13:20:00,25.99,26.0,25.98,25.99,20000.0,20.0123,20.02,20.0046,20.0123,20000.0
2013-08-28 13:30:00,26.0,26.0,25.95,25.97,16800.0,20.02,20.02,19.9815,19.9969,16800.0
2013-08-28 13:40:00,25.97,25.98,25.96,25.97,16800.0,19.9969,20.0046,19.9892,19.9969,16800.0
2013-08-28 13:50:00,25.97,25.99,25.95,25.99,14600.0,19.9969,20.0123,19.9815,20.0123,14600.0
2013-08-28 14:00:00,26.0,26.02,25.99,25.99,21000.0,20.02,20.0354,20.0123,20.0123,21000.0
2013-08-28 14:10:00,25.99,25.99,25.93,25.93,26200.0,20.0123,20.0123,19.9661,19.9661,26200.0
2013-08-28 14:20:00,25.93,25.95,25.93,25.94,15600.0,19.9661,19.9815,19.9661,19.9738,15600.0
2013-08-28 14:30:00,25.93,25.96,25.92,25.92,37800.0,19.9661,19.9892,19.9584,19.9584,37800.0
2013-08-28 14:40:00,25.92,25.97,25.92,25.96,40400.0,19.9584,19.9969,19.9584,19.9892,40400.0
2013-08-28 14:50:00,25.96,25.99,25.96,25.98,8600.0,19.9892,20.0123,19.9892,20.0046,8600.0
2013-08-28 15:00:00,25.98,25.99,25.96,25.99,30000.0,20.0046,20.0123,19.9892,20.0123,30000.0
2013-08-28 15:10:00,26.0,26.01,25.97,25.97,76800.0,20.02,20.0277,19.9969,19.9969,76800.0
2013-08-28 15:20:00,25.98,26.0,25.97,25.99,32300.0,20.0046,20.02,19.9969,20.0123,32300.0
2013-08-28 15:30:00,25.99,26.02,25.99,26.0,81400.0,20.0123,20.0354,20.0123,20.02,81400.0
2013-08-28 15:40:00,26.0,26.02,25.99,26.0,127500.0,20.02,20.0354,20.0123,20.02,127500.0
2013-08-28 15:50:00,25.99,26.01,25.97,26.0,163300.0,20.0123,20.0277,19.9969,20.02,163300.0
2013-08-29 09:30:00,25.89,26.08,25.88,26.04,39400.0,19.9353,20.0816,19.9276,20.0508,39400.0
2013-08-29 09:40:00,26.04,26.04,25.97,25.98,20500.0,20.0508,20.0508,19.9969,20.0046,20500.0
2013-08-29 09:50:00,25.99,26.1,25.99,26.1,26800.0,20.0123,20.097,20.0123,20.097,26800.0
2013-08-29 10:00:00,26.09,26.17,26.08,26.16,41500.0,20.0893,20.1509,20.0816,20.1432,41500.0
2013-08-29 10:10:00,26.16,26.19,26.14,26.17,33600.0,20.1432,20.1663,20.1278,20.1509,33600.0
2013-08-29 10:20:00,26.17,26.17,26.1,26.11,33200.0,20.1509,20.1509,20.097,20.1047,33200.0
2013-08-29 10:30:00,26.1,26.14,26.09,26.11,17400.0,20.097,20.1278,20.0893,20.1047,17400.0
2013-08-29 10:40:00,26.12,26.17,26.08,26.16,47800.0,20.1124,20.1509,20.0816,20.1432,47800.0
2013-08-29 10:50:00,26.15,26.17,26.13,26.14,36000.0,20.1355,20.1509,20.1201,20.1278,36000.0
2013-08-29 11:00:00,26.15,26.16,26.05,26.06,51900.0,20.1355,20.1432,20.0585,20.0662,51900.0
2013-08-29 11:10:00,26.06,26.07,26.0,26.01,24400.0,20.0662,20.0739,20.02,20.0277,24400.0
2013-08-29 11:20:00,26.01,26.01,25.96,25.98,22700.0,20.0277,20.0277,19.9892,20.0046,22700.0
2013-08-29 11:30:00,25.98,25.98,25.9,25.9,28500.0,20.0046,20.0046,19.943,19.943,28500.0
2013-08-29 11:40:00,25.9,25.92,25.85,25.88,69700.0,19.943,19.9584,19.9045,19.9276,69700.0
2013-08-29 11:50:00,25.89,25.9,25.85,25.9,29800.0,19.9353,19.943,19.9045,19.943,29800.0
2013-08-29 12:00:00,25.9,25.93,25.87,25.92,33000.0,19.943,19.9661,19.9199,19.9584,33000.0
2013-08-29 12:10:00,25.92,25.93,25.89,25.91,21100.0,19.9584,19.9661,19.9353,19.9507,21100.0
2013-08-29 12:20:00,25.91,25.93,25.91,25.93,14200.0,19.9507,19.9661,19.9507,19.9661,14200.0
2013-08-29 12:30:00,25.92,25.94,25.82,25.83,43900.0,19.9584,19.9738,19.8814,19.8891,43900.0
2013-08-29 12:40:00,25.83,25.83,25.77,25.79,33800.0,19.8891,19.8891,19.8429,19.8583,33800.0
2013-08-29 12:50:00,25.79,25.8,25.76,25.78,39800.0,19.8583,19.866,19.8352,19.8506,39800.0
2013-08-29 13:00:00,25.79,25.84,25.78,25.82,35400.0,19.8583,19.8968,19.8506,19.8814,35400.0
2013-08-29 13:10:00,25.83,25.83,25.8,25.8,28400.0,19.8891,19.8891,19.866,19.866,28400.0
2013-08-29 13:20:00,25.8,25.82,25.75,25.76,65700.0,19.866,19.8814,19.8275,19.8352,65700.0
2013-08-29 13:30:00,25.75,25.77,25.74,25.77,49000.0,19.8275,19.8429,19.8198,19.8429,49000.0
2013-08-29 13:40:00,25.77,25.78,25.76,25.76,32300.0,19.8429,19.8506,19.8352,19.8352,32300.0
2013-08-29 13:50:00,25.77,25.78,25.75,25.75,23900.0,19.8429,19.8506,19.8275,19.8275,23900.0
2013-08-29 14:00:00,25.75,25.83,25.75,25.83,84700.0,19.8275,19.8891,19.8275,19.8891,84700.0
2013-08-29 14:10:00,25.84,25.84,25.8,25.83,60500.0,19.8968,19.8968,19.866,19.8891,60500.0
2013-08-29 14:20:00,25.82,25.85,25.81,25.84,32900.0,19.8814,19.9045,19.8737,19.8968,32900.0
2013-08-29 14:30:00,25.85,25.9,25.84,25.89,35800.0,19.9045,19.943,19.8968,19.9353,35800.0
2013-08-29 14:40:00,25.89,25.92,25.89,25.92,58600.0,19.9353,19.9584,19.9353,19.9584,58600.0
2013-08-29 14:50:00,25.91,25.94,25.91,25.94,58000.0,19.9507,19.9738,19.9507,19.9738,58000.0
2013-08-29 15:00:00,25.94,25.96,25.93,25.95,84500.0,19.9738,19.9892,19.9661,19.9815,84500.0
2013-08-29 15:10:00,25.96,26.03,25.96,26.01,89600.0,19.9892,20.0431,19.9892,20.0277,89600.0
2013-08-29 15:20:00,26.02,26.03,25.99,26.0,85300.0,20.0354,20.0431,20.0123,20.02,85300.0
2013-08-29 15:30:00,26.0,26.0,25.89,25.92,68200.0,20.02,20.02,19.9353,19.9584,68200.0
2013-08-29 15:40:00,25.92,25.96,25.91,25.95,57200.0,19.9584,19.9892,19.9507,19.9815,57200.0
2013-08-29 15:50:00,25.95,26.0,25.93,25.99,214300.0,19.9815,20.02,19.9661,20.0123,214300.0
2013-08-30 09:30:00,25.97,26.23,25.95,26.22,99100.0,19.9969,20.1971,19.9815,20.1894,99100.0
2013-08-30 09:40:00,26.22,26.32,26.2,26.21,103300.0,20.1894,20.2664,20.174,20.1817,103300.0
2013-08-30 09:50:00,26.21,26.29,26.2,26.29,58700.0,20.1817,20.2433,20.174,20.2433,58700.0
2013-08-30 10:00:00,26.27,26.3,26.22,26.29,63200.0,20.2279,20.251,20.1894,20.2433,63200.0
2013-08-30 10:10:00,26.29,26.3,26.24,26.26,52500.0,20.2433,20.251,20.2048,20.2202,52500.0
2013-08-30 10:20:00,26.26,26.32,26.26,26.32,41000.0,20.2202,20.2664,20.2202,20.2664,41000.0
2013-08-30 10:30:00,26.32,26.37,26.3,26.3,53500.0,20.2664,20.3049,20.251,20.251,53500.0
2013-08-30 10:40:00,26.29,26.3,26.22,26.26,63800.0,20.2433,20.251,20.1894,20.2202,63800.0
2013-08-30 10:50:00,26.26,26.28,26.24,26.25,50900.0,20.2202,20.2356,20.2048,20.2125,50900.0
2013-08-30 11:00:00,26.25,26.25,26.19,26.19,38600.0,20.2125,20.2125,20.1663,20.1663,38600.0
2013-08-30 11:10:00,26.19,26.2,26.08,26.09,57800.0,20.1663,20.174,20.0816,20.0893,57800.0
2013-08-30 11:20:00,26.09,26.1,25.97,25.98,51600.0,20.0893,20.097,19.9969,20.0046,51600.0
2013-08-30 11:30:00,25.98,26.03,25.98,26.03,22100.0,20.0046,20.0431,20.0046,20.0431,22100.0
2013-08-30 11:40:00,26.03,26.09,26.03,26.09,20800.0,20.0431,20.0893,20.0431,20.0893,20800.0
2013-08-30 11:50:00,26.09,26.1,26.06,26.1,64500.0,20.0893,20.097,20.0662,20.097,64500.0
2013-08-30 12:00:00,26.1,26.11,26.07,26.08,28400.0,20.097,20.1047,20.0739,20.0816,28400.0
2013-08-30 12:10:00,26.09,26.11,26.08,26.08,25700.0,20.0893,20.1047,20.0816,20.0816,25700.0
2013-08-30 12:20:00,26.09,26.13,26.08,26.13,15100.0,20.0893,20.1201,20.0816,20.1201,15100.0
2013-08-30 12:30:00,26.12,26.12,26.07,26.09,28000.0,20.1124,20.1124,20.0739,20.0893,28000.0
2013-08-30 12:40:00,26.09,26.12,26.08,26.11,11900.0,20.0893,20.1124,20.0816,20.1047,11900.0
2013-08-30 12:50:00,26.11,26.14,26.08,26.12,23900.0,20.1047,20.1278,20.0816,20.1124,23900.0
2013-08-30 13:00:00,26.11,26.12,26.06,26.08,68300.0,20.1047,20.1124,20.0662,20.0816,68300.0
2013-08-30 13:10:00,26.08,26.22,26.08,26.19,48500.0,20.0816,20.1894,20.0816,20.1663,48500.0
2013-08-30 13:20:00,26.18,26.18,26.11,26.17,30400.0,20.1586,20.1586,20.1047,20.1509,30400.0
2013-08-30 13:30:00,26.18,26.18,26.14,26.18,24600.0,20.1586,20.1586,20.1278,20.1586,24600.0
2013-08-30 13:40:00,26.18,26.24,26.16,26.23,27100.0,20.1586,20.2048,20.1432,20.1971,27100.0
2013-08-30 13:50:00,26.22,26.24,26.19,26.19,42700.0,20.1894,20.2048,20.1663,20.1663,42700.0
2013-08-30 14:00:00,26.18,26.21,26.17,26.21,28700.0,20.1586,20.1817,20.1509,20.1817,28700.0
2013-08-30 14:10:00,26.21,26.23,26.2,26.23,17200.0,20.1817,20.1971,20.174,20.1971,17200.0
2013-08-30 14:20:00,26.23,26.24,26.18,26.22,40200.0,20.1971,20.2048,20.1586,20.1894,40200.0
2013-08-30 14:30:00,26.22,26.27,26.21,26.25,44900.0,20.1894,20.2279,20.1817,20.2125,44900.0
2013-08-30 14:40:00,26.24,26.27,26.23,26.26,33700.0,20.2048,20.2279,20.1971,20.2202,33700.0
2013-08-30 14:50:00,26.26,26.29,26.25,26.29,32400.0,20.2202,20.2433,20.2125,20.2433,32400.0
2013-08-30 15:00:00,26.28,26.29,26.23,26.25,53900.0,20.2356,20.2433,20.1971,20.2125,53900.0
2013-08-30 15:10:00,26.25,26.31,26.24,26.3,73700.0,20.2125,20.2587,20.2048,20.251,73700.0
2013-08-30 15:20:00,26.3,26.32,26.29,26.32,42700.0,20.251,20.2664,20.2433,20.2664,42700.0
2013-08-30 15:30:00,26.31,26.32,26.27,26.29,61400.0,20.2587,20.2664,20.2279,20.2433,61400.0
2013-08-30 15:40:00,26.29,26.29,26.19,26.22,118400.0,20.2433,20.2433,20.1663,20.1894,118400.0
2013-08-30 15:50:00,26.21,26.27,26.17,26.25,202200.0,20.1817,20.2279,20.1509,20.2125,202200.0
2013-09-03 09:30:00,26.47,26.79,26.28,26.3,75800.0,20.3819,20.6283,20.2356,20.251,75800.0
2013-09-03 09:40:00,26.29,26.37,26.21,26.26,56200.0,20.2433,20.3049,20.1817,20.2202,56200.0
2013-09-03 09:50:00,26.26,26.4,26.23,26.32,24300.0,20.2202,20.328,20.1971,20.2664,24300.0
2013-09-03 10:00:00,26.32,26.33,26.21,26.21,82700.0,20.2664,20.2741,20.1817,20.1817,82700.0
2013-09-03 10:10:00,26.22,26.31,26.21,26.25,31300.0,20.1894,20.2587,20.1817,20.2125,31300.0
2013-09-03 10:20:00,26.25,26.25,26.14,26.19,29600.0,20.2125,20.2125,20.1278,20.1663,29600.0
2013-09-03 10:30:00,26.2,26.2,26.06,26.06,178800.0,20.174,20.174,20.0662,20.0662,178800.0
2013-09-03 10:40:00,26.07,26.07,26.03,26.05,70500.0,20.0739,20.0739,20.0431,20.0585,70500.0
2013-09-03 10:50:00,26.06,26.09,26.03,26.08,41900.0,20.0662,20.0893,20.0431,20.0816,41900.0
2013-09-03 11:00:00,26.08,26.12,26.07,26.12,35500.0,20.0816,20.1124,20.0739,20.1124,35500.0
2013-09-03 11:10:00,26.11,26.13,26.07,26.08,31000.0,20.1047,20.1201,20.0739,20.0816,31000.0
2013-09-03 11:20:00,26.07,26.13,26.06,26.1,36800.0,20.0739,20.1201,20.0662,20.097,36800.0
2013-09-03 11:30:00,26.09,26.16,26.06,26.14,34800.0,20.0893,20.1432,20.0662,20.1278,34800.0
2013-09-03 11:40:00,26.13,26.14,26.08,26.12,42100.0,20.1201,20.1278,20.0816,20.1124,42100.0
2013-09-03 11:50:00,26.13,26.15,26.09,26.12,23800.0,20.1201,20.1355,20.0893,20.1124,23800.0
2013-09-03 12:00:00,26.12,26.13,26.09,26.12,33700.0,20.1124,20.1201,20.0893,20.1124,33700.0
2013-09-03 12:10:00,26.11,26.11,26.05,26.09,26600.0,20.1047,20.1047,20.0585,20.0893,26600.0
2013-09-03 12:20:00,26.09,26.13,26.08,26.09,52700.0,20.0893,20.1201,20.0816,20.0893,52700.0
2013-09-03 12:30:00,26.09,26.12,26.09,26.1,47400.0,20.0893,20.1124,20.0893,20.097,47400.0
2013-09-03 12:40:00,26.11,26.11,26.05,26.05,45200.0,20.1047,20.1047,20.0585,20.0585,45200.0
2013-09-03 12:50:00,26.06,26.07,26.03,26.03,81900.0,20.0662,20.0739,20.0431,20.0431,81900.0
2013-09-03 13:00:00,26.03,26.04,26.0,26.02,73100.0,20.0431,20.0508,20.02,20.0354,73100.0
2013-09-03 13:10:00,26.02,26.05,25.99,25.99,91100.0,20.0354,20.0585,20.0123,20.0123,91100.0
2013-09-03 13:20:00,25.98,26.02,25.98,26.0,35600.0,20.0046,20.0354,20.0046,20.02,35600.0
2013-09-03 13:30:00,25.99,26.02,25.99,26.0,31500.0,20.0123,20.0354,20.0123,20.02,31500.0
2013-09-03 13:40:00,26.01,26.02,25.99,26.02,854400.0,20.0277,20.0354,20.0123,20.0354,854400.0
2013-09-03 13:50:00,26.03,26.11,26.03,26.11,45900.0,20.0431,20.1047,20.0431,20.1047,45900.0
2013-09-03 14:00:00,26.11,26.15,26.11,26.14,28700.0,20.1047,20.1355,20.1047,20.1278,28700.0
2013-09-03 14:10:00,26.14,26.17,26.12,26.12,36500.0,20.1278,20.1509,20.1124,20.1124,36500.0
2013-09-03 14:20:00,26.12,26.16,26.11,26.14,36000.0,20.1124,20.1432,20.1047,20.1278,36000.0
2013-09-03 14:30:00,26.14,26.17,26.11,26.12,31200.0,20.1278,20.1509,20.1047,20.1124,31200.0
2013-09-03 14:40:00,26.12,26.13,26.05,26.06,30800.0,20.1124,20.1201,20.0585,20.0662,30800.0
2013-09-03 14:50:00,26.06,26.11,26.05,26.1,27600.0,20.0662,20.1047,20.0585,20.097,27600.0
2013-09-03 15:00:00,26.1,26.12,26.07,26.09,61000.0,20.097,20.1124,20.0739,20.0893,61000.0
2013-09-03 15:10:00,26.1,26.1,26.02,26.03,45100.0,20.097,20.097,20.0354,20.0431,45100.0
2013-09-03 15:20:00,26.02,26.04,26.01,26.02,70800.0,20.0354,20.0508,20.0277,20.0354,70800.0
2013-09-03 15:30:00,26.03,26.12,26.03,26.11,89500.0,20.0431,20.1124,20.0431,20.1047,89500.0
2013-09-03 15:40:00,26.12,26.12,26.05,26.06,345000.0,20.1124,20.1124,20.0585,20.0662,345000.0
2013-09-03 15:50:00,26.06,26.11,26.05,26.11,348400.0,20.0662,20.1047,20.0585,20.1047,348400.0
2013-09-04 09:30:00,26.07,26.15,25.96,26.13,68800.0,20.0739,20.1355,19.9892,20.1201,68800.0
2013-09-04 09:40:00,26.12,26.21,26.12,26.14,11000.0,20.1124,20.1817,20.1124,20.1278,11000.0
2013-09-04 09:50:00,26.13,26.14,26.01,26.05,24200.0,20.1201,20.1278,20.0277,20.0585,24200.0
2013-09-04 10:00:00,26.06,26.07,25.95,25.98,64400.0,20.0662,20.0739,19.9815,20.0046,64400.0
2013-09-04 10:10:00,25.98,26.02,25.98,26.01,44600.0,20.0046,20.0354,20.0046,20.0277,44600.0
2013-09-04 10:20:00,26.01,26.01,25.97,25.99,54800.0,20.0277,20.0277,19.9969,20.0123,54800.0
2013-09-04 10:30:00,26.0,26.0,25.89,25.9,73200.0,20.02,20.02,19.9353,19.943,73200.0
2013-09-04 10:40:00,25.91,26.03,25.89,26.0,95100.0,19.9507,20.0431,19.9353,20.02,95100.0
2013-09-04 10:50:00,26.0,26.03,25.99,26.03,104000.0,20.02,20.0431,20.0123,20.0431,104000.0
2013-09-04 11:00:00,26.03,26.09,26.03,26.05,30500.0,20.0431,20.0893,20.0431,20.0585,30500.0
2013-09-04 11:10:00,26.04,26.05,26.04,26.05,24800.0,20.0508,20.0585,20.0508,20.0585,24800.0
2013-09-04 11:20:00,26.05,26.07,26.04,26.06,74800.0,20.0585,20.0739,20.0508,20.0662,74800.0
2013-09-04 11:30:00,26.05,26.11,26.05,26.1,37000.0,20.0585,20.1047,20.0585,20.097,37000.0
2013-09-04 11:40:00,26.11,26.15,26.1,26.1,20600.0,20.1047,20.1355,20.097,20.097,20600.0
2013-09-04 11:50:00,26.11,26.15,26.11,26.11,55900.0,20.1047,20.1355,20.1047,20.1047,55900.0
2013-09-04 12:00:00,26.12,26.17,26.11,26.16,206600.0,20.1124,20.1509,20.1047,20.1432,206600.0
2013-09-04 12:10:00,26.16,26.17,26.11,26.12,33000.0,20.1432,20.1509,20.1047,20.1124,33000.0
2013-09-04 12:20:00,26.12,26.14,26.09,26.11,49700.0,20.1124,20.1278,20.0893,20.1047,49700.0
2013-09-04 12:30:00,26.11,26.15,26.1,26.15,43500.0,20.1047,20.1355,20.097,20.1355,43500.0
2013-09-04 12:40:00,26.16,26.17,26.14,26.16,20700.0,20.1432,20.1509,20.1278,20.1432,20700.0
2013-09-04 12:50:00,26.15,26.18,26.13,26.18,17500.0,20.1355,20.1586,20.1201,20.1586,17500.0
2013-09-04 13:00:00,26.17,26.17,26.12,26.13,16100.0,20.1509,20.1509,20.1124,20.1201,16100.0
2013-09-04 13:10:00,26.13,26.14,26.1,26.13,51600.0,20.1201,20.1278,20.097,20.1201,51600.0
2013-09-04 13:20:00,26.14,26.19,26.14,26.18,33000.0,20.1278,20.1663,20.1278,20.1586,33000.0
2013-09-04 13:30:00,26.18,26.18,26.14,26.15,17700.0,20.1586,20.1586,20.1278,20.1355,17700.0
2013-09-04 13:40:00,26.16,26.16,26.13,26.13,21900.0,20.1432,20.1432,20.1201,20.1201,21900.0
2013-09-04 13:50:00,26.14,26.14,26.1,26.1,37500.0,20.1278,20.1278,20.097,20.097,37500.0
2013-09-04 14:00:00,26.1,26.12,26.1,26.11,60500.0,20.097,20.1124,20.097,20.1047,60500.0
2013-09-04 14:10:00,26.1,26.11,26.06,26.07,42200.0,20.097,20.1047,20.0662,20.0739,42200.0
2013-09-04 14:20:00,26.06,26.07,26.04,26.04,28100.0,20.0662,20.0739,20.0508,20.0508,28100.0
2013-09-04 14:30:00,26.04,26.05,26.03,26.03,48100.0,20.0508,20.0585,20.0431,20.0431,48100.0
2013-09-04 14:40:00,26.03,26.05,26.03,26.03,33600.0,20.0431,20.0585,20.0431,20.0431,33600.0
2013-09-04 14:50:00,26.03,26.04,26.02,26.02,46000.0,20.0431,20.0508,20.0354,20.0354,46000.0
2013-09-04 15:00:00,26.03,26.05,26.02,26.05,43700.0,20.0431,20.0585,20.0354,20.0585,43700.0
2013-09-04 15:10:00,26.05,26.06,26.03,26.03,37800.0,20.0585,20.0662,20.0431,20.0431,37800.0
2013-09-04 15:20:00,26.04,26.04,25.98,26.01,81400.0,20.0508,20.0508,20.0046,20.0277,81400.0
2013-09-04 15:30:00,26.01,26.01,25.98,25.99,77700.0,20.0277,20.0277,20.0046,20.0123,77700.0
2013-09-04 15:40:00,25.99,26.01,25.98,26.0,83400.0,20.0123,20.0277,20.0046,20.02,83400.0
2013-09-04 15:50:00,26.01,26.01,25.98,26.0,132900.0,20.0277,20.0277,20.0046,20.02,132900.0
2013-09-05 09:30:00,25.9,26.06,25.84,26.01,50000.0,19.943,20.0662,19.8968,20.0277,50000.0
2013-09-05 09:40:00,26.02,26.05,25.99,26.01,50500.0,20.0354,20.0585,20.0123,20.0277,50500.0
2013-09-05 09:50:00,26.02,26.04,25.96,25.99,32300.0,20.0354,20.0508,19.9892,20.0123,32300.0
2013-09-05 10:00:00,25.99,26.01,25.95,25.97,42900.0,20.0123,20.0277,19.9815,19.9969,42900.0
2013-09-05 10:10:00,25.97,26.0,25.94,25.99,26800.0,19.9969,20.02,19.9738,20.0123,26800.0
2013-09-05 10:20:00,25.99,26.0,25.93,25.98,93100.0,20.0123,20.02,19.9661,20.0046,93100.0
2013-09-05 10:30:00,25.98,26.0,25.93,26.0,71100.0,20.0046,20.02,19.9661,20.02,71100.0
2013-09-05 10:40:00,26.0,26.03,25.98,26.0,43600.0,20.02,20.0431,20.0046,20.02,43600.0
2013-09-05 10:50:00,25.99,26.0,25.86,25.86,169400.0,20.0123,20.02,19.9122,19.9122,169400.0
2013-09-05 11:00:00,25.85,25.87,25.82,25.85,55200.0,19.9045,19.9199,19.8814,19.9045,55200.0
2013-09-05 11:10:00,25.86,25.88,25.82,25.86,100900.0,19.9122,19.9276,19.8814,19.9122,100900.0
2013-09-05 11:20:00,25.87,25.89,25.81,25.88,143700.0,19.9199,19.9353,19.8737,19.9276,143700.0
2013-09-05 11:30:00,25.89,25.96,25.84,25.95,148600.0,19.9353,19.9892,19.8968,19.9815,148600.0
2013-09-05 11:40:00,25.95,25.96,25.87,25.9,188000.0,19.9815,19.9892,19.9199,19.943,188000.0
2013-09-05 11:50:00,25.9,25.92,25.84,25.84,49500.0,19.943,19.9584,19.8968,19.8968,49500.0
2013-09-05 12:00:00,25.84,25.84,25.8,25.81,36600.0,19.8968,19.8968,19.866,19.8737,36600.0
2013-09-05 12:10:00,25.82,25.82,25.79,25.8,22200.0,19.8814,19.8814,19.8583,19.866,22200.0
2013-09-05 12:20:00,25.8,25.81,25.79,25.8,16100.0,19.866,19.8737,19.8583,19.866,16100.0
2013-09-05 12:30:00,25.8,25.81,25.78,25.78,31300.0,19.866,19.8737,19.8506,19.8506,31300.0
2013-09-05 12:40:00,25.79,25.8,25.78,25.78,14900.0,19.8583,19.866,19.8506,19.8506,14900.0
2013-09-05 12:50:00,25.79,25.81,25.78,25.79,19200.0,19.8583,19.8737,19.8506,19.8583,19200.0
2013-09-05 13:00:00,25.8,25.8,25.79,25.79,9900.0,19.866,19.866,19.8583,19.8583,9900.0
2013-09-05 13:10:00,25.8,25.8,25.76,25.79,141700.0,19.866,19.866,19.8352,19.8583,141700.0
2013-09-05 13:20:00,25.8,25.81,25.79,25.8,33200.0,19.866,19.8737,19.8583,19.866,33200.0
2013-09-05 13:30:00,25.81,25.81,25.78,25.8,66700.0,19.8737,19.8737,19.8506,19.866,66700.0
2013-09-05 13:40:00,25.8,25.84,25.8,25.82,24700.0,19.866,19.8968,19.866,19.8814,24700.0
2013-09-05 13:50:00,25.83,25.83,25.8,25.8,49600.0,19.8891,19.8891,19.866,19.866,49600.0
2013-09-05 14:00:00,25.81,25.83,25.8,25.83,14400.0,19.8737,19.8891,19.866,19.8891,14400.0
2013-09-05 14:10:00,25.84,25.86,25.84,25.85,17600.0,19.8968,19.9122,19.8968,19.9045,17600.0
2013-09-05 14:20:00,25.84,25.85,25.8,25.84,136400.0,19.8968,19.9045,19.866,19.8968,136400.0
2013-09-05 14:30:00,25.84,25.84,25.82,25.84,17300.0,19.8968,19.8968,19.8814,19.8968,17300.0
2013-09-05 14:40:00,25.84,25.84,25.78,25.78,119200.0,19.8968,19.8968,19.8506,19.8506,119200.0
2013-09-05 14:50:00,25.79,25.79,25.77,25.78,25000.0,19.8583,19.8583,19.8429,19.8506,25000.0
2013-09-05 15:00:00,25.78,25.78,25.75,25.75,27200.0,19.8506,19.8506,19.8275,19.8275,27200.0
2013-09-05 15:10:00,25.75,25.76,25.74,25.75,154900.0,19.8275,19.8352,19.8198,19.8275,154900.0
2013-09-05 15:20:00,25.75,25.78,25.73,25.77,55700.0,19.8275,19.8506,19.8121,19.8429,55700.0
2013-09-05 15:30:00,25.76,25.76,25.74,25.75,56900.0,19.8352,19.8352,19.8198,19.8275,56900.0
2013-09-05 15:40:00,25.75,25.75,25.72,25.74,106900.0,19.8275,19.8275,19.8044,19.8198,106900.0
2013-09-05 15:50:00,25.73,25.74,25.71,25.73,238700.0,19.8121,19.8198,19.7967,19.8121,238700.0
2013-09-06 09:30:00,25.69,26.08,25.69,25.98,64700.0,19.7813,20.0816,19.7813,20.0046,64700.0
2013-09-06 09:40:00,25.99,26.01,25.9,26.0,136400.0,20.0123,20.0277,19.943,20.02,136400.0
2013-09-06 09:50:00,26.0,26.11,26.0,26.1,60700.0,20.02,20.1047,20.02,20.097,60700.0
2013-09-06 10:00:00,26.1,26.1,25.95,26.04,106400.0,20.097,20.097,19.9815,20.0508,106400.0
2013-09-06 10:10:00,26.04,26.05,25.98,25.99,43400.0,20.0508,20.0585,20.0046,20.0123,43400.0
2013-09-06 10:20:00,25.99,26.04,25.99,26.01,32000.0,20.0123,20.0508,20.0123,20.0277,32000.0
2013-09-06 10:30:00,26.01,26.05,26.0,26.0,166800.0,20.0277,20.0585,20.02,20.02,166800.0
2013-09-06 10:40:00,26.01,26.05,26.01,26.02,32100.0,20.0277,20.0585,20.0277,20.0354,32100.0
2013-09-06 10:50:00,26.02,26.03,25.99,26.02,32400.0,20.0354,20.0431,20.0123,20.0354,32400.0
2013-09-06 11:00:00,26.02,26.05,26.01,26.04,24000.0,20.0354,20.0585,20.0277,20.0508,24000.0
2013-09-06 11:10:00,26.04,26.1,26.03,26.09,146300.0,20.0508,20.097,20.0431,20.0893,146300.0
2013-09-06 11:20:00,26.1,26.15,26.09,26.15,39700.0,20.097,20.1355,20.0893,20.1355,39700.0
2013-09-06 11:30:00,26.15,26.15,26.12,26.13,43500.0,20.1355,20.1355,20.1124,20.1201,43500.0
2013-09-06 11:40:00,26.13,26.16,26.11,26.16,32400.0,20.1201,20.1432,20.1047,20.1432,32400.0
2013-09-06 11:50:00,26.16,26.17,26.13,26.15,20900.0,20.1432,20.1509,20.1201,20.1355,20900.0
2013-09-06 12:00:00,26.16,26.24,26.14,26.24,32100.0,20.1432,20.2048,20.1278,20.2048,32100.0
2013-09-06 12:10:00,26.23,26.28,26.23,26.27,41000.0,20.1971,20.2356,20.1971,20.2279,41000.0
2013-09-06 12:20:00,26.27,26.3,26.2,26.27,178800.0,20.2279,20.251,20.174,20.2279,178800.0
2013-09-06 12:30:00,26.26,26.26,26.2,26.2,25600.0,20.2202,20.2202,20.174,20.174,25600.0
2013-09-06 12:40:00,26.19,26.21,26.18,26.21,23300.0,20.1663,20.1817,20.1586,20.1817,23300.0
2013-09-06 12:50:00,26.21,26.22,26.16,26.16,24700.0,20.1817,20.1894,20.1432,20.1432,24700.0
2013-09-06 13:00:00,26.17,26.19,26.11,26.14,33000.0,20.1509,20.1663,20.1047,20.1278,33000.0
2013-09-06 13:10:00,26.13,26.14,26.11,26.13,23300.0,20.1201,20.1278,20.1047,20.1201,23300.0
2013-09-06 13:20:00,26.13,26.14,26.11,26.12,16900.0,20.1201,20.1278,20.1047,20.1124,16900.0
2013-09-06 13:30:00,26.11,26.12,26.1,26.1,16900.0,20.1047,20.1124,20.097,20.097,16900.0
2013-09-06 13:40:00,26.11,26.14,26.09,26.14,21800.0,20.1047,20.1278,20.0893,20.1278,21800.0
2013-09-06 13:50:00,26.14,26.14,26.1,26.12,19900.0,20.1278,20.1278,20.097,20.1124,19900.0
2013-09-06 14:00:00,26.11,26.12,26.08,26.09,26300.0,20.1047,20.1124,20.0816,20.0893,26300.0
2013-09-06 14:10:00,26.09,26.1,26.06,26.1,32500.0,20.0893,20.097,20.0662,20.097,32500.0
2013-09-06 14:20:00,26.11,26.13,26.1,26.13,9100.0,20.1047,20.1201,20.097,20.1201,9100.0
2013-09-06 14:30:00,26.13,26.16,26.11,26.11,37100.0,20.1201,20.1432,20.1047,20.1047,37100.0
2013-09-06 14:40:00,26.11,26.12,26.09,26.11,19200.0,20.1047,20.1124,20.0893,20.1047,19200.0
2013-09-06 14:50:00,26.11,26.12,26.09,26.1,59900.0,20.1047,20.1124,20.0893,20.097,59900.0
2013-09-06 15:00:00,26.1,26.1,26.06,26.08,244700.0,20.097,20.097,20.0662,20.0816,244700.0
2013-09-06 15:10:00,26.07,26.08,26.04,26.07,66800.0,20.0739,20.0816,20.0508,20.0739,66800.0
2013-09-06 15:20:00,26.06,26.09,26.06,26.09,73800.0,20.0662,20.0893,20.0662,20.0893,73800.0
2013-09-06 15:30:00,26.09,26.1,26.08,26.1,163900.0,20.0893,20.097,20.0816,20.097,163900.0
2013-09-06 15:40:00,26.09,26.1,26.04,26.04,116500.0,20.0893,20.097,20.0508,20.0508,116500.0
2013-09-06 15:50:00,26.04,26.08,26.04,26.06,265000.0,20.0508,20.0816,20.0508,20.0662,265000.0
2013-09-09 09:30:00,26.08,26.2,26.06,26.07,45500.0,20.0816,20.174,20.0662,20.0739,45500.0
2013-09-09 09:40:00,26.05,26.26,26.05,26.18,75000.0,20.0585,20.2202,20.0585,20.1586,75000.0
2013-09-09 09:50:00,26.19,26.21,26.14,26.15,100100.0,20.1663,20.1817,20.1278,20.1355,100100.0
2013-09-09 10:00:00,26.15,26.19,26.14,26.17,63500.0,20.1355,20.1663,20.1278,20.1509,63500.0
2013-09-09 10:10:00,26.17,26.18,26.08,26.09,35600.0,20.1509,20.1586,20.0816,20.0893,35600.0
2013-09-09 10:20:00,26.1,26.11,26.05,26.05,19900.0,20.097,20.1047,20.0585,20.0585,19900.0
2013-09-09 10:30:00,26.05,26.13,26.05,26.1,61600.0,20.0585,20.1201,20.0585,20.097,61600.0
2013-09-09 10:40:00,26.1,26.12,26.09,26.1,76700.0,20.097,20.1124,20.0893,20.097,76700.0
2013-09-09 10:50:00,26.1,26.15,26.09,26.09,85800.0,20.097,20.1355,20.0893,20.0893,85800.0
2013-09-09 11:00:00,26.1,26.12,26.09,26.09,14400.0,20.097,20.1124,20.0893,20.0893,14400.0
2013-09-09 11:10:00,26.1,26.1,26.08,26.1,7700.0,20.097,20.097,20.0816,20.097,7700.0
2013-09-09 11:20:00,26.1,26.13,26.1,26.11,15700.0,20.097,20.1201,20.097,20.1047,15700.0
2013-09-09 11:30:00,26.11,26.13,26.11,26.13,10400.0,20.1047,20.1201,20.1047,20.1201,10400.0
2013-09-09 11:40:00,26.14,26.14,26.11,26.12,8000.0,20.1278,20.1278,20.1047,20.1124,8000.0
2013-09-09 11:50:00,26.12,26.12,26.08,26.09,32900.0,20.1124,20.1124,20.0816,20.0893,32900.0
2013-09-09 12:00:00,26.09,26.1,26.08,26.09,14400.0,20.0893,20.097,20.0816,20.0893,14400.0
2013-09-09 12:10:00,26.09,26.13,26.09,26.11,19600.0,20.0893,20.1201,20.0893,20.1047,19600.0
2013-09-09 12:20:00,26.11,26.15,26.11,26.15,32600.0,20.1047,20.1355,20.1047,20.1355,32600.0
2013-09-09 12:30:00,26.14,26.15,26.11,26.11,8300.0,20.1278,20.1355,20.1047,20.1047,8300.0
2013-09-09 12:40:00,26.1,26.11,26.1,26.11,10700.0,20.097,20.1047,20.097,20.1047,10700.0
2013-09-09 12:50:00,26.1,26.12,26.1,26.1,24100.0,20.097,20.1124,20.097,20.097,24100.0
2013-09-09 13:00:00,26.1,26.15,26.1,26.11,40700.0,20.097,20.1355,20.097,20.1047,40700.0
2013-09-09 13:10:00,26.11,26.11,26.08,26.09,20500.0,20.1047,20.1047,20.0816,20.0893,20500.0
2013-09-09 13:20:00,26.1,26.1,26.08,26.1,17100.0,20.097,20.097,20.0816,20.097,17100.0
2013-09-09 13:30:00,26.1,26.12,26.09,26.1,12000.0,20.097,20.1124,20.0893,20.097,12000.0
2013-09-09 13:40:00,26.1,26.12,26.08,26.1,11700.0,20.097,20.1124,20.0816,20.097,11700.0
2013-09-09 13:50:00,26.11,26.15,26.11,26.15,20900.0,20.1047,20.1355,20.1047,20.1355,20900.0
2013-09-09 14:00:00,26.14,26.16,26.13,26.14,20100.0,20.1278,20.1432,20.1201,20.1278,20100.0
2013-09-09 14:10:00,26.13,26.18,26.13,26.18,22900.0,20.1201,20.1586,20.1201,20.1586,22900.0
2013-09-09 14:20:00,26.18,26.19,26.16,26.16,14500.0,20.1586,20.1663,20.1432,20.1432,14500.0
2013-09-09 14:30:00,26.15,26.16,26.11,26.13,24500.0,20.1355,20.1432,20.1047,20.1201,24500.0
2013-09-09 14:40:00,26.13,26.13,26.1,26.1,22600.0,20.1201,20.1201,20.097,20.097,22600.0
2013-09-09 14:50:00,26.1,26.14,26.1,26.13,45300.0,20.097,20.1278,20.097,20.1201,45300.0
2013-09-09 15:00:00,26.13,26.16,26.13,26.16,35200.0,20.1201,20.1432,20.1201,20.1432,35200.0
2013-09-09 15:10:00,26.15,26.25,26.15,26.25,38900.0,20.1355,20.2125,20.1355,20.2125,38900.0
2013-09-09 15:20:00,26.24,26.25,26.21,26.21,37100.0,20.2048,20.2125,20.1817,20.1817,37100.0
2013-09-09 15:30:00,26.21,26.31,26.21,26.3,122600.0,20.1817,20.2587,20.1817,20.251,122600.0
2013-09-09 15:40:00,26.3,26.37,26.3,26.35,191500.0,20.251,20.3049,20.251,20.2895,191500.0
2013-09-09 15:50:00,26.35,26.35,26.32,26.34,136400.0,20.2895,20.2895,20.2664,20.2818,136400.0
2013-09-10 09:30:00,26.53,26.6,26.4,26.42,33800.0,20.4281,20.482,20.328,20.3434,33800.0
2013-09-10 09:40:00,26.43,26.49,26.39,26.49,15600.0,20.3511,20.3973,20.3203,20.3973,15600.0
2013-09-10 09:50:00,26.48,26.53,26.45,26.46,58100.0,20.3896,20.4281,20.3665,20.3742,58100.0
2013-09-10 10:00:00,26.45,26.47,26.41,26.41,48100.0,20.3665,20.3819,20.3357,20.3357,48100.0
2013-09-10 10:10:00,26.42,26.5,26.39,26.48,45500.0,20.3434,20.405,20.3203,20.3896,45500.0
2013-09-10 10:20:00,26.48,26.5,26.47,26.5,34400.0,20.3896,20.405,20.3819,20.405,34400.0
2013-09-10 10:30:00,26.5,26.54,26.45,26.46,29500.0,20.405,20.4358,20.3665,20.3742,29500.0
2013-09-10 10:40:00,26.46,26.49,26.45,26.48,81400.0,20.3742,20.3973,20.3665,20.3896,81400.0
2013-09-10 10:50:00,26.48,26.51,26.47,26.5,47400.0,20.3896,20.4127,20.3819,20.405,47400.0
2013-09-10 11:00:00,26.5,26.51,26.49,26.5,24700.0,20.405,20.4127,20.3973,20.405,24700.0
2013-09-10 11:10:00,26.5,26.5,26.45,26.45,33300.0,20.405,20.405,20.3665,20.3665,33300.0
2013-09-10 11:20:00,26.46,26.5,26.45,26.49,26800.0,20.3742,20.405,20.3665,20.3973,26800.0
2013-09-10 11:30:00,26.48,26.49,26.44,26.45,105600.0,20.3896,20.3973,20.3588,20.3665,105600.0
2013-09-10 11:40:00,26.45,26.46,26.43,26.44,43500.0,20.3665,20.3742,20.3511,20.3588,43500.0
2013-09-10 11:50:00,26.44,26.45,26.42,26.42,91700.0,20.3588,20.3665,20.3434,20.3434,91700.0
2013-09-10 12:00:00,26.42,26.44,26.41,26.43,32500.0,20.3434,20.3588,20.3357,20.3511,32500.0
2013-09-10 12:10:00,26.43,26.45,26.43,26.45,11300.0,20.3511,20.3665,20.3511,20.3665,11300.0
2013-09-10 12:20:00,26.45,26.45,26.43,26.43,147200.0,20.3665,20.3665,20.3511,20.3511,147200.0
2013-09-10 12:30:00,26.44,26.46,26.42,26.44,24800.0,20.3588,20.3742,20.3434,20.3588,24800.0
2013-09-10 12:40:00,26.44,26.45,26.43,26.44,8800.0,20.3588,20.3665,20.3511,20.3588,8800.0
2013-09-10 12:50:00,26.44,26.46,26.42,26.45,12100.0,20.3588,20.3742,20.3434,20.3665,12100.0
2013-09-10 13:00:00,26.45,26.48,26.44,26.46,60100.0,20.3665,20.3896,20.3588,20.3742,60100.0
2013-09-10 13:10:00,26.45,26.52,26.45,26.52,12100.0,20.3665,20.4204,20.3665,20.4204,12100.0
2013-09-10 13:20:00,26.52,26.54,26.5,26.5,16600.0,20.4204,20.4358,20.405,20.405,16600.0
2013-09-10 13:30:00,26.5,26.5,26.47,26.47,50700.0,20.405,20.405,20.3819,20.3819,50700.0
2013-09-10 13:40:00,26.48,26.5,26.48,26.48,18700.0,20.3896,20.405,20.3896,20.3896,18700.0
2013-09-10 13:50:00,26.48,26.49,26.46,26.47,28600.0,20.3896,20.3973,20.3742,20.3819,28600.0
2013-09-10 14:00:00,26.47,26.49,26.47,26.48,24600.0,20.3819,20.3973,20.3819,20.3896,24600.0
2013-09-10 14:10:00,26.48,26.5,26.47,26.48,47600.0,20.3896,20.405,20.3819,20.3896,47600.0
2013-09-10 14:20:00,26.48,26.49,26.45,26.46,49200.0,20.3896,20.3973,20.3665,20.3742,49200.0
2013-09-10 14:30:00,26.46,26.46,26.44,26.46,33300.0,20.3742,20.3742,20.3588,20.3742,33300.0
2013-09-10 14:40:00,26.46,26.51,26.45,26.51,22700.0,20.3742,20.4127,20.3665,20.4127,22700.0
2013-09-10 14:50:00,26.52,26.57,26.51,26.57,30500.0,20.4204,20.4589,20.4127,20.4589,30500.0
2013-09-10 15:00:00,26.57,26.59,26.56,26.59,37300.0,20.4589,20.4743,20.4512,20.4743,37300.0
2013-09-10 15:10:00,26.59,26.65,26.56,26.65,93900.0,20.4743,20.5205,20.4512,20.5205,93900.0
2013-09-10 15:20:00,26.64,26.74,26.64,26.71,373100.0,20.5128,20.5898,20.5128,20.5667,373100.0
2013-09-10 15:30:00,26.71,26.73,26.69,26.71,227000.0,20.5667,20.5821,20.5513,20.5667,227000.0
2013-09-10 15:40:00,26.71,26.76,26.7,26.73,199300.0,20.5667,20.6052,20.559,20.5821,199300.0
2013-09-10 15:50:00,26.72,26.79,26.72,26.79,335300.0,20.5744,20.6283,20.5744,20.6283,335300.0
2013-09-11 09:30:00,26.78,26.78,26.32,26.44,114700.0,20.6206,20.6206,20.2664,20.3588,114700.0
2013-09-11 09:40:00,26.43,26.5,26.4,26.44,53100.0,20.3511,20.405,20.328,20.3588,53100.0
2013-09-11 09:50:00,26.44,26.53,26.42,26.52,66600.0,20.3588,20.4281,20.3434,20.4204,66600.0
2013-09-11 10:00:00,26.53,26.53,26.35,26.35,77000.0,20.4281,20.4281,20.2895,20.2895,77000.0
2013-09-11 10:10:00,26.34,26.35,26.32,26.33,36300.0,20.2818,20.2895,20.2664,20.2741,36300.0
2013-09-11 10:20:00,26.32,26.32,26.27,26.3,34400.0,20.2664,20.2664,20.2279,20.251,34400.0
2013-09-11 10:30:00,26.3,26.31,26.23,26.25,46900.0,20.251,20.2587,20.1971,20.2125,46900.0
2013-09-11 10:40:00,26.26,26.26,26.19,26.2,59000.0,20.2202,20.2202,20.1663,20.174,59000.0
2013-09-11 10:50:00,26.19,26.22,26.19,26.19,63100.0,20.1663,20.1894,20.1663,20.1663,63100.0
2013-09-11 11:00:00,26.19,26.2,26.13,26.16,52900.0,20.1663,20.174,20.1201,20.1432,52900.0
2013-09-11 11:10:00,26.17,26.25,26.17,26.25,62100.0,20.1509,20.2125,20.1509,20.2125,62100.0
2013-09-11 11:20:00,26.25,26.31,26.24,26.29,41800.0,20.2125,20.2587,20.2048,20.2433,41800.0
2013-09-11 11:30:00,26.3,26.3,26.24,26.25,49400.0,20.251,20.251,20.2048,20.2125,49400.0
2013-09-11 11:40:00,26.25,26.29,26.24,26.25,70600.0,20.2125,20.2433,20.2048,20.2125,70600.0
2013-09-11 11:50:00,26.25,26.26,26.23,26.25,39000.0,20.2125,20.2202,20.1971,20.2125,39000.0
2013-09-11 12:00:00,26.24,26.26,26.22,26.25,27900.0,20.2048,20.2202,20.1894,20.2125,27900.0
2013-09-11 12:10:00,26.26,26.26,26.22,26.22,87900.0,20.2202,20.2202,20.1894,20.1894,87900.0
2013-09-11 12:20:00,26.22,26.23,26.15,26.17,77800.0,20.1894,20.1971,20.1355,20.1509,77800.0
2013-09-11 12:30:00,26.18,26.18,26.13,26.15,22700.0,20.1586,20.1586,20.1201,20.1355,22700.0
2013-09-11 12:40:00,26.15,26.2,26.15,26.19,32500.0,20.1355,20.174,20.1355,20.1663,32500.0
2013-09-11 12:50:00,26.19,26.22,26.19,26.21,72200.0,20.1663,20.1894,20.1663,20.1817,72200.0
2013-09-11 13:00:00,26.2,26.21,26.17,26.2,67800.0,20.174,20.1817,20.1509,20.174,67800.0
2013-09-11 13:10:00,26.19,26.2,26.15,26.16,38400.0,20.1663,20.174,20.1355,20.1432,38400.0
2013-09-11 13:20:00,26.16,26.17,26.15,26.16,43100.0,20.1432,20.1509,20.1355,20.1432,43100.0
2013-09-11 13:30:00,26.16,26.23,26.16,26.22,37400.0,20.1432,20.1971,20.1432,20.1894,37400.0
2013-09-11 13:40:00,26.23,26.26,26.23,26.24,31500.0,20.1971,20.2202,20.1971,20.2048,31500.0
2013-09-11 13:50:00,26.24,26.24,26.18,26.19,69400.0,20.2048,20.2048,20.1586,20.1663,69400.0
2013-09-11 14:00:00,26.19,26.19,26.11,26.12,43600.0,20.1663,20.1663,20.1047,20.1124,43600.0
2013-09-11 14:10:00,26.12,26.15,26.1,26.12,64200.0,20.1124,20.1355,20.097,20.1124,64200.0
2013-09-11 14:20:00,26.12,26.18,26.11,26.16,59000.0,20.1124,20.1586,20.1047,20.1432,59000.0
2013-09-11 14:30:00,26.17,26.17,26.14,26.15,66500.0,20.1509,20.1509,20.1278,20.1355,66500.0
2013-09-11 14:40:00,26.14,26.16,26.14,26.14,61900.0,20.1278,20.1432,20.1278,20.1278,61900.0
2013-09-11 14:50:00,26.14,26.16,26.14,26.16,42600.0,20.1278,20.1432,20.1278,20.1432,42600.0
2013-09-11 15:00:00,26.15,26.17,26.15,26.17,45400.0,20.1355,20.1509,20.1355,20.1509,45400.0
2013-09-11 15:10:00,26.17,26.2,26.16,26.18,90600.0,20.1509,20.174,20.1432,20.1586,90600.0
2013-09-11 15:20:00,26.18,26.2,26.17,26.19,102300.0,20.1586,20.174,20.1509,20.1663,102300.0
2013-09-11 15:30:00,26.19,26.2,26.19,26.2,120500.0,20.1663,20.174,20.1663,20.174,120500.0
2013-09-11 15:40:00,26.19,26.21,26.19,26.19,144800.0,20.1663,20.1817,20.1663,20.1663,144800.0
2013-09-11 15:50:00,26.19,26.25,26.18,26.24,674600.0,20.1663,20.2125,20.1586,20.2048,674600.0
2013-09-12 09:30:00,26.04,26.35,26.04,26.19,55900.0,20.0508,20.2895,20.0508,20.1663,55900.0
2013-09-12 09:40:00,26.19,26.25,26.11,26.19,79100.0,20.1663,20.2125,20.1047,20.1663,79100.0
2013-09-12 09:50:00,26.19,26.2,26.04,26.04,67300.0,20.1663,20.174,20.0508,20.0508,67300.0
2013-09-12 10:00:00,26.04,26.15,26.04,26.12,95900.0,20.0508,20.1355,20.0508,20.1124,95900.0
2013-09-12 10:10:00,26.11,26.15,26.1,26.14,40700.0,20.1047,20.1355,20.097,20.1278,40700.0
2013-09-12 10:20:00,26.16,26.17,26.15,26.16,18900.0,20.1432,20.1509,20.1355,20.1432,18900.0
2013-09-12 10:30:00,26.16,26.2,26.16,26.2,56300.0,20.1432,20.174,20.1432,20.174,56300.0
2013-09-12 10:40:00,26.2,26.23,26.19,26.22,58800.0,20.174,20.1971,20.1663,20.1894,58800.0
2013-09-12 10:50:00,26.22,26.25,26.21,26.24,32600.0,20.1894,20.2125,20.1817,20.2048,32600.0
2013-09-12 11:00:00,26.24,26.25,26.23,26.23,23300.0,20.2048,20.2125,20.1971,20.1971,23300.0
2013-09-12 11:10:00,26.24,26.25,26.23,26.25,42900.0,20.2048,20.2125,20.1971,20.2125,42900.0
2013-09-12 11:20:00,26.25,26.32,26.24,26.32,27500.0,20.2125,20.2664,20.2048,20.2664,27500.0
2013-09-12 11:30:00,26.32,26.39,26.31,26.38,42000.0,20.2664,20.3203,20.2587,20.3126,42000.0
2013-09-12 11:40:00,26.38,26.42,26.37,26.41,37600.0,20.3126,20.3434,20.3049,20.3357,37600.0
2013-09-12 11:50:00,26.41,26.46,26.4,26.45,44900.0,20.3357,20.3742,20.328,20.3665,44900.0
2013-09-12 12:00:00,26.44,26.54,26.43,26.52,59300.0,20.3588,20.4358,20.3511,20.4204,59300.0
2013-09-12 12:10:00,26.51,26.51,26.48,26.5,49800.0,20.4127,20.4127,20.3896,20.405,49800.0
2013-09-12 12:20:00,26.5,26.52,26.48,26.5,53200.0,20.405,20.4204,20.3896,20.405,53200.0
2013-09-12 12:30:00,26.5,26.5,26.46,26.47,104100.0,20.405,20.405,20.3742,20.3819,104100.0
2013-09-12 12:40:00,26.46,26.5,26.46,26.47,47900.0,20.3742,20.405,20.3742,20.3819,47900.0
2013-09-12 12:50:00,26.47,26.48,26.37,26.4,57800.0,20.3819,20.3896,20.3049,20.328,57800.0
2013-09-12 13:00:00,26.4,26.41,26.36,26.4,73000.0,20.328,20.3357,20.2972,20.328,73000.0
2013-09-12 13:10:00,26.4,26.44,26.39,26.41,50700.0,20.328,20.3588,20.3203,20.3357,50700.0
2013-09-12 13:20:00,26.41,26.44,26.4,26.43,37500.0,20.3357,20.3588,20.328,20.3511,37500.0
2013-09-12 13:30:00,26.43,26.44,26.41,26.41,9200.0,20.3511,20.3588,20.3357,20.3357,9200.0
2013-09-12 13:40:00,26.42,26.42,26.41,26.42,30600.0,20.3434,20.3434,20.3357,20.3434,30600.0
2013-09-12 13:50:00,26.42,26.44,26.41,26.42,33200.0,20.3434,20.3588,20.3357,20.3434,33200.0
2013-09-12 14:00:00,26.41,26.44,26.41,26.43,46600.0,20.3357,20.3588,20.3357,20.3511,46600.0
2013-09-12 14:10:00,26.43,26.49,26.43,26.49,42000.0,20.3511,20.3973,20.3511,20.3973,42000.0
2013-09-12 14:20:00,26.48,26.5,26.46,26.5,83200.0,20.3896,20.405,20.3742,20.405,83200.0
2013-09-12 14:30:00,26.5,26.5,26.48,26.48,38100.0,20.405,20.405,20.3896,20.3896,38100.0
2013-09-12 14:40:00,26.48,26.51,26.48,26.48,59400.0,20.3896,20.4127,20.3896,20.3896,59400.0
2013-09-12 14:50:00,26.48,26.5,26.48,26.49,42500.0,20.3896,20.405,20.3896,20.3973,42500.0
2013-09-12 15:00:00,26.49,26.5,26.48,26.5,57400.0,20.3973,20.405,20.3896,20.405,57400.0
2013-09-12 15:10:00,26.5,26.5,26.48,26.48,58600.0,20.405,20.405,20.3896,20.3896,58600.0
2013-09-12 15:20:00,26.48,26.51,26.48,26.5,75000.0,20.3896,20.4127,20.3896,20.405,75000.0
2013-09-12 15:30:00,26.49,26.5,26.44,26.44,101300.0,20.3973,20.405,20.3588,20.3588,101300.0
2013-09-12 15:40:00,26.44,26.44,26.36,26.38,127200.0,20.3588,20.3588,20.2972,20.3126,127200.0
2013-09-12 15:50:00,26.37,26.37,26.32,26.37,156600.0,20.3049,20.3049,20.2664,20.3049,156600.0
2013-09-13 09:30:00,26.51,27.05,26.48,26.97,262600.0,20.4127,20.8285,20.3896,20.7669,262600.0
2013-09-13 09:40:00,26.97,27.15,26.96,26.99,270000.0,20.7669,20.9055,20.7592,20.7823,270000.0
2013-09-13 09:50:00,26.99,27.08,26.93,27.06,173500.0,20.7823,20.8516,20.7361,20.8362,173500.0
2013-09-13 10:00:00,27.06,27.19,27.06,27.18,144200.0,20.8362,20.9363,20.8362,20.9286,144200.0
2013-09-13 10:10:00,27.18,27.24,27.12,27.12,94700.0,20.9286,20.9748,20.8824,20.8824,94700.0
2013-09-13 10:20:00,27.11,27.19,27.05,27.18,99300.0,20.8747,20.9363,20.8285,20.9286,99300.0
2013-09-13 10:30:00,27.18,27.21,27.06,27.08,90900.0,20.9286,20.9517,20.8362,20.8516,90900.0
2013-09-13 10:40:00,27.07,27.12,27.02,27.12,108300.0,20.8439,20.8824,20.8054,20.8824,108300.0
2013-09-13 10:50:00,27.12,27.28,27.11,27.28,210200.0,20.8824,21.0056,20.8747,21.0056,210200.0
2013-09-13 11:00:00,27.28,27.28,27.14,27.17,77200.0,21.0056,21.0056,20.8978,20.9209,77200.0
2013-09-13 11:10:00,27.18,27.26,27.18,27.26,128900.0,20.9286,20.9902,20.9286,20.9902,128900.0
2013-09-13 11:20:00,27.26,27.35,27.25,27.25,93200.0,20.9902,21.0595,20.9825,20.9825,93200.0
2013-09-13 11:30:00,27.25,27.26,27.2,27.26,245800.0,20.9825,20.9902,20.944,20.9902,245800.0
2013-09-13 11:40:00,27.26,27.27,27.21,27.22,41200.0,20.9902,20.9979,20.9517,20.9594,41200.0
2013-09-13 11:50:00,27.23,27.23,27.14,27.15,191300.0,20.9671,20.9671,20.8978,20.9055,191300.0
2013-09-13 12:00:00,27.16,27.16,27.11,27.12,71900.0,20.9132,20.9132,20.8747,20.8824,71900.0
2013-09-13 12:10:00,27.12,27.13,27.04,27.05,49200.0,20.8824,20.8901,20.8208,20.8285,49200.0
2013-09-13 12:20:00,27.05,27.09,27.05,27.05,50500.0,20.8285,20.8593,20.8285,20.8285,50500.0
2013-09-13 12:30:00,27.05,27.07,27.0,27.01,294800.0,20.8285,20.8439,20.79,20.7977,294800.0
2013-09-13 12:40:00,27.01,27.12,27.0,27.06,105700.0,20.7977,20.8824,20.79,20.8362,105700.0
2013-09-13 12:50:00,27.08,27.1,27.04,27.09,47400.0,20.8516,20.867,20.8208,20.8593,47400.0
2013-09-13 13:00:00,27.09,27.11,27.09,27.11,75600.0,20.8593,20.8747,20.8593,20.8747,75600.0
2013-09-13 13:10:00,27.11,27.11,27.09,27.1,78900.0,20.8747,20.8747,20.8593,20.867,78900.0
2013-09-13 13:20:00,27.1,27.1,27.04,27.05,78400.0,20.867,20.867,20.8208,20.8285,78400.0
2013-09-13 13:30:00,27.06,27.07,27.01,27.02,21600.0,20.8362,20.8439,20.7977,20.8054,21600.0
2013-09-13 13:40:00,27.03,27.12,27.02,27.12,30400.0,20.8131,20.8824,20.8054,20.8824,30400.0
2013-09-13 13:50:00,27.12,27.12,27.09,27.09,51500.0,20.8824,20.8824,20.8593,20.8593,51500.0
2013-09-13 14:00:00,27.1,27.17,27.09,27.17,46400.0,20.867,20.9209,20.8593,20.9209,46400.0
2013-09-13 14:10:00,27.17,27.2,27.16,27.2,65000.0,20.9209,20.944,20.9132,20.944,65000.0
2013-09-13 14:20:00,27.19,27.2,27.13,27.15,58600.0,20.9363,20.944,20.8901,20.9055,58600.0
2013-09-13 14:30:00,27.15,27.16,27.14,27.16,16000.0,20.9055,20.9132,20.8978,20.9132,16000.0
2013-09-13 14:40:00,27.16,27.2,27.16,27.19,32400.0,20.9132,20.944,20.9132,20.9363,32400.0
2013-09-13 14:50:00,27.19,27.2,27.16,27.16,48800.0,20.9363,20.944,20.9132,20.9132,48800.0
2013-09-13 15:00:00,27.16,27.2,27.15,27.19,98400.0,20.9132,20.944,20.9055,20.9363,98400.0
2013-09-13 15:10:00,27.18,27.19,27.15,27.16,84300.0,20.9286,20.9363,20.9055,20.9132,84300.0
2013-09-13 15:20:00,27.15,27.18,27.15,27.15,51500.0,20.9055,20.9286,20.9055,20.9055,51500.0
2013-09-13 15:30:00,27.16,27.18,27.13,27.14,139700.0,20.9132,20.9286,20.8901,20.8978,139700.0
2013-09-13 15:40:00,27.14,27.14,27.08,27.1,137300.0,20.8978,20.8978,20.8516,20.867,137300.0
2013-09-13 15:50:00,27.1,27.14,27.09,27.13,213200.0,20.867,20.8978,20.8593,20.8901,213200.0
2013-09-16 09:30:00,27.52,27.6,27.41,27.43,93100.0,21.1904,21.252,21.1057,21.1211,93100.0
2013-09-16 09:40:00,27.43,27.5,27.26,27.26,135700.0,21.1211,21.175,20.9902,20.9902,135700.0
2013-09-16 09:50:00,27.25,27.3,27.18,27.2,106700.0,20.9825,21.021,20.9286,20.944,106700.0
2013-09-16 10:00:00,27.19,27.19,27.02,27.08,106700.0,20.9363,20.9363,20.8054,20.8516,106700.0
2013-09-16 10:10:00,27.07,27.18,27.05,27.16,66700.0,20.8439,20.9286,20.8285,20.9132,66700.0
2013-09-16 10:20:00,27.16,27.28,27.16,27.28,197300.0,20.9132,21.0056,20.9132,21.0056,197300.0
2013-09-16 10:30:00,27.28,27.3,27.26,27.27,50800.0,21.0056,21.021,20.9902,20.9979,50800.0
2013-09-16 10:40:00,27.27,27.27,27.22,27.26,76300.0,20.9979,20.9979,20.9594,20.9902,76300.0
2013-09-16 10:50:00,27.27,27.35,27.25,27.34,77000.0,20.9979,21.0595,20.9825,21.0518,77000.0
2013-09-16 11:00:00,27.35,27.4,27.33,27.34,166900.0,21.0595,21.098,21.0441,21.0518,166900.0
2013-09-16 11:10:00,27.33,27.5,27.33,27.44,113800.0,21.0441,21.175,21.0441,21.1288,113800.0
2013-09-16 11:20:00,27.43,27.48,27.41,27.44,108000.0,21.1211,21.1596,21.1057,21.1288,108000.0
2013-09-16 11:30:00,27.44,27.59,27.44,27.53,117500.0,21.1288,21.2443,21.1288,21.1981,117500.0
2013-09-16 11:40:00,27.54,27.75,27.52,27.63,149800.0,21.2058,21.3675,21.1904,21.2751,149800.0
2013-09-16 11:50:00,27.64,27.69,27.63,27.67,55600.0,21.2828,21.3213,21.2751,21.3059,55600.0
2013-09-16 12:00:00,27.67,27.8,27.66,27.76,103400.0,21.3059,21.406,21.2982,21.3752,103400.0
2013-09-16 12:10:00,27.76,27.86,27.74,27.81,118800.0,21.3752,21.4522,21.3598,21.4137,118800.0
2013-09-16 12:20:00,27.8,27.88,27.79,27.8,138100.0,21.406,21.4676,21.3983,21.406,138100.0
2013-09-16 12:30:00,27.8,27.8,27.75,27.76,30500.0,21.406,21.406,21.3675,21.3752,30500.0
2013-09-16 12:40:00,27.76,27.78,27.7,27.71,60000.0,21.3752,21.3906,21.329,21.3367,60000.0
2013-09-16 12:50:00,27.71,27.72,27.65,27.68,93800.0,21.3367,21.3444,21.2905,21.3136,93800.0
2013-09-16 13:00:00,27.69,27.71,27.65,27.65,89800.0,21.3213,21.3367,21.2905,21.2905,89800.0
2013-09-16 13:10:00,27.65,27.66,27.63,27.65,45500.0,21.2905,21.2982,21.2751,21.2905,45500.0
2013-09-16 13:20:00,27.66,27.71,27.65,27.7,74800.0,21.2982,21.3367,21.2905,21.329,74800.0
2013-09-16 13:30:00,27.7,27.72,27.69,27.7,69100.0,21.329,21.3444,21.3213,21.329,69100.0
2013-09-16 13:40:00,27.71,27.71,27.63,27.64,64600.0,21.3367,21.3367,21.2751,21.2828,64600.0
2013-09-16 13:50:00,27.64,27.7,27.63,27.7,37700.0,21.2828,21.329,21.2751,21.329,37700.0
2013-09-16 14:00:00,27.7,27.7,27.65,27.66,49700.0,21.329,21.329,21.2905,21.2982,49700.0
2013-09-16 14:10:00,27.65,27.7,27.65,27.69,68800.0,21.2905,21.329,21.2905,21.3213,68800.0
2013-09-16 14:20:00,27.69,27.69,27.61,27.62,30900.0,21.3213,21.3213,21.2597,21.2674,30900.0
2013-09-16 14:30:00,27.61,27.62,27.53,27.54,43800.0,21.2597,21.2674,21.1981,21.2058,43800.0
2013-09-16 14:40:00,27.53,27.61,27.53,27.61,95200.0,21.1981,21.2597,21.1981,21.2597,95200.0
2013-09-16 14:50:00,27.61,27.65,27.6,27.63,88700.0,21.2597,21.2905,21.252,21.2751,88700.0
2013-09-16 15:00:00,27.63,27.69,27.63,27.67,54400.0,21.2751,21.3213,21.2751,21.3059,54400.0
2013-09-16 15:10:00,27.68,27.68,27.57,27.58,68900.0,21.3136,21.3136,21.2289,21.2366,68900.0
2013-09-16 15:20:00,27.58,27.62,27.54,27.55,83800.0,21.2366,21.2674,21.2058,21.2135,83800.0
2013-09-16 15:30:00,27.54,27.58,27.52,27.53,116000.0,21.2058,21.2366,21.1904,21.1981,116000.0
2013-09-16 15:40:00,27.54,27.54,27.46,27.53,162900.0,21.2058,21.2058,21.1442,21.1981,162900.0
2013-09-16 15:50:00,27.52,27.58,27.52,27.56,270100.0,21.1904,21.2366,21.1904,21.2212,270100.0
2013-09-17 09:30:00,27.59,27.92,27.57,27.91,100800.0,21.2443,21.4984,21.2289,21.4907,100800.0
2013-09-17 09:40:00,27.9,27.9,27.85,27.86,91200.0,21.483,21.483,21.4445,21.4522,91200.0
2013-09-17 09:50:00,27.85,27.87,27.77,27.83,165700.0,21.4445,21.4599,21.3829,21.4291,165700.0
2013-09-17 10:00:00,27.83,27.85,27.72,27.72,115700.0,21.4291,21.4445,21.3444,21.3444,115700.0
2013-09-17 10:10:00,27.71,27.93,27.7,27.86,177300.0,21.3367,21.5061,21.329,21.4522,177300.0
2013-09-17 10:20:00,27.86,27.9,27.84,27.87,34600.0,21.4522,21.483,21.4368,21.4599,34600.0
2013-09-17 10:30:00,27.88,28.0,27.86,27.89,136300.0,21.4676,21.56,21.4522,21.4753,136300.0
2013-09-17 10:40:00,27.89,27.96,27.87,27.87,105100.0,21.4753,21.5292,21.4599,21.4599,105100.0
2013-09-17 10:50:00,27.87,27.91,27.78,27.85,74500.0,21.4599,21.4907,21.3906,21.4445,74500.0
2013-09-17 11:00:00,27.84,27.89,27.82,27.82,107000.0,21.4368,21.4753,21.4214,21.4214,107000.0
2013-09-17 11:10:00,27.83,27.83,27.76,27.81,96400.0,21.4291,21.4291,21.3752,21.4137,96400.0
2013-09-17 11:20:00,27.81,27.84,27.77,27.78,52500.0,21.4137,21.4368,21.3829,21.3906,52500.0
2013-09-17 11:30:00,27.79,27.87,27.79,27.87,84700.0,21.3983,21.4599,21.3983,21.4599,84700.0
2013-09-17 11:40:00,27.87,27.88,27.81,27.84,61700.0,21.4599,21.4676,21.4137,21.4368,61700.0
2013-09-17 11:50:00,27.84,27.85,27.83,27.84,34000.0,21.4368,21.4445,21.4291,21.4368,34000.0
2013-09-17 12:00:00,27.85,27.86,27.78,27.78,22500.0,21.4445,21.4522,21.3906,21.3906,22500.0
2013-09-17 12:10:00,27.78,27.8,27.75,27.79,42000.0,21.3906,21.406,21.3675,21.3983,42000.0
2013-09-17 12:20:00,27.79,27.79,27.76,27.79,13700.0,21.3983,21.3983,21.3752,21.3983,13700.0
2013-09-17 12:30:00,27.78,27.81,27.77,27.77,47100.0,21.3906,21.4137,21.3829,21.3829,47100.0
2013-09-17 12:40:00,27.77,27.81,27.76,27.78,23000.0,21.3829,21.4137,21.3752,21.3906,23000.0
2013-09-17 12:50:00,27.79,27.85,27.79,27.83,41100.0,21.3983,21.4445,21.3983,21.4291,41100.0
2013-09-17 13:00:00,27.82,27.84,27.75,27.79,43500.0,21.4214,21.4368,21.3675,21.3983,43500.0
2013-09-17 13:10:00,27.78,27.81,27.76,27.79,22300.0,21.3906,21.4137,21.3752,21.3983,22300.0
2013-09-17 13:20:00,27.8,27.8,27.76,27.76,22700.0,21.406,21.406,21.3752,21.3752,22700.0
2013-09-17 13:30:00,27.77,27.78,27.75,27.75,17400.0,21.3829,21.3906,21.3675,21.3675,17400.0
2013-09-17 13:40:00,27.75,27.8,27.72,27.79,53100.0,21.3675,21.406,21.3444,21.3983,53100.0
2013-09-17 13:50:00,27.79,27.83,27.77,27.82,35300.0,21.3983,21.4291,21.3829,21.4214,35300.0
2013-09-17 14:00:00,27.82,27.85,27.81,27.81,51400.0,21.4214,21.4445,21.4137,21.4137,51400.0
2013-09-17 14:10:00,27.81,27.85,27.8,27.83,48600.0,21.4137,21.4445,21.406,21.4291,48600.0
2013-09-17 14:20:00,27.83,27.89,27.8,27.85,92600.0,21.4291,21.4753,21.406,21.4445,92600.0
2013-09-17 14:30:00,27.85,27.96,27.84,27.96,51100.0,21.4445,21.5292,21.4368,21.5292,51100.0
2013-09-17 14:40:00,27.96,27.96,27.88,27.93,77000.0,21.5292,21.5292,21.4676,21.5061,77000.0
2013-09-17 14:50:00,27.93,27.93,27.87,27.89,29300.0,21.5061,21.5061,21.4599,21.4753,29300.0
2013-09-17 15:00:00,27.89,27.96,27.89,27.95,33500.0,21.4753,21.5292,21.4753,21.5215,33500.0
2013-09-17 15:10:00,27.95,27.96,27.93,27.96,73200.0,21.5215,21.5292,21.5061,21.5292,73200.0
2013-09-17 15:20:00,27.96,28.0,27.93,27.94,84800.0,21.5292,21.56,21.5061,21.5138,84800.0
2013-09-17 15:30:00,27.94,27.96,27.89,27.93,57300.0,21.5138,21.5292,21.4753,21.5061,57300.0
2013-09-17 15:40:00,27.93,27.93,27.88,27.88,97500.0,21.5061,21.5061,21.4676,21.4676,97500.0
2013-09-17 15:50:00,27.89,27.94,27.88,27.93,163200.0,21.4753,21.5138,21.4676,21.5061,163200.0
2013-09-18 09:30:00,27.53,27.61,27.25,27.3,461700.0,21.1981,21.2597,20.9825,21.021,461700.0
2013-09-18 09:40:00,27.31,27.31,27.18,27.29,398900.0,21.0287,21.0287,20.9286,21.0133,398900.0
2013-09-18 09:50:00,27.28,27.36,27.22,27.25,365500.0,21.0056,21.0672,20.9594,20.9825,365500.0
2013-09-18 10:00:00,27.25,27.31,27.24,27.3,150400.0,20.9825,21.0287,20.9748,21.021,150400.0
2013-09-18 10:10:00,27.3,27.33,27.27,27.28,337000.0,21.021,21.0441,20.9979,21.0056,337000.0
2013-09-18 10:20:00,27.28,27.3,27.22,27.23,126600.0,21.0056,21.021,20.9594,20.9671,126600.0
2013-09-18 10:30:00,27.23,27.25,27.16,27.17,158400.0,20.9671,20.9825,20.9132,20.9209,158400.0
2013-09-18 10:40:00,27.16,27.23,27.15,27.22,127800.0,20.9132,20.9671,20.9055,20.9594,127800.0
2013-09-18 10:50:00,27.23,27.23,27.19,27.2,47500.0,20.9671,20.9671,20.9363,20.944,47500.0
2013-09-18 11:00:00,27.21,27.23,27.19,27.2,48200.0,20.9517,20.9671,20.9363,20.944,48200.0
2013-09-18 11:10:00,27.2,27.24,27.2,27.24,55700.0,20.944,20.9748,20.944,20.9748,55700.0
2013-09-18 11:20:00,27.24,27.25,27.23,27.25,36900.0,20.9748,20.9825,20.9671,20.9825,36900.0
2013-09-18 11:30:00,27.25,27.27,27.23,27.25,123800.0,20.9825,20.9979,20.9671,20.9825,123800.0
2013-09-18 11:40:00,27.26,27.33,27.25,27.33,56900.0,20.9902,21.0441,20.9825,21.0441,56900.0
2013-09-18 11:50:00,27.32,27.36,27.32,27.35,48000.0,21.0364,21.0672,21.0364,21.0595,48000.0
2013-09-18 12:00:00,27.35,27.37,27.33,27.35,86400.0,21.0595,21.0749,21.0441,21.0595,86400.0
2013-09-18 12:10:00,27.35,27.36,27.31,27.32,49100.0,21.0595,21.0672,21.0287,21.0364,49100.0
2013-09-18 12:20:00,27.31,27.32,27.29,27.31,212700.0,21.0287,21.0364,21.0133,21.0287,212700.0
2013-09-18 12:30:00,27.31,27.31,27.28,27.29,55100.0,21.0287,21.0287,21.0056,21.0133,55100.0
2013-09-18 12:40:00,27.29,27.3,27.23,27.24,53100.0,21.0133,21.021,20.9671,20.9748,53100.0
2013-09-18 12:50:00,27.23,27.24,27.2,27.21,67500.0,20.9671,20.9748,20.944,20.9517,67500.0
2013-09-18 13:00:00,27.21,27.28,27.19,27.24,200100.0,20.9517,21.0056,20.9363,20.9748,200100.0
2013-09-18 13:10:00,27.24,27.28,27.24,27.27,168000.0,20.9748,21.0056,20.9748,20.9979,168000.0
2013-09-18 13:20:00,27.29,27.43,27.28,27.41,47400.0,21.0133,21.1211,21.0056,21.1057,47400.0
2013-09-18 13:30:00,27.41,27.53,27.4,27.51,80200.0,21.1057,21.1981,21.098,21.1827,80200.0
2013-09-18 13:40:00,27.51,27.59,27.5,27.57,65400.0,21.1827,21.2443,21.175,21.2289,65400.0
2013-09-18 13:50:00,27.56,27.57,27.49,27.53,38900.0,21.2212,21.2289,21.1673,21.1981,38900.0
2013-09-18 14:00:00,27.53,27.94,27.53,27.76,244500.0,21.1981,21.5138,21.1981,21.3752,244500.0
2013-09-18 14:10:00,27.76,27.8,27.72,27.78,207000.0,21.3752,21.406,21.3444,21.3906,207000.0
2013-09-18 14:20:00,27.77,27.82,27.77,27.78,190000.0,21.3829,21.4214,21.3829,21.3906,190000.0
2013-09-18 14:30:00,27.78,27.83,27.72,27.83,269400.0,21.3906,21.4291,21.3444,21.4291,269400.0
2013-09-18 14:40:00,27.84,27.98,27.82,27.98,88100.0,21.4368,21.5446,21.4214,21.5446,88100.0
2013-09-18 14:50:00,27.98,28.1,27.92,28.1,177900.0,21.5446,21.637,21.4984,21.637,177900.0
2013-09-18 15:00:00,28.1,28.12,27.99,27.99,225100.0,21.637,21.6524,21.5523,21.5523,225100.0
2013-09-18 15:10:00,27.99,27.99,27.73,27.73,158500.0,21.5523,21.5523,21.3521,21.3521,158500.0
2013-09-18 15:20:00,27.73,27.75,27.72,27.72,134200.0,21.3521,21.3675,21.3444,21.3444,134200.0
2013-09-18 15:30:00,27.72,27.73,27.62,27.71,242100.0,21.3444,21.3521,21.2674,21.3367,242100.0
2013-09-18 15:40:00,27.71,27.82,27.7,27.79,236100.0,21.3367,21.4214,21.329,21.3983,236100.0
2013-09-18 15:50:00,27.79,27.93,27.77,27.92,673000.0,21.3983,21.5061,21.3829,21.4984,673000.0
2013-09-19 09:30:00,27.96,28.0,27.8,27.84,271200.0,21.5292,21.56,21.406,21.4368,271200.0
2013-09-19 09:40:00,27.81,28.13,27.81,28.09,174900.0,21.4137,21.6601,21.4137,21.6293,174900.0
2013-09-19 09:50:00,28.1,28.25,28.05,28.15,127500.0,21.637,21.7525,21.5985,21.6755,127500.0
2013-09-19 10:00:00,28.14,28.15,27.97,27.97,98500.0,21.6678,21.6755,21.5369,21.5369,98500.0
2013-09-19 10:10:00,27.98,28.06,27.98,28.01,86400.0,21.5446,21.6062,21.5446,21.5677,86400.0
2013-09-19 10:20:00,28.02,28.04,27.97,27.98,81800.0,21.5754,21.5908,21.5369,21.5446,81800.0
2013-09-19 10:30:00,27.98,28.0,27.96,27.99,583300.0,21.5446,21.56,21.5292,21.5523,583300.0
2013-09-19 10:40:00,28.0,28.04,27.97,27.98,642300.0,21.56,21.5908,21.5369,21.5446,642300.0
2013-09-19 10:50:00,27.97,28.04,27.97,28.02,294900.0,21.5369,21.5908,21.5369,21.5754,294900.0
2013-09-19 11:00:00,28.03,28.05,28.0,28.02,57600.0,21.5831,21.5985,21.56,21.5754,57600.0
2013-09-19 11:10:00,28.01,28.03,27.99,28.03,23800.0,21.5677,21.5831,21.5523,21.5831,23800.0
2013-09-19 11:20:00,28.03,28.06,28.03,28.04,48100.0,21.5831,21.6062,21.5831,21.5908,48100.0
2013-09-19 11:30:00,28.04,28.05,27.98,28.05,49300.0,21.5908,21.5985,21.5446,21.5985,49300.0
2013-09-19 11:40:00,28.05,28.07,28.02,28.06,57000.0,21.5985,21.6139,21.5754,21.6062,57000.0
2013-09-19 11:50:00,28.06,28.12,28.04,28.12,46100.0,21.6062,21.6524,21.5908,21.6524,46100.0
2013-09-19 12:00:00,28.11,28.16,28.08,28.16,59700.0,21.6447,21.6832,21.6216,21.6832,59700.0
2013-09-19 12:10:00,28.16,28.17,28.1,28.1,36600.0,21.6832,21.6909,21.637,21.637,36600.0
2013-09-19 12:20:00,28.1,28.11,28.06,28.08,42500.0,21.637,21.6447,21.6062,21.6216,42500.0
2013-09-19 12:30:00,28.08,28.08,27.99,28.0,32200.0,21.6216,21.6216,21.5523,21.56,32200.0
2013-09-19 12:40:00,27.99,28.0,27.96,27.96,24700.0,21.5523,21.56,21.5292,21.5292,24700.0
2013-09-19 12:50:00,27.97,27.99,27.96,27.96,30200.0,21.5369,21.5523,21.5292,21.5292,30200.0
2013-09-19 13:00:00,27.97,27.99,27.87,27.9,68300.0,21.5369,21.5523,21.4599,21.483,68300.0
2013-09-19 13:10:00,27.9,27.94,27.85,27.94,70500.0,21.483,21.5138,21.4445,21.5138,70500.0
2013-09-19 13:20:00,27.94,27.96,27.93,27.94,44100.0,21.5138,21.5292,21.5061,21.5138,44100.0
2013-09-19 13:30:00,27.94,28.01,27.93,27.98,73100.0,21.5138,21.5677,21.5061,21.5446,73100.0
2013-09-19 13:40:00,27.97,27.98,27.87,27.87,133000.0,21.5369,21.5446,21.4599,21.4599,133000.0
2013-09-19 13:50:00,27.87,27.92,27.86,27.91,79600.0,21.4599,21.4984,21.4522,21.4907,79600.0
2013-09-19 14:00:00,27.91,27.91,27.88,27.89,74800.0,21.4907,21.4907,21.4676,21.4753,74800.0
2013-09-19 14:10:00,27.89,27.89,27.85,27.86,81900.0,21.4753,21.4753,21.4445,21.4522,81900.0
2013-09-19 14:20:00,27.87,27.87,27.71,27.72,186400.0,21.4599,21.4599,21.3367,21.3444,186400.0
2013-09-19 14:30:00,27.72,27.85,27.71,27.85,129400.0,21.3444,21.4445,21.3367,21.4445,129400.0
2013-09-19 14:40:00,27.85,27.86,27.78,27.86,97300.0,21.4445,21.4522,21.3906,21.4522,97300.0
2013-09-19 14:50:00,27.85,27.86,27.8,27.8,74100.0,21.4445,21.4522,21.406,21.406,74100.0
2013-09-19 15:00:00,27.8,27.87,27.8,27.85,73400.0,21.406,21.4599,21.406,21.4445,73400.0
2013-09-19 15:10:00,27.85,27.88,27.84,27.88,61700.0,21.4445,21.4676,21.4368,21.4676,61700.0
2013-09-19 15:20:00,27.88,27.88,27.84,27.84,168100.0,21.4676,21.4676,21.4368,21.4368,168100.0
2013-09-19 15:30:00,27.85,27.85,27.78,27.78,141000.0,21.4445,21.4445,21.3906,21.3906,141000.0
2013-09-19 15:40:00,27.78,27.85,27.78,27.81,210200.0,21.3906,21.4445,21.3906,21.4137,210200.0
2013-09-19 15:50:00,27.82,27.82,27.78,27.81,306700.0,21.4214,21.4214,21.3906,21.4137,306700.0
2013-09-20 09:30:00,27.81,27.87,27.72,27.75,354200.0,21.4137,21.4599,21.3444,21.3675,354200.0
2013-09-20 09:40:00,27.75,27.77,27.63,27.75,115800.0,21.3675,21.3829,21.2751,21.3675,115800.0
2013-09-20 09:50:00,27.75,27.81,27.73,27.81,98200.0,21.3675,21.4137,21.3521,21.4137,98200.0
2013-09-20 10:00:00,27.81,27.82,27.74,27.75,112900.0,21.4137,21.4214,21.3598,21.3675,112900.0
2013-09-20 10:10:00,27.75,27.87,27.75,27.86,82000.0,21.3675,21.4599,21.3675,21.4522,82000.0
2013-09-20 10:20:00,27.86,27.93,27.86,27.91,51400.0,21.4522,21.5061,21.4522,21.4907,51400.0
2013-09-20 10:30:00,27.9,27.92,27.79,27.82,60100.0,21.483,21.4984,21.3983,21.4214,60100.0
2013-09-20 10:40:00,27.82,27.83,27.79,27.8,35800.0,21.4214,21.4291,21.3983,21.406,35800.0
2013-09-20 10:50:00,27.82,27.82,27.71,27.75,175200.0,21.4214,21.4214,21.3367,21.3675,175200.0
2013-09-20 11:00:00,27.75,27.76,27.64,27.64,241900.0,21.3675,21.3752,21.2828,21.2828,241900.0
2013-09-20 11:10:00,27.64,27.66,27.63,27.65,23700.0,21.2828,21.2982,21.2751,21.2905,23700.0
2013-09-20 11:20:00,27.65,27.68,27.64,27.67,35800.0,21.2905,21.3136,21.2828,21.3059,35800.0
2013-09-20 11:30:00,27.68,27.69,27.64,27.65,36900.0,21.3136,21.3213,21.2828,21.2905,36900.0
2013-09-20 11:40:00,27.65,27.66,27.63,27.64,93400.0,21.2905,21.2982,21.2751,21.2828,93400.0
2013-09-20 11:50:00,27.64,27.68,27.61,27.64,110100.0,21.2828,21.3136,21.2597,21.2828,110100.0
2013-09-20 12:00:00,27.63,27.64,27.57,27.58,77200.0,21.2751,21.2828,21.2289,21.2366,77200.0
2013-09-20 12:10:00,27.58,27.59,27.55,27.57,12700.0,21.2366,21.2443,21.2135,21.2289,12700.0
2013-09-20 12:20:00,27.57,27.59,27.53,27.56,31700.0,21.2289,21.2443,21.1981,21.2212,31700.0
2013-09-20 12:30:00,27.55,27.61,27.55,27.61,18300.0,21.2135,21.2597,21.2135,21.2597,18300.0
2013-09-20 12:40:00,27.61,27.65,27.61,27.64,20600.0,21.2597,21.2905,21.2597,21.2828,20600.0
2013-09-20 12:50:00,27.64,27.67,27.64,27.64,12200.0,21.2828,21.3059,21.2828,21.2828,12200.0
2013-09-20 13:00:00,27.64,27.65,27.61,27.61,18200.0,21.2828,21.2905,21.2597,21.2597,18200.0
2013-09-20 13:10:00,27.62,27.63,27.56,27.58,63400.0,21.2674,21.2751,21.2212,21.2366,63400.0
2013-09-20 13:20:00,27.59,27.62,27.58,27.61,20200.0,21.2443,21.2674,21.2366,21.2597,20200.0
2013-09-20 13:30:00,27.61,27.63,27.58,27.58,14400.0,21.2597,21.2751,21.2366,21.2366,14400.0
2013-09-20 13:40:00,27.59,27.6,27.57,27.6,15700.0,21.2443,21.252,21.2289,21.252,15700.0
2013-09-20 13:50:00,27.61,27.63,27.59,27.6,21300.0,21.2597,21.2751,21.2443,21.252,21300.0
2013-09-20 14:00:00,27.6,27.61,27.57,27.6,41900.0,21.252,21.2597,21.2289,21.252,41900.0
2013-09-20 14:10:00,27.6,27.61,27.58,27.6,21100.0,21.252,21.2597,21.2366,21.252,21100.0
2013-09-20 14:20:00,27.6,27.68,27.6,27.66,25700.0,21.252,21.3136,21.252,21.2982,25700.0
2013-09-20 14:30:00,27.66,27.66,27.6,27.61,24500.0,21.2982,21.2982,21.252,21.2597,24500.0
2013-09-20 14:40:00,27.6,27.64,27.59,27.62,19400.0,21.252,21.2828,21.2443,21.2674,19400.0
2013-09-20 14:50:00,27.62,27.64,27.61,27.62,20200.0,21.2674,21.2828,21.2597,21.2674,20200.0
2013-09-20 15:00:00,27.61,27.62,27.55,27.55,65100.0,21.2597,21.2674,21.2135,21.2135,65100.0
2013-09-20 15:10:00,27.55,27.57,27.54,27.56,64000.0,21.2135,21.2289,21.2058,21.2212,64000.0
2013-09-20 15:20:00,27.56,27.57,27.54,27.55,75000.0,21.2212,21.2289,21.2058,21.2135,75000.0
2013-09-20 15:30:00,27.55,27.56,27.49,27.5,113200.0,21.2135,21.2212,21.1673,21.175,113200.0
2013-09-20 15:40:00,27.5,27.57,27.49,27.55,228700.0,21.175,21.2289,21.1673,21.2135,228700.0
2013-09-20 15:50:00,27.55,27.55,27.5,27.52,279600.0,21.2135,21.2135,21.175,21.1904,279600.0
2013-09-23 09:30:00,27.47,27.6,27.36,27.55,246500.0,21.1519,21.252,21.0672,21.2135,246500.0
2013-09-23 09:40:00,27.55,27.73,27.55,27.66,120900.0,21.2135,21.3521,21.2135,21.2982,120900.0
2013-09-23 09:50:00,27.65,27.95,27.62,27.9,88100.0,21.2905,21.5215,21.2674,21.483,88100.0
2013-09-23 10:00:00,27.89,27.94,27.85,27.88,203800.0,21.4753,21.5138,21.4445,21.4676,203800.0
2013-09-23 10:10:00,27.88,27.97,27.88,27.94,83000.0,21.4676,21.5369,21.4676,21.5138,83000.0
2013-09-23 10:20:00,27.94,28.03,27.9,28.02,79600.0,21.5138,21.5831,21.483,21.5754,79600.0
2013-09-23 10:30:00,28.02,28.04,27.93,27.97,141200.0,21.5754,21.5908,21.5061,21.5369,141200.0
2013-09-23 10:40:00,27.98,28.0,27.95,27.98,152300.0,21.5446,21.56,21.5215,21.5446,152300.0
2013-09-23 10:50:00,27.98,27.98,27.85,27.89,146200.0,21.5446,21.5446,21.4445,21.4753,146200.0
2013-09-23 11:00:00,27.88,27.9,27.86,27.87,64900.0,21.4676,21.483,21.4522,21.4599,64900.0
2013-09-23 11:10:00,27.88,27.9,27.83,27.84,87100.0,21.4676,21.483,21.4291,21.4368,87100.0
2013-09-23 11:20:00,27.84,27.87,27.82,27.87,36500.0,21.4368,21.4599,21.4214,21.4599,36500.0
2013-09-23 11:30:00,27.87,27.9,27.86,27.88,80800.0,21.4599,21.483,21.4522,21.4676,80800.0
2013-09-23 11:40:00,27.88,27.91,27.86,27.9,54600.0,21.4676,21.4907,21.4522,21.483,54600.0
2013-09-23 11:50:00,27.9,27.99,27.9,27.98,61400.0,21.483,21.5523,21.483,21.5446,61400.0
2013-09-23 12:00:00,27.99,28.0,27.96,28.0,69600.0,21.5523,21.56,21.5292,21.56,69600.0
2013-09-23 12:10:00,27.99,28.0,27.98,28.0,51300.0,21.5523,21.56,21.5446,21.56,51300.0
2013-09-23 12:20:00,28.0,28.02,27.98,28.02,48100.0,21.56,21.5754,21.5446,21.5754,48100.0
2013-09-23 12:30:00,28.02,28.02,27.98,28.01,23700.0,21.5754,21.5754,21.5446,21.5677,23700.0
2013-09-23 12:40:00,28.01,28.01,27.92,27.94,23800.0,21.5677,21.5677,21.4984,21.5138,23800.0
2013-09-23 12:50:00,27.93,27.96,27.93,27.95,65700.0,21.5061,21.5292,21.5061,21.5215,65700.0
2013-09-23 13:00:00,27.95,27.97,27.95,27.96,14100.0,21.5215,21.5369,21.5215,21.5292,14100.0
2013-09-23 13:10:00,27.96,27.96,27.93,27.93,19700.0,21.5292,21.5292,21.5061,21.5061,19700.0
2013-09-23 13:20:00,27.93,27.94,27.89,27.89,30200.0,21.5061,21.5138,21.4753,21.4753,30200.0
2013-09-23 13:30:00,27.9,27.9,27.87,27.88,11200.0,21.483,21.483,21.4599,21.4676,11200.0
2013-09-23 13:40:00,27.88,27.9,27.87,27.89,29200.0,21.4676,21.483,21.4599,21.4753,29200.0
2013-09-23 13:50:00,27.89,27.91,27.87,27.88,34500.0,21.4753,21.4907,21.4599,21.4676,34500.0
2013-09-23 14:00:00,27.88,27.9,27.86,27.9,40100.0,21.4676,21.483,21.4522,21.483,40100.0
2013-09-23 14:10:00,27.9,27.9,27.85,27.86,147700.0,21.483,21.483,21.4445,21.4522,147700.0
2013-09-23 14:20:00,27.86,27.91,27.86,27.91,36000.0,21.4522,21.4907,21.4522,21.4907,36000.0
2013-09-23 14:30:00,27.9,27.93,27.89,27.89,84800.0,21.483,21.5061,21.4753,21.4753,84800.0
2013-09-23 14:40:00,27.89,27.91,27.88,27.91,81100.0,21.4753,21.4907,21.4676,21.4907,81100.0
2013-09-23 14:50:00,27.91,27.93,27.88,27.93,75400.0,21.4907,21.5061,21.4676,21.5061,75400.0
2013-09-23 15:00:00,27.94,27.99,27.9,27.99,52600.0,21.5138,21.5523,21.483,21.5523,52600.0
2013-09-23 15:10:00,27.99,28.0,27.97,27.97,59800.0,21.5523,21.56,21.5369,21.5369,59800.0
2013-09-23 15:20:00,27.98,27.98,27.93,27.95,164600.0,21.5446,21.5446,21.5061,21.5215,164600.0
2013-09-23 15:30:00,27.95,27.98,27.94,27.94,57000.0,21.5215,21.5446,21.5138,21.5138,57000.0
2013-09-23 15:40:00,27.94,27.95,27.92,27.94,164100.0,21.5138,21.5215,21.4984,21.5138,164100.0
2013-09-23 15:50:00,27.94,27.96,27.91,27.96,263100.0,21.5138,21.5292,21.4907,21.5292,263100.0
2013-09-24 09:30:00,27.97,28.0,27.83,27.93,43500.0,21.5369,21.56,21.4291,21.5061,43500.0
2013-09-24 09:40:00,27.91,27.95,27.82,27.91,63700.0,21.4907,21.5215,21.4214,21.4907,63700.0
2013-09-24 09:50:00,27.91,28.06,27.88,28.05,100000.0,21.4907,21.6062,21.4676,21.5985,100000.0
2013-09-24 10:00:00,28.05,28.07,27.99,28.03,137500.0,21.5985,21.6139,21.5523,21.5831,137500.0
2013-09-24 10:10:00,28.03,28.07,27.99,28.01,112400.0,21.5831,21.6139,21.5523,21.5677,112400.0
2013-09-24 10:20:00,28.0,28.0,27.95,27.96,161000.0,21.56,21.56,21.5215,21.5292,161000.0
2013-09-24 10:30:00,27.97,28.02,27.95,27.99,131100.0,21.5369,21.5754,21.5215,21.5523,131100.0
2013-09-24 10:40:00,27.99,28.05,27.97,28.02,36100.0,21.5523,21.5985,21.5369,21.5754,36100.0
2013-09-24 10:50:00,28.02,28.09,28.02,28.04,53500.0,21.5754,21.6293,21.5754,21.5908,53500.0
2013-09-24 11:00:00,28.04,28.05,28.0,28.02,60600.0,21.5908,21.5985,21.56,21.5754,60600.0
2013-09-24 11:10:00,28.02,28.04,28.0,28.01,39700.0,21.5754,21.5908,21.56,21.5677,39700.0
2013-09-24 11:20:00,28.01,28.02,28.01,28.01,35000.0,21.5677,21.5754,21.5677,21.5677,35000.0
2013-09-24 11:30:00,28.02,28.09,27.99,28.09,203900.0,21.5754,21.6293,21.5523,21.6293,203900.0
2013-09-24 11:40:00,28.08,28.15,28.08,28.13,53100.0,21.6216,21.6755,21.6216,21.6601,53100.0
2013-09-24 11:50:00,28.13,28.13,28.08,28.13,46900.0,21.6601,21.6601,21.6216,21.6601,46900.0
2013-09-24 12:00:00,28.13,28.15,28.08,28.12,47600.0,21.6601,21.6755,21.6216,21.6524,47600.0
2013-09-24 12:10:00,28.12,28.14,28.11,28.11,12300.0,21.6524,21.6678,21.6447,21.6447,12300.0
2013-09-24 12:20:00,28.11,28.16,28.11,28.16,17900.0,21.6447,21.6832,21.6447,21.6832,17900.0
2013-09-24 12:30:00,28.16,28.18,28.12,28.12,48100.0,21.6832,21.6986,21.6524,21.6524,48100.0
2013-09-24 12:40:00,28.13,28.13,28.08,28.1,43900.0,21.6601,21.6601,21.6216,21.637,43900.0
2013-09-24 12:50:00,28.09,28.1,28.06,28.06,86800.0,21.6293,21.637,21.6062,21.6062,86800.0
2013-09-24 13:00:00,28.07,28.08,28.0,28.0,31300.0,21.6139,21.6216,21.56,21.56,31300.0
2013-09-24 13:10:00,28.01,28.03,27.99,28.0,111100.0,21.5677,21.5831,21.5523,21.56,111100.0
2013-09-24 13:20:00,28.0,28.02,28.0,28.02,122700.0,21.56,21.5754,21.56,21.5754,122700.0
2013-09-24 13:30:00,28.03,28.12,28.03,28.08,41500.0,21.5831,21.6524,21.5831,21.6216,41500.0
2013-09-24 13:40:00,28.09,28.09,28.04,28.09,21700.0,21.6293,21.6293,21.5908,21.6293,21700.0
2013-09-24 13:50:00,28.09,28.1,28.08,28.1,15500.0,21.6293,21.637,21.6216,21.637,15500.0
2013-09-24 14:00:00,28.1,28.14,28.1,28.13,39000.0,21.637,21.6678,21.637,21.6601,39000.0
2013-09-24 14:10:00,28.14,28.14,28.09,28.14,33100.0,21.6678,21.6678,21.6293,21.6678,33100.0
2013-09-24 14:20:00,28.14,28.15,28.11,28.14,25500.0,21.6678,21.6755,21.6447,21.6678,25500.0
2013-09-24 14:30:00,28.14,28.15,28.11,28.12,28900.0,21.6678,21.6755,21.6447,21.6524,28900.0
2013-09-24 14:40:00,28.12,28.14,28.11,28.14,14600.0,21.6524,21.6678,21.6447,21.6678,14600.0
2013-09-24 14:50:00,28.14,28.14,28.12,28.14,40400.0,21.6678,21.6678,21.6524,21.6678,40400.0
2013-09-24 15:00:00,28.14,28.14,28.08,28.12,39200.0,21.6678,21.6678,21.6216,21.6524,39200.0
2013-09-24 15:10:00,28.11,28.12,28.08,28.08,53400.0,21.6447,21.6524,21.6216,21.6216,53400.0
2013-09-24 15:20:00,28.08,28.11,28.03,28.03,69600.0,21.6216,21.6447,21.5831,21.5831,69600.0
2013-09-24 15:30:00,28.04,28.06,28.01,28.03,132100.0,21.5908,21.6062,21.5677,21.5831,132100.0
2013-09-24 15:40:00,28.03,28.07,28.0,28.03,212600.0,21.5831,21.6139,21.56,21.5831,212600.0
2013-09-24 15:50:00,28.02,28.04,27.99,28.01,387000.0,21.5754,21.5908,21.5523,21.5677,387000.0
2013-09-25 09:30:00,28.04,28.09,27.88,28.07,165200.0,21.5908,21.6293,21.4676,21.6139,165200.0
2013-09-25 09:40:00,28.07,28.15,28.05,28.13,34600.0,21.6139,21.6755,21.5985,21.6601,34600.0
2013-09-25 09:50:00,28.14,28.18,28.13,28.16,38700.0,21.6678,21.6986,21.6601,21.6832,38700.0
2013-09-25 10:00:00,28.16,28.17,28.11,28.13,36100.0,21.6832,21.6909,21.6447,21.6601,36100.0
2013-09-25 10:10:00,28.13,28.16,28.1,28.13,34000.0,21.6601,21.6832,21.637,21.6601,34000.0
2013-09-25 10:20:00,28.13,28.13,28.04,28.05,39900.0,21.6601,21.6601,21.5908,21.5985,39900.0
2013-09-25 10:30:00,28.06,28.08,27.99,28.0,44000.0,21.6062,21.6216,21.5523,21.56,44000.0
2013-09-25 10:40:00,28.0,28.08,27.99,28.05,50800.0,21.56,21.6216,21.5523,21.5985,50800.0
2013-09-25 10:50:00,28.05,28.08,27.97,27.97,41900.0,21.5985,21.6216,21.5369,21.5369,41900.0
2013-09-25 11:00:00,27.97,28.07,27.96,28.06,26200.0,21.5369,21.6139,21.5292,21.6062,26200.0
2013-09-25 11:10:00,28.07,28.1,28.04,28.06,33600.0,21.6139,21.637,21.5908,21.6062,33600.0
2013-09-25 11:20:00,28.05,28.09,28.05,28.08,33700.0,21.5985,21.6293,21.5985,21.6216,33700.0
2013-09-25 11:30:00,28.08,28.14,28.08,28.13,23900.0,21.6216,21.6678,21.6216,21.6601,23900.0
2013-09-25 11:40:00,28.13,28.22,28.13,28.21,39300.0,21.6601,21.7294,21.6601,21.7217,39300.0
2013-09-25 11:50:00,28.21,28.22,28.17,28.22,37400.0,21.7217,21.7294,21.6909,21.7294,37400.0
2013-09-25 12:00:00,28.22,28.24,28.18,28.18,23400.0,21.7294,21.7448,21.6986,21.6986,23400.0
2013-09-25 12:10:00,28.17,28.22,28.17,28.2,14600.0,21.6909,21.7294,21.6909,21.714,14600.0
2013-09-25 12:20:00,28.21,28.21,28.13,28.18,30400.0,21.7217,21.7217,21.6601,21.6986,30400.0
2013-09-25 12:30:00,28.18,28.19,28.14,28.15,28900.0,21.6986,21.7063,21.6678,21.6755,28900.0
2013-09-25 12:40:00,28.14,28.18,28.13,28.18,25100.0,21.6678,21.6986,21.6601,21.6986,25100.0
2013-09-25 12:50:00,28.18,28.18,28.14,28.18,35600.0,21.6986,21.6986,21.6678,21.6986,35600.0
2013-09-25 13:00:00,28.18,28.21,28.14,28.14,24400.0,21.6986,21.7217,21.6678,21.6678,24400.0
2013-09-25 13:10:00,28.14,28.16,28.13,28.16,27100.0,21.6678,21.6832,21.6601,21.6832,27100.0
2013-09-25 13:20:00,28.16,28.16,28.13,28.14,37200.0,21.6832,21.6832,21.6601,21.6678,37200.0
2013-09-25 13:30:00,28.14,28.18,28.12,28.14,49000.0,21.6678,21.6986,21.6524,21.6678,49000.0
2013-09-25 13:40:00,28.14,28.18,28.14,28.18,40300.0,21.6678,21.6986,21.6678,21.6986,40300.0
2013-09-25 13:50:00,28.17,28.22,28.14,28.17,72400.0,21.6909,21.7294,21.6678,21.6909,72400.0
2013-09-25 14:00:00,28.17,28.19,28.12,28.13,28100.0,21.6909,21.7063,21.6524,21.6601,28100.0
2013-09-25 14:10:00,28.14,28.16,28.12,28.15,61200.0,21.6678,21.6832,21.6524,21.6755,61200.0
2013-09-25 14:20:00,28.15,28.16,28.13,28.14,27100.0,21.6755,21.6832,21.6601,21.6678,27100.0
2013-09-25 14:30:00,28.14,28.16,28.13,28.15,43700.0,21.6678,21.6832,21.6601,21.6755,43700.0
2013-09-25 14:40:00,28.16,28.16,28.13,28.14,33600.0,21.6832,21.6832,21.6601,21.6678,33600.0
2013-09-25 14:50:00,28.13,28.17,28.13,28.15,44400.0,21.6601,21.6909,21.6601,21.6755,44400.0
2013-09-25 15:00:00,28.16,28.18,28.15,28.17,39400.0,21.6832,21.6986,21.6755,21.6909,39400.0
2013-09-25 15:10:00,28.17,28.2,28.16,28.18,28600.0,21.6909,21.714,21.6832,21.6986,28600.0
2013-09-25 15:20:00,28.17,28.18,28.15,28.16,45100.0,21.6909,21.6986,21.6755,21.6832,45100.0
2013-09-25 15:30:00,28.16,28.18,28.14,28.14,100200.0,21.6832,21.6986,21.6678,21.6678,100200.0
2013-09-25 15:40:00,28.15,28.16,28.12,28.14,98500.0,21.6755,21.6832,21.6524,21.6678,98500.0
2013-09-25 15:50:00,28.14,28.14,28.04,28.04,238500.0,21.6678,21.6678,21.5908,21.5908,238500.0
2013-09-26 09:30:00,28.05,28.16,28.01,28.1,47200.0,21.5985,21.6832,21.5677,21.637,47200.0
2013-09-26 09:40:00,28.1,28.1,27.97,28.05,35000.0,21.637,21.637,21.5369,21.5985,35000.0
2013-09-26 09:50:00,28.05,28.11,28.0,28.04,215800.0,21.5985,21.6447,21.56,21.5908,215800.0
2013-09-26 10:00:00,28.04,28.07,27.99,28.0,22900.0,21.5908,21.6139,21.5523,21.56,22900.0
2013-09-26 10:10:00,28.02,28.03,27.97,28.01,49300.0,21.5754,21.5831,21.5369,21.5677,49300.0
2013-09-26 10:20:00,28.01,28.01,27.9,27.9,40600.0,21.5677,21.5677,21.483,21.483,40600.0
2013-09-26 10:30:00,27.91,27.95,27.86,27.86,50700.0,21.4907,21.5215,21.4522,21.4522,50700.0
2013-09-26 10:40:00,27.86,27.92,27.84,27.91,66400.0,21.4522,21.4984,21.4368,21.4907,66400.0
2013-09-26 10:50:00,27.9,27.91,27.87,27.88,19000.0,21.483,21.4907,21.4599,21.4676,19000.0
2013-09-26 11:00:00,27.88,27.89,27.86,27.87,31900.0,21.4676,21.4753,21.4522,21.4599,31900.0
2013-09-26 11:10:00,27.87,27.87,27.84,27.85,29900.0,21.4599,21.4599,21.4368,21.4445,29900.0
2013-09-26 11:20:00,27.85,27.85,27.81,27.85,27000.0,21.4445,21.4445,21.4137,21.4445,27000.0
2013-09-26 11:30:00,27.85,27.88,27.85,27.86,19800.0,21.4445,21.4676,21.4445,21.4522,19800.0
2013-09-26 11:40:00,27.86,27.9,27.86,27.87,16500.0,21.4522,21.483,21.4522,21.4599,16500.0
2013-09-26 11:50:00,27.87,27.88,27.85,27.88,19400.0,21.4599,21.4676,21.4445,21.4676,19400.0
2013-09-26 12:00:00,27.88,27.89,27.81,27.83,37100.0,21.4676,21.4753,21.4137,21.4291,37100.0
2013-09-26 12:10:00,27.82,27.83,27.8,27.82,7200.0,21.4214,21.4291,21.406,21.4214,7200.0
2013-09-26 12:20:00,27.81,27.83,27.81,27.81,11800.0,21.4137,21.4291,21.4137,21.4137,11800.0
2013-09-26 12:30:00,27.81,27.85,27.81,27.84,15300.0,21.4137,21.4445,21.4137,21.4368,15300.0
2013-09-26 12:40:00,27.83,27.85,27.82,27.82,13800.0,21.4291,21.4445,21.4214,21.4214,13800.0
2013-09-26 12:50:00,27.82,27.82,27.79,27.79,11400.0,21.4214,21.4214,21.3983,21.3983,11400.0
2013-09-26 13:00:00,27.79,27.83,27.79,27.8,23900.0,21.3983,21.4291,21.3983,21.406,23900.0
2013-09-26 13:10:00,27.8,27.82,27.8,27.81,8000.0,21.406,21.4214,21.406,21.4137,8000.0
2013-09-26 13:20:00,27.8,27.87,27.8,27.87,46400.0,21.406,21.4599,21.406,21.4599,46400.0
2013-09-26 13:30:00,27.87,27.92,27.87,27.92,43400.0,21.4599,21.4984,21.4599,21.4984,43400.0
2013-09-26 13:40:00,27.92,27.92,27.87,27.9,22500.0,21.4984,21.4984,21.4599,21.483,22500.0
2013-09-26 13:50:00,27.91,27.93,27.9,27.92,23700.0,21.4907,21.5061,21.483,21.4984,23700.0
2013-09-26 14:00:00,27.92,27.94,27.85,27.85,34000.0,21.4984,21.5138,21.4445,21.4445,34000.0
2013-09-26 14:10:00,27.85,27.88,27.82,27.86,40700.0,21.4445,21.4676,21.4214,21.4522,40700.0
2013-09-26 14:20:00,27.87,27.89,27.85,27.87,16200.0,21.4599,21.4753,21.4445,21.4599,16200.0
2013-09-26 14:30:00,27.88,27.89,27.85,27.88,56500.0,21.4676,21.4753,21.4445,21.4676,56500.0
2013-09-26 14:40:00,27.87,27.88,27.8,27.82,25000.0,21.4599,21.4676,21.406,21.4214,25000.0
2013-09-26 14:50:00,27.82,27.83,27.74,27.77,117100.0,21.4214,21.4291,21.3598,21.3829,117100.0
2013-09-26 15:00:00,27.76,27.86,27.75,27.86,44800.0,21.3752,21.4522,21.3675,21.4522,44800.0
2013-09-26 15:10:00,27.86,27.86,27.82,27.85,38800.0,21.4522,21.4522,21.4214,21.4445,38800.0
2013-09-26 15:20:00,27.85,27.86,27.82,27.86,23000.0,21.4445,21.4522,21.4214,21.4522,23000.0
2013-09-26 15:30:00,27.86,27.91,27.85,27.87,59100.0,21.4522,21.4907,21.4445,21.4599,59100.0
2013-09-26 15:40:00,27.86,27.89,27.86,27.89,248000.0,21.4522,21.4753,21.4522,21.4753,248000.0
2013-09-26 15:50:00,27.89,27.94,27.88,27.93,299500.0,21.4753,21.5138,21.4676,21.5061,299500.0
2013-09-27 09:30:00,27.9,28.03,27.9,28.01,55800.0,21.483,21.5831,21.483,21.5677,55800.0
2013-09-27 09:40:00,28.0,28.03,27.95,28.01,101100.0,21.56,21.5831,21.5215,21.5677,101100.0
2013-09-27 09:50:00,27.99,28.0,27.8,27.8,95000.0,21.5523,21.56,21.406,21.406,95000.0
2013-09-27 10:00:00,27.8,27.89,27.77,27.79,45600.0,21.406,21.4753,21.3829,21.3983,45600.0
2013-09-27 10:10:00,27.79,27.89,27.78,27.81,46600.0,21.3983,21.4753,21.3906,21.4137,46600.0
2013-09-27 10:20:00,27.81,27.85,27.75,27.85,34800.0,21.4137,21.4445,21.3675,21.4445,34800.0
2013-09-27 10:30:00,27.85,27.87,27.8,27.82,520700.0,21.4445,21.4599,21.406,21.4214,520700.0
2013-09-27 10:40:00,27.83,27.87,27.81,27.87,70200.0,21.4291,21.4599,21.4137,21.4599,70200.0
2013-09-27 10:50:00,27.87,27.92,27.84,27.85,145500.0,21.4599,21.4984,21.4368,21.4445,145500.0
2013-09-27 11:00:00,27.85,27.94,27.85,27.94,54500.0,21.4445,21.5138,21.4445,21.5138,54500.0
2013-09-27 11:10:00,27.95,27.95,27.86,27.87,46700.0,21.5215,21.5215,21.4522,21.4599,46700.0
2013-09-27 11:20:00,27.86,27.88,27.85,27.85,65300.0,21.4522,21.4676,21.4445,21.4445,65300.0
2013-09-27 11:30:00,27.85,27.89,27.85,27.85,45400.0,21.4445,21.4753,21.4445,21.4445,45400.0
2013-09-27 11:40:00,27.85,27.89,27.85,27.88,28600.0,21.4445,21.4753,21.4445,21.4676,28600.0
2013-09-27 11:50:00,27.88,27.88,27.85,27.85,26700.0,21.4676,21.4676,21.4445,21.4445,26700.0
2013-09-27 12:00:00,27.85,27.87,27.83,27.85,118300.0,21.4445,21.4599,21.4291,21.4445,118300.0
2013-09-27 12:10:00,27.84,27.86,27.8,27.85,103100.0,21.4368,21.4522,21.406,21.4445,103100.0
2013-09-27 12:20:00,27.85,27.85,27.82,27.83,159900.0,21.4445,21.4445,21.4214,21.4291,159900.0
2013-09-27 12:30:00,27.83,27.86,27.82,27.86,24400.0,21.4291,21.4522,21.4214,21.4522,24400.0
2013-09-27 12:40:00,27.86,27.87,27.8,27.81,10500.0,21.4522,21.4599,21.406,21.4137,10500.0
2013-09-27 12:50:00,27.81,27.82,27.79,27.8,213700.0,21.4137,21.4214,21.3983,21.406,213700.0
2013-09-27 13:00:00,27.79,27.83,27.75,27.82,326500.0,21.3983,21.4291,21.3675,21.4214,326500.0
2013-09-27 13:10:00,27.82,27.83,27.8,27.8,92000.0,21.4214,21.4291,21.406,21.406,92000.0
2013-09-27 13:20:00,27.8,27.85,27.77,27.8,49400.0,21.406,21.4445,21.3829,21.406,49400.0
2013-09-27 13:30:00,27.79,27.8,27.74,27.75,46800.0,21.3983,21.406,21.3598,21.3675,46800.0
2013-09-27 13:40:00,27.75,27.8,27.71,27.75,54800.0,21.3675,21.406,21.3367,21.3675,54800.0
2013-09-27 13:50:00,27.74,27.75,27.7,27.72,46100.0,21.3598,21.3675,21.329,21.3444,46100.0
2013-09-27 14:00:00,27.73,27.75,27.69,27.71,42700.0,21.3521,21.3675,21.3213,21.3367,42700.0
2013-09-27 14:10:00,27.71,27.72,27.68,27.7,36700.0,21.3367,21.3444,21.3136,21.329,36700.0
2013-09-27 14:20:00,27.7,27.75,27.69,27.75,40500.0,21.329,21.3675,21.3213,21.3675,40500.0
2013-09-27 14:30:00,27.75,27.78,27.74,27.77,36100.0,21.3675,21.3906,21.3598,21.3829,36100.0
2013-09-27 14:40:00,27.77,27.81,27.74,27.74,48100.0,21.3829,21.4137,21.3598,21.3598,48100.0
2013-09-27 14:50:00,27.75,27.76,27.72,27.72,32700.0,21.3675,21.3752,21.3444,21.3444,32700.0
2013-09-27 15:00:00,27.73,27.8,27.72,27.78,91800.0,21.3521,21.406,21.3444,21.3906,91800.0
2013-09-27 15:10:00,27.78,27.79,27.7,27.74,47500.0,21.3906,21.3983,21.329,21.3598,47500.0
2013-09-27 15:20:00,27.75,27.79,27.72,27.78,71000.0,21.3675,21.3983,21.3444,21.3906,71000.0
2013-09-27 15:30:00,27.78,27.8,27.77,27.79,115800.0,21.3906,21.406,21.3829,21.3983,115800.0
2013-09-27 15:40:00,27.79,27.79,27.73,27.73,78500.0,21.3983,21.3983,21.3521,21.3521,78500.0
2013-09-27 15:50:00,27.74,27.75,27.72,27.72,187800.0,21.3598,21.3675,21.3444,21.3444,187800.0
2013-09-30 09:30:00,27.54,27.68,27.51,27.59,44600.0,21.2058,21.3136,21.1827,21.2443,44600.0
2013-09-30 09:40:00,27.59,27.61,27.42,27.45,113500.0,21.2443,21.2597,21.1134,21.1365,113500.0
2013-09-30 09:50:00,27.45,27.45,27.34,27.35,73700.0,21.1365,21.1365,21.0518,21.0595,73700.0
2013-09-30 10:00:00,27.34,27.35,27.29,27.31,61500.0,21.0518,21.0595,21.0133,21.0287,61500.0
2013-09-30 10:10:00,27.32,27.38,27.25,27.36,49800.0,21.0364,21.0826,20.9825,21.0672,49800.0
2013-09-30 10:20:00,27.37,27.45,27.37,27.45,40600.0,21.0749,21.1365,21.0749,21.1365,40600.0
2013-09-30 10:30:00,27.45,27.51,27.44,27.45,88400.0,21.1365,21.1827,21.1288,21.1365,88400.0
2013-09-30 10:40:00,27.45,27.46,27.38,27.39,38200.0,21.1365,21.1442,21.0826,21.0903,38200.0
2013-09-30 10:50:00,27.4,27.44,27.39,27.43,197900.0,21.098,21.1288,21.0903,21.1211,197900.0
2013-09-30 11:00:00,27.43,27.44,27.4,27.41,16200.0,21.1211,21.1288,21.098,21.1057,16200.0
2013-09-30 11:10:00,27.4,27.41,27.36,27.41,48500.0,21.098,21.1057,21.0672,21.1057,48500.0
2013-09-30 11:20:00,27.41,27.44,27.4,27.4,30600.0,21.1057,21.1288,21.098,21.098,30600.0
2013-09-30 11:30:00,27.41,27.41,27.35,27.36,35300.0,21.1057,21.1057,21.0595,21.0672,35300.0
2013-09-30 11:40:00,27.36,27.36,27.3,27.31,30200.0,21.0672,21.0672,21.021,21.0287,30200.0
2013-09-30 11:50:00,27.31,27.33,27.29,27.31,81800.0,21.0287,21.0441,21.0133,21.0287,81800.0
2013-09-30 12:00:00,27.3,27.33,27.29,27.29,81100.0,21.021,21.0441,21.0133,21.0133,81100.0
2013-09-30 12:10:00,27.29,27.3,27.27,27.29,30700.0,21.0133,21.021,20.9979,21.0133,30700.0
2013-09-30 12:20:00,27.29,27.32,27.29,27.32,32100.0,21.0133,21.0364,21.0133,21.0364,32100.0
2013-09-30 12:30:00,27.32,27.33,27.27,27.3,39200.0,21.0364,21.0441,20.9979,21.021,39200.0
2013-09-30 12:40:00,27.3,27.34,27.3,27.33,12700.0,21.021,21.0518,21.021,21.0441,12700.0
2013-09-30 12:50:00,27.34,27.35,27.3,27.31,20900.0,21.0518,21.0595,21.021,21.0287,20900.0
2013-09-30 13:00:00,27.31,27.33,27.3,27.33,20200.0,21.0287,21.0441,21.021,21.0441,20200.0
2013-09-30 13:10:00,27.32,27.36,27.3,27.35,23600.0,21.0364,21.0672,21.021,21.0595,23600.0
2013-09-30 13:20:00,27.36,27.36,27.29,27.32,38600.0,21.0672,21.0672,21.0133,21.0364,38600.0
2013-09-30 13:30:00,27.32,27.33,27.29,27.31,55700.0,21.0364,21.0441,21.0133,21.0287,55700.0
2013-09-30 13:40:00,27.31,27.32,27.3,27.3,75500.0,21.0287,21.0364,21.021,21.021,75500.0
2013-09-30 13:50:00,27.3,27.31,27.24,27.26,53500.0,21.021,21.0287,20.9748,20.9902,53500.0
2013-09-30 14:00:00,27.27,27.3,27.26,27.26,56400.0,20.9979,21.021,20.9902,20.9902,56400.0
2013-09-30 14:10:00,27.27,27.34,27.26,27.34,33400.0,20.9979,21.0518,20.9902,21.0518,33400.0
2013-09-30 14:20:00,27.35,27.36,27.3,27.35,40600.0,21.0595,21.0672,21.021,21.0595,40600.0
2013-09-30 14:30:00,27.36,27.43,27.36,27.43,36300.0,21.0672,21.1211,21.0672,21.1211,36300.0
2013-09-30 14:40:00,27.42,27.43,27.35,27.36,47000.0,21.1134,21.1211,21.0595,21.0672,47000.0
2013-09-30 14:50:00,27.37,27.37,27.32,27.34,47600.0,21.0749,21.0749,21.0364,21.0518,47600.0
2013-09-30 15:00:00,27.34,27.34,27.29,27.32,55600.0,21.0518,21.0518,21.0133,21.0364,55600.0
2013-09-30 15:10:00,27.33,27.33,27.27,27.3,114000.0,21.0441,21.0441,20.9979,21.021,114000.0
2013-09-30 15:20:00,27.3,27.3,27.25,27.25,45900.0,21.021,21.021,20.9825,20.9825,45900.0
2013-09-30 15:30:00,27.26,27.3,27.25,27.27,112000.0,20.9902,21.021,20.9825,20.9979,112000.0
2013-09-30 15:40:00,27.28,27.29,27.24,27.28,128900.0,21.0056,21.0133,20.9748,21.0056,128900.0
2013-09-30 15:50:00,27.28,27.34,27.28,27.34,241000.0,21.0056,21.0518,21.0056,21.0518,241000.0
2013-10-01 09:30:00,27.37,27.56,27.32,27.4,69400.0,21.0749,21.2212,21.0364,21.098,69400.0
2013-10-01 09:40:00,27.4,27.45,27.33,27.37,147700.0,21.098,21.1365,21.0441,21.0749,147700.0
2013-10-01 09:50:00,27.38,27.48,27.37,27.46,143300.0,21.0826,21.1596,21.0749,21.1442,143300.0
2013-10-01 10:00:00,27.46,27.48,27.35,27.39,76500.0,21.1442,21.1596,21.0595,21.0903,76500.0
2013-10-01 10:10:00,27.39,27.47,27.38,27.43,54000.0,21.0903,21.1519,21.0826,21.1211,54000.0
2013-10-01 10:20:00,27.42,27.5,27.41,27.5,125000.0,21.1134,21.175,21.1057,21.175,125000.0
2013-10-01 10:30:00,27.5,27.54,27.48,27.48,66400.0,21.175,21.2058,21.1596,21.1596,66400.0
2013-10-01 10:40:00,27.49,27.54,27.48,27.53,48300.0,21.1673,21.2058,21.1596,21.1981,48300.0
2013-10-01 10:50:00,27.54,27.56,27.52,27.54,56700.0,21.2058,21.2212,21.1904,21.2058,56700.0
2013-10-01 11:00:00,27.54,27.57,27.53,27.53,171900.0,21.2058,21.2289,21.1981,21.1981,171900.0
2013-10-01 11:10:00,27.53,27.58,27.53,27.55,57600.0,21.1981,21.2366,21.1981,21.2135,57600.0
2013-10-01 11:20:00,27.54,27.63,27.53,27.63,67800.0,21.2058,21.2751,21.1981,21.2751,67800.0
2013-10-01 11:30:00,27.64,27.68,27.62,27.63,53600.0,21.2828,21.3136,21.2674,21.2751,53600.0
2013-10-01 11:40:00,27.63,27.63,27.57,27.59,28500.0,21.2751,21.2751,21.2289,21.2443,28500.0
2013-10-01 11:50:00,27.59,27.6,27.56,27.56,147400.0,21.2443,21.252,21.2212,21.2212,147400.0
2013-10-01 12:00:00,27.55,27.57,27.53,27.55,24000.0,21.2135,21.2289,21.1981,21.2135,24000.0
2013-10-01 12:10:00,27.54,27.55,27.52,27.54,34300.0,21.2058,21.2135,21.1904,21.2058,34300.0
2013-10-01 12:20:00,27.54,27.57,27.53,27.56,45100.0,21.2058,21.2289,21.1981,21.2212,45100.0
2013-10-01 12:30:00,27.56,27.57,27.53,27.55,31200.0,21.2212,21.2289,21.1981,21.2135,31200.0
2013-10-01 12:40:00,27.55,27.57,27.53,27.54,69800.0,21.2135,21.2289,21.1981,21.2058,69800.0
2013-10-01 12:50:00,27.55,27.57,27.53,27.54,32400.0,21.2135,21.2289,21.1981,21.2058,32400.0
2013-10-01 13:00:00,27.54,27.57,27.52,27.55,28100.0,21.2058,21.2289,21.1904,21.2135,28100.0
2013-10-01 13:10:00,27.56,27.56,27.53,27.55,19900.0,21.2212,21.2212,21.1981,21.2135,19900.0
2013-10-01 13:20:00,27.55,27.56,27.52,27.53,37000.0,21.2135,21.2212,21.1904,21.1981,37000.0
2013-10-01 13:30:00,27.54,27.55,27.51,27.51,17800.0,21.2058,21.2135,21.1827,21.1827,17800.0
2013-10-01 13:40:00,27.52,27.52,27.48,27.5,27500.0,21.1904,21.1904,21.1596,21.175,27500.0
2013-10-01 13:50:00,27.49,27.52,27.49,27.52,77100.0,21.1673,21.1904,21.1673,21.1904,77100.0
2013-10-01 14:00:00,27.51,27.52,27.46,27.48,38800.0,21.1827,21.1904,21.1442,21.1596,38800.0
2013-10-01 14:10:00,27.48,27.49,27.43,27.46,117300.0,21.1596,21.1673,21.1211,21.1442,117300.0
2013-10-01 14:20:00,27.45,27.46,27.38,27.39,95200.0,21.1365,21.1442,21.0826,21.0903,95200.0
2013-10-01 14:30:00,27.39,27.41,27.35,27.4,92700.0,21.0903,21.1057,21.0595,21.098,92700.0
2013-10-01 14:40:00,27.4,27.4,27.36,27.37,41700.0,21.098,21.098,21.0672,21.0749,41700.0
2013-10-01 14:50:00,27.37,27.44,27.36,27.43,71500.0,21.0749,21.1288,21.0672,21.1211,71500.0
2013-10-01 15:00:00,27.42,27.47,27.39,27.47,91900.0,21.1134,21.1519,21.0903,21.1519,91900.0
2013-10-01 15:10:00,27.47,27.47,27.42,27.43,112700.0,21.1519,21.1519,21.1134,21.1211,112700.0
2013-10-01 15:20:00,27.43,27.48,27.43,27.44,133000.0,21.1211,21.1596,21.1211,21.1288,133000.0
2013-10-01 15:30:00,27.44,27.46,27.43,27.46,100300.0,21.1288,21.1442,21.1211,21.1442,100300.0
2013-10-01 15:40:00,27.46,27.46,27.43,27.45,152200.0,21.1442,21.1442,21.1211,21.1365,152200.0
2013-10-01 15:50:00,27.44,27.48,27.43,27.45,598000.0,21.1288,21.1596,21.1211,21.1365,598000.0
2013-10-02 09:30:00,27.37,27.43,27.26,27.39,91300.0,21.0749,21.1211,20.9902,21.0903,91300.0
2013-10-02 09:40:00,27.39,27.4,27.25,27.25,114000.0,21.0903,21.098,20.9825,20.9825,114000.0
2013-10-02 09:50:00,27.24,27.25,27.11,27.2,232200.0,20.9748,20.9825,20.8747,20.944,232200.0
2013-10-02 10:00:00,27.2,27.4,27.2,27.39,177200.0,20.944,21.098,20.944,21.0903,177200.0
2013-10-02 10:10:00,27.38,27.39,27.3,27.35,141100.0,21.0826,21.0903,21.021,21.0595,141100.0
2013-10-02 10:20:00,27.36,27.41,27.34,27.37,155700.0,21.0672,21.1057,21.0518,21.0749,155700.0
2013-10-02 10:30:00,27.36,27.4,27.34,27.4,69600.0,21.0672,21.098,21.0518,21.098,69600.0
2013-10-02 10:40:00,27.4,27.43,27.38,27.4,42400.0,21.098,21.1211,21.0826,21.098,42400.0
2013-10-02 10:50:00,27.41,27.44,27.39,27.41,67000.0,21.1057,21.1288,21.0903,21.1057,67000.0
2013-10-02 11:00:00,27.42,27.43,27.39,27.41,225700.0,21.1134,21.1211,21.0903,21.1057,225700.0
2013-10-02 11:10:00,27.41,27.46,27.41,27.45,28200.0,21.1057,21.1442,21.1057,21.1365,28200.0
2013-10-02 11:20:00,27.45,27.46,27.41,27.41,30000.0,21.1365,21.1442,21.1057,21.1057,30000.0
2013-10-02 11:30:00,27.41,27.43,27.39,27.4,43100.0,21.1057,21.1211,21.0903,21.098,43100.0
2013-10-02 11:40:00,27.41,27.45,27.38,27.44,41600.0,21.1057,21.1365,21.0826,21.1288,41600.0
2013-10-02 11:50:00,27.45,27.46,27.42,27.43,64300.0,21.1365,21.1442,21.1134,21.1211,64300.0
2013-10-02 12:00:00,27.43,27.46,27.39,27.39,71400.0,21.1211,21.1442,21.0903,21.0903,71400.0
2013-10-02 12:10:00,27.39,27.41,27.36,27.37,152900.0,21.0903,21.1057,21.0672,21.0749,152900.0
2013-10-02 12:20:00,27.37,27.4,27.36,27.4,186600.0,21.0749,21.098,21.0672,21.098,186600.0
2013-10-02 12:30:00,27.4,27.41,27.38,27.4,57600.0,21.098,21.1057,21.0826,21.098,57600.0
2013-10-02 12:40:00,27.41,27.42,27.39,27.41,162600.0,21.1057,21.1134,21.0903,21.1057,162600.0
2013-10-02 12:50:00,27.42,27.44,27.4,27.44,24500.0,21.1134,21.1288,21.098,21.1288,24500.0
2013-10-02 13:00:00,27.44,27.47,27.43,27.43,44900.0,21.1288,21.1519,21.1211,21.1211,44900.0
2013-10-02 13:10:00,27.43,27.43,27.4,27.43,23000.0,21.1211,21.1211,21.098,21.1211,23000.0
2013-10-02 13:20:00,27.43,27.48,27.42,27.45,32300.0,21.1211,21.1596,21.1134,21.1365,32300.0
2013-10-02 13:30:00,27.46,27.51,27.45,27.49,97300.0,21.1442,21.1827,21.1365,21.1673,97300.0
2013-10-02 13:40:00,27.48,27.5,27.4,27.41,92900.0,21.1596,21.175,21.098,21.1057,92900.0
2013-10-02 13:50:00,27.41,27.42,27.38,27.39,71200.0,21.1057,21.1134,21.0826,21.0903,71200.0
2013-10-02 14:00:00,27.39,27.41,27.35,27.4,48000.0,21.0903,21.1057,21.0595,21.098,48000.0
2013-10-02 14:10:00,27.4,27.43,27.39,27.42,319300.0,21.098,21.1211,21.0903,21.1134,319300.0
2013-10-02 14:20:00,27.42,27.53,27.41,27.53,354100.0,21.1134,21.1981,21.1057,21.1981,354100.0
2013-10-02 14:30:00,27.53,27.62,27.51,27.52,58400.0,21.1981,21.2674,21.1827,21.1904,58400.0
2013-10-02 14:40:00,27.52,27.55,27.51,27.53,79800.0,21.1904,21.2135,21.1827,21.1981,79800.0
2013-10-02 14:50:00,27.53,27.56,27.51,27.55,64700.0,21.1981,21.2212,21.1827,21.2135,64700.0
2013-10-02 15:00:00,27.54,27.56,27.53,27.56,103300.0,21.2058,21.2212,21.1981,21.2212,103300.0
2013-10-02 15:10:00,27.55,27.58,27.49,27.5,145800.0,21.2135,21.2366,21.1673,21.175,145800.0
2013-10-02 15:20:00,27.5,27.51,27.46,27.46,175300.0,21.175,21.1827,21.1442,21.1442,175300.0
2013-10-02 15:30:00,27.46,27.51,27.46,27.48,129400.0,21.1442,21.1827,21.1442,21.1596,129400.0
2013-10-02 15:40:00,27.48,27.52,27.48,27.48,209500.0,21.1596,21.1904,21.1596,21.1596,209500.0
2013-10-02 15:50:00,27.48,27.55,27.48,27.54,277000.0,21.1596,21.2135,21.1596,21.2058,277000.0
2013-10-03 09:30:00,27.39,27.4,27.3,27.37,158400.0,21.0903,21.098,21.021,21.0749,158400.0
2013-10-03 09:40:00,27.38,27.41,27.32,27.37,87800.0,21.0826,21.1057,21.0364,21.0749,87800.0
2013-10-03 09:50:00,27.36,27.36,27.34,27.35,226800.0,21.0672,21.0672,21.0518,21.0595,226800.0
2013-10-03 10:00:00,27.35,27.39,27.33,27.35,196100.0,21.0595,21.0903,21.0441,21.0595,196100.0
2013-10-03 10:10:00,27.35,27.37,27.35,27.36,231800.0,21.0595,21.0749,21.0595,21.0672,231800.0
2013-10-03 10:20:00,27.37,27.46,27.35,27.45,51700.0,21.0749,21.1442,21.0595,21.1365,51700.0
2013-10-03 10:30:00,27.44,27.45,27.4,27.43,41100.0,21.1288,21.1365,21.098,21.1211,41100.0
2013-10-03 10:40:00,27.43,27.43,27.35,27.36,31700.0,21.1211,21.1211,21.0595,21.0672,31700.0
2013-10-03 10:50:00,27.35,27.39,27.34,27.36,31000.0,21.0595,21.0903,21.0518,21.0672,31000.0
2013-10-03 11:00:00,27.36,27.38,27.34,27.36,64500.0,21.0672,21.0826,21.0518,21.0672,64500.0
2013-10-03 11:10:00,27.36,27.37,27.34,27.36,50600.0,21.0672,21.0749,21.0518,21.0672,50600.0
2013-10-03 11:20:00,27.36,27.37,27.34,27.34,46200.0,21.0672,21.0749,21.0518,21.0518,46200.0
2013-10-03 11:30:00,27.33,27.38,27.32,27.38,69000.0,21.0441,21.0826,21.0364,21.0826,69000.0
2013-10-03 11:40:00,27.37,27.39,27.34,27.34,70800.0,21.0749,21.0903,21.0518,21.0518,70800.0
2013-10-03 11:50:00,27.35,27.38,27.34,27.34,19300.0,21.0595,21.0826,21.0518,21.0518,19300.0
2013-10-03 12:00:00,27.34,27.34,27.27,27.29,15900.0,21.0518,21.0518,20.9979,21.0133,15900.0
2013-10-03 12:10:00,27.28,27.33,27.27,27.32,49600.0,21.0056,21.0441,20.9979,21.0364,49600.0
2013-10-03 12:20:00,27.32,27.36,27.3,27.35,127100.0,21.0364,21.0672,21.021,21.0595,127100.0
2013-10-03 12:30:00,27.36,27.38,27.35,27.38,25400.0,21.0672,21.0826,21.0595,21.0826,25400.0
2013-10-03 12:40:00,27.37,27.44,27.37,27.43,39600.0,21.0749,21.1288,21.0749,21.1211,39600.0
2013-10-03 12:50:00,27.43,27.44,27.39,27.4,22600.0,21.1211,21.1288,21.0903,21.098,22600.0
2013-10-03 13:00:00,27.41,27.42,27.39,27.41,20500.0,21.1057,21.1134,21.0903,21.1057,20500.0
2013-10-03 13:10:00,27.42,27.45,27.39,27.45,53600.0,21.1134,21.1365,21.0903,21.1365,53600.0
2013-10-03 13:20:00,27.45,27.51,27.44,27.49,59700.0,21.1365,21.1827,21.1288,21.1673,59700.0
2013-10-03 13:30:00,27.49,27.5,27.43,27.43,26300.0,21.1673,21.175,21.1211,21.1211,26300.0
2013-10-03 13:40:00,27.43,27.46,27.43,27.45,14300.0,21.1211,21.1442,21.1211,21.1365,14300.0
2013-10-03 13:50:00,27.46,27.46,27.41,27.44,23600.0,21.1442,21.1442,21.1057,21.1288,23600.0
2013-10-03 14:00:00,27.44,27.44,27.37,27.37,30700.0,21.1288,21.1288,21.0749,21.0749,30700.0
2013-10-03 14:10:00,27.36,27.36,27.32,27.33,36900.0,21.0672,21.0672,21.0364,21.0441,36900.0
2013-10-03 14:20:00,27.34,27.34,27.26,27.31,45200.0,21.0518,21.0518,20.9902,21.0287,45200.0
2013-10-03 14:30:00,27.31,27.38,27.3,27.37,74700.0,21.0287,21.0826,21.021,21.0749,74700.0
2013-10-03 14:40:00,27.37,27.4,27.35,27.39,41400.0,21.0749,21.098,21.0595,21.0903,41400.0
2013-10-03 14:50:00,27.38,27.4,27.36,27.36,37600.0,21.0826,21.098,21.0672,21.0672,37600.0
2013-10-03 15:00:00,27.35,27.37,27.34,27.35,46500.0,21.0595,21.0749,21.0518,21.0595,46500.0
2013-10-03 15:10:00,27.35,27.37,27.34,27.35,62700.0,21.0595,21.0749,21.0518,21.0595,62700.0
2013-10-03 15:20:00,27.35,27.38,27.33,27.37,100500.0,21.0595,21.0826,21.0441,21.0749,100500.0
2013-10-03 15:30:00,27.37,27.38,27.34,27.37,82500.0,21.0749,21.0826,21.0518,21.0749,82500.0
2013-10-03 15:40:00,27.37,27.38,27.34,27.37,158100.0,21.0749,21.0826,21.0518,21.0749,158100.0
2013-10-03 15:50:00,27.37,27.37,27.29,27.35,398300.0,21.0749,21.0749,21.0133,21.0595,398300.0
2013-10-04 09:30:00,27.35,27.36,27.3,27.34,531200.0,21.0595,21.0672,21.021,21.0518,531200.0
2013-10-04 09:40:00,27.33,27.37,27.26,27.33,91900.0,21.0441,21.0749,20.9902,21.0441,91900.0
2013-10-04 09:50:00,27.33,27.43,27.33,27.43,96800.0,21.0441,21.1211,21.0441,21.1211,96800.0
2013-10-04 10:00:00,27.43,27.58,27.43,27.57,102800.0,21.1211,21.2366,21.1211,21.2289,102800.0
2013-10-04 10:10:00,27.57,27.61,27.54,27.57,76400.0,21.2289,21.2597,21.2058,21.2289,76400.0
2013-10-04 10:20:00,27.57,27.57,27.49,27.51,65300.0,21.2289,21.2289,21.1673,21.1827,65300.0
2013-10-04 10:30:00,27.51,27.6,27.5,27.59,76700.0,21.1827,21.252,21.175,21.2443,76700.0
2013-10-04 10:40:00,27.59,27.62,27.57,27.58,50100.0,21.2443,21.2674,21.2289,21.2366,50100.0
2013-10-04 10:50:00,27.58,27.6,27.55,27.59,42600.0,21.2366,21.252,21.2135,21.2443,42600.0
2013-10-04 11:00:00,27.59,27.6,27.55,27.57,45900.0,21.2443,21.252,21.2135,21.2289,45900.0
2013-10-04 11:10:00,27.57,27.59,27.54,27.59,30000.0,21.2289,21.2443,21.2058,21.2443,30000.0
2013-10-04 11:20:00,27.59,27.59,27.53,27.53,20900.0,21.2443,21.2443,21.1981,21.1981,20900.0
2013-10-04 11:30:00,27.53,27.55,27.51,27.51,26800.0,21.1981,21.2135,21.1827,21.1827,26800.0
2013-10-04 11:40:00,27.51,27.52,27.48,27.5,35300.0,21.1827,21.1904,21.1596,21.175,35300.0
2013-10-04 11:50:00,27.5,27.52,27.49,27.5,21800.0,21.175,21.1904,21.1673,21.175,21800.0
2013-10-04 12:00:00,27.49,27.49,27.43,27.47,51400.0,21.1673,21.1673,21.1211,21.1519,51400.0
2013-10-04 12:10:00,27.47,27.5,27.43,27.5,60400.0,21.1519,21.175,21.1211,21.175,60400.0
2013-10-04 12:20:00,27.5,27.51,27.46,27.47,44700.0,21.175,21.1827,21.1442,21.1519,44700.0
2013-10-04 12:30:00,27.48,27.48,27.43,27.45,20600.0,21.1596,21.1596,21.1211,21.1365,20600.0
2013-10-04 12:40:00,27.45,27.46,27.42,27.42,48400.0,21.1365,21.1442,21.1134,21.1134,48400.0
2013-10-04 12:50:00,27.43,27.43,27.37,27.38,27200.0,21.1211,21.1211,21.0749,21.0826,27200.0
2013-10-04 13:00:00,27.38,27.42,27.38,27.41,37300.0,21.0826,21.1134,21.0826,21.1057,37300.0
2013-10-04 13:10:00,27.41,27.42,27.38,27.41,36700.0,21.1057,21.1134,21.0826,21.1057,36700.0
2013-10-04 13:20:00,27.41,27.42,27.39,27.41,20500.0,21.1057,21.1134,21.0903,21.1057,20500.0
2013-10-04 13:30:00,27.41,27.43,27.41,27.41,21600.0,21.1057,21.1211,21.1057,21.1057,21600.0
2013-10-04 13:40:00,27.41,27.41,27.33,27.37,75500.0,21.1057,21.1057,21.0441,21.0749,75500.0
2013-10-04 13:50:00,27.37,27.42,27.37,27.42,65600.0,21.0749,21.1134,21.0749,21.1134,65600.0
2013-10-04 14:00:00,27.42,27.44,27.39,27.39,72400.0,21.1134,21.1288,21.0903,21.0903,72400.0
2013-10-04 14:10:00,27.4,27.41,27.39,27.4,318800.0,21.098,21.1057,21.0903,21.098,318800.0
2013-10-04 14:20:00,27.39,27.41,27.38,27.41,338700.0,21.0903,21.1057,21.0826,21.1057,338700.0
2013-10-04 14:30:00,27.41,27.41,27.39,27.4,137900.0,21.1057,21.1057,21.0903,21.098,137900.0
2013-10-04 14:40:00,27.4,27.4,27.39,27.4,65500.0,21.098,21.098,21.0903,21.098,65500.0
2013-10-04 14:50:00,27.4,27.4,27.39,27.39,281800.0,21.098,21.098,21.0903,21.0903,281800.0
2013-10-04 15:00:00,27.39,27.4,27.39,27.4,22100.0,21.0903,21.098,21.0903,21.098,22100.0
2013-10-04 15:10:00,27.4,27.42,27.39,27.41,83900.0,21.098,21.1134,21.0903,21.1057,83900.0
2013-10-04 15:20:00,27.41,27.41,27.38,27.39,42900.0,21.1057,21.1057,21.0826,21.0903,42900.0
2013-10-04 15:30:00,27.39,27.41,27.33,27.41,190700.0,21.0903,21.1057,21.0441,21.1057,190700.0
2013-10-04 15:40:00,27.41,27.42,27.39,27.41,87300.0,21.1057,21.1134,21.0903,21.1057,87300.0
2013-10-04 15:50:00,27.41,27.45,27.39,27.44,201300.0,21.1057,21.1365,21.0903,21.1288,201300.0
2013-10-07 09:30:00,27.33,27.34,27.25,27.26,37600.0,21.0441,21.0518,20.9825,20.9902,37600.0
2013-10-07 09:40:00,27.26,27.33,27.25,27.3,37500.0,20.9902,21.0441,20.9825,21.021,37500.0
2013-10-07 09:50:00,27.29,27.3,27.21,27.21,31400.0,21.0133,21.021,20.9517,20.9517,31400.0
2013-10-07 10:00:00,27.21,27.25,27.17,27.24,21500.0,20.9517,20.9825,20.9209,20.9748,21500.0
2013-10-07 10:10:00,27.24,27.29,27.23,27.26,41200.0,20.9748,21.0133,20.9671,20.9902,41200.0
2013-10-07 10:20:00,27.26,27.33,27.26,27.33,16900.0,20.9902,21.0441,20.9902,21.0441,16900.0
2013-10-07 10:30:00,27.33,27.35,27.32,27.33,19800.0,21.0441,21.0595,21.0364,21.0441,19800.0
2013-10-07 10:40:00,27.33,27.34,27.31,27.33,25400.0,21.0441,21.0518,21.0287,21.0441,25400.0
2013-10-07 10:50:00,27.34,27.35,27.32,27.34,25300.0,21.0518,21.0595,21.0364,21.0518,25300.0
2013-10-07 11:00:00,27.33,27.4,27.32,27.39,25200.0,21.0441,21.098,21.0364,21.0903,25200.0
2013-10-07 11:10:00,27.39,27.42,27.39,27.4,28300.0,21.0903,21.1134,21.0903,21.098,28300.0
2013-10-07 11:20:00,27.4,27.42,27.36,27.36,24700.0,21.098,21.1134,21.0672,21.0672,24700.0
2013-10-07 11:30:00,27.36,27.41,27.36,27.39,22000.0,21.0672,21.1057,21.0672,21.0903,22000.0
2013-10-07 11:40:00,27.38,27.4,27.35,27.35,8900.0,21.0826,21.098,21.0595,21.0595,8900.0
2013-10-07 11:50:00,27.35,27.37,27.34,27.36,12200.0,21.0595,21.0749,21.0518,21.0672,12200.0
2013-10-07 12:00:00,27.35,27.37,27.35,27.35,18900.0,21.0595,21.0749,21.0595,21.0595,18900.0
2013-10-07 12:10:00,27.35,27.36,27.32,27.32,9100.0,21.0595,21.0672,21.0364,21.0364,9100.0
2013-10-07 12:20:00,27.32,27.32,27.29,27.3,20200.0,21.0364,21.0364,21.0133,21.021,20200.0
2013-10-07 12:30:00,27.3,27.3,27.27,27.3,21000.0,21.021,21.021,20.9979,21.021,21000.0
2013-10-07 12:40:00,27.3,27.34,27.3,27.33,14600.0,21.021,21.0518,21.021,21.0441,14600.0
2013-10-07 12:50:00,27.33,27.34,27.3,27.3,17400.0,21.0441,21.0518,21.021,21.021,17400.0
2013-10-07 13:00:00,27.32,27.33,27.3,27.32,14800.0,21.0364,21.0441,21.021,21.0364,14800.0
2013-10-07 13:10:00,27.31,27.33,27.3,27.31,44400.0,21.0287,21.0441,21.021,21.0287,44400.0
2013-10-07 13:20:00,27.3,27.3,27.25,27.25,20900.0,21.021,21.021,20.9825,20.9825,20900.0
2013-10-07 13:30:00,27.26,27.28,27.26,27.26,37900.0,20.9902,21.0056,20.9902,20.9902,37900.0
2013-10-07 13:40:00,27.27,27.3,27.27,27.3,70600.0,20.9979,21.021,20.9979,21.021,70600.0
2013-10-07 13:50:00,27.3,27.33,27.29,27.33,12300.0,21.021,21.0441,21.0133,21.0441,12300.0
2013-10-07 14:00:00,27.33,27.37,27.3,27.31,16300.0,21.0441,21.0749,21.021,21.0287,16300.0
2013-10-07 14:10:00,27.31,27.32,27.29,27.31,23400.0,21.0287,21.0364,21.0133,21.0287,23400.0
2013-10-07 14:20:00,27.3,27.32,27.29,27.32,31700.0,21.021,21.0364,21.0133,21.0364,31700.0
2013-10-07 14:30:00,27.32,27.32,27.31,27.32,24800.0,21.0364,21.0364,21.0287,21.0364,24800.0
2013-10-07 14:40:00,27.31,27.34,27.3,27.34,33900.0,21.0287,21.0518,21.021,21.0518,33900.0
2013-10-07 14:50:00,27.34,27.35,27.33,27.35,22600.0,21.0518,21.0595,21.0441,21.0595,22600.0
2013-10-07 15:00:00,27.35,27.36,27.34,27.36,32400.0,21.0595,21.0672,21.0518,21.0672,32400.0
2013-10-07 15:10:00,27.36,27.36,27.34,27.35,42300.0,21.0672,21.0672,21.0518,21.0595,42300.0
2013-10-07 15:20:00,27.35,27.36,27.32,27.35,125500.0,21.0595,21.0672,21.0364,21.0595,125500.0
2013-10-07 15:30:00,27.35,27.36,27.34,27.35,96200.0,21.0595,21.0672,21.0518,21.0595,96200.0
2013-10-07 15:40:00,27.35,27.36,27.32,27.32,183000.0,21.0595,21.0672,21.0364,21.0364,183000.0
2013-10-07 15:50:00,27.32,27.33,27.27,27.27,197000.0,21.0364,21.0441,20.9979,20.9979,197000.0
2013-10-08 09:30:00,27.36,27.37,27.25,27.37,43400.0,21.0672,21.0749,20.9825,21.0749,43400.0
2013-10-08 09:40:00,27.34,27.49,27.34,27.46,32000.0,21.0518,21.1673,21.0518,21.1442,32000.0
2013-10-08 09:50:00,27.45,27.48,27.42,27.43,73600.0,21.1365,21.1596,21.1134,21.1211,73600.0
2013-10-08 10:00:00,27.43,27.59,27.4,27.58,222500.0,21.1211,21.2443,21.098,21.2366,222500.0
2013-10-08 10:10:00,27.58,27.71,27.57,27.69,118200.0,21.2366,21.3367,21.2289,21.3213,118200.0
2013-10-08 10:20:00,27.68,27.68,27.6,27.67,38900.0,21.3136,21.3136,21.252,21.3059,38900.0
2013-10-08 10:30:00,27.67,27.78,27.65,27.78,83300.0,21.3059,21.3906,21.2905,21.3906,83300.0
2013-10-08 10:40:00,27.77,27.79,27.69,27.7,111100.0,21.3829,21.3983,21.3213,21.329,111100.0
2013-10-08 10:50:00,27.69,27.69,27.55,27.58,167300.0,21.3213,21.3213,21.2135,21.2366,167300.0
2013-10-08 11:00:00,27.58,27.59,27.54,27.55,38200.0,21.2366,21.2443,21.2058,21.2135,38200.0
2013-10-08 11:10:00,27.56,27.64,27.56,27.58,111300.0,21.2212,21.2828,21.2212,21.2366,111300.0
2013-10-08 11:20:00,27.58,27.61,27.57,27.58,30900.0,21.2366,21.2597,21.2289,21.2366,30900.0
2013-10-08 11:30:00,27.58,27.62,27.57,27.59,36100.0,21.2366,21.2674,21.2289,21.2443,36100.0
2013-10-08 11:40:00,27.6,27.61,27.57,27.57,35500.0,21.252,21.2597,21.2289,21.2289,35500.0
2013-10-08 11:50:00,27.58,27.59,27.57,27.57,126400.0,21.2366,21.2443,21.2289,21.2289,126400.0
2013-10-08 12:00:00,27.58,27.6,27.58,27.58,16300.0,21.2366,21.252,21.2366,21.2366,16300.0
2013-10-08 12:10:00,27.59,27.6,27.55,27.56,14000.0,21.2443,21.252,21.2135,21.2212,14000.0
2013-10-08 12:20:00,27.56,27.58,27.55,27.57,14100.0,21.2212,21.2366,21.2135,21.2289,14100.0
2013-10-08 12:30:00,27.56,27.56,27.47,27.48,29400.0,21.2212,21.2212,21.1519,21.1596,29400.0
2013-10-08 12:40:00,27.48,27.5,27.46,27.49,221100.0,21.1596,21.175,21.1442,21.1673,221100.0
2013-10-08 12:50:00,27.49,27.52,27.46,27.51,16300.0,21.1673,21.1904,21.1442,21.1827,16300.0
2013-10-08 13:00:00,27.51,27.51,27.42,27.43,49500.0,21.1827,21.1827,21.1134,21.1211,49500.0
2013-10-08 13:10:00,27.42,27.45,27.4,27.43,54200.0,21.1134,21.1365,21.098,21.1211,54200.0
2013-10-08 13:20:00,27.43,27.43,27.38,27.39,128300.0,21.1211,21.1211,21.0826,21.0903,128300.0
2013-10-08 13:30:00,27.4,27.41,27.38,27.38,31800.0,21.098,21.1057,21.0826,21.0826,31800.0
2013-10-08 13:40:00,27.39,27.39,27.34,27.35,30200.0,21.0903,21.0903,21.0518,21.0595,30200.0
2013-10-08 13:50:00,27.35,27.4,27.35,27.4,64700.0,21.0595,21.098,21.0595,21.098,64700.0
2013-10-08 14:00:00,27.4,27.4,27.37,27.39,44900.0,21.098,21.098,21.0749,21.0903,44900.0
2013-10-08 14:10:00,27.39,27.41,27.38,27.4,44500.0,21.0903,21.1057,21.0826,21.098,44500.0
2013-10-08 14:20:00,27.4,27.45,27.39,27.43,31000.0,21.098,21.1365,21.0903,21.1211,31000.0
2013-10-08 14:30:00,27.43,27.43,27.39,27.4,31500.0,21.1211,21.1211,21.0903,21.098,31500.0
2013-10-08 14:40:00,27.41,27.41,27.39,27.4,64900.0,21.1057,21.1057,21.0903,21.098,64900.0
2013-10-08 14:50:00,27.4,27.42,27.39,27.41,34800.0,21.098,21.1134,21.0903,21.1057,34800.0
2013-10-08 15:00:00,27.41,27.44,27.39,27.39,86200.0,21.1057,21.1288,21.0903,21.0903,86200.0
2013-10-08 15:10:00,27.39,27.4,27.34,27.35,46000.0,21.0903,21.098,21.0518,21.0595,46000.0
2013-10-08 15:20:00,27.35,27.4,27.35,27.35,40100.0,21.0595,21.098,21.0595,21.0595,40100.0
2013-10-08 15:30:00,27.35,27.44,27.35,27.44,250300.0,21.0595,21.1288,21.0595,21.1288,250300.0
2013-10-08 15:40:00,27.44,27.47,27.42,27.43,280200.0,21.1288,21.1519,21.1134,21.1211,280200.0
2013-10-08 15:50:00,27.43,27.46,27.41,27.46,685200.0,21.1211,21.1442,21.1057,21.1442,685200.0
2013-10-09 09:30:00,27.46,27.51,27.39,27.5,67800.0,21.1442,21.1827,21.0903,21.175,67800.0
2013-10-09 09:40:00,27.5,27.51,27.43,27.43,32800.0,21.175,21.1827,21.1211,21.1211,32800.0
2013-10-09 09:50:00,27.43,27.57,27.42,27.56,52200.0,21.1211,21.2289,21.1134,21.2212,52200.0
2013-10-09 10:00:00,27.55,27.57,27.45,27.5,107900.0,21.2135,21.2289,21.1365,21.175,107900.0
2013-10-09 10:10:00,27.51,27.6,27.47,27.47,66000.0,21.1827,21.252,21.1519,21.1519,66000.0
2013-10-09 10:20:00,27.47,27.51,27.43,27.46,105600.0,21.1519,21.1827,21.1211,21.1442,105600.0
2013-10-09 10:30:00,27.46,27.55,27.46,27.54,52900.0,21.1442,21.2135,21.1442,21.2058,52900.0
2013-10-09 10:40:00,27.53,27.53,27.49,27.5,77300.0,21.1981,21.1981,21.1673,21.175,77300.0
2013-10-09 10:50:00,27.5,27.52,27.44,27.5,146600.0,21.175,21.1904,21.1288,21.175,146600.0
2013-10-09 11:00:00,27.47,27.51,27.45,27.48,214400.0,21.1519,21.1827,21.1365,21.1596,214400.0
2013-10-09 11:10:00,27.48,27.5,27.47,27.47,87700.0,21.1596,21.175,21.1519,21.1519,87700.0
2013-10-09 11:20:00,27.48,27.48,27.39,27.42,76100.0,21.1596,21.1596,21.0903,21.1134,76100.0
2013-10-09 11:30:00,27.42,27.47,27.41,27.47,36900.0,21.1134,21.1519,21.1057,21.1519,36900.0
2013-10-09 11:40:00,27.47,27.49,27.46,27.47,26600.0,21.1519,21.1673,21.1442,21.1519,26600.0
2013-10-09 11:50:00,27.47,27.48,27.44,27.46,22800.0,21.1519,21.1596,21.1288,21.1442,22800.0
2013-10-09 12:00:00,27.47,27.47,27.39,27.42,27600.0,21.1519,21.1519,21.0903,21.1134,27600.0
2013-10-09 12:10:00,27.41,27.42,27.34,27.36,52000.0,21.1057,21.1134,21.0518,21.0672,52000.0
2013-10-09 12:20:00,27.36,27.38,27.34,27.35,36500.0,21.0672,21.0826,21.0518,21.0595,36500.0
2013-10-09 12:30:00,27.34,27.37,27.33,27.35,198600.0,21.0518,21.0749,21.0441,21.0595,198600.0
2013-10-09 12:40:00,27.36,27.38,27.35,27.38,51200.0,21.0672,21.0826,21.0595,21.0826,51200.0
2013-10-09 12:50:00,27.38,27.39,27.35,27.35,25400.0,21.0826,21.0903,21.0595,21.0595,25400.0
2013-10-09 13:00:00,27.35,27.37,27.34,27.36,72800.0,21.0595,21.0749,21.0518,21.0672,72800.0
2013-10-09 13:10:00,27.36,27.37,27.34,27.34,68900.0,21.0672,21.0749,21.0518,21.0518,68900.0
2013-10-09 13:20:00,27.34,27.39,27.34,27.37,89700.0,21.0518,21.0903,21.0518,21.0749,89700.0
2013-10-09 13:30:00,27.38,27.44,27.38,27.42,61400.0,21.0826,21.1288,21.0826,21.1134,61400.0
2013-10-09 13:40:00,27.42,27.48,27.41,27.46,28600.0,21.1134,21.1596,21.1057,21.1442,28600.0
2013-10-09 13:50:00,27.46,27.47,27.44,27.44,28100.0,21.1442,21.1519,21.1288,21.1288,28100.0
2013-10-09 14:00:00,27.44,27.49,27.4,27.48,55900.0,21.1288,21.1673,21.098,21.1596,55900.0
2013-10-09 14:10:00,27.48,27.48,27.43,27.45,36700.0,21.1596,21.1596,21.1211,21.1365,36700.0
2013-10-09 14:20:00,27.46,27.51,27.46,27.51,67700.0,21.1442,21.1827,21.1442,21.1827,67700.0
2013-10-09 14:30:00,27.51,27.53,27.46,27.46,101900.0,21.1827,21.1981,21.1442,21.1442,101900.0
2013-10-09 14:40:00,27.46,27.47,27.4,27.41,29900.0,21.1442,21.1519,21.098,21.1057,29900.0
2013-10-09 14:50:00,27.41,27.42,27.38,27.39,75500.0,21.1057,21.1134,21.0826,21.0903,75500.0
2013-10-09 15:00:00,27.39,27.39,27.35,27.38,165600.0,21.0903,21.0903,21.0595,21.0826,165600.0
2013-10-09 15:10:00,27.38,27.41,27.36,27.37,113100.0,21.0826,21.1057,21.0672,21.0749,113100.0
2013-10-09 15:20:00,27.37,27.39,27.36,27.36,418500.0,21.0749,21.0903,21.0672,21.0672,418500.0
2013-10-09 15:30:00,27.36,27.39,27.34,27.36,224600.0,21.0672,21.0903,21.0518,21.0672,224600.0
2013-10-09 15:40:00,27.35,27.38,27.3,27.33,264800.0,21.0595,21.0826,21.021,21.0441,264800.0
2013-10-09 15:50:00,27.33,27.4,27.32,27.38,582100.0,21.0441,21.098,21.0364,21.0826,582100.0
2013-10-10 09:30:00,27.54,27.62,27.44,27.51,145500.0,21.2058,21.2674,21.1288,21.1827,145500.0
2013-10-10 09:40:00,27.51,27.56,27.45,27.54,63000.0,21.1827,21.2212,21.1365,21.2058,63000.0
2013-10-10 09:50:00,27.54,27.54,27.48,27.49,85200.0,21.2058,21.2058,21.1596,21.1673,85200.0
2013-10-10 10:00:00,27.49,27.53,27.46,27.47,108400.0,21.1673,21.1981,21.1442,21.1519,108400.0
2013-10-10 10:10:00,27.48,27.52,27.46,27.5,59200.0,21.1596,21.1904,21.1442,21.175,59200.0
2013-10-10 10:20:00,27.5,27.54,27.48,27.52,70500.0,21.175,21.2058,21.1596,21.1904,70500.0
2013-10-10 10:30:00,27.51,27.52,27.49,27.52,39800.0,21.1827,21.1904,21.1673,21.1904,39800.0
2013-10-10 10:40:00,27.52,27.53,27.49,27.53,34500.0,21.1904,21.1981,21.1673,21.1981,34500.0
2013-10-10 10:50:00,27.52,27.53,27.49,27.5,26600.0,21.1904,21.1981,21.1673,21.175,26600.0
2013-10-10 11:00:00,27.5,27.5,27.45,27.48,27800.0,21.175,21.175,21.1365,21.1596,27800.0
2013-10-10 11:10:00,27.47,27.51,27.45,27.49,35500.0,21.1519,21.1827,21.1365,21.1673,35500.0
2013-10-10 11:20:00,27.49,27.52,27.48,27.52,24300.0,21.1673,21.1904,21.1596,21.1904,24300.0
2013-10-10 11:30:00,27.52,27.69,27.52,27.69,173500.0,21.1904,21.3213,21.1904,21.3213,173500.0
2013-10-10 11:40:00,27.68,27.7,27.64,27.66,88400.0,21.3136,21.329,21.2828,21.2982,88400.0
2013-10-10 11:50:00,27.66,27.67,27.65,27.66,27400.0,21.2982,21.3059,21.2905,21.2982,27400.0
2013-10-10 12:00:00,27.66,27.67,27.63,27.64,47400.0,21.2982,21.3059,21.2751,21.2828,47400.0
2013-10-10 12:10:00,27.64,27.64,27.6,27.6,25900.0,21.2828,21.2828,21.252,21.252,25900.0
2013-10-10 12:20:00,27.6,27.6,27.56,27.57,24700.0,21.252,21.252,21.2212,21.2289,24700.0
2013-10-10 12:30:00,27.57,27.6,27.55,27.6,55000.0,21.2289,21.252,21.2135,21.252,55000.0
2013-10-10 12:40:00,27.6,27.64,27.59,27.63,63900.0,21.252,21.2828,21.2443,21.2751,63900.0
2013-10-10 12:50:00,27.63,27.64,27.62,27.63,96600.0,21.2751,21.2828,21.2674,21.2751,96600.0
2013-10-10 13:00:00,27.63,27.66,27.63,27.65,86400.0,21.2751,21.2982,21.2751,21.2905,86400.0
2013-10-10 13:10:00,27.64,27.67,27.64,27.66,12600.0,21.2828,21.3059,21.2828,21.2982,12600.0
2013-10-10 13:20:00,27.66,27.7,27.66,27.69,35000.0,21.2982,21.329,21.2982,21.3213,35000.0
2013-10-10 13:30:00,27.69,27.77,27.69,27.76,22400.0,21.3213,21.3829,21.3213,21.3752,22400.0
2013-10-10 13:40:00,27.76,27.76,27.72,27.72,37300.0,21.3752,21.3752,21.3444,21.3444,37300.0
2013-10-10 13:50:00,27.72,27.72,27.67,27.67,68900.0,21.3444,21.3444,21.3059,21.3059,68900.0
2013-10-10 14:00:00,27.68,27.68,27.64,27.66,64200.0,21.3136,21.3136,21.2828,21.2982,64200.0
2013-10-10 14:10:00,27.66,27.67,27.64,27.65,352800.0,21.2982,21.3059,21.2828,21.2905,352800.0
2013-10-10 14:20:00,27.65,27.67,27.64,27.65,164800.0,21.2905,21.3059,21.2828,21.2905,164800.0
2013-10-10 14:30:00,27.65,27.67,27.64,27.66,83600.0,21.2905,21.3059,21.2828,21.2982,83600.0
2013-10-10 14:40:00,27.65,27.67,27.64,27.67,68700.0,21.2905,21.3059,21.2828,21.3059,68700.0
2013-10-10 14:50:00,27.66,27.66,27.64,27.65,100300.0,21.2982,21.2982,21.2828,21.2905,100300.0
2013-10-10 15:00:00,27.66,27.78,27.66,27.78,75400.0,21.2982,21.3906,21.2982,21.3906,75400.0
2013-10-10 15:10:00,27.78,27.87,27.78,27.85,39800.0,21.3906,21.4599,21.3906,21.4445,39800.0
2013-10-10 15:20:00,27.85,27.86,27.79,27.84,30500.0,21.4445,21.4522,21.3983,21.4368,30500.0
2013-10-10 15:30:00,27.83,27.84,27.8,27.8,31800.0,21.4291,21.4368,21.406,21.406,31800.0
2013-10-10 15:40:00,27.8,27.86,27.8,27.81,57400.0,21.406,21.4522,21.406,21.4137,57400.0
2013-10-10 15:50:00,27.82,27.86,27.79,27.86,157400.0,21.4214,21.4522,21.3983,21.4522,157400.0
2013-10-11 09:30:00,27.91,27.99,27.75,27.87,91800.0,21.4907,21.5523,21.3675,21.4599,91800.0
2013-10-11 09:40:00,27.88,28.01,27.88,27.92,57700.0,21.4676,21.5677,21.4676,21.4984,57700.0
2013-10-11 09:50:00,27.93,28.05,27.91,28.01,72700.0,21.5061,21.5985,21.4907,21.5677,72700.0
2013-10-11 10:00:00,28.01,28.05,28.0,28.03,28100.0,21.5677,21.5985,21.56,21.5831,28100.0
2013-10-11 10:10:00,28.04,28.11,28.04,28.1,25800.0,21.5908,21.6447,21.5908,21.637,25800.0
2013-10-11 10:20:00,28.1,28.17,28.1,28.12,241600.0,21.637,21.6909,21.637,21.6524,241600.0
2013-10-11 10:30:00,28.13,28.13,28.06,28.08,43400.0,21.6601,21.6601,21.6062,21.6216,43400.0
2013-10-11 10:40:00,28.09,28.1,28.05,28.05,22700.0,21.6293,21.637,21.5985,21.5985,22700.0
2013-10-11 10:50:00,28.05,28.05,27.98,28.02,31900.0,21.5985,21.5985,21.5446,21.5754,31900.0
2013-10-11 11:00:00,28.03,28.03,27.99,28.0,23000.0,21.5831,21.5831,21.5523,21.56,23000.0
2013-10-11 11:10:00,28.0,28.01,27.97,27.98,21600.0,21.56,21.5677,21.5369,21.5446,21600.0
2013-10-11 11:20:00,27.98,28.0,27.96,28.0,35700.0,21.5446,21.56,21.5292,21.56,35700.0
2013-10-11 11:30:00,28.0,28.06,28.0,28.02,84700.0,21.56,21.6062,21.56,21.5754,84700.0
2013-10-11 11:40:00,28.02,28.09,28.02,28.08,21100.0,21.5754,21.6293,21.5754,21.6216,21100.0
2013-10-11 11:50:00,28.09,28.11,28.06,28.1,17900.0,21.6293,21.6447,21.6062,21.637,17900.0
2013-10-11 12:00:00,28.11,28.19,28.1,28.16,32300.0,21.6447,21.7063,21.637,21.6832,32300.0
2013-10-11 12:10:00,28.15,28.21,28.14,28.21,20900.0,21.6755,21.7217,21.6678,21.7217,20900.0
2013-10-11 12:20:00,28.21,28.23,28.2,28.21,50800.0,21.7217,21.7371,21.714,21.7217,50800.0
2013-10-11 12:30:00,28.21,28.21,28.18,28.19,11100.0,21.7217,21.7217,21.6986,21.7063,11100.0
2013-10-11 12:40:00,28.18,28.19,28.13,28.14,33000.0,21.6986,21.7063,21.6601,21.6678,33000.0
2013-10-11 12:50:00,28.14,28.16,28.13,28.13,25400.0,21.6678,21.6832,21.6601,21.6601,25400.0
2013-10-11 13:00:00,28.13,28.14,28.11,28.13,20100.0,21.6601,21.6678,21.6447,21.6601,20100.0
2013-10-11 13:10:00,28.13,28.14,28.07,28.07,15300.0,21.6601,21.6678,21.6139,21.6139,15300.0
2013-10-11 13:20:00,28.07,28.07,28.05,28.05,28200.0,21.6139,21.6139,21.5985,21.5985,28200.0
2013-10-11 13:30:00,28.05,28.07,28.05,28.06,11000.0,21.5985,21.6139,21.5985,21.6062,11000.0
2013-10-11 13:40:00,28.06,28.1,28.05,28.06,68800.0,21.6062,21.637,21.5985,21.6062,68800.0
2013-10-11 13:50:00,28.07,28.08,28.06,28.06,25500.0,21.6139,21.6216,21.6062,21.6062,25500.0
2013-10-11 14:00:00,28.07,28.07,28.05,28.05,25500.0,21.6139,21.6139,21.5985,21.5985,25500.0
2013-10-11 14:10:00,28.05,28.06,28.04,28.05,46200.0,21.5985,21.6062,21.5908,21.5985,46200.0
2013-10-11 14:20:00,28.06,28.06,28.05,28.05,33400.0,21.6062,21.6062,21.5985,21.5985,33400.0
2013-10-11 14:30:00,28.05,28.09,28.05,28.08,22500.0,21.5985,21.6293,21.5985,21.6216,22500.0
2013-10-11 14:40:00,28.08,28.12,28.08,28.12,12600.0,21.6216,21.6524,21.6216,21.6524,12600.0
2013-10-11 14:50:00,28.11,28.13,28.1,28.12,17400.0,21.6447,21.6601,21.637,21.6524,17400.0
2013-10-11 15:00:00,28.12,28.12,28.09,28.11,17000.0,21.6524,21.6524,21.6293,21.6447,17000.0
2013-10-11 15:10:00,28.12,28.13,28.11,28.12,41100.0,21.6524,21.6601,21.6447,21.6524,41100.0
2013-10-11 15:20:00,28.13,28.16,28.1,28.1,73500.0,21.6601,21.6832,21.637,21.637,73500.0
2013-10-11 15:30:00,28.1,28.11,28.04,28.05,70100.0,21.637,21.6447,21.5908,21.5985,70100.0
2013-10-11 15:40:00,28.05,28.06,28.02,28.03,91600.0,21.5985,21.6062,21.5754,21.5831,91600.0
2013-10-11 15:50:00,28.03,28.13,28.02,28.12,211700.0,21.5831,21.6601,21.5754,21.6524,211700.0
2013-10-14 09:30:00,28.02,28.05,27.9,27.97,61300.0,21.5754,21.5985,21.483,21.5369,61300.0
2013-10-14 09:40:00,27.98,28.01,27.9,27.91,70200.0,21.5446,21.5677,21.483,21.4907,70200.0
2013-10-14 09:50:00,27.92,27.93,27.66,27.66,64000.0,21.4984,21.5061,21.2982,21.2982,64000.0
2013-10-14 10:00:00,27.66,27.75,27.62,27.67,46300.0,21.2982,21.3675,21.2674,21.3059,46300.0
2013-10-14 10:10:00,27.67,27.68,27.59,27.6,88100.0,21.3059,21.3136,21.2443,21.252,88100.0
2013-10-14 10:20:00,27.6,27.72,27.53,27.71,76800.0,21.252,21.3444,21.1981,21.3367,76800.0
2013-10-14 10:30:00,27.71,27.75,27.65,27.66,28400.0,21.3367,21.3675,21.2905,21.2982,28400.0
2013-10-14 10:40:00,27.66,27.73,27.64,27.72,43000.0,21.2982,21.3521,21.2828,21.3444,43000.0
2013-10-14 10:50:00,27.73,27.74,27.69,27.7,18100.0,21.3521,21.3598,21.3213,21.329,18100.0
2013-10-14 11:00:00,27.7,27.74,27.69,27.72,18100.0,21.329,21.3598,21.3213,21.3444,18100.0
2013-10-14 11:10:00,27.73,27.74,27.69,27.71,19500.0,21.3521,21.3598,21.3213,21.3367,19500.0
2013-10-14 11:20:00,27.71,27.78,27.71,27.75,28600.0,21.3367,21.3906,21.3367,21.3675,28600.0
2013-10-14 11:30:00,27.76,27.78,27.74,27.77,19400.0,21.3752,21.3906,21.3598,21.3829,19400.0
2013-10-14 11:40:00,27.78,27.8,27.77,27.77,11500.0,21.3906,21.406,21.3829,21.3829,11500.0
2013-10-14 11:50:00,27.78,27.85,27.78,27.82,16300.0,21.3906,21.4445,21.3906,21.4214,16300.0
2013-10-14 12:00:00,27.82,27.89,27.82,27.83,30900.0,21.4214,21.4753,21.4214,21.4291,30900.0
2013-10-14 12:10:00,27.83,27.83,27.69,27.71,69200.0,21.4291,21.4291,21.3213,21.3367,69200.0
2013-10-14 12:20:00,27.72,27.77,27.7,27.71,38400.0,21.3444,21.3829,21.329,21.3367,38400.0
2013-10-14 12:30:00,27.72,27.76,27.7,27.76,11900.0,21.3444,21.3752,21.329,21.3752,11900.0
2013-10-14 12:40:00,27.76,27.77,27.73,27.77,13900.0,21.3752,21.3829,21.3521,21.3829,13900.0
2013-10-14 12:50:00,27.78,27.82,27.78,27.81,12200.0,21.3906,21.4214,21.3906,21.4137,12200.0
2013-10-14 13:00:00,27.82,27.84,27.79,27.82,26300.0,21.4214,21.4368,21.3983,21.4214,26300.0
2013-10-14 13:10:00,27.83,27.89,27.82,27.84,70400.0,21.4291,21.4753,21.4214,21.4368,70400.0
2013-10-14 13:20:00,27.84,27.84,27.81,27.81,6400.0,21.4368,21.4368,21.4137,21.4137,6400.0
2013-10-14 13:30:00,27.81,27.86,27.81,27.85,75100.0,21.4137,21.4522,21.4137,21.4445,75100.0
2013-10-14 13:40:00,27.85,27.91,27.85,27.9,31900.0,21.4445,21.4907,21.4445,21.483,31900.0
2013-10-14 13:50:00,27.9,27.9,27.86,27.88,22600.0,21.483,21.483,21.4522,21.4676,22600.0
2013-10-14 14:00:00,27.89,27.89,27.85,27.88,40000.0,21.4753,21.4753,21.4445,21.4676,40000.0
2013-10-14 14:10:00,27.88,27.9,27.87,27.9,38600.0,21.4676,21.483,21.4599,21.483,38600.0
2013-10-14 14:20:00,27.89,27.9,27.83,27.83,22200.0,21.4753,21.483,21.4291,21.4291,22200.0
2013-10-14 14:30:00,27.83,27.85,27.79,27.8,40100.0,21.4291,21.4445,21.3983,21.406,40100.0
2013-10-14 14:40:00,27.8,27.81,27.71,27.79,108700.0,21.406,21.4137,21.3367,21.3983,108700.0
2013-10-14 14:50:00,27.78,27.81,27.76,27.79,47200.0,21.3906,21.4137,21.3752,21.3983,47200.0
2013-10-14 15:00:00,27.79,27.83,27.76,27.83,49300.0,21.3983,21.4291,21.3752,21.4291,49300.0
2013-10-14 15:10:00,27.84,27.88,27.83,27.86,26400.0,21.4368,21.4676,21.4291,21.4522,26400.0
2013-10-14 15:20:00,27.85,27.87,27.83,27.87,39500.0,21.4445,21.4599,21.4291,21.4599,39500.0
2013-10-14 15:30:00,27.87,27.91,27.87,27.89,48300.0,21.4599,21.4907,21.4599,21.4753,48300.0
2013-10-14 15:40:00,27.89,27.9,27.86,27.87,64100.0,21.4753,21.483,21.4522,21.4599,64100.0
2013-10-14 15:50:00,27.87,27.95,27.86,27.94,150700.0,21.4599,21.5215,21.4522,21.5138,150700.0
2013-10-15 09:30:00,27.82,28.08,27.81,28.02,56800.0,21.4214,21.6216,21.4137,21.5754,56800.0
2013-10-15 09:40:00,28.02,28.02,27.88,27.93,32800.0,21.5754,21.5754,21.4676,21.5061,32800.0
2013-10-15 09:50:00,27.93,27.95,27.88,27.9,97300.0,21.5061,21.5215,21.4676,21.483,97300.0
2013-10-15 10:00:00,27.9,27.93,27.84,27.92,32200.0,21.483,21.5061,21.4368,21.4984,32200.0
2013-10-15 10:10:00,27.93,27.95,27.9,27.92,48900.0,21.5061,21.5215,21.483,21.4984,48900.0
2013-10-15 10:20:00,27.92,27.95,27.91,27.95,22300.0,21.4984,21.5215,21.4907,21.5215,22300.0
2013-10-15 10:30:00,27.96,27.97,27.91,27.91,71700.0,21.5292,21.5369,21.4907,21.4907,71700.0
2013-10-15 10:40:00,27.92,27.92,27.86,27.86,51300.0,21.4984,21.4984,21.4522,21.4522,51300.0
2013-10-15 10:50:00,27.87,27.89,27.85,27.87,44600.0,21.4599,21.4753,21.4445,21.4599,44600.0
2013-10-15 11:00:00,27.87,27.89,27.85,27.88,103600.0,21.4599,21.4753,21.4445,21.4676,103600.0
2013-10-15 11:10:00,27.88,27.93,27.85,27.92,201300.0,21.4676,21.5061,21.4445,21.4984,201300.0
2013-10-15 11:20:00,27.92,27.96,27.92,27.96,46000.0,21.4984,21.5292,21.4984,21.5292,46000.0
2013-10-15 11:30:00,27.95,27.96,27.88,27.89,55600.0,21.5215,21.5292,21.4676,21.4753,55600.0
2013-10-15 11:40:00,27.88,27.9,27.85,27.88,72700.0,21.4676,21.483,21.4445,21.4676,72700.0
2013-10-15 11:50:00,27.88,27.91,27.87,27.9,34000.0,21.4676,21.4907,21.4599,21.483,34000.0
2013-10-15 12:00:00,27.9,27.92,27.88,27.92,26100.0,21.483,21.4984,21.4676,21.4984,26100.0
2013-10-15 12:10:00,27.92,27.93,27.88,27.89,50700.0,21.4984,21.5061,21.4676,21.4753,50700.0
2013-10-15 12:20:00,27.89,27.9,27.87,27.87,32500.0,21.4753,21.483,21.4599,21.4599,32500.0
2013-10-15 12:30:00,27.86,27.88,27.83,27.86,21800.0,21.4522,21.4676,21.4291,21.4522,21800.0
2013-10-15 12:40:00,27.86,27.89,27.85,27.85,22100.0,21.4522,21.4753,21.4445,21.4445,22100.0
2013-10-15 12:50:00,27.85,27.86,27.84,27.85,29500.0,21.4445,21.4522,21.4368,21.4445,29500.0
2013-10-15 13:00:00,27.85,27.86,27.84,27.85,32400.0,21.4445,21.4522,21.4368,21.4445,32400.0
2013-10-15 13:10:00,27.85,27.86,27.84,27.86,41900.0,21.4445,21.4522,21.4368,21.4522,41900.0
2013-10-15 13:20:00,27.86,27.86,27.79,27.79,47500.0,21.4522,21.4522,21.3983,21.3983,47500.0
2013-10-15 13:30:00,27.78,27.83,27.76,27.81,81400.0,21.3906,21.4291,21.3752,21.4137,81400.0
2013-10-15 13:40:00,27.81,27.86,27.8,27.85,13500.0,21.4137,21.4522,21.406,21.4445,13500.0
2013-10-15 13:50:00,27.86,27.86,27.83,27.84,21900.0,21.4522,21.4522,21.4291,21.4368,21900.0
2013-10-15 14:00:00,27.83,27.86,27.83,27.83,22200.0,21.4291,21.4522,21.4291,21.4291,22200.0
2013-10-15 14:10:00,27.83,27.83,27.77,27.77,29200.0,21.4291,21.4291,21.3829,21.3829,29200.0
2013-10-15 14:20:00,27.77,27.77,27.73,27.73,107700.0,21.3829,21.3829,21.3521,21.3521,107700.0
2013-10-15 14:30:00,27.74,27.77,27.69,27.73,48300.0,21.3598,21.3829,21.3213,21.3521,48300.0
2013-10-15 14:40:00,27.73,27.73,27.63,27.67,37900.0,21.3521,21.3521,21.2751,21.3059,37900.0
2013-10-15 14:50:00,27.67,27.72,27.66,27.67,27800.0,21.3059,21.3444,21.2982,21.3059,27800.0
2013-10-15 15:00:00,27.68,27.78,27.67,27.75,42600.0,21.3136,21.3906,21.3059,21.3675,42600.0
2013-10-15 15:10:00,27.76,27.76,27.68,27.68,44400.0,21.3752,21.3752,21.3136,21.3136,44400.0
2013-10-15 15:20:00,27.68,27.7,27.65,27.65,31600.0,21.3136,21.329,21.2905,21.2905,31600.0
2013-10-15 15:30:00,27.66,27.67,27.61,27.62,62000.0,21.2982,21.3059,21.2597,21.2674,62000.0
2013-10-15 15:40:00,27.61,27.64,27.6,27.61,68300.0,21.2597,21.2828,21.252,21.2597,68300.0
2013-10-15 15:50:00,27.61,27.63,27.56,27.57,269100.0,21.2597,21.2751,21.2212,21.2289,269100.0
2013-10-16 09:30:00,27.59,27.66,27.45,27.45,62900.0,21.2443,21.2982,21.1365,21.1365,62900.0
2013-10-16 09:40:00,27.44,27.49,27.35,27.37,166400.0,21.1288,21.1673,21.0595,21.0749,166400.0
2013-10-16 09:50:00,27.36,27.53,27.33,27.42,452000.0,21.0672,21.1981,21.0441,21.1134,452000.0
2013-10-16 10:00:00,27.41,27.53,27.39,27.48,251700.0,21.1057,21.1981,21.0903,21.1596,251700.0
2013-10-16 10:10:00,27.5,27.53,27.44,27.48,134200.0,21.175,21.1981,21.1288,21.1596,134200.0
2013-10-16 10:20:00,27.48,27.5,27.39,27.5,181300.0,21.1596,21.175,21.0903,21.175,181300.0
2013-10-16 10:30:00,27.5,27.54,27.43,27.5,163900.0,21.175,21.2058,21.1211,21.175,163900.0
2013-10-16 10:40:00,27.51,27.51,27.45,27.49,73900.0,21.1827,21.1827,21.1365,21.1673,73900.0
2013-10-16 10:50:00,27.49,27.57,27.47,27.56,61300.0,21.1673,21.2289,21.1519,21.2212,61300.0
2013-10-16 11:00:00,27.55,27.55,27.5,27.51,32400.0,21.2135,21.2135,21.175,21.1827,32400.0
2013-10-16 11:10:00,27.51,27.56,27.51,27.54,18700.0,21.1827,21.2212,21.1827,21.2058,18700.0
2013-10-16 11:20:00,27.54,27.55,27.5,27.5,10100.0,21.2058,21.2135,21.175,21.175,10100.0
2013-10-16 11:30:00,27.51,27.51,27.49,27.5,11100.0,21.1827,21.1827,21.1673,21.175,11100.0
2013-10-16 11:40:00,27.5,27.55,27.5,27.52,15700.0,21.175,21.2135,21.175,21.1904,15700.0
2013-10-16 11:50:00,27.52,27.53,27.51,27.52,19400.0,21.1904,21.1981,21.1827,21.1904,19400.0
2013-10-16 12:00:00,27.52,27.52,27.48,27.49,20900.0,21.1904,21.1904,21.1596,21.1673,20900.0
2013-10-16 12:10:00,27.49,27.51,27.48,27.48,20000.0,21.1673,21.1827,21.1596,21.1596,20000.0
2013-10-16 12:20:00,27.49,27.49,27.45,27.46,23000.0,21.1673,21.1673,21.1365,21.1442,23000.0
2013-10-16 12:30:00,27.46,27.46,27.43,27.43,20400.0,21.1442,21.1442,21.1211,21.1211,20400.0
2013-10-16 12:40:00,27.43,27.45,27.41,27.41,18100.0,21.1211,21.1365,21.1057,21.1057,18100.0
2013-10-16 12:50:00,27.42,27.42,27.41,27.42,4500.0,21.1134,21.1134,21.1057,21.1134,4500.0
2013-10-16 13:00:00,27.42,27.42,27.36,27.37,26400.0,21.1134,21.1134,21.0672,21.0749,26400.0
2013-10-16 13:10:00,27.37,27.45,27.37,27.44,38100.0,21.0749,21.1365,21.0749,21.1288,38100.0
2013-10-16 13:20:00,27.45,27.46,27.41,27.45,22600.0,21.1365,21.1442,21.1057,21.1365,22600.0
2013-10-16 13:30:00,27.46,27.51,27.45,27.51,13900.0,21.1442,21.1827,21.1365,21.1827,13900.0
2013-10-16 13:40:00,27.51,27.53,27.48,27.48,16300.0,21.1827,21.1981,21.1596,21.1596,16300.0
2013-10-16 13:50:00,27.48,27.49,27.44,27.44,15300.0,21.1596,21.1673,21.1288,21.1288,15300.0
2013-10-16 14:00:00,27.45,27.46,27.44,27.46,26100.0,21.1365,21.1442,21.1288,21.1442,26100.0
2013-10-16 14:10:00,27.47,27.47,27.44,27.45,39100.0,21.1519,21.1519,21.1288,21.1365,39100.0
2013-10-16 14:20:00,27.45,27.45,27.39,27.39,16700.0,21.1365,21.1365,21.0903,21.0903,16700.0
2013-10-16 14:30:00,27.4,27.41,27.37,27.37,26900.0,21.098,21.1057,21.0749,21.0749,26900.0
2013-10-16 14:40:00,27.38,27.38,27.33,27.34,45100.0,21.0826,21.0826,21.0441,21.0518,45100.0
2013-10-16 14:50:00,27.34,27.34,27.29,27.29,35700.0,21.0518,21.0518,21.0133,21.0133,35700.0
2013-10-16 15:00:00,27.29,27.39,27.28,27.38,111100.0,21.0133,21.0903,21.0056,21.0826,111100.0
2013-10-16 15:10:00,27.39,27.44,27.38,27.39,105300.0,21.0903,21.1288,21.0826,21.0903,105300.0
2013-10-16 15:20:00,27.4,27.4,27.33,27.33,91100.0,21.098,21.098,21.0441,21.0441,91100.0
2013-10-16 15:30:00,27.33,27.45,27.33,27.42,94300.0,21.0441,21.1365,21.0441,21.1134,94300.0
2013-10-16 15:40:00,27.42,27.46,27.41,27.45,114700.0,21.1134,21.1442,21.1057,21.1365,114700.0
2013-10-16 15:50:00,27.45,27.48,27.42,27.47,169000.0,21.1365,21.1596,21.1134,21.1519,169000.0
2013-10-17 09:30:00,27.31,27.45,27.26,27.33,57400.0,21.0287,21.1365,20.9902,21.0441,57400.0
2013-10-17 09:40:00,27.34,27.38,27.24,27.24,75500.0,21.0518,21.0826,20.9748,20.9748,75500.0
2013-10-17 09:50:00,27.24,27.33,27.23,27.27,41700.0,20.9748,21.0441,20.9671,20.9979,41700.0
2013-10-17 10:00:00,27.28,27.4,27.28,27.37,31100.0,21.0056,21.098,21.0056,21.0749,31100.0
2013-10-17 10:10:00,27.36,27.38,27.35,27.37,26100.0,21.0672,21.0826,21.0595,21.0749,26100.0
2013-10-17 10:20:00,27.37,27.44,27.37,27.41,26000.0,21.0749,21.1288,21.0749,21.1057,26000.0
2013-10-17 10:30:00,27.4,27.5,27.4,27.49,23200.0,21.098,21.175,21.098,21.1673,23200.0
2013-10-17 10:40:00,27.49,27.56,27.49,27.52,36800.0,21.1673,21.2212,21.1673,21.1904,36800.0
2013-10-17 10:50:00,27.52,27.54,27.49,27.5,37800.0,21.1904,21.2058,21.1673,21.175,37800.0
2013-10-17 11:00:00,27.5,27.51,27.48,27.51,34500.0,21.175,21.1827,21.1596,21.1827,34500.0
2013-10-17 11:10:00,27.51,27.51,27.5,27.51,10100.0,21.1827,21.1827,21.175,21.1827,10100.0
2013-10-17 11:20:00,27.5,27.51,27.5,27.51,24100.0,21.175,21.1827,21.175,21.1827,24100.0
2013-10-17 11:30:00,27.51,27.51,27.48,27.51,96400.0,21.1827,21.1827,21.1596,21.1827,96400.0
2013-10-17 11:40:00,27.51,27.53,27.5,27.51,62400.0,21.1827,21.1981,21.175,21.1827,62400.0
2013-10-17 11:50:00,27.51,27.55,27.51,27.53,47100.0,21.1827,21.2135,21.1827,21.1981,47100.0
2013-10-17 12:00:00,27.54,27.58,27.54,27.58,37400.0,21.2058,21.2366,21.2058,21.2366,37400.0
2013-10-17 12:10:00,27.58,27.62,27.56,27.62,31700.0,21.2366,21.2674,21.2212,21.2674,31700.0
2013-10-17 12:20:00,27.63,27.71,27.62,27.69,136300.0,21.2751,21.3367,21.2674,21.3213,136300.0
2013-10-17 12:30:00,27.7,27.75,27.69,27.75,40200.0,21.329,21.3675,21.3213,21.3675,40200.0
2013-10-17 12:40:00,27.75,27.8,27.75,27.8,106700.0,21.3675,21.406,21.3675,21.406,106700.0
2013-10-17 12:50:00,27.8,27.85,27.79,27.85,59200.0,21.406,21.4445,21.3983,21.4445,59200.0
2013-10-17 13:00:00,27.85,27.88,27.82,27.82,128000.0,21.4445,21.4676,21.4214,21.4214,128000.0
2013-10-17 13:10:00,27.83,27.83,27.75,27.77,38700.0,21.4291,21.4291,21.3675,21.3829,38700.0
2013-10-17 13:20:00,27.77,27.81,27.77,27.81,34800.0,21.3829,21.4137,21.3829,21.4137,34800.0
2013-10-17 13:30:00,27.81,27.83,27.76,27.76,42400.0,21.4137,21.4291,21.3752,21.3752,42400.0
2013-10-17 13:40:00,27.76,27.77,27.74,27.74,43300.0,21.3752,21.3829,21.3598,21.3598,43300.0
2013-10-17 13:50:00,27.73,27.74,27.71,27.71,26800.0,21.3521,21.3598,21.3367,21.3367,26800.0
2013-10-17 14:00:00,27.71,27.76,27.71,27.75,104700.0,21.3367,21.3752,21.3367,21.3675,104700.0
2013-10-17 14:10:00,27.75,27.77,27.74,27.74,62000.0,21.3675,21.3829,21.3598,21.3598,62000.0
2013-10-17 14:20:00,27.74,27.77,27.72,27.72,54000.0,21.3598,21.3829,21.3444,21.3444,54000.0
2013-10-17 14:30:00,27.72,27.79,27.72,27.75,98900.0,21.3444,21.3983,21.3444,21.3675,98900.0
2013-10-17 14:40:00,27.75,27.76,27.74,27.75,18200.0,21.3675,21.3752,21.3598,21.3675,18200.0
2013-10-17 14:50:00,27.75,27.79,27.74,27.75,95600.0,21.3675,21.3983,21.3598,21.3675,95600.0
2013-10-17 15:00:00,27.76,27.83,27.75,27.83,64700.0,21.3752,21.4291,21.3675,21.4291,64700.0
2013-10-17 15:10:00,27.83,27.83,27.76,27.76,93100.0,21.4291,21.4291,21.3752,21.3752,93100.0
2013-10-17 15:20:00,27.77,27.79,27.75,27.79,76700.0,21.3829,21.3983,21.3675,21.3983,76700.0
2013-10-17 15:30:00,27.79,27.87,27.78,27.87,125400.0,21.3983,21.4599,21.3906,21.4599,125400.0
2013-10-17 15:40:00,27.87,27.99,27.85,27.98,158200.0,21.4599,21.5523,21.4445,21.5446,158200.0
2013-10-17 15:50:00,27.98,28.02,27.95,27.96,276800.0,21.5446,21.5754,21.5215,21.5292,276800.0
2013-10-18 09:30:00,28.07,28.08,27.93,28.05,147700.0,21.6139,21.6216,21.5061,21.5985,147700.0
2013-10-18 09:40:00,28.05,28.12,28.01,28.02,35000.0,21.5985,21.6524,21.5677,21.5754,35000.0
2013-10-18 09:50:00,28.03,28.04,27.96,28.04,27700.0,21.5831,21.5908,21.5292,21.5908,27700.0
2013-10-18 10:00:00,28.04,28.11,27.97,28.08,36800.0,21.5908,21.6447,21.5369,21.6216,36800.0
2013-10-18 10:10:00,28.08,28.1,28.05,28.08,13700.0,21.6216,21.637,21.5985,21.6216,13700.0
2013-10-18 10:20:00,28.08,28.12,28.07,28.07,22500.0,21.6216,21.6524,21.6139,21.6139,22500.0
2013-10-18 10:30:00,28.07,28.08,28.01,28.03,14900.0,21.6139,21.6216,21.5677,21.5831,14900.0
2013-10-18 10:40:00,28.03,28.05,27.97,27.99,28800.0,21.5831,21.5985,21.5369,21.5523,28800.0
2013-10-18 10:50:00,27.99,28.09,27.98,28.09,291400.0,21.5523,21.6293,21.5446,21.6293,291400.0
2013-10-18 11:00:00,28.09,28.5,28.09,28.49,296800.0,21.6293,21.945,21.6293,21.9373,296800.0
2013-10-18 11:10:00,28.49,28.67,28.44,28.59,323000.0,21.9373,22.0759,21.8988,22.0143,323000.0
2013-10-18 11:20:00,28.58,28.76,28.58,28.75,204400.0,22.0066,22.1452,22.0066,22.1375,204400.0
2013-10-18 11:30:00,28.74,28.81,28.67,28.67,116500.0,22.1298,22.1837,22.0759,22.0759,116500.0
2013-10-18 11:40:00,28.67,28.78,28.67,28.78,54500.0,22.0759,22.1606,22.0759,22.1606,54500.0
2013-10-18 11:50:00,28.77,28.99,28.73,28.8,231800.0,22.1529,22.3223,22.1221,22.176,231800.0
2013-10-18 12:00:00,28.8,28.87,28.75,28.86,101900.0,22.176,22.2299,22.1375,22.2222,101900.0
2013-10-18 12:10:00,28.87,28.96,28.85,28.95,118500.0,22.2299,22.2992,22.2145,22.2915,118500.0
2013-10-18 12:20:00,28.95,29.09,28.95,29.09,194900.0,22.2915,22.3993,22.2915,22.3993,194900.0
2013-10-18 12:30:00,29.09,29.4,29.08,29.37,261900.0,22.3993,22.638,22.3916,22.6149,261900.0
2013-10-18 12:40:00,29.38,29.4,29.14,29.16,220300.0,22.6226,22.638,22.4378,22.4532,220300.0
2013-10-18 12:50:00,29.16,29.17,29.0,29.01,149100.0,22.4532,22.4609,22.33,22.3377,149100.0
2013-10-18 13:00:00,29.01,29.08,28.93,28.98,169500.0,22.3377,22.3916,22.2761,22.3146,169500.0
2013-10-18 13:10:00,28.97,29.06,28.94,28.98,89900.0,22.3069,22.3762,22.2838,22.3146,89900.0
2013-10-18 13:20:00,28.98,29.07,28.97,29.0,64300.0,22.3146,22.3839,22.3069,22.33,64300.0
2013-10-18 13:30:00,29.0,29.0,28.87,28.91,217200.0,22.33,22.33,22.2299,22.2607,217200.0
2013-10-18 13:40:00,28.92,28.92,28.82,28.85,102900.0,22.2684,22.2684,22.1914,22.2145,102900.0
2013-10-18 13:50:00,28.85,28.97,28.84,28.97,108100.0,22.2145,22.3069,22.2068,22.3069,108100.0
2013-10-18 14:00:00,28.97,28.98,28.85,28.86,52900.0,22.3069,22.3146,22.2145,22.2222,52900.0
2013-10-18 14:10:00,28.86,28.86,28.86,28.86,0.0,22.2222,22.2222,22.2222,22.2222,0.0
2013-10-18 14:20:00,28.86,29.51,28.86,29.07,460400.0,22.2222,22.7227,22.2222,22.3839,460400.0
2013-10-18 14:30:00,29.07,29.58,29.06,29.52,711900.0,22.3839,22.7766,22.3762,22.7304,711900.0
2013-10-18 14:40:00,29.52,30.0,29.51,30.0,660400.0,22.7304,23.1,22.7227,23.1,660400.0
2013-10-18 14:50:00,29.98,30.17,29.48,29.55,993300.0,23.0846,23.2309,22.6996,22.7535,993300.0
2013-10-18 15:00:00,29.55,29.56,29.13,29.2,774200.0,22.7535,22.7612,22.4301,22.484,774200.0
2013-10-18 15:10:00,29.2,29.44,29.2,29.25,577100.0,22.484,22.6688,22.484,22.5225,577100.0
2013-10-18 15:20:00,29.26,29.42,29.25,29.36,122600.0,22.5302,22.6534,22.5225,22.6072,122600.0
2013-10-18 15:30:00,29.37,29.39,29.29,29.29,193600.0,22.6149,22.6303,22.5533,22.5533,193600.0
2013-10-18 15:40:00,29.3,29.33,29.12,29.15,403900.0,22.561,22.5841,22.4224,22.4455,403900.0
2013-10-18 15:50:00,29.15,29.35,29.05,29.32,817500.0,22.4455,22.5995,22.3685,22.5764,817500.0
2013-10-21 09:30:00,29.45,29.66,29.14,29.23,255400.0,22.6765,22.8382,22.4378,22.5071,255400.0
2013-10-21 09:40:00,29.24,29.3,29.01,29.03,121600.0,22.5148,22.561,22.3377,22.3531,121600.0
2013-10-21 09:50:00,29.02,29.2,28.97,29.14,69100.0,22.3454,22.484,22.3069,22.4378,69100.0
2013-10-21 10:00:00,29.15,29.21,29.08,29.2,60500.0,22.4455,22.4917,22.3916,22.484,60500.0
2013-10-21 10:10:00,29.2,29.3,29.19,29.26,83400.0,22.484,22.561,22.4763,22.5302,83400.0
2013-10-21 10:20:00,29.27,29.27,29.12,29.12,99600.0,22.5379,22.5379,22.4224,22.4224,99600.0
2013-10-21 10:30:00,29.13,29.2,29.11,29.12,74100.0,22.4301,22.484,22.4147,22.4224,74100.0
2013-10-21 10:40:00,29.11,29.11,29.05,29.08,72600.0,22.4147,22.4147,22.3685,22.3916,72600.0
2013-10-21 10:50:00,29.08,29.1,29.02,29.02,60100.0,22.3916,22.407,22.3454,22.3454,60100.0
2013-10-21 11:00:00,29.02,29.02,28.92,29.0,168400.0,22.3454,22.3454,22.2684,22.33,168400.0
2013-10-21 11:10:00,29.01,29.02,28.91,28.95,93500.0,22.3377,22.3454,22.2607,22.2915,93500.0
2013-10-21 11:20:00,28.95,29.02,28.95,29.02,45800.0,22.2915,22.3454,22.2915,22.3454,45800.0
2013-10-21 11:30:00,29.01,29.05,28.98,28.99,34200.0,22.3377,22.3685,22.3146,22.3223,34200.0
2013-10-21 11:40:00,28.98,28.98,28.87,28.89,168500.0,22.3146,22.3146,22.2299,22.2453,168500.0
2013-10-21 11:50:00,28.89,28.92,28.85,28.88,69700.0,22.2453,22.2684,22.2145,22.2376,69700.0
2013-10-21 12:00:00,28.89,28.89,28.78,28.79,287400.0,22.2453,22.2453,22.1606,22.1683,287400.0
2013-10-21 12:10:00,28.79,28.84,28.76,28.78,90300.0,22.1683,22.2068,22.1452,22.1606,90300.0
2013-10-21 12:20:00,28.77,28.8,28.72,28.72,79500.0,22.1529,22.176,22.1144,22.1144,79500.0
2013-10-21 12:30:00,28.73,28.75,28.66,28.71,177900.0,22.1221,22.1375,22.0682,22.1067,177900.0
2013-10-21 12:40:00,28.71,28.8,28.7,28.8,54000.0,22.1067,22.176,22.099,22.176,54000.0
2013-10-21 12:50:00,28.8,28.8,28.73,28.78,41900.0,22.176,22.176,22.1221,22.1606,41900.0
2013-10-21 13:00:00,28.78,28.85,28.77,28.82,119800.0,22.1606,22.2145,22.1529,22.1914,119800.0
2013-10-21 13:10:00,28.82,28.89,28.82,28.89,67600.0,22.1914,22.2453,22.1914,22.2453,67600.0
2013-10-21 13:20:00,28.89,28.92,28.87,28.87,70100.0,22.2453,22.2684,22.2299,22.2299,70100.0
2013-10-21 13:30:00,28.88,28.89,28.84,28.89,34200.0,22.2376,22.2453,22.2068,22.2453,34200.0
2013-10-21 13:40:00,28.88,28.89,28.8,28.8,21100.0,22.2376,22.2453,22.176,22.176,21100.0
2013-10-21 13:50:00,28.8,28.82,28.79,28.79,31400.0,22.176,22.1914,22.1683,22.1683,31400.0
2013-10-21 14:00:00,28.79,28.8,28.74,28.8,64100.0,22.1683,22.176,22.1298,22.176,64100.0
2013-10-21 14:10:00,28.79,28.81,28.79,28.8,60900.0,22.1683,22.1837,22.1683,22.176,60900.0
2013-10-21 14:20:00,28.8,28.81,28.69,28.69,124200.0,22.176,22.1837,22.0913,22.0913,124200.0
2013-10-21 14:30:00,28.7,28.74,28.67,28.7,150600.0,22.099,22.1298,22.0759,22.099,150600.0
2013-10-21 14:40:00,28.71,28.73,28.7,28.72,46700.0,22.1067,22.1221,22.099,22.1144,46700.0
2013-10-21 14:50:00,28.72,28.73,28.59,28.59,84600.0,22.1144,22.1221,22.0143,22.0143,84600.0
2013-10-21 15:00:00,28.59,28.62,28.52,28.62,273000.0,22.0143,22.0374,21.9604,22.0374,273000.0
2013-10-21 15:10:00,28.62,28.76,28.62,28.76,153500.0,22.0374,22.1452,22.0374,22.1452,153500.0
2013-10-21 15:20:00,28.76,28.77,28.63,28.72,170600.0,22.1452,22.1529,22.0451,22.1144,170600.0
2013-10-21 15:30:00,28.71,28.73,28.67,28.73,160000.0,22.1067,22.1221,22.0759,22.1221,160000.0
2013-10-21 15:40:00,28.73,28.83,28.73,28.8,162700.0,22.1221,22.1991,22.1221,22.176,162700.0
2013-10-21 15:50:00,28.8,28.87,28.79,28.85,396300.0,22.176,22.2299,22.1683,22.2145,396300.0
2013-10-22 09:30:00,29.0,29.09,28.93,28.98,89800.0,22.33,22.3993,22.2761,22.3146,89800.0
2013-10-22 09:40:00,28.99,29.1,28.9,29.04,55000.0,22.3223,22.407,22.253,22.3608,55000.0
2013-10-22 09:50:00,29.05,29.17,28.96,28.96,81200.0,22.3685,22.4609,22.2992,22.2992,81200.0
2013-10-22 10:00:00,28.96,29.07,28.96,29.02,42100.0,22.2992,22.3839,22.2992,22.3454,42100.0
2013-10-22 10:10:00,29.02,29.05,28.96,29.01,48800.0,22.3454,22.3685,22.2992,22.3377,48800.0
2013-10-22 10:20:00,29.02,29.04,28.94,28.95,40800.0,22.3454,22.3608,22.2838,22.2915,40800.0
2013-10-22 10:30:00,28.96,28.97,28.93,28.95,34200.0,22.2992,22.3069,22.2761,22.2915,34200.0
2013-10-22 10:40:00,28.95,29.01,28.94,28.96,44900.0,22.2915,22.3377,22.2838,22.2992,44900.0
2013-10-22 10:50:00,28.96,28.96,28.84,28.85,87500.0,22.2992,22.2992,22.2068,22.2145,87500.0
2013-10-22 11:00:00,28.85,28.86,28.81,28.85,53300.0,22.2145,22.2222,22.1837,22.2145,53300.0
2013-10-22 11:10:00,28.85,28.91,28.83,28.89,58100.0,22.2145,22.2607,22.1991,22.2453,58100.0
2013-10-22 11:20:00,28.89,28.97,28.89,28.96,89000.0,22.2453,22.3069,22.2453,22.2992,89000.0
2013-10-22 11:30:00,28.96,29.1,28.96,29.08,44400.0,22.2992,22.407,22.2992,22.3916,44400.0
2013-10-22 11:40:00,29.09,29.14,29.08,29.14,99300.0,22.3993,22.4378,22.3916,22.4378,99300.0
2013-10-22 11:50:00,29.15,29.2,29.12,29.17,58000.0,22.4455,22.484,22.4224,22.4609,58000.0
2013-10-22 12:00:00,29.18,29.21,29.16,29.16,50300.0,22.4686,22.4917,22.4532,22.4532,50300.0
2013-10-22 12:10:00,29.16,29.16,29.06,29.08,48300.0,22.4532,22.4532,22.3762,22.3916,48300.0
2013-10-22 12:20:00,29.08,29.12,29.06,29.11,44300.0,22.3916,22.4224,22.3762,22.4147,44300.0
2013-10-22 12:30:00,29.1,29.15,29.09,29.14,31900.0,22.407,22.4455,22.3993,22.4378,31900.0
2013-10-22 12:40:00,29.13,29.15,29.11,29.11,27700.0,22.4301,22.4455,22.4147,22.4147,27700.0
2013-10-22 12:50:00,29.11,29.2,29.1,29.2,37100.0,22.4147,22.484,22.407,22.484,37100.0
2013-10-22 13:00:00,29.19,29.23,29.16,29.18,72700.0,22.4763,22.5071,22.4532,22.4686,72700.0
2013-10-22 13:10:00,29.18,29.18,29.11,29.11,48300.0,22.4686,22.4686,22.4147,22.4147,48300.0
2013-10-22 13:20:00,29.12,29.13,29.03,29.04,51300.0,22.4224,22.4301,22.3531,22.3608,51300.0
2013-10-22 13:30:00,29.04,29.06,29.0,29.01,88100.0,22.3608,22.3762,22.33,22.3377,88100.0
2013-10-22 13:40:00,29.02,29.04,29.01,29.02,51400.0,22.3454,22.3608,22.3377,22.3454,51400.0
2013-10-22 13:50:00,29.02,29.06,29.0,29.01,33800.0,22.3454,22.3762,22.33,22.3377,33800.0
2013-10-22 14:00:00,29.01,29.08,29.01,29.02,29800.0,22.3377,22.3916,22.3377,22.3454,29800.0
2013-10-22 14:10:00,29.02,29.04,28.99,28.99,39500.0,22.3454,22.3608,22.3223,22.3223,39500.0
2013-10-22 14:20:00,28.99,28.99,28.93,28.93,129900.0,22.3223,22.3223,22.2761,22.2761,129900.0
2013-10-22 14:30:00,28.94,28.98,28.9,28.97,59200.0,22.2838,22.3146,22.253,22.3069,59200.0
2013-10-22 14:40:00,28.97,28.99,28.91,28.96,35800.0,22.3069,22.3223,22.2607,22.2992,35800.0
2013-10-22 14:50:00,28.95,28.96,28.91,28.92,46200.0,22.2915,22.2992,22.2607,22.2684,46200.0
2013-10-22 15:00:00,28.93,28.98,28.92,28.93,62600.0,22.2761,22.3146,22.2684,22.2761,62600.0
2013-10-22 15:10:00,28.93,28.95,28.87,28.95,69000.0,22.2761,22.2915,22.2299,22.2915,69000.0
2013-10-22 15:20:00,28.95,28.99,28.94,28.96,77000.0,22.2915,22.3223,22.2838,22.2992,77000.0
2013-10-22 15:30:00,28.96,28.98,28.84,28.84,140600.0,22.2992,22.3146,22.2068,22.2068,140600.0
2013-10-22 15:40:00,28.85,28.92,28.84,28.89,122200.0,22.2145,22.2684,22.2068,22.2453,122200.0
2013-10-22 15:50:00,28.9,28.92,28.87,28.9,206900.0,22.253,22.2684,22.2299,22.253,206900.0
2013-10-23 09:30:00,28.8,28.88,28.61,28.67,44200.0,22.176,22.2376,22.0297,22.0759,44200.0
2013-10-23 09:40:00,28.67,28.69,28.53,28.61,71100.0,22.0759,22.0913,21.9681,22.0297,71100.0
2013-10-23 09:50:00,28.6,28.64,28.55,28.63,58600.0,22.022,22.0528,21.9835,22.0451,58600.0
2013-10-23 10:00:00,28.63,28.68,28.61,28.65,51600.0,22.0451,22.0836,22.0297,22.0605,51600.0
2013-10-23 10:10:00,28.66,28.84,28.66,28.84,98200.0,22.0682,22.2068,22.0682,22.2068,98200.0
2013-10-23 10:20:00,28.84,28.84,28.75,28.78,58600.0,22.2068,22.2068,22.1375,22.1606,58600.0
2013-10-23 10:30:00,28.78,28.87,28.75,28.86,48000.0,22.1606,22.2299,22.1375,22.2222,48000.0
2013-10-23 10:40:00,28.88,28.9,28.82,28.85,40400.0,22.2376,22.253,22.1914,22.2145,40400.0
2013-10-23 10:50:00,28.85,28.86,28.79,28.8,61900.0,22.2145,22.2222,22.1683,22.176,61900.0
2013-10-23 11:00:00,28.8,28.82,28.78,28.81,59800.0,22.176,22.1914,22.1606,22.1837,59800.0
2013-10-23 11:10:00,28.81,28.81,28.74,28.78,104900.0,22.1837,22.1837,22.1298,22.1606,104900.0
2013-10-23 11:20:00,28.78,28.78,28.6,28.66,150500.0,22.1606,22.1606,22.022,22.0682,150500.0
2013-10-23 11:30:00,28.66,28.69,28.59,28.69,72200.0,22.0682,22.0913,22.0143,22.0913,72200.0
2013-10-23 11:40:00,28.68,28.72,28.67,28.68,57100.0,22.0836,22.1144,22.0759,22.0836,57100.0
2013-10-23 11:50:00,28.67,28.71,28.57,28.57,149200.0,22.0759,22.1067,21.9989,21.9989,149200.0
2013-10-23 12:00:00,28.58,28.61,28.51,28.52,81000.0,22.0066,22.0297,21.9527,21.9604,81000.0
2013-10-23 12:10:00,28.52,28.52,28.41,28.41,171400.0,21.9604,21.9604,21.8757,21.8757,171400.0
2013-10-23 12:20:00,28.41,28.46,28.41,28.43,154700.0,21.8757,21.9142,21.8757,21.8911,154700.0
2013-10-23 12:30:00,28.43,28.44,28.4,28.42,41700.0,21.8911,21.8988,21.868,21.8834,41700.0
2013-10-23 12:40:00,28.42,28.42,28.35,28.36,52300.0,21.8834,21.8834,21.8295,21.8372,52300.0
2013-10-23 12:50:00,28.37,28.37,28.3,28.36,84100.0,21.8449,21.8449,21.791,21.8372,84100.0
2013-10-23 13:00:00,28.37,28.42,28.37,28.38,47000.0,21.8449,21.8834,21.8449,21.8526,47000.0
2013-10-23 13:10:00,28.39,28.51,28.39,28.51,27500.0,21.8603,21.9527,21.8603,21.9527,27500.0
2013-10-23 13:20:00,28.51,28.63,28.51,28.59,86400.0,21.9527,22.0451,21.9527,22.0143,86400.0
2013-10-23 13:30:00,28.59,28.6,28.5,28.51,27200.0,22.0143,22.022,21.945,21.9527,27200.0
2013-10-23 13:40:00,28.5,28.51,28.47,28.48,25300.0,21.945,21.9527,21.9219,21.9296,25300.0
2013-10-23 13:50:00,28.47,28.53,28.46,28.46,67400.0,21.9219,21.9681,21.9142,21.9142,67400.0
2013-10-23 14:00:00,28.46,28.47,28.44,28.45,30400.0,21.9142,21.9219,21.8988,21.9065,30400.0
2013-10-23 14:10:00,28.44,28.45,28.4,28.43,31100.0,21.8988,21.9065,21.868,21.8911,31100.0
2013-10-23 14:20:00,28.42,28.44,28.38,28.4,36000.0,21.8834,21.8988,21.8526,21.868,36000.0
2013-10-23 14:30:00,28.4,28.6,28.4,28.6,95000.0,21.868,22.022,21.868,22.022,95000.0
2013-10-23 14:40:00,28.6,28.62,28.55,28.59,98500.0,22.022,22.0374,21.9835,22.0143,98500.0
2013-10-23 14:50:00,28.59,28.6,28.54,28.54,34800.0,22.0143,22.022,21.9758,21.9758,34800.0
2013-10-23 15:00:00,28.54,28.61,28.52,28.52,57000.0,21.9758,22.0297,21.9604,21.9604,57000.0
2013-10-23 15:10:00,28.53,28.53,28.45,28.46,49900.0,21.9681,21.9681,21.9065,21.9142,49900.0
2013-10-23 15:20:00,28.45,28.48,28.44,28.45,43200.0,21.9065,21.9296,21.8988,21.9065,43200.0
2013-10-23 15:30:00,28.44,28.46,28.42,28.43,64900.0,21.8988,21.9142,21.8834,21.8911,64900.0
2013-10-23 15:40:00,28.43,28.45,28.4,28.41,76500.0,21.8911,21.9065,21.868,21.8757,76500.0
2013-10-23 15:50:00,28.41,28.45,28.4,28.43,153700.0,21.8757,21.9065,21.868,21.8911,153700.0
2013-10-24 09:30:00,28.43,28.57,28.14,28.24,57100.0,21.8911,21.9989,21.6678,21.7448,57100.0
2013-10-24 09:40:00,28.23,28.26,28.16,28.2,48400.0,21.7371,21.7602,21.6832,21.714,48400.0
2013-10-24 09:50:00,28.2,28.21,28.11,28.13,42200.0,21.714,21.7217,21.6447,21.6601,42200.0
2013-10-24 10:00:00,28.13,28.16,28.09,28.09,47500.0,21.6601,21.6832,21.6293,21.6293,47500.0
2013-10-24 10:10:00,28.1,28.16,28.08,28.11,60600.0,21.637,21.6832,21.6216,21.6447,60600.0
2013-10-24 10:20:00,28.1,28.13,28.02,28.03,46000.0,21.637,21.6601,21.5754,21.5831,46000.0
2013-10-24 10:30:00,28.03,28.04,28.01,28.01,74800.0,21.5831,21.5908,21.5677,21.5677,74800.0
2013-10-24 10:40:00,28.01,28.03,28.01,28.01,21300.0,21.5677,21.5831,21.5677,21.5677,21300.0
2013-10-24 10:50:00,28.01,28.04,27.96,28.04,137100.0,21.5677,21.5908,21.5292,21.5908,137100.0
2013-10-24 11:00:00,28.05,28.07,28.02,28.05,46700.0,21.5985,21.6139,21.5754,21.5985,46700.0
2013-10-24 11:10:00,28.06,28.08,28.01,28.01,33300.0,21.6062,21.6216,21.5677,21.5677,33300.0
2013-10-24 11:20:00,28.0,28.01,27.97,28.0,24900.0,21.56,21.5677,21.5369,21.56,24900.0
2013-10-24 11:30:00,27.99,28.0,27.97,27.97,23000.0,21.5523,21.56,21.5369,21.5369,23000.0
2013-10-24 11:40:00,27.98,28.01,27.97,28.01,135500.0,21.5446,21.5677,21.5369,21.5677,135500.0
2013-10-24 11:50:00,28.0,28.02,28.0,28.01,36500.0,21.56,21.5754,21.56,21.5677,36500.0
2013-10-24 12:00:00,28.01,28.1,28.01,28.09,44700.0,21.5677,21.637,21.5677,21.6293,44700.0
2013-10-24 12:10:00,28.09,28.1,28.0,28.0,80400.0,21.6293,21.637,21.56,21.56,80400.0
2013-10-24 12:20:00,28.0,28.01,27.98,27.98,96100.0,21.56,21.5677,21.5446,21.5446,96100.0
2013-10-24 12:30:00,27.98,28.0,27.95,27.96,41300.0,21.5446,21.56,21.5215,21.5292,41300.0
2013-10-24 12:40:00,27.96,27.96,27.94,27.94,17900.0,21.5292,21.5292,21.5138,21.5138,17900.0
2013-10-24 12:50:00,27.94,27.96,27.94,27.95,57800.0,21.5138,21.5292,21.5138,21.5215,57800.0
2013-10-24 13:00:00,27.96,27.98,27.95,27.97,35800.0,21.5292,21.5446,21.5215,21.5369,35800.0
2013-10-24 13:10:00,27.97,27.98,27.92,27.92,29400.0,21.5369,21.5446,21.4984,21.4984,29400.0
2013-10-24 13:20:00,27.92,27.94,27.92,27.92,30500.0,21.4984,21.5138,21.4984,21.4984,30500.0
2013-10-24 13:30:00,27.93,27.94,27.92,27.92,31900.0,21.5061,21.5138,21.4984,21.4984,31900.0
2013-10-24 13:40:00,27.92,27.93,27.87,27.89,27000.0,21.4984,21.5061,21.4599,21.4753,27000.0
2013-10-24 13:50:00,27.89,27.9,27.87,27.88,40000.0,21.4753,21.483,21.4599,21.4676,40000.0
2013-10-24 14:00:00,27.88,27.88,27.86,27.86,35000.0,21.4676,21.4676,21.4522,21.4522,35000.0
2013-10-24 14:10:00,27.87,27.92,27.86,27.9,45200.0,21.4599,21.4984,21.4522,21.483,45200.0
2013-10-24 14:20:00,27.91,27.91,27.88,27.88,29600.0,21.4907,21.4907,21.4676,21.4676,29600.0
2013-10-24 14:30:00,27.89,27.94,27.89,27.93,36600.0,21.4753,21.5138,21.4753,21.5061,36600.0
2013-10-24 14:40:00,27.93,27.98,27.93,27.95,52800.0,21.5061,21.5446,21.5061,21.5215,52800.0
2013-10-24 14:50:00,27.96,28.07,27.95,28.05,90200.0,21.5292,21.6139,21.5215,21.5985,90200.0
2013-10-24 15:00:00,28.04,28.14,28.04,28.12,131000.0,21.5908,21.6678,21.5908,21.6524,131000.0
2013-10-24 15:10:00,28.12,28.2,28.12,28.18,71800.0,21.6524,21.714,21.6524,21.6986,71800.0
2013-10-24 15:20:00,28.18,28.18,28.13,28.16,163900.0,21.6986,21.6986,21.6601,21.6832,163900.0
2013-10-24 15:30:00,28.17,28.21,28.16,28.2,85000.0,21.6909,21.7217,21.6832,21.714,85000.0
2013-10-24 15:40:00,28.2,28.21,28.17,28.17,78100.0,21.714,21.7217,21.6909,21.6909,78100.0
2013-10-24 15:50:00,28.17,28.22,28.16,28.18,231100.0,21.6909,21.7294,21.6832,21.6986,231100.0
2013-10-25 09:30:00,28.28,28.3,28.13,28.2,28400.0,21.7756,21.791,21.6601,21.714,28400.0
2013-10-25 09:40:00,28.21,28.21,28.09,28.13,16000.0,21.7217,21.7217,21.6293,21.6601,16000.0
2013-10-25 09:50:00,28.13,28.23,28.11,28.23,56100.0,21.6601,21.7371,21.6447,21.7371,56100.0
2013-10-25 10:00:00,28.21,28.23,28.09,28.1,31600.0,21.7217,21.7371,21.6293,21.637,31600.0
2013-10-25 10:10:00,28.09,28.13,28.04,28.12,23400.0,21.6293,21.6601,21.5908,21.6524,23400.0
2013-10-25 10:20:00,28.13,28.18,28.11,28.11,24700.0,21.6601,21.6986,21.6447,21.6447,24700.0
2013-10-25 10:30:00,28.11,28.18,28.11,28.14,26700.0,21.6447,21.6986,21.6447,21.6678,26700.0
2013-10-25 10:40:00,28.14,28.15,28.1,28.14,46700.0,21.6678,21.6755,21.637,21.6678,46700.0
2013-10-25 10:50:00,28.14,28.23,28.14,28.19,35200.0,21.6678,21.7371,21.6678,21.7063,35200.0
2013-10-25 11:00:00,28.19,28.21,28.16,28.2,15200.0,21.7063,21.7217,21.6832,21.714,15200.0
2013-10-25 11:10:00,28.19,28.2,28.16,28.18,21100.0,21.7063,21.714,21.6832,21.6986,21100.0
2013-10-25 11:20:00,28.19,28.23,28.19,28.2,84500.0,21.7063,21.7371,21.7063,21.714,84500.0
2013-10-25 11:30:00,28.21,28.28,28.2,28.28,48000.0,21.7217,21.7756,21.714,21.7756,48000.0
2013-10-25 11:40:00,28.28,28.37,28.28,28.37,46000.0,21.7756,21.8449,21.7756,21.8449,46000.0
2013-10-25 11:50:00,28.37,28.45,28.36,28.45,35700.0,21.8449,21.9065,21.8372,21.9065,35700.0
2013-10-25 12:00:00,28.45,28.71,28.44,28.71,293200.0,21.9065,22.1067,21.8988,22.1067,293200.0
2013-10-25 12:10:00,28.71,28.98,28.63,28.97,291500.0,22.1067,22.3146,22.0451,22.3069,291500.0
2013-10-25 12:20:00,28.96,29.12,28.81,28.89,305900.0,22.2992,22.4224,22.1837,22.2453,305900.0
2013-10-25 12:30:00,28.89,28.89,28.73,28.86,279600.0,22.2453,22.2453,22.1221,22.2222,279600.0
2013-10-25 12:40:00,28.85,29.24,28.83,29.23,310200.0,22.2145,22.5148,22.1991,22.5071,310200.0
2013-10-25 12:50:00,29.23,29.42,29.2,29.4,331800.0,22.5071,22.6534,22.484,22.638,331800.0
2013-10-25 13:00:00,29.4,29.54,29.39,29.43,472100.0,22.638,22.7458,22.6303,22.6611,472100.0
2013-10-25 13:10:00,29.43,29.44,28.93,29.09,526700.0,22.6611,22.6688,22.2761,22.3993,526700.0
2013-10-25 13:20:00,29.1,29.35,29.1,29.33,224000.0,22.407,22.5995,22.407,22.5841,224000.0
2013-10-25 13:30:00,29.33,29.66,29.32,29.65,358000.0,22.5841,22.8382,22.5764,22.8305,358000.0
2013-10-25 13:40:00,29.64,30.11,29.63,29.87,589100.0,22.8228,23.1847,22.8151,22.9999,589100.0
2013-10-25 13:50:00,29.88,30.09,29.83,29.88,244000.0,23.0076,23.1693,22.9691,23.0076,244000.0
2013-10-25 14:00:00,29.88,29.89,29.69,29.76,297800.0,23.0076,23.0153,22.8613,22.9152,297800.0
2013-10-25 14:10:00,29.77,30.02,29.77,29.84,635000.0,22.9229,23.1154,22.9229,22.9768,635000.0
2013-10-25 14:20:00,29.84,29.93,29.82,29.89,148500.0,22.9768,23.0461,22.9614,23.0153,148500.0
2013-10-25 14:30:00,29.9,29.96,29.85,29.96,187500.0,23.023,23.0692,22.9845,23.0692,187500.0
2013-10-25 14:40:00,29.96,30.05,29.95,30.04,172500.0,23.0692,23.1385,23.0615,23.1308,172500.0
2013-10-25 14:50:00,30.05,30.05,29.98,30.01,199300.0,23.1385,23.1385,23.0846,23.1077,199300.0
2013-10-25 15:00:00,30.0,30.08,29.99,30.06,114600.0,23.1,23.1616,23.0923,23.1462,114600.0
2013-10-25 15:10:00,30.05,30.13,30.01,30.11,203900.0,23.1385,23.2001,23.1077,23.1847,203900.0
2013-10-25 15:20:00,30.12,30.12,30.03,30.05,145400.0,23.1924,23.1924,23.1231,23.1385,145400.0
2013-10-25 15:30:00,30.05,30.11,30.01,30.1,243800.0,23.1385,23.1847,23.1077,23.177,243800.0
2013-10-25 15:40:00,30.1,30.13,30.05,30.05,330500.0,23.177,23.2001,23.1385,23.1385,330500.0
2013-10-25 15:50:00,30.06,30.11,29.88,30.09,567300.0,23.1462,23.1847,23.0076,23.1693,567300.0
2013-10-28 09:30:00,30.1,30.28,30.01,30.05,245000.0,23.177,23.3156,23.1077,23.1385,245000.0
2013-10-28 09:40:00,30.04,30.08,29.85,29.91,98100.0,23.1308,23.1616,22.9845,23.0307,98100.0
2013-10-28 09:50:00,29.9,29.94,29.79,29.94,103000.0,23.023,23.0538,22.9383,23.0538,103000.0
2013-10-28 10:00:00,29.95,30.01,29.84,29.92,148800.0,23.0615,23.1077,22.9768,23.0384,148800.0
2013-10-28 10:10:00,29.93,30.0,29.91,29.99,235600.0,23.0461,23.1,23.0307,23.0923,235600.0
2013-10-28 10:20:00,29.99,30.0,29.92,29.94,148200.0,23.0923,23.1,23.0384,23.0538,148200.0
2013-10-28 10:30:00,29.95,29.99,29.81,29.83,72600.0,23.0615,23.0923,22.9537,22.9691,72600.0
2013-10-28 10:40:00,29.82,29.94,29.81,29.91,105900.0,22.9614,23.0538,22.9537,23.0307,105900.0
2013-10-28 10:50:00,29.92,29.99,29.87,29.89,108600.0,23.0384,23.0923,22.9999,23.0153,108600.0
2013-10-28 11:00:00,29.89,30.01,29.88,29.97,67700.0,23.0153,23.1077,23.0076,23.0769,67700.0
2013-10-28 11:10:00,29.97,29.98,29.91,29.96,99200.0,23.0769,23.0846,23.0307,23.0692,99200.0
2013-10-28 11:20:00,29.97,30.07,29.95,30.06,59700.0,23.0769,23.1539,23.0615,23.1462,59700.0
2013-10-28 11:30:00,30.06,30.08,30.04,30.05,67300.0,23.1462,23.1616,23.1308,23.1385,67300.0
2013-10-28 11:40:00,30.05,30.07,30.02,30.03,50800.0,23.1385,23.1539,23.1154,23.1231,50800.0
2013-10-28 11:50:00,30.02,30.08,30.0,30.01,71100.0,23.1154,23.1616,23.1,23.1077,71100.0
2013-10-28 12:00:00,30.0,30.0,29.94,29.95,61800.0,23.1,23.1,23.0538,23.0615,61800.0
2013-10-28 12:10:00,29.95,29.95,29.8,29.8,93900.0,23.0615,23.0615,22.946,22.946,93900.0
2013-10-28 12:20:00,29.8,29.86,29.69,29.7,270000.0,22.946,22.9922,22.8613,22.869,270000.0
2013-10-28 12:30:00,29.71,29.75,29.69,29.72,73300.0,22.8767,22.9075,22.8613,22.8844,73300.0
2013-10-28 12:40:00,29.72,29.77,29.7,29.74,61900.0,22.8844,22.9229,22.869,22.8998,61900.0
2013-10-28 12:50:00,29.74,29.75,29.65,29.74,64800.0,22.8998,22.9075,22.8305,22.8998,64800.0
2013-10-28 13:00:00,29.73,29.73,29.65,29.65,43500.0,22.8921,22.8921,22.8305,22.8305,43500.0
2013-10-28 13:10:00,29.65,29.68,29.6,29.64,67700.0,22.8305,22.8536,22.792,22.8228,67700.0
2013-10-28 13:20:00,29.65,29.65,29.6,29.6,36400.0,22.8305,22.8305,22.792,22.792,36400.0
2013-10-28 13:30:00,29.6,29.61,29.47,29.55,99600.0,22.792,22.7997,22.6919,22.7535,99600.0
2013-10-28 13:40:00,29.56,29.57,29.45,29.48,52700.0,22.7612,22.7689,22.6765,22.6996,52700.0
2013-10-28 13:50:00,29.48,29.57,29.47,29.51,73000.0,22.6996,22.7689,22.6919,22.7227,73000.0
2013-10-28 14:00:00,29.5,29.57,29.48,29.51,131100.0,22.715,22.7689,22.6996,22.7227,131100.0
2013-10-28 14:10:00,29.51,29.53,29.45,29.49,96600.0,22.7227,22.7381,22.6765,22.7073,96600.0
2013-10-28 14:20:00,29.49,29.56,29.49,29.53,60300.0,22.7073,22.7612,22.7073,22.7381,60300.0
2013-10-28 14:30:00,29.53,29.67,29.53,29.65,98700.0,22.7381,22.8459,22.7381,22.8305,98700.0
2013-10-28 14:40:00,29.66,29.66,29.59,29.66,69000.0,22.8382,22.8382,22.7843,22.8382,69000.0
2013-10-28 14:50:00,29.66,29.66,29.58,29.63,115500.0,22.8382,22.8382,22.7766,22.8151,115500.0
2013-10-28 15:00:00,29.63,29.64,29.52,29.53,84700.0,22.8151,22.8228,22.7304,22.7381,84700.0
2013-10-28 15:10:00,29.52,29.55,29.47,29.48,305000.0,22.7304,22.7535,22.6919,22.6996,305000.0
2013-10-28 15:20:00,29.48,29.49,29.39,29.47,151000.0,22.6996,22.7073,22.6303,22.6919,151000.0
2013-10-28 15:30:00,29.47,29.5,29.4,29.46,135200.0,22.6919,22.715,22.638,22.6842,135200.0
2013-10-28 15:40:00,29.46,29.48,29.38,29.42,202200.0,22.6842,22.6996,22.6226,22.6534,202200.0
2013-10-28 15:50:00,29.43,29.49,29.42,29.47,324800.0,22.6611,22.7073,22.6534,22.6919,324800.0
2013-10-29 09:30:00,29.54,29.62,29.47,29.53,33000.0,22.7458,22.8074,22.6919,22.7381,33000.0
2013-10-29 09:40:00,29.53,29.64,29.52,29.56,28100.0,22.7381,22.8228,22.7304,22.7612,28100.0
2013-10-29 09:50:00,29.56,29.59,29.49,29.53,59700.0,22.7612,22.7843,22.7073,22.7381,59700.0
2013-10-29 10:00:00,29.53,29.53,29.36,29.36,97200.0,22.7381,22.7381,22.6072,22.6072,97200.0
2013-10-29 10:10:00,29.37,29.37,29.27,29.28,125600.0,22.6149,22.6149,22.5379,22.5456,125600.0
2013-10-29 10:20:00,29.27,29.31,29.24,29.27,169900.0,22.5379,22.5687,22.5148,22.5379,169900.0
2013-10-29 10:30:00,29.27,29.34,29.26,29.26,88200.0,22.5379,22.5918,22.5302,22.5302,88200.0
2013-10-29 10:40:00,29.27,29.27,29.14,29.15,162400.0,22.5379,22.5379,22.4378,22.4455,162400.0
2013-10-29 10:50:00,29.15,29.19,29.14,29.18,38300.0,22.4455,22.4763,22.4378,22.4686,38300.0
2013-10-29 11:00:00,29.17,29.17,29.05,29.09,85200.0,22.4609,22.4609,22.3685,22.3993,85200.0
2013-10-29 11:10:00,29.09,29.09,29.05,29.06,28200.0,22.3993,22.3993,22.3685,22.3762,28200.0
2013-10-29 11:20:00,29.06,29.07,29.05,29.07,45300.0,22.3762,22.3839,22.3685,22.3839,45300.0
2013-10-29 11:30:00,29.07,29.12,29.06,29.11,130100.0,22.3839,22.4224,22.3762,22.4147,130100.0
2013-10-29 11:40:00,29.11,29.13,29.08,29.11,149700.0,22.4147,22.4301,22.3916,22.4147,149700.0
2013-10-29 11:50:00,29.11,29.12,29.08,29.1,131500.0,22.4147,22.4224,22.3916,22.407,131500.0
2013-10-29 12:00:00,29.1,29.1,29.05,29.05,66300.0,22.407,22.407,22.3685,22.3685,66300.0
2013-10-29 12:10:00,29.05,29.05,29.0,29.01,147000.0,22.3685,22.3685,22.33,22.3377,147000.0
2013-10-29 12:20:00,29.02,29.03,28.98,29.01,86100.0,22.3454,22.3531,22.3146,22.3377,86100.0
2013-10-29 12:30:00,29.01,29.06,29.0,29.01,69300.0,22.3377,22.3762,22.33,22.3377,69300.0
2013-10-29 12:40:00,29.01,29.04,28.98,29.0,74200.0,22.3377,22.3608,22.3146,22.33,74200.0
2013-10-29 12:50:00,29.0,29.02,28.99,29.0,86700.0,22.33,22.3454,22.3223,22.33,86700.0
2013-10-29 13:00:00,29.01,29.09,29.01,29.08,30600.0,22.3377,22.3993,22.3377,22.3916,30600.0
2013-10-29 13:10:00,29.08,29.16,29.08,29.16,20700.0,22.3916,22.4532,22.3916,22.4532,20700.0
2013-10-29 13:20:00,29.16,29.18,29.1,29.11,52300.0,22.4532,22.4686,22.407,22.4147,52300.0
2013-10-29 13:30:00,29.11,29.12,29.06,29.08,60100.0,22.4147,22.4224,22.3762,22.3916,60100.0
2013-10-29 13:40:00,29.08,29.09,29.06,29.07,98600.0,22.3916,22.3993,22.3762,22.3839,98600.0
2013-10-29 13:50:00,29.07,29.07,29.04,29.04,88400.0,22.3839,22.3839,22.3608,22.3608,88400.0
2013-10-29 14:00:00,29.04,29.08,29.03,29.08,55200.0,22.3608,22.3916,22.3531,22.3916,55200.0
2013-10-29 14:10:00,29.07,29.1,29.05,29.05,52500.0,22.3839,22.407,22.3685,22.3685,52500.0
2013-10-29 14:20:00,29.05,29.13,29.05,29.13,26600.0,22.3685,22.4301,22.3685,22.4301,26600.0
2013-10-29 14:30:00,29.13,29.15,29.09,29.13,105400.0,22.4301,22.4455,22.3993,22.4301,105400.0
2013-10-29 14:40:00,29.13,29.21,29.13,29.2,39100.0,22.4301,22.4917,22.4301,22.484,39100.0
2013-10-29 14:50:00,29.2,29.2,29.17,29.19,30800.0,22.484,22.484,22.4609,22.4763,30800.0
2013-10-29 15:00:00,29.19,29.2,29.17,29.19,44800.0,22.4763,22.484,22.4609,22.4763,44800.0
2013-10-29 15:10:00,29.18,29.2,29.17,29.17,40300.0,22.4686,22.484,22.4609,22.4609,40300.0
2013-10-29 15:20:00,29.17,29.18,29.14,29.14,46200.0,22.4609,22.4686,22.4378,22.4378,46200.0
2013-10-29 15:30:00,29.15,29.16,29.11,29.15,54600.0,22.4455,22.4532,22.4147,22.4455,54600.0
2013-10-29 15:40:00,29.15,29.17,29.13,29.15,70700.0,22.4455,22.4609,22.4301,22.4455,70700.0
2013-10-29 15:50:00,29.16,29.18,29.14,29.18,268200.0,22.4532,22.4686,22.4378,22.4686,268200.0
2013-10-30 09:30:00,29.13,29.3,29.07,29.08,58200.0,22.5234,22.6549,22.477,22.4847,58200.0
2013-10-30 09:40:00,29.1,29.1,28.99,29.05,75500.0,22.5002,22.5002,22.4152,22.4616,75500.0
2013-10-30 09:50:00,29.06,29.15,29.0,29.13,34100.0,22.4693,22.5389,22.4229,22.5234,34100.0
2013-10-30 10:00:00,29.14,29.27,29.12,29.12,53400.0,22.5311,22.6317,22.5157,22.5157,53400.0
2013-10-30 10:10:00,29.12,29.19,29.08,29.12,86700.0,22.5157,22.5698,22.4847,22.5157,86700.0
2013-10-30 10:20:00,29.11,29.24,29.09,29.24,37700.0,22.5079,22.6085,22.4925,22.6085,37700.0
2013-10-30 10:30:00,29.24,29.34,29.19,29.19,65700.0,22.6085,22.6858,22.5698,22.5698,65700.0
2013-10-30 10:40:00,29.19,29.31,29.18,29.29,33800.0,22.5698,22.6626,22.5621,22.6471,33800.0
2013-10-30 10:50:00,29.3,29.3,29.27,29.28,19800.0,22.6549,22.6549,22.6317,22.6394,19800.0
2013-10-30 11:00:00,29.28,29.28,29.18,29.21,30500.0,22.6394,22.6394,22.5621,22.5853,30500.0
2013-10-30 11:10:00,29.21,29.21,29.06,29.07,87900.0,22.5853,22.5853,22.4693,22.477,87900.0
2013-10-30 11:20:00,29.06,29.14,29.06,29.06,56000.0,22.4693,22.5311,22.4693,22.4693,56000.0
2013-10-30 11:30:00,29.05,29.06,28.93,28.93,94500.0,22.4616,22.4693,22.3688,22.3688,94500.0
2013-10-30 11:40:00,28.93,29.01,28.93,28.98,57600.0,22.3688,22.4306,22.3688,22.4074,57600.0
2013-10-30 11:50:00,28.97,28.98,28.94,28.97,22000.0,22.3997,22.4074,22.3765,22.3997,22000.0
2013-10-30 12:00:00,28.96,29.01,28.94,28.99,137200.0,22.392,22.4306,22.3765,22.4152,137200.0
2013-10-30 12:10:00,28.99,29.0,28.96,28.96,41500.0,22.4152,22.4229,22.392,22.392,41500.0
2013-10-30 12:20:00,28.96,29.03,28.94,28.98,40300.0,22.392,22.4461,22.3765,22.4074,40300.0
2013-10-30 12:30:00,28.99,29.0,28.96,28.99,39100.0,22.4152,22.4229,22.392,22.4152,39100.0
2013-10-30 12:40:00,29.0,29.03,28.96,28.96,14200.0,22.4229,22.4461,22.392,22.392,14200.0
2013-10-30 12:50:00,28.96,28.97,28.9,28.93,20200.0,22.392,22.3997,22.3456,22.3688,20200.0
2013-10-30 13:00:00,28.93,28.96,28.92,28.95,27500.0,22.3688,22.392,22.361,22.3842,27500.0
2013-10-30 13:10:00,28.94,28.99,28.93,28.99,19900.0,22.3765,22.4152,22.3688,22.4152,19900.0
2013-10-30 13:20:00,28.99,28.99,28.9,28.91,32500.0,22.4152,22.4152,22.3456,22.3533,32500.0
2013-10-30 13:30:00,28.9,28.99,28.9,28.96,49300.0,22.3456,22.4152,22.3456,22.392,49300.0
2013-10-30 13:40:00,28.96,28.99,28.95,28.96,39200.0,22.392,22.4152,22.3842,22.392,39200.0
2013-10-30 13:50:00,28.95,28.96,28.92,28.93,35600.0,22.3842,22.392,22.361,22.3688,35600.0
2013-10-30 14:00:00,28.92,28.95,28.8,28.83,44700.0,22.361,22.3842,22.2683,22.2914,44700.0
2013-10-30 14:10:00,28.83,28.89,28.66,28.72,86800.0,22.2914,22.3378,22.16,22.2064,86800.0
2013-10-30 14:20:00,28.71,28.76,28.66,28.67,89100.0,22.1987,22.2373,22.16,22.1677,89100.0
2013-10-30 14:30:00,28.67,28.77,28.67,28.73,59500.0,22.1677,22.2451,22.1677,22.2141,59500.0
2013-10-30 14:40:00,28.75,28.81,28.75,28.81,79700.0,22.2296,22.276,22.2296,22.276,79700.0
2013-10-30 14:50:00,28.82,28.89,28.79,28.88,53200.0,22.2837,22.3378,22.2605,22.3301,53200.0
2013-10-30 15:00:00,28.88,28.88,28.79,28.81,85700.0,22.3301,22.3301,22.2605,22.276,85700.0
2013-10-30 15:10:00,28.8,28.82,28.73,28.74,79200.0,22.2683,22.2837,22.2141,22.2219,79200.0
2013-10-30 15:20:00,28.74,28.74,28.69,28.73,160800.0,22.2219,22.2219,22.1832,22.2141,160800.0
2013-10-30 15:30:00,28.73,28.78,28.71,28.76,110400.0,22.2141,22.2528,22.1987,22.2373,110400.0
2013-10-30 15:40:00,28.76,28.81,28.75,28.79,243500.0,22.2373,22.276,22.2296,22.2605,243500.0
2013-10-30 15:50:00,28.79,28.86,28.78,28.83,788900.0,22.2605,22.3146,22.2528,22.2914,788900.0
2013-10-31 09:30:00,28.77,28.92,28.65,28.65,47600.0,22.2451,22.361,22.1523,22.1523,47600.0
2013-10-31 09:40:00,28.65,28.69,28.58,28.6,83300.0,22.1523,22.1832,22.0981,22.1136,83300.0
2013-10-31 09:50:00,28.6,28.6,28.45,28.46,100300.0,22.1136,22.1136,21.9976,22.0054,100300.0
2013-10-31 10:00:00,28.46,28.51,28.42,28.51,47100.0,22.0054,22.044,21.9744,22.044,47100.0
2013-10-31 10:10:00,28.52,28.57,28.45,28.5,88300.0,22.0518,22.0904,21.9976,22.0363,88300.0
2013-10-31 10:20:00,28.49,28.49,28.38,28.41,53700.0,22.0286,22.0286,21.9435,21.9667,53700.0
2013-10-31 10:30:00,28.38,28.39,28.23,28.32,65700.0,21.9435,21.9512,21.8275,21.8971,65700.0
2013-10-31 10:40:00,28.31,28.45,28.31,28.44,26700.0,21.8894,21.9976,21.8894,21.9899,26700.0
2013-10-31 10:50:00,28.43,28.51,28.41,28.45,41600.0,21.9822,22.044,21.9667,21.9976,41600.0
2013-10-31 11:00:00,28.44,28.49,28.42,28.44,18400.0,21.9899,22.0286,21.9744,21.9899,18400.0
2013-10-31 11:10:00,28.43,28.54,28.42,28.51,37300.0,21.9822,22.0672,21.9744,22.044,37300.0
2013-10-31 11:20:00,28.51,28.54,28.41,28.43,50700.0,22.044,22.0672,21.9667,21.9822,50700.0
2013-10-31 11:30:00,28.43,28.47,28.41,28.45,25900.0,21.9822,22.0131,21.9667,21.9976,25900.0
2013-10-31 11:40:00,28.45,28.45,28.31,28.32,55700.0,21.9976,21.9976,21.8894,21.8971,55700.0
2013-10-31 11:50:00,28.32,28.36,28.31,28.36,52500.0,21.8971,21.928,21.8894,21.928,52500.0
2013-10-31 12:00:00,28.36,28.43,28.36,28.4,42300.0,21.928,21.9822,21.928,21.959,42300.0
2013-10-31 12:10:00,28.4,28.46,28.39,28.46,30600.0,21.959,22.0054,21.9512,22.0054,30600.0
2013-10-31 12:20:00,28.46,28.46,28.43,28.43,21000.0,22.0054,22.0054,21.9822,21.9822,21000.0
2013-10-31 12:30:00,28.44,28.52,28.44,28.51,85900.0,21.9899,22.0518,21.9899,22.044,85900.0
2013-10-31 12:40:00,28.51,28.51,28.43,28.43,32100.0,22.044,22.044,21.9822,21.9822,32100.0
2013-10-31 12:50:00,28.43,28.46,28.42,28.45,69700.0,21.9822,22.0054,21.9744,21.9976,69700.0
2013-10-31 13:00:00,28.44,28.45,28.43,28.44,30200.0,21.9899,21.9976,21.9822,21.9899,30200.0
2013-10-31 13:10:00,28.44,28.46,28.44,28.44,52000.0,21.9899,22.0054,21.9899,21.9899,52000.0
2013-10-31 13:20:00,28.44,28.45,28.43,28.43,39000.0,21.9899,21.9976,21.9822,21.9822,39000.0
2013-10-31 13:30:00,28.43,28.55,28.43,28.55,132800.0,21.9822,22.075,21.9822,22.075,132800.0
2013-10-31 13:40:00,28.54,28.59,28.54,28.58,51000.0,22.0672,22.1059,22.0672,22.0981,51000.0
2013-10-31 13:50:00,28.58,28.61,28.54,28.59,44500.0,22.0981,22.1213,22.0672,22.1059,44500.0
2013-10-31 14:00:00,28.6,28.68,28.59,28.67,56800.0,22.1136,22.1755,22.1059,22.1677,56800.0
2013-10-31 14:10:00,28.67,28.83,28.67,28.77,79500.0,22.1677,22.2914,22.1677,22.2451,79500.0
2013-10-31 14:20:00,28.77,28.78,28.73,28.77,53800.0,22.2451,22.2528,22.2141,22.2451,53800.0
2013-10-31 14:30:00,28.77,28.8,28.75,28.8,42100.0,22.2451,22.2683,22.2296,22.2683,42100.0
2013-10-31 14:40:00,28.81,28.87,28.81,28.82,36100.0,22.276,22.3224,22.276,22.2837,36100.0
2013-10-31 14:50:00,28.83,28.83,28.71,28.71,44800.0,22.2914,22.2914,22.1987,22.1987,44800.0
2013-10-31 15:00:00,28.71,28.71,28.56,28.58,71200.0,22.1987,22.1987,22.0827,22.0981,71200.0
2013-10-31 15:10:00,28.58,28.67,28.58,28.64,52100.0,22.0981,22.1677,22.0981,22.1445,52100.0
2013-10-31 15:20:00,28.65,28.65,28.6,28.6,95000.0,22.1523,22.1523,22.1136,22.1136,95000.0
2013-10-31 15:30:00,28.6,28.64,28.6,28.61,104700.0,22.1136,22.1445,22.1136,22.1213,104700.0
2013-10-31 15:40:00,28.61,28.62,28.53,28.55,240000.0,22.1213,22.1291,22.0595,22.075,240000.0
2013-10-31 15:50:00,28.55,28.56,28.52,28.53,351100.0,22.075,22.0827,22.0518,22.0595,351100.0
2013-11-01 09:30:00,28.62,28.68,28.54,28.64,57200.0,22.1291,22.1755,22.0672,22.1445,57200.0
2013-11-01 09:40:00,28.65,28.68,28.57,28.57,32300.0,22.1523,22.1755,22.0904,22.0904,32300.0
2013-11-01 09:50:00,28.57,28.62,28.52,28.57,51700.0,22.0904,22.1291,22.0518,22.0904,51700.0
2013-11-01 10:00:00,28.54,28.62,28.52,28.56,49500.0,22.0672,22.1291,22.0518,22.0827,49500.0
2013-11-01 10:10:00,28.57,28.57,28.45,28.5,77900.0,22.0904,22.0904,21.9976,22.0363,77900.0
2013-11-01 10:20:00,28.5,28.63,28.49,28.6,95600.0,22.0363,22.1368,22.0286,22.1136,95600.0
2013-11-01 10:30:00,28.6,28.64,28.57,28.58,74500.0,22.1136,22.1445,22.0904,22.0981,74500.0
2013-11-01 10:40:00,28.59,28.59,28.51,28.53,43300.0,22.1059,22.1059,22.044,22.0595,43300.0
2013-11-01 10:50:00,28.53,28.55,28.47,28.5,37800.0,22.0595,22.075,22.0131,22.0363,37800.0
2013-11-01 11:00:00,28.51,28.53,28.37,28.37,39800.0,22.044,22.0595,21.9358,21.9358,39800.0
2013-11-01 11:10:00,28.36,28.45,28.35,28.38,78300.0,21.928,21.9976,21.9203,21.9435,78300.0
2013-11-01 11:20:00,28.39,28.44,28.37,28.42,28400.0,21.9512,21.9899,21.9358,21.9744,28400.0
2013-11-01 11:30:00,28.43,28.51,28.43,28.45,60100.0,21.9822,22.044,21.9822,21.9976,60100.0
2013-11-01 11:40:00,28.46,28.51,28.46,28.5,35700.0,22.0054,22.044,22.0054,22.0363,35700.0
2013-11-01 11:50:00,28.51,28.53,28.43,28.43,29000.0,22.044,22.0595,21.9822,21.9822,29000.0
2013-11-01 12:00:00,28.43,28.46,28.42,28.43,18000.0,21.9822,22.0054,21.9744,21.9822,18000.0
2013-11-01 12:10:00,28.43,28.45,28.32,28.36,54000.0,21.9822,21.9976,21.8971,21.928,54000.0
2013-11-01 12:20:00,28.36,28.4,28.34,28.36,64400.0,21.928,21.959,21.9126,21.928,64400.0
2013-11-01 12:30:00,28.35,28.37,28.26,28.35,134300.0,21.9203,21.9358,21.8507,21.9203,134300.0
2013-11-01 12:40:00,28.35,28.37,28.34,28.36,21700.0,21.9203,21.9358,21.9126,21.928,21700.0
2013-11-01 12:50:00,28.36,28.38,28.36,28.37,28400.0,21.928,21.9435,21.928,21.9358,28400.0
2013-11-01 13:00:00,28.37,28.39,28.32,28.34,66400.0,21.9358,21.9512,21.8971,21.9126,66400.0
2013-11-01 13:10:00,28.35,28.36,28.31,28.31,45600.0,21.9203,21.928,21.8894,21.8894,45600.0
2013-11-01 13:20:00,28.3,28.43,28.3,28.43,136700.0,21.8817,21.9822,21.8817,21.9822,136700.0
2013-11-01 13:30:00,28.42,28.46,28.37,28.4,74600.0,21.9744,22.0054,21.9358,21.959,74600.0
2013-11-01 13:40:00,28.4,28.47,28.37,28.46,56900.0,21.959,22.0131,21.9358,22.0054,56900.0
2013-11-01 13:50:00,28.45,28.49,28.44,28.45,27700.0,21.9976,22.0286,21.9899,21.9976,27700.0
2013-11-01 14:00:00,28.45,28.48,28.41,28.45,51900.0,21.9976,22.0208,21.9667,21.9976,51900.0
2013-11-01 14:10:00,28.45,28.47,28.43,28.44,46500.0,21.9976,22.0131,21.9822,21.9899,46500.0
2013-11-01 14:20:00,28.44,28.46,28.42,28.43,36600.0,21.9899,22.0054,21.9744,21.9822,36600.0
2013-11-01 14:30:00,28.43,28.45,28.38,28.41,52500.0,21.9822,21.9976,21.9435,21.9667,52500.0
2013-11-01 14:40:00,28.42,28.44,28.39,28.4,52400.0,21.9744,21.9899,21.9512,21.959,52400.0
2013-11-01 14:50:00,28.4,28.42,28.37,28.38,45600.0,21.959,21.9744,21.9358,21.9435,45600.0
2013-11-01 15:00:00,28.38,28.42,28.36,28.39,53500.0,21.9435,21.9744,21.928,21.9512,53500.0
2013-11-01 15:10:00,28.39,28.43,28.38,28.4,119200.0,21.9512,21.9822,21.9435,21.959,119200.0
2013-11-01 15:20:00,28.39,28.43,28.37,28.38,119700.0,21.9512,21.9822,21.9358,21.9435,119700.0
2013-11-01 15:30:00,28.38,28.41,28.36,28.37,73800.0,21.9435,21.9667,21.928,21.9358,73800.0
2013-11-01 15:40:00,28.37,28.42,28.37,28.39,128600.0,21.9358,21.9744,21.9358,21.9512,128600.0
2013-11-01 15:50:00,28.38,28.41,28.35,28.39,324200.0,21.9435,21.9667,21.9203,21.9512,324200.0
2013-11-04 09:30:00,28.44,28.56,28.21,28.24,74500.0,21.9899,22.0827,21.8121,21.8353,74500.0
2013-11-04 09:40:00,28.25,28.27,28.11,28.15,108700.0,21.843,21.8585,21.7347,21.7657,108700.0
2013-11-04 09:50:00,28.15,28.17,28.1,28.11,40300.0,21.7657,21.7811,21.727,21.7347,40300.0
2013-11-04 10:00:00,28.1,28.11,28.05,28.06,79800.0,21.727,21.7347,21.6884,21.6961,79800.0
2013-11-04 10:10:00,28.07,28.07,28.0,28.05,69400.0,21.7038,21.7038,21.6497,21.6884,69400.0
2013-11-04 10:20:00,28.05,28.05,28.0,28.01,37300.0,21.6884,21.6884,21.6497,21.6574,37300.0
2013-11-04 10:30:00,28.01,28.02,27.95,27.97,61100.0,21.6574,21.6652,21.611,21.6265,61100.0
2013-11-04 10:40:00,27.98,28.06,27.96,28.0,82300.0,21.6342,21.6961,21.6188,21.6497,82300.0
2013-11-04 10:50:00,28.0,28.03,28.0,28.02,101600.0,21.6497,21.6729,21.6497,21.6652,101600.0
2013-11-04 11:00:00,28.02,28.03,28.0,28.02,66100.0,21.6652,21.6729,21.6497,21.6652,66100.0
2013-11-04 11:10:00,28.02,28.03,27.92,27.93,64900.0,21.6652,21.6729,21.5878,21.5956,64900.0
2013-11-04 11:20:00,27.93,27.96,27.92,27.96,89300.0,21.5956,21.6188,21.5878,21.6188,89300.0
2013-11-04 11:30:00,27.96,27.99,27.94,27.99,61000.0,21.6188,21.642,21.6033,21.642,61000.0
2013-11-04 11:40:00,27.99,28.04,27.99,28.02,35000.0,21.642,21.6806,21.642,21.6652,35000.0
2013-11-04 11:50:00,28.02,28.06,28.02,28.03,35000.0,21.6652,21.6961,21.6652,21.6729,35000.0
2013-11-04 12:00:00,28.04,28.1,28.04,28.09,38300.0,21.6806,21.727,21.6806,21.7193,38300.0
2013-11-04 12:10:00,28.09,28.1,28.05,28.05,58900.0,21.7193,21.727,21.6884,21.6884,58900.0
2013-11-04 12:20:00,28.05,28.09,28.05,28.07,33300.0,21.6884,21.7193,21.6884,21.7038,33300.0
2013-11-04 12:30:00,28.06,28.09,28.04,28.05,28200.0,21.6961,21.7193,21.6806,21.6884,28200.0
2013-11-04 12:40:00,28.06,28.19,28.06,28.18,49300.0,21.6961,21.7966,21.6961,21.7889,49300.0
2013-11-04 12:50:00,28.18,28.18,28.13,28.16,21700.0,21.7889,21.7889,21.7502,21.7734,21700.0
2013-11-04 13:00:00,28.16,28.21,28.16,28.18,26200.0,21.7734,21.8121,21.7734,21.7889,26200.0
2013-11-04 13:10:00,28.18,28.18,28.14,28.14,22500.0,21.7889,21.7889,21.7579,21.7579,22500.0
2013-11-04 13:20:00,28.14,28.14,28.1,28.12,55600.0,21.7579,21.7579,21.727,21.7425,55600.0
2013-11-04 13:30:00,28.11,28.14,28.09,28.13,81900.0,21.7347,21.7579,21.7193,21.7502,81900.0
2013-11-04 13:40:00,28.12,28.13,28.04,28.04,43600.0,21.7425,21.7502,21.6806,21.6806,43600.0
2013-11-04 13:50:00,28.04,28.1,28.03,28.06,51900.0,21.6806,21.727,21.6729,21.6961,51900.0
2013-11-04 14:00:00,28.07,28.11,28.03,28.03,75800.0,21.7038,21.7347,21.6729,21.6729,75800.0
2013-11-04 14:10:00,28.04,28.2,27.95,28.2,170200.0,21.6806,21.8043,21.611,21.8043,170200.0
2013-11-04 14:20:00,28.2,28.25,28.2,28.21,93900.0,21.8043,21.843,21.8043,21.8121,93900.0
2013-11-04 14:30:00,28.22,28.25,28.21,28.22,54000.0,21.8198,21.843,21.8121,21.8198,54000.0
2013-11-04 14:40:00,28.23,28.27,28.15,28.15,68500.0,21.8275,21.8585,21.7657,21.7657,68500.0
2013-11-04 14:50:00,28.16,28.21,28.14,28.16,55000.0,21.7734,21.8121,21.7579,21.7734,55000.0
2013-11-04 15:00:00,28.16,28.18,28.14,28.14,52400.0,21.7734,21.7889,21.7579,21.7579,52400.0
2013-11-04 15:10:00,28.14,28.3,28.14,28.29,66600.0,21.7579,21.8817,21.7579,21.8739,66600.0
2013-11-04 15:20:00,28.3,28.35,28.27,28.35,102800.0,21.8817,21.9203,21.8585,21.9203,102800.0
2013-11-04 15:30:00,28.35,28.35,28.24,28.29,110400.0,21.9203,21.9203,21.8353,21.8739,110400.0
2013-11-04 15:40:00,28.29,28.3,28.23,28.23,116100.0,21.8739,21.8817,21.8275,21.8275,116100.0
2013-11-04 15:50:00,28.24,28.26,28.21,28.25,351800.0,21.8353,21.8507,21.8121,21.843,351800.0
2013-11-05 09:30:00,28.22,28.4,28.22,28.37,82600.0,21.8198,21.959,21.8198,21.9358,82600.0
2013-11-05 09:40:00,28.39,28.43,28.31,28.37,103100.0,21.9512,21.9822,21.8894,21.9358,103100.0
2013-11-05 09:50:00,28.36,28.44,28.33,28.44,49200.0,21.928,21.9899,21.9048,21.9899,49200.0
2013-11-05 10:00:00,28.44,28.45,28.29,28.35,77900.0,21.9899,21.9976,21.8739,21.9203,77900.0
2013-11-05 10:10:00,28.35,28.35,28.23,28.25,65200.0,21.9203,21.9203,21.8275,21.843,65200.0
2013-11-05 10:20:00,28.26,28.28,28.24,28.27,60000.0,21.8507,21.8662,21.8353,21.8585,60000.0
2013-11-05 10:30:00,28.27,28.32,28.24,28.31,60300.0,21.8585,21.8971,21.8353,21.8894,60300.0
2013-11-05 10:40:00,28.32,28.46,28.32,28.4,126800.0,21.8971,22.0054,21.8971,21.959,126800.0
2013-11-05 10:50:00,28.4,28.49,28.4,28.49,97700.0,21.959,22.0286,21.959,22.0286,97700.0
2013-11-05 11:00:00,28.49,28.62,28.49,28.51,126400.0,22.0286,22.1291,22.0286,22.044,126400.0
2013-11-05 11:10:00,28.51,28.53,28.49,28.5,115200.0,22.044,22.0595,22.0286,22.0363,115200.0
2013-11-05 11:20:00,28.5,28.51,28.46,28.47,51200.0,22.0363,22.044,22.0054,22.0131,51200.0
2013-11-05 11:30:00,28.47,28.52,28.47,28.47,52300.0,22.0131,22.0518,22.0131,22.0131,52300.0
2013-11-05 11:40:00,28.47,28.47,28.36,28.36,60200.0,22.0131,22.0131,21.928,21.928,60200.0
2013-11-05 11:50:00,28.36,28.42,28.36,28.4,63900.0,21.928,21.9744,21.928,21.959,63900.0
2013-11-05 12:00:00,28.4,28.47,28.4,28.42,70700.0,21.959,22.0131,21.959,21.9744,70700.0
2013-11-05 12:10:00,28.42,28.44,28.41,28.44,11800.0,21.9744,21.9899,21.9667,21.9899,11800.0
2013-11-05 12:20:00,28.44,28.5,28.43,28.46,102800.0,21.9899,22.0363,21.9822,22.0054,102800.0
2013-11-05 12:30:00,28.46,28.46,28.42,28.44,28700.0,22.0054,22.0054,21.9744,21.9899,28700.0
2013-11-05 12:40:00,28.44,28.46,28.42,28.44,29700.0,21.9899,22.0054,21.9744,21.9899,29700.0
2013-11-05 12:50:00,28.44,28.49,28.4,28.43,85100.0,21.9899,22.0286,21.959,21.9822,85100.0
2013-11-05 13:00:00,28.43,28.49,28.43,28.47,78900.0,21.9822,22.0286,21.9822,22.0131,78900.0
2013-11-05 13:10:00,28.48,28.5,28.45,28.46,33700.0,22.0208,22.0363,21.9976,22.0054,33700.0
2013-11-05 13:20:00,28.46,28.46,28.41,28.42,40400.0,22.0054,22.0054,21.9667,21.9744,40400.0
2013-11-05 13:30:00,28.42,28.46,28.42,28.44,56700.0,21.9744,22.0054,21.9744,21.9899,56700.0
2013-11-05 13:40:00,28.45,28.45,28.4,28.42,44000.0,21.9976,21.9976,21.959,21.9744,44000.0
2013-11-05 13:50:00,28.41,28.43,28.39,28.41,80200.0,21.9667,21.9822,21.9512,21.9667,80200.0
2013-11-05 14:00:00,28.4,28.42,28.38,28.39,87300.0,21.959,21.9744,21.9435,21.9512,87300.0
2013-11-05 14:10:00,28.39,28.4,28.28,28.28,107000.0,21.9512,21.959,21.8662,21.8662,107000.0
2013-11-05 14:20:00,28.28,28.28,28.23,28.24,46800.0,21.8662,21.8662,21.8275,21.8353,46800.0
2013-11-05 14:30:00,28.25,28.3,28.24,28.28,43600.0,21.843,21.8817,21.8353,21.8662,43600.0
2013-11-05 14:40:00,28.27,28.37,28.27,28.35,66500.0,21.8585,21.9358,21.8585,21.9203,66500.0
2013-11-05 14:50:00,28.35,28.39,28.34,28.39,30000.0,21.9203,21.9512,21.9126,21.9512,30000.0
2013-11-05 15:00:00,28.38,28.4,28.35,28.37,74000.0,21.9435,21.959,21.9203,21.9358,74000.0
2013-11-05 15:10:00,28.37,28.39,28.35,28.37,82400.0,21.9358,21.9512,21.9203,21.9358,82400.0
2013-11-05 15:20:00,28.37,28.38,28.32,28.32,52700.0,21.9358,21.9435,21.8971,21.8971,52700.0
2013-11-05 15:30:00,28.32,28.34,28.3,28.33,100200.0,21.8971,21.9126,21.8817,21.9048,100200.0
2013-11-05 15:40:00,28.34,28.35,28.31,28.32,155900.0,21.9126,21.9203,21.8894,21.8971,155900.0
2013-11-05 15:50:00,28.31,28.35,28.31,28.31,177900.0,21.8894,21.9203,21.8894,21.8894,177900.0
2013-11-06 09:30:00,28.42,28.59,28.42,28.55,25300.0,21.9744,22.1059,21.9744,22.075,25300.0
2013-11-06 09:40:00,28.52,28.55,28.47,28.5,79100.0,22.0518,22.075,22.0131,22.0363,79100.0
2013-11-06 09:50:00,28.5,28.51,28.43,28.47,21700.0,22.0363,22.044,21.9822,22.0131,21700.0
2013-11-06 10:00:00,28.48,28.5,28.43,28.47,14100.0,22.0208,22.0363,21.9822,22.0131,14100.0
2013-11-06 10:10:00,28.47,28.49,28.46,28.47,16200.0,22.0131,22.0286,22.0054,22.0131,16200.0
2013-11-06 10:20:00,28.47,28.49,28.43,28.44,28000.0,22.0131,22.0286,21.9822,21.9899,28000.0
2013-11-06 10:30:00,28.44,28.49,28.42,28.45,55000.0,21.9899,22.0286,21.9744,21.9976,55000.0
2013-11-06 10:40:00,28.45,28.49,28.43,28.44,36000.0,21.9976,22.0286,21.9822,21.9899,36000.0
2013-11-06 10:50:00,28.44,28.44,28.32,28.4,36300.0,21.9899,21.9899,21.8971,21.959,36300.0
2013-11-06 11:00:00,28.41,28.41,28.28,28.28,24500.0,21.9667,21.9667,21.8662,21.8662,24500.0
2013-11-06 11:10:00,28.27,28.36,28.21,28.21,150600.0,21.8585,21.928,21.8121,21.8121,150600.0
2013-11-06 11:20:00,28.22,28.23,28.16,28.18,68800.0,21.8198,21.8275,21.7734,21.7889,68800.0
2013-11-06 11:30:00,28.19,28.2,28.1,28.13,27800.0,21.7966,21.8043,21.727,21.7502,27800.0
2013-11-06 11:40:00,28.12,28.16,28.09,28.09,68700.0,21.7425,21.7734,21.7193,21.7193,68700.0
2013-11-06 11:50:00,28.08,28.13,28.07,28.1,174400.0,21.7115,21.7502,21.7038,21.727,174400.0
2013-11-06 12:00:00,28.1,28.1,28.07,28.08,40900.0,21.727,21.727,21.7038,21.7115,40900.0
2013-11-06 12:10:00,28.08,28.09,28.06,28.07,33900.0,21.7115,21.7193,21.6961,21.7038,33900.0
2013-11-06 12:20:00,28.07,28.13,28.05,28.11,36000.0,21.7038,21.7502,21.6884,21.7347,36000.0
2013-11-06 12:30:00,28.11,28.19,28.1,28.11,27700.0,21.7347,21.7966,21.727,21.7347,27700.0
2013-11-06 12:40:00,28.12,28.13,28.09,28.11,22800.0,21.7425,21.7502,21.7193,21.7347,22800.0
2013-11-06 12:50:00,28.1,28.12,28.08,28.1,40100.0,21.727,21.7425,21.7115,21.727,40100.0
2013-11-06 13:00:00,28.1,28.12,28.09,28.09,75100.0,21.727,21.7425,21.7193,21.7193,75100.0
2013-11-06 13:10:00,28.09,28.12,28.06,28.11,71900.0,21.7193,21.7425,21.6961,21.7347,71900.0
2013-11-06 13:20:00,28.11,28.14,28.1,28.1,44800.0,21.7347,21.7579,21.727,21.727,44800.0
2013-11-06 13:30:00,28.11,28.11,28.06,28.06,29300.0,21.7347,21.7347,21.6961,21.6961,29300.0
2013-11-06 13:40:00,28.06,28.06,28.02,28.03,17300.0,21.6961,21.6961,21.6652,21.6729,17300.0
2013-11-06 13:50:00,28.03,28.03,27.98,28.0,65400.0,21.6729,21.6729,21.6342,21.6497,65400.0
2013-11-06 14:00:00,28.0,28.04,28.0,28.03,25200.0,21.6497,21.6806,21.6497,21.6729,25200.0
2013-11-06 14:10:00,28.03,28.03,27.93,27.93,39200.0,21.6729,21.6729,21.5956,21.5956,39200.0
2013-11-06 14:20:00,27.93,28.02,27.89,28.02,95600.0,21.5956,21.6652,21.5646,21.6652,95600.0
2013-11-06 14:30:00,28.01,28.06,27.99,28.04,108300.0,21.6574,21.6961,21.642,21.6806,108300.0
2013-11-06 14:40:00,28.05,28.08,28.04,28.05,75400.0,21.6884,21.7115,21.6806,21.6884,75400.0
2013-11-06 14:50:00,28.05,28.11,28.04,28.11,34600.0,21.6884,21.7347,21.6806,21.7347,34600.0
2013-11-06 15:00:00,28.11,28.11,28.08,28.09,38500.0,21.7347,21.7347,21.7115,21.7193,38500.0
2013-11-06 15:10:00,28.09,28.13,28.09,28.11,47500.0,21.7193,21.7502,21.7193,21.7347,47500.0
2013-11-06 15:20:00,28.1,28.13,28.08,28.09,27000.0,21.727,21.7502,21.7115,21.7193,27000.0
2013-11-06 15:30:00,28.09,28.13,28.07,28.12,39000.0,21.7193,21.7502,21.7038,21.7425,39000.0
2013-11-06 15:40:00,28.12,28.16,28.1,28.12,96800.0,21.7425,21.7734,21.727,21.7425,96800.0
2013-11-06 15:50:00,28.12,28.18,28.12,28.15,168300.0,21.7425,21.7889,21.7425,21.7657,168300.0
2013-11-07 09:30:00,28.44,28.49,28.32,28.39,91400.0,21.9899,22.0286,21.8971,21.9512,91400.0
2013-11-07 09:40:00,28.4,28.44,28.28,28.29,86200.0,21.959,21.9899,21.8662,21.8739,86200.0
2013-11-07 09:50:00,28.29,28.29,28.05,28.07,64400.0,21.8739,21.8739,21.6884,21.7038,64400.0
2013-11-07 10:00:00,28.08,28.12,27.96,28.04,102300.0,21.7115,21.7425,21.6188,21.6806,102300.0
2013-11-07 10:10:00,28.03,28.3,28.02,28.23,159300.0,21.6729,21.8817,21.6652,21.8275,159300.0
2013-11-07 10:20:00,28.23,28.23,28.17,28.19,108600.0,21.8275,21.8275,21.7811,21.7966,108600.0
2013-11-07 10:30:00,28.18,28.21,28.13,28.19,71300.0,21.7889,21.8121,21.7502,21.7966,71300.0
2013-11-07 10:40:00,28.19,28.24,28.14,28.19,50400.0,21.7966,21.8353,21.7579,21.7966,50400.0
2013-11-07 10:50:00,28.19,28.28,28.15,28.25,65100.0,21.7966,21.8662,21.7657,21.843,65100.0
2013-11-07 11:00:00,28.25,28.3,28.23,28.26,83200.0,21.843,21.8817,21.8275,21.8507,83200.0
2013-11-07 11:10:00,28.25,28.27,28.23,28.23,67700.0,21.843,21.8585,21.8275,21.8275,67700.0
2013-11-07 11:20:00,28.23,28.26,28.19,28.19,32700.0,21.8275,21.8507,21.7966,21.7966,32700.0
2013-11-07 11:30:00,28.2,28.3,28.17,28.3,28000.0,21.8043,21.8817,21.7811,21.8817,28000.0
2013-11-07 11:40:00,28.29,28.37,28.28,28.35,105700.0,21.8739,21.9358,21.8662,21.9203,105700.0
2013-11-07 11:50:00,28.35,28.38,28.35,28.37,41800.0,21.9203,21.9435,21.9203,21.9358,41800.0
2013-11-07 12:00:00,28.38,28.45,28.38,28.41,317300.0,21.9435,21.9976,21.9435,21.9667,317300.0
2013-11-07 12:10:00,28.41,28.41,28.38,28.41,43700.0,21.9667,21.9667,21.9435,21.9667,43700.0
2013-11-07 12:20:00,28.4,28.41,28.33,28.34,35500.0,21.959,21.9667,21.9048,21.9126,35500.0
2013-11-07 12:30:00,28.33,28.37,28.33,28.37,30600.0,21.9048,21.9358,21.9048,21.9358,30600.0
2013-11-07 12:40:00,28.36,28.4,28.36,28.38,30800.0,21.928,21.959,21.928,21.9435,30800.0
2013-11-07 12:50:00,28.39,28.41,28.3,28.31,35200.0,21.9512,21.9667,21.8817,21.8894,35200.0
2013-11-07 13:00:00,28.29,28.34,28.28,28.34,45300.0,21.8739,21.9126,21.8662,21.9126,45300.0
2013-11-07 13:10:00,28.34,28.35,28.33,28.34,23600.0,21.9126,21.9203,21.9048,21.9126,23600.0
2013-11-07 13:20:00,28.33,28.35,28.29,28.31,58000.0,21.9048,21.9203,21.8739,21.8894,58000.0
2013-11-07 13:30:00,28.32,28.32,28.27,28.3,46800.0,21.8971,21.8971,21.8585,21.8817,46800.0
2013-11-07 13:40:00,28.31,28.31,28.15,28.15,22600.0,21.8894,21.8894,21.7657,21.7657,22600.0
2013-11-07 13:50:00,28.15,28.15,28.1,28.12,30200.0,21.7657,21.7657,21.727,21.7425,30200.0
2013-11-07 14:00:00,28.12,28.12,28.02,28.05,110400.0,21.7425,21.7425,21.6652,21.6884,110400.0
2013-11-07 14:10:00,28.05,28.06,28.01,28.04,73000.0,21.6884,21.6961,21.6574,21.6806,73000.0
2013-11-07 14:20:00,28.03,28.04,27.99,28.0,35700.0,21.6729,21.6806,21.642,21.6497,35700.0
2013-11-07 14:30:00,27.99,28.05,27.98,28.05,72900.0,21.642,21.6884,21.6342,21.6884,72900.0
2013-11-07 14:40:00,28.04,28.07,28.02,28.03,42300.0,21.6806,21.7038,21.6652,21.6729,42300.0
2013-11-07 14:50:00,28.03,28.09,28.0,28.04,63000.0,21.6729,21.7193,21.6497,21.6806,63000.0
2013-11-07 15:00:00,28.04,28.05,27.99,28.01,56200.0,21.6806,21.6884,21.642,21.6574,56200.0
2013-11-07 15:10:00,28.01,28.08,28.01,28.03,72600.0,21.6574,21.7115,21.6574,21.6729,72600.0
2013-11-07 15:20:00,28.02,28.04,27.98,27.98,106600.0,21.6652,21.6806,21.6342,21.6342,106600.0
2013-11-07 15:30:00,27.97,28.0,27.92,27.93,207300.0,21.6265,21.6497,21.5878,21.5956,207300.0
2013-11-07 15:40:00,27.93,27.99,27.89,27.94,182800.0,21.5956,21.642,21.5646,21.6033,182800.0
2013-11-07 15:50:00,27.94,28.0,27.92,28.0,253200.0,21.6033,21.6497,21.5878,21.6497,253200.0
2013-11-08 09:30:00,27.88,27.96,27.66,27.71,132500.0,21.5569,21.6188,21.3868,21.4255,132500.0
2013-11-08 09:40:00,27.73,27.77,27.63,27.68,93500.0,21.4409,21.4719,21.3636,21.4023,93500.0
2013-11-08 09:50:00,27.67,27.74,27.65,27.67,64500.0,21.3945,21.4487,21.3791,21.3945,64500.0
2013-11-08 10:00:00,27.66,27.69,27.5,27.54,106700.0,21.3868,21.41,21.2631,21.294,106700.0
2013-11-08 10:10:00,27.55,27.68,27.55,27.59,99000.0,21.3017,21.4023,21.3017,21.3327,99000.0
2013-11-08 10:20:00,27.58,27.7,27.54,27.7,96700.0,21.3249,21.4177,21.294,21.4177,96700.0
2013-11-08 10:30:00,27.69,27.76,27.68,27.75,84000.0,21.41,21.4641,21.4023,21.4564,84000.0
2013-11-08 10:40:00,27.75,27.81,27.72,27.77,101600.0,21.4564,21.5028,21.4332,21.4719,101600.0
2013-11-08 10:50:00,27.76,27.83,27.73,27.82,78800.0,21.4641,21.5182,21.4409,21.5105,78800.0
2013-11-08 11:00:00,27.82,27.84,27.8,27.81,52500.0,21.5105,21.526,21.495,21.5028,52500.0
2013-11-08 11:10:00,27.81,27.98,27.81,27.96,65900.0,21.5028,21.6342,21.5028,21.6188,65900.0
2013-11-08 11:20:00,27.96,28.04,27.95,28.02,66400.0,21.6188,21.6806,21.611,21.6652,66400.0
2013-11-08 11:30:00,28.02,28.1,28.0,28.08,24200.0,21.6652,21.727,21.6497,21.7115,24200.0
2013-11-08 11:40:00,28.08,28.14,28.05,28.08,23500.0,21.7115,21.7579,21.6884,21.7115,23500.0
2013-11-08 11:50:00,28.08,28.12,28.01,28.07,67300.0,21.7115,21.7425,21.6574,21.7038,67300.0
2013-11-08 12:00:00,28.07,28.11,28.07,28.08,12400.0,21.7038,21.7347,21.7038,21.7115,12400.0
2013-11-08 12:10:00,28.08,28.09,27.98,28.0,25900.0,21.7115,21.7193,21.6342,21.6497,25900.0
2013-11-08 12:20:00,28.0,28.05,28.0,28.04,26500.0,21.6497,21.6884,21.6497,21.6806,26500.0
2013-11-08 12:30:00,28.03,28.08,28.02,28.08,17000.0,21.6729,21.7115,21.6652,21.7115,17000.0
2013-11-08 12:40:00,28.08,28.08,28.05,28.05,14300.0,21.7115,21.7115,21.6884,21.6884,14300.0
2013-11-08 12:50:00,28.05,28.07,28.01,28.06,14100.0,21.6884,21.7038,21.6574,21.6961,14100.0
2013-11-08 13:00:00,28.06,28.09,28.03,28.05,60300.0,21.6961,21.7193,21.6729,21.6884,60300.0
2013-11-08 13:10:00,28.05,28.12,28.05,28.12,60300.0,21.6884,21.7425,21.6884,21.7425,60300.0
2013-11-08 13:20:00,28.11,28.21,28.09,28.17,103700.0,21.7347,21.8121,21.7193,21.7811,103700.0
2013-11-08 13:30:00,28.18,28.19,28.08,28.1,75300.0,21.7889,21.7966,21.7115,21.727,75300.0
2013-11-08 13:40:00,28.11,28.17,28.08,28.12,29400.0,21.7347,21.7811,21.7115,21.7425,29400.0
2013-11-08 13:50:00,28.11,28.12,28.06,28.06,42600.0,21.7347,21.7425,21.6961,21.6961,42600.0
2013-11-08 14:00:00,28.05,28.11,28.04,28.08,62200.0,21.6884,21.7347,21.6806,21.7115,62200.0
2013-11-08 14:10:00,28.09,28.09,28.05,28.06,28200.0,21.7193,21.7193,21.6884,21.6961,28200.0
2013-11-08 14:20:00,28.07,28.11,28.04,28.06,67800.0,21.7038,21.7347,21.6806,21.6961,67800.0
2013-11-08 14:30:00,28.06,28.1,28.04,28.06,36500.0,21.6961,21.727,21.6806,21.6961,36500.0
2013-11-08 14:40:00,28.06,28.11,28.05,28.11,79200.0,21.6961,21.7347,21.6884,21.7347,79200.0
2013-11-08 14:50:00,28.1,28.15,28.09,28.13,121900.0,21.727,21.7657,21.7193,21.7502,121900.0
2013-11-08 15:00:00,28.12,28.18,28.09,28.13,104700.0,21.7425,21.7889,21.7193,21.7502,104700.0
2013-11-08 15:10:00,28.12,28.14,28.1,28.11,167100.0,21.7425,21.7579,21.727,21.7347,167100.0
2013-11-08 15:20:00,28.11,28.18,28.1,28.14,57500.0,21.7347,21.7889,21.727,21.7579,57500.0
2013-11-08 15:30:00,28.14,28.21,28.11,28.19,81500.0,21.7579,21.8121,21.7347,21.7966,81500.0
2013-11-08 15:40:00,28.19,28.33,28.19,28.3,259900.0,21.7966,21.9048,21.7966,21.8817,259900.0
2013-11-08 15:50:00,28.31,28.34,28.29,28.34,253200.0,21.8894,21.9126,21.8739,21.9126,253200.0
2013-11-11 09:30:00,28.27,28.34,28.18,28.2,40100.0,21.8585,21.9126,21.7889,21.8043,40100.0
2013-11-11 09:40:00,28.19,28.22,28.13,28.17,78200.0,21.7966,21.8198,21.7502,21.7811,78200.0
2013-11-11 09:50:00,28.17,28.28,28.15,28.2,84600.0,21.7811,21.8662,21.7657,21.8043,84600.0
2013-11-11 10:00:00,28.2,28.21,28.16,28.16,11900.0,21.8043,21.8121,21.7734,21.7734,11900.0
2013-11-11 10:10:00,28.17,28.21,28.15,28.2,24400.0,21.7811,21.8121,21.7657,21.8043,24400.0
2013-11-11 10:20:00,28.2,28.27,28.19,28.2,31400.0,21.8043,21.8585,21.7966,21.8043,31400.0
2013-11-11 10:30:00,28.2,28.26,28.18,28.26,59800.0,21.8043,21.8507,21.7889,21.8507,59800.0
2013-11-11 10:40:00,28.26,28.46,28.26,28.37,156600.0,21.8507,22.0054,21.8507,21.9358,156600.0
2013-11-11 10:50:00,28.38,28.38,28.29,28.31,15700.0,21.9435,21.9435,21.8739,21.8894,15700.0
2013-11-11 11:00:00,28.32,28.43,28.31,28.4,41600.0,21.8971,21.9822,21.8894,21.959,41600.0
2013-11-11 11:10:00,28.39,28.41,28.35,28.37,59000.0,21.9512,21.9667,21.9203,21.9358,59000.0
2013-11-11 11:20:00,28.36,28.36,28.25,28.26,14300.0,21.928,21.928,21.843,21.8507,14300.0
2013-11-11 11:30:00,28.26,28.26,28.2,28.24,27300.0,21.8507,21.8507,21.8043,21.8353,27300.0
2013-11-11 11:40:00,28.23,28.25,28.21,28.24,22100.0,21.8275,21.843,21.8121,21.8353,22100.0
2013-11-11 11:50:00,28.23,28.24,28.17,28.17,20100.0,21.8275,21.8353,21.7811,21.7811,20100.0
2013-11-11 12:00:00,28.18,28.21,28.14,28.15,38100.0,21.7889,21.8121,21.7579,21.7657,38100.0
2013-11-11 12:10:00,28.14,28.16,28.14,28.16,22800.0,21.7579,21.7734,21.7579,21.7734,22800.0
2013-11-11 12:20:00,28.16,28.24,28.16,28.21,43400.0,21.7734,21.8353,21.7734,21.8121,43400.0
2013-11-11 12:30:00,28.21,28.23,28.19,28.19,37000.0,21.8121,21.8275,21.7966,21.7966,37000.0
2013-11-11 12:40:00,28.18,28.19,28.12,28.13,56100.0,21.7889,21.7966,21.7425,21.7502,56100.0
2013-11-11 12:50:00,28.12,28.14,28.1,28.1,33200.0,21.7425,21.7579,21.727,21.727,33200.0
2013-11-11 13:00:00,28.1,28.18,28.1,28.14,125700.0,21.727,21.7889,21.727,21.7579,125700.0
2013-11-11 13:10:00,28.13,28.14,28.11,28.11,17900.0,21.7502,21.7579,21.7347,21.7347,17900.0
2013-11-11 13:20:00,28.11,28.23,28.1,28.23,93500.0,21.7347,21.8275,21.727,21.8275,93500.0
2013-11-11 13:30:00,28.23,28.24,28.19,28.2,33200.0,21.8275,21.8353,21.7966,21.8043,33200.0
2013-11-11 13:40:00,28.19,28.2,28.13,28.17,50000.0,21.7966,21.8043,21.7502,21.7811,50000.0
2013-11-11 13:50:00,28.17,28.21,28.17,28.18,48800.0,21.7811,21.8121,21.7811,21.7889,48800.0
2013-11-11 14:00:00,28.17,28.19,28.14,28.14,49500.0,21.7811,21.7966,21.7579,21.7579,49500.0
2013-11-11 14:10:00,28.14,28.14,28.06,28.1,75400.0,21.7579,21.7579,21.6961,21.727,75400.0
2013-11-11 14:20:00,28.1,28.11,28.07,28.08,44600.0,21.727,21.7347,21.7038,21.7115,44600.0
2013-11-11 14:30:00,28.08,28.09,28.04,28.04,55000.0,21.7115,21.7193,21.6806,21.6806,55000.0
2013-11-11 14:40:00,28.04,28.04,27.99,27.99,130400.0,21.6806,21.6806,21.642,21.642,130400.0
2013-11-11 14:50:00,27.99,28.04,27.96,28.03,102300.0,21.642,21.6806,21.6188,21.6729,102300.0
2013-11-11 15:00:00,28.02,28.08,28.01,28.03,53500.0,21.6652,21.7115,21.6574,21.6729,53500.0
2013-11-11 15:10:00,28.04,28.04,27.97,27.98,74800.0,21.6806,21.6806,21.6265,21.6342,74800.0
2013-11-11 15:20:00,27.98,27.98,27.96,27.96,83100.0,21.6342,21.6342,21.6188,21.6188,83100.0
2013-11-11 15:30:00,27.96,28.06,27.96,28.06,74400.0,21.6188,21.6961,21.6188,21.6961,74400.0
2013-11-11 15:40:00,28.06,28.07,28.02,28.04,64200.0,21.6961,21.7038,21.6652,21.6806,64200.0
2013-11-11 15:50:00,28.04,28.08,28.0,28.04,162500.0,21.6806,21.7115,21.6497,21.6806,162500.0
2013-11-12 09:30:00,27.06,27.25,26.88,27.07,405400.0,20.9229,21.0698,20.7837,20.9306,405400.0
2013-11-12 09:40:00,27.07,27.14,26.8,27.09,676900.0,20.9306,20.9847,20.7218,20.9461,676900.0
2013-11-12 09:50:00,27.1,27.93,27.03,27.71,446000.0,20.9538,21.5956,20.8997,21.4255,446000.0
2013-11-12 10:00:00,27.7,27.7,27.24,27.3,223900.0,21.4177,21.4177,21.0621,21.1084,223900.0
2013-11-12 10:10:00,27.3,27.37,27.23,27.26,140500.0,21.1084,21.1626,21.0543,21.0775,140500.0
2013-11-12 10:20:00,27.27,27.35,27.18,27.33,165200.0,21.0853,21.1471,21.0157,21.1316,165200.0
2013-11-12 10:30:00,27.32,27.42,27.25,27.34,136000.0,21.1239,21.2012,21.0698,21.1394,136000.0
2013-11-12 10:40:00,27.34,27.5,27.33,27.41,160700.0,21.1394,21.2631,21.1316,21.1935,160700.0
2013-11-12 10:50:00,27.41,27.42,27.28,27.36,233300.0,21.1935,21.2012,21.093,21.1548,233300.0
2013-11-12 11:00:00,27.36,27.43,27.16,27.24,142200.0,21.1548,21.209,21.0002,21.0621,142200.0
2013-11-12 11:10:00,27.25,27.26,27.11,27.14,104600.0,21.0698,21.0775,20.9615,20.9847,104600.0
2013-11-12 11:20:00,27.14,27.14,27.02,27.08,82200.0,20.9847,20.9847,20.892,20.9383,82200.0
2013-11-12 11:30:00,27.09,27.15,26.98,27.0,69400.0,20.9461,20.9925,20.861,20.8765,69400.0
2013-11-12 11:40:00,27.0,27.09,26.89,27.06,120400.0,20.8765,20.9461,20.7914,20.9229,120400.0
2013-11-12 11:50:00,27.06,27.21,27.02,27.04,88000.0,20.9229,21.0389,20.892,20.9074,88000.0
2013-11-12 12:00:00,27.03,27.06,26.96,26.96,97300.0,20.8997,20.9229,20.8456,20.8456,97300.0
2013-11-12 12:10:00,26.96,26.97,26.76,26.84,155400.0,20.8456,20.8533,20.6909,20.7528,155400.0
2013-11-12 12:20:00,26.84,26.88,26.83,26.86,91600.0,20.7528,20.7837,20.745,20.7682,91600.0
2013-11-12 12:30:00,26.85,26.97,26.85,26.96,93900.0,20.7605,20.8533,20.7605,20.8456,93900.0
2013-11-12 12:40:00,26.96,26.98,26.94,26.97,75800.0,20.8456,20.861,20.8301,20.8533,75800.0
2013-11-12 12:50:00,26.96,26.99,26.95,26.96,55200.0,20.8456,20.8688,20.8378,20.8456,55200.0
2013-11-12 13:00:00,26.97,26.98,26.89,26.97,110400.0,20.8533,20.861,20.7914,20.8533,110400.0
2013-11-12 13:10:00,26.96,26.98,26.94,26.96,57600.0,20.8456,20.861,20.8301,20.8456,57600.0
2013-11-12 13:20:00,26.96,26.96,26.89,26.89,102300.0,20.8456,20.8456,20.7914,20.7914,102300.0
2013-11-12 13:30:00,26.89,26.93,26.85,26.9,136700.0,20.7914,20.8224,20.7605,20.7992,136700.0
2013-11-12 13:40:00,26.89,26.9,26.85,26.88,64600.0,20.7914,20.7992,20.7605,20.7837,64600.0
2013-11-12 13:50:00,26.87,26.93,26.86,26.89,89300.0,20.776,20.8224,20.7682,20.7914,89300.0
2013-11-12 14:00:00,26.88,26.9,26.85,26.87,108100.0,20.7837,20.7992,20.7605,20.776,108100.0
2013-11-12 14:10:00,26.87,26.91,26.8,26.88,116400.0,20.776,20.8069,20.7218,20.7837,116400.0
2013-11-12 14:20:00,26.87,26.89,26.82,26.88,73500.0,20.776,20.7914,20.7373,20.7837,73500.0
2013-11-12 14:30:00,26.88,26.99,26.88,26.96,96300.0,20.7837,20.8688,20.7837,20.8456,96300.0
2013-11-12 14:40:00,26.96,26.98,26.9,26.94,68100.0,20.8456,20.861,20.7992,20.8301,68100.0
2013-11-12 14:50:00,26.93,27.04,26.92,26.99,90200.0,20.8224,20.9074,20.8146,20.8688,90200.0
2013-11-12 15:00:00,26.99,27.1,26.98,27.05,102400.0,20.8688,20.9538,20.861,20.9151,102400.0
2013-11-12 15:10:00,27.05,27.09,27.04,27.06,110800.0,20.9151,20.9461,20.9074,20.9229,110800.0
2013-11-12 15:20:00,27.05,27.1,27.03,27.04,128400.0,20.9151,20.9538,20.8997,20.9074,128400.0
2013-11-12 15:30:00,27.04,27.05,26.95,27.0,172700.0,20.9074,20.9151,20.8378,20.8765,172700.0
2013-11-12 15:40:00,27.0,27.01,26.93,26.95,242700.0,20.8765,20.8842,20.8224,20.8378,242700.0
2013-11-12 15:50:00,26.95,27.13,26.89,27.08,697200.0,20.8378,20.977,20.7914,20.9383,697200.0
2013-11-13 09:30:00,26.81,27.03,26.79,26.94,142800.0,20.7296,20.8997,20.7141,20.8301,142800.0
2013-11-13 09:40:00,26.93,26.96,26.85,26.92,84100.0,20.8224,20.8456,20.7605,20.8146,84100.0
2013-11-13 09:50:00,26.91,27.03,26.87,26.99,119900.0,20.8069,20.8997,20.776,20.8688,119900.0
2013-11-13 10:00:00,26.99,27.04,26.82,26.88,120300.0,20.8688,20.9074,20.7373,20.7837,120300.0
2013-11-13 10:10:00,26.88,26.93,26.86,26.93,65700.0,20.7837,20.8224,20.7682,20.8224,65700.0
2013-11-13 10:20:00,26.93,26.93,26.84,26.87,103200.0,20.8224,20.8224,20.7528,20.776,103200.0
2013-11-13 10:30:00,26.87,26.9,26.76,26.76,280300.0,20.776,20.7992,20.6909,20.6909,280300.0
2013-11-13 10:40:00,26.76,26.78,26.69,26.76,436100.0,20.6909,20.7064,20.6368,20.6909,436100.0
2013-11-13 10:50:00,26.76,26.79,26.75,26.77,115000.0,20.6909,20.7141,20.6832,20.6986,115000.0
2013-11-13 11:00:00,26.77,26.8,26.74,26.75,131400.0,20.6986,20.7218,20.6755,20.6832,131400.0
2013-11-13 11:10:00,26.75,26.81,26.75,26.75,107500.0,20.6832,20.7296,20.6832,20.6832,107500.0
2013-11-13 11:20:00,26.75,26.8,26.74,26.78,101300.0,20.6832,20.7218,20.6755,20.7064,101300.0
2013-11-13 11:30:00,26.77,26.8,26.72,26.76,217500.0,20.6986,20.7218,20.66,20.6909,217500.0
2013-11-13 11:40:00,26.77,26.83,26.77,26.81,70100.0,20.6986,20.745,20.6986,20.7296,70100.0
2013-11-13 11:50:00,26.8,26.88,26.8,26.88,140400.0,20.7218,20.7837,20.7218,20.7837,140400.0
2013-11-13 12:00:00,26.87,26.9,26.85,26.85,78900.0,20.776,20.7992,20.7605,20.7605,78900.0
2013-11-13 12:10:00,26.85,26.99,26.85,26.96,146500.0,20.7605,20.8688,20.7605,20.8456,146500.0
2013-11-13 12:20:00,26.97,27.04,26.96,27.04,83800.0,20.8533,20.9074,20.8456,20.9074,83800.0
2013-11-13 12:30:00,27.04,27.06,27.01,27.02,88400.0,20.9074,20.9229,20.8842,20.892,88400.0
2013-11-13 12:40:00,27.03,27.05,27.0,27.03,49200.0,20.8997,20.9151,20.8765,20.8997,49200.0
2013-11-13 12:50:00,27.04,27.11,27.04,27.08,52900.0,20.9074,20.9615,20.9074,20.9383,52900.0
2013-11-13 13:00:00,27.08,27.17,27.05,27.17,28700.0,20.9383,21.0079,20.9151,21.0079,28700.0
2013-11-13 13:10:00,27.17,27.2,27.11,27.11,36900.0,21.0079,21.0311,20.9615,20.9615,36900.0
2013-11-13 13:20:00,27.1,27.17,27.1,27.16,48300.0,20.9538,21.0079,20.9538,21.0002,48300.0
2013-11-13 13:30:00,27.16,27.22,27.13,27.14,49300.0,21.0002,21.0466,20.977,20.9847,49300.0
2013-11-13 13:40:00,27.13,27.15,27.06,27.14,57600.0,20.977,20.9925,20.9229,20.9847,57600.0
2013-11-13 13:50:00,27.13,27.13,27.09,27.12,42600.0,20.977,20.977,20.9461,20.9693,42600.0
2013-11-13 14:00:00,27.13,27.17,27.12,27.14,62800.0,20.977,21.0079,20.9693,20.9847,62800.0
2013-11-13 14:10:00,27.13,27.16,27.09,27.14,77300.0,20.977,21.0002,20.9461,20.9847,77300.0
2013-11-13 14:20:00,27.13,27.22,27.13,27.17,47500.0,20.977,21.0466,20.977,21.0079,47500.0
2013-11-13 14:30:00,27.18,27.18,27.13,27.15,50400.0,21.0157,21.0157,20.977,20.9925,50400.0
2013-11-13 14:40:00,27.14,27.15,27.04,27.06,47900.0,20.9847,20.9925,20.9074,20.9229,47900.0
2013-11-13 14:50:00,27.05,27.1,27.03,27.09,73500.0,20.9151,20.9538,20.8997,20.9461,73500.0
2013-11-13 15:00:00,27.07,27.1,27.05,27.09,48500.0,20.9306,20.9538,20.9151,20.9461,48500.0
2013-11-13 15:10:00,27.09,27.14,27.09,27.14,65200.0,20.9461,20.9847,20.9461,20.9847,65200.0
2013-11-13 15:20:00,27.14,27.19,27.13,27.17,59100.0,20.9847,21.0234,20.977,21.0079,59100.0
2013-11-13 15:30:00,27.17,27.17,27.11,27.14,97000.0,21.0079,21.0079,20.9615,20.9847,97000.0
2013-11-13 15:40:00,27.15,27.27,27.14,27.27,130600.0,20.9925,21.0853,20.9847,21.0853,130600.0
2013-11-13 15:50:00,27.27,27.27,27.22,27.26,232900.0,21.0853,21.0853,21.0466,21.0775,232900.0
2013-11-14 09:30:00,26.96,27.29,26.96,27.11,77900.0,20.8456,21.1007,20.8456,20.9615,77900.0
2013-11-14 09:40:00,27.1,27.2,27.02,27.02,94100.0,20.9538,21.0311,20.892,20.892,94100.0
2013-11-14 09:50:00,27.01,27.08,26.95,27.05,29900.0,20.8842,20.9383,20.8378,20.9151,29900.0
2013-11-14 10:00:00,27.06,27.08,27.0,27.01,99500.0,20.9229,20.9383,20.8765,20.8842,99500.0
2013-11-14 10:10:00,27.0,27.11,27.0,27.11,174900.0,20.8765,20.9615,20.8765,20.9615,174900.0
2013-11-14 10:20:00,27.11,27.19,27.07,27.09,75800.0,20.9615,21.0234,20.9306,20.9461,75800.0
2013-11-14 10:30:00,27.09,27.14,27.04,27.11,230100.0,20.9461,20.9847,20.9074,20.9615,230100.0
2013-11-14 10:40:00,27.11,27.11,26.98,27.03,146100.0,20.9615,20.9615,20.861,20.8997,146100.0
2013-11-14 10:50:00,27.03,27.08,26.97,27.05,166600.0,20.8997,20.9383,20.8533,20.9151,166600.0
2013-11-14 11:00:00,27.05,27.05,27.01,27.01,78800.0,20.9151,20.9151,20.8842,20.8842,78800.0
2013-11-14 11:10:00,27.01,27.05,27.0,27.01,73100.0,20.8842,20.9151,20.8765,20.8842,73100.0
2013-11-14 11:20:00,27.03,27.06,27.0,27.01,52100.0,20.8997,20.9229,20.8765,20.8842,52100.0
2013-11-14 11:30:00,27.01,27.01,26.93,26.96,63900.0,20.8842,20.8842,20.8224,20.8456,63900.0
2013-11-14 11:40:00,26.95,27.01,26.95,26.97,242600.0,20.8378,20.8842,20.8378,20.8533,242600.0
2013-11-14 11:50:00,26.97,27.0,26.96,26.97,59100.0,20.8533,20.8765,20.8456,20.8533,59100.0
2013-11-14 12:00:00,26.96,26.99,26.93,26.98,33600.0,20.8456,20.8688,20.8224,20.861,33600.0
2013-11-14 12:10:00,26.99,27.01,26.98,27.0,149300.0,20.8688,20.8842,20.861,20.8765,149300.0
2013-11-14 12:20:00,27.0,27.04,26.99,27.03,35200.0,20.8765,20.9074,20.8688,20.8997,35200.0
2013-11-14 12:30:00,27.03,27.04,27.01,27.04,26700.0,20.8997,20.9074,20.8842,20.9074,26700.0
2013-11-14 12:40:00,27.03,27.04,27.01,27.01,89300.0,20.8997,20.9074,20.8842,20.8842,89300.0
2013-11-14 12:50:00,27.02,27.04,27.0,27.0,25500.0,20.892,20.9074,20.8765,20.8765,25500.0
2013-11-14 13:00:00,27.01,27.03,27.0,27.02,37200.0,20.8842,20.8997,20.8765,20.892,37200.0
2013-11-14 13:10:00,27.02,27.03,27.0,27.01,32000.0,20.892,20.8997,20.8765,20.8842,32000.0
2013-11-14 13:20:00,27.01,27.03,26.99,27.03,34700.0,20.8842,20.8997,20.8688,20.8997,34700.0
2013-11-14 13:30:00,27.02,27.03,27.0,27.02,19400.0,20.892,20.8997,20.8765,20.892,19400.0
2013-11-14 13:40:00,27.01,27.05,27.01,27.03,53600.0,20.8842,20.9151,20.8842,20.8997,53600.0
2013-11-14 13:50:00,27.03,27.03,27.01,27.02,27600.0,20.8997,20.8997,20.8842,20.892,27600.0
2013-11-14 14:00:00,27.02,27.03,26.99,27.01,51200.0,20.892,20.8997,20.8688,20.8842,51200.0
2013-11-14 14:10:00,27.0,27.03,27.0,27.03,40100.0,20.8765,20.8997,20.8765,20.8997,40100.0
2013-11-14 14:20:00,27.02,27.03,26.99,27.0,70500.0,20.892,20.8997,20.8688,20.8765,70500.0
2013-11-14 14:30:00,27.0,27.01,26.96,26.98,63100.0,20.8765,20.8842,20.8456,20.861,63100.0
2013-11-14 14:40:00,26.99,27.0,26.98,27.0,25600.0,20.8688,20.8765,20.861,20.8765,25600.0
2013-11-14 14:50:00,26.99,27.06,26.94,27.06,219600.0,20.8688,20.9229,20.8301,20.9229,219600.0
2013-11-14 15:00:00,27.06,27.09,27.05,27.07,226700.0,20.9229,20.9461,20.9151,20.9306,226700.0
2013-11-14 15:10:00,27.09,27.11,27.07,27.08,62800.0,20.9461,20.9615,20.9306,20.9383,62800.0
2013-11-14 15:20:00,27.07,27.08,27.04,27.04,38100.0,20.9306,20.9383,20.9074,20.9074,38100.0
2013-11-14 15:30:00,27.05,27.16,27.04,27.15,116700.0,20.9151,21.0002,20.9074,20.9925,116700.0
2013-11-14 15:40:00,27.14,27.19,27.1,27.1,131100.0,20.9847,21.0234,20.9538,20.9538,131100.0
2013-11-14 15:50:00,27.11,27.12,27.1,27.11,142200.0,20.9615,20.9693,20.9538,20.9615,142200.0
2013-11-15 09:30:00,27.02,27.18,26.97,27.16,194500.0,20.892,21.0157,20.8533,21.0002,194500.0
2013-11-15 09:40:00,27.17,27.2,27.0,27.0,84400.0,21.0079,21.0311,20.8765,20.8765,84400.0
2013-11-15 09:50:00,27.01,27.02,26.88,27.02,81000.0,20.8842,20.892,20.7837,20.892,81000.0
2013-11-15 10:00:00,27.02,27.02,26.95,27.0,143000.0,20.892,20.892,20.8378,20.8765,143000.0
2013-11-15 10:10:00,27.01,27.01,26.96,26.97,68800.0,20.8842,20.8842,20.8456,20.8533,68800.0
2013-11-15 10:20:00,26.97,27.01,26.96,26.98,84400.0,20.8533,20.8842,20.8456,20.861,84400.0
2013-11-15 10:30:00,26.97,26.99,26.92,26.94,33300.0,20.8533,20.8688,20.8146,20.8301,33300.0
2013-11-15 10:40:00,26.95,27.01,26.95,27.01,62600.0,20.8378,20.8842,20.8378,20.8842,62600.0
2013-11-15 10:50:00,27.0,27.01,26.95,26.97,76800.0,20.8765,20.8842,20.8378,20.8533,76800.0
2013-11-15 11:00:00,26.97,27.04,26.97,27.04,39400.0,20.8533,20.9074,20.8533,20.9074,39400.0
2013-11-15 11:10:00,27.04,27.14,27.04,27.12,39700.0,20.9074,20.9847,20.9074,20.9693,39700.0
2013-11-15 11:20:00,27.11,27.12,27.07,27.1,36900.0,20.9615,20.9693,20.9306,20.9538,36900.0
2013-11-15 11:30:00,27.09,27.13,27.09,27.11,19400.0,20.9461,20.977,20.9461,20.9615,19400.0
2013-11-15 11:40:00,27.12,27.13,27.0,27.01,84700.0,20.9693,20.977,20.8765,20.8842,84700.0
2013-11-15 11:50:00,27.01,27.06,27.01,27.06,51100.0,20.8842,20.9229,20.8842,20.9229,51100.0
2013-11-15 12:00:00,27.07,27.11,27.05,27.11,87300.0,20.9306,20.9615,20.9151,20.9615,87300.0
2013-11-15 12:10:00,27.11,27.12,27.01,27.01,42900.0,20.9615,20.9693,20.8842,20.8842,42900.0
2013-11-15 12:20:00,27.01,27.02,27.0,27.02,14800.0,20.8842,20.892,20.8765,20.892,14800.0
2013-11-15 12:30:00,27.02,27.02,27.0,27.01,9400.0,20.892,20.892,20.8765,20.8842,9400.0
2013-11-15 12:40:00,27.01,27.03,26.99,27.03,62200.0,20.8842,20.8997,20.8688,20.8997,62200.0
2013-11-15 12:50:00,27.03,27.03,27.01,27.02,21000.0,20.8997,20.8997,20.8842,20.892,21000.0
2013-11-15 13:00:00,27.02,27.03,27.01,27.03,12100.0,20.892,20.8997,20.8842,20.8997,12100.0
2013-11-15 13:10:00,27.03,27.06,27.02,27.04,14900.0,20.8997,20.9229,20.892,20.9074,14900.0
2013-11-15 13:20:00,27.04,27.07,27.04,27.06,11500.0,20.9074,20.9306,20.9074,20.9229,11500.0
2013-11-15 13:30:00,27.06,27.08,27.06,27.07,9100.0,20.9229,20.9383,20.9229,20.9306,9100.0
2013-11-15 13:40:00,27.07,27.15,27.07,27.14,32600.0,20.9306,20.9925,20.9306,20.9847,32600.0
2013-11-15 13:50:00,27.14,27.15,27.13,27.14,23400.0,20.9847,20.9925,20.977,20.9847,23400.0
2013-11-15 14:00:00,27.14,27.25,27.14,27.23,55100.0,20.9847,21.0698,20.9847,21.0543,55100.0
2013-11-15 14:10:00,27.22,27.23,27.2,27.22,27000.0,21.0466,21.0543,21.0311,21.0466,27000.0
2013-11-15 14:20:00,27.22,27.22,27.15,27.16,35400.0,21.0466,21.0466,20.9925,21.0002,35400.0
2013-11-15 14:30:00,27.17,27.25,27.15,27.23,113000.0,21.0079,21.0698,20.9925,21.0543,113000.0
2013-11-15 14:40:00,27.24,27.25,27.19,27.21,29700.0,21.0621,21.0698,21.0234,21.0389,29700.0
2013-11-15 14:50:00,27.2,27.24,27.18,27.18,48100.0,21.0311,21.0621,21.0157,21.0157,48100.0
2013-11-15 15:00:00,27.18,27.27,27.17,27.27,192200.0,21.0157,21.0853,21.0079,21.0853,192200.0
2013-11-15 15:10:00,27.27,27.27,27.23,27.26,58900.0,21.0853,21.0853,21.0543,21.0775,58900.0
2013-11-15 15:20:00,27.25,27.27,27.19,27.2,46700.0,21.0698,21.0853,21.0234,21.0311,46700.0
2013-11-15 15:30:00,27.21,27.26,27.2,27.2,76000.0,21.0389,21.0775,21.0311,21.0311,76000.0
2013-11-15 15:40:00,27.2,27.25,27.2,27.2,92100.0,21.0311,21.0698,21.0311,21.0311,92100.0
2013-11-15 15:50:00,27.2,27.28,27.2,27.26,247600.0,21.0311,21.093,21.0311,21.0775,247600.0
2013-11-18 09:30:00,27.28,27.4,27.11,27.15,38900.0,21.093,21.1858,20.9615,20.9925,38900.0
2013-11-18 09:40:00,27.15,27.16,27.04,27.15,36700.0,20.9925,21.0002,20.9074,20.9925,36700.0
2013-11-18 09:50:00,27.16,27.16,26.92,26.95,77200.0,21.0002,21.0002,20.8146,20.8378,77200.0
2013-11-18 10:00:00,26.95,26.99,26.92,26.95,46000.0,20.8378,20.8688,20.8146,20.8378,46000.0
2013-11-18 10:10:00,26.95,27.04,26.93,27.01,51000.0,20.8378,20.9074,20.8224,20.8842,51000.0
2013-11-18 10:20:00,27.01,27.12,27.01,27.07,27700.0,20.8842,20.9693,20.8842,20.9306,27700.0
2013-11-18 10:30:00,27.07,27.1,27.03,27.07,69400.0,20.9306,20.9538,20.8997,20.9306,69400.0
2013-11-18 10:40:00,27.06,27.1,27.05,27.07,140800.0,20.9229,20.9538,20.9151,20.9306,140800.0
2013-11-18 10:50:00,27.07,27.09,27.04,27.07,38000.0,20.9306,20.9461,20.9074,20.9306,38000.0
2013-11-18 11:00:00,27.08,27.11,27.01,27.05,83300.0,20.9383,20.9615,20.8842,20.9151,83300.0
2013-11-18 11:10:00,27.05,27.07,27.02,27.04,61200.0,20.9151,20.9306,20.892,20.9074,61200.0
2013-11-18 11:20:00,27.05,27.14,27.04,27.14,66600.0,20.9151,20.9847,20.9074,20.9847,66600.0
2013-11-18 11:30:00,27.16,27.2,27.11,27.12,164300.0,21.0002,21.0311,20.9615,20.9693,164300.0
2013-11-18 11:40:00,27.12,27.12,27.04,27.05,161500.0,20.9693,20.9693,20.9074,20.9151,161500.0
2013-11-18 11:50:00,27.05,27.06,26.98,27.0,43600.0,20.9151,20.9229,20.861,20.8765,43600.0
2013-11-18 12:00:00,27.0,27.0,26.94,26.97,43600.0,20.8765,20.8765,20.8301,20.8533,43600.0
2013-11-18 12:10:00,26.96,26.96,26.88,26.88,41600.0,20.8456,20.8456,20.7837,20.7837,41600.0
2013-11-18 12:20:00,26.89,27.01,26.88,26.96,109500.0,20.7914,20.8842,20.7837,20.8456,109500.0
2013-11-18 12:30:00,26.96,26.96,26.92,26.92,20500.0,20.8456,20.8456,20.8146,20.8146,20500.0
2013-11-18 12:40:00,26.93,26.98,26.92,26.97,13600.0,20.8224,20.861,20.8146,20.8533,13600.0
2013-11-18 12:50:00,26.97,26.99,26.96,26.97,14600.0,20.8533,20.8688,20.8456,20.8533,14600.0
2013-11-18 13:00:00,26.97,27.0,26.96,26.99,40800.0,20.8533,20.8765,20.8456,20.8688,40800.0
2013-11-18 13:10:00,26.98,27.0,26.96,26.99,56400.0,20.861,20.8765,20.8456,20.8688,56400.0
2013-11-18 13:20:00,26.99,27.02,26.99,27.02,20200.0,20.8688,20.892,20.8688,20.892,20200.0
2013-11-18 13:30:00,27.03,27.04,27.02,27.02,21300.0,20.8997,20.9074,20.892,20.892,21300.0
2013-11-18 13:40:00,27.02,27.04,26.99,27.01,88700.0,20.892,20.9074,20.8688,20.8842,88700.0
2013-11-18 13:50:00,27.01,27.07,27.0,27.07,22600.0,20.8842,20.9306,20.8765,20.9306,22600.0
2013-11-18 14:00:00,27.06,27.12,27.05,27.12,46400.0,20.9229,20.9693,20.9151,20.9693,46400.0
2013-11-18 14:10:00,27.11,27.16,27.11,27.14,32600.0,20.9615,21.0002,20.9615,20.9847,32600.0
2013-11-18 14:20:00,27.15,27.15,27.12,27.15,30800.0,20.9925,20.9925,20.9693,20.9925,30800.0
2013-11-18 14:30:00,27.14,27.14,27.08,27.09,38100.0,20.9847,20.9847,20.9383,20.9461,38100.0
2013-11-18 14:40:00,27.1,27.12,27.09,27.12,49200.0,20.9538,20.9693,20.9461,20.9693,49200.0
2013-11-18 14:50:00,27.12,27.12,27.06,27.07,46300.0,20.9693,20.9693,20.9229,20.9306,46300.0
2013-11-18 15:00:00,27.07,27.13,27.05,27.12,140400.0,20.9306,20.977,20.9151,20.9693,140400.0
2013-11-18 15:10:00,27.12,27.14,27.09,27.13,72700.0,20.9693,20.9847,20.9461,20.977,72700.0
2013-11-18 15:20:00,27.12,27.12,27.05,27.1,50400.0,20.9693,20.9693,20.9151,20.9538,50400.0
2013-11-18 15:30:00,27.1,27.14,27.07,27.11,83300.0,20.9538,20.9847,20.9306,20.9615,83300.0
2013-11-18 15:40:00,27.11,27.15,27.1,27.13,92700.0,20.9615,20.9925,20.9538,20.977,92700.0
2013-11-18 15:50:00,27.13,27.14,27.08,27.12,202100.0,20.977,20.9847,20.9383,20.9693,202100.0
2013-11-19 09:30:00,27.06,27.1,27.01,27.05,41000.0,20.9229,20.9538,20.8842,20.9151,41000.0
2013-11-19 09:40:00,27.04,27.05,26.89,26.89,74900.0,20.9074,20.9151,20.7914,20.7914,74900.0
2013-11-19 09:50:00,26.89,26.92,26.86,26.87,45100.0,20.7914,20.8146,20.7682,20.776,45100.0
2013-11-19 10:00:00,26.86,26.96,26.86,26.93,52600.0,20.7682,20.8456,20.7682,20.8224,52600.0
2013-11-19 10:10:00,26.92,27.0,26.9,26.98,54100.0,20.8146,20.8765,20.7992,20.861,54100.0
2013-11-19 10:20:00,26.97,27.07,26.97,27.04,71300.0,20.8533,20.9306,20.8533,20.9074,71300.0
2013-11-19 10:30:00,27.04,27.06,27.02,27.03,98200.0,20.9074,20.9229,20.892,20.8997,98200.0
2013-11-19 10:40:00,27.03,27.14,27.02,27.11,136500.0,20.8997,20.9847,20.892,20.9615,136500.0
2013-11-19 10:50:00,27.11,27.13,27.04,27.08,52800.0,20.9615,20.977,20.9074,20.9383,52800.0
2013-11-19 11:00:00,27.08,27.08,26.99,27.0,47200.0,20.9383,20.9383,20.8688,20.8765,47200.0
2013-11-19 11:10:00,26.99,26.99,26.88,26.9,21000.0,20.8688,20.8688,20.7837,20.7992,21000.0
2013-11-19 11:20:00,26.91,26.91,26.87,26.88,11100.0,20.8069,20.8069,20.776,20.7837,11100.0
2013-11-19 11:30:00,26.88,26.91,26.87,26.91,28000.0,20.7837,20.8069,20.776,20.8069,28000.0
2013-11-19 11:40:00,26.91,26.91,26.86,26.88,26100.0,20.8069,20.8069,20.7682,20.7837,26100.0
2013-11-19 11:50:00,26.89,26.92,26.88,26.9,17000.0,20.7914,20.8146,20.7837,20.7992,17000.0
2013-11-19 12:00:00,26.91,27.0,26.9,26.99,34100.0,20.8069,20.8765,20.7992,20.8688,34100.0
2013-11-19 12:10:00,27.0,27.04,26.98,27.04,8700.0,20.8765,20.9074,20.861,20.9074,8700.0
2013-11-19 12:20:00,27.04,27.16,27.03,27.15,32500.0,20.9074,21.0002,20.8997,20.9925,32500.0
2013-11-19 12:30:00,27.15,27.23,27.13,27.21,65000.0,20.9925,21.0543,20.977,21.0389,65000.0
2013-11-19 12:40:00,27.21,27.21,27.2,27.2,27300.0,21.0389,21.0389,21.0311,21.0311,27300.0
2013-11-19 12:50:00,27.2,27.24,27.2,27.21,42800.0,21.0311,21.0621,21.0311,21.0389,42800.0
2013-11-19 13:00:00,27.21,27.22,27.19,27.2,49400.0,21.0389,21.0466,21.0234,21.0311,49400.0
2013-11-19 13:10:00,27.2,27.21,27.19,27.21,39200.0,21.0311,21.0389,21.0234,21.0389,39200.0
2013-11-19 13:20:00,27.21,27.21,27.13,27.16,33000.0,21.0389,21.0389,20.977,21.0002,33000.0
2013-11-19 13:30:00,27.15,27.16,27.12,27.15,36700.0,20.9925,21.0002,20.9693,20.9925,36700.0
2013-11-19 13:40:00,27.14,27.18,27.14,27.14,19100.0,20.9847,21.0157,20.9847,20.9847,19100.0
2013-11-19 13:50:00,27.14,27.15,27.11,27.13,31000.0,20.9847,20.9925,20.9615,20.977,31000.0
2013-11-19 14:00:00,27.13,27.18,27.1,27.1,35100.0,20.977,21.0157,20.9538,20.9538,35100.0
2013-11-19 14:10:00,27.1,27.13,27.1,27.11,31200.0,20.9538,20.977,20.9538,20.9615,31200.0
2013-11-19 14:20:00,27.1,27.12,27.09,27.11,49000.0,20.9538,20.9693,20.9461,20.9615,49000.0
2013-11-19 14:30:00,27.1,27.15,27.1,27.15,25200.0,20.9538,20.9925,20.9538,20.9925,25200.0
2013-11-19 14:40:00,27.15,27.16,27.14,27.14,23600.0,20.9925,21.0002,20.9847,20.9847,23600.0
2013-11-19 14:50:00,27.14,27.15,27.13,27.15,34200.0,20.9847,20.9925,20.977,20.9925,34200.0
2013-11-19 15:00:00,27.14,27.17,27.14,27.16,66200.0,20.9847,21.0079,20.9847,21.0002,66200.0
2013-11-19 15:10:00,27.16,27.19,27.15,27.18,46700.0,21.0002,21.0234,20.9925,21.0157,46700.0
2013-11-19 15:20:00,27.18,27.2,27.17,27.19,48600.0,21.0157,21.0311,21.0079,21.0234,48600.0
2013-11-19 15:30:00,27.2,27.21,27.19,27.2,84300.0,21.0311,21.0389,21.0234,21.0311,84300.0
2013-11-19 15:40:00,27.2,27.21,27.18,27.18,96100.0,21.0311,21.0389,21.0157,21.0157,96100.0
2013-11-19 15:50:00,27.18,27.19,27.12,27.16,319500.0,21.0157,21.0234,20.9693,21.0002,319500.0
2013-11-20 09:30:00,27.17,27.23,27.07,27.19,32800.0,21.0079,21.0543,20.9306,21.0234,32800.0
2013-11-20 09:40:00,27.19,27.22,27.13,27.2,96100.0,21.0234,21.0466,20.977,21.0311,96100.0
2013-11-20 09:50:00,27.21,27.26,27.19,27.26,18300.0,21.0389,21.0775,21.0234,21.0775,18300.0
2013-11-20 10:00:00,27.25,27.29,27.2,27.29,27500.0,21.0698,21.1007,21.0311,21.1007,27500.0
2013-11-20 10:10:00,27.3,27.37,27.27,27.33,88100.0,21.1084,21.1626,21.0853,21.1316,88100.0
2013-11-20 10:20:00,27.33,27.44,27.32,27.35,40300.0,21.1316,21.2167,21.1239,21.1471,40300.0
2013-11-20 10:30:00,27.35,27.4,27.31,27.32,87500.0,21.1471,21.1858,21.1162,21.1239,87500.0
2013-11-20 10:40:00,27.32,27.44,27.32,27.44,29900.0,21.1239,21.2167,21.1239,21.2167,29900.0
2013-11-20 10:50:00,27.44,27.48,27.39,27.47,49900.0,21.2167,21.2476,21.178,21.2399,49900.0
2013-11-20 11:00:00,27.47,27.48,27.44,27.47,88200.0,21.2399,21.2476,21.2167,21.2399,88200.0
2013-11-20 11:10:00,27.47,27.52,27.47,27.52,49800.0,21.2399,21.2786,21.2399,21.2786,49800.0
2013-11-20 11:20:00,27.52,27.52,27.47,27.5,48300.0,21.2786,21.2786,21.2399,21.2631,48300.0
2013-11-20 11:30:00,27.5,27.5,27.37,27.39,39600.0,21.2631,21.2631,21.1626,21.178,39600.0
2013-11-20 11:40:00,27.39,27.41,27.33,27.4,41700.0,21.178,21.1935,21.1316,21.1858,41700.0
2013-11-20 11:50:00,27.41,27.42,27.39,27.41,19500.0,21.1935,21.2012,21.178,21.1935,19500.0
2013-11-20 12:00:00,27.41,27.42,27.38,27.41,34000.0,21.1935,21.2012,21.1703,21.1935,34000.0
2013-11-20 12:10:00,27.41,27.41,27.37,27.4,40000.0,21.1935,21.1935,21.1626,21.1858,40000.0
2013-11-20 12:20:00,27.4,27.41,27.35,27.35,15100.0,21.1858,21.1935,21.1471,21.1471,15100.0
2013-11-20 12:30:00,27.34,27.35,27.26,27.34,41000.0,21.1394,21.1471,21.0775,21.1394,41000.0
2013-11-20 12:40:00,27.35,27.35,27.29,27.31,17400.0,21.1471,21.1471,21.1007,21.1162,17400.0
2013-11-20 12:50:00,27.31,27.31,27.26,27.26,11700.0,21.1162,21.1162,21.0775,21.0775,11700.0
2013-11-20 13:00:00,27.26,27.36,27.26,27.34,52700.0,21.0775,21.1548,21.0775,21.1394,52700.0
2013-11-20 13:10:00,27.35,27.38,27.34,27.38,15400.0,21.1471,21.1703,21.1394,21.1703,15400.0
2013-11-20 13:20:00,27.37,27.39,27.32,27.39,30800.0,21.1626,21.178,21.1239,21.178,30800.0
2013-11-20 13:30:00,27.39,27.39,27.34,27.35,18900.0,21.178,21.178,21.1394,21.1471,18900.0
2013-11-20 13:40:00,27.35,27.39,27.35,27.39,17400.0,21.1471,21.178,21.1471,21.178,17400.0
2013-11-20 13:50:00,27.39,27.43,27.38,27.43,15500.0,21.178,21.209,21.1703,21.209,15500.0
2013-11-20 14:00:00,27.43,27.43,27.34,27.38,141800.0,21.209,21.209,21.1394,21.1703,141800.0
2013-11-20 14:10:00,27.36,27.43,27.33,27.43,111800.0,21.1548,21.209,21.1316,21.209,111800.0
2013-11-20 14:20:00,27.44,27.45,27.39,27.43,54600.0,21.2167,21.2244,21.178,21.209,54600.0
2013-11-20 14:30:00,27.43,27.45,27.39,27.4,80000.0,21.209,21.2244,21.178,21.1858,80000.0
2013-11-20 14:40:00,27.4,27.44,27.39,27.42,117000.0,21.1858,21.2167,21.178,21.2012,117000.0
2013-11-20 14:50:00,27.42,27.45,27.39,27.45,73900.0,21.2012,21.2244,21.178,21.2244,73900.0
2013-11-20 15:00:00,27.44,27.44,27.38,27.41,99700.0,21.2167,21.2167,21.1703,21.1935,99700.0
2013-11-20 15:10:00,27.41,27.42,27.37,27.4,138100.0,21.1935,21.2012,21.1626,21.1858,138100.0
2013-11-20 15:20:00,27.4,27.42,27.38,27.39,131200.0,21.1858,21.2012,21.1703,21.178,131200.0
2013-11-20 15:30:00,27.39,27.4,27.31,27.36,222400.0,21.178,21.1858,21.1162,21.1548,222400.0
2013-11-20 15:40:00,27.35,27.39,27.26,27.26,202400.0,21.1471,21.178,21.0775,21.0775,202400.0
2013-11-20 15:50:00,27.27,27.27,27.2,27.24,272300.0,21.0853,21.0853,21.0311,21.0621,272300.0
2013-11-21 09:30:00,27.23,27.3,27.13,27.23,37100.0,21.0543,21.1084,20.977,21.0543,37100.0
2013-11-21 09:40:00,27.23,27.28,27.22,27.25,29600.0,21.0543,21.093,21.0466,21.0698,29600.0
2013-11-21 09:50:00,27.25,27.31,27.23,27.31,19700.0,21.0698,21.1162,21.0543,21.1162,19700.0
2013-11-21 10:00:00,27.3,27.3,27.25,27.27,14700.0,21.1084,21.1084,21.0698,21.0853,14700.0
2013-11-21 10:10:00,27.27,27.28,27.23,27.25,35300.0,21.0853,21.093,21.0543,21.0698,35300.0
2013-11-21 10:20:00,27.24,27.24,27.19,27.2,22600.0,21.0621,21.0621,21.0234,21.0311,22600.0
2013-11-21 10:30:00,27.21,27.34,27.2,27.33,57500.0,21.0389,21.1394,21.0311,21.1316,57500.0
2013-11-21 10:40:00,27.33,27.48,27.32,27.44,50100.0,21.1316,21.2476,21.1239,21.2167,50100.0
2013-11-21 10:50:00,27.43,27.47,27.4,27.47,23000.0,21.209,21.2399,21.1858,21.2399,23000.0
2013-11-21 11:00:00,27.46,27.48,27.43,27.45,25500.0,21.2322,21.2476,21.209,21.2244,25500.0
2013-11-21 11:10:00,27.45,27.48,27.45,27.47,15800.0,21.2244,21.2476,21.2244,21.2399,15800.0
2013-11-21 11:20:00,27.48,27.52,27.47,27.52,22800.0,21.2476,21.2786,21.2399,21.2786,22800.0
2013-11-21 11:30:00,27.52,27.52,27.49,27.5,38300.0,21.2786,21.2786,21.2554,21.2631,38300.0
2013-11-21 11:40:00,27.5,27.57,27.49,27.56,32700.0,21.2631,21.3172,21.2554,21.3095,32700.0
2013-11-21 11:50:00,27.56,27.56,27.5,27.51,23300.0,21.3095,21.3095,21.2631,21.2708,23300.0
2013-11-21 12:00:00,27.5,27.52,27.5,27.51,19300.0,21.2631,21.2786,21.2631,21.2708,19300.0
2013-11-21 12:10:00,27.51,27.53,27.5,27.52,14000.0,21.2708,21.2863,21.2631,21.2786,14000.0
2013-11-21 12:20:00,27.53,27.53,27.5,27.52,16400.0,21.2863,21.2863,21.2631,21.2786,16400.0
2013-11-21 12:30:00,27.51,27.52,27.49,27.5,25500.0,21.2708,21.2786,21.2554,21.2631,25500.0
2013-11-21 12:40:00,27.5,27.56,27.48,27.56,56200.0,21.2631,21.3095,21.2476,21.3095,56200.0
2013-11-21 12:50:00,27.57,27.62,27.56,27.62,42700.0,21.3172,21.3559,21.3095,21.3559,42700.0
2013-11-21 13:00:00,27.62,27.63,27.61,27.62,12700.0,21.3559,21.3636,21.3481,21.3559,12700.0
2013-11-21 13:10:00,27.62,27.63,27.61,27.63,18100.0,21.3559,21.3636,21.3481,21.3636,18100.0
2013-11-21 13:20:00,27.63,27.66,27.61,27.61,26200.0,21.3636,21.3868,21.3481,21.3481,26200.0
2013-11-21 13:30:00,27.61,27.63,27.6,27.6,22100.0,21.3481,21.3636,21.3404,21.3404,22100.0
2013-11-21 13:40:00,27.6,27.67,27.6,27.64,34500.0,21.3404,21.3945,21.3404,21.3713,34500.0
2013-11-21 13:50:00,27.65,27.65,27.6,27.6,27600.0,21.3791,21.3791,21.3404,21.3404,27600.0
2013-11-21 14:00:00,27.6,27.63,27.6,27.61,73700.0,21.3404,21.3636,21.3404,21.3481,73700.0
2013-11-21 14:10:00,27.62,27.66,27.6,27.66,70700.0,21.3559,21.3868,21.3404,21.3868,70700.0
2013-11-21 14:20:00,27.65,27.66,27.6,27.62,39400.0,21.3791,21.3868,21.3404,21.3559,39400.0
2013-11-21 14:30:00,27.61,27.63,27.61,27.62,67600.0,21.3481,21.3636,21.3481,21.3559,67600.0
2013-11-21 14:40:00,27.61,27.67,27.61,27.64,84700.0,21.3481,21.3945,21.3481,21.3713,84700.0
2013-11-21 14:50:00,27.65,27.67,27.64,27.66,25700.0,21.3791,21.3945,21.3713,21.3868,25700.0
2013-11-21 15:00:00,27.65,27.66,27.59,27.61,56600.0,21.3791,21.3868,21.3327,21.3481,56600.0
2013-11-21 15:10:00,27.61,27.65,27.59,27.64,66200.0,21.3481,21.3791,21.3327,21.3713,66200.0
2013-11-21 15:20:00,27.64,27.68,27.64,27.64,119600.0,21.3713,21.4023,21.3713,21.3713,119600.0
2013-11-21 15:30:00,27.64,27.64,27.57,27.61,111800.0,21.3713,21.3713,21.3172,21.3481,111800.0
2013-11-21 15:40:00,27.61,27.61,27.56,27.56,302900.0,21.3481,21.3481,21.3095,21.3095,302900.0
2013-11-21 15:50:00,27.56,27.6,27.51,27.58,307500.0,21.3095,21.3404,21.2708,21.3249,307500.0
2013-11-22 09:30:00,27.56,27.59,27.44,27.44,234800.0,21.3095,21.3327,21.2167,21.2167,234800.0
2013-11-22 09:40:00,27.44,27.45,27.35,27.42,38100.0,21.2167,21.2244,21.1471,21.2012,38100.0
2013-11-22 09:50:00,27.42,27.47,27.4,27.45,34400.0,21.2012,21.2399,21.1858,21.2244,34400.0
2013-11-22 10:00:00,27.44,27.49,27.33,27.33,100100.0,21.2167,21.2554,21.1316,21.1316,100100.0
2013-11-22 10:10:00,27.32,27.38,27.27,27.34,44200.0,21.1239,21.1703,21.0853,21.1394,44200.0
2013-11-22 10:20:00,27.33,27.36,27.3,27.3,28900.0,21.1316,21.1548,21.1084,21.1084,28900.0
2013-11-22 10:30:00,27.3,27.32,27.24,27.32,28100.0,21.1084,21.1239,21.0621,21.1239,28100.0
2013-11-22 10:40:00,27.31,27.33,27.27,27.3,22300.0,21.1162,21.1316,21.0853,21.1084,22300.0
2013-11-22 10:50:00,27.3,27.3,27.23,27.23,68400.0,21.1084,21.1084,21.0543,21.0543,68400.0
2013-11-22 11:00:00,27.24,27.26,27.21,27.24,39500.0,21.0621,21.0775,21.0389,21.0621,39500.0
2013-11-22 11:10:00,27.24,27.28,27.2,27.21,83300.0,21.0621,21.093,21.0311,21.0389,83300.0
2013-11-22 11:20:00,27.21,27.23,27.18,27.2,16800.0,21.0389,21.0543,21.0157,21.0311,16800.0
2013-11-22 11:30:00,27.19,27.19,27.16,27.16,18100.0,21.0234,21.0234,21.0002,21.0002,18100.0
2013-11-22 11:40:00,27.17,27.23,27.16,27.19,94500.0,21.0079,21.0543,21.0002,21.0234,94500.0
2013-11-22 11:50:00,27.19,27.2,27.18,27.18,15500.0,21.0234,21.0311,21.0157,21.0157,15500.0
2013-11-22 12:00:00,27.18,27.18,27.15,27.16,16800.0,21.0157,21.0157,20.9925,21.0002,16800.0
2013-11-22 12:10:00,27.15,27.2,27.15,27.19,21700.0,20.9925,21.0311,20.9925,21.0234,21700.0
2013-11-22 12:20:00,27.19,27.2,27.15,27.15,14300.0,21.0234,21.0311,20.9925,20.9925,14300.0
2013-11-22 12:30:00,27.15,27.18,27.14,27.14,10100.0,20.9925,21.0157,20.9847,20.9847,10100.0
2013-11-22 12:40:00,27.14,27.14,27.12,27.12,5100.0,20.9847,20.9847,20.9693,20.9693,5100.0
2013-11-22 12:50:00,27.13,27.14,27.11,27.14,31400.0,20.977,20.9847,20.9615,20.9847,31400.0
2013-11-22 13:00:00,27.14,27.17,27.12,27.16,7600.0,20.9847,21.0079,20.9693,21.0002,7600.0
2013-11-22 13:10:00,27.17,27.23,27.16,27.22,21800.0,21.0079,21.0543,21.0002,21.0466,21800.0
2013-11-22 13:20:00,27.21,27.23,27.2,27.21,10000.0,21.0389,21.0543,21.0311,21.0389,10000.0
2013-11-22 13:30:00,27.22,27.23,27.19,27.22,8700.0,21.0466,21.0543,21.0234,21.0466,8700.0
2013-11-22 13:40:00,27.21,27.23,27.2,27.22,10400.0,21.0389,21.0543,21.0311,21.0466,10400.0
2013-11-22 13:50:00,27.21,27.21,27.2,27.21,4700.0,21.0389,21.0389,21.0311,21.0389,4700.0
2013-11-22 14:00:00,27.2,27.23,27.2,27.22,24800.0,21.0311,21.0543,21.0311,21.0466,24800.0
2013-11-22 14:10:00,27.23,27.23,27.2,27.2,14300.0,21.0543,21.0543,21.0311,21.0311,14300.0
2013-11-22 14:20:00,27.2,27.28,27.2,27.28,28800.0,21.0311,21.093,21.0311,21.093,28800.0
2013-11-22 14:30:00,27.29,27.3,27.25,27.25,25200.0,21.1007,21.1084,21.0698,21.0698,25200.0
2013-11-22 14:40:00,27.25,27.29,27.25,27.29,18200.0,21.0698,21.1007,21.0698,21.1007,18200.0
2013-11-22 14:50:00,27.28,27.33,27.28,27.29,21800.0,21.093,21.1316,21.093,21.1007,21800.0
2013-11-22 15:00:00,27.28,27.33,27.28,27.3,18000.0,21.093,21.1316,21.093,21.1084,18000.0
2013-11-22 15:10:00,27.3,27.3,27.28,27.28,23700.0,21.1084,21.1084,21.093,21.093,23700.0
2013-11-22 15:20:00,27.27,27.28,27.24,27.24,18100.0,21.0853,21.093,21.0621,21.0621,18100.0
2013-11-22 15:30:00,27.25,27.28,27.23,27.27,87800.0,21.0698,21.093,21.0543,21.0853,87800.0
2013-11-22 15:40:00,27.26,27.3,27.24,27.25,162200.0,21.0775,21.1084,21.0621,21.0698,162200.0
2013-11-22 15:50:00,27.25,27.26,27.19,27.23,327000.0,21.0698,21.0775,21.0234,21.0543,327000.0
2013-11-25 09:30:00,27.21,27.25,27.06,27.13,34200.0,21.0389,21.0698,20.9229,20.977,34200.0
2013-11-25 09:40:00,27.13,27.13,27.07,27.09,72500.0,20.977,20.977,20.9306,20.9461,72500.0
2013-11-25 09:50:00,27.09,27.16,27.06,27.1,41900.0,20.9461,21.0002,20.9229,20.9538,41900.0
2013-11-25 10:00:00,27.1,27.1,27.04,27.07,41600.0,20.9538,20.9538,20.9074,20.9306,41600.0
2013-11-25 10:10:00,27.07,27.13,27.07,27.13,19100.0,20.9306,20.977,20.9306,20.977,19100.0
2013-11-25 10:20:00,27.13,27.17,27.12,27.15,16100.0,20.977,21.0079,20.9693,20.9925,16100.0
2013-11-25 10:30:00,27.14,27.14,27.06,27.07,30500.0,20.9847,20.9847,20.9229,20.9306,30500.0
2013-11-25 10:40:00,27.07,27.09,27.03,27.08,73000.0,20.9306,20.9461,20.8997,20.9383,73000.0
2013-11-25 10:50:00,27.08,27.12,27.04,27.08,110900.0,20.9383,20.9693,20.9074,20.9383,110900.0
2013-11-25 11:00:00,27.07,27.12,27.04,27.06,51200.0,20.9306,20.9693,20.9074,20.9229,51200.0
2013-11-25 11:10:00,27.07,27.1,27.02,27.06,67600.0,20.9306,20.9538,20.892,20.9229,67600.0
2013-11-25 11:20:00,27.06,27.1,27.04,27.1,57000.0,20.9229,20.9538,20.9074,20.9538,57000.0
2013-11-25 11:30:00,27.1,27.14,27.09,27.1,29900.0,20.9538,20.9847,20.9461,20.9538,29900.0
2013-11-25 11:40:00,27.1,27.14,27.09,27.12,80400.0,20.9538,20.9847,20.9461,20.9693,80400.0
2013-11-25 11:50:00,27.12,27.2,27.11,27.19,72700.0,20.9693,21.0311,20.9615,21.0234,72700.0
2013-11-25 12:00:00,27.19,27.22,27.18,27.2,19700.0,21.0234,21.0466,21.0157,21.0311,19700.0
2013-11-25 12:10:00,27.2,27.24,27.18,27.24,34400.0,21.0311,21.0621,21.0157,21.0621,34400.0
2013-11-25 12:20:00,27.24,27.28,27.24,27.27,12000.0,21.0621,21.093,21.0621,21.0853,12000.0
2013-11-25 12:30:00,27.27,27.27,27.2,27.23,15800.0,21.0853,21.0853,21.0311,21.0543,15800.0
2013-11-25 12:40:00,27.22,27.25,27.2,27.2,79500.0,21.0466,21.0698,21.0311,21.0311,79500.0
2013-11-25 12:50:00,27.2,27.23,27.2,27.23,17100.0,21.0311,21.0543,21.0311,21.0543,17100.0
2013-11-25 13:00:00,27.23,27.23,27.18,27.19,14200.0,21.0543,21.0543,21.0157,21.0234,14200.0
2013-11-25 13:10:00,27.18,27.21,27.16,27.17,32100.0,21.0157,21.0389,21.0002,21.0079,32100.0
2013-11-25 13:20:00,27.17,27.17,27.14,27.16,25600.0,21.0079,21.0079,20.9847,21.0002,25600.0
2013-11-25 13:30:00,27.16,27.17,27.15,27.16,21400.0,21.0002,21.0079,20.9925,21.0002,21400.0
2013-11-25 13:40:00,27.16,27.2,27.16,27.2,19100.0,21.0002,21.0311,21.0002,21.0311,19100.0
2013-11-25 13:50:00,27.2,27.2,27.17,27.17,23300.0,21.0311,21.0311,21.0079,21.0079,23300.0
2013-11-25 14:00:00,27.16,27.16,27.13,27.16,43600.0,21.0002,21.0002,20.977,21.0002,43600.0
2013-11-25 14:10:00,27.15,27.19,27.15,27.15,17700.0,20.9925,21.0234,20.9925,20.9925,17700.0
2013-11-25 14:20:00,27.15,27.17,27.13,27.14,45300.0,20.9925,21.0079,20.977,20.9847,45300.0
2013-11-25 14:30:00,27.14,27.15,27.12,27.12,25100.0,20.9847,20.9925,20.9693,20.9693,25100.0
2013-11-25 14:40:00,27.12,27.13,27.11,27.12,21800.0,20.9693,20.977,20.9615,20.9693,21800.0
2013-11-25 14:50:00,27.13,27.14,27.1,27.11,29800.0,20.977,20.9847,20.9538,20.9615,29800.0
2013-11-25 15:00:00,27.11,27.11,27.0,27.0,42700.0,20.9615,20.9615,20.8765,20.8765,42700.0
2013-11-25 15:10:00,27.01,27.05,27.0,27.02,52100.0,20.8842,20.9151,20.8765,20.892,52100.0
2013-11-25 15:20:00,27.02,27.03,26.98,27.02,73100.0,20.892,20.8997,20.861,20.892,73100.0
2013-11-25 15:30:00,27.01,27.01,26.97,26.97,36500.0,20.8842,20.8842,20.8533,20.8533,36500.0
2013-11-25 15:40:00,26.97,26.99,26.92,26.97,104300.0,20.8533,20.8688,20.8146,20.8533,104300.0
2013-11-25 15:50:00,26.97,26.98,26.91,26.95,151400.0,20.8533,20.861,20.8069,20.8378,151400.0
2013-11-26 09:30:00,26.94,27.0,26.78,26.8,55300.0,20.8301,20.8765,20.7064,20.7218,55300.0
2013-11-26 09:40:00,26.8,26.81,26.66,26.67,59000.0,20.7218,20.7296,20.6136,20.6213,59000.0
2013-11-26 09:50:00,26.67,26.75,26.66,26.72,75900.0,20.6213,20.6832,20.6136,20.66,75900.0
2013-11-26 10:00:00,26.71,26.76,26.7,26.7,84700.0,20.6523,20.6909,20.6445,20.6445,84700.0
2013-11-26 10:10:00,26.71,26.73,26.7,26.72,59900.0,20.6523,20.6677,20.6445,20.66,59900.0
2013-11-26 10:20:00,26.71,26.74,26.7,26.7,93300.0,20.6523,20.6755,20.6445,20.6445,93300.0
2013-11-26 10:30:00,26.7,26.71,26.53,26.55,78500.0,20.6445,20.6523,20.5131,20.5285,78500.0
2013-11-26 10:40:00,26.55,26.58,26.47,26.47,108600.0,20.5285,20.5517,20.4667,20.4667,108600.0
2013-11-26 10:50:00,26.48,26.58,26.47,26.54,162400.0,20.4744,20.5517,20.4667,20.5208,162400.0
2013-11-26 11:00:00,26.54,26.55,26.5,26.54,120900.0,20.5208,20.5285,20.4899,20.5208,120900.0
2013-11-26 11:10:00,26.55,26.6,26.54,26.57,40900.0,20.5285,20.5672,20.5208,20.544,40900.0
2013-11-26 11:20:00,26.58,26.58,26.51,26.52,104400.0,20.5517,20.5517,20.4976,20.5053,104400.0
2013-11-26 11:30:00,26.51,26.54,26.51,26.53,39300.0,20.4976,20.5208,20.4976,20.5131,39300.0
2013-11-26 11:40:00,26.54,26.6,26.52,26.57,55300.0,20.5208,20.5672,20.5053,20.544,55300.0
2013-11-26 11:50:00,26.56,26.57,26.51,26.52,27100.0,20.5363,20.544,20.4976,20.5053,27100.0
2013-11-26 12:00:00,26.52,26.6,26.51,26.58,117600.0,20.5053,20.5672,20.4976,20.5517,117600.0
2013-11-26 12:10:00,26.59,26.59,26.5,26.53,78200.0,20.5595,20.5595,20.4899,20.5131,78200.0
2013-11-26 12:20:00,26.53,26.59,26.5,26.59,51700.0,20.5131,20.5595,20.4899,20.5595,51700.0
2013-11-26 12:30:00,26.59,26.62,26.56,26.59,39200.0,20.5595,20.5827,20.5363,20.5595,39200.0
2013-11-26 12:40:00,26.6,26.6,26.56,26.56,15400.0,20.5672,20.5672,20.5363,20.5363,15400.0
2013-11-26 12:50:00,26.55,26.57,26.55,26.55,117600.0,20.5285,20.544,20.5285,20.5285,117600.0
2013-11-26 13:00:00,26.55,26.58,26.55,26.57,41000.0,20.5285,20.5517,20.5285,20.544,41000.0
2013-11-26 13:10:00,26.57,26.61,26.56,26.6,37800.0,20.544,20.5749,20.5363,20.5672,37800.0
2013-11-26 13:20:00,26.61,26.64,26.61,26.64,17600.0,20.5749,20.5981,20.5749,20.5981,17600.0
2013-11-26 13:30:00,26.64,26.69,26.63,26.65,41600.0,20.5981,20.6368,20.5904,20.6059,41600.0
2013-11-26 13:40:00,26.66,26.69,26.66,26.69,17800.0,20.6136,20.6368,20.6136,20.6368,17800.0
2013-11-26 13:50:00,26.68,26.73,26.68,26.7,27800.0,20.6291,20.6677,20.6291,20.6445,27800.0
2013-11-26 14:00:00,26.71,26.78,26.7,26.78,111100.0,20.6523,20.7064,20.6445,20.7064,111100.0
2013-11-26 14:10:00,26.77,26.78,26.75,26.76,79000.0,20.6986,20.7064,20.6832,20.6909,79000.0
2013-11-26 14:20:00,26.76,26.76,26.71,26.72,44200.0,20.6909,20.6909,20.6523,20.66,44200.0
2013-11-26 14:30:00,26.72,26.73,26.71,26.71,29000.0,20.66,20.6677,20.6523,20.6523,29000.0
2013-11-26 14:40:00,26.71,26.73,26.7,26.72,68900.0,20.6523,20.6677,20.6445,20.66,68900.0
2013-11-26 14:50:00,26.72,26.72,26.7,26.7,28000.0,20.66,20.66,20.6445,20.6445,28000.0
2013-11-26 15:00:00,26.7,26.72,26.7,26.72,39800.0,20.6445,20.66,20.6445,20.66,39800.0
2013-11-26 15:10:00,26.72,26.73,26.71,26.73,70700.0,20.66,20.6677,20.6523,20.6677,70700.0
2013-11-26 15:20:00,26.73,26.73,26.71,26.71,24900.0,20.6677,20.6677,20.6523,20.6523,24900.0
2013-11-26 15:30:00,26.71,26.72,26.71,26.71,31800.0,20.6523,20.66,20.6523,20.6523,31800.0
2013-11-26 15:40:00,26.72,26.72,26.63,26.63,102900.0,20.66,20.66,20.5904,20.5904,102900.0
2013-11-26 15:50:00,26.64,26.64,26.59,26.61,427400.0,20.5981,20.5981,20.5595,20.5749,427400.0
2013-11-27 09:30:00,26.59,26.69,26.56,26.66,52700.0,20.5595,20.6368,20.5363,20.6136,52700.0
2013-11-27 09:40:00,26.66,26.71,26.59,26.67,116300.0,20.6136,20.6523,20.5595,20.6213,116300.0
2013-11-27 09:50:00,26.67,26.73,26.59,26.62,109500.0,20.6213,20.6677,20.5595,20.5827,109500.0
2013-11-27 10:00:00,26.61,26.62,26.47,26.49,124500.0,20.5749,20.5827,20.4667,20.4822,124500.0
2013-11-27 10:10:00,26.49,26.5,26.41,26.43,83400.0,20.4822,20.4899,20.4203,20.4358,83400.0
2013-11-27 10:20:00,26.43,26.48,26.42,26.45,47000.0,20.4358,20.4744,20.428,20.4512,47000.0
2013-11-27 10:30:00,26.45,26.51,26.45,26.5,115100.0,20.4512,20.4976,20.4512,20.4899,115100.0
2013-11-27 10:40:00,26.5,26.52,26.49,26.52,51600.0,20.4899,20.5053,20.4822,20.5053,51600.0
2013-11-27 10:50:00,26.53,26.58,26.5,26.52,94200.0,20.5131,20.5517,20.4899,20.5053,94200.0
2013-11-27 11:00:00,26.52,26.54,26.5,26.52,44600.0,20.5053,20.5208,20.4899,20.5053,44600.0
2013-11-27 11:10:00,26.52,26.55,26.5,26.5,89300.0,20.5053,20.5285,20.4899,20.4899,89300.0
2013-11-27 11:20:00,26.5,26.51,26.45,26.46,28000.0,20.4899,20.4976,20.4512,20.459,28000.0
2013-11-27 11:30:00,26.46,26.52,26.45,26.52,38300.0,20.459,20.5053,20.4512,20.5053,38300.0
2013-11-27 11:40:00,26.52,26.52,26.45,26.45,27400.0,20.5053,20.5053,20.4512,20.4512,27400.0
2013-11-27 11:50:00,26.45,26.46,26.41,26.41,33000.0,20.4512,20.459,20.4203,20.4203,33000.0
2013-11-27 12:00:00,26.41,26.42,26.37,26.37,27700.0,20.4203,20.428,20.3894,20.3894,27700.0
2013-11-27 12:10:00,26.37,26.38,26.34,26.35,44700.0,20.3894,20.3971,20.3662,20.3739,44700.0
2013-11-27 12:20:00,26.35,26.37,26.34,26.36,50000.0,20.3739,20.3894,20.3662,20.3816,50000.0
2013-11-27 12:30:00,26.37,26.37,26.32,26.37,31700.0,20.3894,20.3894,20.3507,20.3894,31700.0
2013-11-27 12:40:00,26.38,26.4,26.33,26.33,21400.0,20.3971,20.4126,20.3584,20.3584,21400.0
2013-11-27 12:50:00,26.34,26.36,26.3,26.35,83600.0,20.3662,20.3816,20.3352,20.3739,83600.0
2013-11-27 13:00:00,26.34,26.37,26.3,26.36,29800.0,20.3662,20.3894,20.3352,20.3816,29800.0
2013-11-27 13:10:00,26.36,26.4,26.35,26.4,23600.0,20.3816,20.4126,20.3739,20.4126,23600.0
2013-11-27 13:20:00,26.39,26.4,26.37,26.39,24800.0,20.4048,20.4126,20.3894,20.4048,24800.0
2013-11-27 13:30:00,26.38,26.46,26.38,26.42,56900.0,20.3971,20.459,20.3971,20.428,56900.0
2013-11-27 13:40:00,26.42,26.44,26.41,26.43,16600.0,20.428,20.4435,20.4203,20.4358,16600.0
2013-11-27 13:50:00,26.43,26.43,26.37,26.38,27000.0,20.4358,20.4358,20.3894,20.3971,27000.0
2013-11-27 14:00:00,26.38,26.45,26.37,26.44,44300.0,20.3971,20.4512,20.3894,20.4435,44300.0
2013-11-27 14:10:00,26.43,26.44,26.42,26.42,17600.0,20.4358,20.4435,20.428,20.428,17600.0
2013-11-27 14:20:00,26.43,26.43,26.39,26.43,50300.0,20.4358,20.4358,20.4048,20.4358,50300.0
2013-11-27 14:30:00,26.43,26.56,26.43,26.56,95500.0,20.4358,20.5363,20.4358,20.5363,95500.0
2013-11-27 14:40:00,26.56,26.59,26.55,26.57,40900.0,20.5363,20.5595,20.5285,20.544,40900.0
2013-11-27 14:50:00,26.57,26.57,26.53,26.57,58700.0,20.544,20.544,20.5131,20.544,58700.0
2013-11-27 15:00:00,26.57,26.62,26.56,26.58,42200.0,20.544,20.5827,20.5363,20.5517,42200.0
2013-11-27 15:10:00,26.59,26.59,26.56,26.57,37800.0,20.5595,20.5595,20.5363,20.544,37800.0
2013-11-27 15:20:00,26.57,26.62,26.57,26.62,54700.0,20.544,20.5827,20.544,20.5827,54700.0
2013-11-27 15:30:00,26.62,26.62,26.58,26.62,102600.0,20.5827,20.5827,20.5517,20.5827,102600.0
2013-11-27 15:40:00,26.62,26.62,26.6,26.62,82400.0,20.5827,20.5827,20.5672,20.5827,82400.0
2013-11-27 15:50:00,26.62,26.66,26.6,26.65,414500.0,20.5827,20.6136,20.5672,20.6059,414500.0
2013-11-29 09:30:00,26.67,26.68,26.52,26.58,62800.0,20.6213,20.6291,20.5053,20.5517,62800.0
2013-11-29 09:40:00,26.58,26.58,26.49,26.5,27600.0,20.5517,20.5517,20.4822,20.4899,27600.0
2013-11-29 09:50:00,26.5,26.57,26.49,26.51,91700.0,20.4899,20.544,20.4822,20.4976,91700.0
2013-11-29 10:00:00,26.51,26.52,26.47,26.49,28900.0,20.4976,20.5053,20.4667,20.4822,28900.0
2013-11-29 10:10:00,26.5,26.59,26.5,26.5,31500.0,20.4899,20.5595,20.4899,20.4899,31500.0
2013-11-29 10:20:00,26.5,26.5,26.45,26.45,29600.0,20.4899,20.4899,20.4512,20.4512,29600.0
2013-11-29 10:30:00,26.45,26.51,26.45,26.49,10400.0,20.4512,20.4976,20.4512,20.4822,10400.0
2013-11-29 10:40:00,26.49,26.64,26.46,26.64,51500.0,20.4822,20.5981,20.459,20.5981,51500.0
2013-11-29 10:50:00,26.64,26.7,26.59,26.7,83300.0,20.5981,20.6445,20.5595,20.6445,83300.0
2013-11-29 11:00:00,26.71,26.74,26.69,26.72,19900.0,20.6523,20.6755,20.6368,20.66,19900.0
2013-11-29 11:10:00,26.72,26.73,26.69,26.69,13800.0,20.66,20.6677,20.6368,20.6368,13800.0
2013-11-29 11:20:00,26.69,26.69,26.62,26.62,15200.0,20.6368,20.6368,20.5827,20.5827,15200.0
2013-11-29 11:30:00,26.62,26.63,26.61,26.62,10000.0,20.5827,20.5904,20.5749,20.5827,10000.0
2013-11-29 11:40:00,26.62,26.63,26.58,26.59,20000.0,20.5827,20.5904,20.5517,20.5595,20000.0
2013-11-29 11:50:00,26.59,26.59,26.53,26.56,25600.0,20.5595,20.5595,20.5131,20.5363,25600.0
2013-11-29 12:00:00,26.56,26.57,26.53,26.53,22700.0,20.5363,20.544,20.5131,20.5131,22700.0
2013-11-29 12:10:00,26.53,26.57,26.53,26.56,35500.0,20.5131,20.544,20.5131,20.5363,35500.0
2013-11-29 12:20:00,26.55,26.58,26.52,26.57,20700.0,20.5285,20.5517,20.5053,20.544,20700.0
2013-11-29 12:30:00,26.57,26.6,26.56,26.57,21300.0,20.544,20.5672,20.5363,20.544,21300.0
2013-11-29 12:40:00,26.58,26.58,26.44,26.44,53100.0,20.5517,20.5517,20.4435,20.4435,53100.0
2013-11-29 12:50:00,26.45,26.49,26.41,26.46,88500.0,20.4512,20.4822,20.4203,20.459,88500.0
2013-12-02 09:30:00,26.46,26.56,26.38,26.43,49800.0,20.459,20.5363,20.3971,20.4358,49800.0
2013-12-02 09:40:00,26.45,26.48,26.34,26.43,79800.0,20.4512,20.4744,20.3662,20.4358,79800.0
2013-12-02 09:50:00,26.45,26.47,26.42,26.42,43000.0,20.4512,20.4667,20.428,20.428,43000.0
2013-12-02 10:00:00,26.44,26.54,26.44,26.53,52100.0,20.4435,20.5208,20.4435,20.5131,52100.0
2013-12-02 10:10:00,26.53,26.6,26.53,26.57,65100.0,20.5131,20.5672,20.5131,20.544,65100.0
2013-12-02 10:20:00,26.57,26.65,26.56,26.62,51100.0,20.544,20.6059,20.5363,20.5827,51100.0
2013-12-02 10:30:00,26.63,26.71,26.62,26.7,44400.0,20.5904,20.6523,20.5827,20.6445,44400.0
2013-12-02 10:40:00,26.7,26.77,26.7,26.77,53800.0,20.6445,20.6986,20.6445,20.6986,53800.0
2013-12-02 10:50:00,26.77,26.84,26.77,26.84,58600.0,20.6986,20.7528,20.6986,20.7528,58600.0
2013-12-02 11:00:00,26.84,26.86,26.8,26.85,54200.0,20.7528,20.7682,20.7218,20.7605,54200.0
2013-12-02 11:10:00,26.85,26.95,26.85,26.91,63800.0,20.7605,20.8378,20.7605,20.8069,63800.0
2013-12-02 11:20:00,26.91,26.97,26.91,26.92,84700.0,20.8069,20.8533,20.8069,20.8146,84700.0
2013-12-02 11:30:00,26.92,26.95,26.84,26.84,55900.0,20.8146,20.8378,20.7528,20.7528,55900.0
2013-12-02 11:40:00,26.84,26.87,26.81,26.85,43900.0,20.7528,20.776,20.7296,20.7605,43900.0
2013-12-02 11:50:00,26.86,26.87,26.81,26.86,72500.0,20.7682,20.776,20.7296,20.7682,72500.0
2013-12-02 12:00:00,26.86,26.88,26.81,26.81,25900.0,20.7682,20.7837,20.7296,20.7296,25900.0
2013-12-02 12:10:00,26.82,26.92,26.81,26.91,37900.0,20.7373,20.8146,20.7296,20.8069,37900.0
2013-12-02 12:20:00,26.92,26.97,26.92,26.92,33600.0,20.8146,20.8533,20.8146,20.8146,33600.0
2013-12-02 12:30:00,26.92,26.92,26.88,26.91,62800.0,20.8146,20.8146,20.7837,20.8069,62800.0
2013-12-02 12:40:00,26.91,26.95,26.9,26.94,41600.0,20.8069,20.8378,20.7992,20.8301,41600.0
2013-12-02 12:50:00,26.94,26.96,26.9,26.9,22100.0,20.8301,20.8456,20.7992,20.7992,22100.0
2013-12-02 13:00:00,26.91,26.91,26.88,26.88,18000.0,20.8069,20.8069,20.7837,20.7837,18000.0
2013-12-02 13:10:00,26.89,26.89,26.83,26.84,24400.0,20.7914,20.7914,20.745,20.7528,24400.0
2013-12-02 13:20:00,26.84,26.91,26.84,26.9,32700.0,20.7528,20.8069,20.7528,20.7992,32700.0
2013-12-02 13:30:00,26.89,26.9,26.82,26.84,42100.0,20.7914,20.7992,20.7373,20.7528,42100.0
2013-12-02 13:40:00,26.85,26.92,26.84,26.9,33300.0,20.7605,20.8146,20.7528,20.7992,33300.0
2013-12-02 13:50:00,26.91,26.92,26.87,26.91,42200.0,20.8069,20.8146,20.776,20.8069,42200.0
2013-12-02 14:00:00,26.9,26.91,26.84,26.85,37100.0,20.7992,20.8069,20.7528,20.7605,37100.0
2013-12-02 14:10:00,26.86,26.87,26.83,26.86,61100.0,20.7682,20.776,20.745,20.7682,61100.0
2013-12-02 14:20:00,26.86,26.88,26.85,26.87,42000.0,20.7682,20.7837,20.7605,20.776,42000.0
2013-12-02 14:30:00,26.86,26.87,26.81,26.84,34900.0,20.7682,20.776,20.7296,20.7528,34900.0
2013-12-02 14:40:00,26.84,26.84,26.8,26.83,50000.0,20.7528,20.7528,20.7218,20.745,50000.0
2013-12-02 14:50:00,26.83,26.87,26.82,26.87,50800.0,20.745,20.776,20.7373,20.776,50800.0
2013-12-02 15:00:00,26.87,26.9,26.86,26.9,44400.0,20.776,20.7992,20.7682,20.7992,44400.0
2013-12-02 15:10:00,26.9,26.91,26.88,26.91,51700.0,20.7992,20.8069,20.7837,20.8069,51700.0
2013-12-02 15:20:00,26.9,26.96,26.85,26.85,209900.0,20.7992,20.8456,20.7605,20.7605,209900.0
2013-12-02 15:30:00,26.85,26.89,26.83,26.89,82000.0,20.7605,20.7914,20.745,20.7914,82000.0
2013-12-02 15:40:00,26.89,26.92,26.85,26.88,226700.0,20.7914,20.8146,20.7605,20.7837,226700.0
2013-12-02 15:50:00,26.88,26.88,26.82,26.84,215900.0,20.7837,20.7837,20.7373,20.7528,215900.0
2013-12-03 09:30:00,26.76,26.78,26.62,26.75,59900.0,20.6909,20.7064,20.5827,20.6832,59900.0
2013-12-03 09:40:00,26.76,26.9,26.75,26.87,77900.0,20.6909,20.7992,20.6832,20.776,77900.0
2013-12-03 09:50:00,26.88,26.97,26.83,26.91,46700.0,20.7837,20.8533,20.745,20.8069,46700.0
2013-12-03 10:00:00,26.9,26.99,26.9,26.95,67900.0,20.7992,20.8688,20.7992,20.8378,67900.0
2013-12-03 10:10:00,26.94,26.96,26.91,26.94,31500.0,20.8301,20.8456,20.8069,20.8301,31500.0
2013-12-03 10:20:00,26.94,26.98,26.93,26.95,44900.0,20.8301,20.861,20.8224,20.8378,44900.0
2013-12-03 10:30:00,26.95,27.06,26.94,27.05,48700.0,20.8378,20.9229,20.8301,20.9151,48700.0
2013-12-03 10:40:00,27.05,27.12,27.05,27.1,61900.0,20.9151,20.9693,20.9151,20.9538,61900.0
2013-12-03 10:50:00,27.11,27.12,27.07,27.08,32000.0,20.9615,20.9693,20.9306,20.9383,32000.0
2013-12-03 11:00:00,27.08,27.1,27.05,27.1,43700.0,20.9383,20.9538,20.9151,20.9538,43700.0
2013-12-03 11:10:00,27.1,27.1,27.05,27.06,42600.0,20.9538,20.9538,20.9151,20.9229,42600.0
2013-12-03 11:20:00,27.07,27.08,27.02,27.08,40800.0,20.9306,20.9383,20.892,20.9383,40800.0
2013-12-03 11:30:00,27.07,27.09,27.04,27.07,72500.0,20.9306,20.9461,20.9074,20.9306,72500.0
2013-12-03 11:40:00,27.06,27.08,27.04,27.06,39400.0,20.9229,20.9383,20.9074,20.9229,39400.0
2013-12-03 11:50:00,27.06,27.08,27.05,27.07,38300.0,20.9229,20.9383,20.9151,20.9306,38300.0
2013-12-03 12:00:00,27.07,27.11,27.07,27.1,28600.0,20.9306,20.9615,20.9306,20.9538,28600.0
2013-12-03 12:10:00,27.1,27.11,27.1,27.11,15200.0,20.9538,20.9615,20.9538,20.9615,15200.0
2013-12-03 12:20:00,27.1,27.11,27.1,27.11,16200.0,20.9538,20.9615,20.9538,20.9615,16200.0
2013-12-03 12:30:00,27.1,27.15,27.1,27.15,44600.0,20.9538,20.9925,20.9538,20.9925,44600.0
2013-12-03 12:40:00,27.16,27.19,27.15,27.19,23100.0,21.0002,21.0234,20.9925,21.0234,23100.0
2013-12-03 12:50:00,27.19,27.22,27.18,27.19,71800.0,21.0234,21.0466,21.0157,21.0234,71800.0
2013-12-03 13:00:00,27.19,27.2,27.17,27.19,53900.0,21.0234,21.0311,21.0079,21.0234,53900.0
2013-12-03 13:10:00,27.19,27.21,27.18,27.2,32500.0,21.0234,21.0389,21.0157,21.0311,32500.0
2013-12-03 13:20:00,27.2,27.21,27.18,27.2,71400.0,21.0311,21.0389,21.0157,21.0311,71400.0
2013-12-03 13:30:00,27.2,27.21,27.19,27.2,28500.0,21.0311,21.0389,21.0234,21.0311,28500.0
2013-12-03 13:40:00,27.21,27.23,27.19,27.21,47100.0,21.0389,21.0543,21.0234,21.0389,47100.0
2013-12-03 13:50:00,27.22,27.25,27.21,27.21,39800.0,21.0466,21.0698,21.0389,21.0389,39800.0
2013-12-03 14:00:00,27.21,27.26,27.21,27.26,35800.0,21.0389,21.0775,21.0389,21.0775,35800.0
2013-12-03 14:10:00,27.25,27.31,27.25,27.29,91100.0,21.0698,21.1162,21.0698,21.1007,91100.0
2013-12-03 14:20:00,27.3,27.33,27.28,27.3,73600.0,21.1084,21.1316,21.093,21.1084,73600.0
2013-12-03 14:30:00,27.3,27.3,27.24,27.26,99800.0,21.1084,21.1084,21.0621,21.0775,99800.0
2013-12-03 14:40:00,27.25,27.27,27.25,27.26,72000.0,21.0698,21.0853,21.0698,21.0775,72000.0
2013-12-03 14:50:00,27.26,27.27,27.24,27.26,57700.0,21.0775,21.0853,21.0621,21.0775,57700.0
2013-12-03 15:00:00,27.26,27.33,27.26,27.3,104300.0,21.0775,21.1316,21.0775,21.1084,104300.0
2013-12-03 15:10:00,27.29,27.3,27.26,27.28,51500.0,21.1007,21.1084,21.0775,21.093,51500.0
2013-12-03 15:20:00,27.27,27.31,27.27,27.3,86200.0,21.0853,21.1162,21.0853,21.1084,86200.0
2013-12-03 15:30:00,27.3,27.33,27.3,27.33,66600.0,21.1084,21.1316,21.1084,21.1316,66600.0
2013-12-03 15:40:00,27.33,27.38,27.32,27.35,179100.0,21.1316,21.1703,21.1239,21.1471,179100.0
2013-12-03 15:50:00,27.35,27.41,27.34,27.39,341100.0,21.1471,21.1935,21.1394,21.178,341100.0
2013-12-04 09:30:00,27.24,27.3,27.16,27.3,102300.0,21.0621,21.1084,21.0002,21.1084,102300.0
2013-12-04 09:40:00,27.3,27.34,27.25,27.25,108800.0,21.1084,21.1394,21.0698,21.0698,108800.0
2013-12-04 09:50:00,27.25,27.3,27.25,27.27,97400.0,21.0698,21.1084,21.0698,21.0853,97400.0
2013-12-04 10:00:00,27.28,27.42,27.27,27.41,110700.0,21.093,21.2012,21.0853,21.1935,110700.0
2013-12-04 10:10:00,27.42,27.5,27.4,27.49,76600.0,21.2012,21.2631,21.1858,21.2554,76600.0
2013-12-04 10:20:00,27.49,27.57,27.49,27.55,56400.0,21.2554,21.3172,21.2554,21.3017,56400.0
2013-12-04 10:30:00,27.54,27.63,27.54,27.58,104400.0,21.294,21.3636,21.294,21.3249,104400.0
2013-12-04 10:40:00,27.57,27.58,27.53,27.58,32400.0,21.3172,21.3249,21.2863,21.3249,32400.0
2013-12-04 10:50:00,27.58,27.65,27.58,27.65,38100.0,21.3249,21.3791,21.3249,21.3791,38100.0
2013-12-04 11:00:00,27.65,27.7,27.64,27.68,65800.0,21.3791,21.4177,21.3713,21.4023,65800.0
2013-12-04 11:10:00,27.67,27.71,27.67,27.71,43600.0,21.3945,21.4255,21.3945,21.4255,43600.0
2013-12-04 11:20:00,27.7,27.79,27.7,27.77,78700.0,21.4177,21.4873,21.4177,21.4719,78700.0
2013-12-04 11:30:00,27.77,27.81,27.72,27.8,77900.0,21.4719,21.5028,21.4332,21.495,77900.0
2013-12-04 11:40:00,27.79,27.88,27.77,27.88,89900.0,21.4873,21.5569,21.4719,21.5569,89900.0
2013-12-04 11:50:00,27.87,27.88,27.83,27.87,29700.0,21.5492,21.5569,21.5182,21.5492,29700.0
2013-12-04 12:00:00,27.87,27.9,27.85,27.86,118100.0,21.5492,21.5724,21.5337,21.5414,118100.0
2013-12-04 12:10:00,27.86,27.86,27.78,27.81,102400.0,21.5414,21.5414,21.4796,21.5028,102400.0
2013-12-04 12:20:00,27.81,27.83,27.79,27.81,39200.0,21.5028,21.5182,21.4873,21.5028,39200.0
2013-12-04 12:30:00,27.81,27.87,27.8,27.86,44500.0,21.5028,21.5492,21.495,21.5414,44500.0
2013-12-04 12:40:00,27.85,27.86,27.81,27.82,45700.0,21.5337,21.5414,21.5028,21.5105,45700.0
2013-12-04 12:50:00,27.82,27.82,27.69,27.69,40900.0,21.5105,21.5105,21.41,21.41,40900.0
2013-12-04 13:00:00,27.69,27.76,27.68,27.75,87300.0,21.41,21.4641,21.4023,21.4564,87300.0
2013-12-04 13:10:00,27.75,27.76,27.65,27.65,121500.0,21.4564,21.4641,21.3791,21.3791,121500.0
2013-12-04 13:20:00,27.65,27.67,27.56,27.59,52100.0,21.3791,21.3945,21.3095,21.3327,52100.0
2013-12-04 13:30:00,27.58,27.64,27.53,27.64,58500.0,21.3249,21.3713,21.2863,21.3713,58500.0
2013-12-04 13:40:00,27.64,27.67,27.61,27.66,32900.0,21.3713,21.3945,21.3481,21.3868,32900.0
2013-12-04 13:50:00,27.66,27.67,27.63,27.65,32100.0,21.3868,21.3945,21.3636,21.3791,32100.0
2013-12-04 14:00:00,27.65,27.68,27.65,27.67,38800.0,21.3791,21.4023,21.3791,21.3945,38800.0
2013-12-04 14:10:00,27.67,27.75,27.67,27.71,35800.0,21.3945,21.4564,21.3945,21.4255,35800.0
2013-12-04 14:20:00,27.71,27.74,27.69,27.72,52400.0,21.4255,21.4487,21.41,21.4332,52400.0
2013-12-04 14:30:00,27.73,27.79,27.73,27.79,34400.0,21.4409,21.4873,21.4409,21.4873,34400.0
2013-12-04 14:40:00,27.79,27.8,27.77,27.79,42400.0,21.4873,21.495,21.4719,21.4873,42400.0
2013-12-04 14:50:00,27.78,27.8,27.76,27.77,63500.0,21.4796,21.495,21.4641,21.4719,63500.0
2013-12-04 15:00:00,27.77,27.78,27.71,27.75,66300.0,21.4719,21.4796,21.4255,21.4564,66300.0
2013-12-04 15:10:00,27.76,27.83,27.75,27.82,47500.0,21.4641,21.5182,21.4564,21.5105,47500.0
2013-12-04 15:20:00,27.82,27.88,27.78,27.88,88400.0,21.5105,21.5569,21.4796,21.5569,88400.0
2013-12-04 15:30:00,27.88,27.95,27.85,27.95,133600.0,21.5569,21.611,21.5337,21.611,133600.0
2013-12-04 15:40:00,27.95,28.0,27.88,27.89,302200.0,21.611,21.6497,21.5569,21.5646,302200.0
2013-12-04 15:50:00,27.9,27.98,27.89,27.96,670300.0,21.5724,21.6342,21.5646,21.6188,670300.0
2013-12-05 09:30:00,27.89,27.95,27.62,27.73,75800.0,21.5646,21.611,21.3559,21.4409,75800.0
2013-12-05 09:40:00,27.71,27.71,27.55,27.61,58600.0,21.4255,21.4255,21.3017,21.3481,58600.0
2013-12-05 09:50:00,27.61,27.69,27.6,27.67,180400.0,21.3481,21.41,21.3404,21.3945,180400.0
2013-12-05 10:00:00,27.66,27.8,27.66,27.74,34400.0,21.3868,21.495,21.3868,21.4487,34400.0
2013-12-05 10:10:00,27.74,27.87,27.73,27.87,88700.0,21.4487,21.5492,21.4409,21.5492,88700.0
2013-12-05 10:20:00,27.87,27.87,27.78,27.84,71200.0,21.5492,21.5492,21.4796,21.526,71200.0
2013-12-05 10:30:00,27.85,28.12,27.84,28.1,301300.0,21.5337,21.7425,21.526,21.727,301300.0
2013-12-05 10:40:00,28.1,28.11,27.98,28.04,135600.0,21.727,21.7347,21.6342,21.6806,135600.0
2013-12-05 10:50:00,28.04,28.05,27.99,28.0,52700.0,21.6806,21.6884,21.642,21.6497,52700.0
2013-12-05 11:00:00,27.99,28.05,27.98,28.0,79600.0,21.642,21.6884,21.6342,21.6497,79600.0
2013-12-05 11:10:00,28.0,28.01,27.96,27.97,144900.0,21.6497,21.6574,21.6188,21.6265,144900.0
2013-12-05 11:20:00,27.97,27.98,27.94,27.95,29400.0,21.6265,21.6342,21.6033,21.611,29400.0
2013-12-05 11:30:00,27.94,27.98,27.93,27.98,48800.0,21.6033,21.6342,21.5956,21.6342,48800.0
2013-12-05 11:40:00,27.98,27.99,27.95,27.96,42100.0,21.6342,21.642,21.611,21.6188,42100.0
2013-12-05 11:50:00,27.96,27.99,27.96,27.97,26300.0,21.6188,21.642,21.6188,21.6265,26300.0
2013-12-05 12:00:00,27.97,28.01,27.95,27.96,43500.0,21.6265,21.6574,21.611,21.6188,43500.0
2013-12-05 12:10:00,27.96,27.97,27.94,27.95,33800.0,21.6188,21.6265,21.6033,21.611,33800.0
2013-12-05 12:20:00,27.95,28.01,27.95,28.0,43200.0,21.611,21.6574,21.611,21.6497,43200.0
2013-12-05 12:30:00,28.0,28.02,27.99,28.0,115000.0,21.6497,21.6652,21.642,21.6497,115000.0
2013-12-05 12:40:00,28.01,28.03,27.99,28.0,42600.0,21.6574,21.6729,21.642,21.6497,42600.0
2013-12-05 12:50:00,28.01,28.05,28.0,28.01,22000.0,21.6574,21.6884,21.6497,21.6574,22000.0
2013-12-05 13:00:00,28.02,28.04,28.0,28.0,28400.0,21.6652,21.6806,21.6497,21.6497,28400.0
2013-12-05 13:10:00,28.0,28.02,27.99,28.0,22200.0,21.6497,21.6652,21.642,21.6497,22200.0
2013-12-05 13:20:00,28.0,28.01,27.95,28.0,47100.0,21.6497,21.6574,21.611,21.6497,47100.0
2013-12-05 13:30:00,28.0,28.04,27.99,28.02,19500.0,21.6497,21.6806,21.642,21.6652,19500.0
2013-12-05 13:40:00,28.02,28.04,27.99,28.0,37500.0,21.6652,21.6806,21.642,21.6497,37500.0
2013-12-05 13:50:00,27.99,28.02,27.99,28.01,58900.0,21.642,21.6652,21.642,21.6574,58900.0
2013-12-05 14:00:00,28.02,28.03,28.0,28.0,40000.0,21.6652,21.6729,21.6497,21.6497,40000.0
2013-12-05 14:10:00,28.0,28.03,28.0,28.03,30100.0,21.6497,21.6729,21.6497,21.6729,30100.0
2013-12-05 14:20:00,28.03,28.08,28.03,28.08,26300.0,21.6729,21.7115,21.6729,21.7115,26300.0
2013-12-05 14:30:00,28.08,28.1,28.07,28.1,31500.0,21.7115,21.727,21.7038,21.727,31500.0
2013-12-05 14:40:00,28.1,28.25,28.09,28.22,120700.0,21.727,21.843,21.7193,21.8198,120700.0
2013-12-05 14:50:00,28.21,28.21,28.15,28.17,63900.0,21.8121,21.8121,21.7657,21.7811,63900.0
2013-12-05 15:00:00,28.16,28.19,28.15,28.19,58700.0,21.7734,21.7966,21.7657,21.7966,58700.0
2013-12-05 15:10:00,28.19,28.2,28.15,28.15,94800.0,21.7966,21.8043,21.7657,21.7657,94800.0
2013-12-05 15:20:00,28.15,28.17,28.14,28.16,74700.0,21.7657,21.7811,21.7579,21.7734,74700.0
2013-12-05 15:30:00,28.15,28.2,28.15,28.18,110300.0,21.7657,21.8043,21.7657,21.7889,110300.0
2013-12-05 15:40:00,28.17,28.18,28.07,28.1,245900.0,21.7811,21.7889,21.7038,21.727,245900.0
2013-12-05 15:50:00,28.11,28.11,28.05,28.1,578400.0,21.7347,21.7347,21.6884,21.727,578400.0
2013-12-06 09:30:00,28.26,28.26,28.15,28.15,29800.0,21.8507,21.8507,21.7657,21.7657,29800.0
2013-12-06 09:40:00,28.15,28.2,28.11,28.17,46500.0,21.7657,21.8043,21.7347,21.7811,46500.0
2013-12-06 09:50:00,28.18,28.42,28.18,28.4,140200.0,21.7889,21.9744,21.7889,21.959,140200.0
2013-12-06 10:00:00,28.41,28.5,28.39,28.49,73800.0,21.9667,22.0363,21.9512,22.0286,73800.0
2013-12-06 10:10:00,28.49,28.61,28.47,28.5,155400.0,22.0286,22.1213,22.0131,22.0363,155400.0
2013-12-06 10:20:00,28.51,28.52,28.46,28.46,125200.0,22.044,22.0518,22.0054,22.0054,125200.0
2013-12-06 10:30:00,28.47,28.57,28.46,28.53,68300.0,22.0131,22.0904,22.0054,22.0595,68300.0
2013-12-06 10:40:00,28.53,28.55,28.45,28.45,64200.0,22.0595,22.075,21.9976,21.9976,64200.0
2013-12-06 10:50:00,28.45,28.46,28.39,28.4,59600.0,21.9976,22.0054,21.9512,21.959,59600.0
2013-12-06 11:00:00,28.4,28.51,28.38,28.46,80900.0,21.959,22.044,21.9435,22.0054,80900.0
2013-12-06 11:10:00,28.46,28.52,28.46,28.51,43000.0,22.0054,22.0518,22.0054,22.044,43000.0
2013-12-06 11:20:00,28.51,28.52,28.49,28.51,53700.0,22.044,22.0518,22.0286,22.044,53700.0
2013-12-06 11:30:00,28.5,28.51,28.49,28.51,33800.0,22.0363,22.044,22.0286,22.044,33800.0
2013-12-06 11:40:00,28.51,28.52,28.47,28.51,72000.0,22.044,22.0518,22.0131,22.044,72000.0
2013-12-06 11:50:00,28.5,28.51,28.45,28.5,78300.0,22.0363,22.044,21.9976,22.0363,78300.0
2013-12-06 12:00:00,28.5,28.58,28.49,28.57,38900.0,22.0363,22.0981,22.0286,22.0904,38900.0
2013-12-06 12:10:00,28.56,28.6,28.55,28.6,34800.0,22.0827,22.1136,22.075,22.1136,34800.0
2013-12-06 12:20:00,28.6,28.6,28.53,28.54,39300.0,22.1136,22.1136,22.0595,22.0672,39300.0
2013-12-06 12:30:00,28.54,28.54,28.51,28.54,35900.0,22.0672,22.0672,22.044,22.0672,35900.0
2013-12-06 12:40:00,28.54,28.58,28.53,28.58,38200.0,22.0672,22.0981,22.0595,22.0981,38200.0
2013-12-06 12:50:00,28.58,28.62,28.57,28.61,39500.0,22.0981,22.1291,22.0904,22.1213,39500.0
2013-12-06 13:00:00,28.61,28.63,28.61,28.61,31100.0,22.1213,22.1368,22.1213,22.1213,31100.0
2013-12-06 13:10:00,28.6,28.64,28.6,28.62,28500.0,22.1136,22.1445,22.1136,22.1291,28500.0
2013-12-06 13:20:00,28.62,28.63,28.59,28.6,35000.0,22.1291,22.1368,22.1059,22.1136,35000.0
2013-12-06 13:30:00,28.59,28.6,28.49,28.5,65800.0,22.1059,22.1136,22.0286,22.0363,65800.0
2013-12-06 13:40:00,28.51,28.54,28.5,28.51,39300.0,22.044,22.0672,22.0363,22.044,39300.0
2013-12-06 13:50:00,28.5,28.53,28.49,28.52,43500.0,22.0363,22.0595,22.0286,22.0518,43500.0
2013-12-06 14:00:00,28.53,28.58,28.52,28.57,27900.0,22.0595,22.0981,22.0518,22.0904,27900.0
2013-12-06 14:10:00,28.57,28.58,28.55,28.56,32200.0,22.0904,22.0981,22.075,22.0827,32200.0
2013-12-06 14:20:00,28.56,28.58,28.55,28.57,34700.0,22.0827,22.0981,22.075,22.0904,34700.0
2013-12-06 14:30:00,28.57,28.6,28.56,28.59,32000.0,22.0904,22.1136,22.0827,22.1059,32000.0
2013-12-06 14:40:00,28.6,28.61,28.57,28.6,80300.0,22.1136,22.1213,22.0904,22.1136,80300.0
2013-12-06 14:50:00,28.6,28.62,28.59,28.59,53300.0,22.1136,22.1291,22.1059,22.1059,53300.0
2013-12-06 15:00:00,28.6,28.65,28.6,28.64,102100.0,22.1136,22.1523,22.1136,22.1445,102100.0
2013-12-06 15:10:00,28.64,28.64,28.59,28.6,58000.0,22.1445,22.1445,22.1059,22.1136,58000.0
2013-12-06 15:20:00,28.59,28.6,28.57,28.57,84500.0,22.1059,22.1136,22.0904,22.0904,84500.0
2013-12-06 15:30:00,28.57,28.59,28.5,28.51,109500.0,22.0904,22.1059,22.0363,22.044,109500.0
2013-12-06 15:40:00,28.52,28.55,28.51,28.54,98100.0,22.0518,22.075,22.044,22.0672,98100.0
2013-12-06 15:50:00,28.54,28.59,28.53,28.58,228800.0,22.0672,22.1059,22.0595,22.0981,228800.0
2013-12-09 09:30:00,28.56,28.64,28.54,28.55,68400.0,22.0827,22.1445,22.0672,22.075,68400.0
2013-12-09 09:40:00,28.54,28.55,28.42,28.42,47600.0,22.0672,22.075,21.9744,21.9744,47600.0
2013-12-09 09:50:00,28.44,28.52,28.43,28.51,58900.0,21.9899,22.0518,21.9822,22.044,58900.0
2013-12-09 10:00:00,28.5,28.54,28.44,28.51,46300.0,22.0363,22.0672,21.9899,22.044,46300.0
2013-12-09 10:10:00,28.51,28.53,28.47,28.51,107900.0,22.044,22.0595,22.0131,22.044,107900.0
2013-12-09 10:20:00,28.51,28.55,28.51,28.53,63900.0,22.044,22.075,22.044,22.0595,63900.0
2013-12-09 10:30:00,28.53,28.56,28.5,28.55,116100.0,22.0595,22.0827,22.0363,22.075,116100.0
2013-12-09 10:40:00,28.55,28.59,28.54,28.54,41500.0,22.075,22.1059,22.0672,22.0672,41500.0
2013-12-09 10:50:00,28.55,28.66,28.54,28.65,70900.0,22.075,22.16,22.0672,22.1523,70900.0
2013-12-09 11:00:00,28.65,28.67,28.64,28.65,37400.0,22.1523,22.1677,22.1445,22.1523,37400.0
2013-12-09 11:10:00,28.65,28.69,28.64,28.66,44700.0,22.1523,22.1832,22.1445,22.16,44700.0
2013-12-09 11:20:00,28.67,28.71,28.66,28.71,38300.0,22.1677,22.1987,22.16,22.1987,38300.0
2013-12-09 11:30:00,28.71,28.72,28.67,28.71,16200.0,22.1987,22.2064,22.1677,22.1987,16200.0
2013-12-09 11:40:00,28.72,28.73,28.7,28.72,25100.0,22.2064,22.2141,22.1909,22.2064,25100.0
2013-12-09 11:50:00,28.72,28.78,28.71,28.78,42500.0,22.2064,22.2528,22.1987,22.2528,42500.0
2013-12-09 12:00:00,28.78,28.8,28.76,28.8,96900.0,22.2528,22.2683,22.2373,22.2683,96900.0
2013-12-09 12:10:00,28.8,28.85,28.8,28.85,45500.0,22.2683,22.3069,22.2683,22.3069,45500.0
2013-12-09 12:20:00,28.85,28.89,28.84,28.85,99900.0,22.3069,22.3378,22.2992,22.3069,99900.0
2013-12-09 12:30:00,28.85,28.88,28.79,28.82,155700.0,22.3069,22.3301,22.2605,22.2837,155700.0
2013-12-09 12:40:00,28.82,28.88,28.79,28.79,69100.0,22.2837,22.3301,22.2605,22.2605,69100.0
2013-12-09 12:50:00,28.79,28.79,28.67,28.69,105900.0,22.2605,22.2605,22.1677,22.1832,105900.0
2013-12-09 13:00:00,28.7,28.75,28.69,28.72,94200.0,22.1909,22.2296,22.1832,22.2064,94200.0
2013-12-09 13:10:00,28.72,28.75,28.69,28.75,56400.0,22.2064,22.2296,22.1832,22.2296,56400.0
2013-12-09 13:20:00,28.75,28.83,28.74,28.83,100600.0,22.2296,22.2914,22.2219,22.2914,100600.0
2013-12-09 13:30:00,28.83,28.85,28.76,28.76,48600.0,22.2914,22.3069,22.2373,22.2373,48600.0
2013-12-09 13:40:00,28.76,28.8,28.76,28.8,19100.0,22.2373,22.2683,22.2373,22.2683,19100.0
2013-12-09 13:50:00,28.8,28.8,28.73,28.75,64200.0,22.2683,22.2683,22.2141,22.2296,64200.0
2013-12-09 14:00:00,28.75,28.76,28.72,28.73,74500.0,22.2296,22.2373,22.2064,22.2141,74500.0
2013-12-09 14:10:00,28.74,28.76,28.66,28.66,79000.0,22.2219,22.2373,22.16,22.16,79000.0
2013-12-09 14:20:00,28.66,28.66,28.61,28.64,95100.0,22.16,22.16,22.1213,22.1445,95100.0
2013-12-09 14:30:00,28.64,28.73,28.64,28.72,51100.0,22.1445,22.2141,22.1445,22.2064,51100.0
2013-12-09 14:40:00,28.72,28.72,28.64,28.7,53100.0,22.2064,22.2064,22.1445,22.1909,53100.0
2013-12-09 14:50:00,28.7,28.71,28.66,28.69,70000.0,22.1909,22.1987,22.16,22.1832,70000.0
2013-12-09 15:00:00,28.69,28.71,28.68,28.7,92300.0,22.1832,22.1987,22.1755,22.1909,92300.0
2013-12-09 15:10:00,28.7,28.72,28.68,28.72,60600.0,22.1909,22.2064,22.1755,22.2064,60600.0
2013-12-09 15:20:00,28.71,28.72,28.69,28.7,77800.0,22.1987,22.2064,22.1832,22.1909,77800.0
2013-12-09 15:30:00,28.71,28.72,28.66,28.66,75500.0,22.1987,22.2064,22.16,22.16,75500.0
2013-12-09 15:40:00,28.67,28.76,28.66,28.76,127500.0,22.1677,22.2373,22.16,22.2373,127500.0
2013-12-09 15:50:00,28.76,28.76,28.7,28.72,327800.0,22.2373,22.2373,22.1909,22.2064,327800.0
2013-12-10 09:30:00,28.73,28.77,28.55,28.56,55500.0,22.2141,22.2451,22.075,22.0827,55500.0
2013-12-10 09:40:00,28.55,28.63,28.54,28.61,53200.0,22.075,22.1368,22.0672,22.1213,53200.0
2013-12-10 09:50:00,28.6,28.62,28.56,28.62,57800.0,22.1136,22.1291,22.0827,22.1291,57800.0
2013-12-10 10:00:00,28.63,28.69,28.56,28.68,118500.0,22.1368,22.1832,22.0827,22.1755,118500.0
2013-12-10 10:10:00,28.68,28.71,28.59,28.6,103900.0,22.1755,22.1987,22.1059,22.1136,103900.0
2013-12-10 10:20:00,28.6,28.74,28.59,28.68,62200.0,22.1136,22.2219,22.1059,22.1755,62200.0
2013-12-10 10:30:00,28.67,28.67,28.64,28.67,167900.0,22.1677,22.1677,22.1445,22.1677,167900.0
2013-12-10 10:40:00,28.67,28.7,28.65,28.67,36700.0,22.1677,22.1909,22.1523,22.1677,36700.0
2013-12-10 10:50:00,28.67,28.76,28.67,28.75,41100.0,22.1677,22.2373,22.1677,22.2296,41100.0
2013-12-10 11:00:00,28.75,28.76,28.59,28.59,34100.0,22.2296,22.2373,22.1059,22.1059,34100.0
2013-12-10 11:10:00,28.58,28.6,28.51,28.55,155200.0,22.0981,22.1136,22.044,22.075,155200.0
2013-12-10 11:20:00,28.56,28.56,28.49,28.5,61400.0,22.0827,22.0827,22.0286,22.0363,61400.0
2013-12-10 11:30:00,28.49,28.57,28.47,28.49,197900.0,22.0286,22.0904,22.0131,22.0286,197900.0
2013-12-10 11:40:00,28.49,28.51,28.48,28.5,194900.0,22.0286,22.044,22.0208,22.0363,194900.0
2013-12-10 11:50:00,28.5,28.5,28.39,28.39,69400.0,22.0363,22.0363,21.9512,21.9512,69400.0
2013-12-10 12:00:00,28.39,28.44,28.37,28.38,42600.0,21.9512,21.9899,21.9358,21.9435,42600.0
2013-12-10 12:10:00,28.37,28.46,28.37,28.46,39900.0,21.9358,22.0054,21.9358,22.0054,39900.0
2013-12-10 12:20:00,28.46,28.49,28.44,28.45,31500.0,22.0054,22.0286,21.9899,21.9976,31500.0
2013-12-10 12:30:00,28.45,28.49,28.44,28.45,35800.0,21.9976,22.0286,21.9899,21.9976,35800.0
2013-12-10 12:40:00,28.44,28.46,28.39,28.41,23000.0,21.9899,22.0054,21.9512,21.9667,23000.0
2013-12-10 12:50:00,28.4,28.45,28.4,28.45,30500.0,21.959,21.9976,21.959,21.9976,30500.0
2013-12-10 13:00:00,28.45,28.49,28.43,28.49,27600.0,21.9976,22.0286,21.9822,22.0286,27600.0
2013-12-10 13:10:00,28.49,28.52,28.46,28.46,28100.0,22.0286,22.0518,22.0054,22.0054,28100.0
2013-12-10 13:20:00,28.46,28.5,28.46,28.5,28600.0,22.0054,22.0363,22.0054,22.0363,28600.0
2013-12-10 13:30:00,28.5,28.5,28.4,28.42,49600.0,22.0363,22.0363,21.959,21.9744,49600.0
2013-12-10 13:40:00,28.42,28.45,28.38,28.39,28500.0,21.9744,21.9976,21.9435,21.9512,28500.0
2013-12-10 13:50:00,28.38,28.39,28.32,28.37,47700.0,21.9435,21.9512,21.8971,21.9358,47700.0
2013-12-10 14:00:00,28.37,28.38,28.32,28.33,60600.0,21.9358,21.9435,21.8971,21.9048,60600.0
2013-12-10 14:10:00,28.34,28.4,28.33,28.38,48600.0,21.9126,21.959,21.9048,21.9435,48600.0
2013-12-10 14:20:00,28.39,28.4,28.34,28.4,50800.0,21.9512,21.959,21.9126,21.959,50800.0
2013-12-10 14:30:00,28.4,28.41,28.35,28.37,57000.0,21.959,21.9667,21.9203,21.9358,57000.0
2013-12-10 14:40:00,28.37,28.38,28.34,28.36,54100.0,21.9358,21.9435,21.9126,21.928,54100.0
2013-12-10 14:50:00,28.35,28.39,28.35,28.37,59700.0,21.9203,21.9512,21.9203,21.9358,59700.0
2013-12-10 15:00:00,28.38,28.39,28.33,28.36,114500.0,21.9435,21.9512,21.9048,21.928,114500.0
2013-12-10 15:10:00,28.36,28.39,28.35,28.36,81500.0,21.928,21.9512,21.9203,21.928,81500.0
2013-12-10 15:20:00,28.35,28.38,28.35,28.36,116300.0,21.9203,21.9435,21.9203,21.928,116300.0
2013-12-10 15:30:00,28.36,28.39,28.36,28.39,88500.0,21.928,21.9512,21.928,21.9512,88500.0
2013-12-10 15:40:00,28.39,28.41,28.35,28.35,157200.0,21.9512,21.9667,21.9203,21.9203,157200.0
2013-12-10 15:50:00,28.35,28.38,28.35,28.37,276400.0,21.9203,21.9435,21.9203,21.9358,276400.0
2013-12-11 09:30:00,28.32,28.32,28.21,28.21,50600.0,21.8971,21.8971,21.8121,21.8121,50600.0
2013-12-11 09:40:00,28.2,28.36,28.17,28.24,65200.0,21.8043,21.928,21.7811,21.8353,65200.0
2013-12-11 09:50:00,28.24,28.26,28.15,28.24,58900.0,21.8353,21.8507,21.7657,21.8353,58900.0
2013-12-11 10:00:00,28.24,28.33,28.23,28.32,53700.0,21.8353,21.9048,21.8275,21.8971,53700.0
2013-12-11 10:10:00,28.31,28.31,28.19,28.26,187400.0,21.8894,21.8894,21.7966,21.8507,187400.0
2013-12-11 10:20:00,28.27,28.29,28.26,28.26,212400.0,21.8585,21.8739,21.8507,21.8507,212400.0
2013-12-11 10:30:00,28.27,28.29,28.22,28.23,47800.0,21.8585,21.8739,21.8198,21.8275,47800.0
2013-12-11 10:40:00,28.24,28.24,28.15,28.16,79600.0,21.8353,21.8353,21.7657,21.7734,79600.0
2013-12-11 10:50:00,28.16,28.29,28.16,28.29,103500.0,21.7734,21.8739,21.7734,21.8739,103500.0
2013-12-11 11:00:00,28.28,28.29,28.25,28.27,40400.0,21.8662,21.8739,21.843,21.8585,40400.0
2013-12-11 11:10:00,28.27,28.27,28.21,28.22,26900.0,21.8585,21.8585,21.8121,21.8198,26900.0
2013-12-11 11:20:00,28.22,28.23,28.17,28.18,20500.0,21.8198,21.8275,21.7811,21.7889,20500.0
2013-12-11 11:30:00,28.18,28.19,28.17,28.19,21300.0,21.7889,21.7966,21.7811,21.7966,21300.0
2013-12-11 11:40:00,28.18,28.24,28.17,28.19,42400.0,21.7889,21.8353,21.7811,21.7966,42400.0
2013-12-11 11:50:00,28.19,28.19,28.12,28.14,58500.0,21.7966,21.7966,21.7425,21.7579,58500.0
2013-12-11 12:00:00,28.14,28.16,28.13,28.15,27300.0,21.7579,21.7734,21.7502,21.7657,27300.0
2013-12-11 12:10:00,28.16,28.16,28.1,28.13,37800.0,21.7734,21.7734,21.727,21.7502,37800.0
2013-12-11 12:20:00,28.13,28.15,28.1,28.15,39600.0,21.7502,21.7657,21.727,21.7657,39600.0
2013-12-11 12:30:00,28.14,28.17,28.14,28.17,26800.0,21.7579,21.7811,21.7579,21.7811,26800.0
2013-12-11 12:40:00,28.17,28.2,28.16,28.17,20800.0,21.7811,21.8043,21.7734,21.7811,20800.0
2013-12-11 12:50:00,28.17,28.17,28.14,28.15,15300.0,21.7811,21.7811,21.7579,21.7657,15300.0
2013-12-11 13:00:00,28.15,28.18,28.14,28.18,42600.0,21.7657,21.7889,21.7579,21.7889,42600.0
2013-12-11 13:10:00,28.18,28.19,28.15,28.16,29100.0,21.7889,21.7966,21.7657,21.7734,29100.0
2013-12-11 13:20:00,28.16,28.24,28.14,28.24,70200.0,21.7734,21.8353,21.7579,21.8353,70200.0
2013-12-11 13:30:00,28.24,28.24,28.2,28.21,19300.0,21.8353,21.8353,21.8043,21.8121,19300.0
2013-12-11 13:40:00,28.2,28.22,28.18,28.19,46800.0,21.8043,21.8198,21.7889,21.7966,46800.0
2013-12-11 13:50:00,28.19,28.19,28.13,28.15,19400.0,21.7966,21.7966,21.7502,21.7657,19400.0
2013-12-11 14:00:00,28.15,28.15,28.06,28.07,18800.0,21.7657,21.7657,21.6961,21.7038,18800.0
2013-12-11 14:10:00,28.07,28.07,28.03,28.06,39800.0,21.7038,21.7038,21.6729,21.6961,39800.0
2013-12-11 14:20:00,28.07,28.09,28.05,28.09,63400.0,21.7038,21.7193,21.6884,21.7193,63400.0
2013-12-11 14:30:00,28.09,28.09,28.01,28.01,53700.0,21.7193,21.7193,21.6574,21.6574,53700.0
2013-12-11 14:40:00,28.01,28.03,27.99,27.99,41500.0,21.6574,21.6729,21.642,21.642,41500.0
2013-12-11 14:50:00,27.99,28.02,27.96,28.0,98500.0,21.642,21.6652,21.6188,21.6497,98500.0
2013-12-11 15:00:00,27.99,28.0,27.97,28.0,127300.0,21.642,21.6497,21.6265,21.6497,127300.0
2013-12-11 15:10:00,28.0,28.02,27.98,28.0,226200.0,21.6497,21.6652,21.6342,21.6497,226200.0
2013-12-11 15:20:00,28.01,28.01,27.96,27.97,58500.0,21.6574,21.6574,21.6188,21.6265,58500.0
2013-12-11 15:30:00,27.96,27.99,27.92,27.94,171200.0,21.6188,21.642,21.5878,21.6033,171200.0
2013-12-11 15:40:00,27.93,27.94,27.82,27.86,262300.0,21.5956,21.6033,21.5105,21.5414,262300.0
2013-12-11 15:50:00,27.86,28.02,27.85,27.96,677900.0,21.5414,21.6652,21.5337,21.6188,677900.0
2013-12-12 09:30:00,27.96,28.22,27.91,28.18,65300.0,21.6188,21.8198,21.5801,21.7889,65300.0
2013-12-12 09:40:00,28.18,28.24,28.15,28.21,133200.0,21.7889,21.8353,21.7657,21.8121,133200.0
2013-12-12 09:50:00,28.22,28.28,28.11,28.25,76600.0,21.8198,21.8662,21.7347,21.843,76600.0
2013-12-12 10:00:00,28.25,28.27,28.16,28.16,91300.0,21.843,21.8585,21.7734,21.7734,91300.0
2013-12-12 10:10:00,28.15,28.18,28.11,28.13,44800.0,21.7657,21.7889,21.7347,21.7502,44800.0
2013-12-12 10:20:00,28.13,28.18,28.12,28.16,38400.0,21.7502,21.7889,21.7425,21.7734,38400.0
2013-12-12 10:30:00,28.17,28.18,28.13,28.17,25000.0,21.7811,21.7889,21.7502,21.7811,25000.0
2013-12-12 10:40:00,28.17,28.18,28.14,28.18,23800.0,21.7811,21.7889,21.7579,21.7889,23800.0
2013-12-12 10:50:00,28.18,28.18,28.13,28.18,40000.0,21.7889,21.7889,21.7502,21.7889,40000.0
2013-12-12 11:00:00,28.17,28.18,28.15,28.16,177900.0,21.7811,21.7889,21.7657,21.7734,177900.0
2013-12-12 11:10:00,28.16,28.18,28.13,28.18,70000.0,21.7734,21.7889,21.7502,21.7889,70000.0
2013-12-12 11:20:00,28.18,28.18,28.14,28.16,235300.0,21.7889,21.7889,21.7579,21.7734,235300.0
2013-12-12 11:30:00,28.15,28.23,28.15,28.23,59500.0,21.7657,21.8275,21.7657,21.8275,59500.0
2013-12-12 11:40:00,28.23,28.26,28.21,28.25,39200.0,21.8275,21.8507,21.8121,21.843,39200.0
2013-12-12 11:50:00,28.25,28.27,28.22,28.23,37600.0,21.843,21.8585,21.8198,21.8275,37600.0
2013-12-12 12:00:00,28.23,28.24,28.16,28.16,34000.0,21.8275,21.8353,21.7734,21.7734,34000.0
2013-12-12 12:10:00,28.17,28.2,28.14,28.14,23800.0,21.7811,21.8043,21.7579,21.7579,23800.0
2013-12-12 12:20:00,28.14,28.15,28.06,28.08,43900.0,21.7579,21.7657,21.6961,21.7115,43900.0
2013-12-12 12:30:00,28.08,28.1,28.05,28.09,22500.0,21.7115,21.727,21.6884,21.7193,22500.0
2013-12-12 12:40:00,28.09,28.11,28.07,28.1,48300.0,21.7193,21.7347,21.7038,21.727,48300.0
2013-12-12 12:50:00,28.1,28.12,28.09,28.12,39900.0,21.727,21.7425,21.7193,21.7425,39900.0
2013-12-12 13:00:00,28.12,28.19,28.12,28.18,60900.0,21.7425,21.7966,21.7425,21.7889,60900.0
2013-12-12 13:10:00,28.18,28.2,28.17,28.19,10900.0,21.7889,21.8043,21.7811,21.7966,10900.0
2013-12-12 13:20:00,28.19,28.21,28.1,28.11,63300.0,21.7966,21.8121,21.727,21.7347,63300.0
2013-12-12 13:30:00,28.12,28.13,28.1,28.12,35900.0,21.7425,21.7502,21.727,21.7425,35900.0
2013-12-12 13:40:00,28.12,28.14,28.11,28.14,30700.0,21.7425,21.7579,21.7347,21.7579,30700.0
2013-12-12 13:50:00,28.15,28.16,28.11,28.11,39100.0,21.7657,21.7734,21.7347,21.7347,39100.0
2013-12-12 14:00:00,28.12,28.12,28.07,28.11,48600.0,21.7425,21.7425,21.7038,21.7347,48600.0
2013-12-12 14:10:00,28.09,28.15,28.09,28.1,49400.0,21.7193,21.7657,21.7193,21.727,49400.0
2013-12-12 14:20:00,28.1,28.11,28.08,28.09,34000.0,21.727,21.7347,21.7115,21.7193,34000.0
2013-12-12 14:30:00,28.09,28.11,28.07,28.1,77900.0,21.7193,21.7347,21.7038,21.727,77900.0
2013-12-12 14:40:00,28.11,28.12,28.1,28.11,27100.0,21.7347,21.7425,21.727,21.7347,27100.0
2013-12-12 14:50:00,28.12,28.16,28.1,28.11,156200.0,21.7425,21.7734,21.727,21.7347,156200.0
2013-12-12 15:00:00,28.1,28.11,28.05,28.05,34900.0,21.727,21.7347,21.6884,21.6884,34900.0
2013-12-12 15:10:00,28.05,28.11,28.05,28.07,55100.0,21.6884,21.7347,21.6884,21.7038,55100.0
2013-12-12 15:20:00,28.07,28.08,28.07,28.07,20600.0,21.7038,21.7115,21.7038,21.7038,20600.0
2013-12-12 15:30:00,28.07,28.09,27.97,27.99,83700.0,21.7038,21.7193,21.6265,21.642,83700.0
2013-12-12 15:40:00,27.99,28.0,27.95,28.0,164200.0,21.642,21.6497,21.611,21.6497,164200.0
2013-12-12 15:50:00,28.0,28.02,27.96,27.98,211200.0,21.6497,21.6652,21.6188,21.6342,211200.0
2013-12-13 09:30:00,28.05,28.12,28.0,28.03,24400.0,21.6884,21.7425,21.6497,21.6729,24400.0
2013-12-13 09:40:00,28.04,28.05,28.0,28.0,20500.0,21.6806,21.6884,21.6497,21.6497,20500.0
2013-12-13 09:50:00,27.98,28.02,27.95,27.98,54300.0,21.6342,21.6652,21.611,21.6342,54300.0
2013-12-13 10:00:00,27.98,28.04,27.98,27.99,62700.0,21.6342,21.6806,21.6342,21.642,62700.0
2013-12-13 10:10:00,27.99,28.03,27.97,28.01,37500.0,21.642,21.6729,21.6265,21.6574,37500.0
2013-12-13 10:20:00,28.01,28.03,28.0,28.03,18800.0,21.6574,21.6729,21.6497,21.6729,18800.0
2013-12-13 10:30:00,28.03,28.03,27.99,28.03,51300.0,21.6729,21.6729,21.642,21.6729,51300.0
2013-12-13 10:40:00,28.03,28.04,28.01,28.02,35500.0,21.6729,21.6806,21.6574,21.6652,35500.0
2013-12-13 10:50:00,28.01,28.05,28.01,28.05,33200.0,21.6574,21.6884,21.6574,21.6884,33200.0
2013-12-13 11:00:00,28.04,28.07,28.01,28.03,33400.0,21.6806,21.7038,21.6574,21.6729,33400.0
2013-12-13 11:10:00,28.03,28.05,28.0,28.01,46200.0,21.6729,21.6884,21.6497,21.6574,46200.0
2013-12-13 11:20:00,28.01,28.01,27.93,27.96,57900.0,21.6574,21.6574,21.5956,21.6188,57900.0
2013-12-13 11:30:00,27.95,27.95,27.88,27.9,28400.0,21.611,21.611,21.5569,21.5724,28400.0
2013-12-13 11:40:00,27.9,27.93,27.9,27.93,18700.0,21.5724,21.5956,21.5724,21.5956,18700.0
2013-12-13 11:50:00,27.93,27.93,27.92,27.93,17000.0,21.5956,21.5956,21.5878,21.5956,17000.0
2013-12-13 12:00:00,27.93,27.96,27.92,27.94,28300.0,21.5956,21.6188,21.5878,21.6033,28300.0
2013-12-13 12:10:00,27.94,27.98,27.94,27.98,21700.0,21.6033,21.6342,21.6033,21.6342,21700.0
2013-12-13 12:20:00,27.98,28.03,27.98,28.03,108300.0,21.6342,21.6729,21.6342,21.6729,108300.0
2013-12-13 12:30:00,28.03,28.04,28.01,28.01,37300.0,21.6729,21.6806,21.6574,21.6574,37300.0
2013-12-13 12:40:00,28.02,28.03,28.01,28.02,27200.0,21.6652,21.6729,21.6574,21.6652,27200.0
2013-12-13 12:50:00,28.03,28.03,28.01,28.01,31300.0,21.6729,21.6729,21.6574,21.6574,31300.0
2013-12-13 13:00:00,28.02,28.03,27.97,27.98,25700.0,21.6652,21.6729,21.6265,21.6342,25700.0
2013-12-13 13:10:00,27.98,28.01,27.97,28.01,17500.0,21.6342,21.6574,21.6265,21.6574,17500.0
2013-12-13 13:20:00,28.01,28.03,28.0,28.02,23400.0,21.6574,21.6729,21.6497,21.6652,23400.0
2013-12-13 13:30:00,28.03,28.03,28.01,28.02,37600.0,21.6729,21.6729,21.6574,21.6652,37600.0
2013-12-13 13:40:00,28.02,28.03,28.01,28.03,19400.0,21.6652,21.6729,21.6574,21.6729,19400.0
2013-12-13 13:50:00,28.03,28.03,28.0,28.02,41800.0,21.6729,21.6729,21.6497,21.6652,41800.0
2013-12-13 14:00:00,28.02,28.02,27.98,28.0,68900.0,21.6652,21.6652,21.6342,21.6497,68900.0
2013-12-13 14:10:00,28.0,28.0,27.96,27.98,32400.0,21.6497,21.6497,21.6188,21.6342,32400.0
2013-12-13 14:20:00,27.98,28.0,27.94,28.0,110800.0,21.6342,21.6497,21.6033,21.6497,110800.0
2013-12-13 14:30:00,28.0,28.0,27.99,27.99,8900.0,21.6497,21.6497,21.642,21.642,8900.0
2013-12-13 14:40:00,27.99,28.0,27.98,27.98,22400.0,21.642,21.6497,21.6342,21.6342,22400.0
2013-12-13 14:50:00,27.99,28.01,27.98,28.0,40800.0,21.642,21.6574,21.6342,21.6497,40800.0
2013-12-13 15:00:00,28.01,28.04,28.01,28.04,25400.0,21.6574,21.6806,21.6574,21.6806,25400.0
2013-12-13 15:10:00,28.04,28.04,27.99,27.99,78800.0,21.6806,21.6806,21.642,21.642,78800.0
2013-12-13 15:20:00,28.0,28.03,27.98,28.03,124300.0,21.6497,21.6729,21.6342,21.6729,124300.0
2013-12-13 15:30:00,28.03,28.09,27.99,28.02,116100.0,21.6729,21.7193,21.642,21.6652,116100.0
2013-12-13 15:40:00,28.02,28.06,28.01,28.05,86800.0,21.6652,21.6961,21.6574,21.6884,86800.0
2013-12-13 15:50:00,28.04,28.04,27.94,27.96,343700.0,21.6806,21.6806,21.6033,21.6188,343700.0
2013-12-16 09:30:00,28.05,28.23,28.01,28.19,56600.0,21.6884,21.8275,21.6574,21.7966,56600.0
2013-12-16 09:40:00,28.21,28.25,28.16,28.19,74600.0,21.8121,21.843,21.7734,21.7966,74600.0
2013-12-16 09:50:00,28.2,28.2,28.15,28.2,116500.0,21.8043,21.8043,21.7657,21.8043,116500.0
2013-12-16 10:00:00,28.19,28.2,28.07,28.07,90100.0,21.7966,21.8043,21.7038,21.7038,90100.0
2013-12-16 10:10:00,28.06,28.12,28.05,28.05,66000.0,21.6961,21.7425,21.6884,21.6884,66000.0
2013-12-16 10:20:00,28.05,28.08,27.99,27.99,90400.0,21.6884,21.7115,21.642,21.642,90400.0
2013-12-16 10:30:00,27.99,28.03,27.93,28.03,27100.0,21.642,21.6729,21.5956,21.6729,27100.0
2013-12-16 10:40:00,28.02,28.03,27.98,28.0,29100.0,21.6652,21.6729,21.6342,21.6497,29100.0
2013-12-16 10:50:00,27.99,28.03,27.94,27.94,61800.0,21.642,21.6729,21.6033,21.6033,61800.0
2013-12-16 11:00:00,27.95,27.95,27.89,27.9,40900.0,21.611,21.611,21.5646,21.5724,40900.0
2013-12-16 11:10:00,27.9,27.9,27.85,27.87,75500.0,21.5724,21.5724,21.5337,21.5492,75500.0
2013-12-16 11:20:00,27.87,27.93,27.87,27.92,98200.0,21.5492,21.5956,21.5492,21.5878,98200.0
2013-12-16 11:30:00,27.93,27.93,27.89,27.9,103300.0,21.5956,21.5956,21.5646,21.5724,103300.0
2013-12-16 11:40:00,27.91,27.91,27.84,27.85,50300.0,21.5801,21.5801,21.526,21.5337,50300.0
2013-12-16 11:50:00,27.85,27.93,27.85,27.93,36100.0,21.5337,21.5956,21.5337,21.5956,36100.0
2013-12-16 12:00:00,27.92,27.93,27.88,27.93,60600.0,21.5878,21.5956,21.5569,21.5956,60600.0
2013-12-16 12:10:00,27.92,27.93,27.9,27.91,24500.0,21.5878,21.5956,21.5724,21.5801,24500.0
2013-12-16 12:20:00,27.9,27.91,27.88,27.88,26600.0,21.5724,21.5801,21.5569,21.5569,26600.0
2013-12-16 12:30:00,27.88,27.89,27.87,27.88,35000.0,21.5569,21.5646,21.5492,21.5569,35000.0
2013-12-16 12:40:00,27.89,27.9,27.84,27.84,22900.0,21.5646,21.5724,21.526,21.526,22900.0
2013-12-16 12:50:00,27.85,27.86,27.81,27.82,43800.0,21.5337,21.5414,21.5028,21.5105,43800.0
2013-12-16 13:00:00,27.83,27.87,27.79,27.79,30900.0,21.5182,21.5492,21.4873,21.4873,30900.0
2013-12-16 13:10:00,27.79,27.8,27.78,27.8,16600.0,21.4873,21.495,21.4796,21.495,16600.0
2013-12-16 13:20:00,27.8,27.84,27.79,27.84,44900.0,21.495,21.526,21.4873,21.526,44900.0
2013-12-16 13:30:00,27.83,27.84,27.78,27.78,46700.0,21.5182,21.526,21.4796,21.4796,46700.0
2013-12-16 13:40:00,27.78,27.8,27.74,27.76,309900.0,21.4796,21.495,21.4487,21.4641,309900.0
2013-12-16 13:50:00,27.75,27.82,27.75,27.8,71400.0,21.4564,21.5105,21.4564,21.495,71400.0
2013-12-16 14:00:00,27.8,27.88,27.78,27.83,262300.0,21.495,21.5569,21.4796,21.5182,262300.0
2013-12-16 14:10:00,27.82,27.87,27.8,27.8,62200.0,21.5105,21.5492,21.495,21.495,62200.0
2013-12-16 14:20:00,27.8,27.82,27.75,27.78,313000.0,21.495,21.5105,21.4564,21.4796,313000.0
2013-12-16 14:30:00,27.79,27.8,27.76,27.79,51300.0,21.4873,21.495,21.4641,21.4873,51300.0
2013-12-16 14:40:00,27.79,27.86,27.78,27.82,132800.0,21.4873,21.5414,21.4796,21.5105,132800.0
2013-12-16 14:50:00,27.83,27.84,27.79,27.79,160700.0,21.5182,21.526,21.4873,21.4873,160700.0
2013-12-16 15:00:00,27.8,27.83,27.75,27.76,49400.0,21.495,21.5182,21.4564,21.4641,49400.0
2013-12-16 15:10:00,27.75,27.8,27.75,27.8,62300.0,21.4564,21.495,21.4564,21.495,62300.0
2013-12-16 15:20:00,27.8,27.82,27.79,27.82,89600.0,21.495,21.5105,21.4873,21.5105,89600.0
2013-12-16 15:30:00,27.82,27.82,27.79,27.8,103100.0,21.5105,21.5105,21.4873,21.495,103100.0
2013-12-16 15:40:00,27.8,27.84,27.79,27.81,142700.0,21.495,21.526,21.4873,21.5028,142700.0
2013-12-16 15:50:00,27.82,27.86,27.75,27.85,478400.0,21.5105,21.5414,21.4564,21.5337,478400.0
2013-12-17 09:30:00,27.84,27.98,27.84,27.89,104900.0,21.526,21.6342,21.526,21.5646,104900.0
2013-12-17 09:40:00,27.9,28.04,27.88,28.04,44700.0,21.5724,21.6806,21.5569,21.6806,44700.0
2013-12-17 09:50:00,28.04,28.04,27.91,28.01,42500.0,21.6806,21.6806,21.5801,21.6574,42500.0
2013-12-17 10:00:00,28.0,28.11,27.99,28.06,111700.0,21.6497,21.7347,21.642,21.6961,111700.0
2013-12-17 10:10:00,28.06,28.07,27.99,27.99,27300.0,21.6961,21.7038,21.642,21.642,27300.0
2013-12-17 10:20:00,27.99,28.05,27.98,28.02,56900.0,21.642,21.6884,21.6342,21.6652,56900.0
2013-12-17 10:30:00,28.01,28.02,27.96,27.99,56500.0,21.6574,21.6652,21.6188,21.642,56500.0
2013-12-17 10:40:00,28.0,28.0,27.94,27.95,56800.0,21.6497,21.6497,21.6033,21.611,56800.0
2013-12-17 10:50:00,27.95,28.01,27.95,28.0,68700.0,21.611,21.6574,21.611,21.6497,68700.0
2013-12-17 11:00:00,28.0,28.01,27.97,28.01,98700.0,21.6497,21.6574,21.6265,21.6574,98700.0
2013-12-17 11:10:00,28.0,28.05,28.0,28.05,54500.0,21.6497,21.6884,21.6497,21.6884,54500.0
2013-12-17 11:20:00,28.04,28.05,27.94,27.95,122700.0,21.6806,21.6884,21.6033,21.611,122700.0
2013-12-17 11:30:00,27.95,27.98,27.95,27.98,20800.0,21.611,21.6342,21.611,21.6342,20800.0
2013-12-17 11:40:00,27.98,28.0,27.98,28.0,9600.0,21.6342,21.6497,21.6342,21.6497,9600.0
2013-12-17 11:50:00,28.0,28.01,27.95,27.95,28600.0,21.6497,21.6574,21.611,21.611,28600.0
2013-12-17 12:00:00,27.95,27.97,27.95,27.95,14900.0,21.611,21.6265,21.611,21.611,14900.0
2013-12-17 12:10:00,27.94,27.96,27.93,27.96,13400.0,21.6033,21.6188,21.5956,21.6188,13400.0
2013-12-17 12:20:00,27.96,27.96,27.9,27.91,26400.0,21.6188,21.6188,21.5724,21.5801,26400.0
2013-12-17 12:30:00,27.91,27.92,27.89,27.89,24700.0,21.5801,21.5878,21.5646,21.5646,24700.0
2013-12-17 12:40:00,27.89,27.91,27.87,27.91,22600.0,21.5646,21.5801,21.5492,21.5801,22600.0
2013-12-17 12:50:00,27.91,27.93,27.89,27.93,19100.0,21.5801,21.5956,21.5646,21.5956,19100.0
2013-12-17 13:00:00,27.93,27.93,27.88,27.88,20400.0,21.5956,21.5956,21.5569,21.5569,20400.0
2013-12-17 13:10:00,27.89,27.89,27.83,27.83,50300.0,21.5646,21.5646,21.5182,21.5182,50300.0
2013-12-17 13:20:00,27.84,27.84,27.79,27.84,46100.0,21.526,21.526,21.4873,21.526,46100.0
2013-12-17 13:30:00,27.83,27.85,27.82,27.83,40000.0,21.5182,21.5337,21.5105,21.5182,40000.0
2013-12-17 13:40:00,27.83,27.86,27.82,27.84,35000.0,21.5182,21.5414,21.5105,21.526,35000.0
2013-12-17 13:50:00,27.84,27.85,27.84,27.84,136700.0,21.526,21.5337,21.526,21.526,136700.0
2013-12-17 14:00:00,27.85,27.87,27.83,27.87,72100.0,21.5337,21.5492,21.5182,21.5492,72100.0
2013-12-17 14:10:00,27.86,27.87,27.82,27.85,120200.0,21.5414,21.5492,21.5105,21.5337,120200.0
2013-12-17 14:20:00,27.84,27.88,27.84,27.85,198700.0,21.526,21.5569,21.526,21.5337,198700.0
2013-12-17 14:30:00,27.85,27.86,27.83,27.84,39900.0,21.5337,21.5414,21.5182,21.526,39900.0
2013-12-17 14:40:00,27.84,27.88,27.82,27.88,34800.0,21.526,21.5569,21.5105,21.5569,34800.0
2013-12-17 14:50:00,27.88,27.88,27.83,27.84,32700.0,21.5569,21.5569,21.5182,21.526,32700.0
2013-12-17 15:00:00,27.84,27.86,27.83,27.85,31200.0,21.526,21.5414,21.5182,21.5337,31200.0
2013-12-17 15:10:00,27.85,27.86,27.85,27.85,27700.0,21.5337,21.5414,21.5337,21.5337,27700.0
2013-12-17 15:20:00,27.86,27.86,27.84,27.85,45400.0,21.5414,21.5414,21.526,21.5337,45400.0
2013-12-17 15:30:00,27.84,27.88,27.84,27.86,81700.0,21.526,21.5569,21.526,21.5414,81700.0
2013-12-17 15:40:00,27.85,27.88,27.84,27.86,103200.0,21.5337,21.5569,21.526,21.5414,103200.0
2013-12-17 15:50:00,27.87,27.89,27.85,27.86,184800.0,21.5492,21.5646,21.5337,21.5414,184800.0
2013-12-18 09:30:00,27.93,28.0,27.8,28.0,38500.0,21.5956,21.6497,21.495,21.6497,38500.0
2013-12-18 09:40:00,27.95,27.96,27.9,27.92,14300.0,21.611,21.6188,21.5724,21.5878,14300.0
2013-12-18 09:50:00,27.93,28.0,27.88,27.96,25200.0,21.5956,21.6497,21.5569,21.6188,25200.0
2013-12-18 10:00:00,27.97,27.99,27.84,27.85,43300.0,21.6265,21.642,21.526,21.5337,43300.0
2013-12-18 10:10:00,27.86,27.95,27.86,27.86,49500.0,21.5414,21.611,21.5414,21.5414,49500.0
2013-12-18 10:20:00,27.87,27.9,27.83,27.87,86900.0,21.5492,21.5724,21.5182,21.5492,86900.0
2013-12-18 10:30:00,27.87,27.91,27.84,27.87,20300.0,21.5492,21.5801,21.526,21.5492,20300.0
2013-12-18 10:40:00,27.85,27.85,27.8,27.8,22700.0,21.5337,21.5337,21.495,21.495,22700.0
2013-12-18 10:50:00,27.8,27.83,27.76,27.82,26100.0,21.495,21.5182,21.4641,21.5105,26100.0
2013-12-18 11:00:00,27.82,27.86,27.81,27.82,25700.0,21.5105,21.5414,21.5028,21.5105,25700.0
2013-12-18 11:10:00,27.82,27.83,27.78,27.78,22400.0,21.5105,21.5182,21.4796,21.4796,22400.0
2013-12-18 11:20:00,27.79,27.79,27.75,27.77,57400.0,21.4873,21.4873,21.4564,21.4719,57400.0
2013-12-18 11:30:00,27.77,27.77,27.75,27.76,54000.0,21.4719,21.4719,21.4564,21.4641,54000.0
2013-12-18 11:40:00,27.76,27.76,27.71,27.72,194300.0,21.4641,21.4641,21.4255,21.4332,194300.0
2013-12-18 11:50:00,27.73,27.74,27.67,27.68,26000.0,21.4409,21.4487,21.3945,21.4023,26000.0
2013-12-18 12:00:00,27.68,27.68,27.65,27.66,25000.0,21.4023,21.4023,21.3791,21.3868,25000.0
2013-12-18 12:10:00,27.67,27.67,27.59,27.59,34600.0,21.3945,21.3945,21.3327,21.3327,34600.0
2013-12-18 12:20:00,27.58,27.61,27.58,27.6,57800.0,21.3249,21.3481,21.3249,21.3404,57800.0
2013-12-18 12:30:00,27.6,27.64,27.6,27.62,28200.0,21.3404,21.3713,21.3404,21.3559,28200.0
2013-12-18 12:40:00,27.62,27.65,27.62,27.63,15600.0,21.3559,21.3791,21.3559,21.3636,15600.0
2013-12-18 12:50:00,27.63,27.64,27.61,27.62,167000.0,21.3636,21.3713,21.3481,21.3559,167000.0
2013-12-18 13:00:00,27.62,27.65,27.58,27.62,108800.0,21.3559,21.3791,21.3249,21.3559,108800.0
2013-12-18 13:10:00,27.62,27.62,27.49,27.53,45800.0,21.3559,21.3559,21.2554,21.2863,45800.0
2013-12-18 13:20:00,27.52,27.56,27.48,27.49,46200.0,21.2786,21.3095,21.2476,21.2554,46200.0
2013-12-18 13:30:00,27.49,27.5,27.44,27.44,33000.0,21.2554,21.2631,21.2167,21.2167,33000.0
2013-12-18 13:40:00,27.44,27.49,27.37,27.4,71800.0,21.2167,21.2554,21.1626,21.1858,71800.0
2013-12-18 13:50:00,27.41,27.5,27.36,27.44,96900.0,21.1935,21.2631,21.1548,21.2167,96900.0
2013-12-18 14:00:00,27.45,27.95,27.27,27.87,169200.0,21.2244,21.611,21.0853,21.5492,169200.0
2013-12-18 14:10:00,27.88,27.94,27.69,27.8,56100.0,21.5569,21.6033,21.41,21.495,56100.0
2013-12-18 14:20:00,27.8,27.91,27.76,27.91,47500.0,21.495,21.5801,21.4641,21.5801,47500.0
2013-12-18 14:30:00,27.92,28.1,27.88,28.1,97800.0,21.5878,21.727,21.5569,21.727,97800.0
2013-12-18 14:40:00,28.1,28.14,27.99,28.0,58100.0,21.727,21.7579,21.642,21.6497,58100.0
2013-12-18 14:50:00,27.99,28.02,27.91,27.98,44300.0,21.642,21.6652,21.5801,21.6342,44300.0
2013-12-18 15:00:00,27.98,28.02,27.95,27.99,72000.0,21.6342,21.6652,21.611,21.642,72000.0
2013-12-18 15:10:00,27.99,28.08,27.99,28.06,115300.0,21.642,21.7115,21.642,21.6961,115300.0
2013-12-18 15:20:00,28.06,28.1,27.95,27.96,197700.0,21.6961,21.727,21.611,21.6188,197700.0
2013-12-18 15:30:00,27.96,28.02,27.93,28.02,174000.0,21.6188,21.6652,21.5956,21.6652,174000.0
2013-12-18 15:40:00,28.02,28.07,28.0,28.02,143100.0,21.6652,21.7038,21.6497,21.6652,143100.0
2013-12-18 15:50:00,28.01,28.12,28.01,28.09,207300.0,21.6574,21.7425,21.6574,21.7193,207300.0
2013-12-19 09:30:00,28.07,28.09,27.86,27.93,37800.0,21.7038,21.7193,21.5414,21.5956,37800.0
2013-12-19 09:40:00,27.93,27.93,27.81,27.83,40800.0,21.5956,21.5956,21.5028,21.5182,40800.0
2013-12-19 09:50:00,27.82,27.89,27.82,27.89,22400.0,21.5105,21.5646,21.5105,21.5646,22400.0
2013-12-19 10:00:00,27.9,27.95,27.85,27.86,35400.0,21.5724,21.611,21.5337,21.5414,35400.0
2013-12-19 10:10:00,27.86,27.91,27.85,27.9,30000.0,21.5414,21.5801,21.5337,21.5724,30000.0
2013-12-19 10:20:00,27.9,28.03,27.9,28.02,38400.0,21.5724,21.6729,21.5724,21.6652,38400.0
2013-12-19 10:30:00,28.01,28.11,28.0,28.11,29700.0,21.6574,21.7347,21.6497,21.7347,29700.0
2013-12-19 10:40:00,28.11,28.13,28.07,28.1,32100.0,21.7347,21.7502,21.7038,21.727,32100.0
2013-12-19 10:50:00,28.11,28.13,28.08,28.12,26100.0,21.7347,21.7502,21.7115,21.7425,26100.0
2013-12-19 11:00:00,28.11,28.12,28.04,28.1,36300.0,21.7347,21.7425,21.6806,21.727,36300.0
2013-12-19 11:10:00,28.12,28.18,28.11,28.18,60400.0,21.7425,21.7889,21.7347,21.7889,60400.0
2013-12-19 11:20:00,28.17,28.21,28.15,28.21,26600.0,21.7811,21.8121,21.7657,21.8121,26600.0
2013-12-19 11:30:00,28.21,28.23,28.17,28.19,21100.0,21.8121,21.8275,21.7811,21.7966,21100.0
2013-12-19 11:40:00,28.2,28.35,28.2,28.35,68900.0,21.8043,21.9203,21.8043,21.9203,68900.0
2013-12-19 11:50:00,28.34,28.38,28.32,28.38,80900.0,21.9126,21.9435,21.8971,21.9435,80900.0
2013-12-19 12:00:00,28.38,28.38,28.29,28.3,61400.0,21.9435,21.9435,21.8739,21.8817,61400.0
2013-12-19 12:10:00,28.3,28.33,28.29,28.33,186000.0,21.8817,21.9048,21.8739,21.9048,186000.0
2013-12-19 12:20:00,28.32,28.4,28.32,28.37,41300.0,21.8971,21.959,21.8971,21.9358,41300.0
2013-12-19 12:30:00,28.37,28.41,28.37,28.38,29200.0,21.9358,21.9667,21.9358,21.9435,29200.0
2013-12-19 12:40:00,28.38,28.44,28.38,28.44,25000.0,21.9435,21.9899,21.9435,21.9899,25000.0
2013-12-19 12:50:00,28.43,28.44,28.36,28.37,32900.0,21.9822,21.9899,21.928,21.9358,32900.0
2013-12-19 13:00:00,28.37,28.41,28.33,28.41,28600.0,21.9358,21.9667,21.9048,21.9667,28600.0
2013-12-19 13:10:00,28.41,28.42,28.39,28.4,25000.0,21.9667,21.9744,21.9512,21.959,25000.0
2013-12-19 13:20:00,28.4,28.42,28.36,28.41,24200.0,21.959,21.9744,21.928,21.9667,24200.0
2013-12-19 13:30:00,28.42,28.46,28.41,28.44,69400.0,21.9744,22.0054,21.9667,21.9899,69400.0
2013-12-19 13:40:00,28.43,28.43,28.33,28.34,44600.0,21.9822,21.9822,21.9048,21.9126,44600.0
2013-12-19 13:50:00,28.34,28.35,28.3,28.34,51600.0,21.9126,21.9203,21.8817,21.9126,51600.0
2013-12-19 14:00:00,28.33,28.33,28.29,28.29,88200.0,21.9048,21.9048,21.8739,21.8739,88200.0
2013-12-19 14:10:00,28.29,28.3,28.22,28.27,46000.0,21.8739,21.8817,21.8198,21.8585,46000.0
2013-12-19 14:20:00,28.28,28.28,28.19,28.19,32400.0,21.8662,21.8662,21.7966,21.7966,32400.0
2013-12-19 14:30:00,28.19,28.25,28.19,28.25,40900.0,21.7966,21.843,21.7966,21.843,40900.0
2013-12-19 14:40:00,28.25,28.29,28.25,28.29,27400.0,21.843,21.8739,21.843,21.8739,27400.0
2013-12-19 14:50:00,28.29,28.35,28.28,28.35,27800.0,21.8739,21.9203,21.8662,21.9203,27800.0
2013-12-19 15:00:00,28.35,28.35,28.3,28.3,45500.0,21.9203,21.9203,21.8817,21.8817,45500.0
2013-12-19 15:10:00,28.31,28.32,28.28,28.3,53100.0,21.8894,21.8971,21.8662,21.8817,53100.0
2013-12-19 15:20:00,28.3,28.3,28.29,28.3,24000.0,21.8817,21.8817,21.8739,21.8817,24000.0
2013-12-19 15:30:00,28.3,28.34,28.28,28.34,74600.0,21.8817,21.9126,21.8662,21.9126,74600.0
2013-12-19 15:40:00,28.33,28.38,28.31,28.34,144700.0,21.9048,21.9435,21.8894,21.9126,144700.0
2013-12-19 15:50:00,28.34,28.42,28.33,28.42,254100.0,21.9126,21.9744,21.9048,21.9744,254100.0
2013-12-20 09:30:00,28.48,28.75,28.44,28.74,358800.0,22.0208,22.2296,21.9899,22.2219,358800.0
2013-12-20 09:40:00,28.74,28.75,28.63,28.67,44900.0,22.2219,22.2296,22.1368,22.1677,44900.0
2013-12-20 09:50:00,28.68,28.68,28.56,28.6,44600.0,22.1755,22.1755,22.0827,22.1136,44600.0
2013-12-20 10:00:00,28.6,28.6,28.54,28.55,33200.0,22.1136,22.1136,22.0672,22.075,33200.0
2013-12-20 10:10:00,28.54,28.54,28.44,28.52,128700.0,22.0672,22.0672,21.9899,22.0518,128700.0
2013-12-20 10:20:00,28.51,28.55,28.49,28.5,66200.0,22.044,22.075,22.0286,22.0363,66200.0
2013-12-20 10:30:00,28.49,28.51,28.42,28.42,38800.0,22.0286,22.044,21.9744,21.9744,38800.0
2013-12-20 10:40:00,28.42,28.53,28.42,28.5,260900.0,21.9744,22.0595,21.9744,22.0363,260900.0
2013-12-20 10:50:00,28.5,28.51,28.38,28.38,59400.0,22.0363,22.044,21.9435,21.9435,59400.0
2013-12-20 11:00:00,28.37,28.45,28.37,28.45,22900.0,21.9358,21.9976,21.9358,21.9976,22900.0
2013-12-20 11:10:00,28.45,28.5,28.45,28.5,22800.0,21.9976,22.0363,21.9976,22.0363,22800.0
2013-12-20 11:20:00,28.5,28.53,28.44,28.44,314900.0,22.0363,22.0595,21.9899,21.9899,314900.0
2013-12-20 11:30:00,28.45,28.46,28.4,28.41,54500.0,21.9976,22.0054,21.959,21.9667,54500.0
2013-12-20 11:40:00,28.42,28.43,28.4,28.43,25200.0,21.9744,21.9822,21.959,21.9822,25200.0
2013-12-20 11:50:00,28.43,28.49,28.42,28.44,37500.0,21.9822,22.0286,21.9744,21.9899,37500.0
2013-12-20 12:00:00,28.44,28.45,28.42,28.43,55200.0,21.9899,21.9976,21.9744,21.9822,55200.0
2013-12-20 12:10:00,28.44,28.47,28.44,28.45,424000.0,21.9899,22.0131,21.9899,21.9976,424000.0
2013-12-20 12:20:00,28.45,28.54,28.44,28.52,53900.0,21.9976,22.0672,21.9899,22.0518,53900.0
2013-12-20 12:30:00,28.52,28.53,28.49,28.52,27000.0,22.0518,22.0595,22.0286,22.0518,27000.0
2013-12-20 12:40:00,28.51,28.53,28.48,28.5,40300.0,22.044,22.0595,22.0208,22.0363,40300.0
2013-12-20 12:50:00,28.49,28.52,28.48,28.5,39300.0,22.0286,22.0518,22.0208,22.0363,39300.0
2013-12-20 13:00:00,28.5,28.52,28.48,28.48,78700.0,22.0363,22.0518,22.0208,22.0208,78700.0
2013-12-20 13:10:00,28.47,28.49,28.46,28.48,21200.0,22.0131,22.0286,22.0054,22.0208,21200.0
2013-12-20 13:20:00,28.48,28.49,28.46,28.46,19500.0,22.0208,22.0286,22.0054,22.0054,19500.0
2013-12-20 13:30:00,28.46,28.47,28.43,28.46,55000.0,22.0054,22.0131,21.9822,22.0054,55000.0
2013-12-20 13:40:00,28.45,28.47,28.42,28.45,29800.0,21.9976,22.0131,21.9744,21.9976,29800.0
2013-12-20 13:50:00,28.45,28.48,28.44,28.48,22100.0,21.9976,22.0208,21.9899,22.0208,22100.0
2013-12-20 14:00:00,28.48,28.48,28.44,28.45,61400.0,22.0208,22.0208,21.9899,21.9976,61400.0
2013-12-20 14:10:00,28.45,28.48,28.43,28.45,39900.0,21.9976,22.0208,21.9822,21.9976,39900.0
2013-12-20 14:20:00,28.45,28.5,28.43,28.44,84200.0,21.9976,22.0363,21.9822,21.9899,84200.0
2013-12-20 14:30:00,28.44,28.46,28.43,28.44,56300.0,21.9899,22.0054,21.9822,21.9899,56300.0
2013-12-20 14:40:00,28.45,28.49,28.44,28.44,49600.0,21.9976,22.0286,21.9899,21.9899,49600.0
2013-12-20 14:50:00,28.45,28.45,28.42,28.44,59000.0,21.9976,21.9976,21.9744,21.9899,59000.0
2013-12-20 15:00:00,28.45,28.45,28.42,28.43,61800.0,21.9976,21.9976,21.9744,21.9822,61800.0
2013-12-20 15:10:00,28.44,28.48,28.44,28.44,99400.0,21.9899,22.0208,21.9899,21.9899,99400.0
2013-12-20 15:20:00,28.45,28.45,28.36,28.39,75000.0,21.9976,21.9976,21.928,21.9512,75000.0
2013-12-20 15:30:00,28.39,28.44,28.39,28.44,74300.0,21.9512,21.9899,21.9512,21.9899,74300.0
2013-12-20 15:40:00,28.44,28.48,28.42,28.45,377900.0,21.9899,22.0208,21.9744,21.9976,377900.0
2013-12-20 15:50:00,28.45,28.5,28.39,28.39,900600.0,21.9976,22.0363,21.9512,21.9512,900600.0
2013-12-23 09:30:00,28.57,28.61,28.53,28.6,57200.0,22.0904,22.1213,22.0595,22.1136,57200.0
2013-12-23 09:40:00,28.59,28.59,28.48,28.5,34100.0,22.1059,22.1059,22.0208,22.0363,34100.0
2013-12-23 09:50:00,28.5,28.54,28.49,28.5,49600.0,22.0363,22.0672,22.0286,22.0363,49600.0
2013-12-23 10:00:00,28.49,28.53,28.46,28.47,63200.0,22.0286,22.0595,22.0054,22.0131,63200.0
2013-12-23 10:10:00,28.48,28.53,28.46,28.49,65100.0,22.0208,22.0595,22.0054,22.0286,65100.0
2013-12-23 10:20:00,28.5,28.52,28.46,28.46,54600.0,22.0363,22.0518,22.0054,22.0054,54600.0
2013-12-23 10:30:00,28.46,28.51,28.46,28.51,38500.0,22.0054,22.044,22.0054,22.044,38500.0
2013-12-23 10:40:00,28.51,28.57,28.5,28.5,34600.0,22.044,22.0904,22.0363,22.0363,34600.0
2013-12-23 10:50:00,28.5,28.52,28.49,28.5,34400.0,22.0363,22.0518,22.0286,22.0363,34400.0
2013-12-23 11:00:00,28.5,28.51,28.45,28.46,32400.0,22.0363,22.044,21.9976,22.0054,32400.0
2013-12-23 11:10:00,28.46,28.48,28.45,28.45,36400.0,22.0054,22.0208,21.9976,21.9976,36400.0
2013-12-23 11:20:00,28.46,28.46,28.43,28.44,17000.0,22.0054,22.0054,21.9822,21.9899,17000.0
2013-12-23 11:30:00,28.43,28.44,28.4,28.4,20300.0,21.9822,21.9899,21.959,21.959,20300.0
2013-12-23 11:40:00,28.4,28.41,28.37,28.38,28100.0,21.959,21.9667,21.9358,21.9435,28100.0
2013-12-23 11:50:00,28.38,28.4,28.38,28.39,19300.0,21.9435,21.959,21.9435,21.9512,19300.0
2013-12-23 12:00:00,28.39,28.5,28.39,28.49,36800.0,21.9512,22.0363,21.9512,22.0286,36800.0
2013-12-23 12:10:00,28.49,28.49,28.44,28.44,17000.0,22.0286,22.0286,21.9899,21.9899,17000.0
2013-12-23 12:20:00,28.44,28.45,28.4,28.4,26300.0,21.9899,21.9976,21.959,21.959,26300.0
2013-12-23 12:30:00,28.41,28.41,28.39,28.4,23200.0,21.9667,21.9667,21.9512,21.959,23200.0
2013-12-23 12:40:00,28.4,28.41,28.38,28.4,37000.0,21.959,21.9667,21.9435,21.959,37000.0
2013-12-23 12:50:00,28.4,28.41,28.38,28.4,37700.0,21.959,21.9667,21.9435,21.959,37700.0
2013-12-23 13:00:00,28.4,28.4,28.39,28.4,9900.0,21.959,21.959,21.9512,21.959,9900.0
2013-12-23 13:10:00,28.4,28.41,28.39,28.4,35500.0,21.959,21.9667,21.9512,21.959,35500.0
2013-12-23 13:20:00,28.39,28.41,28.38,28.4,54200.0,21.9512,21.9667,21.9435,21.959,54200.0
2013-12-23 13:30:00,28.4,28.41,28.38,28.39,33200.0,21.959,21.9667,21.9435,21.9512,33200.0
2013-12-23 13:40:00,28.39,28.4,28.38,28.4,20300.0,21.9512,21.959,21.9435,21.959,20300.0
2013-12-23 13:50:00,28.39,28.4,28.39,28.39,33300.0,21.9512,21.959,21.9512,21.9512,33300.0
2013-12-23 14:00:00,28.39,28.4,28.36,28.36,29200.0,21.9512,21.959,21.928,21.928,29200.0
2013-12-23 14:10:00,28.36,28.4,28.36,28.37,25000.0,21.928,21.959,21.928,21.9358,25000.0
2013-12-23 14:20:00,28.36,28.37,28.33,28.33,19600.0,21.928,21.9358,21.9048,21.9048,19600.0
2013-12-23 14:30:00,28.33,28.38,28.33,28.38,26300.0,21.9048,21.9435,21.9048,21.9435,26300.0
2013-12-23 14:40:00,28.37,28.38,28.36,28.38,14600.0,21.9358,21.9435,21.928,21.9435,14600.0
2013-12-23 14:50:00,28.38,28.39,28.35,28.36,33100.0,21.9435,21.9512,21.9203,21.928,33100.0
2013-12-23 15:00:00,28.35,28.36,28.32,28.34,30400.0,21.9203,21.928,21.8971,21.9126,30400.0
2013-12-23 15:10:00,28.34,28.37,28.33,28.37,77300.0,21.9126,21.9358,21.9048,21.9358,77300.0
2013-12-23 15:20:00,28.37,28.4,28.36,28.4,80700.0,21.9358,21.959,21.928,21.959,80700.0
2013-12-23 15:30:00,28.4,28.4,28.39,28.4,62100.0,21.959,21.959,21.9512,21.959,62100.0
2013-12-23 15:40:00,28.4,28.47,28.39,28.43,150500.0,21.959,22.0131,21.9512,21.9822,150500.0
2013-12-23 15:50:00,28.44,28.45,28.37,28.38,259200.0,21.9899,21.9976,21.9358,21.9435,259200.0
2013-12-24 09:30:00,28.47,28.49,28.25,28.38,27000.0,22.0131,22.0286,21.843,21.9435,27000.0
2013-12-24 09:40:00,28.36,28.48,28.36,28.43,50400.0,21.928,22.0208,21.928,21.9822,50400.0
2013-12-24 09:50:00,28.44,28.44,28.37,28.41,50700.0,21.9899,21.9899,21.9358,21.9667,50700.0
2013-12-24 10:00:00,28.43,28.45,28.39,28.44,68900.0,21.9822,21.9976,21.9512,21.9899,68900.0
2013-12-24 10:10:00,28.43,28.44,28.38,28.38,17900.0,21.9822,21.9899,21.9435,21.9435,17900.0
2013-12-24 10:20:00,28.39,28.48,28.39,28.46,21000.0,21.9512,22.0208,21.9512,22.0054,21000.0
2013-12-24 10:30:00,28.46,28.51,28.46,28.5,23400.0,22.0054,22.044,22.0054,22.0363,23400.0
2013-12-24 10:40:00,28.5,28.55,28.47,28.48,47500.0,22.0363,22.075,22.0131,22.0208,47500.0
2013-12-24 10:50:00,28.48,28.5,28.46,28.49,21600.0,22.0208,22.0363,22.0054,22.0286,21600.0
2013-12-24 11:00:00,28.48,28.48,28.41,28.42,32100.0,22.0208,22.0208,21.9667,21.9744,32100.0
2013-12-24 11:10:00,28.42,28.48,28.42,28.48,25600.0,21.9744,22.0208,21.9744,22.0208,25600.0
2013-12-24 11:20:00,28.47,28.51,28.46,28.48,37600.0,22.0131,22.044,22.0054,22.0208,37600.0
2013-12-24 11:30:00,28.48,28.5,28.45,28.48,31900.0,22.0208,22.0363,21.9976,22.0208,31900.0
2013-12-24 11:40:00,28.48,28.54,28.47,28.5,82500.0,22.0208,22.0672,22.0131,22.0363,82500.0
2013-12-24 11:50:00,28.5,28.5,28.48,28.5,17500.0,22.0363,22.0363,22.0208,22.0363,17500.0
2013-12-24 12:00:00,28.5,28.5,28.49,28.5,11300.0,22.0363,22.0363,22.0286,22.0363,11300.0
2013-12-24 12:10:00,28.5,28.5,28.45,28.46,23700.0,22.0363,22.0363,21.9976,22.0054,23700.0
2013-12-24 12:20:00,28.45,28.46,28.4,28.43,28900.0,21.9976,22.0054,21.959,21.9822,28900.0
2013-12-24 12:30:00,28.42,28.45,28.39,28.4,78600.0,21.9744,21.9976,21.9512,21.959,78600.0
2013-12-24 12:40:00,28.4,28.41,28.36,28.37,87200.0,21.959,21.9667,21.928,21.9358,87200.0
2013-12-24 12:50:00,28.37,28.4,28.33,28.39,187900.0,21.9358,21.959,21.9048,21.9512,187900.0
2013-12-26 09:30:00,28.46,28.51,28.36,28.43,69100.0,22.0054,22.044,21.928,21.9822,69100.0
2013-12-26 09:40:00,28.44,28.48,28.39,28.48,158200.0,21.9899,22.0208,21.9512,22.0208,158200.0
2013-12-26 09:50:00,28.47,28.48,28.43,28.44,86100.0,22.0131,22.0208,21.9822,21.9899,86100.0
2013-12-26 10:00:00,28.45,28.46,28.43,28.46,76000.0,21.9976,22.0054,21.9822,22.0054,76000.0
2013-12-26 10:10:00,28.45,28.46,28.42,28.45,23400.0,21.9976,22.0054,21.9744,21.9976,23400.0
2013-12-26 10:20:00,28.44,28.52,28.43,28.52,75700.0,21.9899,22.0518,21.9822,22.0518,75700.0
2013-12-26 10:30:00,28.53,28.53,28.48,28.48,37800.0,22.0595,22.0595,22.0208,22.0208,37800.0
2013-12-26 10:40:00,28.48,28.48,28.44,28.45,13100.0,22.0208,22.0208,21.9899,21.9976,13100.0
2013-12-26 10:50:00,28.45,28.5,28.45,28.5,33600.0,21.9976,22.0363,21.9976,22.0363,33600.0
2013-12-26 11:00:00,28.49,28.5,28.46,28.5,19300.0,22.0286,22.0363,22.0054,22.0363,19300.0
2013-12-26 11:10:00,28.49,28.51,28.47,28.48,96800.0,22.0286,22.044,22.0131,22.0208,96800.0
2013-12-26 11:20:00,28.48,28.51,28.46,28.5,81600.0,22.0208,22.044,22.0054,22.0363,81600.0
2013-12-26 11:30:00,28.49,28.51,28.49,28.5,61300.0,22.0286,22.044,22.0286,22.0363,61300.0
2013-12-26 11:40:00,28.5,28.5,28.48,28.48,37300.0,22.0363,22.0363,22.0208,22.0208,37300.0
2013-12-26 11:50:00,28.48,28.51,28.47,28.51,47100.0,22.0208,22.044,22.0131,22.044,47100.0
2013-12-26 12:00:00,28.5,28.51,28.48,28.51,63300.0,22.0363,22.044,22.0208,22.044,63300.0
2013-12-26 12:10:00,28.5,28.51,28.49,28.5,7600.0,22.0363,22.044,22.0286,22.0363,7600.0
2013-12-26 12:20:00,28.5,28.54,28.49,28.53,34500.0,22.0363,22.0672,22.0286,22.0595,34500.0
2013-12-26 12:30:00,28.53,28.54,28.51,28.52,14100.0,22.0595,22.0672,22.044,22.0518,14100.0
2013-12-26 12:40:00,28.51,28.52,28.44,28.45,21500.0,22.044,22.0518,21.9899,21.9976,21500.0
2013-12-26 12:50:00,28.45,28.45,28.43,28.44,33800.0,21.9976,21.9976,21.9822,21.9899,33800.0
2013-12-26 13:00:00,28.44,28.47,28.44,28.47,30800.0,21.9899,22.0131,21.9899,22.0131,30800.0
2013-12-26 13:10:00,28.47,28.48,28.46,28.46,42400.0,22.0131,22.0208,22.0054,22.0054,42400.0
2013-12-26 13:20:00,28.46,28.48,28.45,28.48,11600.0,22.0054,22.0208,21.9976,22.0208,11600.0
2013-12-26 13:30:00,28.47,28.48,28.4,28.4,16500.0,22.0131,22.0208,21.959,21.959,16500.0
2013-12-26 13:40:00,28.4,28.41,28.37,28.41,22800.0,21.959,21.9667,21.9358,21.9667,22800.0
2013-12-26 13:50:00,28.41,28.51,28.4,28.51,88100.0,21.9667,22.044,21.959,22.044,88100.0
2013-12-26 14:00:00,28.5,28.51,28.42,28.43,24900.0,22.0363,22.044,21.9744,21.9822,24900.0
2013-12-26 14:10:00,28.42,28.51,28.42,28.51,54300.0,21.9744,22.044,21.9744,22.044,54300.0
2013-12-26 14:20:00,28.5,28.51,28.49,28.5,39800.0,22.0363,22.044,22.0286,22.0363,39800.0
2013-12-26 14:30:00,28.5,28.51,28.43,28.45,52700.0,22.0363,22.044,21.9822,21.9976,52700.0
2013-12-26 14:40:00,28.46,28.5,28.46,28.5,24800.0,22.0054,22.0363,22.0054,22.0363,24800.0
2013-12-26 14:50:00,28.5,28.53,28.5,28.5,36800.0,22.0363,22.0595,22.0363,22.0363,36800.0
2013-12-26 15:00:00,28.5,28.52,28.49,28.51,79300.0,22.0363,22.0518,22.0286,22.044,79300.0
2013-12-26 15:10:00,28.51,28.51,28.48,28.5,27400.0,22.044,22.044,22.0208,22.0363,27400.0
2013-12-26 15:20:00,28.49,28.51,28.46,28.49,69800.0,22.0286,22.044,22.0054,22.0286,69800.0
2013-12-26 15:30:00,28.49,28.5,28.47,28.5,31700.0,22.0286,22.0363,22.0131,22.0363,31700.0
2013-12-26 15:40:00,28.5,28.51,28.48,28.5,87800.0,22.0363,22.044,22.0208,22.0363,87800.0
2013-12-26 15:50:00,28.5,28.51,28.48,28.48,130400.0,22.0363,22.044,22.0208,22.0208,130400.0
2013-12-27 09:30:00,28.53,28.65,28.48,28.62,32400.0,22.0595,22.1523,22.0208,22.1291,32400.0
2013-12-27 09:40:00,28.62,28.7,28.62,28.69,26400.0,22.1291,22.1909,22.1291,22.1832,26400.0
2013-12-27 09:50:00,28.69,28.69,28.59,28.61,31900.0,22.1832,22.1832,22.1059,22.1213,31900.0
2013-12-27 10:00:00,28.6,28.65,28.52,28.54,56500.0,22.1136,22.1523,22.0518,22.0672,56500.0
2013-12-27 10:10:00,28.53,28.58,28.49,28.5,41300.0,22.0595,22.0981,22.0286,22.0363,41300.0
2013-12-27 10:20:00,28.5,28.51,28.46,28.48,35700.0,22.0363,22.044,22.0054,22.0208,35700.0
2013-12-27 10:30:00,28.48,28.5,28.45,28.5,93900.0,22.0208,22.0363,21.9976,22.0363,93900.0
2013-12-27 10:40:00,28.49,28.5,28.45,28.48,70800.0,22.0286,22.0363,21.9976,22.0208,70800.0
2013-12-27 10:50:00,28.48,28.53,28.47,28.49,145600.0,22.0208,22.0595,22.0131,22.0286,145600.0
2013-12-27 11:00:00,28.49,28.51,28.48,28.5,45100.0,22.0286,22.044,22.0208,22.0363,45100.0
2013-12-27 11:10:00,28.5,28.51,28.44,28.45,33500.0,22.0363,22.044,21.9899,21.9976,33500.0
2013-12-27 11:20:00,28.45,28.46,28.41,28.45,39600.0,21.9976,22.0054,21.9667,21.9976,39600.0
2013-12-27 11:30:00,28.45,28.55,28.45,28.51,87700.0,21.9976,22.075,21.9976,22.044,87700.0
2013-12-27 11:40:00,28.52,28.53,28.48,28.48,53500.0,22.0518,22.0595,22.0208,22.0208,53500.0
2013-12-27 11:50:00,28.48,28.54,28.48,28.5,88700.0,22.0208,22.0672,22.0208,22.0363,88700.0
2013-12-27 12:00:00,28.49,28.57,28.46,28.57,23900.0,22.0286,22.0904,22.0054,22.0904,23900.0
2013-12-27 12:10:00,28.56,28.56,28.49,28.49,23900.0,22.0827,22.0827,22.0286,22.0286,23900.0
2013-12-27 12:20:00,28.49,28.53,28.49,28.5,38000.0,22.0286,22.0595,22.0286,22.0363,38000.0
2013-12-27 12:30:00,28.5,28.52,28.49,28.5,17500.0,22.0363,22.0518,22.0286,22.0363,17500.0
2013-12-27 12:40:00,28.49,28.51,28.49,28.49,23400.0,22.0286,22.044,22.0286,22.0286,23400.0
2013-12-27 12:50:00,28.49,28.53,28.49,28.5,48100.0,22.0286,22.0595,22.0286,22.0363,48100.0
2013-12-27 13:00:00,28.51,28.51,28.48,28.49,40900.0,22.044,22.044,22.0208,22.0286,40900.0
2013-12-27 13:10:00,28.49,28.51,28.48,28.5,29300.0,22.0286,22.044,22.0208,22.0363,29300.0
2013-12-27 13:20:00,28.5,28.51,28.48,28.49,33100.0,22.0363,22.044,22.0208,22.0286,33100.0
2013-12-27 13:30:00,28.48,28.51,28.47,28.49,37200.0,22.0208,22.044,22.0131,22.0286,37200.0
2013-12-27 13:40:00,28.5,28.51,28.47,28.47,31200.0,22.0363,22.044,22.0131,22.0131,31200.0
2013-12-27 13:50:00,28.47,28.51,28.47,28.51,21900.0,22.0131,22.044,22.0131,22.044,21900.0
2013-12-27 14:00:00,28.5,28.52,28.47,28.48,35100.0,22.0363,22.0518,22.0131,22.0208,35100.0
2013-12-27 14:10:00,28.48,28.54,28.48,28.54,42000.0,22.0208,22.0672,22.0208,22.0672,42000.0
2013-12-27 14:20:00,28.54,28.56,28.53,28.55,36500.0,22.0672,22.0827,22.0595,22.075,36500.0
2013-12-27 14:30:00,28.55,28.55,28.49,28.51,28800.0,22.075,22.075,22.0286,22.044,28800.0
2013-12-27 14:40:00,28.51,28.54,28.5,28.52,29500.0,22.044,22.0672,22.0363,22.0518,29500.0
2013-12-27 14:50:00,28.52,28.53,28.47,28.48,29500.0,22.0518,22.0595,22.0131,22.0208,29500.0
2013-12-27 15:00:00,28.48,28.51,28.47,28.51,35000.0,22.0208,22.044,22.0131,22.044,35000.0
2013-12-27 15:10:00,28.51,28.51,28.47,28.49,33900.0,22.044,22.044,22.0131,22.0286,33900.0
2013-12-27 15:20:00,28.48,28.51,28.47,28.51,113200.0,22.0208,22.044,22.0131,22.044,113200.0
2013-12-27 15:30:00,28.5,28.63,28.5,28.59,46000.0,22.0363,22.1368,22.0363,22.1059,46000.0
2013-12-27 15:40:00,28.58,28.6,28.56,28.59,64700.0,22.0981,22.1136,22.0827,22.1059,64700.0
2013-12-27 15:50:00,28.59,28.6,28.58,28.6,156500.0,22.1059,22.1136,22.0981,22.1136,156500.0
2013-12-30 09:30:00,28.56,28.72,28.5,28.67,301500.0,22.0827,22.2064,22.0363,22.1677,301500.0
2013-12-30 09:40:00,28.66,28.75,28.64,28.67,35500.0,22.16,22.2296,22.1445,22.1677,35500.0
2013-12-30 09:50:00,28.66,28.68,28.58,28.58,53400.0,22.16,22.1755,22.0981,22.0981,53400.0
2013-12-30 10:00:00,28.58,28.63,28.57,28.6,25900.0,22.0981,22.1368,22.0904,22.1136,25900.0
2013-12-30 10:10:00,28.6,28.6,28.55,28.58,20800.0,22.1136,22.1136,22.075,22.0981,20800.0
2013-12-30 10:20:00,28.58,28.59,28.55,28.57,26700.0,22.0981,22.1059,22.075,22.0904,26700.0
2013-12-30 10:30:00,28.56,28.62,28.56,28.62,45300.0,22.0827,22.1291,22.0827,22.1291,45300.0
2013-12-30 10:40:00,28.61,28.62,28.59,28.59,30800.0,22.1213,22.1291,22.1059,22.1059,30800.0
2013-12-30 10:50:00,28.59,28.59,28.56,28.58,21100.0,22.1059,22.1059,22.0827,22.0981,21100.0
2013-12-30 11:00:00,28.57,28.59,28.56,28.59,20700.0,22.0904,22.1059,22.0827,22.1059,20700.0
2013-12-30 11:10:00,28.59,28.6,28.57,28.57,33800.0,22.1059,22.1136,22.0904,22.0904,33800.0
2013-12-30 11:20:00,28.58,28.61,28.58,28.61,34000.0,22.0981,22.1213,22.0981,22.1213,34000.0
2013-12-30 11:30:00,28.6,28.62,28.55,28.56,35600.0,22.1136,22.1291,22.075,22.0827,35600.0
2013-12-30 11:40:00,28.55,28.56,28.53,28.54,31500.0,22.075,22.0827,22.0595,22.0672,31500.0
2013-12-30 11:50:00,28.55,28.55,28.53,28.54,23500.0,22.075,22.075,22.0595,22.0672,23500.0
2013-12-30 12:00:00,28.54,28.56,28.54,28.55,28700.0,22.0672,22.0827,22.0672,22.075,28700.0
2013-12-30 12:10:00,28.55,28.58,28.55,28.57,22700.0,22.075,22.0981,22.075,22.0904,22700.0
2013-12-30 12:20:00,28.58,28.58,28.56,28.56,47700.0,22.0981,22.0981,22.0827,22.0827,47700.0
2013-12-30 12:30:00,28.56,28.58,28.55,28.55,28300.0,22.0827,22.0981,22.075,22.075,28300.0
2013-12-30 12:40:00,28.55,28.57,28.55,28.57,11100.0,22.075,22.0904,22.075,22.0904,11100.0
2013-12-30 12:50:00,28.56,28.56,28.52,28.54,18900.0,22.0827,22.0827,22.0518,22.0672,18900.0
2013-12-30 13:00:00,28.54,28.56,28.54,28.56,16000.0,22.0672,22.0827,22.0672,22.0827,16000.0
2013-12-30 13:10:00,28.56,28.57,28.51,28.52,20000.0,22.0827,22.0904,22.044,22.0518,20000.0
2013-12-30 13:20:00,28.53,28.54,28.52,28.54,15200.0,22.0595,22.0672,22.0518,22.0672,15200.0
2013-12-30 13:30:00,28.53,28.55,28.53,28.55,9600.0,22.0595,22.075,22.0595,22.075,9600.0
2013-12-30 13:40:00,28.54,28.56,28.52,28.55,99000.0,22.0672,22.0827,22.0518,22.075,99000.0
2013-12-30 13:50:00,28.55,28.59,28.54,28.55,173100.0,22.075,22.1059,22.0672,22.075,173100.0
2013-12-30 14:00:00,28.54,28.63,28.54,28.63,31800.0,22.0672,22.1368,22.0672,22.1368,31800.0
2013-12-30 14:10:00,28.62,28.63,28.57,28.58,22300.0,22.1291,22.1368,22.0904,22.0981,22300.0
2013-12-30 14:20:00,28.57,28.59,28.55,28.57,45300.0,22.0904,22.1059,22.075,22.0904,45300.0
2013-12-30 14:30:00,28.56,28.61,28.56,28.61,23200.0,22.0827,22.1213,22.0827,22.1213,23200.0
2013-12-30 14:40:00,28.62,28.62,28.6,28.61,25400.0,22.1291,22.1291,22.1136,22.1213,25400.0
2013-12-30 14:50:00,28.61,28.63,28.6,28.62,28000.0,22.1213,22.1368,22.1136,22.1291,28000.0
2013-12-30 15:00:00,28.63,28.63,28.59,28.6,29100.0,22.1368,22.1368,22.1059,22.1136,29100.0
2013-12-30 15:10:00,28.6,28.6,28.58,28.6,34200.0,22.1136,22.1136,22.0981,22.1136,34200.0
2013-12-30 15:20:00,28.6,28.6,28.59,28.6,29200.0,22.1136,22.1136,22.1059,22.1136,29200.0
2013-12-30 15:30:00,28.59,28.6,28.59,28.6,38500.0,22.1059,22.1136,22.1059,22.1136,38500.0
2013-12-30 15:40:00,28.6,28.62,28.58,28.6,158700.0,22.1136,22.1291,22.0981,22.1136,158700.0
2013-12-30 15:50:00,28.6,28.63,28.59,28.63,268100.0,22.1136,22.1368,22.1059,22.1368,268100.0
2013-12-31 09:30:00,28.7,28.82,28.61,28.64,36800.0,22.1909,22.2837,22.1213,22.1445,36800.0
2013-12-31 09:40:00,28.65,28.71,28.6,28.66,31200.0,22.1523,22.1987,22.1136,22.16,31200.0
2013-12-31 09:50:00,28.68,28.69,28.6,28.6,21900.0,22.1755,22.1832,22.1136,22.1136,21900.0
2013-12-31 10:00:00,28.61,28.7,28.59,28.6,43600.0,22.1213,22.1909,22.1059,22.1136,43600.0
2013-12-31 10:10:00,28.61,28.69,28.59,28.6,35200.0,22.1213,22.1832,22.1059,22.1136,35200.0
2013-12-31 10:20:00,28.59,28.65,28.59,28.63,126100.0,22.1059,22.1523,22.1059,22.1368,126100.0
2013-12-31 10:30:00,28.62,28.64,28.57,28.57,116000.0,22.1291,22.1445,22.0904,22.0904,116000.0
2013-12-31 10:40:00,28.57,28.68,28.57,28.68,243000.0,22.0904,22.1755,22.0904,22.1755,243000.0
2013-12-31 10:50:00,28.68,28.72,28.67,28.71,116200.0,22.1755,22.2064,22.1677,22.1987,116200.0
2013-12-31 11:00:00,28.71,28.76,28.71,28.72,25800.0,22.1987,22.2373,22.1987,22.2064,25800.0
2013-12-31 11:10:00,28.71,28.73,28.65,28.66,53000.0,22.1987,22.2141,22.1523,22.16,53000.0
2013-12-31 11:20:00,28.66,28.68,28.64,28.67,48400.0,22.16,22.1755,22.1445,22.1677,48400.0
2013-12-31 11:30:00,28.67,28.68,28.63,28.65,21700.0,22.1677,22.1755,22.1368,22.1523,21700.0
2013-12-31 11:40:00,28.64,28.67,28.63,28.66,23800.0,22.1445,22.1677,22.1368,22.16,23800.0
2013-12-31 11:50:00,28.67,28.71,28.65,28.7,101200.0,22.1677,22.1987,22.1523,22.1909,101200.0
2013-12-31 12:00:00,28.7,28.72,28.69,28.7,18700.0,22.1909,22.2064,22.1832,22.1909,18700.0
2013-12-31 12:10:00,28.69,28.71,28.66,28.66,25900.0,22.1832,22.1987,22.16,22.16,25900.0
2013-12-31 12:20:00,28.66,28.67,28.65,28.67,19300.0,22.16,22.1677,22.1523,22.1677,19300.0
2013-12-31 12:30:00,28.67,28.68,28.66,28.66,12900.0,22.1677,22.1755,22.16,22.16,12900.0
2013-12-31 12:40:00,28.65,28.66,28.64,28.64,9300.0,22.1523,22.16,22.1445,22.1445,9300.0
2013-12-31 12:50:00,28.64,28.67,28.64,28.67,11700.0,22.1445,22.1677,22.1445,22.1677,11700.0
2013-12-31 13:00:00,28.67,28.67,28.64,28.67,13100.0,22.1677,22.1677,22.1445,22.1677,13100.0
2013-12-31 13:10:00,28.66,28.69,28.66,28.69,23300.0,22.16,22.1832,22.16,22.1832,23300.0
2013-12-31 13:20:00,28.69,28.7,28.68,28.69,21200.0,22.1832,22.1909,22.1755,22.1832,21200.0
2013-12-31 13:30:00,28.69,28.71,28.68,28.69,56700.0,22.1832,22.1987,22.1755,22.1832,56700.0
2013-12-31 13:40:00,28.7,28.72,28.67,28.68,71700.0,22.1909,22.2064,22.1677,22.1755,71700.0
2013-12-31 13:50:00,28.67,28.68,28.63,28.64,32500.0,22.1677,22.1755,22.1368,22.1445,32500.0
2013-12-31 14:00:00,28.64,28.65,28.62,28.62,50600.0,22.1445,22.1523,22.1291,22.1291,50600.0
2013-12-31 14:10:00,28.62,28.63,28.59,28.6,134400.0,22.1291,22.1368,22.1059,22.1136,134400.0
2013-12-31 14:20:00,28.6,28.61,28.59,28.6,77900.0,22.1136,22.1213,22.1059,22.1136,77900.0
2013-12-31 14:30:00,28.6,28.63,28.6,28.61,24200.0,22.1136,22.1368,22.1136,22.1213,24200.0
2013-12-31 14:40:00,28.62,28.64,28.62,28.64,34900.0,22.1291,22.1445,22.1291,22.1445,34900.0
2013-12-31 14:50:00,28.63,28.66,28.63,28.66,52300.0,22.1368,22.16,22.1368,22.16,52300.0
2013-12-31 15:00:00,28.65,28.66,28.64,28.65,42100.0,22.1523,22.16,22.1445,22.1523,42100.0
2013-12-31 15:10:00,28.66,28.69,28.65,28.69,32300.0,22.16,22.1832,22.1523,22.1832,32300.0
2013-12-31 15:20:00,28.69,28.76,28.69,28.76,40800.0,22.1832,22.2373,22.1832,22.2373,40800.0
2013-12-31 15:30:00,28.76,28.76,28.7,28.7,118000.0,22.2373,22.2373,22.1909,22.1909,118000.0
2013-12-31 15:40:00,28.69,28.79,28.68,28.77,102000.0,22.1832,22.2605,22.1755,22.2451,102000.0
2013-12-31 15:50:00,28.76,28.77,28.69,28.72,354400.0,22.2373,22.2451,22.1832,22.2064,354400.0
2014-01-02 09:30:00,28.74,28.74,28.59,28.6,79700.0,22.2219,22.2219,22.1059,22.1136,79700.0
2014-01-02 09:40:00,28.59,28.65,28.5,28.58,831000.0,22.1059,22.1523,22.0363,22.0981,831000.0
2014-01-02 09:50:00,28.57,28.68,28.52,28.61,84800.0,22.0904,22.1755,22.0518,22.1213,84800.0
2014-01-02 10:00:00,28.6,28.68,28.57,28.67,68000.0,22.1136,22.1755,22.0904,22.1677,68000.0
2014-01-02 10:10:00,28.67,28.74,28.67,28.74,52200.0,22.1677,22.2219,22.1677,22.2219,52200.0
2014-01-02 10:20:00,28.76,28.78,28.73,28.75,211400.0,22.2373,22.2528,22.2141,22.2296,211400.0
2014-01-02 10:30:00,28.75,28.75,28.71,28.73,78900.0,22.2296,22.2296,22.1987,22.2141,78900.0
2014-01-02 10:40:00,28.74,28.74,28.7,28.72,27300.0,22.2219,22.2219,22.1909,22.2064,27300.0
2014-01-02 10:50:00,28.72,28.76,28.69,28.71,78100.0,22.2064,22.2373,22.1832,22.1987,78100.0
2014-01-02 11:00:00,28.71,28.73,28.64,28.64,21000.0,22.1987,22.2141,22.1445,22.1445,21000.0
2014-01-02 11:10:00,28.63,28.63,28.6,28.61,25900.0,22.1368,22.1368,22.1136,22.1213,25900.0
2014-01-02 11:20:00,28.62,28.64,28.61,28.63,47000.0,22.1291,22.1445,22.1213,22.1368,47000.0
2014-01-02 11:30:00,28.63,28.63,28.6,28.6,16800.0,22.1368,22.1368,22.1136,22.1136,16800.0
2014-01-02 11:40:00,28.6,28.62,28.6,28.62,28000.0,22.1136,22.1291,22.1136,22.1291,28000.0
2014-01-02 11:50:00,28.62,28.64,28.59,28.63,77100.0,22.1291,22.1445,22.1059,22.1368,77100.0
2014-01-02 12:00:00,28.63,28.65,28.6,28.64,26600.0,22.1368,22.1523,22.1136,22.1445,26600.0
2014-01-02 12:10:00,28.64,28.65,28.58,28.6,63400.0,22.1445,22.1523,22.0981,22.1136,63400.0
2014-01-02 12:20:00,28.6,28.6,28.55,28.57,598900.0,22.1136,22.1136,22.075,22.0904,598900.0
2014-01-02 12:30:00,28.57,28.6,28.52,28.59,44100.0,22.0904,22.1136,22.0518,22.1059,44100.0
2014-01-02 12:40:00,28.59,28.62,28.57,28.61,36700.0,22.1059,22.1291,22.0904,22.1213,36700.0
2014-01-02 12:50:00,28.61,28.64,28.6,28.61,27200.0,22.1213,22.1445,22.1136,22.1213,27200.0
2014-01-02 13:00:00,28.62,28.65,28.61,28.62,12900.0,22.1291,22.1523,22.1213,22.1291,12900.0
2014-01-02 13:10:00,28.61,28.62,28.6,28.61,13900.0,22.1213,22.1291,22.1136,22.1213,13900.0
2014-01-02 13:20:00,28.61,28.62,28.6,28.6,49300.0,22.1213,22.1291,22.1136,22.1136,49300.0
2014-01-02 13:30:00,28.61,28.65,28.6,28.62,64100.0,22.1213,22.1523,22.1136,22.1291,64100.0
2014-01-02 13:40:00,28.62,28.66,28.62,28.65,43400.0,22.1291,22.16,22.1291,22.1523,43400.0
2014-01-02 13:50:00,28.64,28.65,28.61,28.63,31300.0,22.1445,22.1523,22.1213,22.1368,31300.0
2014-01-02 14:00:00,28.63,28.65,28.58,28.58,70900.0,22.1368,22.1523,22.0981,22.0981,70900.0
2014-01-02 14:10:00,28.59,28.63,28.58,28.6,72900.0,22.1059,22.1368,22.0981,22.1136,72900.0
2014-01-02 14:20:00,28.59,28.62,28.59,28.61,64300.0,22.1059,22.1291,22.1059,22.1213,64300.0
2014-01-02 14:30:00,28.61,28.64,28.6,28.63,58000.0,22.1213,22.1445,22.1136,22.1368,58000.0
2014-01-02 14:40:00,28.62,28.64,28.62,28.64,42900.0,22.1291,22.1445,22.1291,22.1445,42900.0
2014-01-02 14:50:00,28.64,28.65,28.59,28.59,33700.0,22.1445,22.1523,22.1059,22.1059,33700.0
2014-01-02 15:00:00,28.59,28.61,28.59,28.61,47100.0,22.1059,22.1213,22.1059,22.1213,47100.0
2014-01-02 15:10:00,28.61,28.62,28.6,28.61,40400.0,22.1213,22.1291,22.1136,22.1213,40400.0
2014-01-02 15:20:00,28.61,28.62,28.6,28.61,71400.0,22.1213,22.1291,22.1136,22.1213,71400.0
2014-01-02 15:30:00,28.6,28.64,28.58,28.6,199300.0,22.1136,22.1445,22.0981,22.1136,199300.0
2014-01-02 15:40:00,28.59,28.61,28.57,28.61,124200.0,22.1059,22.1213,22.0904,22.1213,124200.0
2014-01-02 15:50:00,28.61,28.61,28.54,28.58,225700.0,22.1213,22.1213,22.0672,22.0981,225700.0
2014-01-03 09:30:00,28.58,28.79,28.58,28.73,79400.0,22.0981,22.2605,22.0981,22.2141,79400.0
2014-01-03 09:40:00,28.74,28.78,28.68,28.74,66900.0,22.2219,22.2528,22.1755,22.2219,66900.0
2014-01-03 09:50:00,28.73,28.83,28.69,28.82,70800.0,22.2141,22.2914,22.1832,22.2837,70800.0
2014-01-03 10:00:00,28.83,28.84,28.77,28.77,62600.0,22.2914,22.2992,22.2451,22.2451,62600.0
2014-01-03 10:10:00,28.78,28.8,28.75,28.8,49700.0,22.2528,22.2683,22.2296,22.2683,49700.0
2014-01-03 10:20:00,28.8,28.83,28.77,28.8,40800.0,22.2683,22.2914,22.2451,22.2683,40800.0
2014-01-03 10:30:00,28.81,28.83,28.77,28.77,29800.0,22.276,22.2914,22.2451,22.2451,29800.0
2014-01-03 10:40:00,28.78,28.85,28.77,28.84,52500.0,22.2528,22.3069,22.2451,22.2992,52500.0
2014-01-03 10:50:00,28.84,28.85,28.78,28.79,29400.0,22.2992,22.3069,22.2528,22.2605,29400.0
2014-01-03 11:00:00,28.8,28.83,28.79,28.82,38600.0,22.2683,22.2914,22.2605,22.2837,38600.0
2014-01-03 11:10:00,28.81,28.82,28.78,28.8,53800.0,22.276,22.2837,22.2528,22.2683,53800.0
2014-01-03 11:20:00,28.8,28.8,28.74,28.74,53600.0,22.2683,22.2683,22.2219,22.2219,53600.0
2014-01-03 11:30:00,28.75,28.79,28.75,28.78,72300.0,22.2296,22.2605,22.2296,22.2528,72300.0
2014-01-03 11:40:00,28.78,28.79,28.75,28.76,30900.0,22.2528,22.2605,22.2296,22.2373,30900.0
2014-01-03 11:50:00,28.75,28.76,28.69,28.76,75900.0,22.2296,22.2373,22.1832,22.2373,75900.0
2014-01-03 12:00:00,28.7,28.76,28.66,28.7,99600.0,22.1909,22.2373,22.16,22.1909,99600.0
2014-01-03 12:10:00,28.7,28.7,28.61,28.61,21200.0,22.1909,22.1909,22.1213,22.1213,21200.0
2014-01-03 12:20:00,28.61,28.63,28.61,28.61,26600.0,22.1213,22.1368,22.1213,22.1213,26600.0
2014-01-03 12:30:00,28.62,28.65,28.61,28.63,29600.0,22.1291,22.1523,22.1213,22.1368,29600.0
2014-01-03 12:40:00,28.63,28.66,28.61,28.65,57100.0,22.1368,22.16,22.1213,22.1523,57100.0
2014-01-03 12:50:00,28.65,28.66,28.64,28.64,28700.0,22.1523,22.16,22.1445,22.1445,28700.0
2014-01-03 13:00:00,28.65,28.65,28.64,28.64,14500.0,22.1523,22.1523,22.1445,22.1445,14500.0
2014-01-03 13:10:00,28.65,28.69,28.64,28.69,57400.0,22.1523,22.1832,22.1445,22.1832,57400.0
2014-01-03 13:20:00,28.69,28.69,28.63,28.66,40300.0,22.1832,22.1832,22.1368,22.16,40300.0
2014-01-03 13:30:00,28.67,28.67,28.64,28.66,15100.0,22.1677,22.1677,22.1445,22.16,15100.0
2014-01-03 13:40:00,28.65,28.66,28.63,28.66,45900.0,22.1523,22.16,22.1368,22.16,45900.0
2014-01-03 13:50:00,28.66,28.66,28.59,28.59,39500.0,22.16,22.16,22.1059,22.1059,39500.0
2014-01-03 14:00:00,28.6,28.65,28.59,28.61,56500.0,22.1136,22.1523,22.1059,22.1213,56500.0
2014-01-03 14:10:00,28.61,28.71,28.6,28.71,48000.0,22.1213,22.1987,22.1136,22.1987,48000.0
2014-01-03 14:20:00,28.71,28.71,28.7,28.7,20300.0,22.1987,22.1987,22.1909,22.1909,20300.0
2014-01-03 14:30:00,28.71,28.72,28.69,28.69,53500.0,22.1987,22.2064,22.1832,22.1832,53500.0
2014-01-03 14:40:00,28.69,28.8,28.68,28.8,77400.0,22.1832,22.2683,22.1755,22.2683,77400.0
2014-01-03 14:50:00,28.8,28.82,28.78,28.79,58500.0,22.2683,22.2837,22.2528,22.2605,58500.0
2014-01-03 15:00:00,28.8,28.8,28.77,28.78,55800.0,22.2683,22.2683,22.2451,22.2528,55800.0
2014-01-03 15:10:00,28.79,28.83,28.77,28.77,75700.0,22.2605,22.2914,22.2451,22.2451,75700.0
2014-01-03 15:20:00,28.77,28.77,28.72,28.74,73800.0,22.2451,22.2451,22.2064,22.2219,73800.0
2014-01-03 15:30:00,28.74,28.74,28.72,28.73,89200.0,22.2219,22.2219,22.2064,22.2141,89200.0
2014-01-03 15:40:00,28.73,28.73,28.69,28.73,160600.0,22.2141,22.2141,22.1832,22.2141,160600.0
2014-01-03 15:50:00,28.72,28.73,28.66,28.66,193500.0,22.2064,22.2141,22.16,22.16,193500.0
2014-01-06 09:30:00,28.79,28.89,28.66,28.89,85400.0,22.2605,22.3378,22.16,22.3378,85400.0
2014-01-06 09:40:00,28.88,29.12,28.86,29.09,138700.0,22.3301,22.5157,22.3146,22.4925,138700.0
2014-01-06 09:50:00,29.09,29.18,29.05,29.18,97200.0,22.4925,22.5621,22.4616,22.5621,97200.0
2014-01-06 10:00:00,29.18,29.3,29.14,29.22,128400.0,22.5621,22.6549,22.5311,22.593,128400.0
2014-01-06 10:10:00,29.22,29.22,29.08,29.19,60200.0,22.593,22.593,22.4847,22.5698,60200.0
2014-01-06 10:20:00,29.19,29.2,29.08,29.09,58500.0,22.5698,22.5775,22.4847,22.4925,58500.0
2014-01-06 10:30:00,29.09,29.19,29.09,29.15,46100.0,22.4925,22.5698,22.4925,22.5389,46100.0
2014-01-06 10:40:00,29.14,29.16,29.09,29.09,44500.0,22.5311,22.5466,22.4925,22.4925,44500.0
2014-01-06 10:50:00,29.08,29.1,29.05,29.05,41400.0,22.4847,22.5002,22.4616,22.4616,41400.0
2014-01-06 11:00:00,29.05,29.06,28.96,29.0,293600.0,22.4616,22.4693,22.392,22.4229,293600.0
2014-01-06 11:10:00,29.0,29.02,28.91,28.95,59900.0,22.4229,22.4384,22.3533,22.3842,59900.0
2014-01-06 11:20:00,28.95,28.97,28.85,28.95,72200.0,22.3842,22.3997,22.3069,22.3842,72200.0
2014-01-06 11:30:00,28.96,28.97,28.9,28.96,54600.0,22.392,22.3997,22.3456,22.392,54600.0
2014-01-06 11:40:00,28.97,28.97,28.87,28.87,60500.0,22.3997,22.3997,22.3224,22.3224,60500.0
2014-01-06 11:50:00,28.87,28.92,28.85,28.92,28000.0,22.3224,22.361,22.3069,22.361,28000.0
2014-01-06 12:00:00,28.91,28.92,28.82,28.83,43800.0,22.3533,22.361,22.2837,22.2914,43800.0
2014-01-06 12:10:00,28.83,28.84,28.74,28.74,133900.0,22.2914,22.2992,22.2219,22.2219,133900.0
2014-01-06 12:20:00,28.74,28.75,28.7,28.7,78700.0,22.2219,22.2296,22.1909,22.1909,78700.0
2014-01-06 12:30:00,28.7,28.76,28.69,28.75,82200.0,22.1909,22.2373,22.1832,22.2296,82200.0
2014-01-06 12:40:00,28.75,28.75,28.71,28.73,29400.0,22.2296,22.2296,22.1987,22.2141,29400.0
2014-01-06 12:50:00,28.72,28.75,28.7,28.74,66800.0,22.2064,22.2296,22.1909,22.2219,66800.0
2014-01-06 13:00:00,28.74,28.76,28.73,28.74,128300.0,22.2219,22.2373,22.2141,22.2219,128300.0
2014-01-06 13:10:00,28.74,28.76,28.74,28.75,87800.0,22.2219,22.2373,22.2219,22.2296,87800.0
2014-01-06 13:20:00,28.75,28.75,28.73,28.75,25100.0,22.2296,22.2296,22.2141,22.2296,25100.0
2014-01-06 13:30:00,28.74,28.75,28.71,28.72,31500.0,22.2219,22.2296,22.1987,22.2064,31500.0
2014-01-06 13:40:00,28.72,28.79,28.71,28.72,92200.0,22.2064,22.2605,22.1987,22.2064,92200.0
2014-01-06 13:50:00,28.72,28.79,28.72,28.76,109000.0,22.2064,22.2605,22.2064,22.2373,109000.0
2014-01-06 14:00:00,28.76,28.77,28.71,28.71,63700.0,22.2373,22.2451,22.1987,22.1987,63700.0
2014-01-06 14:10:00,28.71,28.76,28.71,28.75,99400.0,22.1987,22.2373,22.1987,22.2296,99400.0
2014-01-06 14:20:00,28.76,28.82,28.75,28.78,64300.0,22.2373,22.2837,22.2296,22.2528,64300.0
2014-01-06 14:30:00,28.78,28.8,28.72,28.72,92500.0,22.2528,22.2683,22.2064,22.2064,92500.0
2014-01-06 14:40:00,28.72,28.76,28.72,28.74,85400.0,22.2064,22.2373,22.2064,22.2219,85400.0
2014-01-06 14:50:00,28.75,28.76,28.73,28.74,63600.0,22.2296,22.2373,22.2141,22.2219,63600.0
2014-01-06 15:00:00,28.75,28.75,28.73,28.74,44700.0,22.2296,22.2296,22.2141,22.2219,44700.0
2014-01-06 15:10:00,28.74,28.76,28.73,28.75,66100.0,22.2219,22.2373,22.2141,22.2296,66100.0
2014-01-06 15:20:00,28.75,28.79,28.74,28.78,60000.0,22.2296,22.2605,22.2219,22.2528,60000.0
2014-01-06 15:30:00,28.78,28.81,28.76,28.76,130400.0,22.2528,22.276,22.2373,22.2373,130400.0
2014-01-06 15:40:00,28.76,28.77,28.7,28.7,176600.0,22.2373,22.2451,22.1909,22.1909,176600.0
2014-01-06 15:50:00,28.71,28.75,28.69,28.71,311000.0,22.1987,22.2296,22.1832,22.1987,311000.0
2014-01-07 09:30:00,28.75,28.85,28.58,28.59,115900.0,22.2296,22.3069,22.0981,22.1059,115900.0
2014-01-07 09:40:00,28.59,28.68,28.57,28.58,82000.0,22.1059,22.1755,22.0904,22.0981,82000.0
2014-01-07 09:50:00,28.59,28.73,28.59,28.71,120300.0,22.1059,22.2141,22.1059,22.1987,120300.0
2014-01-07 10:00:00,28.7,28.72,28.52,28.55,221200.0,22.1909,22.2064,22.0518,22.075,221200.0
2014-01-07 10:10:00,28.54,28.64,28.54,28.63,72000.0,22.0672,22.1445,22.0672,22.1368,72000.0
2014-01-07 10:20:00,28.63,28.7,28.56,28.64,175800.0,22.1368,22.1909,22.0827,22.1445,175800.0
2014-01-07 10:30:00,28.64,28.67,28.61,28.63,53000.0,22.1445,22.1677,22.1213,22.1368,53000.0
2014-01-07 10:40:00,28.63,28.66,28.55,28.66,66100.0,22.1368,22.16,22.075,22.16,66100.0
2014-01-07 10:50:00,28.66,28.67,28.63,28.64,27400.0,22.16,22.1677,22.1368,22.1445,27400.0
2014-01-07 11:00:00,28.63,28.67,28.63,28.64,49000.0,22.1368,22.1677,22.1368,22.1445,49000.0
2014-01-07 11:10:00,28.63,28.73,28.63,28.71,38300.0,22.1368,22.2141,22.1368,22.1987,38300.0
2014-01-07 11:20:00,28.7,28.76,28.69,28.72,39400.0,22.1909,22.2373,22.1832,22.2064,39400.0
2014-01-07 11:30:00,28.72,28.85,28.72,28.84,34600.0,22.2064,22.3069,22.2064,22.2992,34600.0
2014-01-07 11:40:00,28.85,28.98,28.85,28.96,70700.0,22.3069,22.4074,22.3069,22.392,70700.0
2014-01-07 11:50:00,28.96,28.96,28.85,28.89,37300.0,22.392,22.392,22.3069,22.3378,37300.0
2014-01-07 12:00:00,28.89,28.91,28.86,28.91,18000.0,22.3378,22.3533,22.3146,22.3533,18000.0
2014-01-07 12:10:00,28.91,28.95,28.9,28.93,38000.0,22.3533,22.3842,22.3456,22.3688,38000.0
2014-01-07 12:20:00,28.94,29.05,28.94,29.03,39500.0,22.3765,22.4616,22.3765,22.4461,39500.0
2014-01-07 12:30:00,29.04,29.04,28.92,28.93,147900.0,22.4538,22.4538,22.361,22.3688,147900.0
2014-01-07 12:40:00,28.92,28.92,28.85,28.85,19500.0,22.361,22.361,22.3069,22.3069,19500.0
2014-01-07 12:50:00,28.85,28.86,28.76,28.77,63100.0,22.3069,22.3146,22.2373,22.2451,63100.0
2014-01-07 13:00:00,28.77,28.77,28.72,28.74,21200.0,22.2451,22.2451,22.2064,22.2219,21200.0
2014-01-07 13:10:00,28.73,28.83,28.72,28.82,99600.0,22.2141,22.2914,22.2064,22.2837,99600.0
2014-01-07 13:20:00,28.82,28.83,28.75,28.75,13600.0,22.2837,22.2914,22.2296,22.2296,13600.0
2014-01-07 13:30:00,28.76,28.78,28.73,28.77,35300.0,22.2373,22.2528,22.2141,22.2451,35300.0
2014-01-07 13:40:00,28.77,28.79,28.74,28.75,16400.0,22.2451,22.2605,22.2219,22.2296,16400.0
2014-01-07 13:50:00,28.75,28.76,28.73,28.76,23400.0,22.2296,22.2373,22.2141,22.2373,23400.0
2014-01-07 14:00:00,28.76,28.81,28.75,28.75,94100.0,22.2373,22.276,22.2296,22.2296,94100.0
2014-01-07 14:10:00,28.75,28.76,28.69,28.71,52900.0,22.2296,22.2373,22.1832,22.1987,52900.0
2014-01-07 14:20:00,28.71,28.76,28.68,28.7,91300.0,22.1987,22.2373,22.1755,22.1909,91300.0
2014-01-07 14:30:00,28.7,28.72,28.67,28.69,52600.0,22.1909,22.2064,22.1677,22.1832,52600.0
2014-01-07 14:40:00,28.69,28.7,28.63,28.68,34600.0,22.1832,22.1909,22.1368,22.1755,34600.0
2014-01-07 14:50:00,28.68,28.7,28.67,28.69,31100.0,22.1755,22.1909,22.1677,22.1832,31100.0
2014-01-07 15:00:00,28.69,28.69,28.63,28.64,82600.0,22.1832,22.1832,22.1368,22.1445,82600.0
2014-01-07 15:10:00,28.64,28.66,28.61,28.63,41500.0,22.1445,22.16,22.1213,22.1368,41500.0
2014-01-07 15:20:00,28.62,28.64,28.61,28.62,65500.0,22.1291,22.1445,22.1213,22.1291,65500.0
2014-01-07 15:30:00,28.61,28.65,28.59,28.62,141200.0,22.1213,22.1523,22.1059,22.1291,141200.0
2014-01-07 15:40:00,28.62,28.69,28.62,28.68,121300.0,22.1291,22.1832,22.1291,22.1755,121300.0
2014-01-07 15:50:00,28.68,28.71,28.62,28.65,287800.0,22.1755,22.1987,22.1291,22.1523,287800.0
2014-01-08 09:30:00,28.64,28.66,28.54,28.63,75700.0,22.1445,22.16,22.0672,22.1368,75700.0
2014-01-08 09:40:00,28.63,28.64,28.54,28.58,96900.0,22.1368,22.1445,22.0672,22.0981,96900.0
2014-01-08 09:50:00,28.57,28.6,28.5,28.55,77300.0,22.0904,22.1136,22.0363,22.075,77300.0
2014-01-08 10:00:00,28.55,28.6,28.54,28.58,47000.0,22.075,22.1136,22.0672,22.0981,47000.0
2014-01-08 10:10:00,28.58,28.62,28.55,28.61,44100.0,22.0981,22.1291,22.075,22.1213,44100.0
2014-01-08 10:20:00,28.61,28.69,28.59,28.59,86000.0,22.1213,22.1832,22.1059,22.1059,86000.0
2014-01-08 10:30:00,28.58,28.59,28.52,28.54,89600.0,22.0981,22.1059,22.0518,22.0672,89600.0
2014-01-08 10:40:00,28.54,28.54,28.5,28.51,56200.0,22.0672,22.0672,22.0363,22.044,56200.0
2014-01-08 10:50:00,28.52,28.6,28.52,28.59,24000.0,22.0518,22.1136,22.0518,22.1059,24000.0
2014-01-08 11:00:00,28.59,28.6,28.48,28.5,109700.0,22.1059,22.1136,22.0208,22.0363,109700.0
2014-01-08 11:10:00,28.5,28.51,28.43,28.45,88100.0,22.0363,22.044,21.9822,21.9976,88100.0
2014-01-08 11:20:00,28.45,28.57,28.45,28.57,33100.0,21.9976,22.0904,21.9976,22.0904,33100.0
2014-01-08 11:30:00,28.57,28.74,28.56,28.74,68400.0,22.0904,22.2219,22.0827,22.2219,68400.0
2014-01-08 11:40:00,28.73,28.81,28.69,28.75,53700.0,22.2141,22.276,22.1832,22.2296,53700.0
2014-01-08 11:50:00,28.75,28.84,28.75,28.8,107200.0,22.2296,22.2992,22.2296,22.2683,107200.0
2014-01-08 12:00:00,28.79,28.81,28.75,28.77,33700.0,22.2605,22.276,22.2296,22.2451,33700.0
2014-01-08 12:10:00,28.77,28.77,28.68,28.71,31400.0,22.2451,22.2451,22.1755,22.1987,31400.0
2014-01-08 12:20:00,28.72,28.74,28.58,28.59,56600.0,22.2064,22.2219,22.0981,22.1059,56600.0
2014-01-08 12:30:00,28.6,28.62,28.52,28.54,59300.0,22.1136,22.1291,22.0518,22.0672,59300.0
2014-01-08 12:40:00,28.53,28.6,28.51,28.6,45100.0,22.0595,22.1136,22.044,22.1136,45100.0
2014-01-08 12:50:00,28.6,28.64,28.6,28.63,46200.0,22.1136,22.1445,22.1136,22.1368,46200.0
2014-01-08 13:00:00,28.62,28.63,28.6,28.6,19900.0,22.1291,22.1368,22.1136,22.1136,19900.0
2014-01-08 13:10:00,28.61,28.64,28.59,28.6,31900.0,22.1213,22.1445,22.1059,22.1136,31900.0
2014-01-08 13:20:00,28.59,28.65,28.58,28.64,17700.0,22.1059,22.1523,22.0981,22.1445,17700.0
2014-01-08 13:30:00,28.65,28.66,28.57,28.6,70800.0,22.1523,22.16,22.0904,22.1136,70800.0
2014-01-08 13:40:00,28.6,28.61,28.48,28.5,74700.0,22.1136,22.1213,22.0208,22.0363,74700.0
2014-01-08 13:50:00,28.49,28.51,28.42,28.45,68500.0,22.0286,22.044,21.9744,21.9976,68500.0
2014-01-08 14:00:00,28.45,28.65,28.43,28.51,206800.0,21.9976,22.1523,21.9822,22.044,206800.0
2014-01-08 14:10:00,28.51,28.68,28.49,28.64,133500.0,22.044,22.1755,22.0286,22.1445,133500.0
2014-01-08 14:20:00,28.64,28.67,28.57,28.59,150700.0,22.1445,22.1677,22.0904,22.1059,150700.0
2014-01-08 14:30:00,28.59,28.6,28.54,28.54,141300.0,22.1059,22.1136,22.0672,22.0672,141300.0
2014-01-08 14:40:00,28.55,28.56,28.53,28.53,39600.0,22.075,22.0827,22.0595,22.0595,39600.0
2014-01-08 14:50:00,28.54,28.58,28.53,28.57,61200.0,22.0672,22.0981,22.0595,22.0904,61200.0
2014-01-08 15:00:00,28.57,28.57,28.49,28.51,134000.0,22.0904,22.0904,22.0286,22.044,134000.0
2014-01-08 15:10:00,28.51,28.53,28.48,28.49,216200.0,22.044,22.0595,22.0208,22.0286,216200.0
2014-01-08 15:20:00,28.49,28.5,28.41,28.45,194900.0,22.0286,22.0363,21.9667,21.9976,194900.0
2014-01-08 15:30:00,28.45,28.48,28.43,28.46,128200.0,21.9976,22.0208,21.9822,22.0054,128200.0
2014-01-08 15:40:00,28.46,28.46,28.43,28.46,174500.0,22.0054,22.0054,21.9822,22.0054,174500.0
2014-01-08 15:50:00,28.46,28.46,28.43,28.44,281300.0,22.0054,22.0054,21.9822,21.9899,281300.0
2014-01-09 09:30:00,28.49,28.58,28.29,28.31,71600.0,22.0286,22.0981,21.8739,21.8894,71600.0
2014-01-09 09:40:00,28.32,28.4,28.26,28.3,81900.0,21.8971,21.959,21.8507,21.8817,81900.0
2014-01-09 09:50:00,28.3,28.38,28.3,28.33,78100.0,21.8817,21.9435,21.8817,21.9048,78100.0
2014-01-09 10:00:00,28.33,28.41,28.33,28.37,227300.0,21.9048,21.9667,21.9048,21.9358,227300.0
2014-01-09 10:10:00,28.38,28.41,28.35,28.35,135900.0,21.9435,21.9667,21.9203,21.9203,135900.0
2014-01-09 10:20:00,28.36,28.38,28.3,28.35,210400.0,21.928,21.9435,21.8817,21.9203,210400.0
2014-01-09 10:30:00,28.35,28.37,28.34,28.36,113200.0,21.9203,21.9358,21.9126,21.928,113200.0
2014-01-09 10:40:00,28.37,28.37,28.29,28.3,58900.0,21.9358,21.9358,21.8739,21.8817,58900.0
2014-01-09 10:50:00,28.29,28.31,28.25,28.26,302100.0,21.8739,21.8894,21.843,21.8507,302100.0
2014-01-09 11:00:00,28.26,28.27,28.24,28.27,109800.0,21.8507,21.8585,21.8353,21.8585,109800.0
2014-01-09 11:10:00,28.27,28.27,28.24,28.25,71800.0,21.8585,21.8585,21.8353,21.843,71800.0
2014-01-09 11:20:00,28.25,28.28,28.24,28.26,81400.0,21.843,21.8662,21.8353,21.8507,81400.0
2014-01-09 11:30:00,28.26,28.28,28.23,28.26,67900.0,21.8507,21.8662,21.8275,21.8507,67900.0
2014-01-09 11:40:00,28.26,28.26,28.17,28.24,55000.0,21.8507,21.8507,21.7811,21.8353,55000.0
2014-01-09 11:50:00,28.24,28.24,28.16,28.19,58300.0,21.8353,21.8353,21.7734,21.7966,58300.0
2014-01-09 12:00:00,28.2,28.22,28.17,28.17,56800.0,21.8043,21.8198,21.7811,21.7811,56800.0
2014-01-09 12:10:00,28.17,28.18,28.12,28.13,85000.0,21.7811,21.7889,21.7425,21.7502,85000.0
2014-01-09 12:20:00,28.13,28.15,28.07,28.07,127100.0,21.7502,21.7657,21.7038,21.7038,127100.0
2014-01-09 12:30:00,28.07,28.2,28.06,28.16,110800.0,21.7038,21.8043,21.6961,21.7734,110800.0
2014-01-09 12:40:00,28.16,28.19,28.13,28.18,101400.0,21.7734,21.7966,21.7502,21.7889,101400.0
2014-01-09 12:50:00,28.18,28.19,28.11,28.11,260900.0,21.7889,21.7966,21.7347,21.7347,260900.0
2014-01-09 13:00:00,28.11,28.13,28.07,28.1,90900.0,21.7347,21.7502,21.7038,21.727,90900.0
2014-01-09 13:10:00,28.11,28.15,28.06,28.07,45600.0,21.7347,21.7657,21.6961,21.7038,45600.0
2014-01-09 13:20:00,28.06,28.11,28.03,28.11,64700.0,21.6961,21.7347,21.6729,21.7347,64700.0
2014-01-09 13:30:00,28.11,28.11,28.05,28.05,50400.0,21.7347,21.7347,21.6884,21.6884,50400.0
2014-01-09 13:40:00,28.05,28.09,28.04,28.05,60300.0,21.6884,21.7193,21.6806,21.6884,60300.0
2014-01-09 13:50:00,28.04,28.05,27.94,27.95,176400.0,21.6806,21.6884,21.6033,21.611,176400.0
2014-01-09 14:00:00,27.95,27.95,27.82,27.84,86300.0,21.611,21.611,21.5105,21.526,86300.0
2014-01-09 14:10:00,27.84,27.99,27.83,27.98,229800.0,21.526,21.642,21.5182,21.6342,229800.0
2014-01-09 14:20:00,27.98,28.07,27.97,28.01,71800.0,21.6342,21.7038,21.6265,21.6574,71800.0
2014-01-09 14:30:00,28.01,28.03,27.99,28.01,57200.0,21.6574,21.6729,21.642,21.6574,57200.0
2014-01-09 14:40:00,28.0,28.04,28.0,28.04,69200.0,21.6497,21.6806,21.6497,21.6806,69200.0
2014-01-09 14:50:00,28.03,28.04,27.99,28.0,75500.0,21.6729,21.6806,21.642,21.6497,75500.0
2014-01-09 15:00:00,28.0,28.05,27.99,28.05,77500.0,21.6497,21.6884,21.642,21.6884,77500.0
2014-01-09 15:10:00,28.05,28.08,28.04,28.07,195800.0,21.6884,21.7115,21.6806,21.7038,195800.0
2014-01-09 15:20:00,28.07,28.15,28.07,28.13,82600.0,21.7038,21.7657,21.7038,21.7502,82600.0
2014-01-09 15:30:00,28.13,28.13,28.05,28.05,132300.0,21.7502,21.7502,21.6884,21.6884,132300.0
2014-01-09 15:40:00,28.05,28.1,28.05,28.1,205500.0,21.6884,21.727,21.6884,21.727,205500.0
2014-01-09 15:50:00,28.1,28.12,28.05,28.07,435800.0,21.727,21.7425,21.6884,21.7038,435800.0
2014-01-10 09:30:00,28.26,28.41,28.06,28.2,234500.0,21.8507,21.9667,21.6961,21.8043,234500.0
2014-01-10 09:40:00,28.2,28.32,28.2,28.21,174800.0,21.8043,21.8971,21.8043,21.8121,174800.0
2014-01-10 09:50:00,28.2,28.35,28.2,28.33,160200.0,21.8043,21.9203,21.8043,21.9048,160200.0
2014-01-10 10:00:00,28.32,28.33,28.23,28.23,153000.0,21.8971,21.9048,21.8275,21.8275,153000.0
2014-01-10 10:10:00,28.24,28.32,28.23,28.3,85400.0,21.8353,21.8971,21.8275,21.8817,85400.0
2014-01-10 10:20:00,28.3,28.32,28.27,28.29,213200.0,21.8817,21.8971,21.8585,21.8739,213200.0
2014-01-10 10:30:00,28.3,28.32,28.27,28.32,90400.0,21.8817,21.8971,21.8585,21.8971,90400.0
2014-01-10 10:40:00,28.32,28.33,28.29,28.31,95400.0,21.8971,21.9048,21.8739,21.8894,95400.0
2014-01-10 10:50:00,28.3,28.36,28.27,28.3,230700.0,21.8817,21.928,21.8585,21.8817,230700.0
2014-01-10 11:00:00,28.3,28.33,28.26,28.28,100400.0,21.8817,21.9048,21.8507,21.8662,100400.0
2014-01-10 11:10:00,28.28,28.29,28.23,28.23,73000.0,21.8662,21.8739,21.8275,21.8275,73000.0
2014-01-10 11:20:00,28.23,28.26,28.21,28.22,106100.0,21.8275,21.8507,21.8121,21.8198,106100.0
2014-01-10 11:30:00,28.22,28.22,28.1,28.18,79400.0,21.8198,21.8198,21.727,21.7889,79400.0
2014-01-10 11:40:00,28.18,28.18,28.1,28.13,84300.0,21.7889,21.7889,21.727,21.7502,84300.0
2014-01-10 11:50:00,28.14,28.14,28.07,28.11,151200.0,21.7579,21.7579,21.7038,21.7347,151200.0
2014-01-10 12:00:00,28.1,28.11,28.09,28.1,94800.0,21.727,21.7347,21.7193,21.727,94800.0
2014-01-10 12:10:00,28.09,28.15,28.05,28.12,110600.0,21.7193,21.7657,21.6884,21.7425,110600.0
2014-01-10 12:20:00,28.13,28.13,28.09,28.09,103900.0,21.7502,21.7502,21.7193,21.7193,103900.0
2014-01-10 12:30:00,28.09,28.1,28.03,28.04,64400.0,21.7193,21.727,21.6729,21.6806,64400.0
2014-01-10 12:40:00,28.03,28.06,27.97,27.97,91400.0,21.6729,21.6961,21.6265,21.6265,91400.0
2014-01-10 12:50:00,27.98,28.01,27.93,27.95,84400.0,21.6342,21.6574,21.5956,21.611,84400.0
2014-01-10 13:00:00,27.95,28.01,27.95,28.0,79100.0,21.611,21.6574,21.611,21.6497,79100.0
2014-01-10 13:10:00,28.0,28.07,27.99,28.07,68100.0,21.6497,21.7038,21.642,21.7038,68100.0
2014-01-10 13:20:00,28.07,28.07,28.04,28.05,32900.0,21.7038,21.7038,21.6806,21.6884,32900.0
2014-01-10 13:30:00,28.05,28.05,28.04,28.04,23200.0,21.6884,21.6884,21.6806,21.6806,23200.0
2014-01-10 13:40:00,28.05,28.2,28.04,28.15,104500.0,21.6884,21.8043,21.6806,21.7657,104500.0
2014-01-10 13:50:00,28.14,28.14,28.05,28.05,51100.0,21.7579,21.7579,21.6884,21.6884,51100.0
2014-01-10 14:00:00,28.06,28.08,28.05,28.06,46200.0,21.6961,21.7115,21.6884,21.6961,46200.0
2014-01-10 14:10:00,28.06,28.07,28.0,28.01,56700.0,21.6961,21.7038,21.6497,21.6574,56700.0
2014-01-10 14:20:00,28.0,28.02,27.99,28.01,88400.0,21.6497,21.6652,21.642,21.6574,88400.0
2014-01-10 14:30:00,28.0,28.06,28.0,28.05,65100.0,21.6497,21.6961,21.6497,21.6884,65100.0
2014-01-10 14:40:00,28.04,28.05,28.0,28.0,74200.0,21.6806,21.6884,21.6497,21.6497,74200.0
2014-01-10 14:50:00,28.01,28.01,27.99,28.01,107500.0,21.6574,21.6574,21.642,21.6574,107500.0
2014-01-10 15:00:00,28.0,28.1,28.0,28.1,72500.0,21.6497,21.727,21.6497,21.727,72500.0
2014-01-10 15:10:00,28.1,28.1,28.03,28.04,80100.0,21.727,21.727,21.6729,21.6806,80100.0
2014-01-10 15:20:00,28.04,28.06,28.03,28.06,67500.0,21.6806,21.6961,21.6729,21.6961,67500.0
2014-01-10 15:30:00,28.06,28.07,28.03,28.05,144800.0,21.6961,21.7038,21.6729,21.6884,144800.0
2014-01-10 15:40:00,28.05,28.06,28.04,28.05,228800.0,21.6884,21.6961,21.6806,21.6884,228800.0
2014-01-10 15:50:00,28.05,28.07,28.03,28.07,344700.0,21.6884,21.7038,21.6729,21.7038,344700.0
2014-01-13 09:30:00,27.94,28.08,27.89,28.01,86400.0,21.6033,21.7115,21.5646,21.6574,86400.0
2014-01-13 09:40:00,28.01,28.08,27.98,28.01,75000.0,21.6574,21.7115,21.6342,21.6574,75000.0
2014-01-13 09:50:00,28.01,28.03,27.98,28.0,62900.0,21.6574,21.6729,21.6342,21.6497,62900.0
2014-01-13 10:00:00,28.0,28.05,27.91,28.0,63300.0,21.6497,21.6884,21.5801,21.6497,63300.0
2014-01-13 10:10:00,28.0,28.01,27.9,27.94,50200.0,21.6497,21.6574,21.5724,21.6033,50200.0
2014-01-13 10:20:00,27.94,27.94,27.85,27.86,76000.0,21.6033,21.6033,21.5337,21.5414,76000.0
2014-01-13 10:30:00,27.85,27.86,27.74,27.76,81800.0,21.5337,21.5414,21.4487,21.4641,81800.0
2014-01-13 10:40:00,27.76,27.88,27.76,27.83,73000.0,21.4641,21.5569,21.4641,21.5182,73000.0
2014-01-13 10:50:00,27.83,27.87,27.79,27.85,76700.0,21.5182,21.5492,21.4873,21.5337,76700.0
2014-01-13 11:00:00,27.85,27.86,27.74,27.8,80900.0,21.5337,21.5414,21.4487,21.495,80900.0
2014-01-13 11:10:00,27.8,27.85,27.74,27.76,42800.0,21.495,21.5337,21.4487,21.4641,42800.0
2014-01-13 11:20:00,27.77,27.83,27.77,27.83,32800.0,21.4719,21.5182,21.4719,21.5182,32800.0
2014-01-13 11:30:00,27.83,27.88,27.83,27.87,65700.0,21.5182,21.5569,21.5182,21.5492,65700.0
2014-01-13 11:40:00,27.87,27.88,27.77,27.8,63300.0,21.5492,21.5569,21.4719,21.495,63300.0
2014-01-13 11:50:00,27.8,27.8,27.75,27.79,152100.0,21.495,21.495,21.4564,21.4873,152100.0
2014-01-13 12:00:00,27.79,27.79,27.69,27.76,75500.0,21.4873,21.4873,21.41,21.4641,75500.0
2014-01-13 12:10:00,27.75,27.76,27.65,27.67,50200.0,21.4564,21.4641,21.3791,21.3945,50200.0
2014-01-13 12:20:00,27.66,27.69,27.64,27.69,83000.0,21.3868,21.41,21.3713,21.41,83000.0
2014-01-13 12:30:00,27.68,27.75,27.66,27.75,110200.0,21.4023,21.4564,21.3868,21.4564,110200.0
2014-01-13 12:40:00,27.75,27.76,27.71,27.74,88000.0,21.4564,21.4641,21.4255,21.4487,88000.0
2014-01-13 12:50:00,27.73,27.74,27.61,27.64,47200.0,21.4409,21.4487,21.3481,21.3713,47200.0
2014-01-13 13:00:00,27.64,27.64,27.57,27.59,55700.0,21.3713,21.3713,21.3172,21.3327,55700.0
2014-01-13 13:10:00,27.59,27.66,27.59,27.61,72200.0,21.3327,21.3868,21.3327,21.3481,72200.0
2014-01-13 13:20:00,27.61,27.64,27.58,27.63,45600.0,21.3481,21.3713,21.3249,21.3636,45600.0
2014-01-13 13:30:00,27.63,27.63,27.55,27.55,75900.0,21.3636,21.3636,21.3017,21.3017,75900.0
2014-01-13 13:40:00,27.55,27.62,27.51,27.52,64900.0,21.3017,21.3559,21.2708,21.2786,64900.0
2014-01-13 13:50:00,27.53,27.59,27.5,27.59,69900.0,21.2863,21.3327,21.2631,21.3327,69900.0
2014-01-13 14:00:00,27.59,27.61,27.51,27.52,140000.0,21.3327,21.3481,21.2708,21.2786,140000.0
2014-01-13 14:10:00,27.52,27.56,27.49,27.55,212900.0,21.2786,21.3095,21.2554,21.3017,212900.0
2014-01-13 14:20:00,27.55,27.61,27.51,27.51,104300.0,21.3017,21.3481,21.2708,21.2708,104300.0
2014-01-13 14:30:00,27.51,27.51,27.46,27.49,163100.0,21.2708,21.2708,21.2322,21.2554,163100.0
2014-01-13 14:40:00,27.5,27.54,27.5,27.54,62800.0,21.2631,21.294,21.2631,21.294,62800.0
2014-01-13 14:50:00,27.54,27.54,27.45,27.47,90300.0,21.294,21.294,21.2244,21.2399,90300.0
2014-01-13 15:00:00,27.47,27.47,27.37,27.42,135900.0,21.2399,21.2399,21.1626,21.2012,135900.0
2014-01-13 15:10:00,27.43,27.49,27.43,27.47,76500.0,21.209,21.2554,21.209,21.2399,76500.0
2014-01-13 15:20:00,27.47,27.49,27.44,27.48,89900.0,21.2399,21.2554,21.2167,21.2476,89900.0
2014-01-13 15:30:00,27.49,27.49,27.39,27.42,122800.0,21.2554,21.2554,21.178,21.2012,122800.0
2014-01-13 15:40:00,27.42,27.44,27.38,27.41,172700.0,21.2012,21.2167,21.1703,21.1935,172700.0
2014-01-13 15:50:00,27.41,27.49,27.4,27.47,389000.0,21.1935,21.2554,21.1858,21.2399,389000.0
2014-01-14 09:30:00,27.42,27.57,27.4,27.4,94500.0,21.2012,21.3172,21.1858,21.1858,94500.0
2014-01-14 09:40:00,27.41,27.55,27.4,27.48,132400.0,21.1935,21.3017,21.1858,21.2476,132400.0
2014-01-14 09:50:00,27.48,27.66,27.48,27.64,49500.0,21.2476,21.3868,21.2476,21.3713,49500.0
2014-01-14 10:00:00,27.64,27.65,27.57,27.6,57200.0,21.3713,21.3791,21.3172,21.3404,57200.0
2014-01-14 10:10:00,27.61,27.65,27.51,27.62,77300.0,21.3481,21.3791,21.2708,21.3559,77300.0
2014-01-14 10:20:00,27.62,27.65,27.61,27.64,50400.0,21.3559,21.3791,21.3481,21.3713,50400.0
2014-01-14 10:30:00,27.65,27.71,27.64,27.7,131500.0,21.3791,21.4255,21.3713,21.4177,131500.0
2014-01-14 10:40:00,27.7,27.71,27.68,27.7,63800.0,21.4177,21.4255,21.4023,21.4177,63800.0
2014-01-14 10:50:00,27.71,27.73,27.67,27.68,84100.0,21.4255,21.4409,21.3945,21.4023,84100.0
2014-01-14 11:00:00,27.67,27.68,27.62,27.66,47700.0,21.3945,21.4023,21.3559,21.3868,47700.0
2014-01-14 11:10:00,27.67,27.75,27.67,27.74,36600.0,21.3945,21.4564,21.3945,21.4487,36600.0
2014-01-14 11:20:00,27.73,27.78,27.71,27.71,30500.0,21.4409,21.4796,21.4255,21.4255,30500.0
2014-01-14 11:30:00,27.72,27.77,27.71,27.73,36100.0,21.4332,21.4719,21.4255,21.4409,36100.0
2014-01-14 11:40:00,27.74,27.75,27.7,27.7,28200.0,21.4487,21.4564,21.4177,21.4177,28200.0
2014-01-14 11:50:00,27.7,27.7,27.64,27.67,35000.0,21.4177,21.4177,21.3713,21.3945,35000.0
2014-01-14 12:00:00,27.67,27.67,27.57,27.59,69400.0,21.3945,21.3945,21.3172,21.3327,69400.0
2014-01-14 12:10:00,27.59,27.66,27.59,27.66,15000.0,21.3327,21.3868,21.3327,21.3868,15000.0
2014-01-14 12:20:00,27.66,27.69,27.64,27.64,29800.0,21.3868,21.41,21.3713,21.3713,29800.0
2014-01-14 12:30:00,27.64,27.74,27.64,27.74,79100.0,21.3713,21.4487,21.3713,21.4487,79100.0
2014-01-14 12:40:00,27.73,27.73,27.69,27.73,47000.0,21.4409,21.4409,21.41,21.4409,47000.0
2014-01-14 12:50:00,27.73,27.73,27.69,27.71,72400.0,21.4409,21.4409,21.41,21.4255,72400.0
2014-01-14 13:00:00,27.71,27.72,27.7,27.72,14600.0,21.4255,21.4332,21.4177,21.4332,14600.0
2014-01-14 13:10:00,27.71,27.72,27.69,27.71,81200.0,21.4255,21.4332,21.41,21.4255,81200.0
2014-01-14 13:20:00,27.71,27.74,27.69,27.71,40200.0,21.4255,21.4487,21.41,21.4255,40200.0
2014-01-14 13:30:00,27.71,27.71,27.65,27.68,51700.0,21.4255,21.4255,21.3791,21.4023,51700.0
2014-01-14 13:40:00,27.68,27.68,27.58,27.61,50600.0,21.4023,21.4023,21.3249,21.3481,50600.0
2014-01-14 13:50:00,27.61,27.64,27.61,27.62,42100.0,21.3481,21.3713,21.3481,21.3559,42100.0
2014-01-14 14:00:00,27.61,27.64,27.57,27.63,48200.0,21.3481,21.3713,21.3172,21.3636,48200.0
2014-01-14 14:10:00,27.63,27.64,27.6,27.61,33000.0,21.3636,21.3713,21.3404,21.3481,33000.0
2014-01-14 14:20:00,27.6,27.61,27.58,27.6,15800.0,21.3404,21.3481,21.3249,21.3404,15800.0
2014-01-14 14:30:00,27.59,27.63,27.59,27.63,20900.0,21.3327,21.3636,21.3327,21.3636,20900.0
2014-01-14 14:40:00,27.63,27.63,27.59,27.61,27000.0,21.3636,21.3636,21.3327,21.3481,27000.0
2014-01-14 14:50:00,27.61,27.64,27.59,27.64,58900.0,21.3481,21.3713,21.3327,21.3713,58900.0
2014-01-14 15:00:00,27.64,27.68,27.63,27.68,57800.0,21.3713,21.4023,21.3636,21.4023,57800.0
2014-01-14 15:10:00,27.68,27.78,27.68,27.77,69100.0,21.4023,21.4796,21.4023,21.4719,69100.0
2014-01-14 15:20:00,27.77,27.77,27.75,27.75,67400.0,21.4719,21.4719,21.4564,21.4564,67400.0
2014-01-14 15:30:00,27.75,27.77,27.74,27.76,154600.0,21.4564,21.4719,21.4487,21.4641,154600.0
2014-01-14 15:40:00,27.76,27.76,27.69,27.71,229500.0,21.4641,21.4641,21.41,21.4255,229500.0
2014-01-14 15:50:00,27.71,27.8,27.69,27.79,451600.0,21.4255,21.495,21.41,21.4873,451600.0
2014-01-15 09:30:00,27.78,27.89,27.71,27.89,63400.0,21.4796,21.5646,21.4255,21.5646,63400.0
2014-01-15 09:40:00,27.89,27.89,27.81,27.87,42400.0,21.5646,21.5646,21.5028,21.5492,42400.0
2014-01-15 09:50:00,27.87,27.95,27.85,27.9,51400.0,21.5492,21.611,21.5337,21.5724,51400.0
2014-01-15 10:00:00,27.9,27.97,27.89,27.92,61200.0,21.5724,21.6265,21.5646,21.5878,61200.0
2014-01-15 10:10:00,27.93,27.99,27.89,27.99,73600.0,21.5956,21.642,21.5646,21.642,73600.0
2014-01-15 10:20:00,27.99,28.06,27.98,28.04,72300.0,21.642,21.6961,21.6342,21.6806,72300.0
2014-01-15 10:30:00,28.04,28.04,27.96,27.99,27700.0,21.6806,21.6806,21.6188,21.642,27700.0
2014-01-15 10:40:00,27.98,28.03,27.98,28.01,51900.0,21.6342,21.6729,21.6342,21.6574,51900.0
2014-01-15 10:50:00,28.0,28.03,27.98,27.98,53600.0,21.6497,21.6729,21.6342,21.6342,53600.0
2014-01-15 11:00:00,27.98,28.1,27.98,28.08,67900.0,21.6342,21.727,21.6342,21.7115,67900.0
2014-01-15 11:10:00,28.07,28.08,27.99,28.0,67500.0,21.7038,21.7115,21.642,21.6497,67500.0
2014-01-15 11:20:00,28.0,28.0,27.95,28.0,32800.0,21.6497,21.6497,21.611,21.6497,32800.0
2014-01-15 11:30:00,28.0,28.06,28.0,28.04,22600.0,21.6497,21.6961,21.6497,21.6806,22600.0
2014-01-15 11:40:00,28.05,28.05,27.99,28.02,25200.0,21.6884,21.6884,21.642,21.6652,25200.0
2014-01-15 11:50:00,28.02,28.03,28.0,28.02,27300.0,21.6652,21.6729,21.6497,21.6652,27300.0
2014-01-15 12:00:00,28.02,28.05,28.02,28.03,27100.0,21.6652,21.6884,21.6652,21.6729,27100.0
2014-01-15 12:10:00,28.03,28.07,28.02,28.05,47400.0,21.6729,21.7038,21.6652,21.6884,47400.0
2014-01-15 12:20:00,28.05,28.06,28.03,28.06,85200.0,21.6884,21.6961,21.6729,21.6961,85200.0
2014-01-15 12:30:00,28.06,28.09,28.05,28.08,156100.0,21.6961,21.7193,21.6884,21.7115,156100.0
2014-01-15 12:40:00,28.08,28.14,28.06,28.14,102900.0,21.7115,21.7579,21.6961,21.7579,102900.0
2014-01-15 12:50:00,28.14,28.14,28.09,28.12,80900.0,21.7579,21.7579,21.7193,21.7425,80900.0
2014-01-15 13:00:00,28.12,28.12,28.07,28.07,32100.0,21.7425,21.7425,21.7038,21.7038,32100.0
2014-01-15 13:10:00,28.08,28.1,28.04,28.1,60200.0,21.7115,21.727,21.6806,21.727,60200.0
2014-01-15 13:20:00,28.09,28.12,28.06,28.08,56100.0,21.7193,21.7425,21.6961,21.7115,56100.0
2014-01-15 13:30:00,28.08,28.1,28.06,28.07,36800.0,21.7115,21.727,21.6961,21.7038,36800.0
2014-01-15 13:40:00,28.08,28.13,28.07,28.11,42400.0,21.7115,21.7502,21.7038,21.7347,42400.0
2014-01-15 13:50:00,28.1,28.12,28.08,28.09,44600.0,21.727,21.7425,21.7115,21.7193,44600.0
2014-01-15 14:00:00,28.08,28.12,28.07,28.1,76100.0,21.7115,21.7425,21.7038,21.727,76100.0
2014-01-15 14:10:00,28.1,28.12,28.08,28.12,132000.0,21.727,21.7425,21.7115,21.7425,132000.0
2014-01-15 14:20:00,28.12,28.13,28.09,28.1,50900.0,21.7425,21.7502,21.7193,21.727,50900.0
2014-01-15 14:30:00,28.11,28.12,28.09,28.1,58700.0,21.7347,21.7425,21.7193,21.727,58700.0
2014-01-15 14:40:00,28.11,28.11,28.08,28.11,28400.0,21.7347,21.7347,21.7115,21.7347,28400.0
2014-01-15 14:50:00,28.11,28.11,28.09,28.09,15500.0,21.7347,21.7347,21.7193,21.7193,15500.0
2014-01-15 15:00:00,28.1,28.11,28.08,28.11,41800.0,21.727,21.7347,21.7115,21.7347,41800.0
2014-01-15 15:10:00,28.11,28.12,28.08,28.08,73000.0,21.7347,21.7425,21.7115,21.7115,73000.0
2014-01-15 15:20:00,28.08,28.1,28.06,28.09,82900.0,21.7115,21.727,21.6961,21.7193,82900.0
2014-01-15 15:30:00,28.1,28.1,28.06,28.07,119300.0,21.727,21.727,21.6961,21.7038,119300.0
2014-01-15 15:40:00,28.08,28.1,28.03,28.06,231500.0,21.7115,21.727,21.6729,21.6961,231500.0
2014-01-15 15:50:00,28.05,28.06,28.01,28.03,225000.0,21.6884,21.6961,21.6574,21.6729,225000.0
2014-01-16 09:30:00,28.04,28.12,27.96,27.97,114700.0,21.6806,21.7425,21.6188,21.6265,114700.0
2014-01-16 09:40:00,27.98,28.02,27.92,28.01,22800.0,21.6342,21.6652,21.5878,21.6574,22800.0
2014-01-16 09:50:00,28.0,28.01,27.93,27.95,30100.0,21.6497,21.6574,21.5956,21.611,30100.0
2014-01-16 10:00:00,27.96,27.99,27.91,27.94,81700.0,21.6188,21.642,21.5801,21.6033,81700.0
2014-01-16 10:10:00,27.95,27.96,27.86,27.96,66800.0,21.611,21.6188,21.5414,21.6188,66800.0
2014-01-16 10:20:00,27.97,28.01,27.96,27.96,41300.0,21.6265,21.6574,21.6188,21.6188,41300.0
2014-01-16 10:30:00,27.96,27.96,27.9,27.91,27800.0,21.6188,21.6188,21.5724,21.5801,27800.0
2014-01-16 10:40:00,27.91,27.94,27.9,27.91,18200.0,21.5801,21.6033,21.5724,21.5801,18200.0
2014-01-16 10:50:00,27.91,27.92,27.89,27.92,33300.0,21.5801,21.5878,21.5646,21.5878,33300.0
2014-01-16 11:00:00,27.91,27.94,27.89,27.93,1033300.0,21.5801,21.6033,21.5646,21.5956,1033300.0
2014-01-16 11:10:00,27.94,28.03,27.94,28.01,24300.0,21.6033,21.6729,21.6033,21.6574,24300.0
2014-01-16 11:20:00,28.01,28.02,27.98,28.02,26900.0,21.6574,21.6652,21.6342,21.6652,26900.0
2014-01-16 11:30:00,28.03,28.05,27.99,28.03,24300.0,21.6729,21.6884,21.642,21.6729,24300.0
2014-01-16 11:40:00,28.03,28.05,27.98,27.98,67700.0,21.6729,21.6884,21.6342,21.6342,67700.0
2014-01-16 11:50:00,27.98,27.99,27.95,27.96,22400.0,21.6342,21.642,21.611,21.6188,22400.0
2014-01-16 12:00:00,27.96,27.97,27.95,27.96,25500.0,21.6188,21.6265,21.611,21.6188,25500.0
2014-01-16 12:10:00,27.96,28.0,27.96,27.99,35000.0,21.6188,21.6497,21.6188,21.642,35000.0
2014-01-16 12:20:00,28.0,28.05,27.99,28.05,24800.0,21.6497,21.6884,21.642,21.6884,24800.0
2014-01-16 12:30:00,28.05,28.05,27.99,28.0,25000.0,21.6884,21.6884,21.642,21.6497,25000.0
2014-01-16 12:40:00,28.0,28.07,27.99,28.04,46700.0,21.6497,21.7038,21.642,21.6806,46700.0
2014-01-16 12:50:00,28.05,28.05,28.02,28.02,35100.0,21.6884,21.6884,21.6652,21.6652,35100.0
2014-01-16 13:00:00,28.03,28.03,27.99,28.0,38000.0,21.6729,21.6729,21.642,21.6497,38000.0
2014-01-16 13:10:00,28.0,28.01,27.99,27.99,51000.0,21.6497,21.6574,21.642,21.642,51000.0
2014-01-16 13:20:00,27.99,28.01,27.97,28.0,35100.0,21.642,21.6574,21.6265,21.6497,35100.0
2014-01-16 13:30:00,27.99,28.0,27.96,28.0,82100.0,21.642,21.6497,21.6188,21.6497,82100.0
2014-01-16 13:40:00,28.0,28.0,27.97,27.98,42300.0,21.6497,21.6497,21.6265,21.6342,42300.0
2014-01-16 13:50:00,27.98,28.0,27.98,27.99,45500.0,21.6342,21.6497,21.6342,21.642,45500.0
2014-01-16 14:00:00,27.99,28.0,27.97,27.99,40800.0,21.642,21.6497,21.6265,21.642,40800.0
2014-01-16 14:10:00,27.98,27.99,27.9,27.91,43400.0,21.6342,21.642,21.5724,21.5801,43400.0
2014-01-16 14:20:00,27.91,27.98,27.91,27.98,30900.0,21.5801,21.6342,21.5801,21.6342,30900.0
2014-01-16 14:30:00,27.98,28.0,27.98,28.0,40200.0,21.6342,21.6497,21.6342,21.6497,40200.0
2014-01-16 14:40:00,28.0,28.08,27.99,28.02,280200.0,21.6497,21.7115,21.642,21.6652,280200.0
2014-01-16 14:50:00,28.03,28.03,27.98,27.98,38900.0,21.6729,21.6729,21.6342,21.6342,38900.0
2014-01-16 15:00:00,27.99,27.99,27.96,27.98,27600.0,21.642,21.642,21.6188,21.6342,27600.0
2014-01-16 15:10:00,27.99,28.0,27.97,27.99,39500.0,21.642,21.6497,21.6265,21.642,39500.0
2014-01-16 15:20:00,27.98,28.01,27.98,28.0,57000.0,21.6342,21.6574,21.6342,21.6497,57000.0
2014-01-16 15:30:00,28.0,28.07,28.0,28.04,346500.0,21.6497,21.7038,21.6497,21.6806,346500.0
2014-01-16 15:40:00,28.04,28.04,27.99,28.0,188600.0,21.6806,21.6806,21.642,21.6497,188600.0
2014-01-16 15:50:00,28.0,28.08,28.0,28.08,510900.0,21.6497,21.7115,21.6497,21.7115,510900.0
2014-01-17 09:30:00,28.14,28.14,27.92,27.96,220800.0,21.7579,21.7579,21.5878,21.6188,220800.0
2014-01-17 09:40:00,27.96,28.01,27.87,27.9,32300.0,21.6188,21.6574,21.5492,21.5724,32300.0
2014-01-17 09:50:00,27.9,28.01,27.87,28.0,107800.0,21.5724,21.6574,21.5492,21.6497,107800.0
2014-01-17 10:00:00,28.0,28.02,27.85,27.85,127300.0,21.6497,21.6652,21.5337,21.5337,127300.0
2014-01-17 10:10:00,27.86,27.91,27.84,27.87,90500.0,21.5414,21.5801,21.526,21.5492,90500.0
2014-01-17 10:20:00,27.86,27.87,27.75,27.75,49600.0,21.5414,21.5492,21.4564,21.4564,49600.0
2014-01-17 10:30:00,27.75,27.79,27.71,27.79,69500.0,21.4564,21.4873,21.4255,21.4873,69500.0
2014-01-17 10:40:00,27.8,27.81,27.77,27.77,38900.0,21.495,21.5028,21.4719,21.4719,38900.0
2014-01-17 10:50:00,27.77,27.82,27.75,27.8,44800.0,21.4719,21.5105,21.4564,21.495,44800.0
2014-01-17 11:00:00,27.8,27.86,27.79,27.86,36600.0,21.495,21.5414,21.4873,21.5414,36600.0
2014-01-17 11:10:00,27.86,27.92,27.86,27.91,53400.0,21.5414,21.5878,21.5414,21.5801,53400.0
2014-01-17 11:20:00,27.91,27.99,27.89,27.99,1520400.0,21.5801,21.642,21.5646,21.642,1520400.0
2014-01-17 11:30:00,27.99,28.0,27.94,27.96,124800.0,21.642,21.6497,21.6033,21.6188,124800.0
2014-01-17 11:40:00,27.95,27.96,27.93,27.93,30100.0,21.611,21.6188,21.5956,21.5956,30100.0
2014-01-17 11:50:00,27.92,27.94,27.91,27.92,23700.0,21.5878,21.6033,21.5801,21.5878,23700.0
2014-01-17 12:00:00,27.92,27.92,27.84,27.84,38400.0,21.5878,21.5878,21.526,21.526,38400.0
2014-01-17 12:10:00,27.85,27.89,27.83,27.89,27400.0,21.5337,21.5646,21.5182,21.5646,27400.0
2014-01-17 12:20:00,27.89,27.89,27.82,27.82,19200.0,21.5646,21.5646,21.5105,21.5105,19200.0
2014-01-17 12:30:00,27.83,27.91,27.82,27.91,14900.0,21.5182,21.5801,21.5105,21.5801,14900.0
2014-01-17 12:40:00,27.91,27.94,27.89,27.91,21400.0,21.5801,21.6033,21.5646,21.5801,21400.0
2014-01-17 12:50:00,27.91,27.91,27.87,27.87,12600.0,21.5801,21.5801,21.5492,21.5492,12600.0
2014-01-17 13:00:00,27.88,27.88,27.85,27.85,17600.0,21.5569,21.5569,21.5337,21.5337,17600.0
2014-01-17 13:10:00,27.86,27.87,27.83,27.83,17400.0,21.5414,21.5492,21.5182,21.5182,17400.0
2014-01-17 13:20:00,27.84,27.94,27.84,27.94,98300.0,21.526,21.6033,21.526,21.6033,98300.0
2014-01-17 13:30:00,27.94,27.94,27.92,27.94,21900.0,21.6033,21.6033,21.5878,21.6033,21900.0
2014-01-17 13:40:00,27.94,27.94,27.91,27.92,78700.0,21.6033,21.6033,21.5801,21.5878,78700.0
2014-01-17 13:50:00,27.92,27.92,27.88,27.9,38600.0,21.5878,21.5878,21.5569,21.5724,38600.0
2014-01-17 14:00:00,27.9,27.93,27.88,27.93,36700.0,21.5724,21.5956,21.5569,21.5956,36700.0
2014-01-17 14:10:00,27.93,27.95,27.92,27.93,309300.0,21.5956,21.611,21.5878,21.5956,309300.0
2014-01-17 14:20:00,27.93,27.98,27.93,27.98,46100.0,21.5956,21.6342,21.5956,21.6342,46100.0
2014-01-17 14:30:00,27.98,27.98,27.94,27.95,52300.0,21.6342,21.6342,21.6033,21.611,52300.0
2014-01-17 14:40:00,27.96,27.97,27.94,27.96,42600.0,21.6188,21.6265,21.6033,21.6188,42600.0
2014-01-17 14:50:00,27.96,28.0,27.95,27.99,47100.0,21.6188,21.6497,21.611,21.642,47100.0
2014-01-17 15:00:00,27.99,28.04,27.98,28.03,112800.0,21.642,21.6806,21.6342,21.6729,112800.0
2014-01-17 15:10:00,28.03,28.04,28.01,28.04,35100.0,21.6729,21.6806,21.6574,21.6806,35100.0
2014-01-17 15:20:00,28.04,28.08,28.03,28.04,403500.0,21.6806,21.7115,21.6729,21.6806,403500.0
2014-01-17 15:30:00,28.04,28.04,27.98,27.98,57000.0,21.6806,21.6806,21.6342,21.6342,57000.0
2014-01-17 15:40:00,27.98,28.06,27.98,28.06,252100.0,21.6342,21.6961,21.6342,21.6961,252100.0
2014-01-17 15:50:00,28.06,28.07,28.04,28.06,245800.0,21.6961,21.7038,21.6806,21.6961,245800.0
2014-01-21 09:30:00,28.06,28.23,28.05,28.21,126300.0,21.6961,21.8275,21.6884,21.8121,126300.0
2014-01-21 09:40:00,28.22,28.23,28.14,28.23,183100.0,21.8198,21.8275,21.7579,21.8275,183100.0
2014-01-21 09:50:00,28.23,28.25,28.17,28.2,77600.0,21.8275,21.843,21.7811,21.8043,77600.0
2014-01-21 10:00:00,28.2,28.2,28.06,28.06,26700.0,21.8043,21.8043,21.6961,21.6961,26700.0
2014-01-21 10:10:00,28.05,28.06,27.98,28.04,48700.0,21.6884,21.6961,21.6342,21.6806,48700.0
2014-01-21 10:20:00,28.05,28.08,28.03,28.07,60100.0,21.6884,21.7115,21.6729,21.7038,60100.0
2014-01-21 10:30:00,28.06,28.14,28.03,28.14,33900.0,21.6961,21.7579,21.6729,21.7579,33900.0
2014-01-21 10:40:00,28.13,28.13,28.08,28.13,57600.0,21.7502,21.7502,21.7115,21.7502,57600.0
2014-01-21 10:50:00,28.13,28.13,28.09,28.12,28000.0,21.7502,21.7502,21.7193,21.7425,28000.0
2014-01-21 11:00:00,28.11,28.12,28.04,28.06,24900.0,21.7347,21.7425,21.6806,21.6961,24900.0
2014-01-21 11:10:00,28.05,28.05,28.0,28.01,95100.0,21.6884,21.6884,21.6497,21.6574,95100.0
2014-01-21 11:20:00,28.02,28.05,27.96,28.02,42100.0,21.6652,21.6884,21.6188,21.6652,42100.0
2014-01-21 11:30:00,28.02,28.02,27.94,27.94,16800.0,21.6652,21.6652,21.6033,21.6033,16800.0
2014-01-21 11:40:00,27.95,27.96,27.93,27.93,25800.0,21.611,21.6188,21.5956,21.5956,25800.0
2014-01-21 11:50:00,27.93,27.94,27.89,27.89,24300.0,21.5956,21.6033,21.5646,21.5646,24300.0
2014-01-21 12:00:00,27.89,27.93,27.86,27.92,24900.0,21.5646,21.5956,21.5414,21.5878,24900.0
2014-01-21 12:10:00,27.91,27.93,27.9,27.92,19100.0,21.5801,21.5956,21.5724,21.5878,19100.0
2014-01-21 12:20:00,27.91,27.94,27.9,27.92,20700.0,21.5801,21.6033,21.5724,21.5878,20700.0
2014-01-21 12:30:00,27.91,27.95,27.91,27.93,17500.0,21.5801,21.611,21.5801,21.5956,17500.0
2014-01-21 12:40:00,27.93,27.94,27.91,27.92,28400.0,21.5956,21.6033,21.5801,21.5878,28400.0
2014-01-21 12:50:00,27.92,27.93,27.9,27.9,15700.0,21.5878,21.5956,21.5724,21.5724,15700.0
2014-01-21 13:00:00,27.91,27.93,27.89,27.92,21500.0,21.5801,21.5956,21.5646,21.5878,21500.0
2014-01-21 13:10:00,27.92,27.92,27.9,27.91,19900.0,21.5878,21.5878,21.5724,21.5801,19900.0
2014-01-21 13:20:00,27.91,27.93,27.9,27.92,15100.0,21.5801,21.5956,21.5724,21.5878,15100.0
2014-01-21 13:30:00,27.92,28.01,27.92,27.98,28600.0,21.5878,21.6574,21.5878,21.6342,28600.0
2014-01-21 13:40:00,27.98,28.04,27.96,27.99,36100.0,21.6342,21.6806,21.6188,21.642,36100.0
2014-01-21 13:50:00,27.99,27.99,27.96,27.97,14800.0,21.642,21.642,21.6188,21.6265,14800.0
2014-01-21 14:00:00,27.97,27.99,27.97,27.97,25400.0,21.6265,21.642,21.6265,21.6265,25400.0
2014-01-21 14:10:00,27.97,28.01,27.96,27.97,25400.0,21.6265,21.6574,21.6188,21.6265,25400.0
2014-01-21 14:20:00,27.97,27.98,27.95,27.96,25500.0,21.6265,21.6342,21.611,21.6188,25500.0
2014-01-21 14:30:00,27.96,27.99,27.93,27.99,27900.0,21.6188,21.642,21.5956,21.642,27900.0
2014-01-21 14:40:00,27.98,27.98,27.92,27.92,33700.0,21.6342,21.6342,21.5878,21.5878,33700.0
2014-01-21 14:50:00,27.92,27.95,27.9,27.92,35200.0,21.5878,21.611,21.5724,21.5878,35200.0
2014-01-21 15:00:00,27.93,27.98,27.92,27.96,38400.0,21.5956,21.6342,21.5878,21.6188,38400.0
2014-01-21 15:10:00,27.95,27.97,27.94,27.96,31700.0,21.611,21.6265,21.6033,21.6188,31700.0
2014-01-21 15:20:00,27.96,27.97,27.95,27.97,47000.0,21.6188,21.6265,21.611,21.6265,47000.0
2014-01-21 15:30:00,27.97,28.03,27.96,28.03,52700.0,21.6265,21.6729,21.6188,21.6729,52700.0
2014-01-21 15:40:00,28.03,28.04,28.0,28.02,149400.0,21.6729,21.6806,21.6497,21.6652,149400.0
2014-01-21 15:50:00,28.02,28.07,28.01,28.07,310700.0,21.6652,21.7038,21.6574,21.7038,310700.0
2014-01-22 09:30:00,28.12,28.33,28.1,28.24,50300.0,21.7425,21.9048,21.727,21.8353,50300.0
2014-01-22 09:40:00,28.23,28.29,28.16,28.19,31700.0,21.8275,21.8739,21.7734,21.7966,31700.0
2014-01-22 09:50:00,28.19,28.21,28.13,28.13,17500.0,21.7966,21.8121,21.7502,21.7502,17500.0
2014-01-22 10:00:00,28.12,28.2,28.11,28.2,17600.0,21.7425,21.8043,21.7347,21.8043,17600.0
2014-01-22 10:10:00,28.21,28.21,28.12,28.17,22600.0,21.8121,21.8121,21.7425,21.7811,22600.0
2014-01-22 10:20:00,28.18,28.23,28.16,28.21,108500.0,21.7889,21.8275,21.7734,21.8121,108500.0
2014-01-22 10:30:00,28.21,28.23,28.17,28.17,871000.0,21.8121,21.8275,21.7811,21.7811,871000.0
2014-01-22 10:40:00,28.16,28.24,28.14,28.24,222300.0,21.7734,21.8353,21.7579,21.8353,222300.0
2014-01-22 10:50:00,28.25,28.26,28.2,28.21,291300.0,21.843,21.8507,21.8043,21.8121,291300.0
2014-01-22 11:00:00,28.2,28.24,28.18,28.21,41700.0,21.8043,21.8353,21.7889,21.8121,41700.0
2014-01-22 11:10:00,28.22,28.23,28.21,28.22,23700.0,21.8198,21.8275,21.8121,21.8198,23700.0
2014-01-22 11:20:00,28.21,28.23,28.2,28.23,146700.0,21.8121,21.8275,21.8043,21.8275,146700.0
2014-01-22 11:30:00,28.23,28.3,28.22,28.25,88500.0,21.8275,21.8817,21.8198,21.843,88500.0
2014-01-22 11:40:00,28.25,28.25,28.23,28.25,23000.0,21.843,21.843,21.8275,21.843,23000.0
2014-01-22 11:50:00,28.25,28.25,28.24,28.25,46400.0,21.843,21.843,21.8353,21.843,46400.0
2014-01-22 12:00:00,28.24,28.27,28.24,28.26,84500.0,21.8353,21.8585,21.8353,21.8507,84500.0
2014-01-22 12:10:00,28.27,28.27,28.25,28.27,89100.0,21.8585,21.8585,21.843,21.8585,89100.0
2014-01-22 12:20:00,28.27,28.34,28.27,28.33,26500.0,21.8585,21.9126,21.8585,21.9048,26500.0
2014-01-22 12:30:00,28.34,28.38,28.3,28.3,65600.0,21.9126,21.9435,21.8817,21.8817,65600.0
2014-01-22 12:40:00,28.29,28.32,28.28,28.32,66100.0,21.8739,21.8971,21.8662,21.8971,66100.0
2014-01-22 12:50:00,28.32,28.33,28.3,28.31,19700.0,21.8971,21.9048,21.8817,21.8894,19700.0
2014-01-22 13:00:00,28.32,28.38,28.32,28.35,36100.0,21.8971,21.9435,21.8971,21.9203,36100.0
2014-01-22 13:10:00,28.35,28.39,28.33,28.39,292100.0,21.9203,21.9512,21.9048,21.9512,292100.0
2014-01-22 13:20:00,28.38,28.38,28.35,28.38,35100.0,21.9435,21.9435,21.9203,21.9435,35100.0
2014-01-22 13:30:00,28.37,28.38,28.25,28.26,201400.0,21.9358,21.9435,21.843,21.8507,201400.0
2014-01-22 13:40:00,28.25,28.25,28.07,28.07,81400.0,21.843,21.843,21.7038,21.7038,81400.0
2014-01-22 13:50:00,28.08,28.15,28.01,28.15,99700.0,21.7115,21.7657,21.6574,21.7657,99700.0
2014-01-22 14:00:00,28.15,28.22,28.12,28.19,114800.0,21.7657,21.8198,21.7425,21.7966,114800.0
2014-01-22 14:10:00,28.2,28.21,28.18,28.18,60100.0,21.8043,21.8121,21.7889,21.7889,60100.0
2014-01-22 14:20:00,28.18,28.19,28.06,28.06,54600.0,21.7889,21.7966,21.6961,21.6961,54600.0
2014-01-22 14:30:00,28.06,28.18,28.06,28.17,84600.0,21.6961,21.7889,21.6961,21.7811,84600.0
2014-01-22 14:40:00,28.16,28.17,28.05,28.08,52800.0,21.7734,21.7811,21.6884,21.7115,52800.0
2014-01-22 14:50:00,28.08,28.09,28.06,28.07,59800.0,21.7115,21.7193,21.6961,21.7038,59800.0
2014-01-22 15:00:00,28.07,28.1,28.07,28.1,35800.0,21.7038,21.727,21.7038,21.727,35800.0
2014-01-22 15:10:00,28.1,28.1,28.06,28.08,37800.0,21.727,21.727,21.6961,21.7115,37800.0
2014-01-22 15:20:00,28.08,28.1,28.06,28.06,42200.0,21.7115,21.727,21.6961,21.6961,42200.0
2014-01-22 15:30:00,28.07,28.08,28.06,28.08,48600.0,21.7038,21.7115,21.6961,21.7115,48600.0
2014-01-22 15:40:00,28.08,28.08,27.99,27.99,215200.0,21.7115,21.7115,21.642,21.642,215200.0
2014-01-22 15:50:00,28.0,28.0,27.86,27.88,766000.0,21.6497,21.6497,21.5414,21.5569,766000.0
2014-01-23 09:30:00,27.7,27.74,27.37,27.38,166400.0,21.4177,21.4487,21.1626,21.1703,166400.0
2014-01-23 09:40:00,27.37,27.45,27.24,27.24,261100.0,21.1626,21.2244,21.0621,21.0621,261100.0
2014-01-23 09:50:00,27.24,27.39,27.14,27.3,298500.0,21.0621,21.178,20.9847,21.1084,298500.0
2014-01-23 10:00:00,27.3,27.38,27.3,27.32,121600.0,21.1084,21.1703,21.1084,21.1239,121600.0
2014-01-23 10:10:00,27.32,27.39,27.31,27.39,164700.0,21.1239,21.178,21.1162,21.178,164700.0
2014-01-23 10:20:00,27.39,27.42,27.36,27.37,72400.0,21.178,21.2012,21.1548,21.1626,72400.0
2014-01-23 10:30:00,27.36,27.49,27.36,27.42,57100.0,21.1548,21.2554,21.1548,21.2012,57100.0
2014-01-23 10:40:00,27.42,27.43,27.38,27.41,70200.0,21.2012,21.209,21.1703,21.1935,70200.0
2014-01-23 10:50:00,27.41,27.44,27.38,27.39,74600.0,21.1935,21.2167,21.1703,21.178,74600.0
2014-01-23 11:00:00,27.39,27.39,27.27,27.35,135100.0,21.178,21.178,21.0853,21.1471,135100.0
2014-01-23 11:10:00,27.34,27.46,27.34,27.42,69400.0,21.1394,21.2322,21.1394,21.2012,69400.0
2014-01-23 11:20:00,27.43,27.43,27.39,27.39,33300.0,21.209,21.209,21.178,21.178,33300.0
2014-01-23 11:30:00,27.39,27.4,27.35,27.37,46200.0,21.178,21.1858,21.1471,21.1626,46200.0
2014-01-23 11:40:00,27.38,27.38,27.32,27.36,48200.0,21.1703,21.1703,21.1239,21.1548,48200.0
2014-01-23 11:50:00,27.37,27.38,27.33,27.35,50400.0,21.1626,21.1703,21.1316,21.1471,50400.0
2014-01-23 12:00:00,27.35,27.37,27.28,27.3,52200.0,21.1471,21.1626,21.093,21.1084,52200.0
2014-01-23 12:10:00,27.29,27.3,27.23,27.25,82200.0,21.1007,21.1084,21.0543,21.0698,82200.0
2014-01-23 12:20:00,27.25,27.26,27.19,27.23,73000.0,21.0698,21.0775,21.0234,21.0543,73000.0
2014-01-23 12:30:00,27.23,27.29,27.17,27.27,130200.0,21.0543,21.1007,21.0079,21.0853,130200.0
2014-01-23 12:40:00,27.28,27.28,27.23,27.23,34000.0,21.093,21.093,21.0543,21.0543,34000.0
2014-01-23 12:50:00,27.24,27.24,27.19,27.2,82200.0,21.0621,21.0621,21.0234,21.0311,82200.0
2014-01-23 13:00:00,27.21,27.21,27.18,27.21,149600.0,21.0389,21.0389,21.0157,21.0389,149600.0
2014-01-23 13:10:00,27.2,27.22,27.18,27.2,66600.0,21.0311,21.0466,21.0157,21.0311,66600.0
2014-01-23 13:20:00,27.19,27.23,27.19,27.21,149600.0,21.0234,21.0543,21.0234,21.0389,149600.0
2014-01-23 13:30:00,27.22,27.25,27.21,27.22,41700.0,21.0466,21.0698,21.0389,21.0466,41700.0
2014-01-23 13:40:00,27.21,27.21,27.14,27.14,76100.0,21.0389,21.0389,20.9847,20.9847,76100.0
2014-01-23 13:50:00,27.15,27.21,27.15,27.2,84800.0,20.9925,21.0389,20.9925,21.0311,84800.0
2014-01-23 14:00:00,27.21,27.21,27.19,27.2,54300.0,21.0389,21.0389,21.0234,21.0311,54300.0
2014-01-23 14:10:00,27.19,27.23,27.18,27.19,98300.0,21.0234,21.0543,21.0157,21.0234,98300.0
2014-01-23 14:20:00,27.18,27.24,27.17,27.23,258400.0,21.0157,21.0621,21.0079,21.0543,258400.0
2014-01-23 14:30:00,27.24,27.29,27.24,27.26,123400.0,21.0621,21.1007,21.0621,21.0775,123400.0
2014-01-23 14:40:00,27.26,27.38,27.24,27.35,142700.0,21.0775,21.1703,21.0621,21.1471,142700.0
2014-01-23 14:50:00,27.34,27.37,27.32,27.36,97100.0,21.1394,21.1626,21.1239,21.1548,97100.0
2014-01-23 15:00:00,27.36,27.43,27.35,27.42,190100.0,21.1548,21.209,21.1471,21.2012,190100.0
2014-01-23 15:10:00,27.41,27.46,27.39,27.44,122200.0,21.1935,21.2322,21.178,21.2167,122200.0
2014-01-23 15:20:00,27.44,27.5,27.42,27.49,140100.0,21.2167,21.2631,21.2012,21.2554,140100.0
2014-01-23 15:30:00,27.48,27.51,27.45,27.45,162300.0,21.2476,21.2708,21.2244,21.2244,162300.0
2014-01-23 15:40:00,27.45,27.46,27.38,27.4,464000.0,21.2244,21.2322,21.1703,21.1858,464000.0
2014-01-23 15:50:00,27.39,27.41,27.28,27.34,849800.0,21.178,21.1935,21.093,21.1394,849800.0
2014-01-24 09:30:00,27.04,27.11,26.98,27.05,172500.0,20.9074,20.9615,20.861,20.9151,172500.0
2014-01-24 09:40:00,27.04,27.04,26.89,26.92,172800.0,20.9074,20.9074,20.7914,20.8146,172800.0
2014-01-24 09:50:00,26.92,27.08,26.86,27.08,152000.0,20.8146,20.9383,20.7682,20.9383,152000.0
2014-01-24 10:00:00,27.08,27.21,27.07,27.18,115300.0,20.9383,21.0389,20.9306,21.0157,115300.0
2014-01-24 10:10:00,27.19,27.3,27.18,27.3,104500.0,21.0234,21.1084,21.0157,21.1084,104500.0
2014-01-24 10:20:00,27.29,27.48,27.24,27.25,232100.0,21.1007,21.2476,21.0621,21.0698,232100.0
2014-01-24 10:30:00,27.25,27.35,27.18,27.2,152200.0,21.0698,21.1471,21.0157,21.0311,152200.0
2014-01-24 10:40:00,27.2,27.28,27.11,27.15,137200.0,21.0311,21.093,20.9615,20.9925,137200.0
2014-01-24 10:50:00,27.16,27.27,27.16,27.21,62500.0,21.0002,21.0853,21.0002,21.0389,62500.0
2014-01-24 11:00:00,27.2,27.24,27.14,27.14,48700.0,21.0311,21.0621,20.9847,20.9847,48700.0
2014-01-24 11:10:00,27.15,27.2,27.12,27.18,80300.0,20.9925,21.0311,20.9693,21.0157,80300.0
2014-01-24 11:20:00,27.18,27.22,27.12,27.13,67300.0,21.0157,21.0466,20.9693,20.977,67300.0
2014-01-24 11:30:00,27.13,27.17,27.1,27.15,111300.0,20.977,21.0079,20.9538,20.9925,111300.0
2014-01-24 11:40:00,27.15,27.15,27.1,27.15,80600.0,20.9925,20.9925,20.9538,20.9925,80600.0
2014-01-24 11:50:00,27.15,27.24,27.14,27.24,63500.0,20.9925,21.0621,20.9847,21.0621,63500.0
2014-01-24 12:00:00,27.24,27.27,27.17,27.18,83600.0,21.0621,21.0853,21.0079,21.0157,83600.0
2014-01-24 12:10:00,27.17,27.18,27.14,27.14,67600.0,21.0079,21.0157,20.9847,20.9847,67600.0
2014-01-24 12:20:00,27.15,27.15,27.0,27.05,117000.0,20.9925,20.9925,20.8765,20.9151,117000.0
2014-01-24 12:30:00,27.05,27.05,26.99,27.0,644300.0,20.9151,20.9151,20.8688,20.8765,644300.0
2014-01-24 12:40:00,27.0,27.02,26.93,26.93,855900.0,20.8765,20.892,20.8224,20.8224,855900.0
2014-01-24 12:50:00,26.94,26.94,26.89,26.92,56700.0,20.8301,20.8301,20.7914,20.8146,56700.0
2014-01-24 13:00:00,26.91,26.92,26.87,26.88,118600.0,20.8069,20.8146,20.776,20.7837,118600.0
2014-01-24 13:10:00,26.87,26.92,26.87,26.91,73600.0,20.776,20.8146,20.776,20.8069,73600.0
2014-01-24 13:20:00,26.92,26.93,26.85,26.93,115000.0,20.8146,20.8224,20.7605,20.8224,115000.0
2014-01-24 13:30:00,26.92,27.0,26.92,26.93,213100.0,20.8146,20.8765,20.8146,20.8224,213100.0
2014-01-24 13:40:00,26.93,26.93,26.85,26.86,94600.0,20.8224,20.8224,20.7605,20.7682,94600.0
2014-01-24 13:50:00,26.86,26.86,26.8,26.84,101600.0,20.7682,20.7682,20.7218,20.7528,101600.0
2014-01-24 14:00:00,26.84,26.9,26.77,26.89,192100.0,20.7528,20.7992,20.6986,20.7914,192100.0
2014-01-24 14:10:00,26.89,26.91,26.82,26.87,121600.0,20.7914,20.8069,20.7373,20.776,121600.0
2014-01-24 14:20:00,26.87,26.89,26.83,26.84,105100.0,20.776,20.7914,20.745,20.7528,105100.0
2014-01-24 14:30:00,26.83,26.88,26.81,26.88,77600.0,20.745,20.7837,20.7296,20.7837,77600.0
2014-01-24 14:40:00,26.87,26.91,26.82,26.84,212100.0,20.776,20.8069,20.7373,20.7528,212100.0
2014-01-24 14:50:00,26.83,26.86,26.82,26.84,82400.0,20.745,20.7682,20.7373,20.7528,82400.0
2014-01-24 15:00:00,26.84,26.91,26.82,26.89,97500.0,20.7528,20.8069,20.7373,20.7914,97500.0
2014-01-24 15:10:00,26.89,26.93,26.86,26.89,392300.0,20.7914,20.8224,20.7682,20.7914,392300.0
2014-01-24 15:20:00,26.89,26.9,26.83,26.86,157100.0,20.7914,20.7992,20.745,20.7682,157100.0
2014-01-24 15:30:00,26.87,26.92,26.86,26.89,145500.0,20.776,20.8146,20.7682,20.7914,145500.0
2014-01-24 15:40:00,26.89,26.93,26.82,26.83,249300.0,20.7914,20.8224,20.7373,20.745,249300.0
2014-01-24 15:50:00,26.82,26.85,26.79,26.81,480000.0,20.7373,20.7605,20.7141,20.7296,480000.0
2014-01-27 09:30:00,26.86,26.9,26.77,26.79,108900.0,20.7682,20.7992,20.6986,20.7141,108900.0
2014-01-27 09:40:00,26.79,26.85,26.77,26.77,101600.0,20.7141,20.7605,20.6986,20.6986,101600.0
2014-01-27 09:50:00,26.77,26.85,26.77,26.83,101200.0,20.6986,20.7605,20.6986,20.745,101200.0
2014-01-27 10:00:00,26.83,26.85,26.74,26.77,114700.0,20.745,20.7605,20.6755,20.6986,114700.0
2014-01-27 10:10:00,26.77,26.79,26.68,26.69,59700.0,20.6986,20.7141,20.6291,20.6368,59700.0
2014-01-27 10:20:00,26.68,26.68,26.57,26.59,90700.0,20.6291,20.6291,20.544,20.5595,90700.0
2014-01-27 10:30:00,26.6,26.74,26.59,26.7,253700.0,20.5672,20.6755,20.5595,20.6445,253700.0
2014-01-27 10:40:00,26.69,26.77,26.67,26.73,247100.0,20.6368,20.6986,20.6213,20.6677,247100.0
2014-01-27 10:50:00,26.73,26.76,26.73,26.74,98000.0,20.6677,20.6909,20.6677,20.6755,98000.0
2014-01-27 11:00:00,26.74,26.77,26.73,26.75,121200.0,20.6755,20.6986,20.6677,20.6832,121200.0
2014-01-27 11:10:00,26.75,26.76,26.7,26.72,78400.0,20.6832,20.6909,20.6445,20.66,78400.0
2014-01-27 11:20:00,26.71,26.76,26.71,26.75,90100.0,20.6523,20.6909,20.6523,20.6832,90100.0
2014-01-27 11:30:00,26.76,26.77,26.73,26.75,80700.0,20.6909,20.6986,20.6677,20.6832,80700.0
2014-01-27 11:40:00,26.75,26.78,26.74,26.74,36600.0,20.6832,20.7064,20.6755,20.6755,36600.0
2014-01-27 11:50:00,26.74,26.77,26.73,26.75,68500.0,20.6755,20.6986,20.6677,20.6832,68500.0
2014-01-27 12:00:00,26.76,26.8,26.74,26.78,68500.0,20.6909,20.7218,20.6755,20.7064,68500.0
2014-01-27 12:10:00,26.79,26.86,26.78,26.8,54700.0,20.7141,20.7682,20.7064,20.7218,54700.0
2014-01-27 12:20:00,26.8,26.81,26.76,26.78,105600.0,20.7218,20.7296,20.6909,20.7064,105600.0
2014-01-27 12:30:00,26.78,26.8,26.77,26.8,37400.0,20.7064,20.7218,20.6986,20.7218,37400.0
2014-01-27 12:40:00,26.79,26.79,26.74,26.77,56100.0,20.7141,20.7141,20.6755,20.6986,56100.0
2014-01-27 12:50:00,26.77,26.77,26.74,26.76,67800.0,20.6986,20.6986,20.6755,20.6909,67800.0
2014-01-27 13:00:00,26.76,26.86,26.76,26.83,83200.0,20.6909,20.7682,20.6909,20.745,83200.0
2014-01-27 13:10:00,26.84,26.88,26.82,26.86,149000.0,20.7528,20.7837,20.7373,20.7682,149000.0
2014-01-27 13:20:00,26.85,26.85,26.82,26.83,33300.0,20.7605,20.7605,20.7373,20.745,33300.0
2014-01-27 13:30:00,26.83,26.84,26.79,26.8,44900.0,20.745,20.7528,20.7141,20.7218,44900.0
2014-01-27 13:40:00,26.8,26.85,26.79,26.84,64300.0,20.7218,20.7605,20.7141,20.7528,64300.0
2014-01-27 13:50:00,26.84,26.84,26.75,26.75,54600.0,20.7528,20.7528,20.6832,20.6832,54600.0
2014-01-27 14:00:00,26.76,26.8,26.73,26.74,60000.0,20.6909,20.7218,20.6677,20.6755,60000.0
2014-01-27 14:10:00,26.74,26.8,26.73,26.73,56400.0,20.6755,20.7218,20.6677,20.6677,56400.0
2014-01-27 14:20:00,26.73,26.77,26.71,26.74,74600.0,20.6677,20.6986,20.6523,20.6755,74600.0
2014-01-27 14:30:00,26.73,26.82,26.71,26.82,54700.0,20.6677,20.7373,20.6523,20.7373,54700.0
2014-01-27 14:40:00,26.82,26.82,26.77,26.79,49400.0,20.7373,20.7373,20.6986,20.7141,49400.0
2014-01-27 14:50:00,26.79,26.83,26.79,26.82,44000.0,20.7141,20.745,20.7141,20.7373,44000.0
2014-01-27 15:00:00,26.82,26.97,26.8,26.94,167200.0,20.7373,20.8533,20.7218,20.8301,167200.0
2014-01-27 15:10:00,26.95,26.96,26.9,26.9,41100.0,20.8378,20.8456,20.7992,20.7992,41100.0
2014-01-27 15:20:00,26.9,26.91,26.82,26.86,65700.0,20.7992,20.8069,20.7373,20.7682,65700.0
2014-01-27 15:30:00,26.85,26.89,26.83,26.87,96400.0,20.7605,20.7914,20.745,20.776,96400.0
2014-01-27 15:40:00,26.87,26.87,26.77,26.79,107000.0,20.776,20.776,20.6986,20.7141,107000.0
2014-01-27 15:50:00,26.79,26.85,26.75,26.75,457000.0,20.7141,20.7605,20.6832,20.6832,457000.0
2014-01-28 09:30:00,26.79,26.83,26.73,26.73,52300.0,20.7141,20.745,20.6677,20.6677,52300.0
2014-01-28 09:40:00,26.74,26.8,26.73,26.78,46800.0,20.6755,20.7218,20.6677,20.7064,46800.0
2014-01-28 09:50:00,26.78,26.87,26.74,26.76,32200.0,20.7064,20.776,20.6755,20.6909,32200.0
2014-01-28 10:00:00,26.76,26.79,26.73,26.79,51800.0,20.6909,20.7141,20.6677,20.7141,51800.0
2014-01-28 10:10:00,26.8,26.87,26.78,26.84,40200.0,20.7218,20.776,20.7064,20.7528,40200.0
2014-01-28 10:20:00,26.84,26.87,26.79,26.83,29400.0,20.7528,20.776,20.7141,20.745,29400.0
2014-01-28 10:30:00,26.82,26.84,26.77,26.8,20400.0,20.7373,20.7528,20.6986,20.7218,20400.0
2014-01-28 10:40:00,26.8,26.81,26.78,26.8,23300.0,20.7218,20.7296,20.7064,20.7218,23300.0
2014-01-28 10:50:00,26.8,26.83,26.73,26.81,81100.0,20.7218,20.745,20.6677,20.7296,81100.0
2014-01-28 11:00:00,26.81,26.9,26.81,26.86,38300.0,20.7296,20.7992,20.7296,20.7682,38300.0
2014-01-28 11:10:00,26.86,26.9,26.83,26.86,36600.0,20.7682,20.7992,20.745,20.7682,36600.0
2014-01-28 11:20:00,26.85,26.89,26.84,26.89,40800.0,20.7605,20.7914,20.7528,20.7914,40800.0
2014-01-28 11:30:00,26.9,26.91,26.83,26.84,39100.0,20.7992,20.8069,20.745,20.7528,39100.0
2014-01-28 11:40:00,26.84,26.86,26.8,26.83,37000.0,20.7528,20.7682,20.7218,20.745,37000.0
2014-01-28 11:50:00,26.83,26.86,26.8,26.81,64500.0,20.745,20.7682,20.7218,20.7296,64500.0
2014-01-28 12:00:00,26.81,26.9,26.8,26.9,44100.0,20.7296,20.7992,20.7218,20.7992,44100.0
2014-01-28 12:10:00,26.89,26.9,26.86,26.88,26000.0,20.7914,20.7992,20.7682,20.7837,26000.0
2014-01-28 12:20:00,26.88,26.9,26.86,26.89,23300.0,20.7837,20.7992,20.7682,20.7914,23300.0
2014-01-28 12:30:00,26.89,26.9,26.84,26.84,86000.0,20.7914,20.7992,20.7528,20.7528,86000.0
2014-01-28 12:40:00,26.84,26.85,26.81,26.82,24000.0,20.7528,20.7605,20.7296,20.7373,24000.0
2014-01-28 12:50:00,26.82,26.84,26.81,26.84,29100.0,20.7373,20.7528,20.7296,20.7528,29100.0
2014-01-28 13:00:00,26.85,26.89,26.83,26.87,261200.0,20.7605,20.7914,20.745,20.776,261200.0
2014-01-28 13:10:00,26.88,26.94,26.87,26.94,32800.0,20.7837,20.8301,20.776,20.8301,32800.0
2014-01-28 13:20:00,26.94,26.95,26.89,26.9,49500.0,20.8301,20.8378,20.7914,20.7992,49500.0
2014-01-28 13:30:00,26.91,26.97,26.91,26.95,29000.0,20.8069,20.8533,20.8069,20.8378,29000.0
2014-01-28 13:40:00,26.96,27.0,26.94,26.98,30400.0,20.8456,20.8765,20.8301,20.861,30400.0
2014-01-28 13:50:00,26.98,27.0,26.95,26.99,36200.0,20.861,20.8765,20.8378,20.8688,36200.0
2014-01-28 14:00:00,26.99,27.02,26.96,27.0,41200.0,20.8688,20.892,20.8456,20.8765,41200.0
2014-01-28 14:10:00,27.0,27.0,26.99,27.0,12900.0,20.8765,20.8765,20.8688,20.8765,12900.0
2014-01-28 14:20:00,26.99,27.04,26.99,27.02,48500.0,20.8688,20.9074,20.8688,20.892,48500.0
2014-01-28 14:30:00,27.02,27.06,27.02,27.06,99100.0,20.892,20.9229,20.892,20.9229,99100.0
2014-01-28 14:40:00,27.06,27.07,27.04,27.04,42900.0,20.9229,20.9306,20.9074,20.9074,42900.0
2014-01-28 14:50:00,27.05,27.11,27.04,27.07,105700.0,20.9151,20.9615,20.9074,20.9306,105700.0
2014-01-28 15:00:00,27.07,27.09,27.03,27.07,71800.0,20.9306,20.9461,20.8997,20.9306,71800.0
2014-01-28 15:10:00,27.07,27.11,27.01,27.11,226400.0,20.9306,20.9615,20.8842,20.9615,226400.0
2014-01-28 15:20:00,27.11,27.15,27.09,27.14,100500.0,20.9615,20.9925,20.9461,20.9847,100500.0
2014-01-28 15:30:00,27.14,27.14,27.11,27.12,95700.0,20.9847,20.9847,20.9615,20.9693,95700.0
2014-01-28 15:40:00,27.12,27.19,27.12,27.18,158000.0,20.9693,21.0234,20.9693,21.0157,158000.0
2014-01-28 15:50:00,27.18,27.21,27.17,27.2,400000.0,21.0157,21.0389,21.0079,21.0311,400000.0
2014-01-29 09:30:00,27.04,27.35,26.9,27.35,116800.0,20.9074,21.1471,20.7992,21.1471,116800.0
2014-01-29 09:40:00,27.35,27.47,27.24,27.42,93600.0,21.1471,21.2399,21.0621,21.2012,93600.0
2014-01-29 09:50:00,27.41,27.43,27.32,27.34,105000.0,21.1935,21.209,21.1239,21.1394,105000.0
2014-01-29 10:00:00,27.34,27.45,27.34,27.41,123800.0,21.1394,21.2244,21.1394,21.1935,123800.0
2014-01-29 10:10:00,27.41,27.41,27.24,27.27,178600.0,21.1935,21.1935,21.0621,21.0853,178600.0
2014-01-29 10:20:00,27.26,27.28,27.17,27.2,43800.0,21.0775,21.093,21.0079,21.0311,43800.0
2014-01-29 10:30:00,27.19,27.23,27.16,27.2,61500.0,21.0234,21.0543,21.0002,21.0311,61500.0
2014-01-29 10:40:00,27.19,27.23,27.17,27.18,17200.0,21.0234,21.0543,21.0079,21.0157,17200.0
2014-01-29 10:50:00,27.17,27.19,27.12,27.15,66800.0,21.0079,21.0234,20.9693,20.9925,66800.0
2014-01-29 11:00:00,27.15,27.21,27.15,27.15,33700.0,20.9925,21.0389,20.9925,20.9925,33700.0
2014-01-29 11:10:00,27.15,27.17,27.14,27.17,53900.0,20.9925,21.0079,20.9847,21.0079,53900.0
2014-01-29 11:20:00,27.17,27.21,27.16,27.19,32900.0,21.0079,21.0389,21.0002,21.0234,32900.0
2014-01-29 11:30:00,27.19,27.19,27.15,27.17,23000.0,21.0234,21.0234,20.9925,21.0079,23000.0
2014-01-29 11:40:00,27.16,27.2,27.15,27.18,38500.0,21.0002,21.0311,20.9925,21.0157,38500.0
2014-01-29 11:50:00,27.17,27.17,27.12,27.15,22800.0,21.0079,21.0079,20.9693,20.9925,22800.0
2014-01-29 12:00:00,27.16,27.18,27.14,27.14,38500.0,21.0002,21.0157,20.9847,20.9847,38500.0
2014-01-29 12:10:00,27.15,27.18,27.1,27.1,68900.0,20.9925,21.0157,20.9538,20.9538,68900.0
2014-01-29 12:20:00,27.1,27.14,27.07,27.14,74200.0,20.9538,20.9847,20.9306,20.9847,74200.0
2014-01-29 12:30:00,27.14,27.2,27.11,27.12,73600.0,20.9847,21.0311,20.9615,20.9693,73600.0
2014-01-29 12:40:00,27.12,27.16,27.12,27.13,19000.0,20.9693,21.0002,20.9693,20.977,19000.0
2014-01-29 12:50:00,27.13,27.13,27.08,27.08,21000.0,20.977,20.977,20.9383,20.9383,21000.0
2014-01-29 13:00:00,27.07,27.07,26.97,27.03,84200.0,20.9306,20.9306,20.8533,20.8997,84200.0
2014-01-29 13:10:00,27.04,27.05,26.98,26.98,14900.0,20.9074,20.9151,20.861,20.861,14900.0
2014-01-29 13:20:00,26.98,27.13,26.97,27.13,72700.0,20.861,20.977,20.8533,20.977,72700.0
2014-01-29 13:30:00,27.14,27.18,27.12,27.13,39500.0,20.9847,21.0157,20.9693,20.977,39500.0
2014-01-29 13:40:00,27.13,27.19,27.12,27.13,38000.0,20.977,21.0234,20.9693,20.977,38000.0
2014-01-29 13:50:00,27.14,27.14,27.08,27.1,24300.0,20.9847,20.9847,20.9383,20.9538,24300.0
2014-01-29 14:00:00,27.1,27.16,27.06,27.13,135000.0,20.9538,21.0002,20.9229,20.977,135000.0
2014-01-29 14:10:00,27.13,27.14,27.03,27.05,103900.0,20.977,20.9847,20.8997,20.9151,103900.0
2014-01-29 14:20:00,27.06,27.22,27.05,27.2,74300.0,20.9229,21.0466,20.9151,21.0311,74300.0
2014-01-29 14:30:00,27.2,27.28,27.19,27.27,67000.0,21.0311,21.093,21.0234,21.0853,67000.0
2014-01-29 14:40:00,27.27,27.3,27.24,27.26,95100.0,21.0853,21.1084,21.0621,21.0775,95100.0
2014-01-29 14:50:00,27.26,27.3,27.22,27.24,113900.0,21.0775,21.1084,21.0466,21.0621,113900.0
2014-01-29 15:00:00,27.24,27.28,27.23,27.26,104400.0,21.0621,21.093,21.0543,21.0775,104400.0
2014-01-29 15:10:00,27.26,27.3,27.22,27.22,114700.0,21.0775,21.1084,21.0466,21.0466,114700.0
2014-01-29 15:20:00,27.23,27.3,27.23,27.25,153200.0,21.0543,21.1084,21.0543,21.0698,153200.0
2014-01-29 15:30:00,27.25,27.26,27.2,27.26,138900.0,21.0698,21.0775,21.0311,21.0775,138900.0
2014-01-29 15:40:00,27.25,27.28,27.2,27.24,204200.0,21.0698,21.093,21.0311,21.0621,204200.0
2014-01-29 15:50:00,27.24,27.24,27.19,27.19,354900.0,21.0621,21.0621,21.0234,21.0234,354900.0
2014-01-30 09:30:00,27.16,27.3,27.16,27.24,64900.0,21.0914,21.2001,21.0914,21.1535,64900.0
2014-01-30 09:40:00,27.24,27.33,27.23,27.3,83300.0,21.1535,21.2234,21.1458,21.2001,83300.0
2014-01-30 09:50:00,27.3,27.36,27.26,27.32,59400.0,21.2001,21.2467,21.1691,21.2157,59400.0
2014-01-30 10:00:00,27.31,27.34,27.25,27.26,110400.0,21.2079,21.2312,21.1613,21.1691,110400.0
2014-01-30 10:10:00,27.27,27.35,27.27,27.34,47300.0,21.1768,21.239,21.1768,21.2312,47300.0
2014-01-30 10:20:00,27.34,27.39,27.33,27.33,53000.0,21.2312,21.27,21.2234,21.2234,53000.0
2014-01-30 10:30:00,27.33,27.36,27.33,27.34,18200.0,21.2234,21.2467,21.2234,21.2312,18200.0
2014-01-30 10:40:00,27.34,27.4,27.34,27.38,54000.0,21.2312,21.2778,21.2312,21.2622,54000.0
2014-01-30 10:50:00,27.39,27.41,27.33,27.33,52500.0,21.27,21.2855,21.2234,21.2234,52500.0
2014-01-30 11:00:00,27.33,27.33,27.27,27.31,47300.0,21.2234,21.2234,21.1768,21.2079,47300.0
2014-01-30 11:10:00,27.31,27.38,27.27,27.38,121300.0,21.2079,21.2622,21.1768,21.2622,121300.0
2014-01-30 11:20:00,27.38,27.44,27.37,27.42,40500.0,21.2622,21.3088,21.2545,21.2933,40500.0
2014-01-30 11:30:00,27.41,27.52,27.39,27.52,64000.0,21.2855,21.371,21.27,21.371,64000.0
2014-01-30 11:40:00,27.52,27.58,27.49,27.58,40100.0,21.371,21.4176,21.3477,21.4176,40100.0
2014-01-30 11:50:00,27.57,27.58,27.51,27.55,58300.0,21.4098,21.4176,21.3632,21.3943,58300.0
2014-01-30 12:00:00,27.55,27.55,27.52,27.52,14900.0,21.3943,21.3943,21.371,21.371,14900.0
2014-01-30 12:10:00,27.52,27.58,27.5,27.5,42900.0,21.371,21.4176,21.3554,21.3554,42900.0
2014-01-30 12:20:00,27.5,27.55,27.5,27.5,46100.0,21.3554,21.3943,21.3554,21.3554,46100.0
2014-01-30 12:30:00,27.5,27.64,27.5,27.63,65700.0,21.3554,21.4642,21.3554,21.4564,65700.0
2014-01-30 12:40:00,27.64,27.66,27.62,27.66,45400.0,21.4642,21.4797,21.4486,21.4797,45400.0
2014-01-30 12:50:00,27.66,27.68,27.64,27.67,29900.0,21.4797,21.4952,21.4642,21.4875,29900.0
2014-01-30 13:00:00,27.66,27.68,27.64,27.64,98400.0,21.4797,21.4952,21.4642,21.4642,98400.0
2014-01-30 13:10:00,27.64,27.64,27.56,27.56,74300.0,21.4642,21.4642,21.402,21.402,74300.0
2014-01-30 13:20:00,27.56,27.59,27.54,27.55,45900.0,21.402,21.4253,21.3865,21.3943,45900.0
2014-01-30 13:30:00,27.56,27.6,27.54,27.54,34600.0,21.402,21.4331,21.3865,21.3865,34600.0
2014-01-30 13:40:00,27.54,27.6,27.54,27.59,29900.0,21.3865,21.4331,21.3865,21.4253,29900.0
2014-01-30 13:50:00,27.59,27.62,27.57,27.61,43800.0,21.4253,21.4486,21.4098,21.4409,43800.0
2014-01-30 14:00:00,27.61,27.61,27.52,27.54,30400.0,21.4409,21.4409,21.371,21.3865,30400.0
2014-01-30 14:10:00,27.53,27.54,27.44,27.45,59500.0,21.3787,21.3865,21.3088,21.3166,59500.0
2014-01-30 14:20:00,27.44,27.46,27.39,27.39,23200.0,21.3088,21.3244,21.27,21.27,23200.0
2014-01-30 14:30:00,27.4,27.5,27.39,27.47,55200.0,21.2778,21.3554,21.27,21.3321,55200.0
2014-01-30 14:40:00,27.48,27.5,27.46,27.48,45100.0,21.3399,21.3554,21.3244,21.3399,45100.0
2014-01-30 14:50:00,27.48,27.53,27.46,27.53,37000.0,21.3399,21.3787,21.3244,21.3787,37000.0
2014-01-30 15:00:00,27.53,27.62,27.53,27.53,63100.0,21.3787,21.4486,21.3787,21.3787,63100.0
2014-01-30 15:10:00,27.54,27.55,27.51,27.53,73100.0,21.3865,21.3943,21.3632,21.3787,73100.0
2014-01-30 15:20:00,27.54,27.56,27.51,27.53,58400.0,21.3865,21.402,21.3632,21.3787,58400.0
2014-01-30 15:30:00,27.54,27.58,27.51,27.58,136200.0,21.3865,21.4176,21.3632,21.4176,136200.0
2014-01-30 15:40:00,27.58,27.6,27.55,27.55,124400.0,21.4176,21.4331,21.3943,21.3943,124400.0
2014-01-30 15:50:00,27.55,27.64,27.55,27.62,300100.0,21.3943,21.4642,21.3943,21.4486,300100.0
2014-01-31 09:30:00,27.36,27.68,27.32,27.66,79300.0,21.2467,21.4952,21.2157,21.4797,79300.0
2014-01-31 09:40:00,27.68,27.78,27.64,27.74,57600.0,21.4952,21.5729,21.4642,21.5418,57600.0
2014-01-31 09:50:00,27.75,27.75,27.64,27.66,46200.0,21.5496,21.5496,21.4642,21.4797,46200.0
2014-01-31 10:00:00,27.67,27.74,27.67,27.7,67300.0,21.4875,21.5418,21.4875,21.5107,67300.0
2014-01-31 10:10:00,27.7,27.75,27.67,27.73,40200.0,21.5107,21.5496,21.4875,21.534,40200.0
2014-01-31 10:20:00,27.72,27.74,27.66,27.66,49700.0,21.5263,21.5418,21.4797,21.4797,49700.0
2014-01-31 10:30:00,27.66,27.71,27.63,27.7,66700.0,21.4797,21.5185,21.4564,21.5107,66700.0
2014-01-31 10:40:00,27.7,27.71,27.64,27.66,74900.0,21.5107,21.5185,21.4642,21.4797,74900.0
2014-01-31 10:50:00,27.66,27.83,27.64,27.78,131500.0,21.4797,21.6117,21.4642,21.5729,131500.0
2014-01-31 11:00:00,27.79,27.87,27.74,27.84,42000.0,21.5806,21.6428,21.5418,21.6195,42000.0
2014-01-31 11:10:00,27.85,27.93,27.81,27.89,86800.0,21.6272,21.6894,21.5962,21.6583,86800.0
2014-01-31 11:20:00,27.89,28.0,27.88,28.0,50900.0,21.6583,21.7437,21.6505,21.7437,50900.0
2014-01-31 11:30:00,27.99,28.05,27.94,28.0,136400.0,21.736,21.7825,21.6971,21.7437,136400.0
2014-01-31 11:40:00,27.99,28.01,27.94,27.95,80800.0,21.736,21.7515,21.6971,21.7049,80800.0
2014-01-31 11:50:00,27.95,27.96,27.87,27.94,100100.0,21.7049,21.7127,21.6428,21.6971,100100.0
2014-01-31 12:00:00,27.94,27.99,27.94,27.96,56100.0,21.6971,21.736,21.6971,21.7127,56100.0
2014-01-31 12:10:00,27.96,27.99,27.95,27.99,27900.0,21.7127,21.736,21.7049,21.736,27900.0
2014-01-31 12:20:00,27.99,27.99,27.95,27.97,120100.0,21.736,21.736,21.7049,21.7204,120100.0
2014-01-31 12:30:00,27.97,27.99,27.94,27.95,54600.0,21.7204,21.736,21.6971,21.7049,54600.0
2014-01-31 12:40:00,27.95,27.95,27.89,27.94,24300.0,21.7049,21.7049,21.6583,21.6971,24300.0
2014-01-31 12:50:00,27.94,27.95,27.88,27.88,92500.0,21.6971,21.7049,21.6505,21.6505,92500.0
2014-01-31 13:00:00,27.88,27.89,27.82,27.84,58600.0,21.6505,21.6583,21.6039,21.6195,58600.0
2014-01-31 13:10:00,27.83,27.86,27.8,27.8,39000.0,21.6117,21.635,21.5884,21.5884,39000.0
2014-01-31 13:20:00,27.79,27.83,27.78,27.81,29900.0,21.5806,21.6117,21.5729,21.5962,29900.0
2014-01-31 13:30:00,27.82,27.86,27.82,27.83,27700.0,21.6039,21.635,21.6039,21.6117,27700.0
2014-01-31 13:40:00,27.83,27.91,27.83,27.91,31700.0,21.6117,21.6738,21.6117,21.6738,31700.0
2014-01-31 13:50:00,27.9,27.98,27.9,27.96,34400.0,21.6661,21.7282,21.6661,21.7127,34400.0
2014-01-31 14:00:00,27.95,27.97,27.95,27.96,34000.0,21.7049,21.7204,21.7049,21.7127,34000.0
2014-01-31 14:10:00,27.95,27.96,27.93,27.93,165600.0,21.7049,21.7127,21.6894,21.6894,165600.0
2014-01-31 14:20:00,27.93,27.95,27.93,27.95,20500.0,21.6894,21.7049,21.6894,21.7049,20500.0
2014-01-31 14:30:00,27.95,27.96,27.94,27.94,26100.0,21.7049,21.7127,21.6971,21.6971,26100.0
2014-01-31 14:40:00,27.95,27.96,27.94,27.95,59400.0,21.7049,21.7127,21.6971,21.7049,59400.0
2014-01-31 14:50:00,27.96,27.96,27.93,27.94,83800.0,21.7127,21.7127,21.6894,21.6971,83800.0
2014-01-31 15:00:00,27.93,27.95,27.91,27.91,67900.0,21.6894,21.7049,21.6738,21.6738,67900.0
2014-01-31 15:10:00,27.91,27.91,27.83,27.83,89400.0,21.6738,21.6738,21.6117,21.6117,89400.0
2014-01-31 15:20:00,27.83,27.89,27.81,27.89,70300.0,21.6117,21.6583,21.5962,21.6583,70300.0
2014-01-31 15:30:00,27.89,27.92,27.86,27.86,121900.0,21.6583,21.6816,21.635,21.635,121900.0
2014-01-31 15:40:00,27.86,27.9,27.82,27.9,155200.0,21.635,21.6661,21.6039,21.6661,155200.0
2014-01-31 15:50:00,27.89,27.92,27.83,27.86,425000.0,21.6583,21.6816,21.6117,21.635,425000.0
2014-02-03 09:30:00,27.9,27.98,27.72,27.78,165800.0,21.6661,21.7282,21.5263,21.5729,165800.0
2014-02-03 09:40:00,27.76,27.91,27.74,27.88,89700.0,21.5573,21.6738,21.5418,21.6505,89700.0
2014-02-03 09:50:00,27.89,27.92,27.65,27.67,287000.0,21.6583,21.6816,21.4719,21.4875,287000.0
2014-02-03 10:00:00,27.66,27.71,27.54,27.7,194200.0,21.4797,21.5185,21.3865,21.5107,194200.0
2014-02-03 10:10:00,27.7,27.71,27.65,27.66,202800.0,21.5107,21.5185,21.4719,21.4797,202800.0
2014-02-03 10:20:00,27.66,27.8,27.66,27.69,203500.0,21.4797,21.5884,21.4797,21.503,203500.0
2014-02-03 10:30:00,27.69,27.7,27.61,27.7,117800.0,21.503,21.5107,21.4409,21.5107,117800.0
2014-02-03 10:40:00,27.71,27.77,27.65,27.75,88700.0,21.5185,21.5651,21.4719,21.5496,88700.0
2014-02-03 10:50:00,27.75,27.81,27.69,27.72,96200.0,21.5496,21.5962,21.503,21.5263,96200.0
2014-02-03 11:00:00,27.71,27.75,27.67,27.67,78600.0,21.5185,21.5496,21.4875,21.4875,78600.0
2014-02-03 11:10:00,27.67,27.69,27.64,27.66,66000.0,21.4875,21.503,21.4642,21.4797,66000.0
2014-02-03 11:20:00,27.66,27.72,27.65,27.69,41200.0,21.4797,21.5263,21.4719,21.503,41200.0
2014-02-03 11:30:00,27.68,27.72,27.65,27.66,40400.0,21.4952,21.5263,21.4719,21.4797,40400.0
2014-02-03 11:40:00,27.67,27.67,27.59,27.59,66600.0,21.4875,21.4875,21.4253,21.4253,66600.0
2014-02-03 11:50:00,27.59,27.61,27.51,27.51,51200.0,21.4253,21.4409,21.3632,21.3632,51200.0
2014-02-03 12:00:00,27.51,27.53,27.43,27.53,58500.0,21.3632,21.3787,21.3011,21.3787,58500.0
2014-02-03 12:10:00,27.52,27.56,27.5,27.54,145200.0,21.371,21.402,21.3554,21.3865,145200.0
2014-02-03 12:20:00,27.54,27.54,27.47,27.49,52900.0,21.3865,21.3865,21.3321,21.3477,52900.0
2014-02-03 12:30:00,27.5,27.55,27.49,27.51,37300.0,21.3554,21.3943,21.3477,21.3632,37300.0
2014-02-03 12:40:00,27.51,27.57,27.51,27.51,48400.0,21.3632,21.4098,21.3632,21.3632,48400.0
2014-02-03 12:50:00,27.52,27.53,27.5,27.51,67900.0,21.371,21.3787,21.3554,21.3632,67900.0
2014-02-03 13:00:00,27.51,27.52,27.45,27.45,53700.0,21.3632,21.371,21.3166,21.3166,53700.0
2014-02-03 13:10:00,27.45,27.56,27.44,27.55,85500.0,21.3166,21.402,21.3088,21.3943,85500.0
2014-02-03 13:20:00,27.55,27.58,27.49,27.52,89400.0,21.3943,21.4176,21.3477,21.371,89400.0
2014-02-03 13:30:00,27.53,27.53,27.47,27.47,43200.0,21.3787,21.3787,21.3321,21.3321,43200.0
2014-02-03 13:40:00,27.46,27.49,27.43,27.45,74800.0,21.3244,21.3477,21.3011,21.3166,74800.0
2014-02-03 13:50:00,27.45,27.45,27.38,27.38,79500.0,21.3166,21.3166,21.2622,21.2622,79500.0
2014-02-03 14:00:00,27.39,27.41,27.39,27.39,57900.0,21.27,21.2855,21.27,21.27,57900.0
2014-02-03 14:10:00,27.38,27.45,27.38,27.44,60700.0,21.2622,21.3166,21.2622,21.3088,60700.0
2014-02-03 14:20:00,27.43,27.47,27.43,27.46,56900.0,21.3011,21.3321,21.3011,21.3244,56900.0
2014-02-03 14:30:00,27.47,27.48,27.39,27.39,43100.0,21.3321,21.3399,21.27,21.27,43100.0
2014-02-03 14:40:00,27.39,27.43,27.37,27.37,42900.0,21.27,21.3011,21.2545,21.2545,42900.0
2014-02-03 14:50:00,27.37,27.4,27.33,27.39,61700.0,21.2545,21.2778,21.2234,21.27,61700.0
2014-02-03 15:00:00,27.39,27.43,27.39,27.41,58000.0,21.27,21.3011,21.27,21.2855,58000.0
2014-02-03 15:10:00,27.41,27.43,27.38,27.39,87800.0,21.2855,21.3011,21.2622,21.27,87800.0
2014-02-03 15:20:00,27.39,27.44,27.38,27.44,67600.0,21.27,21.3088,21.2622,21.3088,67600.0
2014-02-03 15:30:00,27.44,27.46,27.41,27.43,129200.0,21.3088,21.3244,21.2855,21.3011,129200.0
2014-02-03 15:40:00,27.44,27.46,27.41,27.42,200300.0,21.3088,21.3244,21.2855,21.2933,200300.0
2014-02-03 15:50:00,27.42,27.46,27.4,27.42,316900.0,21.2933,21.3244,21.2778,21.2933,316900.0
2014-02-04 09:30:00,27.47,27.58,27.37,27.56,97600.0,21.3321,21.4176,21.2545,21.402,97600.0
2014-02-04 09:40:00,27.55,27.55,27.46,27.47,78100.0,21.3943,21.3943,21.3244,21.3321,78100.0
2014-02-04 09:50:00,27.47,27.52,27.41,27.42,95800.0,21.3321,21.371,21.2855,21.2933,95800.0
2014-02-04 10:00:00,27.41,27.42,27.32,27.33,64900.0,21.2855,21.2933,21.2157,21.2234,64900.0
2014-02-04 10:10:00,27.34,27.35,27.27,27.28,42900.0,21.2312,21.239,21.1768,21.1846,42900.0
2014-02-04 10:20:00,27.27,27.34,27.27,27.29,88900.0,21.1768,21.2312,21.1768,21.1924,88900.0
2014-02-04 10:30:00,27.3,27.32,27.23,27.25,78800.0,21.2001,21.2157,21.1458,21.1613,78800.0
2014-02-04 10:40:00,27.24,27.24,27.17,27.21,20900.0,21.1535,21.1535,21.0992,21.1302,20900.0
2014-02-04 10:50:00,27.22,27.28,27.2,27.28,47700.0,21.138,21.1846,21.1225,21.1846,47700.0
2014-02-04 11:00:00,27.28,27.31,27.26,27.29,109800.0,21.1846,21.2079,21.1691,21.1924,109800.0
2014-02-04 11:10:00,27.28,27.29,27.23,27.24,23700.0,21.1846,21.1924,21.1458,21.1535,23700.0
2014-02-04 11:20:00,27.24,27.26,27.21,27.25,56200.0,21.1535,21.1691,21.1302,21.1613,56200.0
2014-02-04 11:30:00,27.26,27.27,27.23,27.26,53500.0,21.1691,21.1768,21.1458,21.1691,53500.0
2014-02-04 11:40:00,27.25,27.29,27.24,27.28,24000.0,21.1613,21.1924,21.1535,21.1846,24000.0
2014-02-04 11:50:00,27.27,27.29,27.27,27.29,15000.0,21.1768,21.1924,21.1768,21.1924,15000.0
2014-02-04 12:00:00,27.29,27.3,27.27,27.27,33400.0,21.1924,21.2001,21.1768,21.1768,33400.0
2014-02-04 12:10:00,27.28,27.31,27.27,27.29,33600.0,21.1846,21.2079,21.1768,21.1924,33600.0
2014-02-04 12:20:00,27.3,27.32,27.29,27.29,82700.0,21.2001,21.2157,21.1924,21.1924,82700.0
2014-02-04 12:30:00,27.29,27.3,27.25,27.25,17400.0,21.1924,21.2001,21.1613,21.1613,17400.0
2014-02-04 12:40:00,27.26,27.3,27.24,27.29,35100.0,21.1691,21.2001,21.1535,21.1924,35100.0
2014-02-04 12:50:00,27.3,27.3,27.27,27.28,36400.0,21.2001,21.2001,21.1768,21.1846,36400.0
2014-02-04 13:00:00,27.28,27.3,27.27,27.29,22100.0,21.1846,21.2001,21.1768,21.1924,22100.0
2014-02-04 13:10:00,27.28,27.29,27.21,27.25,86100.0,21.1846,21.1924,21.1302,21.1613,86100.0
2014-02-04 13:20:00,27.25,27.26,27.22,27.25,328800.0,21.1613,21.1691,21.138,21.1613,328800.0
2014-02-04 13:30:00,27.24,27.31,27.23,27.31,245400.0,21.1535,21.2079,21.1458,21.2079,245400.0
2014-02-04 13:40:00,27.31,27.43,27.3,27.41,121900.0,21.2079,21.3011,21.2001,21.2855,121900.0
2014-02-04 13:50:00,27.42,27.44,27.4,27.42,102800.0,21.2933,21.3088,21.2778,21.2933,102800.0
2014-02-04 14:00:00,27.42,27.45,27.39,27.4,104500.0,21.2933,21.3166,21.27,21.2778,104500.0
2014-02-04 14:10:00,27.39,27.41,27.36,27.37,43500.0,21.27,21.2855,21.2467,21.2545,43500.0
2014-02-04 14:20:00,27.37,27.42,27.37,27.41,46700.0,21.2545,21.2933,21.2545,21.2855,46700.0
2014-02-04 14:30:00,27.41,27.43,27.38,27.4,39100.0,21.2855,21.3011,21.2622,21.2778,39100.0
2014-02-04 14:40:00,27.4,27.45,27.4,27.43,36100.0,21.2778,21.3166,21.2778,21.3011,36100.0
2014-02-04 14:50:00,27.43,27.44,27.41,27.41,38100.0,21.3011,21.3088,21.2855,21.2855,38100.0
2014-02-04 15:00:00,27.41,27.47,27.41,27.46,69300.0,21.2855,21.3321,21.2855,21.3244,69300.0
2014-02-04 15:10:00,27.46,27.46,27.4,27.4,145900.0,21.3244,21.3244,21.2778,21.2778,145900.0
2014-02-04 15:20:00,27.41,27.46,27.35,27.35,112200.0,21.2855,21.3244,21.239,21.239,112200.0
2014-02-04 15:30:00,27.35,27.41,27.34,27.41,99800.0,21.239,21.2855,21.2312,21.2855,99800.0
2014-02-04 15:40:00,27.4,27.41,27.35,27.38,277200.0,21.2778,21.2855,21.239,21.2622,277200.0
2014-02-04 15:50:00,27.38,27.42,27.37,27.38,221800.0,21.2622,21.2933,21.2545,21.2622,221800.0
2014-02-05 09:30:00,27.18,27.35,27.15,27.25,36500.0,21.1069,21.239,21.0836,21.1613,36500.0
2014-02-05 09:40:00,27.27,27.29,27.24,27.26,24000.0,21.1768,21.1924,21.1535,21.1691,24000.0
2014-02-05 09:50:00,27.25,27.27,27.12,27.12,39900.0,21.1613,21.1768,21.0603,21.0603,39900.0
2014-02-05 10:00:00,27.12,27.32,27.08,27.28,104500.0,21.0603,21.2157,21.0293,21.1846,104500.0
2014-02-05 10:10:00,27.27,27.48,27.25,27.37,378800.0,21.1768,21.3399,21.1613,21.2545,378800.0
2014-02-05 10:20:00,27.39,27.45,27.35,27.4,200800.0,21.27,21.3166,21.239,21.2778,200800.0
2014-02-05 10:30:00,27.4,27.48,27.33,27.36,235700.0,21.2778,21.3399,21.2234,21.2467,235700.0
2014-02-05 10:40:00,27.37,27.38,27.29,27.31,58600.0,21.2545,21.2622,21.1924,21.2079,58600.0
2014-02-05 10:50:00,27.31,27.33,27.27,27.29,354200.0,21.2079,21.2234,21.1768,21.1924,354200.0
2014-02-05 11:00:00,27.29,27.29,27.22,27.24,150500.0,21.1924,21.1924,21.138,21.1535,150500.0
2014-02-05 11:10:00,27.24,27.26,27.21,27.26,53900.0,21.1535,21.1691,21.1302,21.1691,53900.0
2014-02-05 11:20:00,27.26,27.33,27.26,27.32,162600.0,21.1691,21.2234,21.1691,21.2157,162600.0
2014-02-05 11:30:00,27.33,27.33,27.25,27.27,42800.0,21.2234,21.2234,21.1613,21.1768,42800.0
2014-02-05 11:40:00,27.28,27.29,27.25,27.28,41800.0,21.1846,21.1924,21.1613,21.1846,41800.0
2014-02-05 11:50:00,27.28,27.36,27.26,27.31,234800.0,21.1846,21.2467,21.1691,21.2079,234800.0
2014-02-05 12:00:00,27.31,27.36,27.3,27.36,186000.0,21.2079,21.2467,21.2001,21.2467,186000.0
2014-02-05 12:10:00,27.35,27.5,27.35,27.46,164800.0,21.239,21.3554,21.239,21.3244,164800.0
2014-02-05 12:20:00,27.46,27.49,27.43,27.44,59800.0,21.3244,21.3477,21.3011,21.3088,59800.0
2014-02-05 12:30:00,27.44,27.5,27.43,27.48,56700.0,21.3088,21.3554,21.3011,21.3399,56700.0
2014-02-05 12:40:00,27.48,27.49,27.4,27.4,80100.0,21.3399,21.3477,21.2778,21.2778,80100.0
2014-02-05 12:50:00,27.4,27.41,27.35,27.35,125200.0,21.2778,21.2855,21.239,21.239,125200.0
2014-02-05 13:00:00,27.35,27.38,27.34,27.36,89400.0,21.239,21.2622,21.2312,21.2467,89400.0
2014-02-05 13:10:00,27.36,27.37,27.34,27.36,59300.0,21.2467,21.2545,21.2312,21.2467,59300.0
2014-02-05 13:20:00,27.37,27.37,27.3,27.3,47000.0,21.2545,21.2545,21.2001,21.2001,47000.0
2014-02-05 13:30:00,27.3,27.31,27.29,27.3,40700.0,21.2001,21.2079,21.1924,21.2001,40700.0
2014-02-05 13:40:00,27.29,27.33,27.26,27.28,113800.0,21.1924,21.2234,21.1691,21.1846,113800.0
2014-02-05 13:50:00,27.28,27.3,27.25,27.25,36900.0,21.1846,21.2001,21.1613,21.1613,36900.0
2014-02-05 14:00:00,27.26,27.27,27.24,27.26,80200.0,21.1691,21.1768,21.1535,21.1691,80200.0
2014-02-05 14:10:00,27.26,27.33,27.26,27.33,78000.0,21.1691,21.2234,21.1691,21.2234,78000.0
2014-02-05 14:20:00,27.32,27.33,27.26,27.29,116100.0,21.2157,21.2234,21.1691,21.1924,116100.0
2014-02-05 14:30:00,27.29,27.31,27.24,27.27,75100.0,21.1924,21.2079,21.1535,21.1768,75100.0
2014-02-05 14:40:00,27.27,27.31,27.27,27.3,34800.0,21.1768,21.2079,21.1768,21.2001,34800.0
2014-02-05 14:50:00,27.31,27.33,27.28,27.29,44100.0,21.2079,21.2234,21.1846,21.1924,44100.0
2014-02-05 15:00:00,27.28,27.33,27.27,27.33,57200.0,21.1846,21.2234,21.1768,21.2234,57200.0
2014-02-05 15:10:00,27.33,27.37,27.32,27.34,52000.0,21.2234,21.2545,21.2157,21.2312,52000.0
2014-02-05 15:20:00,27.35,27.35,27.31,27.32,59100.0,21.239,21.239,21.2079,21.2157,59100.0
2014-02-05 15:30:00,27.33,27.39,27.32,27.36,89200.0,21.2234,21.27,21.2157,21.2467,89200.0
2014-02-05 15:40:00,27.35,27.41,27.33,27.41,127600.0,21.239,21.2855,21.2234,21.2855,127600.0
2014-02-05 15:50:00,27.41,27.41,27.35,27.35,230000.0,21.2855,21.2855,21.239,21.239,230000.0
2014-02-06 09:30:00,27.44,27.5,27.36,27.49,41500.0,21.3088,21.3554,21.2467,21.3477,41500.0
2014-02-06 09:40:00,27.48,27.55,27.44,27.55,23500.0,21.3399,21.3943,21.3088,21.3943,23500.0
2014-02-06 09:50:00,27.55,27.57,27.46,27.47,88200.0,21.3943,21.4098,21.3244,21.3321,88200.0
2014-02-06 10:00:00,27.46,27.51,27.42,27.46,171700.0,21.3244,21.3632,21.2933,21.3244,171700.0
2014-02-06 10:10:00,27.45,27.48,27.42,27.48,34600.0,21.3166,21.3399,21.2933,21.3399,34600.0
2014-02-06 10:20:00,27.47,27.48,27.39,27.41,35100.0,21.3321,21.3399,21.27,21.2855,35100.0
2014-02-06 10:30:00,27.41,27.44,27.38,27.39,43500.0,21.2855,21.3088,21.2622,21.27,43500.0
2014-02-06 10:40:00,27.4,27.45,27.38,27.41,77700.0,21.2778,21.3166,21.2622,21.2855,77700.0
2014-02-06 10:50:00,27.42,27.47,27.41,27.45,39100.0,21.2933,21.3321,21.2855,21.3166,39100.0
2014-02-06 11:00:00,27.44,27.5,27.44,27.5,36700.0,21.3088,21.3554,21.3088,21.3554,36700.0
2014-02-06 11:10:00,27.49,27.51,27.47,27.51,58800.0,21.3477,21.3632,21.3321,21.3632,58800.0
2014-02-06 11:20:00,27.51,27.57,27.5,27.54,37800.0,21.3632,21.4098,21.3554,21.3865,37800.0
2014-02-06 11:30:00,27.55,27.62,27.54,27.55,55300.0,21.3943,21.4486,21.3865,21.3943,55300.0
2014-02-06 11:40:00,27.55,27.56,27.53,27.55,41900.0,21.3943,21.402,21.3787,21.3943,41900.0
2014-02-06 11:50:00,27.55,27.56,27.51,27.53,79000.0,21.3943,21.402,21.3632,21.3787,79000.0
2014-02-06 12:00:00,27.53,27.59,27.52,27.58,28900.0,21.3787,21.4253,21.371,21.4176,28900.0
2014-02-06 12:10:00,27.59,27.62,27.58,27.62,20700.0,21.4253,21.4486,21.4176,21.4486,20700.0
2014-02-06 12:20:00,27.62,27.65,27.6,27.64,94200.0,21.4486,21.4719,21.4331,21.4642,94200.0
2014-02-06 12:30:00,27.64,27.64,27.57,27.59,31400.0,21.4642,21.4642,21.4098,21.4253,31400.0
2014-02-06 12:40:00,27.6,27.6,27.55,27.58,204500.0,21.4331,21.4331,21.3943,21.4176,204500.0
2014-02-06 12:50:00,27.58,27.58,27.56,27.58,26900.0,21.4176,21.4176,21.402,21.4176,26900.0
2014-02-06 13:00:00,27.57,27.59,27.56,27.56,90100.0,21.4098,21.4253,21.402,21.402,90100.0
2014-02-06 13:10:00,27.57,27.57,27.43,27.43,58400.0,21.4098,21.4098,21.3011,21.3011,58400.0
2014-02-06 13:20:00,27.43,27.48,27.42,27.43,137800.0,21.3011,21.3399,21.2933,21.3011,137800.0
2014-02-06 13:30:00,27.43,27.43,27.37,27.42,77400.0,21.3011,21.3011,21.2545,21.2933,77400.0
2014-02-06 13:40:00,27.41,27.45,27.41,27.45,18600.0,21.2855,21.3166,21.2855,21.3166,18600.0
2014-02-06 13:50:00,27.45,27.49,27.45,27.48,22800.0,21.3166,21.3477,21.3166,21.3399,22800.0
2014-02-06 14:00:00,27.49,27.52,27.48,27.51,72700.0,21.3477,21.371,21.3399,21.3632,72700.0
2014-02-06 14:10:00,27.5,27.6,27.5,27.59,96100.0,21.3554,21.4331,21.3554,21.4253,96100.0
2014-02-06 14:20:00,27.59,27.6,27.58,27.6,57900.0,21.4253,21.4331,21.4176,21.4331,57900.0
2014-02-06 14:30:00,27.6,27.62,27.6,27.62,25300.0,21.4331,21.4486,21.4331,21.4486,25300.0
2014-02-06 14:40:00,27.62,27.63,27.61,27.62,23900.0,21.4486,21.4564,21.4409,21.4486,23900.0
2014-02-06 14:50:00,27.63,27.64,27.61,27.62,32500.0,21.4564,21.4642,21.4409,21.4486,32500.0
2014-02-06 15:00:00,27.62,27.66,27.61,27.65,30700.0,21.4486,21.4797,21.4409,21.4719,30700.0
2014-02-06 15:10:00,27.64,27.65,27.61,27.65,36300.0,21.4642,21.4719,21.4409,21.4719,36300.0
2014-02-06 15:20:00,27.65,27.65,27.6,27.61,32100.0,21.4719,21.4719,21.4331,21.4409,32100.0
2014-02-06 15:30:00,27.61,27.64,27.61,27.64,46900.0,21.4409,21.4642,21.4409,21.4642,46900.0
2014-02-06 15:40:00,27.64,27.67,27.6,27.61,66100.0,21.4642,21.4875,21.4331,21.4409,66100.0
2014-02-06 15:50:00,27.61,27.68,27.61,27.66,122900.0,21.4409,21.4952,21.4409,21.4797,122900.0
2014-02-07 09:30:00,27.82,28.03,27.75,27.9,197100.0,21.6039,21.767,21.5496,21.6661,197100.0
2014-02-07 09:40:00,27.91,27.93,27.85,27.85,60900.0,21.6738,21.6894,21.6272,21.6272,60900.0
2014-02-07 09:50:00,27.85,27.9,27.83,27.89,41800.0,21.6272,21.6661,21.6117,21.6583,41800.0
2014-02-07 10:00:00,27.89,27.9,27.79,27.82,39200.0,21.6583,21.6661,21.5806,21.6039,39200.0
2014-02-07 10:10:00,27.82,27.82,27.75,27.76,46000.0,21.6039,21.6039,21.5496,21.5573,46000.0
2014-02-07 10:20:00,27.76,27.76,27.67,27.72,81300.0,21.5573,21.5573,21.4875,21.5263,81300.0
2014-02-07 10:30:00,27.71,27.76,27.66,27.69,174700.0,21.5185,21.5573,21.4797,21.503,174700.0
2014-02-07 10:40:00,27.7,27.72,27.69,27.72,94700.0,21.5107,21.5263,21.503,21.5263,94700.0
2014-02-07 10:50:00,27.72,27.74,27.69,27.71,45900.0,21.5263,21.5418,21.503,21.5185,45900.0
2014-02-07 11:00:00,27.71,27.71,27.67,27.68,41000.0,21.5185,21.5185,21.4875,21.4952,41000.0
2014-02-07 11:10:00,27.68,27.68,27.63,27.65,74000.0,21.4952,21.4952,21.4564,21.4719,74000.0
2014-02-07 11:20:00,27.64,27.65,27.62,27.63,73800.0,21.4642,21.4719,21.4486,21.4564,73800.0
2014-02-07 11:30:00,27.63,27.64,27.62,27.62,48500.0,21.4564,21.4642,21.4486,21.4486,48500.0
2014-02-07 11:40:00,27.61,27.62,27.58,27.59,53800.0,21.4409,21.4486,21.4176,21.4253,53800.0
2014-02-07 11:50:00,27.59,27.6,27.58,27.6,17500.0,21.4253,21.4331,21.4176,21.4331,17500.0
2014-02-07 12:00:00,27.6,27.61,27.59,27.61,15100.0,21.4331,21.4409,21.4253,21.4409,15100.0
2014-02-07 12:10:00,27.6,27.62,27.59,27.62,27500.0,21.4331,21.4486,21.4253,21.4486,27500.0
2014-02-07 12:20:00,27.62,27.65,27.61,27.63,24000.0,21.4486,21.4719,21.4409,21.4564,24000.0
2014-02-07 12:30:00,27.64,27.66,27.63,27.65,27300.0,21.4642,21.4797,21.4564,21.4719,27300.0
2014-02-07 12:40:00,27.65,27.65,27.64,27.65,23300.0,21.4719,21.4719,21.4642,21.4719,23300.0
2014-02-07 12:50:00,27.64,27.65,27.61,27.62,167800.0,21.4642,21.4719,21.4409,21.4486,167800.0
2014-02-07 13:00:00,27.63,27.65,27.62,27.64,128700.0,21.4564,21.4719,21.4486,21.4642,128700.0
2014-02-07 13:10:00,27.64,27.65,27.63,27.64,59300.0,21.4642,21.4719,21.4564,21.4642,59300.0
2014-02-07 13:20:00,27.64,27.64,27.61,27.61,20000.0,21.4642,21.4642,21.4409,21.4409,20000.0
2014-02-07 13:30:00,27.61,27.62,27.59,27.61,87400.0,21.4409,21.4486,21.4253,21.4409,87400.0
2014-02-07 13:40:00,27.61,27.65,27.59,27.63,103300.0,21.4409,21.4719,21.4253,21.4564,103300.0
2014-02-07 13:50:00,27.63,27.64,27.6,27.61,71100.0,21.4564,21.4642,21.4331,21.4409,71100.0
2014-02-07 14:00:00,27.61,27.61,27.6,27.6,42100.0,21.4409,21.4409,21.4331,21.4331,42100.0
2014-02-07 14:10:00,27.6,27.62,27.57,27.58,85700.0,21.4331,21.4486,21.4098,21.4176,85700.0
2014-02-07 14:20:00,27.58,27.67,27.58,27.65,86300.0,21.4176,21.4875,21.4176,21.4719,86300.0
2014-02-07 14:30:00,27.65,27.66,27.59,27.65,44800.0,21.4719,21.4797,21.4253,21.4719,44800.0
2014-02-07 14:40:00,27.65,27.67,27.63,27.63,153700.0,21.4719,21.4875,21.4564,21.4564,153700.0
2014-02-07 14:50:00,27.63,27.65,27.62,27.65,65300.0,21.4564,21.4719,21.4486,21.4719,65300.0
2014-02-07 15:00:00,27.64,27.65,27.61,27.61,75000.0,21.4642,21.4719,21.4409,21.4409,75000.0
2014-02-07 15:10:00,27.61,27.64,27.61,27.63,37200.0,21.4409,21.4642,21.4409,21.4564,37200.0
2014-02-07 15:20:00,27.63,27.65,27.63,27.64,119300.0,21.4564,21.4719,21.4564,21.4642,119300.0
2014-02-07 15:30:00,27.64,27.69,27.63,27.64,349200.0,21.4642,21.503,21.4564,21.4642,349200.0
2014-02-07 15:40:00,27.65,27.71,27.64,27.64,156000.0,21.4719,21.5185,21.4642,21.4642,156000.0
2014-02-07 15:50:00,27.64,27.67,27.59,27.61,556300.0,21.4642,21.4875,21.4253,21.4409,556300.0
2014-02-10 09:30:00,27.69,27.73,27.43,27.56,59700.0,21.503,21.534,21.3011,21.402,59700.0
2014-02-10 09:40:00,27.55,27.56,27.51,27.54,41500.0,21.3943,21.402,21.3632,21.3865,41500.0
2014-02-10 09:50:00,27.54,27.57,27.5,27.53,39300.0,21.3865,21.4098,21.3554,21.3787,39300.0
2014-02-10 10:00:00,27.54,27.59,27.5,27.55,124400.0,21.3865,21.4253,21.3554,21.3943,124400.0
2014-02-10 10:10:00,27.56,27.64,27.55,27.55,164700.0,21.402,21.4642,21.3943,21.3943,164700.0
2014-02-10 10:20:00,27.55,27.59,27.51,27.54,76400.0,21.3943,21.4253,21.3632,21.3865,76400.0
2014-02-10 10:30:00,27.54,27.62,27.53,27.62,162600.0,21.3865,21.4486,21.3787,21.4486,162600.0
2014-02-10 10:40:00,27.62,27.65,27.59,27.6,29800.0,21.4486,21.4719,21.4253,21.4331,29800.0
2014-02-10 10:50:00,27.6,27.67,27.57,27.65,104900.0,21.4331,21.4875,21.4098,21.4719,104900.0
2014-02-10 11:00:00,27.66,27.66,27.62,27.64,37700.0,21.4797,21.4797,21.4486,21.4642,37700.0
2014-02-10 11:10:00,27.65,27.66,27.59,27.59,102200.0,21.4719,21.4797,21.4253,21.4253,102200.0
2014-02-10 11:20:00,27.6,27.62,27.57,27.58,84300.0,21.4331,21.4486,21.4098,21.4176,84300.0
2014-02-10 11:30:00,27.58,27.61,27.57,27.6,46000.0,21.4176,21.4409,21.4098,21.4331,46000.0
2014-02-10 11:40:00,27.6,27.61,27.59,27.6,52800.0,21.4331,21.4409,21.4253,21.4331,52800.0
2014-02-10 11:50:00,27.59,27.61,27.58,27.59,15700.0,21.4253,21.4409,21.4176,21.4253,15700.0
2014-02-10 12:00:00,27.58,27.59,27.57,27.59,12900.0,21.4176,21.4253,21.4098,21.4253,12900.0
2014-02-10 12:10:00,27.59,27.6,27.54,27.58,15100.0,21.4253,21.4331,21.3865,21.4176,15100.0
2014-02-10 12:20:00,27.57,27.61,27.55,27.55,18200.0,21.4098,21.4409,21.3943,21.3943,18200.0
2014-02-10 12:30:00,27.55,27.57,27.53,27.54,16200.0,21.3943,21.4098,21.3787,21.3865,16200.0
2014-02-10 12:40:00,27.54,27.6,27.54,27.6,16400.0,21.3865,21.4331,21.3865,21.4331,16400.0
2014-02-10 12:50:00,27.6,27.64,27.59,27.64,13700.0,21.4331,21.4642,21.4253,21.4642,13700.0
2014-02-10 13:00:00,27.63,27.66,27.58,27.58,127600.0,21.4564,21.4797,21.4176,21.4176,127600.0
2014-02-10 13:10:00,27.59,27.61,27.58,27.6,19900.0,21.4253,21.4409,21.4176,21.4331,19900.0
2014-02-10 13:20:00,27.59,27.6,27.55,27.57,25700.0,21.4253,21.4331,21.3943,21.4098,25700.0
2014-02-10 13:30:00,27.57,27.58,27.55,27.57,18700.0,21.4098,21.4176,21.3943,21.4098,18700.0
2014-02-10 13:40:00,27.58,27.61,27.57,27.6,20400.0,21.4176,21.4409,21.4098,21.4331,20400.0
2014-02-10 13:50:00,27.6,27.61,27.58,27.6,22700.0,21.4331,21.4409,21.4176,21.4331,22700.0
2014-02-10 14:00:00,27.59,27.63,27.59,27.62,26100.0,21.4253,21.4564,21.4253,21.4486,26100.0
2014-02-10 14:10:00,27.63,27.67,27.62,27.64,39000.0,21.4564,21.4875,21.4486,21.4642,39000.0
2014-02-10 14:20:00,27.64,27.67,27.61,27.61,83000.0,21.4642,21.4875,21.4409,21.4409,83000.0
2014-02-10 14:30:00,27.61,27.65,27.6,27.6,76600.0,21.4409,21.4719,21.4331,21.4331,76600.0
2014-02-10 14:40:00,27.6,27.62,27.59,27.6,69600.0,21.4331,21.4486,21.4253,21.4331,69600.0
2014-02-10 14:50:00,27.6,27.61,27.59,27.6,60600.0,21.4331,21.4409,21.4253,21.4331,60600.0
2014-02-10 15:00:00,27.6,27.61,27.59,27.6,86900.0,21.4331,21.4409,21.4253,21.4331,86900.0
2014-02-10 15:10:00,27.6,27.61,27.59,27.59,77600.0,21.4331,21.4409,21.4253,21.4253,77600.0
2014-02-10 15:20:00,27.6,27.61,27.59,27.59,42800.0,21.4331,21.4409,21.4253,21.4253,42800.0
2014-02-10 15:30:00,27.6,27.61,27.59,27.6,72600.0,21.4331,21.4409,21.4253,21.4331,72600.0
2014-02-10 15:40:00,27.59,27.61,27.57,27.6,159700.0,21.4253,21.4409,21.4098,21.4331,159700.0
2014-02-10 15:50:00,27.6,27.63,27.57,27.58,359900.0,21.4331,21.4564,21.4098,21.4176,359900.0
2014-02-11 09:30:00,27.54,27.69,27.5,27.65,44800.0,21.3865,21.503,21.3554,21.4719,44800.0
2014-02-11 09:40:00,27.65,27.66,27.61,27.61,332600.0,21.4719,21.4797,21.4409,21.4409,332600.0
2014-02-11 09:50:00,27.62,27.65,27.6,27.64,94100.0,21.4486,21.4719,21.4331,21.4642,94100.0
2014-02-11 10:00:00,27.64,27.65,27.59,27.64,115800.0,21.4642,21.4719,21.4253,21.4642,115800.0
2014-02-11 10:10:00,27.64,27.66,27.62,27.64,193200.0,21.4642,21.4797,21.4486,21.4642,193200.0
2014-02-11 10:20:00,27.65,27.65,27.61,27.62,92600.0,21.4719,21.4719,21.4409,21.4486,92600.0
2014-02-11 10:30:00,27.62,27.63,27.58,27.6,62800.0,21.4486,21.4564,21.4176,21.4331,62800.0
2014-02-11 10:40:00,27.6,27.6,27.59,27.6,28900.0,21.4331,21.4331,21.4253,21.4331,28900.0
2014-02-11 10:50:00,27.6,27.6,27.53,27.57,48000.0,21.4331,21.4331,21.3787,21.4098,48000.0
2014-02-11 11:00:00,27.57,27.6,27.57,27.6,42600.0,21.4098,21.4331,21.4098,21.4331,42600.0
2014-02-11 11:10:00,27.6,27.64,27.59,27.64,96500.0,21.4331,21.4642,21.4253,21.4642,96500.0
2014-02-11 11:20:00,27.64,27.65,27.59,27.64,341800.0,21.4642,21.4719,21.4253,21.4642,341800.0
2014-02-11 11:30:00,27.64,27.74,27.64,27.71,124000.0,21.4642,21.5418,21.4642,21.5185,124000.0
2014-02-11 11:40:00,27.71,27.74,27.71,27.71,157800.0,21.5185,21.5418,21.5185,21.5185,157800.0
2014-02-11 11:50:00,27.71,27.75,27.7,27.74,99500.0,21.5185,21.5496,21.5107,21.5418,99500.0
2014-02-11 12:00:00,27.74,27.75,27.7,27.71,94800.0,21.5418,21.5496,21.5107,21.5185,94800.0
2014-02-11 12:10:00,27.71,27.71,27.69,27.7,75100.0,21.5185,21.5185,21.503,21.5107,75100.0
2014-02-11 12:20:00,27.7,27.74,27.7,27.72,80800.0,21.5107,21.5418,21.5107,21.5263,80800.0
2014-02-11 12:30:00,27.71,27.73,27.71,27.72,37500.0,21.5185,21.534,21.5185,21.5263,37500.0
2014-02-11 12:40:00,27.71,27.77,27.7,27.76,87800.0,21.5185,21.5651,21.5107,21.5573,87800.0
2014-02-11 12:50:00,27.76,27.8,27.76,27.79,71100.0,21.5573,21.5884,21.5573,21.5806,71100.0
2014-02-11 13:00:00,27.78,27.8,27.75,27.78,75000.0,21.5729,21.5884,21.5496,21.5729,75000.0
2014-02-11 13:10:00,27.79,27.8,27.77,27.78,54500.0,21.5806,21.5884,21.5651,21.5729,54500.0
2014-02-11 13:20:00,27.78,27.78,27.75,27.78,53300.0,21.5729,21.5729,21.5496,21.5729,53300.0
2014-02-11 13:30:00,27.78,27.79,27.76,27.77,83900.0,21.5729,21.5806,21.5573,21.5651,83900.0
2014-02-11 13:40:00,27.76,27.78,27.73,27.76,121400.0,21.5573,21.5729,21.534,21.5573,121400.0
2014-02-11 13:50:00,27.77,27.77,27.74,27.75,179800.0,21.5651,21.5651,21.5418,21.5496,179800.0
2014-02-11 14:00:00,27.75,27.76,27.72,27.74,95500.0,21.5496,21.5573,21.5263,21.5418,95500.0
2014-02-11 14:10:00,27.74,27.76,27.73,27.76,70900.0,21.5418,21.5573,21.534,21.5573,70900.0
2014-02-11 14:20:00,27.76,27.76,27.74,27.75,72100.0,21.5573,21.5573,21.5418,21.5496,72100.0
2014-02-11 14:30:00,27.75,27.8,27.75,27.8,56300.0,21.5496,21.5884,21.5496,21.5884,56300.0
2014-02-11 14:40:00,27.8,27.8,27.76,27.76,72500.0,21.5884,21.5884,21.5573,21.5573,72500.0
2014-02-11 14:50:00,27.76,27.77,27.73,27.76,91900.0,21.5573,21.5651,21.534,21.5573,91900.0
2014-02-11 15:00:00,27.76,27.82,27.76,27.8,278800.0,21.5573,21.6039,21.5573,21.5884,278800.0
2014-02-11 15:10:00,27.8,27.8,27.73,27.79,499600.0,21.5884,21.5884,21.534,21.5806,499600.0
2014-02-11 15:20:00,27.79,27.8,27.79,27.8,70300.0,21.5806,21.5884,21.5806,21.5884,70300.0
2014-02-11 15:30:00,27.8,27.8,27.75,27.75,127900.0,21.5884,21.5884,21.5496,21.5496,127900.0
2014-02-11 15:40:00,27.75,27.8,27.72,27.78,443000.0,21.5496,21.5884,21.5263,21.5729,443000.0
2014-02-11 15:50:00,27.79,27.79,27.71,27.75,382600.0,21.5806,21.5806,21.5185,21.5496,382600.0
2014-02-12 09:30:00,27.78,27.82,27.73,27.78,85000.0,21.5729,21.6039,21.534,21.5729,85000.0
2014-02-12 09:40:00,27.8,27.84,27.78,27.81,60600.0,21.5884,21.6195,21.5729,21.5962,60600.0
2014-02-12 09:50:00,27.8,27.82,27.76,27.76,65900.0,21.5884,21.6039,21.5573,21.5573,65900.0
2014-02-12 10:00:00,27.76,27.8,27.75,27.78,153900.0,21.5573,21.5884,21.5496,21.5729,153900.0
2014-02-12 10:10:00,27.78,27.79,27.74,27.75,64900.0,21.5729,21.5806,21.5418,21.5496,64900.0
2014-02-12 10:20:00,27.76,27.79,27.74,27.77,36300.0,21.5573,21.5806,21.5418,21.5651,36300.0
2014-02-12 10:30:00,27.77,27.77,27.67,27.76,101300.0,21.5651,21.5651,21.4875,21.5573,101300.0
2014-02-12 10:40:00,27.76,27.76,27.67,27.68,35700.0,21.5573,21.5573,21.4875,21.4952,35700.0
2014-02-12 10:50:00,27.69,27.7,27.65,27.65,35200.0,21.503,21.5107,21.4719,21.4719,35200.0
2014-02-12 11:00:00,27.66,27.68,27.6,27.64,49300.0,21.4797,21.4952,21.4331,21.4642,49300.0
2014-02-12 11:10:00,27.64,27.66,27.61,27.64,29900.0,21.4642,21.4797,21.4409,21.4642,29900.0
2014-02-12 11:20:00,27.63,27.63,27.57,27.57,43700.0,21.4564,21.4564,21.4098,21.4098,43700.0
2014-02-12 11:30:00,27.57,27.6,27.55,27.58,44900.0,21.4098,21.4331,21.3943,21.4176,44900.0
2014-02-12 11:40:00,27.58,27.6,27.53,27.56,68300.0,21.4176,21.4331,21.3787,21.402,68300.0
2014-02-12 11:50:00,27.56,27.57,27.56,27.57,33700.0,21.402,21.4098,21.402,21.4098,33700.0
2014-02-12 12:00:00,27.57,27.6,27.52,27.6,69500.0,21.4098,21.4331,21.371,21.4331,69500.0
2014-02-12 12:10:00,27.6,27.6,27.55,27.56,32500.0,21.4331,21.4331,21.3943,21.402,32500.0
2014-02-12 12:20:00,27.55,27.63,27.55,27.63,44600.0,21.3943,21.4564,21.3943,21.4564,44600.0
2014-02-12 12:30:00,27.63,27.65,27.58,27.59,33400.0,21.4564,21.4719,21.4176,21.4253,33400.0
2014-02-12 12:40:00,27.59,27.61,27.58,27.59,49700.0,21.4253,21.4409,21.4176,21.4253,49700.0
2014-02-12 12:50:00,27.59,27.6,27.52,27.55,75000.0,21.4253,21.4331,21.371,21.3943,75000.0
2014-02-12 13:00:00,27.55,27.57,27.53,27.53,28100.0,21.3943,21.4098,21.3787,21.3787,28100.0
2014-02-12 13:10:00,27.53,27.54,27.51,27.53,33800.0,21.3787,21.3865,21.3632,21.3787,33800.0
2014-02-12 13:20:00,27.53,27.55,27.5,27.51,41300.0,21.3787,21.3943,21.3554,21.3632,41300.0
2014-02-12 13:30:00,27.51,27.54,27.51,27.54,36200.0,21.3632,21.3865,21.3632,21.3865,36200.0
2014-02-12 13:40:00,27.53,27.53,27.5,27.52,58700.0,21.3787,21.3787,21.3554,21.371,58700.0
2014-02-12 13:50:00,27.52,27.59,27.52,27.59,31200.0,21.371,21.4253,21.371,21.4253,31200.0
2014-02-12 14:00:00,27.58,27.6,27.57,27.59,52800.0,21.4176,21.4331,21.4098,21.4253,52800.0
2014-02-12 14:10:00,27.58,27.59,27.55,27.58,34800.0,21.4176,21.4253,21.3943,21.4176,34800.0
2014-02-12 14:20:00,27.58,27.58,27.54,27.55,32200.0,21.4176,21.4176,21.3865,21.3943,32200.0
2014-02-12 14:30:00,27.55,27.55,27.5,27.5,99100.0,21.3943,21.3943,21.3554,21.3554,99100.0
2014-02-12 14:40:00,27.5,27.52,27.48,27.52,70500.0,21.3554,21.371,21.3399,21.371,70500.0
2014-02-12 14:50:00,27.52,27.54,27.51,27.54,92900.0,21.371,21.3865,21.3632,21.3865,92900.0
2014-02-12 15:00:00,27.54,27.57,27.53,27.55,83000.0,21.3865,21.4098,21.3787,21.3943,83000.0
2014-02-12 15:10:00,27.55,27.56,27.54,27.55,64700.0,21.3943,21.402,21.3865,21.3943,64700.0
2014-02-12 15:20:00,27.55,27.55,27.52,27.53,42700.0,21.3943,21.3943,21.371,21.3787,42700.0
2014-02-12 15:30:00,27.52,27.53,27.46,27.48,156100.0,21.371,21.3787,21.3244,21.3399,156100.0
2014-02-12 15:40:00,27.48,27.53,27.47,27.51,209600.0,21.3399,21.3787,21.3321,21.3632,209600.0
2014-02-12 15:50:00,27.51,27.51,27.43,27.49,526400.0,21.3632,21.3632,21.3011,21.3477,526400.0
2014-02-13 09:30:00,27.41,27.8,27.4,27.64,205900.0,21.2855,21.5884,21.2778,21.4642,205900.0
2014-02-13 09:40:00,27.63,27.73,27.6,27.71,146100.0,21.4564,21.534,21.4331,21.5185,146100.0
2014-02-13 09:50:00,27.71,27.81,27.69,27.8,73800.0,21.5185,21.5962,21.503,21.5884,73800.0
2014-02-13 10:00:00,27.8,27.87,27.76,27.85,143600.0,21.5884,21.6428,21.5573,21.6272,143600.0
2014-02-13 10:10:00,27.85,27.89,27.83,27.84,105100.0,21.6272,21.6583,21.6117,21.6195,105100.0
2014-02-13 10:20:00,27.84,27.85,27.82,27.84,95800.0,21.6195,21.6272,21.6039,21.6195,95800.0
2014-02-13 10:30:00,27.83,27.91,27.83,27.88,82600.0,21.6117,21.6738,21.6117,21.6505,82600.0
2014-02-13 10:40:00,27.89,27.94,27.88,27.94,110500.0,21.6583,21.6971,21.6505,21.6971,110500.0
2014-02-13 10:50:00,27.94,27.95,27.88,27.9,140800.0,21.6971,21.7049,21.6505,21.6661,140800.0
2014-02-13 11:00:00,27.91,27.94,27.88,27.91,65800.0,21.6738,21.6971,21.6505,21.6738,65800.0
2014-02-13 11:10:00,27.92,27.98,27.88,27.97,38000.0,21.6816,21.7282,21.6505,21.7204,38000.0
2014-02-13 11:20:00,27.97,28.06,27.97,28.05,66100.0,21.7204,21.7903,21.7204,21.7825,66100.0
2014-02-13 11:30:00,28.05,28.13,28.0,28.03,130600.0,21.7825,21.8447,21.7437,21.767,130600.0
2014-02-13 11:40:00,28.04,28.09,28.04,28.09,47600.0,21.7748,21.8136,21.7748,21.8136,47600.0
2014-02-13 11:50:00,28.09,28.09,28.0,28.03,43900.0,21.8136,21.8136,21.7437,21.767,43900.0
2014-02-13 12:00:00,28.04,28.1,28.03,28.08,60700.0,21.7748,21.8214,21.767,21.8058,60700.0
2014-02-13 12:10:00,28.09,28.1,28.05,28.08,42500.0,21.8136,21.8214,21.7825,21.8058,42500.0
2014-02-13 12:20:00,28.08,28.09,28.05,28.06,35600.0,21.8058,21.8136,21.7825,21.7903,35600.0
2014-02-13 12:30:00,28.05,28.07,28.05,28.05,81800.0,21.7825,21.7981,21.7825,21.7825,81800.0
2014-02-13 12:40:00,28.05,28.06,28.0,28.03,200600.0,21.7825,21.7903,21.7437,21.767,200600.0
2014-02-13 12:50:00,28.03,28.05,28.01,28.02,45700.0,21.767,21.7825,21.7515,21.7592,45700.0
2014-02-13 13:00:00,28.01,28.05,28.0,28.05,65800.0,21.7515,21.7825,21.7437,21.7825,65800.0
2014-02-13 13:10:00,28.05,28.06,28.04,28.06,125500.0,21.7825,21.7903,21.7748,21.7903,125500.0
2014-02-13 13:20:00,28.06,28.14,28.05,28.11,105800.0,21.7903,21.8524,21.7825,21.8291,105800.0
2014-02-13 13:30:00,28.11,28.17,28.1,28.16,38500.0,21.8291,21.8757,21.8214,21.868,38500.0
2014-02-13 13:40:00,28.15,28.19,28.14,28.18,36700.0,21.8602,21.8913,21.8524,21.8835,36700.0
2014-02-13 13:50:00,28.18,28.25,28.18,28.21,74500.0,21.8835,21.9379,21.8835,21.9068,74500.0
2014-02-13 14:00:00,28.21,28.25,28.21,28.25,49100.0,21.9068,21.9379,21.9068,21.9379,49100.0
2014-02-13 14:10:00,28.25,28.28,28.17,28.18,71700.0,21.9379,21.9612,21.8757,21.8835,71700.0
2014-02-13 14:20:00,28.18,28.21,28.15,28.18,50000.0,21.8835,21.9068,21.8602,21.8835,50000.0
2014-02-13 14:30:00,28.18,28.25,28.18,28.25,57800.0,21.8835,21.9379,21.8835,21.9379,57800.0
2014-02-13 14:40:00,28.25,28.25,28.22,28.23,44200.0,21.9379,21.9379,21.9146,21.9223,44200.0
2014-02-13 14:50:00,28.24,28.24,28.19,28.2,87900.0,21.9301,21.9301,21.8913,21.899,87900.0
2014-02-13 15:00:00,28.2,28.2,28.16,28.2,126400.0,21.899,21.899,21.868,21.899,126400.0
2014-02-13 15:10:00,28.2,28.21,28.19,28.2,63000.0,21.899,21.9068,21.8913,21.899,63000.0
2014-02-13 15:20:00,28.2,28.21,28.18,28.18,97700.0,21.899,21.9068,21.8835,21.8835,97700.0
2014-02-13 15:30:00,28.18,28.21,28.17,28.17,152600.0,21.8835,21.9068,21.8757,21.8757,152600.0
2014-02-13 15:40:00,28.17,28.25,28.17,28.23,284000.0,21.8757,21.9379,21.8757,21.9223,284000.0
2014-02-13 15:50:00,28.23,28.28,28.22,28.28,441800.0,21.9223,21.9612,21.9146,21.9612,441800.0
2014-02-14 09:30:00,28.3,28.45,28.25,28.4,47600.0,21.9767,22.0932,21.9379,22.0543,47600.0
2014-02-14 09:40:00,28.39,28.41,28.31,28.41,31300.0,22.0466,22.0621,21.9845,22.0621,31300.0
2014-02-14 09:50:00,28.34,28.55,28.25,28.54,215500.0,22.0077,22.1708,21.9379,22.1631,215500.0
2014-02-14 10:00:00,28.54,28.66,28.53,28.64,89500.0,22.1631,22.2562,22.1553,22.2407,89500.0
2014-02-14 10:10:00,28.64,28.66,28.52,28.52,89400.0,22.2407,22.2562,22.1475,22.1475,89400.0
2014-02-14 10:20:00,28.52,28.56,28.48,28.51,83200.0,22.1475,22.1786,22.1165,22.1398,83200.0
2014-02-14 10:30:00,28.51,28.55,28.5,28.53,49500.0,22.1398,22.1708,22.132,22.1553,49500.0
2014-02-14 10:40:00,28.54,28.54,28.44,28.49,161000.0,22.1631,22.1631,22.0854,22.1242,161000.0
2014-02-14 10:50:00,28.49,28.49,28.42,28.45,24900.0,22.1242,22.1242,22.0699,22.0932,24900.0
2014-02-14 11:00:00,28.45,28.46,28.41,28.41,29800.0,22.0932,22.1009,22.0621,22.0621,29800.0
2014-02-14 11:10:00,28.41,28.46,28.39,28.42,66800.0,22.0621,22.1009,22.0466,22.0699,66800.0
2014-02-14 11:20:00,28.43,28.43,28.39,28.41,39500.0,22.0776,22.0776,22.0466,22.0621,39500.0
2014-02-14 11:30:00,28.4,28.44,28.36,28.41,81300.0,22.0543,22.0854,22.0233,22.0621,81300.0
2014-02-14 11:40:00,28.42,28.42,28.38,28.41,38000.0,22.0699,22.0699,22.0388,22.0621,38000.0
2014-02-14 11:50:00,28.4,28.47,28.39,28.46,40200.0,22.0543,22.1087,22.0466,22.1009,40200.0
2014-02-14 12:00:00,28.47,28.55,28.47,28.54,39300.0,22.1087,22.1708,22.1087,22.1631,39300.0
2014-02-14 12:10:00,28.54,28.6,28.54,28.6,38600.0,22.1631,22.2097,22.1631,22.2097,38600.0
2014-02-14 12:20:00,28.6,28.6,28.52,28.53,44500.0,22.2097,22.2097,22.1475,22.1553,44500.0
2014-02-14 12:30:00,28.54,28.55,28.47,28.49,41300.0,22.1631,22.1708,22.1087,22.1242,41300.0
2014-02-14 12:40:00,28.49,28.51,28.46,28.46,33300.0,22.1242,22.1398,22.1009,22.1009,33300.0
2014-02-14 12:50:00,28.46,28.48,28.46,28.48,35700.0,22.1009,22.1165,22.1009,22.1165,35700.0
2014-02-14 13:00:00,28.47,28.48,28.44,28.46,34800.0,22.1087,22.1165,22.0854,22.1009,34800.0
2014-02-14 13:10:00,28.46,28.46,28.43,28.45,26500.0,22.1009,22.1009,22.0776,22.0932,26500.0
2014-02-14 13:20:00,28.44,28.48,28.44,28.45,100700.0,22.0854,22.1165,22.0854,22.0932,100700.0
2014-02-14 13:30:00,28.46,28.46,28.43,28.43,11000.0,22.1009,22.1009,22.0776,22.0776,11000.0
2014-02-14 13:40:00,28.44,28.46,28.43,28.46,75700.0,22.0854,22.1009,22.0776,22.1009,75700.0
2014-02-14 13:50:00,28.46,28.46,28.44,28.44,15600.0,22.1009,22.1009,22.0854,22.0854,15600.0
2014-02-14 14:00:00,28.44,28.47,28.44,28.46,48000.0,22.0854,22.1087,22.0854,22.1009,48000.0
2014-02-14 14:10:00,28.46,28.48,28.44,28.48,35800.0,22.1009,22.1165,22.0854,22.1165,35800.0
2014-02-14 14:20:00,28.48,28.48,28.41,28.41,149300.0,22.1165,22.1165,22.0621,22.0621,149300.0
2014-02-14 14:30:00,28.42,28.42,28.37,28.42,37500.0,22.0699,22.0699,22.031,22.0699,37500.0
2014-02-14 14:40:00,28.42,28.45,28.4,28.42,48500.0,22.0699,22.0932,22.0543,22.0699,48500.0
2014-02-14 14:50:00,28.42,28.42,28.34,28.34,93700.0,22.0699,22.0699,22.0077,22.0077,93700.0
2014-02-14 15:00:00,28.34,28.35,28.29,28.3,86000.0,22.0077,22.0155,21.9689,21.9767,86000.0
2014-02-14 15:10:00,28.3,28.4,28.3,28.37,38300.0,21.9767,22.0543,21.9767,22.031,38300.0
2014-02-14 15:20:00,28.38,28.4,28.36,28.39,45100.0,22.0388,22.0543,22.0233,22.0466,45100.0
2014-02-14 15:30:00,28.4,28.44,28.39,28.43,97100.0,22.0543,22.0854,22.0466,22.0776,97100.0
2014-02-14 15:40:00,28.43,28.45,28.42,28.45,94000.0,22.0776,22.0932,22.0699,22.0932,94000.0
2014-02-14 15:50:00,28.44,28.45,28.42,28.45,315800.0,22.0854,22.0932,22.0699,22.0932,315800.0
2014-02-18 09:30:00,28.43,28.6,28.43,28.54,48400.0,22.0776,22.2097,22.0776,22.1631,48400.0
2014-02-18 09:40:00,28.54,28.59,28.52,28.59,48200.0,22.1631,22.2019,22.1475,22.2019,48200.0
2014-02-18 09:50:00,28.59,28.63,28.53,28.6,45500.0,22.2019,22.233,22.1553,22.2097,45500.0
2014-02-18 10:00:00,28.59,28.67,28.57,28.65,98800.0,22.2019,22.264,22.1864,22.2485,98800.0
2014-02-18 10:10:00,28.64,28.65,28.58,28.6,68200.0,22.2407,22.2485,22.1941,22.2097,68200.0
2014-02-18 10:20:00,28.61,28.65,28.58,28.64,66600.0,22.2174,22.2485,22.1941,22.2407,66600.0
2014-02-18 10:30:00,28.64,28.65,28.6,28.62,60300.0,22.2407,22.2485,22.2097,22.2252,60300.0
2014-02-18 10:40:00,28.63,28.64,28.56,28.57,42200.0,22.233,22.2407,22.1786,22.1864,42200.0
2014-02-18 10:50:00,28.57,28.6,28.52,28.54,37700.0,22.1864,22.2097,22.1475,22.1631,37700.0
2014-02-18 11:00:00,28.55,28.62,28.53,28.61,28600.0,22.1708,22.2252,22.1553,22.2174,28600.0
2014-02-18 11:10:00,28.6,28.65,28.6,28.6,98500.0,22.2097,22.2485,22.2097,22.2097,98500.0
2014-02-18 11:20:00,28.6,28.63,28.59,28.61,28300.0,22.2097,22.233,22.2019,22.2174,28300.0
2014-02-18 11:30:00,28.62,28.62,28.53,28.55,45600.0,22.2252,22.2252,22.1553,22.1708,45600.0
2014-02-18 11:40:00,28.55,28.63,28.55,28.61,34600.0,22.1708,22.233,22.1708,22.2174,34600.0
2014-02-18 11:50:00,28.62,28.63,28.58,28.63,58000.0,22.2252,22.233,22.1941,22.233,58000.0
2014-02-18 12:00:00,28.63,28.71,28.63,28.69,42300.0,22.233,22.2951,22.233,22.2795,42300.0
2014-02-18 12:10:00,28.69,28.75,28.69,28.72,28700.0,22.2795,22.3261,22.2795,22.3028,28700.0
2014-02-18 12:20:00,28.72,28.79,28.71,28.76,30600.0,22.3028,22.3572,22.2951,22.3339,30600.0
2014-02-18 12:30:00,28.76,28.77,28.74,28.75,39400.0,22.3339,22.3417,22.3184,22.3261,39400.0
2014-02-18 12:40:00,28.75,28.75,28.7,28.7,32100.0,22.3261,22.3261,22.2873,22.2873,32100.0
2014-02-18 12:50:00,28.7,28.7,28.63,28.69,30400.0,22.2873,22.2873,22.233,22.2795,30400.0
2014-02-18 13:00:00,28.69,28.71,28.68,28.69,22500.0,22.2795,22.2951,22.2718,22.2795,22500.0
2014-02-18 13:10:00,28.69,28.7,28.67,28.69,27200.0,22.2795,22.2873,22.264,22.2795,27200.0
2014-02-18 13:20:00,28.68,28.71,28.68,28.71,31800.0,22.2718,22.2951,22.2718,22.2951,31800.0
2014-02-18 13:30:00,28.7,28.71,28.67,28.69,22700.0,22.2873,22.2951,22.264,22.2795,22700.0
2014-02-18 13:40:00,28.69,28.71,28.64,28.66,23800.0,22.2795,22.2951,22.2407,22.2562,23800.0
2014-02-18 13:50:00,28.66,28.68,28.62,28.65,46000.0,22.2562,22.2718,22.2252,22.2485,46000.0
2014-02-18 14:00:00,28.65,28.66,28.62,28.62,43600.0,22.2485,22.2562,22.2252,22.2252,43600.0
2014-02-18 14:10:00,28.62,28.62,28.59,28.61,41200.0,22.2252,22.2252,22.2019,22.2174,41200.0
2014-02-18 14:20:00,28.61,28.62,28.61,28.62,38100.0,22.2174,22.2252,22.2174,22.2252,38100.0
2014-02-18 14:30:00,28.62,28.64,28.6,28.61,30700.0,22.2252,22.2407,22.2097,22.2174,30700.0
2014-02-18 14:40:00,28.61,28.62,28.61,28.62,18300.0,22.2174,22.2252,22.2174,22.2252,18300.0
2014-02-18 14:50:00,28.62,28.65,28.6,28.6,34700.0,22.2252,22.2485,22.2097,22.2097,34700.0
2014-02-18 15:00:00,28.61,28.63,28.6,28.61,24900.0,22.2174,22.233,22.2097,22.2174,24900.0
2014-02-18 15:10:00,28.61,28.64,28.59,28.6,70200.0,22.2174,22.2407,22.2019,22.2097,70200.0
2014-02-18 15:20:00,28.6,28.67,28.6,28.66,116000.0,22.2097,22.264,22.2097,22.2562,116000.0
2014-02-18 15:30:00,28.66,28.68,28.65,28.65,97600.0,22.2562,22.2718,22.2485,22.2485,97600.0
2014-02-18 15:40:00,28.66,28.71,28.65,28.71,123500.0,22.2562,22.2951,22.2485,22.2951,123500.0
2014-02-18 15:50:00,28.71,28.74,28.69,28.71,292200.0,22.2951,22.3184,22.2795,22.2951,292200.0
2014-02-19 09:30:00,28.71,28.75,28.63,28.74,71600.0,22.2951,22.3261,22.233,22.3184,71600.0
2014-02-19 09:40:00,28.75,28.76,28.7,28.73,32200.0,22.3261,22.3339,22.2873,22.3106,32200.0
2014-02-19 09:50:00,28.73,28.73,28.68,28.7,37400.0,22.3106,22.3106,22.2718,22.2873,37400.0
2014-02-19 10:00:00,28.7,28.8,28.69,28.79,201300.0,22.2873,22.365,22.2795,22.3572,201300.0
2014-02-19 10:10:00,28.79,28.86,28.78,28.86,123300.0,22.3572,22.4116,22.3494,22.4116,123300.0
2014-02-19 10:20:00,28.86,28.89,28.79,28.89,63200.0,22.4116,22.4349,22.3572,22.4349,63200.0
2014-02-19 10:30:00,28.89,28.92,28.88,28.9,64900.0,22.4349,22.4582,22.4271,22.4426,64900.0
2014-02-19 10:40:00,28.9,28.9,28.8,28.81,70200.0,22.4426,22.4426,22.365,22.3727,70200.0
2014-02-19 10:50:00,28.81,28.84,28.81,28.82,53500.0,22.3727,22.396,22.3727,22.3805,53500.0
2014-02-19 11:00:00,28.82,28.85,28.74,28.75,78300.0,22.3805,22.4038,22.3184,22.3261,78300.0
2014-02-19 11:10:00,28.75,28.77,28.74,28.76,55100.0,22.3261,22.3417,22.3184,22.3339,55100.0
2014-02-19 11:20:00,28.77,28.78,28.74,28.74,67100.0,22.3417,22.3494,22.3184,22.3184,67100.0
2014-02-19 11:30:00,28.74,28.78,28.69,28.7,169500.0,22.3184,22.3494,22.2795,22.2873,169500.0
2014-02-19 11:40:00,28.7,28.76,28.7,28.71,100700.0,22.2873,22.3339,22.2873,22.2951,100700.0
2014-02-19 11:50:00,28.72,28.72,28.69,28.69,43100.0,22.3028,22.3028,22.2795,22.2795,43100.0
2014-02-19 12:00:00,28.68,28.68,28.63,28.63,94100.0,22.2718,22.2718,22.233,22.233,94100.0
2014-02-19 12:10:00,28.63,28.63,28.56,28.57,45200.0,22.233,22.233,22.1786,22.1864,45200.0
2014-02-19 12:20:00,28.58,28.58,28.47,28.47,93100.0,22.1941,22.1941,22.1087,22.1087,93100.0
2014-02-19 12:30:00,28.48,28.57,28.48,28.57,37700.0,22.1165,22.1864,22.1165,22.1864,37700.0
2014-02-19 12:40:00,28.57,28.6,28.51,28.52,85500.0,22.1864,22.2097,22.1398,22.1475,85500.0
2014-02-19 12:50:00,28.52,28.54,28.51,28.53,29500.0,22.1475,22.1631,22.1398,22.1553,29500.0
2014-02-19 13:00:00,28.53,28.58,28.52,28.56,64200.0,22.1553,22.1941,22.1475,22.1786,64200.0
2014-02-19 13:10:00,28.56,28.61,28.56,28.6,44600.0,22.1786,22.2174,22.1786,22.2097,44600.0
2014-02-19 13:20:00,28.6,28.67,28.6,28.64,45200.0,22.2097,22.264,22.2097,22.2407,45200.0
2014-02-19 13:30:00,28.65,28.66,28.64,28.66,16100.0,22.2485,22.2562,22.2407,22.2562,16100.0
2014-02-19 13:40:00,28.66,28.7,28.63,28.64,45000.0,22.2562,22.2873,22.233,22.2407,45000.0
2014-02-19 13:50:00,28.64,28.64,28.6,28.62,41100.0,22.2407,22.2407,22.2097,22.2252,41100.0
2014-02-19 14:00:00,28.62,28.68,28.6,28.65,92800.0,22.2252,22.2718,22.2097,22.2485,92800.0
2014-02-19 14:10:00,28.65,28.66,28.59,28.6,116600.0,22.2485,22.2562,22.2019,22.2097,116600.0
2014-02-19 14:20:00,28.59,28.59,28.52,28.53,73100.0,22.2019,22.2019,22.1475,22.1553,73100.0
2014-02-19 14:30:00,28.53,28.56,28.49,28.54,93700.0,22.1553,22.1786,22.1242,22.1631,93700.0
2014-02-19 14:40:00,28.55,28.56,28.5,28.55,45700.0,22.1708,22.1786,22.132,22.1708,45700.0
2014-02-19 14:50:00,28.54,28.58,28.53,28.58,56200.0,22.1631,22.1941,22.1553,22.1941,56200.0
2014-02-19 15:00:00,28.58,28.62,28.58,28.58,47300.0,22.1941,22.2252,22.1941,22.1941,47300.0
2014-02-19 15:10:00,28.58,28.64,28.57,28.62,137600.0,22.1941,22.2407,22.1864,22.2252,137600.0
2014-02-19 15:20:00,28.61,28.61,28.52,28.53,98000.0,22.2174,22.2174,22.1475,22.1553,98000.0
2014-02-19 15:30:00,28.53,28.59,28.53,28.58,80500.0,22.1553,22.2019,22.1553,22.1941,80500.0
2014-02-19 15:40:00,28.58,28.58,28.53,28.56,215600.0,22.1941,22.1941,22.1553,22.1786,215600.0
2014-02-19 15:50:00,28.55,28.56,28.48,28.54,316900.0,22.1708,22.1786,22.1165,22.1631,316900.0
2014-02-20 09:30:00,28.5,28.56,28.46,28.5,57200.0,22.132,22.1786,22.1009,22.132,57200.0
2014-02-20 09:40:00,28.51,28.51,28.43,28.47,19400.0,22.1398,22.1398,22.0776,22.1087,19400.0
2014-02-20 09:50:00,28.46,28.46,28.32,28.37,37700.0,22.1009,22.1009,21.9922,22.031,37700.0
2014-02-20 10:00:00,28.35,28.36,28.22,28.25,69200.0,22.0155,22.0233,21.9146,21.9379,69200.0
2014-02-20 10:10:00,28.26,28.34,28.25,28.32,36700.0,21.9456,22.0077,21.9379,21.9922,36700.0
2014-02-20 10:20:00,28.33,28.33,28.27,28.3,32500.0,22.0,22.0,21.9534,21.9767,32500.0
2014-02-20 10:30:00,28.3,28.38,28.3,28.34,85200.0,21.9767,22.0388,21.9767,22.0077,85200.0
2014-02-20 10:40:00,28.35,28.38,28.33,28.36,165100.0,22.0155,22.0388,22.0,22.0233,165100.0
2014-02-20 10:50:00,28.35,28.42,28.35,28.37,70200.0,22.0155,22.0699,22.0155,22.031,70200.0
2014-02-20 11:00:00,28.37,28.4,28.35,28.37,76200.0,22.031,22.0543,22.0155,22.031,76200.0
2014-02-20 11:10:00,28.38,28.39,28.37,28.37,62300.0,22.0388,22.0466,22.031,22.031,62300.0
2014-02-20 11:20:00,28.37,28.38,28.36,28.37,57700.0,22.031,22.0388,22.0233,22.031,57700.0
2014-02-20 11:30:00,28.37,28.38,28.36,28.38,23800.0,22.031,22.0388,22.0233,22.0388,23800.0
2014-02-20 11:40:00,28.38,28.43,28.38,28.4,25900.0,22.0388,22.0776,22.0388,22.0543,25900.0
2014-02-20 11:50:00,28.39,28.4,28.32,28.32,31400.0,22.0466,22.0543,21.9922,21.9922,31400.0
2014-02-20 12:00:00,28.32,28.35,28.32,28.35,34300.0,21.9922,22.0155,21.9922,22.0155,34300.0
2014-02-20 12:10:00,28.35,28.37,28.35,28.37,95200.0,22.0155,22.031,22.0155,22.031,95200.0
2014-02-20 12:20:00,28.37,28.41,28.37,28.4,113100.0,22.031,22.0621,22.031,22.0543,113100.0
2014-02-20 12:30:00,28.4,28.4,28.38,28.38,46900.0,22.0543,22.0543,22.0388,22.0388,46900.0
2014-02-20 12:40:00,28.39,28.43,28.37,28.43,146200.0,22.0466,22.0776,22.031,22.0776,146200.0
2014-02-20 12:50:00,28.43,28.6,28.42,28.6,83100.0,22.0776,22.2097,22.0699,22.2097,83100.0
2014-02-20 13:00:00,28.6,28.63,28.57,28.63,60100.0,22.2097,22.233,22.1864,22.233,60100.0
2014-02-20 13:10:00,28.63,28.69,28.63,28.67,59100.0,22.233,22.2795,22.233,22.264,59100.0
2014-02-20 13:20:00,28.68,28.71,28.66,28.69,45100.0,22.2718,22.2951,22.2562,22.2795,45100.0
2014-02-20 13:30:00,28.69,28.74,28.68,28.74,71600.0,22.2795,22.3184,22.2718,22.3184,71600.0
2014-02-20 13:40:00,28.74,28.74,28.67,28.69,112200.0,22.3184,22.3184,22.264,22.2795,112200.0
2014-02-20 13:50:00,28.68,28.69,28.64,28.65,61600.0,22.2718,22.2795,22.2407,22.2485,61600.0
2014-02-20 14:00:00,28.64,28.65,28.63,28.64,39900.0,22.2407,22.2485,22.233,22.2407,39900.0
2014-02-20 14:10:00,28.64,28.71,28.63,28.69,70100.0,22.2407,22.2951,22.233,22.2795,70100.0
2014-02-20 14:20:00,28.69,28.7,28.58,28.6,102500.0,22.2795,22.2873,22.1941,22.2097,102500.0
2014-02-20 14:30:00,28.6,28.61,28.55,28.56,79900.0,22.2097,22.2174,22.1708,22.1786,79900.0
2014-02-20 14:40:00,28.55,28.57,28.54,28.57,47600.0,22.1708,22.1864,22.1631,22.1864,47600.0
2014-02-20 14:50:00,28.57,28.61,28.55,28.6,43300.0,22.1864,22.2174,22.1708,22.2097,43300.0
2014-02-20 15:00:00,28.6,28.64,28.59,28.6,50500.0,22.2097,22.2407,22.2019,22.2097,50500.0
2014-02-20 15:10:00,28.59,28.6,28.55,28.6,44200.0,22.2019,22.2097,22.1708,22.2097,44200.0
2014-02-20 15:20:00,28.6,28.6,28.53,28.55,102100.0,22.2097,22.2097,22.1553,22.1708,102100.0
2014-02-20 15:30:00,28.55,28.63,28.54,28.62,106900.0,22.1708,22.233,22.1631,22.2252,106900.0
2014-02-20 15:40:00,28.63,28.77,28.63,28.77,263600.0,22.233,22.3417,22.233,22.3417,263600.0
2014-02-20 15:50:00,28.77,28.79,28.71,28.72,318600.0,22.3417,22.3572,22.2951,22.3028,318600.0
2014-02-21 09:30:00,28.67,28.69,28.58,28.59,136400.0,22.264,22.2795,22.1941,22.2019,136400.0
2014-02-21 09:40:00,28.61,28.64,28.55,28.62,21000.0,22.2174,22.2407,22.1708,22.2252,21000.0
2014-02-21 09:50:00,28.61,28.62,28.55,28.55,20400.0,22.2174,22.2252,22.1708,22.1708,20400.0
2014-02-21 10:00:00,28.55,28.65,28.55,28.61,17500.0,22.1708,22.2485,22.1708,22.2174,17500.0
2014-02-21 10:10:00,28.6,28.66,28.59,28.63,19100.0,22.2097,22.2562,22.2019,22.233,19100.0
2014-02-21 10:20:00,28.63,28.63,28.58,28.63,23500.0,22.233,22.233,22.1941,22.233,23500.0
2014-02-21 10:30:00,28.63,28.7,28.63,28.69,28200.0,22.233,22.2873,22.233,22.2795,28200.0
2014-02-21 10:40:00,28.69,28.79,28.69,28.79,24300.0,22.2795,22.3572,22.2795,22.3572,24300.0
2014-02-21 10:50:00,28.78,28.81,28.74,28.79,21400.0,22.3494,22.3727,22.3184,22.3572,21400.0
2014-02-21 11:00:00,28.8,28.85,28.79,28.8,15700.0,22.365,22.4038,22.3572,22.365,15700.0
2014-02-21 11:10:00,28.8,28.81,28.77,28.79,123400.0,22.365,22.3727,22.3417,22.3572,123400.0
2014-02-21 11:20:00,28.78,28.79,28.75,28.77,66000.0,22.3494,22.3572,22.3261,22.3417,66000.0
2014-02-21 11:30:00,28.77,28.77,28.74,28.74,56200.0,22.3417,22.3417,22.3184,22.3184,56200.0
2014-02-21 11:40:00,28.73,28.74,28.69,28.69,34800.0,22.3106,22.3184,22.2795,22.2795,34800.0
2014-02-21 11:50:00,28.69,28.7,28.66,28.66,33900.0,22.2795,22.2873,22.2562,22.2562,33900.0
2014-02-21 12:00:00,28.66,28.69,28.45,28.52,184500.0,22.2562,22.2795,22.0932,22.1475,184500.0
2014-02-21 12:10:00,28.52,28.6,28.43,28.58,86500.0,22.1475,22.2097,22.0776,22.1941,86500.0
2014-02-21 12:20:00,28.57,28.62,28.57,28.58,23800.0,22.1864,22.2252,22.1864,22.1941,23800.0
2014-02-21 12:30:00,28.57,28.59,28.55,28.58,29200.0,22.1864,22.2019,22.1708,22.1941,29200.0
2014-02-21 12:40:00,28.57,28.57,28.53,28.55,28900.0,22.1864,22.1864,22.1553,22.1708,28900.0
2014-02-21 12:50:00,28.56,28.6,28.55,28.59,28300.0,22.1786,22.2097,22.1708,22.2019,28300.0
2014-02-21 13:00:00,28.59,28.63,28.55,28.63,52700.0,22.2019,22.233,22.1708,22.233,52700.0
2014-02-21 13:10:00,28.63,28.65,28.61,28.63,20400.0,22.233,22.2485,22.2174,22.233,20400.0
2014-02-21 13:20:00,28.63,28.68,28.62,28.68,30400.0,22.233,22.2718,22.2252,22.2718,30400.0
2014-02-21 13:30:00,28.67,28.67,28.62,28.65,44300.0,22.264,22.264,22.2252,22.2485,44300.0
2014-02-21 13:40:00,28.64,28.68,28.63,28.66,29600.0,22.2407,22.2718,22.233,22.2562,29600.0
2014-02-21 13:50:00,28.66,28.69,28.64,28.66,28700.0,22.2562,22.2795,22.2407,22.2562,28700.0
2014-02-21 14:00:00,28.66,28.68,28.65,28.65,36500.0,22.2562,22.2718,22.2485,22.2485,36500.0
2014-02-21 14:10:00,28.65,28.65,28.6,28.6,38800.0,22.2485,22.2485,22.2097,22.2097,38800.0
2014-02-21 14:20:00,28.6,28.63,28.6,28.61,29200.0,22.2097,22.233,22.2097,22.2174,29200.0
2014-02-21 14:30:00,28.6,28.6,28.54,28.54,28100.0,22.2097,22.2097,22.1631,22.1631,28100.0
2014-02-21 14:40:00,28.54,28.59,28.52,28.57,27100.0,22.1631,22.2019,22.1475,22.1864,27100.0
2014-02-21 14:50:00,28.58,28.6,28.58,28.59,35800.0,22.1941,22.2097,22.1941,22.2019,35800.0
2014-02-21 15:00:00,28.59,28.65,28.58,28.65,35700.0,22.2019,22.2485,22.1941,22.2485,35700.0
2014-02-21 15:10:00,28.65,28.65,28.59,28.62,22500.0,22.2485,22.2485,22.2019,22.2252,22500.0
2014-02-21 15:20:00,28.62,28.65,28.6,28.64,33000.0,22.2252,22.2485,22.2097,22.2407,33000.0
2014-02-21 15:30:00,28.64,28.65,28.61,28.63,343900.0,22.2407,22.2485,22.2174,22.233,343900.0
2014-02-21 15:40:00,28.63,28.64,28.59,28.63,142000.0,22.233,22.2407,22.2019,22.233,142000.0
2014-02-21 15:50:00,28.63,28.63,28.54,28.55,355300.0,22.233,22.233,22.1631,22.1708,355300.0
2014-02-24 09:30:00,28.66,28.77,28.6,28.63,43700.0,22.2562,22.3417,22.2097,22.233,43700.0
2014-02-24 09:40:00,28.62,28.62,28.55,28.58,35400.0,22.2252,22.2252,22.1708,22.1941,35400.0
2014-02-24 09:50:00,28.59,28.68,28.58,28.68,35900.0,22.2019,22.2718,22.1941,22.2718,35900.0
2014-02-24 10:00:00,28.68,28.74,28.64,28.71,123500.0,22.2718,22.3184,22.2407,22.2951,123500.0
2014-02-24 10:10:00,28.71,28.77,28.66,28.68,228600.0,22.2951,22.3417,22.2562,22.2718,228600.0
2014-02-24 10:20:00,28.69,28.82,28.69,28.81,139400.0,22.2795,22.3805,22.2795,22.3727,139400.0
2014-02-24 10:30:00,28.82,28.9,28.79,28.87,47200.0,22.3805,22.4426,22.3572,22.4193,47200.0
2014-02-24 10:40:00,28.87,28.95,28.83,28.93,74300.0,22.4193,22.4815,22.3883,22.4659,74300.0
2014-02-24 10:50:00,28.92,28.99,28.89,28.96,97800.0,22.4582,22.5125,22.4349,22.4892,97800.0
2014-02-24 11:00:00,28.96,29.07,28.93,29.05,188600.0,22.4892,22.5746,22.4659,22.5591,188600.0
2014-02-24 11:10:00,29.05,29.06,28.98,29.04,219700.0,22.5591,22.5669,22.5047,22.5513,219700.0
2014-02-24 11:20:00,29.03,29.07,29.0,29.05,69700.0,22.5436,22.5746,22.5203,22.5591,69700.0
2014-02-24 11:30:00,29.04,29.1,29.02,29.07,61800.0,22.5513,22.5979,22.5358,22.5746,61800.0
2014-02-24 11:40:00,29.07,29.08,29.01,29.01,45600.0,22.5746,22.5824,22.528,22.528,45600.0
2014-02-24 11:50:00,29.02,29.04,28.99,29.0,72800.0,22.5358,22.5513,22.5125,22.5203,72800.0
2014-02-24 12:00:00,29.0,29.05,29.0,29.01,103700.0,22.5203,22.5591,22.5203,22.528,103700.0
2014-02-24 12:10:00,29.01,29.08,29.01,29.07,42800.0,22.528,22.5824,22.528,22.5746,42800.0
2014-02-24 12:20:00,29.07,29.09,29.05,29.05,35900.0,22.5746,22.5902,22.5591,22.5591,35900.0
2014-02-24 12:30:00,29.05,29.07,29.02,29.03,40400.0,22.5591,22.5746,22.5358,22.5436,40400.0
2014-02-24 12:40:00,29.03,29.05,29.0,29.0,66500.0,22.5436,22.5591,22.5203,22.5203,66500.0
2014-02-24 12:50:00,29.0,29.04,29.0,29.02,69800.0,22.5203,22.5513,22.5203,22.5358,69800.0
2014-02-24 13:00:00,29.02,29.05,29.02,29.05,50300.0,22.5358,22.5591,22.5358,22.5591,50300.0
2014-02-24 13:10:00,29.04,29.07,29.03,29.03,61200.0,22.5513,22.5746,22.5436,22.5436,61200.0
2014-02-24 13:20:00,29.03,29.05,29.02,29.02,92400.0,22.5436,22.5591,22.5358,22.5358,92400.0
2014-02-24 13:30:00,29.02,29.03,28.94,28.94,51500.0,22.5358,22.5436,22.4737,22.4737,51500.0
2014-02-24 13:40:00,28.94,29.01,28.94,29.0,59300.0,22.4737,22.528,22.4737,22.5203,59300.0
2014-02-24 13:50:00,29.0,29.03,28.99,29.03,32200.0,22.5203,22.5436,22.5125,22.5436,32200.0
2014-02-24 14:00:00,29.03,29.03,28.97,28.98,70200.0,22.5436,22.5436,22.497,22.5047,70200.0
2014-02-24 14:10:00,28.97,29.03,28.97,29.03,48900.0,22.497,22.5436,22.497,22.5436,48900.0
2014-02-24 14:20:00,29.02,29.03,28.99,29.02,64700.0,22.5358,22.5436,22.5125,22.5358,64700.0
2014-02-24 14:30:00,29.01,29.02,28.98,29.02,71300.0,22.528,22.5358,22.5047,22.5358,71300.0
2014-02-24 14:40:00,29.02,29.03,28.99,29.0,62600.0,22.5358,22.5436,22.5125,22.5203,62600.0
2014-02-24 14:50:00,29.0,29.01,28.99,29.01,83400.0,22.5203,22.528,22.5125,22.528,83400.0
2014-02-24 15:00:00,29.0,29.04,29.0,29.04,105100.0,22.5203,22.5513,22.5203,22.5513,105100.0
2014-02-24 15:10:00,29.04,29.05,29.01,29.05,111900.0,22.5513,22.5591,22.528,22.5591,111900.0
2014-02-24 15:20:00,29.05,29.05,29.0,29.0,128700.0,22.5591,22.5591,22.5203,22.5203,128700.0
2014-02-24 15:30:00,29.0,29.02,28.96,28.98,206400.0,22.5203,22.5358,22.4892,22.5047,206400.0
2014-02-24 15:40:00,28.98,28.99,28.9,28.96,210000.0,22.5047,22.5125,22.4426,22.4892,210000.0
2014-02-24 15:50:00,28.96,28.96,28.86,28.87,432100.0,22.4892,22.4892,22.4116,22.4193,432100.0
2014-02-25 09:30:00,28.9,28.95,28.71,28.83,100700.0,22.4426,22.4815,22.2951,22.3883,100700.0
2014-02-25 09:40:00,28.84,28.87,28.78,28.81,58300.0,22.396,22.4193,22.3494,22.3727,58300.0
2014-02-25 09:50:00,28.81,29.01,28.8,28.96,179700.0,22.3727,22.528,22.365,22.4892,179700.0
2014-02-25 10:00:00,28.96,28.96,28.84,28.85,190000.0,22.4892,22.4892,22.396,22.4038,190000.0
2014-02-25 10:10:00,28.86,28.88,28.74,28.74,71100.0,22.4116,22.4271,22.3184,22.3184,71100.0
2014-02-25 10:20:00,28.74,28.77,28.65,28.67,38900.0,22.3184,22.3417,22.2485,22.264,38900.0
2014-02-25 10:30:00,28.66,28.72,28.65,28.72,37100.0,22.2562,22.3028,22.2485,22.3028,37100.0
2014-02-25 10:40:00,28.72,28.73,28.7,28.71,24000.0,22.3028,22.3106,22.2873,22.2951,24000.0
2014-02-25 10:50:00,28.71,28.77,28.71,28.75,24500.0,22.2951,22.3417,22.2951,22.3261,24500.0
2014-02-25 11:00:00,28.75,28.77,28.73,28.77,92900.0,22.3261,22.3417,22.3106,22.3417,92900.0
2014-02-25 11:10:00,28.77,28.8,28.76,28.79,27800.0,22.3417,22.365,22.3339,22.3572,27800.0
2014-02-25 11:20:00,28.79,28.87,28.78,28.87,77400.0,22.3572,22.4193,22.3494,22.4193,77400.0
2014-02-25 11:30:00,28.86,28.89,28.85,28.88,47400.0,22.4116,22.4349,22.4038,22.4271,47400.0
2014-02-25 11:40:00,28.89,28.91,28.83,28.84,54200.0,22.4349,22.4504,22.3883,22.396,54200.0
2014-02-25 11:50:00,28.84,28.85,28.8,28.82,53600.0,22.396,22.4038,22.365,22.3805,53600.0
2014-02-25 12:00:00,28.82,28.86,28.81,28.84,68300.0,22.3805,22.4116,22.3727,22.396,68300.0
2014-02-25 12:10:00,28.84,28.85,28.8,28.81,24800.0,22.396,22.4038,22.365,22.3727,24800.0
2014-02-25 12:20:00,28.82,28.82,28.78,28.81,25700.0,22.3805,22.3805,22.3494,22.3727,25700.0
2014-02-25 12:30:00,28.81,28.82,28.77,28.8,29800.0,22.3727,22.3805,22.3417,22.365,29800.0
2014-02-25 12:40:00,28.8,28.83,28.77,28.83,15600.0,22.365,22.3883,22.3417,22.3883,15600.0
2014-02-25 12:50:00,28.83,28.84,28.82,28.84,16000.0,22.3883,22.396,22.3805,22.396,16000.0
2014-02-25 13:00:00,28.84,28.84,28.82,28.83,14200.0,22.396,22.396,22.3805,22.3883,14200.0
2014-02-25 13:10:00,28.83,28.84,28.82,28.82,13800.0,22.3883,22.396,22.3805,22.3805,13800.0
2014-02-25 13:20:00,28.82,28.83,28.76,28.76,75400.0,22.3805,22.3883,22.3339,22.3339,75400.0
2014-02-25 13:30:00,28.77,28.8,28.76,28.77,17600.0,22.3417,22.365,22.3339,22.3417,17600.0
2014-02-25 13:40:00,28.77,28.78,28.74,28.77,38700.0,22.3417,22.3494,22.3184,22.3417,38700.0
2014-02-25 13:50:00,28.76,28.83,28.75,28.83,35600.0,22.3339,22.3883,22.3261,22.3883,35600.0
2014-02-25 14:00:00,28.83,28.85,28.75,28.8,70800.0,22.3883,22.4038,22.3261,22.365,70800.0
2014-02-25 14:10:00,28.8,28.84,28.78,28.82,46100.0,22.365,22.396,22.3494,22.3805,46100.0
2014-02-25 14:20:00,28.81,28.85,28.81,28.85,22800.0,22.3727,22.4038,22.3727,22.4038,22800.0
2014-02-25 14:30:00,28.84,28.85,28.82,28.84,39300.0,22.396,22.4038,22.3805,22.396,39300.0
2014-02-25 14:40:00,28.84,28.86,28.84,28.85,43300.0,22.396,22.4116,22.396,22.4038,43300.0
2014-02-25 14:50:00,28.85,28.88,28.85,28.88,59200.0,22.4038,22.4271,22.4038,22.4271,59200.0
2014-02-25 15:00:00,28.88,28.88,28.8,28.83,67300.0,22.4271,22.4271,22.365,22.3883,67300.0
2014-02-25 15:10:00,28.82,28.82,28.78,28.79,71700.0,22.3805,22.3805,22.3494,22.3572,71700.0
2014-02-25 15:20:00,28.79,28.82,28.73,28.75,60900.0,22.3572,22.3805,22.3106,22.3261,60900.0
2014-02-25 15:30:00,28.74,28.77,28.72,28.76,53900.0,22.3184,22.3417,22.3028,22.3339,53900.0
2014-02-25 15:40:00,28.77,28.8,28.72,28.79,259400.0,22.3417,22.365,22.3028,22.3572,259400.0
2014-02-25 15:50:00,28.79,28.82,28.76,28.81,311200.0,22.3572,22.3805,22.3339,22.3727,311200.0
2014-02-26 09:30:00,28.88,28.9,28.7,28.7,29000.0,22.4271,22.4426,22.2873,22.2873,29000.0
2014-02-26 09:40:00,28.72,28.82,28.72,28.72,119900.0,22.3028,22.3805,22.3028,22.3028,119900.0
2014-02-26 09:50:00,28.72,28.73,28.67,28.7,91800.0,22.3028,22.3106,22.264,22.2873,91800.0
2014-02-26 10:00:00,28.71,28.77,28.57,28.63,122100.0,22.2951,22.3417,22.1864,22.233,122100.0
2014-02-26 10:10:00,28.63,28.74,28.6,28.74,130300.0,22.233,22.3184,22.2097,22.3184,130300.0
2014-02-26 10:20:00,28.74,28.82,28.73,28.81,82600.0,22.3184,22.3805,22.3106,22.3727,82600.0
2014-02-26 10:30:00,28.8,28.83,28.75,28.75,37900.0,22.365,22.3883,22.3261,22.3261,37900.0
2014-02-26 10:40:00,28.76,28.76,28.65,28.67,55500.0,22.3339,22.3339,22.2485,22.264,55500.0
2014-02-26 10:50:00,28.67,28.69,28.61,28.62,75400.0,22.264,22.2795,22.2174,22.2252,75400.0
2014-02-26 11:00:00,28.62,28.62,28.6,28.6,8800.0,22.2252,22.2252,22.2097,22.2097,8800.0
2014-02-26 11:10:00,28.61,28.67,28.6,28.67,56600.0,22.2174,22.264,22.2097,22.264,56600.0
2014-02-26 11:20:00,28.67,28.72,28.66,28.72,54400.0,22.264,22.3028,22.2562,22.3028,54400.0
2014-02-26 11:30:00,28.71,28.74,28.67,28.71,85500.0,22.2951,22.3184,22.264,22.2951,85500.0
2014-02-26 11:40:00,28.72,28.76,28.68,28.69,58300.0,22.3028,22.3339,22.2718,22.2795,58300.0
2014-02-26 11:50:00,28.67,28.7,28.64,28.69,24700.0,22.264,22.2873,22.2407,22.2795,24700.0
2014-02-26 12:00:00,28.69,28.7,28.64,28.66,15600.0,22.2795,22.2873,22.2407,22.2562,15600.0
2014-02-26 12:10:00,28.66,28.68,28.63,28.65,19100.0,22.2562,22.2718,22.233,22.2485,19100.0
2014-02-26 12:20:00,28.65,28.69,28.62,28.68,22900.0,22.2485,22.2795,22.2252,22.2718,22900.0
2014-02-26 12:30:00,28.68,28.71,28.67,28.69,38800.0,22.2718,22.2951,22.264,22.2795,38800.0
2014-02-26 12:40:00,28.69,28.7,28.65,28.67,24800.0,22.2795,22.2873,22.2485,22.264,24800.0
2014-02-26 12:50:00,28.67,28.67,28.62,28.63,31200.0,22.264,22.264,22.2252,22.233,31200.0
2014-02-26 13:00:00,28.63,28.65,28.61,28.65,36200.0,22.233,22.2485,22.2174,22.2485,36200.0
2014-02-26 13:10:00,28.64,28.67,28.6,28.62,32100.0,22.2407,22.264,22.2097,22.2252,32100.0
2014-02-26 13:20:00,28.62,28.69,28.61,28.69,47900.0,22.2252,22.2795,22.2174,22.2795,47900.0
2014-02-26 13:30:00,28.69,28.7,28.66,28.69,27500.0,22.2795,22.2873,22.2562,22.2795,27500.0
2014-02-26 13:40:00,28.7,28.75,28.68,28.71,41800.0,22.2873,22.3261,22.2718,22.2951,41800.0
2014-02-26 13:50:00,28.71,28.72,28.67,28.67,24700.0,22.2951,22.3028,22.264,22.264,24700.0
2014-02-26 14:00:00,28.67,28.73,28.67,28.71,81700.0,22.264,22.3106,22.264,22.2951,81700.0
2014-02-26 14:10:00,28.7,28.73,28.69,28.71,30800.0,22.2873,22.3106,22.2795,22.2951,30800.0
2014-02-26 14:20:00,28.71,28.71,28.65,28.66,40400.0,22.2951,22.2951,22.2485,22.2562,40400.0
2014-02-26 14:30:00,28.66,28.7,28.65,28.66,31200.0,22.2562,22.2873,22.2485,22.2562,31200.0
2014-02-26 14:40:00,28.67,28.73,28.66,28.72,42100.0,22.264,22.3106,22.2562,22.3028,42100.0
2014-02-26 14:50:00,28.72,28.76,28.71,28.75,70800.0,22.3028,22.3339,22.2951,22.3261,70800.0
2014-02-26 15:00:00,28.74,28.75,28.71,28.71,55700.0,22.3184,22.3261,22.2951,22.2951,55700.0
2014-02-26 15:10:00,28.71,28.78,28.7,28.74,84800.0,22.2951,22.3494,22.2873,22.3184,84800.0
2014-02-26 15:20:00,28.74,28.76,28.71,28.73,69200.0,22.3184,22.3339,22.2951,22.3106,69200.0
2014-02-26 15:30:00,28.74,28.78,28.73,28.75,85300.0,22.3184,22.3494,22.3106,22.3261,85300.0
2014-02-26 15:40:00,28.75,28.77,28.71,28.73,193200.0,22.3261,22.3417,22.2951,22.3106,193200.0
2014-02-26 15:50:00,28.73,28.75,28.69,28.72,306800.0,22.3106,22.3261,22.2795,22.3028,306800.0
2014-02-27 09:30:00,28.64,28.66,28.55,28.62,88800.0,22.2407,22.2562,22.1708,22.2252,88800.0
2014-02-27 09:40:00,28.64,28.67,28.6,28.62,67900.0,22.2407,22.264,22.2097,22.2252,67900.0
2014-02-27 09:50:00,28.62,28.69,28.6,28.68,28500.0,22.2252,22.2795,22.2097,22.2718,28500.0
2014-02-27 10:00:00,28.68,28.71,28.66,28.66,32100.0,22.2718,22.2951,22.2562,22.2562,32100.0
2014-02-27 10:10:00,28.67,28.68,28.58,28.58,29500.0,22.264,22.2718,22.1941,22.1941,29500.0
2014-02-27 10:20:00,28.58,28.59,28.56,28.57,18500.0,22.1941,22.2019,22.1786,22.1864,18500.0
2014-02-27 10:30:00,28.57,28.62,28.56,28.61,52800.0,22.1864,22.2252,22.1786,22.2174,52800.0
2014-02-27 10:40:00,28.6,28.62,28.59,28.6,22000.0,22.2097,22.2252,22.2019,22.2097,22000.0
2014-02-27 10:50:00,28.59,28.63,28.58,28.59,60000.0,22.2019,22.233,22.1941,22.2019,60000.0
2014-02-27 11:00:00,28.59,28.6,28.56,28.59,33100.0,22.2019,22.2097,22.1786,22.2019,33100.0
2014-02-27 11:10:00,28.59,28.65,28.59,28.6,30000.0,22.2019,22.2485,22.2019,22.2097,30000.0
2014-02-27 11:20:00,28.6,28.62,28.58,28.62,21800.0,22.2097,22.2252,22.1941,22.2252,21800.0
2014-02-27 11:30:00,28.62,28.62,28.55,28.57,46000.0,22.2252,22.2252,22.1708,22.1864,46000.0
2014-02-27 11:40:00,28.57,28.61,28.54,28.58,75200.0,22.1864,22.2174,22.1631,22.1941,75200.0
2014-02-27 11:50:00,28.59,28.65,28.59,28.65,36300.0,22.2019,22.2485,22.2019,22.2485,36300.0
2014-02-27 12:00:00,28.65,28.68,28.59,28.61,20000.0,22.2485,22.2718,22.2019,22.2174,20000.0
2014-02-27 12:10:00,28.61,28.65,28.6,28.65,23200.0,22.2174,22.2485,22.2097,22.2485,23200.0
2014-02-27 12:20:00,28.65,28.72,28.65,28.71,29300.0,22.2485,22.3028,22.2485,22.2951,29300.0
2014-02-27 12:30:00,28.71,28.71,28.62,28.64,41100.0,22.2951,22.2951,22.2252,22.2407,41100.0
2014-02-27 12:40:00,28.64,28.7,28.64,28.69,28000.0,22.2407,22.2873,22.2407,22.2795,28000.0
2014-02-27 12:50:00,28.68,28.74,28.66,28.73,24600.0,22.2718,22.3184,22.2562,22.3106,24600.0
2014-02-27 13:00:00,28.73,28.79,28.69,28.71,49100.0,22.3106,22.3572,22.2795,22.2951,49100.0
2014-02-27 13:10:00,28.71,28.75,28.66,28.66,51500.0,22.2951,22.3261,22.2562,22.2562,51500.0
2014-02-27 13:20:00,28.65,28.7,28.62,28.62,57500.0,22.2485,22.2873,22.2252,22.2252,57500.0
2014-02-27 13:30:00,28.62,28.68,28.59,28.65,29700.0,22.2252,22.2718,22.2019,22.2485,29700.0
2014-02-27 13:40:00,28.65,28.65,28.6,28.6,12800.0,22.2485,22.2485,22.2097,22.2097,12800.0
2014-02-27 13:50:00,28.6,28.63,28.59,28.61,29700.0,22.2097,22.233,22.2019,22.2174,29700.0
2014-02-27 14:00:00,28.62,28.64,28.59,28.63,54700.0,22.2252,22.2407,22.2019,22.233,54700.0
2014-02-27 14:10:00,28.63,28.65,28.63,28.63,39100.0,22.233,22.2485,22.233,22.233,39100.0
2014-02-27 14:20:00,28.63,28.64,28.6,28.61,85300.0,22.233,22.2407,22.2097,22.2174,85300.0
2014-02-27 14:30:00,28.62,28.63,28.6,28.6,41700.0,22.2252,22.233,22.2097,22.2097,41700.0
2014-02-27 14:40:00,28.6,28.63,28.59,28.6,42200.0,22.2097,22.233,22.2019,22.2097,42200.0
2014-02-27 14:50:00,28.6,28.65,28.59,28.62,93100.0,22.2097,22.2485,22.2019,22.2252,93100.0
2014-02-27 15:00:00,28.62,28.64,28.59,28.59,108800.0,22.2252,22.2407,22.2019,22.2019,108800.0
2014-02-27 15:10:00,28.6,28.6,28.54,28.56,56600.0,22.2097,22.2097,22.1631,22.1786,56600.0
2014-02-27 15:20:00,28.57,28.58,28.54,28.58,68200.0,22.1864,22.1941,22.1631,22.1941,68200.0
2014-02-27 15:30:00,28.58,28.62,28.57,28.6,76900.0,22.1941,22.2252,22.1864,22.2097,76900.0
2014-02-27 15:40:00,28.6,28.62,28.59,28.6,157600.0,22.2097,22.2252,22.2019,22.2097,157600.0
2014-02-27 15:50:00,28.6,28.66,28.6,28.66,314700.0,22.2097,22.2562,22.2097,22.2562,314700.0
2014-02-28 09:30:00,28.65,29.0,28.57,28.96,143800.0,22.2485,22.5203,22.1864,22.4892,143800.0
2014-02-28 09:40:00,28.96,29.33,28.84,29.01,158400.0,22.4892,22.7765,22.396,22.528,158400.0
2014-02-28 09:50:00,29.01,29.04,28.8,28.81,154000.0,22.528,22.5513,22.365,22.3727,154000.0
2014-02-28 10:00:00,28.81,29.03,28.76,29.01,148000.0,22.3727,22.5436,22.3339,22.528,148000.0
2014-02-28 10:10:00,29.02,29.04,28.97,29.01,46700.0,22.5358,22.5513,22.497,22.528,46700.0
2014-02-28 10:20:00,29.0,29.04,28.93,29.0,70300.0,22.5203,22.5513,22.4659,22.5203,70300.0
2014-02-28 10:30:00,29.0,29.06,28.98,29.04,74900.0,22.5203,22.5669,22.5047,22.5513,74900.0
2014-02-28 10:40:00,29.04,29.17,29.03,29.14,76600.0,22.5513,22.6523,22.5436,22.629,76600.0
2014-02-28 10:50:00,29.14,29.19,29.05,29.16,90600.0,22.629,22.6678,22.5591,22.6445,90600.0
2014-02-28 11:00:00,29.16,29.23,29.13,29.16,109100.0,22.6445,22.6989,22.6212,22.6445,109100.0
2014-02-28 11:10:00,29.15,29.17,29.08,29.08,47400.0,22.6368,22.6523,22.5824,22.5824,47400.0
2014-02-28 11:20:00,29.08,29.12,29.04,29.09,48600.0,22.5824,22.6135,22.5513,22.5902,48600.0
2014-02-28 11:30:00,29.09,29.11,29.04,29.08,50000.0,22.5902,22.6057,22.5513,22.5824,50000.0
2014-02-28 11:40:00,29.09,29.1,29.05,29.07,70800.0,22.5902,22.5979,22.5591,22.5746,70800.0
2014-02-28 11:50:00,29.08,29.12,29.08,29.09,37000.0,22.5824,22.6135,22.5824,22.5902,37000.0
2014-02-28 12:00:00,29.09,29.14,29.08,29.11,78900.0,22.5902,22.629,22.5824,22.6057,78900.0
2014-02-28 12:10:00,29.11,29.12,29.01,29.04,43700.0,22.6057,22.6135,22.528,22.5513,43700.0
2014-02-28 12:20:00,29.04,29.05,29.03,29.03,36100.0,22.5513,22.5591,22.5436,22.5436,36100.0
2014-02-28 12:30:00,29.02,29.03,28.97,29.02,72500.0,22.5358,22.5436,22.497,22.5358,72500.0
2014-02-28 12:40:00,29.02,29.02,28.95,29.02,53100.0,22.5358,22.5358,22.4815,22.5358,53100.0
2014-02-28 12:50:00,29.03,29.09,29.03,29.07,23300.0,22.5436,22.5902,22.5436,22.5746,23300.0
2014-02-28 13:00:00,29.08,29.09,29.03,29.09,46200.0,22.5824,22.5902,22.5436,22.5902,46200.0
2014-02-28 13:10:00,29.09,29.11,29.08,29.1,27000.0,22.5902,22.6057,22.5824,22.5979,27000.0
2014-02-28 13:20:00,29.1,29.15,29.09,29.14,32800.0,22.5979,22.6368,22.5902,22.629,32800.0
2014-02-28 13:30:00,29.14,29.18,29.13,29.18,62200.0,22.629,22.6601,22.6212,22.6601,62200.0
2014-02-28 13:40:00,29.18,29.18,29.15,29.17,55300.0,22.6601,22.6601,22.6368,22.6523,55300.0
2014-02-28 13:50:00,29.18,29.25,29.17,29.24,37400.0,22.6601,22.7144,22.6523,22.7067,37400.0
2014-02-28 14:00:00,29.25,29.29,29.23,29.28,59200.0,22.7144,22.7455,22.6989,22.7377,59200.0
2014-02-28 14:10:00,29.27,29.27,29.25,29.26,38000.0,22.7299,22.7299,22.7144,22.7222,38000.0
2014-02-28 14:20:00,29.25,29.27,29.23,29.26,63800.0,22.7144,22.7299,22.6989,22.7222,63800.0
2014-02-28 14:30:00,29.25,29.31,29.23,29.24,98100.0,22.7144,22.761,22.6989,22.7067,98100.0
2014-02-28 14:40:00,29.25,29.27,29.23,29.24,44500.0,22.7144,22.7299,22.6989,22.7067,44500.0
2014-02-28 14:50:00,29.25,29.27,29.2,29.23,52000.0,22.7144,22.7299,22.6756,22.6989,52000.0
2014-02-28 15:00:00,29.23,29.23,29.13,29.14,88100.0,22.6989,22.6989,22.6212,22.629,88100.0
2014-02-28 15:10:00,29.15,29.15,29.04,29.06,150100.0,22.6368,22.6368,22.5513,22.5669,150100.0
2014-02-28 15:20:00,29.05,29.13,29.04,29.13,97700.0,22.5591,22.6212,22.5513,22.6212,97700.0
2014-02-28 15:30:00,29.13,29.2,29.05,29.07,138100.0,22.6212,22.6756,22.5591,22.5746,138100.0
2014-02-28 15:40:00,29.08,29.15,29.08,29.13,266500.0,22.5824,22.6368,22.5824,22.6212,266500.0
2014-02-28 15:50:00,29.13,29.16,29.05,29.08,303700.0,22.6212,22.6445,22.5591,22.5824,303700.0
2014-03-03 09:30:00,28.73,28.86,28.73,28.86,175700.0,22.3106,22.4116,22.3106,22.4116,175700.0
2014-03-03 09:40:00,28.87,28.9,28.83,28.85,111300.0,22.4193,22.4426,22.3883,22.4038,111300.0
2014-03-03 09:50:00,28.85,28.91,28.77,28.8,70500.0,22.4038,22.4504,22.3417,22.365,70500.0
2014-03-03 10:00:00,28.8,28.84,28.69,28.71,115400.0,22.365,22.396,22.2795,22.2951,115400.0
2014-03-03 10:10:00,28.71,28.83,28.7,28.8,88200.0,22.2951,22.3883,22.2873,22.365,88200.0
2014-03-03 10:20:00,28.8,28.87,28.78,28.81,71800.0,22.365,22.4193,22.3494,22.3727,71800.0
2014-03-03 10:30:00,28.8,28.81,28.75,28.79,65000.0,22.365,22.3727,22.3261,22.3572,65000.0
2014-03-03 10:40:00,28.8,28.81,28.78,28.8,37800.0,22.365,22.3727,22.3494,22.365,37800.0
2014-03-03 10:50:00,28.8,28.85,28.74,28.75,127300.0,22.365,22.4038,22.3184,22.3261,127300.0
2014-03-03 11:00:00,28.75,28.76,28.6,28.64,175600.0,22.3261,22.3339,22.2097,22.2407,175600.0
2014-03-03 11:10:00,28.64,28.64,28.6,28.63,51400.0,22.2407,22.2407,22.2097,22.233,51400.0
2014-03-03 11:20:00,28.63,28.63,28.57,28.61,66500.0,22.233,22.233,22.1864,22.2174,66500.0
2014-03-03 11:30:00,28.61,28.64,28.59,28.61,84700.0,22.2174,22.2407,22.2019,22.2174,84700.0
2014-03-03 11:40:00,28.61,28.62,28.51,28.51,65100.0,22.2174,22.2252,22.1398,22.1398,65100.0
2014-03-03 11:50:00,28.52,28.54,28.45,28.45,54200.0,22.1475,22.1631,22.0932,22.0932,54200.0
2014-03-03 12:00:00,28.45,28.54,28.45,28.47,78300.0,22.0932,22.1631,22.0932,22.1087,78300.0
2014-03-03 12:10:00,28.48,28.55,28.45,28.47,72800.0,22.1165,22.1708,22.0932,22.1087,72800.0
2014-03-03 12:20:00,28.48,28.51,28.45,28.48,96100.0,22.1165,22.1398,22.0932,22.1165,96100.0
2014-03-03 12:30:00,28.48,28.55,28.47,28.54,97000.0,22.1165,22.1708,22.1087,22.1631,97000.0
2014-03-03 12:40:00,28.54,28.58,28.54,28.57,112100.0,22.1631,22.1941,22.1631,22.1864,112100.0
2014-03-03 12:50:00,28.57,28.6,28.54,28.58,61600.0,22.1864,22.2097,22.1631,22.1941,61600.0
2014-03-03 13:00:00,28.58,28.6,28.54,28.55,55200.0,22.1941,22.2097,22.1631,22.1708,55200.0
2014-03-03 13:10:00,28.55,28.55,28.45,28.49,94600.0,22.1708,22.1708,22.0932,22.1242,94600.0
2014-03-03 13:20:00,28.49,28.53,28.49,28.52,31500.0,22.1242,22.1553,22.1242,22.1475,31500.0
2014-03-03 13:30:00,28.53,28.6,28.52,28.58,64300.0,22.1553,22.2097,22.1475,22.1941,64300.0
2014-03-03 13:40:00,28.58,28.68,28.57,28.65,77600.0,22.1941,22.2718,22.1864,22.2485,77600.0
2014-03-03 13:50:00,28.65,28.71,28.65,28.7,121900.0,22.2485,22.2951,22.2485,22.2873,121900.0
2014-03-03 14:00:00,28.71,28.71,28.67,28.7,99600.0,22.2951,22.2951,22.264,22.2873,99600.0
2014-03-03 14:10:00,28.69,28.73,28.69,28.7,70400.0,22.2795,22.3106,22.2795,22.2873,70400.0
2014-03-03 14:20:00,28.69,28.75,28.67,28.68,75000.0,22.2795,22.3261,22.264,22.2718,75000.0
2014-03-03 14:30:00,28.68,28.74,28.68,28.73,28500.0,22.2718,22.3184,22.2718,22.3106,28500.0
2014-03-03 14:40:00,28.73,28.78,28.72,28.75,44000.0,22.3106,22.3494,22.3028,22.3261,44000.0
2014-03-03 14:50:00,28.75,28.77,28.71,28.71,40700.0,22.3261,22.3417,22.2951,22.2951,40700.0
2014-03-03 15:00:00,28.7,28.72,28.65,28.66,65700.0,22.2873,22.3028,22.2485,22.2562,65700.0
2014-03-03 15:10:00,28.65,28.65,28.61,28.64,85800.0,22.2485,22.2485,22.2174,22.2407,85800.0
2014-03-03 15:20:00,28.64,28.67,28.58,28.63,91900.0,22.2407,22.264,22.1941,22.233,91900.0
2014-03-03 15:30:00,28.63,28.63,28.58,28.62,151800.0,22.233,22.233,22.1941,22.2252,151800.0
2014-03-03 15:40:00,28.62,28.65,28.61,28.62,223500.0,22.2252,22.2485,22.2174,22.2252,223500.0
2014-03-03 15:50:00,28.62,28.63,28.58,28.59,384600.0,22.2252,22.233,22.1941,22.2019,384600.0
2014-03-04 09:30:00,28.84,28.88,28.72,28.79,93300.0,22.396,22.4271,22.3028,22.3572,93300.0
2014-03-04 09:40:00,28.8,28.88,28.8,28.82,114800.0,22.365,22.4271,22.365,22.3805,114800.0
2014-03-04 09:50:00,28.83,28.87,28.76,28.76,99000.0,22.3883,22.4193,22.3339,22.3339,99000.0
2014-03-04 10:00:00,28.76,28.82,28.76,28.82,83700.0,22.3339,22.3805,22.3339,22.3805,83700.0
2014-03-04 10:10:00,28.81,28.85,28.78,28.81,123400.0,22.3727,22.4038,22.3494,22.3727,123400.0
2014-03-04 10:20:00,28.81,28.95,28.81,28.85,89600.0,22.3727,22.4815,22.3727,22.4038,89600.0
2014-03-04 10:30:00,28.84,28.92,28.84,28.92,61700.0,22.396,22.4582,22.396,22.4582,61700.0
2014-03-04 10:40:00,28.92,29.04,28.92,29.03,76600.0,22.4582,22.5513,22.4582,22.5436,76600.0
2014-03-04 10:50:00,29.03,29.05,29.01,29.05,48200.0,22.5436,22.5591,22.528,22.5591,48200.0
2014-03-04 11:00:00,29.04,29.14,29.01,29.12,90500.0,22.5513,22.629,22.528,22.6135,90500.0
2014-03-04 11:10:00,29.11,29.11,29.03,29.03,38400.0,22.6057,22.6057,22.5436,22.5436,38400.0
2014-03-04 11:20:00,29.04,29.04,28.94,28.97,40800.0,22.5513,22.5513,22.4737,22.497,40800.0
2014-03-04 11:30:00,28.97,29.0,28.93,28.96,149400.0,22.497,22.5203,22.4659,22.4892,149400.0
2014-03-04 11:40:00,28.97,29.0,28.96,29.0,34100.0,22.497,22.5203,22.4892,22.5203,34100.0
2014-03-04 11:50:00,29.0,29.0,28.95,28.95,64300.0,22.5203,22.5203,22.4815,22.4815,64300.0
2014-03-04 12:00:00,28.96,28.97,28.94,28.96,75200.0,22.4892,22.497,22.4737,22.4892,75200.0
2014-03-04 12:10:00,28.96,28.97,28.93,28.97,26900.0,22.4892,22.497,22.4659,22.497,26900.0
2014-03-04 12:20:00,28.97,28.97,28.92,28.94,19300.0,22.497,22.497,22.4582,22.4737,19300.0
2014-03-04 12:30:00,28.94,28.94,28.87,28.9,30200.0,22.4737,22.4737,22.4193,22.4426,30200.0
2014-03-04 12:40:00,28.9,28.91,28.86,28.86,14800.0,22.4426,22.4504,22.4116,22.4116,14800.0
2014-03-04 12:50:00,28.86,28.88,28.83,28.84,24800.0,22.4116,22.4271,22.3883,22.396,24800.0
2014-03-04 13:00:00,28.85,28.86,28.83,28.83,58000.0,22.4038,22.4116,22.3883,22.3883,58000.0
2014-03-04 13:10:00,28.83,28.86,28.79,28.79,68400.0,22.3883,22.4116,22.3572,22.3572,68400.0
2014-03-04 13:20:00,28.8,28.84,28.79,28.82,61100.0,22.365,22.396,22.3572,22.3805,61100.0
2014-03-04 13:30:00,28.83,28.83,28.79,28.8,36900.0,22.3883,22.3883,22.3572,22.365,36900.0
2014-03-04 13:40:00,28.8,28.81,28.76,28.78,46200.0,22.365,22.3727,22.3339,22.3494,46200.0
2014-03-04 13:50:00,28.77,28.79,28.72,28.73,75200.0,22.3417,22.3572,22.3028,22.3106,75200.0
2014-03-04 14:00:00,28.73,28.74,28.69,28.73,42400.0,22.3106,22.3184,22.2795,22.3106,42400.0
2014-03-04 14:10:00,28.73,28.74,28.67,28.67,44300.0,22.3106,22.3184,22.264,22.264,44300.0
2014-03-04 14:20:00,28.67,28.71,28.64,28.65,71000.0,22.264,22.2951,22.2407,22.2485,71000.0
2014-03-04 14:30:00,28.65,28.66,28.57,28.58,129100.0,22.2485,22.2562,22.1864,22.1941,129100.0
2014-03-04 14:40:00,28.58,28.66,28.58,28.6,137000.0,22.1941,22.2562,22.1941,22.2097,137000.0
2014-03-04 14:50:00,28.61,28.72,28.6,28.7,196500.0,22.2174,22.3028,22.2097,22.2873,196500.0
2014-03-04 15:00:00,28.71,28.8,28.7,28.77,134200.0,22.2951,22.365,22.2873,22.3417,134200.0
2014-03-04 15:10:00,28.77,28.9,28.77,28.9,82100.0,22.3417,22.4426,22.3417,22.4426,82100.0
2014-03-04 15:20:00,28.89,28.95,28.82,28.83,137700.0,22.4349,22.4815,22.3805,22.3883,137700.0
2014-03-04 15:30:00,28.83,28.85,28.81,28.81,77300.0,22.3883,22.4038,22.3727,22.3727,77300.0
2014-03-04 15:40:00,28.81,28.89,28.81,28.86,123700.0,22.3727,22.4349,22.3727,22.4116,123700.0
2014-03-04 15:50:00,28.86,28.87,28.84,28.85,205100.0,22.4116,22.4193,22.396,22.4038,205100.0
2014-03-05 09:30:00,28.89,28.92,28.77,28.87,45900.0,22.4349,22.4582,22.3417,22.4193,45900.0
2014-03-05 09:40:00,28.85,28.9,28.83,28.86,36500.0,22.4038,22.4426,22.3883,22.4116,36500.0
2014-03-05 09:50:00,28.86,28.87,28.77,28.78,31000.0,22.4116,22.4193,22.3417,22.3494,31000.0
2014-03-05 10:00:00,28.78,28.9,28.78,28.88,38500.0,22.3494,22.4426,22.3494,22.4271,38500.0
2014-03-05 10:10:00,28.89,28.89,28.78,28.79,44500.0,22.4349,22.4349,22.3494,22.3572,44500.0
2014-03-05 10:20:00,28.79,28.9,28.77,28.89,84400.0,22.3572,22.4426,22.3417,22.4349,84400.0
2014-03-05 10:30:00,28.89,28.91,28.85,28.85,59500.0,22.4349,22.4504,22.4038,22.4038,59500.0
2014-03-05 10:40:00,28.86,28.92,28.85,28.85,80500.0,22.4116,22.4582,22.4038,22.4038,80500.0
2014-03-05 10:50:00,28.86,28.91,28.83,28.9,39900.0,22.4116,22.4504,22.3883,22.4426,39900.0
2014-03-05 11:00:00,28.9,28.96,28.9,28.93,31100.0,22.4426,22.4892,22.4426,22.4659,31100.0
2014-03-05 11:10:00,28.94,28.98,28.92,28.94,87700.0,22.4737,22.5047,22.4582,22.4737,87700.0
2014-03-05 11:20:00,28.93,28.96,28.93,28.94,63800.0,22.4659,22.4892,22.4659,22.4737,63800.0
2014-03-05 11:30:00,28.94,28.96,28.9,28.93,34600.0,22.4737,22.4892,22.4426,22.4659,34600.0
2014-03-05 11:40:00,28.93,28.94,28.88,28.88,23100.0,22.4659,22.4737,22.4271,22.4271,23100.0
2014-03-05 11:50:00,28.88,28.89,28.86,28.86,16400.0,22.4271,22.4349,22.4116,22.4116,16400.0
2014-03-05 12:00:00,28.87,28.87,28.82,28.82,20600.0,22.4193,22.4193,22.3805,22.3805,20600.0
2014-03-05 12:10:00,28.82,28.83,28.76,28.83,26700.0,22.3805,22.3883,22.3339,22.3883,26700.0
2014-03-05 12:20:00,28.82,28.82,28.77,28.79,59200.0,22.3805,22.3805,22.3417,22.3572,59200.0
2014-03-05 12:30:00,28.79,28.83,28.77,28.81,17000.0,22.3572,22.3883,22.3417,22.3727,17000.0
2014-03-05 12:40:00,28.81,28.81,28.75,28.79,25000.0,22.3727,22.3727,22.3261,22.3572,25000.0
2014-03-05 12:50:00,28.79,28.79,28.75,28.75,13300.0,22.3572,22.3572,22.3261,22.3261,13300.0
2014-03-05 13:00:00,28.74,28.75,28.71,28.72,19300.0,22.3184,22.3261,22.2951,22.3028,19300.0
2014-03-05 13:10:00,28.71,28.75,28.71,28.74,33100.0,22.2951,22.3261,22.2951,22.3184,33100.0
2014-03-05 13:20:00,28.74,28.77,28.74,28.76,21500.0,22.3184,22.3417,22.3184,22.3339,21500.0
2014-03-05 13:30:00,28.76,28.76,28.7,28.71,20500.0,22.3339,22.3339,22.2873,22.2951,20500.0
2014-03-05 13:40:00,28.7,28.71,28.67,28.67,19500.0,22.2873,22.2951,22.264,22.264,19500.0
2014-03-05 13:50:00,28.67,28.75,28.66,28.74,63600.0,22.264,22.3261,22.2562,22.3184,63600.0
2014-03-05 14:00:00,28.74,28.77,28.73,28.73,42600.0,22.3184,22.3417,22.3106,22.3106,42600.0
2014-03-05 14:10:00,28.74,28.76,28.7,28.72,66700.0,22.3184,22.3339,22.2873,22.3028,66700.0
2014-03-05 14:20:00,28.72,28.74,28.7,28.71,18500.0,22.3028,22.3184,22.2873,22.2951,18500.0
2014-03-05 14:30:00,28.7,28.76,28.68,28.74,132500.0,22.2873,22.3339,22.2718,22.3184,132500.0
2014-03-05 14:40:00,28.74,28.8,28.73,28.8,51500.0,22.3184,22.365,22.3106,22.365,51500.0
2014-03-05 14:50:00,28.8,28.85,28.8,28.85,58100.0,22.365,22.4038,22.365,22.4038,58100.0
2014-03-05 15:00:00,28.85,28.85,28.8,28.8,53800.0,22.4038,22.4038,22.365,22.365,53800.0
2014-03-05 15:10:00,28.8,28.85,28.8,28.84,42900.0,22.365,22.4038,22.365,22.396,42900.0
2014-03-05 15:20:00,28.83,28.86,28.82,28.85,53600.0,22.3883,22.4116,22.3805,22.4038,53600.0
2014-03-05 15:30:00,28.85,28.86,28.82,28.84,85600.0,22.4038,22.4116,22.3805,22.396,85600.0
2014-03-05 15:40:00,28.84,28.87,28.81,28.86,99300.0,22.396,22.4193,22.3727,22.4116,99300.0
2014-03-05 15:50:00,28.85,28.9,28.85,28.86,228900.0,22.4038,22.4426,22.4038,22.4116,228900.0
2014-03-06 09:30:00,28.88,28.89,28.8,28.86,30800.0,22.4271,22.4349,22.365,22.4116,30800.0
2014-03-06 09:40:00,28.86,28.97,28.85,28.92,40700.0,22.4116,22.497,22.4038,22.4582,40700.0
2014-03-06 09:50:00,28.92,29.02,28.91,29.02,64300.0,22.4582,22.5358,22.4504,22.5358,64300.0
2014-03-06 10:00:00,29.02,29.03,28.99,29.01,62700.0,22.5358,22.5436,22.5125,22.528,62700.0
2014-03-06 10:10:00,29.01,29.02,28.95,29.0,99700.0,22.528,22.5358,22.4815,22.5203,99700.0
2014-03-06 10:20:00,29.02,29.17,29.02,29.1,58200.0,22.5358,22.6523,22.5358,22.5979,58200.0
2014-03-06 10:30:00,29.1,29.13,28.99,29.0,40800.0,22.5979,22.6212,22.5125,22.5203,40800.0
2014-03-06 10:40:00,28.99,29.04,28.98,29.0,40400.0,22.5125,22.5513,22.5047,22.5203,40400.0
2014-03-06 10:50:00,29.0,29.01,28.98,29.0,32000.0,22.5203,22.528,22.5047,22.5203,32000.0
2014-03-06 11:00:00,29.01,29.02,28.99,28.99,42500.0,22.528,22.5358,22.5125,22.5125,42500.0
2014-03-06 11:10:00,29.0,29.01,28.97,28.97,16800.0,22.5203,22.528,22.497,22.497,16800.0
2014-03-06 11:20:00,28.98,29.01,28.96,28.99,31800.0,22.5047,22.528,22.4892,22.5125,31800.0
2014-03-06 11:30:00,29.0,29.05,28.99,29.01,18800.0,22.5203,22.5591,22.5125,22.528,18800.0
2014-03-06 11:40:00,29.01,29.05,28.99,29.05,18900.0,22.528,22.5591,22.5125,22.5591,18900.0
2014-03-06 11:50:00,29.05,29.07,29.01,29.02,16100.0,22.5591,22.5746,22.528,22.5358,16100.0
2014-03-06 12:00:00,29.02,29.03,28.99,29.03,21000.0,22.5358,22.5436,22.5125,22.5436,21000.0
2014-03-06 12:10:00,29.03,29.03,28.93,28.94,18500.0,22.5436,22.5436,22.4659,22.4737,18500.0
2014-03-06 12:20:00,28.94,28.96,28.92,28.93,35600.0,22.4737,22.4892,22.4582,22.4659,35600.0
2014-03-06 12:30:00,28.93,28.95,28.86,28.88,15800.0,22.4659,22.4815,22.4116,22.4271,15800.0
2014-03-06 12:40:00,28.88,28.91,28.88,28.91,14200.0,22.4271,22.4504,22.4271,22.4504,14200.0
2014-03-06 12:50:00,28.91,28.92,28.89,28.89,17600.0,22.4504,22.4582,22.4349,22.4349,17600.0
2014-03-06 13:00:00,28.89,28.96,28.88,28.94,49400.0,22.4349,22.4892,22.4271,22.4737,49400.0
2014-03-06 13:10:00,28.95,28.95,28.85,28.85,37000.0,22.4815,22.4815,22.4038,22.4038,37000.0
2014-03-06 13:20:00,28.85,28.95,28.84,28.92,36200.0,22.4038,22.4815,22.396,22.4582,36200.0
2014-03-06 13:30:00,28.92,28.95,28.91,28.94,74400.0,22.4582,22.4815,22.4504,22.4737,74400.0
2014-03-06 13:40:00,28.94,28.96,28.9,28.94,49400.0,22.4737,22.4892,22.4426,22.4737,49400.0
2014-03-06 13:50:00,28.95,29.0,28.95,28.97,86500.0,22.4815,22.5203,22.4815,22.497,86500.0
2014-03-06 14:00:00,28.97,28.97,28.91,28.93,68300.0,22.497,22.497,22.4504,22.4659,68300.0
2014-03-06 14:10:00,28.93,28.96,28.89,28.92,23800.0,22.4659,22.4892,22.4349,22.4582,23800.0
2014-03-06 14:20:00,28.92,28.93,28.9,28.93,38600.0,22.4582,22.4659,22.4426,22.4659,38600.0
2014-03-06 14:30:00,28.93,28.94,28.89,28.89,14400.0,22.4659,22.4737,22.4349,22.4349,14400.0
2014-03-06 14:40:00,28.9,28.94,28.9,28.92,17300.0,22.4426,22.4737,22.4426,22.4582,17300.0
2014-03-06 14:50:00,28.91,28.92,28.88,28.91,62900.0,22.4504,22.4582,22.4271,22.4504,62900.0
2014-03-06 15:00:00,28.92,28.94,28.88,28.89,90300.0,22.4582,22.4737,22.4271,22.4349,90300.0
2014-03-06 15:10:00,28.88,28.91,28.88,28.89,56500.0,22.4271,22.4504,22.4271,22.4349,56500.0
2014-03-06 15:20:00,28.89,28.91,28.88,28.88,34400.0,22.4349,22.4504,22.4271,22.4271,34400.0
2014-03-06 15:30:00,28.88,28.89,28.86,28.86,88300.0,22.4271,22.4349,22.4116,22.4116,88300.0
2014-03-06 15:40:00,28.86,28.87,28.78,28.78,159900.0,22.4116,22.4193,22.3494,22.3494,159900.0
2014-03-06 15:50:00,28.79,28.8,28.74,28.77,453700.0,22.3572,22.365,22.3184,22.3417,453700.0
2014-03-07 09:30:00,28.83,28.86,28.59,28.63,122700.0,22.3883,22.4116,22.2019,22.233,122700.0
2014-03-07 09:40:00,28.63,28.65,28.5,28.5,64000.0,22.233,22.2485,22.132,22.132,64000.0
2014-03-07 09:50:00,28.5,28.54,28.43,28.5,102300.0,22.132,22.1631,22.0776,22.132,102300.0
2014-03-07 10:00:00,28.5,28.55,28.46,28.53,39100.0,22.132,22.1708,22.1009,22.1553,39100.0
2014-03-07 10:10:00,28.52,28.52,28.44,28.49,43100.0,22.1475,22.1475,22.0854,22.1242,43100.0
2014-03-07 10:20:00,28.49,28.52,28.48,28.5,139000.0,22.1242,22.1475,22.1165,22.132,139000.0
2014-03-07 10:30:00,28.5,28.53,28.48,28.51,88800.0,22.132,22.1553,22.1165,22.1398,88800.0
2014-03-07 10:40:00,28.51,28.54,28.46,28.52,58500.0,22.1398,22.1631,22.1009,22.1475,58500.0
2014-03-07 10:50:00,28.52,28.53,28.5,28.52,54500.0,22.1475,22.1553,22.132,22.1475,54500.0
2014-03-07 11:00:00,28.52,28.6,28.49,28.57,180900.0,22.1475,22.2097,22.1242,22.1864,180900.0
2014-03-07 11:10:00,28.56,28.59,28.53,28.58,53100.0,22.1786,22.2019,22.1553,22.1941,53100.0
2014-03-07 11:20:00,28.58,28.63,28.57,28.59,71100.0,22.1941,22.233,22.1864,22.2019,71100.0
2014-03-07 11:30:00,28.59,28.62,28.58,28.62,24900.0,22.2019,22.2252,22.1941,22.2252,24900.0
2014-03-07 11:40:00,28.62,28.74,28.61,28.67,169200.0,22.2252,22.3184,22.2174,22.264,169200.0
2014-03-07 11:50:00,28.68,28.68,28.6,28.64,128100.0,22.2718,22.2718,22.2097,22.2407,128100.0
2014-03-07 12:00:00,28.64,28.67,28.63,28.67,51700.0,22.2407,22.264,22.233,22.264,51700.0
2014-03-07 12:10:00,28.66,28.67,28.61,28.63,35200.0,22.2562,22.264,22.2174,22.233,35200.0
2014-03-07 12:20:00,28.62,28.7,28.62,28.65,42300.0,22.2252,22.2873,22.2252,22.2485,42300.0
2014-03-07 12:30:00,28.65,28.66,28.6,28.62,30800.0,22.2485,22.2562,22.2097,22.2252,30800.0
2014-03-07 12:40:00,28.62,28.64,28.6,28.64,32200.0,22.2252,22.2407,22.2097,22.2407,32200.0
2014-03-07 12:50:00,28.63,28.69,28.63,28.68,33000.0,22.233,22.2795,22.233,22.2718,33000.0
2014-03-07 13:00:00,28.68,28.71,28.67,28.71,39700.0,22.2718,22.2951,22.264,22.2951,39700.0
2014-03-07 13:10:00,28.71,28.74,28.69,28.7,51500.0,22.2951,22.3184,22.2795,22.2873,51500.0
2014-03-07 13:20:00,28.7,28.71,28.65,28.65,125800.0,22.2873,22.2951,22.2485,22.2485,125800.0
2014-03-07 13:30:00,28.65,28.66,28.6,28.6,21400.0,22.2485,22.2562,22.2097,22.2097,21400.0
2014-03-07 13:40:00,28.61,28.65,28.61,28.65,17200.0,22.2174,22.2485,22.2174,22.2485,17200.0
2014-03-07 13:50:00,28.64,28.66,28.63,28.65,28500.0,22.2407,22.2562,22.233,22.2485,28500.0
2014-03-07 14:00:00,28.65,28.69,28.63,28.68,56400.0,22.2485,22.2795,22.233,22.2718,56400.0
2014-03-07 14:10:00,28.67,28.69,28.64,28.65,27700.0,22.264,22.2795,22.2407,22.2485,27700.0
2014-03-07 14:20:00,28.64,28.7,28.64,28.7,44000.0,22.2407,22.2873,22.2407,22.2873,44000.0
2014-03-07 14:30:00,28.7,28.7,28.67,28.67,69400.0,22.2873,22.2873,22.264,22.264,69400.0
2014-03-07 14:40:00,28.67,28.7,28.66,28.7,96300.0,22.264,22.2873,22.2562,22.2873,96300.0
2014-03-07 14:50:00,28.7,28.7,28.69,28.7,73800.0,22.2873,22.2873,22.2795,22.2873,73800.0
2014-03-07 15:00:00,28.7,28.73,28.69,28.71,124800.0,22.2873,22.3106,22.2795,22.2951,124800.0
2014-03-07 15:10:00,28.71,28.74,28.7,28.71,75200.0,22.2951,22.3184,22.2873,22.2951,75200.0
2014-03-07 15:20:00,28.71,28.75,28.68,28.69,141700.0,22.2951,22.3261,22.2718,22.2795,141700.0
2014-03-07 15:30:00,28.68,28.71,28.62,28.65,176500.0,22.2718,22.2951,22.2252,22.2485,176500.0
2014-03-07 15:40:00,28.65,28.69,28.62,28.64,129600.0,22.2485,22.2795,22.2252,22.2407,129600.0
2014-03-07 15:50:00,28.64,28.7,28.62,28.7,297700.0,22.2407,22.2873,22.2252,22.2873,297700.0
2014-03-10 09:30:00,28.72,28.91,28.7,28.8,152300.0,22.3028,22.4504,22.2873,22.365,152300.0
2014-03-10 09:40:00,28.79,28.92,28.77,28.88,50100.0,22.3572,22.4582,22.3417,22.4271,50100.0
2014-03-10 09:50:00,28.89,28.91,28.82,28.83,62500.0,22.4349,22.4504,22.3805,22.3883,62500.0
2014-03-10 10:00:00,28.81,28.84,28.78,28.82,31000.0,22.3727,22.396,22.3494,22.3805,31000.0
2014-03-10 10:10:00,28.81,28.81,28.75,28.77,68000.0,22.3727,22.3727,22.3261,22.3417,68000.0
2014-03-10 10:20:00,28.77,28.78,28.74,28.75,103500.0,22.3417,22.3494,22.3184,22.3261,103500.0
2014-03-10 10:30:00,28.75,28.84,28.74,28.78,53400.0,22.3261,22.396,22.3184,22.3494,53400.0
2014-03-10 10:40:00,28.78,28.82,28.75,28.81,43100.0,22.3494,22.3805,22.3261,22.3727,43100.0
2014-03-10 10:50:00,28.81,28.81,28.74,28.77,95000.0,22.3727,22.3727,22.3184,22.3417,95000.0
2014-03-10 11:00:00,28.76,28.81,28.75,28.81,74100.0,22.3339,22.3727,22.3261,22.3727,74100.0
2014-03-10 11:10:00,28.8,28.85,28.8,28.8,25800.0,22.365,22.4038,22.365,22.365,25800.0
2014-03-10 11:20:00,28.8,28.84,28.79,28.81,37100.0,22.365,22.396,22.3572,22.3727,37100.0
2014-03-10 11:30:00,28.81,28.83,28.78,28.82,40200.0,22.3727,22.3883,22.3494,22.3805,40200.0
2014-03-10 11:40:00,28.83,28.83,28.75,28.76,36100.0,22.3883,22.3883,22.3261,22.3339,36100.0
2014-03-10 11:50:00,28.77,28.77,28.72,28.75,43800.0,22.3417,22.3417,22.3028,22.3261,43800.0
2014-03-10 12:00:00,28.75,28.77,28.73,28.76,23400.0,22.3261,22.3417,22.3106,22.3339,23400.0
2014-03-10 12:10:00,28.76,28.78,28.7,28.77,35800.0,22.3339,22.3494,22.2873,22.3417,35800.0
2014-03-10 12:20:00,28.77,28.82,28.76,28.82,30300.0,22.3417,22.3805,22.3339,22.3805,30300.0
2014-03-10 12:30:00,28.82,28.82,28.78,28.79,27700.0,22.3805,22.3805,22.3494,22.3572,27700.0
2014-03-10 12:40:00,28.79,28.82,28.77,28.79,35600.0,22.3572,22.3805,22.3417,22.3572,35600.0
2014-03-10 12:50:00,28.79,28.88,28.77,28.88,77800.0,22.3572,22.4271,22.3417,22.4271,77800.0
2014-03-10 13:00:00,28.87,28.91,28.85,28.87,62200.0,22.4193,22.4504,22.4038,22.4193,62200.0
2014-03-10 13:10:00,28.87,28.89,28.85,28.88,25800.0,22.4193,22.4349,22.4038,22.4271,25800.0
2014-03-10 13:20:00,28.88,28.93,28.87,28.9,57200.0,22.4271,22.4659,22.4193,22.4426,57200.0
2014-03-10 13:30:00,28.89,28.92,28.88,28.92,45500.0,22.4349,22.4582,22.4271,22.4582,45500.0
2014-03-10 13:40:00,28.92,28.96,28.91,28.96,38700.0,22.4582,22.4892,22.4504,22.4892,38700.0
2014-03-10 13:50:00,28.96,29.02,28.95,29.0,53200.0,22.4892,22.5358,22.4815,22.5203,53200.0
2014-03-10 14:00:00,29.0,29.02,28.98,29.02,67500.0,22.5203,22.5358,22.5047,22.5358,67500.0
2014-03-10 14:10:00,29.01,29.07,29.01,29.02,38800.0,22.528,22.5746,22.528,22.5358,38800.0
2014-03-10 14:20:00,29.02,29.03,28.98,29.0,65400.0,22.5358,22.5436,22.5047,22.5203,65400.0
2014-03-10 14:30:00,29.0,29.03,28.97,29.03,65700.0,22.5203,22.5436,22.497,22.5436,65700.0
2014-03-10 14:40:00,29.03,29.09,29.02,29.09,57700.0,22.5436,22.5902,22.5358,22.5902,57700.0
2014-03-10 14:50:00,29.08,29.1,29.07,29.07,39300.0,22.5824,22.5979,22.5746,22.5746,39300.0
2014-03-10 15:00:00,29.07,29.08,29.0,29.04,48700.0,22.5746,22.5824,22.5203,22.5513,48700.0
2014-03-10 15:10:00,29.03,29.04,29.0,29.02,52400.0,22.5436,22.5513,22.5203,22.5358,52400.0
2014-03-10 15:20:00,29.01,29.06,29.01,29.02,38200.0,22.528,22.5669,22.528,22.5358,38200.0
2014-03-10 15:30:00,29.03,29.05,28.99,29.01,88700.0,22.5436,22.5591,22.5125,22.528,88700.0
2014-03-10 15:40:00,29.02,29.05,29.0,29.01,146700.0,22.5358,22.5591,22.5203,22.528,146700.0
2014-03-10 15:50:00,29.01,29.03,28.98,29.01,418700.0,22.528,22.5436,22.5047,22.528,418700.0
2014-03-11 09:30:00,29.0,29.09,28.88,28.88,35500.0,22.5203,22.5902,22.4271,22.4271,35500.0
2014-03-11 09:40:00,28.89,28.96,28.84,28.87,37900.0,22.4349,22.4892,22.396,22.4193,37900.0
2014-03-11 09:50:00,28.88,28.95,28.86,28.95,134000.0,22.4271,22.4815,22.4116,22.4815,134000.0
2014-03-11 10:00:00,28.95,29.05,28.91,29.02,50200.0,22.4815,22.5591,22.4504,22.5358,50200.0
2014-03-11 10:10:00,29.01,29.14,29.01,29.14,82900.0,22.528,22.629,22.528,22.629,82900.0
2014-03-11 10:20:00,29.15,29.3,29.13,29.27,191700.0,22.6368,22.7532,22.6212,22.7299,191700.0
2014-03-11 10:30:00,29.26,29.36,29.23,29.29,174300.0,22.7222,22.7998,22.6989,22.7455,174300.0
2014-03-11 10:40:00,29.3,29.41,29.28,29.41,71900.0,22.7532,22.8387,22.7377,22.8387,71900.0
2014-03-11 10:50:00,29.4,29.47,29.37,29.46,72000.0,22.8309,22.8853,22.8076,22.8775,72000.0
2014-03-11 11:00:00,29.46,29.55,29.46,29.48,107300.0,22.8775,22.9474,22.8775,22.893,107300.0
2014-03-11 11:10:00,29.48,29.5,29.47,29.47,60900.0,22.893,22.9086,22.8853,22.8853,60900.0
2014-03-11 11:20:00,29.47,29.47,29.38,29.38,39600.0,22.8853,22.8853,22.8154,22.8154,39600.0
2014-03-11 11:30:00,29.39,29.43,29.37,29.39,43900.0,22.8231,22.8542,22.8076,22.8231,43900.0
2014-03-11 11:40:00,29.4,29.42,29.33,29.33,75700.0,22.8309,22.8464,22.7765,22.7765,75700.0
2014-03-11 11:50:00,29.33,29.43,29.33,29.42,81600.0,22.7765,22.8542,22.7765,22.8464,81600.0
2014-03-11 12:00:00,29.42,29.44,29.35,29.35,46000.0,22.8464,22.862,22.7921,22.7921,46000.0
2014-03-11 12:10:00,29.35,29.43,29.33,29.4,125800.0,22.7921,22.8542,22.7765,22.8309,125800.0
2014-03-11 12:20:00,29.39,29.42,29.34,29.36,79000.0,22.8231,22.8464,22.7843,22.7998,79000.0
2014-03-11 12:30:00,29.37,29.41,29.32,29.34,32000.0,22.8076,22.8387,22.7688,22.7843,32000.0
2014-03-11 12:40:00,29.33,29.47,29.27,29.32,165900.0,22.7765,22.8853,22.7299,22.7688,165900.0
2014-03-11 12:50:00,29.33,29.4,29.33,29.37,93300.0,22.7765,22.8309,22.7765,22.8076,93300.0
2014-03-11 13:00:00,29.38,29.42,29.36,29.41,62200.0,22.8154,22.8464,22.7998,22.8387,62200.0
2014-03-11 13:10:00,29.4,29.43,29.39,29.43,49500.0,22.8309,22.8542,22.8231,22.8542,49500.0
2014-03-11 13:20:00,29.42,29.42,29.34,29.35,81600.0,22.8464,22.8464,22.7843,22.7921,81600.0
2014-03-11 13:30:00,29.35,29.42,29.31,29.4,74700.0,22.7921,22.8464,22.761,22.8309,74700.0
2014-03-11 13:40:00,29.4,29.43,29.37,29.43,29000.0,22.8309,22.8542,22.8076,22.8542,29000.0
2014-03-11 13:50:00,29.43,29.52,29.42,29.5,65400.0,22.8542,22.9241,22.8464,22.9086,65400.0
2014-03-11 14:00:00,29.5,29.52,29.49,29.5,43600.0,22.9086,22.9241,22.9008,22.9086,43600.0
2014-03-11 14:10:00,29.49,29.58,29.49,29.49,144100.0,22.9008,22.9707,22.9008,22.9008,144100.0
2014-03-11 14:20:00,29.49,29.56,29.49,29.54,54600.0,22.9008,22.9552,22.9008,22.9396,54600.0
2014-03-11 14:30:00,29.55,29.56,29.54,29.54,72400.0,22.9474,22.9552,22.9396,22.9396,72400.0
2014-03-11 14:40:00,29.55,29.55,29.49,29.49,79100.0,22.9474,22.9474,22.9008,22.9008,79100.0
2014-03-11 14:50:00,29.49,29.5,29.37,29.37,97500.0,22.9008,22.9086,22.8076,22.8076,97500.0
2014-03-11 15:00:00,29.38,29.38,29.21,29.22,134700.0,22.8154,22.8154,22.6834,22.6911,134700.0
2014-03-11 15:10:00,29.23,29.23,29.16,29.18,98900.0,22.6989,22.6989,22.6445,22.6601,98900.0
2014-03-11 15:20:00,29.18,29.28,29.18,29.24,235000.0,22.6601,22.7377,22.6601,22.7067,235000.0
2014-03-11 15:30:00,29.23,29.32,29.23,29.29,102600.0,22.6989,22.7688,22.6989,22.7455,102600.0
2014-03-11 15:40:00,29.3,29.34,29.29,29.3,199000.0,22.7532,22.7843,22.7455,22.7532,199000.0
2014-03-11 15:50:00,29.31,29.36,29.3,29.34,309100.0,22.761,22.7998,22.7532,22.7843,309100.0
2014-03-12 09:30:00,29.11,29.4,28.99,29.2,88500.0,22.6057,22.8309,22.5125,22.6756,88500.0
2014-03-12 09:40:00,29.21,29.21,29.1,29.14,141600.0,22.6834,22.6834,22.5979,22.629,141600.0
2014-03-12 09:50:00,29.13,29.3,29.13,29.29,68500.0,22.6212,22.7532,22.6212,22.7455,68500.0
2014-03-12 10:00:00,29.29,29.56,29.28,29.56,205600.0,22.7455,22.9552,22.7377,22.9552,205600.0
2014-03-12 10:10:00,29.56,29.56,29.3,29.31,71500.0,22.9552,22.9552,22.7532,22.761,71500.0
2014-03-12 10:20:00,29.31,29.44,29.31,29.42,63900.0,22.761,22.862,22.761,22.8464,63900.0
2014-03-12 10:30:00,29.41,29.45,29.4,29.45,61800.0,22.8387,22.8697,22.8309,22.8697,61800.0
2014-03-12 10:40:00,29.45,29.52,29.44,29.51,39600.0,22.8697,22.9241,22.862,22.9163,39600.0
2014-03-12 10:50:00,29.51,29.59,29.5,29.59,54300.0,22.9163,22.9784,22.9086,22.9784,54300.0
2014-03-12 11:00:00,29.58,29.62,29.57,29.58,81600.0,22.9707,23.0017,22.9629,22.9707,81600.0
2014-03-12 11:10:00,29.58,29.61,29.54,29.57,43600.0,22.9707,22.994,22.9396,22.9629,43600.0
2014-03-12 11:20:00,29.57,29.61,29.55,29.61,49100.0,22.9629,22.994,22.9474,22.994,49100.0
2014-03-12 11:30:00,29.61,29.66,29.61,29.65,46500.0,22.994,23.0328,22.994,23.025,46500.0
2014-03-12 11:40:00,29.66,29.67,29.63,29.63,65400.0,23.0328,23.0406,23.0095,23.0095,65400.0
2014-03-12 11:50:00,29.64,29.64,29.57,29.58,150400.0,23.0173,23.0173,22.9629,22.9707,150400.0
2014-03-12 12:00:00,29.59,29.75,29.59,29.74,71500.0,22.9784,23.1027,22.9784,23.0949,71500.0
2014-03-12 12:10:00,29.74,29.75,29.64,29.64,51000.0,23.0949,23.1027,23.0173,23.0173,51000.0
2014-03-12 12:20:00,29.65,29.7,29.64,29.64,31500.0,23.025,23.0639,23.0173,23.0173,31500.0
2014-03-12 12:30:00,29.65,29.7,29.65,29.66,27100.0,23.025,23.0639,23.025,23.0328,27100.0
2014-03-12 12:40:00,29.65,29.71,29.64,29.69,25600.0,23.025,23.0716,23.0173,23.0561,25600.0
2014-03-12 12:50:00,29.69,29.7,29.64,29.65,39800.0,23.0561,23.0639,23.0173,23.025,39800.0
2014-03-12 13:00:00,29.65,29.65,29.62,29.64,29000.0,23.025,23.025,23.0017,23.0173,29000.0
2014-03-12 13:10:00,29.64,29.64,29.62,29.62,18900.0,23.0173,23.0173,23.0017,23.0017,18900.0
2014-03-12 13:20:00,29.62,29.63,29.59,29.61,47500.0,23.0017,23.0095,22.9784,22.994,47500.0
2014-03-12 13:30:00,29.61,29.62,29.59,29.6,12700.0,22.994,23.0017,22.9784,22.9862,12700.0
2014-03-12 13:40:00,29.6,29.62,29.59,29.6,25900.0,22.9862,23.0017,22.9784,22.9862,25900.0
2014-03-12 13:50:00,29.6,29.64,29.6,29.63,40600.0,22.9862,23.0173,22.9862,23.0095,40600.0
2014-03-12 14:00:00,29.63,29.63,29.61,29.61,33600.0,23.0095,23.0095,22.994,22.994,33600.0
2014-03-12 14:10:00,29.61,29.65,29.6,29.65,51400.0,22.994,23.025,22.9862,23.025,51400.0
2014-03-12 14:20:00,29.64,29.67,29.64,29.67,19200.0,23.0173,23.0406,23.0173,23.0406,19200.0
2014-03-12 14:30:00,29.67,29.67,29.63,29.65,46400.0,23.0406,23.0406,23.0095,23.025,46400.0
2014-03-12 14:40:00,29.65,29.79,29.64,29.77,143500.0,23.025,23.1338,23.0173,23.1182,143500.0
2014-03-12 14:50:00,29.77,29.78,29.75,29.75,32300.0,23.1182,23.126,23.1027,23.1027,32300.0
2014-03-12 15:00:00,29.75,29.79,29.75,29.77,61000.0,23.1027,23.1338,23.1027,23.1182,61000.0
2014-03-12 15:10:00,29.77,29.78,29.69,29.69,79400.0,23.1182,23.126,23.0561,23.0561,79400.0
2014-03-12 15:20:00,29.69,29.87,29.69,29.86,168900.0,23.0561,23.1959,23.0561,23.1881,168900.0
2014-03-12 15:30:00,29.85,29.86,29.8,29.84,152200.0,23.1804,23.1881,23.1415,23.1726,152200.0
2014-03-12 15:40:00,29.85,29.86,29.8,29.84,205500.0,23.1804,23.1881,23.1415,23.1726,205500.0
2014-03-12 15:50:00,29.84,29.92,29.83,29.92,605100.0,23.1726,23.2347,23.1648,23.2347,605100.0
2014-03-13 09:30:00,29.97,30.0,29.84,29.87,53300.0,23.2735,23.2968,23.1726,23.1959,53300.0
2014-03-13 09:40:00,29.87,29.88,29.81,29.84,19300.0,23.1959,23.2037,23.1493,23.1726,19300.0
2014-03-13 09:50:00,29.83,29.97,29.77,29.94,58200.0,23.1648,23.2735,23.1182,23.2502,58200.0
2014-03-13 10:00:00,29.93,29.95,29.88,29.92,54800.0,23.2425,23.258,23.2037,23.2347,54800.0
2014-03-13 10:10:00,29.91,29.95,29.88,29.95,102700.0,23.2269,23.258,23.2037,23.258,102700.0
2014-03-13 10:20:00,29.95,30.02,29.91,30.01,208900.0,23.258,23.3124,23.2269,23.3046,208900.0
2014-03-13 10:30:00,30.01,30.02,29.99,30.0,85300.0,23.3046,23.3124,23.2891,23.2968,85300.0
2014-03-13 10:40:00,30.0,30.04,29.99,30.02,60100.0,23.2968,23.3279,23.2891,23.3124,60100.0
2014-03-13 10:50:00,30.02,30.1,30.01,30.1,34900.0,23.3124,23.3745,23.3046,23.3745,34900.0
2014-03-13 11:00:00,30.1,30.14,30.09,30.1,84600.0,23.3745,23.4056,23.3667,23.3745,84600.0
2014-03-13 11:10:00,30.1,30.12,29.93,29.94,262000.0,23.3745,23.39,23.2425,23.2502,262000.0
2014-03-13 11:20:00,29.95,29.96,29.84,29.87,151400.0,23.258,23.2658,23.1726,23.1959,151400.0
2014-03-13 11:30:00,29.87,29.92,29.87,29.92,48000.0,23.1959,23.2347,23.1959,23.2347,48000.0
2014-03-13 11:40:00,29.92,29.93,29.88,29.88,46300.0,23.2347,23.2425,23.2037,23.2037,46300.0
2014-03-13 11:50:00,29.89,29.9,29.87,29.87,114200.0,23.2114,23.2192,23.1959,23.1959,114200.0
2014-03-13 12:00:00,29.88,29.89,29.82,29.85,88800.0,23.2037,23.2114,23.1571,23.1804,88800.0
2014-03-13 12:10:00,29.85,29.85,29.78,29.8,54400.0,23.1804,23.1804,23.126,23.1415,54400.0
2014-03-13 12:20:00,29.81,29.82,29.68,29.7,144200.0,23.1493,23.1571,23.0483,23.0639,144200.0
2014-03-13 12:30:00,29.7,29.8,29.7,29.76,91000.0,23.0639,23.1415,23.0639,23.1105,91000.0
2014-03-13 12:40:00,29.77,29.79,29.75,29.77,46000.0,23.1182,23.1338,23.1027,23.1182,46000.0
2014-03-13 12:50:00,29.77,29.79,29.73,29.78,38000.0,23.1182,23.1338,23.0872,23.126,38000.0
2014-03-13 13:00:00,29.78,29.79,29.74,29.77,89600.0,23.126,23.1338,23.0949,23.1182,89600.0
2014-03-13 13:10:00,29.77,29.82,29.77,29.81,50300.0,23.1182,23.1571,23.1182,23.1493,50300.0
2014-03-13 13:20:00,29.81,29.85,29.81,29.84,37300.0,23.1493,23.1804,23.1493,23.1726,37300.0
2014-03-13 13:30:00,29.85,29.85,29.82,29.83,36300.0,23.1804,23.1804,23.1571,23.1648,36300.0
2014-03-13 13:40:00,29.83,29.84,29.78,29.84,42200.0,23.1648,23.1726,23.126,23.1726,42200.0
2014-03-13 13:50:00,29.84,29.87,29.83,29.84,46500.0,23.1726,23.1959,23.1648,23.1726,46500.0
2014-03-13 14:00:00,29.84,29.86,29.84,29.84,35100.0,23.1726,23.1881,23.1726,23.1726,35100.0
2014-03-13 14:10:00,29.84,29.85,29.79,29.79,35200.0,23.1726,23.1804,23.1338,23.1338,35200.0
2014-03-13 14:20:00,29.79,29.8,29.74,29.77,68200.0,23.1338,23.1415,23.0949,23.1182,68200.0
2014-03-13 14:30:00,29.78,29.81,29.77,29.78,45200.0,23.126,23.1493,23.1182,23.126,45200.0
2014-03-13 14:40:00,29.78,29.78,29.7,29.73,76500.0,23.126,23.126,23.0639,23.0872,76500.0
2014-03-13 14:50:00,29.73,29.8,29.73,29.79,95100.0,23.0872,23.1415,23.0872,23.1338,95100.0
2014-03-13 15:00:00,29.79,29.82,29.77,29.78,74900.0,23.1338,23.1571,23.1182,23.126,74900.0
2014-03-13 15:10:00,29.78,29.79,29.7,29.71,54400.0,23.126,23.1338,23.0639,23.0716,54400.0
2014-03-13 15:20:00,29.7,29.72,29.69,29.71,77000.0,23.0639,23.0794,23.0561,23.0716,77000.0
2014-03-13 15:30:00,29.72,29.79,29.71,29.77,97000.0,23.0794,23.1338,23.0716,23.1182,97000.0
2014-03-13 15:40:00,29.78,29.81,29.77,29.8,134700.0,23.126,23.1493,23.1182,23.1415,134700.0
2014-03-13 15:50:00,29.8,29.82,29.76,29.8,203400.0,23.1415,23.1571,23.1105,23.1415,203400.0
2014-03-14 09:30:00,29.77,29.8,29.72,29.78,36400.0,23.1182,23.1415,23.0794,23.126,36400.0
2014-03-14 09:40:00,29.8,29.81,29.69,29.74,79600.0,23.1415,23.1493,23.0561,23.0949,79600.0
2014-03-14 09:50:00,29.74,29.8,29.68,29.71,23900.0,23.0949,23.1415,23.0483,23.0716,23900.0
2014-03-14 10:00:00,29.71,29.81,29.71,29.8,48600.0,23.0716,23.1493,23.0716,23.1415,48600.0
2014-03-14 10:10:00,29.79,29.82,29.77,29.8,55000.0,23.1338,23.1571,23.1182,23.1415,55000.0
2014-03-14 10:20:00,29.8,29.81,29.79,29.8,50000.0,23.1415,23.1493,23.1338,23.1415,50000.0
2014-03-14 10:30:00,29.8,29.81,29.79,29.8,128600.0,23.1415,23.1493,23.1338,23.1415,128600.0
2014-03-14 10:40:00,29.8,29.82,29.79,29.8,156200.0,23.1415,23.1571,23.1338,23.1415,156200.0
2014-03-14 10:50:00,29.8,29.8,29.78,29.8,86800.0,23.1415,23.1415,23.126,23.1415,86800.0
2014-03-14 11:00:00,29.8,29.81,29.78,29.8,76600.0,23.1415,23.1493,23.126,23.1415,76600.0
2014-03-14 11:10:00,29.8,29.8,29.79,29.8,51000.0,23.1415,23.1415,23.1338,23.1415,51000.0
2014-03-14 11:20:00,29.8,29.8,29.79,29.8,30500.0,23.1415,23.1415,23.1338,23.1415,30500.0
2014-03-14 11:30:00,29.8,29.8,29.78,29.8,29000.0,23.1415,23.1415,23.126,23.1415,29000.0
2014-03-14 11:40:00,29.8,29.8,29.79,29.79,34400.0,23.1415,23.1415,23.1338,23.1338,34400.0
2014-03-14 11:50:00,29.8,29.8,29.78,29.8,31200.0,23.1415,23.1415,23.126,23.1415,31200.0
2014-03-14 12:00:00,29.8,29.81,29.76,29.8,30400.0,23.1415,23.1493,23.1105,23.1415,30400.0
2014-03-14 12:10:00,29.8,29.8,29.79,29.8,6800.0,23.1415,23.1415,23.1338,23.1415,6800.0
2014-03-14 12:20:00,29.8,29.8,29.75,29.76,30600.0,23.1415,23.1415,23.1027,23.1105,30600.0
2014-03-14 12:30:00,29.76,29.8,29.73,29.77,32400.0,23.1105,23.1415,23.0872,23.1182,32400.0
2014-03-14 12:40:00,29.77,29.87,29.74,29.85,44700.0,23.1182,23.1959,23.0949,23.1804,44700.0
2014-03-14 12:50:00,29.85,29.88,29.85,29.87,21800.0,23.1804,23.2037,23.1804,23.1959,21800.0
2014-03-14 13:00:00,29.89,29.92,29.87,29.88,12400.0,23.2114,23.2347,23.1959,23.2037,12400.0
2014-03-14 13:10:00,29.87,29.91,29.87,29.9,9600.0,23.1959,23.2269,23.1959,23.2192,9600.0
2014-03-14 13:20:00,29.9,29.93,29.89,29.93,17600.0,23.2192,23.2425,23.2114,23.2425,17600.0
2014-03-14 13:30:00,29.93,29.93,29.88,29.9,22600.0,23.2425,23.2425,23.2037,23.2192,22600.0
2014-03-14 13:40:00,29.9,29.9,29.84,29.85,17600.0,23.2192,23.2192,23.1726,23.1804,17600.0
2014-03-14 13:50:00,29.86,29.91,29.86,29.91,20500.0,23.1881,23.2269,23.1881,23.2269,20500.0
2014-03-14 14:00:00,29.91,29.95,29.91,29.95,15800.0,23.2269,23.258,23.2269,23.258,15800.0
2014-03-14 14:10:00,29.94,29.98,29.93,29.97,46000.0,23.2502,23.2813,23.2425,23.2735,46000.0
2014-03-14 14:20:00,29.97,29.97,29.9,29.91,70000.0,23.2735,23.2735,23.2192,23.2269,70000.0
2014-03-14 14:30:00,29.9,29.92,29.88,29.89,93200.0,23.2192,23.2347,23.2037,23.2114,93200.0
2014-03-14 14:40:00,29.88,29.88,29.84,29.86,55000.0,23.2037,23.2037,23.1726,23.1881,55000.0
2014-03-14 14:50:00,29.85,29.86,29.8,29.8,29900.0,23.1804,23.1881,23.1415,23.1415,29900.0
2014-03-14 15:00:00,29.81,29.84,29.79,29.82,76100.0,23.1493,23.1726,23.1338,23.1571,76100.0
2014-03-14 15:10:00,29.82,29.87,29.82,29.87,48500.0,23.1571,23.1959,23.1571,23.1959,48500.0
2014-03-14 15:20:00,29.87,29.9,29.84,29.9,71000.0,23.1959,23.2192,23.1726,23.2192,71000.0
2014-03-14 15:30:00,29.91,29.96,29.91,29.95,100000.0,23.2269,23.2658,23.2269,23.258,100000.0
2014-03-14 15:40:00,29.96,29.99,29.93,29.96,130200.0,23.2658,23.2891,23.2425,23.2658,130200.0
2014-03-14 15:50:00,29.96,29.98,29.94,29.98,281700.0,23.2658,23.2813,23.2502,23.2813,281700.0
2014-03-17 09:30:00,30.04,30.08,29.77,29.9,93700.0,23.3279,23.359,23.1182,23.2192,93700.0
2014-03-17 09:40:00,29.92,30.01,29.86,29.87,39300.0,23.2347,23.3046,23.1881,23.1959,39300.0
2014-03-17 09:50:00,29.88,29.88,29.79,29.81,43600.0,23.2037,23.2037,23.1338,23.1493,43600.0
2014-03-17 10:00:00,29.8,29.86,29.8,29.8,21300.0,23.1415,23.1881,23.1415,23.1415,21300.0
2014-03-17 10:10:00,29.8,29.88,29.8,29.84,28500.0,23.1415,23.2037,23.1415,23.1726,28500.0
2014-03-17 10:20:00,29.85,29.87,29.82,29.84,30900.0,23.1804,23.1959,23.1571,23.1726,30900.0
2014-03-17 10:30:00,29.85,29.86,29.81,29.82,27400.0,23.1804,23.1881,23.1493,23.1571,27400.0
2014-03-17 10:40:00,29.82,29.85,29.79,29.8,35400.0,23.1571,23.1804,23.1338,23.1415,35400.0
2014-03-17 10:50:00,29.81,29.83,29.75,29.76,37800.0,23.1493,23.1648,23.1027,23.1105,37800.0
2014-03-17 11:00:00,29.75,29.8,29.75,29.79,46900.0,23.1027,23.1415,23.1027,23.1338,46900.0
2014-03-17 11:10:00,29.79,29.85,29.79,29.84,20800.0,23.1338,23.1804,23.1338,23.1726,20800.0
2014-03-17 11:20:00,29.84,29.9,29.83,29.9,23500.0,23.1726,23.2192,23.1648,23.2192,23500.0
2014-03-17 11:30:00,29.91,29.93,29.87,29.93,30100.0,23.2269,23.2425,23.1959,23.2425,30100.0
2014-03-17 11:40:00,29.93,29.98,29.92,29.98,27800.0,23.2425,23.2813,23.2347,23.2813,27800.0
2014-03-17 11:50:00,29.98,30.01,29.96,30.0,27300.0,23.2813,23.3046,23.2658,23.2968,27300.0
2014-03-17 12:00:00,30.0,30.03,29.97,29.98,27900.0,23.2968,23.3201,23.2735,23.2813,27900.0
2014-03-17 12:10:00,29.98,30.0,29.97,29.97,14200.0,23.2813,23.2968,23.2735,23.2735,14200.0
2014-03-17 12:20:00,29.97,30.01,29.97,29.98,18000.0,23.2735,23.3046,23.2735,23.2813,18000.0
2014-03-17 12:30:00,29.99,30.0,29.94,29.95,10900.0,23.2891,23.2968,23.2502,23.258,10900.0
2014-03-17 12:40:00,29.95,29.96,29.89,29.89,19800.0,23.258,23.2658,23.2114,23.2114,19800.0
2014-03-17 12:50:00,29.89,29.92,29.88,29.9,15200.0,23.2114,23.2347,23.2037,23.2192,15200.0
2014-03-17 13:00:00,29.9,29.96,29.9,29.95,11600.0,23.2192,23.2658,23.2192,23.258,11600.0
2014-03-17 13:10:00,29.95,29.95,29.9,29.92,14600.0,23.258,23.258,23.2192,23.2347,14600.0
2014-03-17 13:20:00,29.93,29.95,29.9,29.93,11400.0,23.2425,23.258,23.2192,23.2425,11400.0
2014-03-17 13:30:00,29.93,29.95,29.9,29.9,23100.0,23.2425,23.258,23.2192,23.2192,23100.0
2014-03-17 13:40:00,29.89,29.9,29.87,29.89,20900.0,23.2114,23.2192,23.1959,23.2114,20900.0
2014-03-17 13:50:00,29.89,29.9,29.83,29.87,23900.0,23.2114,23.2192,23.1648,23.1959,23900.0
2014-03-17 14:00:00,29.87,29.88,29.83,29.85,51500.0,23.1959,23.2037,23.1648,23.1804,51500.0
2014-03-17 14:10:00,29.85,29.88,29.84,29.88,20100.0,23.1804,23.2037,23.1726,23.2037,20100.0
2014-03-17 14:20:00,29.87,29.91,29.87,29.89,43600.0,23.1959,23.2269,23.1959,23.2114,43600.0
2014-03-17 14:30:00,29.88,29.9,29.86,29.87,19400.0,23.2037,23.2192,23.1881,23.1959,19400.0
2014-03-17 14:40:00,29.86,29.87,29.83,29.84,24300.0,23.1881,23.1959,23.1648,23.1726,24300.0
2014-03-17 14:50:00,29.85,29.86,29.83,29.84,19600.0,23.1804,23.1881,23.1648,23.1726,19600.0
2014-03-17 15:00:00,29.84,29.88,29.83,29.87,15700.0,23.1726,23.2037,23.1648,23.1959,15700.0
2014-03-17 15:10:00,29.87,29.88,29.84,29.85,31000.0,23.1959,23.2037,23.1726,23.1804,31000.0
2014-03-17 15:20:00,29.85,29.87,29.83,29.84,24400.0,23.1804,23.1959,23.1648,23.1726,24400.0
2014-03-17 15:30:00,29.84,29.85,29.81,29.82,49400.0,23.1726,23.1804,23.1493,23.1571,49400.0
2014-03-17 15:40:00,29.83,29.86,29.8,29.86,61900.0,23.1648,23.1881,23.1415,23.1881,61900.0
2014-03-17 15:50:00,29.85,29.9,29.84,29.89,135000.0,23.1804,23.2192,23.1726,23.2114,135000.0
2014-03-18 09:30:00,29.87,29.95,29.74,29.84,34600.0,23.1959,23.258,23.0949,23.1726,34600.0
2014-03-18 09:40:00,29.83,29.86,29.79,29.81,24000.0,23.1648,23.1881,23.1338,23.1493,24000.0
2014-03-18 09:50:00,29.81,29.94,29.81,29.9,15200.0,23.1493,23.2502,23.1493,23.2192,15200.0
2014-03-18 10:00:00,29.91,29.92,29.84,29.87,21700.0,23.2269,23.2347,23.1726,23.1959,21700.0
2014-03-18 10:10:00,29.88,29.93,29.85,29.91,41900.0,23.2037,23.2425,23.1804,23.2269,41900.0
2014-03-18 10:20:00,29.92,29.95,29.89,29.93,29400.0,23.2347,23.258,23.2114,23.2425,29400.0
2014-03-18 10:30:00,29.94,29.95,29.91,29.94,17500.0,23.2502,23.258,23.2269,23.2502,17500.0
2014-03-18 10:40:00,29.94,29.95,29.9,29.93,43700.0,23.2502,23.258,23.2192,23.2425,43700.0
2014-03-18 10:50:00,29.94,29.94,29.89,29.91,37200.0,23.2502,23.2502,23.2114,23.2269,37200.0
2014-03-18 11:00:00,29.91,29.92,29.85,29.87,52600.0,23.2269,23.2347,23.1804,23.1959,52600.0
2014-03-18 11:10:00,29.88,29.89,29.82,29.86,93200.0,23.2037,23.2114,23.1571,23.1881,93200.0
2014-03-18 11:20:00,29.86,29.9,29.86,29.88,42900.0,23.1881,23.2192,23.1881,23.2037,42900.0
2014-03-18 11:30:00,29.88,29.9,29.86,29.88,21700.0,23.2037,23.2192,23.1881,23.2037,21700.0
2014-03-18 11:40:00,29.89,29.9,29.82,29.88,22100.0,23.2114,23.2192,23.1571,23.2037,22100.0
2014-03-18 11:50:00,29.87,29.9,29.86,29.9,19900.0,23.1959,23.2192,23.1881,23.2192,19900.0
2014-03-18 12:00:00,29.89,29.9,29.87,29.9,29600.0,23.2114,23.2192,23.1959,23.2192,29600.0
2014-03-18 12:10:00,29.9,29.9,29.88,29.9,27900.0,23.2192,23.2192,23.2037,23.2192,27900.0
2014-03-18 12:20:00,29.89,29.9,29.86,29.9,178800.0,23.2114,23.2192,23.1881,23.2192,178800.0
2014-03-18 12:30:00,29.9,29.96,29.89,29.96,55600.0,23.2192,23.2658,23.2114,23.2658,55600.0
2014-03-18 12:40:00,29.96,30.01,29.95,29.99,24800.0,23.2658,23.3046,23.258,23.2891,24800.0
2014-03-18 12:50:00,29.99,30.0,29.96,29.99,21000.0,23.2891,23.2968,23.2658,23.2891,21000.0
2014-03-18 13:00:00,30.0,30.02,29.98,29.99,21200.0,23.2968,23.3124,23.2813,23.2891,21200.0
2014-03-18 13:10:00,29.99,30.01,29.97,29.97,32900.0,23.2891,23.3046,23.2735,23.2735,32900.0
2014-03-18 13:20:00,29.97,29.99,29.94,29.96,54400.0,23.2735,23.2891,23.2502,23.2658,54400.0
2014-03-18 13:30:00,29.97,29.99,29.97,29.99,9300.0,23.2735,23.2891,23.2735,23.2891,9300.0
2014-03-18 13:40:00,29.99,30.03,29.98,29.99,38600.0,23.2891,23.3201,23.2813,23.2891,38600.0
2014-03-18 13:50:00,30.0,30.04,29.99,30.04,32900.0,23.2968,23.3279,23.2891,23.3279,32900.0
2014-03-18 14:00:00,30.03,30.06,30.03,30.03,41200.0,23.3201,23.3434,23.3201,23.3201,41200.0
2014-03-18 14:10:00,30.03,30.05,30.0,30.02,26300.0,23.3201,23.3357,23.2968,23.3124,26300.0
2014-03-18 14:20:00,30.02,30.05,30.02,30.05,16700.0,23.3124,23.3357,23.3124,23.3357,16700.0
2014-03-18 14:30:00,30.04,30.05,30.03,30.05,15800.0,23.3279,23.3357,23.3201,23.3357,15800.0
2014-03-18 14:40:00,30.05,30.08,30.04,30.07,21800.0,23.3357,23.359,23.3279,23.3512,21800.0
2014-03-18 14:50:00,30.07,30.11,30.07,30.09,47700.0,23.3512,23.3823,23.3512,23.3667,47700.0
2014-03-18 15:00:00,30.1,30.11,30.08,30.11,35300.0,23.3745,23.3823,23.359,23.3823,35300.0
2014-03-18 15:10:00,30.12,30.15,30.11,30.14,34700.0,23.39,23.4133,23.3823,23.4056,34700.0
2014-03-18 15:20:00,30.14,30.17,30.14,30.17,58600.0,23.4056,23.4289,23.4056,23.4289,58600.0
2014-03-18 15:30:00,30.17,30.18,30.14,30.16,79000.0,23.4289,23.4366,23.4056,23.4211,79000.0
2014-03-18 15:40:00,30.16,30.21,30.16,30.21,158100.0,23.4211,23.4599,23.4211,23.4599,158100.0
2014-03-18 15:50:00,30.22,30.22,30.14,30.15,230400.0,23.4677,23.4677,23.4056,23.4133,230400.0
2014-03-19 09:30:00,30.2,30.35,30.14,30.27,65000.0,23.4522,23.5686,23.4056,23.5065,65000.0
2014-03-19 09:40:00,30.27,30.41,30.23,30.35,50600.0,23.5065,23.6152,23.4754,23.5686,50600.0
2014-03-19 09:50:00,30.37,30.44,30.34,30.41,42500.0,23.5842,23.6385,23.5609,23.6152,42500.0
2014-03-19 10:00:00,30.4,30.49,30.37,30.46,60600.0,23.6075,23.6774,23.5842,23.6541,60600.0
2014-03-19 10:10:00,30.46,30.48,30.41,30.46,52100.0,23.6541,23.6696,23.6152,23.6541,52100.0
2014-03-19 10:20:00,30.46,30.48,30.42,30.46,36400.0,23.6541,23.6696,23.623,23.6541,36400.0
2014-03-19 10:30:00,30.47,30.49,30.41,30.48,180700.0,23.6618,23.6774,23.6152,23.6696,180700.0
2014-03-19 10:40:00,30.48,30.54,30.47,30.53,31600.0,23.6696,23.7162,23.6618,23.7084,31600.0
2014-03-19 10:50:00,30.54,30.6,30.53,30.59,40100.0,23.7162,23.7628,23.7084,23.755,40100.0
2014-03-19 11:00:00,30.58,30.64,30.57,30.58,105000.0,23.7472,23.7938,23.7395,23.7472,105000.0
2014-03-19 11:10:00,30.58,30.58,30.52,30.54,37500.0,23.7472,23.7472,23.7007,23.7162,37500.0
2014-03-19 11:20:00,30.54,30.55,30.45,30.48,103700.0,23.7162,23.7239,23.6463,23.6696,103700.0
2014-03-19 11:30:00,30.47,30.47,30.39,30.43,47400.0,23.6618,23.6618,23.5997,23.6308,47400.0
2014-03-19 11:40:00,30.44,30.44,30.29,30.29,233100.0,23.6385,23.6385,23.522,23.522,233100.0
2014-03-19 11:50:00,30.3,30.31,30.2,30.25,64900.0,23.5298,23.5376,23.4522,23.491,64900.0
2014-03-19 12:00:00,30.25,30.28,30.21,30.24,52900.0,23.491,23.5143,23.4599,23.4832,52900.0
2014-03-19 12:10:00,30.23,30.27,30.2,30.22,27600.0,23.4754,23.5065,23.4522,23.4677,27600.0
2014-03-19 12:20:00,30.23,30.25,30.22,30.25,34800.0,23.4754,23.491,23.4677,23.491,34800.0
2014-03-19 12:30:00,30.25,30.27,30.19,30.2,38600.0,23.491,23.5065,23.4444,23.4522,38600.0
2014-03-19 12:40:00,30.21,30.24,30.16,30.23,33600.0,23.4599,23.4832,23.4211,23.4754,33600.0
2014-03-19 12:50:00,30.24,30.32,30.23,30.31,53700.0,23.4832,23.5453,23.4754,23.5376,53700.0
2014-03-19 13:00:00,30.31,30.31,30.27,30.28,12400.0,23.5376,23.5376,23.5065,23.5143,12400.0
2014-03-19 13:10:00,30.28,30.32,30.28,30.3,92900.0,23.5143,23.5453,23.5143,23.5298,92900.0
2014-03-19 13:20:00,30.3,30.34,30.29,30.33,34000.0,23.5298,23.5609,23.522,23.5531,34000.0
2014-03-19 13:30:00,30.33,30.33,30.3,30.3,39100.0,23.5531,23.5531,23.5298,23.5298,39100.0
2014-03-19 13:40:00,30.31,30.31,30.28,30.3,93300.0,23.5376,23.5376,23.5143,23.5298,93300.0
2014-03-19 13:50:00,30.3,30.3,30.25,30.28,51500.0,23.5298,23.5298,23.491,23.5143,51500.0
2014-03-19 14:00:00,30.28,30.28,30.01,30.06,107600.0,23.5143,23.5143,23.3046,23.3434,107600.0
2014-03-19 14:10:00,30.05,30.1,29.99,30.08,89200.0,23.3357,23.3745,23.2891,23.359,89200.0
2014-03-19 14:20:00,30.08,30.1,30.01,30.03,53200.0,23.359,23.3745,23.3046,23.3201,53200.0
2014-03-19 14:30:00,30.04,30.08,29.88,29.88,75600.0,23.3279,23.359,23.2037,23.2037,75600.0
2014-03-19 14:40:00,29.88,29.92,29.83,29.92,81700.0,23.2037,23.2347,23.1648,23.2347,81700.0
2014-03-19 14:50:00,29.92,29.96,29.91,29.92,139700.0,23.2347,23.2658,23.2269,23.2347,139700.0
2014-03-19 15:00:00,29.92,29.99,29.73,29.73,97500.0,23.2347,23.2891,23.0872,23.0872,97500.0
2014-03-19 15:10:00,29.73,29.79,29.63,29.78,135000.0,23.0872,23.1338,23.0095,23.126,135000.0
2014-03-19 15:20:00,29.77,29.82,29.72,29.77,180800.0,23.1182,23.1571,23.0794,23.1182,180800.0
2014-03-19 15:30:00,29.77,29.8,29.75,29.78,121300.0,23.1182,23.1415,23.1027,23.126,121300.0
2014-03-19 15:40:00,29.78,29.83,29.77,29.8,141500.0,23.126,23.1648,23.1182,23.1415,141500.0
2014-03-19 15:50:00,29.81,29.81,29.77,29.79,231100.0,23.1493,23.1493,23.1182,23.1338,231100.0
2014-03-20 09:30:00,30.2,30.22,29.78,29.99,154000.0,23.4522,23.4677,23.126,23.2891,154000.0
2014-03-20 09:40:00,30.0,30.1,29.97,30.01,89000.0,23.2968,23.3745,23.2735,23.3046,89000.0
2014-03-20 09:50:00,30.0,30.01,29.93,29.98,80700.0,23.2968,23.3046,23.2425,23.2813,80700.0
2014-03-20 10:00:00,29.98,30.04,29.89,30.0,82200.0,23.2813,23.3279,23.2114,23.2968,82200.0
2014-03-20 10:10:00,30.01,30.04,29.99,30.02,146000.0,23.3046,23.3279,23.2891,23.3124,146000.0
2014-03-20 10:20:00,30.02,30.11,30.02,30.06,49800.0,23.3124,23.3823,23.3124,23.3434,49800.0
2014-03-20 10:30:00,30.06,30.11,30.05,30.09,77000.0,23.3434,23.3823,23.3357,23.3667,77000.0
2014-03-20 10:40:00,30.09,30.1,30.06,30.1,45600.0,23.3667,23.3745,23.3434,23.3745,45600.0
2014-03-20 10:50:00,30.1,30.1,30.01,30.04,143700.0,23.3745,23.3745,23.3046,23.3279,143700.0
2014-03-20 11:00:00,30.02,30.08,30.0,30.08,94300.0,23.3124,23.359,23.2968,23.359,94300.0
2014-03-20 11:10:00,30.08,30.09,30.02,30.07,194500.0,23.359,23.3667,23.3124,23.3512,194500.0
2014-03-20 11:20:00,30.07,30.07,29.99,30.01,57100.0,23.3512,23.3512,23.2891,23.3046,57100.0
2014-03-20 11:30:00,30.01,30.1,30.01,30.1,64200.0,23.3046,23.3745,23.3046,23.3745,64200.0
2014-03-20 11:40:00,30.1,30.14,30.07,30.1,33600.0,23.3745,23.4056,23.3512,23.3745,33600.0
2014-03-20 11:50:00,30.09,30.24,30.09,30.22,42100.0,23.3667,23.4832,23.3667,23.4677,42100.0
2014-03-20 12:00:00,30.21,30.24,30.19,30.21,29400.0,23.4599,23.4832,23.4444,23.4599,29400.0
2014-03-20 12:10:00,30.2,30.23,30.2,30.23,75200.0,23.4522,23.4754,23.4522,23.4754,75200.0
2014-03-20 12:20:00,30.22,30.27,30.22,30.26,40700.0,23.4677,23.5065,23.4677,23.4987,40700.0
2014-03-20 12:30:00,30.25,30.32,30.25,30.3,40800.0,23.491,23.5453,23.491,23.5298,40800.0
2014-03-20 12:40:00,30.3,30.38,30.28,30.36,71000.0,23.5298,23.5919,23.5143,23.5764,71000.0
2014-03-20 12:50:00,30.37,30.37,30.29,30.32,60300.0,23.5842,23.5842,23.522,23.5453,60300.0
2014-03-20 13:00:00,30.32,30.37,30.3,30.35,29700.0,23.5453,23.5842,23.5298,23.5686,29700.0
2014-03-20 13:10:00,30.35,30.39,30.3,30.34,77800.0,23.5686,23.5997,23.5298,23.5609,77800.0
2014-03-20 13:20:00,30.33,30.35,30.26,30.26,25000.0,23.5531,23.5686,23.4987,23.4987,25000.0
2014-03-20 13:30:00,30.26,30.27,30.25,30.25,20700.0,23.4987,23.5065,23.491,23.491,20700.0
2014-03-20 13:40:00,30.26,30.27,30.23,30.25,45500.0,23.4987,23.5065,23.4754,23.491,45500.0
2014-03-20 13:50:00,30.25,30.27,30.21,30.21,52700.0,23.491,23.5065,23.4599,23.4599,52700.0
2014-03-20 14:00:00,30.22,30.23,30.19,30.21,47800.0,23.4677,23.4754,23.4444,23.4599,47800.0
2014-03-20 14:10:00,30.22,30.22,30.16,30.17,125900.0,23.4677,23.4677,23.4211,23.4289,125900.0
2014-03-20 14:20:00,30.16,30.17,30.12,30.17,55400.0,23.4211,23.4289,23.39,23.4289,55400.0
2014-03-20 14:30:00,30.17,30.27,30.17,30.27,39900.0,23.4289,23.5065,23.4289,23.5065,39900.0
2014-03-20 14:40:00,30.27,30.32,30.26,30.32,23700.0,23.5065,23.5453,23.4987,23.5453,23700.0
2014-03-20 14:50:00,30.32,30.36,30.31,30.36,30400.0,23.5453,23.5764,23.5376,23.5764,30400.0
2014-03-20 15:00:00,30.35,30.36,30.3,30.33,38800.0,23.5686,23.5764,23.5298,23.5531,38800.0
2014-03-20 15:10:00,30.32,30.37,30.32,30.37,31900.0,23.5453,23.5842,23.5453,23.5842,31900.0
2014-03-20 15:20:00,30.36,30.37,30.33,30.34,36400.0,23.5764,23.5842,23.5531,23.5609,36400.0
2014-03-20 15:30:00,30.34,30.38,30.33,30.33,86400.0,23.5609,23.5919,23.5531,23.5531,86400.0
2014-03-20 15:40:00,30.34,30.43,30.33,30.43,91900.0,23.5609,23.6308,23.5531,23.6308,91900.0
2014-03-20 15:50:00,30.42,30.48,30.39,30.48,296900.0,23.623,23.6696,23.5997,23.6696,296900.0
2014-03-21 09:30:00,30.77,30.77,30.5,30.52,458600.0,23.8948,23.8948,23.6851,23.7007,458600.0
2014-03-21 09:40:00,30.52,30.66,30.52,30.65,26900.0,23.7007,23.8094,23.7007,23.8016,26900.0
2014-03-21 09:50:00,30.66,30.74,30.65,30.68,38900.0,23.8094,23.8715,23.8016,23.8249,38900.0
2014-03-21 10:00:00,30.69,30.71,30.59,30.59,39100.0,23.8327,23.8482,23.755,23.755,39100.0
2014-03-21 10:10:00,30.59,30.73,30.59,30.69,43800.0,23.755,23.8637,23.755,23.8327,43800.0
2014-03-21 10:20:00,30.69,30.74,30.64,30.65,91300.0,23.8327,23.8715,23.7938,23.8016,91300.0
2014-03-21 10:30:00,30.66,30.66,30.61,30.64,19000.0,23.8094,23.8094,23.7705,23.7938,19000.0
2014-03-21 10:40:00,30.64,30.73,30.63,30.71,32000.0,23.7938,23.8637,23.7861,23.8482,32000.0
2014-03-21 10:50:00,30.71,30.75,30.71,30.73,13300.0,23.8482,23.8793,23.8482,23.8637,13300.0
2014-03-21 11:00:00,30.73,30.77,30.73,30.74,31600.0,23.8637,23.8948,23.8637,23.8715,31600.0
2014-03-21 11:10:00,30.73,30.74,30.69,30.72,28800.0,23.8637,23.8715,23.8327,23.856,28800.0
2014-03-21 11:20:00,30.72,30.74,30.7,30.71,34700.0,23.856,23.8715,23.8404,23.8482,34700.0
2014-03-21 11:30:00,30.72,30.77,30.7,30.74,57500.0,23.856,23.8948,23.8404,23.8715,57500.0
2014-03-21 11:40:00,30.73,30.76,30.71,30.74,20700.0,23.8637,23.887,23.8482,23.8715,20700.0
2014-03-21 11:50:00,30.74,30.77,30.74,30.74,16600.0,23.8715,23.8948,23.8715,23.8715,16600.0
2014-03-21 12:00:00,30.75,30.86,30.75,30.85,79500.0,23.8793,23.9647,23.8793,23.9569,79500.0
2014-03-21 12:10:00,30.85,30.93,30.85,30.87,36100.0,23.9569,24.019,23.9569,23.9724,36100.0
2014-03-21 12:20:00,30.87,30.9,30.84,30.84,25800.0,23.9724,23.9957,23.9492,23.9492,25800.0
2014-03-21 12:30:00,30.85,30.86,30.84,30.86,7600.0,23.9569,23.9647,23.9492,23.9647,7600.0
2014-03-21 12:40:00,30.86,30.86,30.78,30.78,44000.0,23.9647,23.9647,23.9026,23.9026,44000.0
2014-03-21 12:50:00,30.79,30.79,30.75,30.76,27600.0,23.9103,23.9103,23.8793,23.887,27600.0
2014-03-21 13:00:00,30.76,30.79,30.75,30.76,23500.0,23.887,23.9103,23.8793,23.887,23500.0
2014-03-21 13:10:00,30.76,30.76,30.68,30.7,21800.0,23.887,23.887,23.8249,23.8404,21800.0
2014-03-21 13:20:00,30.7,30.7,30.64,30.68,27900.0,23.8404,23.8404,23.7938,23.8249,27900.0
2014-03-21 13:30:00,30.68,30.73,30.66,30.73,14200.0,23.8249,23.8637,23.8094,23.8637,14200.0
2014-03-21 13:40:00,30.73,30.74,30.66,30.67,22300.0,23.8637,23.8715,23.8094,23.8171,22300.0
2014-03-21 13:50:00,30.67,30.73,30.67,30.68,27900.0,23.8171,23.8637,23.8171,23.8249,27900.0
2014-03-21 14:00:00,30.68,30.72,30.66,30.71,30700.0,23.8249,23.856,23.8094,23.8482,30700.0
2014-03-21 14:10:00,30.71,30.74,30.67,30.68,52200.0,23.8482,23.8715,23.8171,23.8249,52200.0
2014-03-21 14:20:00,30.67,30.7,30.66,30.66,20700.0,23.8171,23.8404,23.8094,23.8094,20700.0
2014-03-21 14:30:00,30.66,30.7,30.62,30.69,43200.0,23.8094,23.8404,23.7783,23.8327,43200.0
2014-03-21 14:40:00,30.7,30.7,30.58,30.58,97700.0,23.8404,23.8404,23.7472,23.7472,97700.0
2014-03-21 14:50:00,30.59,30.6,30.53,30.53,46200.0,23.755,23.7628,23.7084,23.7084,46200.0
2014-03-21 15:00:00,30.54,30.54,30.46,30.5,75700.0,23.7162,23.7162,23.6541,23.6851,75700.0
2014-03-21 15:10:00,30.5,30.52,30.43,30.44,66400.0,23.6851,23.7007,23.6308,23.6385,66400.0
2014-03-21 15:20:00,30.43,30.48,30.41,30.45,153600.0,23.6308,23.6696,23.6152,23.6463,153600.0
2014-03-21 15:30:00,30.45,30.46,30.42,30.45,118400.0,23.6463,23.6541,23.623,23.6463,118400.0
2014-03-21 15:40:00,30.45,30.47,30.36,30.38,257900.0,23.6463,23.6618,23.5764,23.5919,257900.0
2014-03-21 15:50:00,30.38,30.41,30.36,30.38,607900.0,23.5919,23.6152,23.5764,23.5919,607900.0
2014-03-24 09:30:00,30.53,30.7,30.46,30.51,49300.0,23.7084,23.8404,23.6541,23.6929,49300.0
2014-03-24 09:40:00,30.53,30.6,30.48,30.58,83300.0,23.7084,23.7628,23.6696,23.7472,83300.0
2014-03-24 09:50:00,30.58,30.6,30.53,30.57,42300.0,23.7472,23.7628,23.7084,23.7395,42300.0
2014-03-24 10:00:00,30.57,30.57,30.42,30.43,48200.0,23.7395,23.7395,23.623,23.6308,48200.0
2014-03-24 10:10:00,30.43,30.47,30.38,30.41,26500.0,23.6308,23.6618,23.5919,23.6152,26500.0
2014-03-24 10:20:00,30.41,30.44,30.38,30.43,104500.0,23.6152,23.6385,23.5919,23.6308,104500.0
2014-03-24 10:30:00,30.42,30.43,30.35,30.39,72200.0,23.623,23.6308,23.5686,23.5997,72200.0
2014-03-24 10:40:00,30.38,30.4,30.3,30.3,77500.0,23.5919,23.6075,23.5298,23.5298,77500.0
2014-03-24 10:50:00,30.31,30.39,30.3,30.37,26600.0,23.5376,23.5997,23.5298,23.5842,26600.0
2014-03-24 11:00:00,30.37,30.37,30.28,30.28,24900.0,23.5842,23.5842,23.5143,23.5143,24900.0
2014-03-24 11:10:00,30.29,30.32,30.27,30.27,33000.0,23.522,23.5453,23.5065,23.5065,33000.0
2014-03-24 11:20:00,30.28,30.36,30.28,30.34,21100.0,23.5143,23.5764,23.5143,23.5609,21100.0
2014-03-24 11:30:00,30.33,30.34,30.29,30.33,23600.0,23.5531,23.5609,23.522,23.5531,23600.0
2014-03-24 11:40:00,30.34,30.37,30.31,30.32,23300.0,23.5609,23.5842,23.5376,23.5453,23300.0
2014-03-24 11:50:00,30.32,30.38,30.32,30.38,26000.0,23.5453,23.5919,23.5453,23.5919,26000.0
2014-03-24 12:00:00,30.38,30.41,30.36,30.39,22900.0,23.5919,23.6152,23.5764,23.5997,22900.0
2014-03-24 12:10:00,30.39,30.4,30.36,30.38,30000.0,23.5997,23.6075,23.5764,23.5919,30000.0
2014-03-24 12:20:00,30.38,30.41,30.36,30.36,30900.0,23.5919,23.6152,23.5764,23.5764,30900.0
2014-03-24 12:30:00,30.37,30.42,30.35,30.37,26800.0,23.5842,23.623,23.5686,23.5842,26800.0
2014-03-24 12:40:00,30.37,30.41,30.37,30.4,153800.0,23.5842,23.6152,23.5842,23.6075,153800.0
2014-03-24 12:50:00,30.39,30.43,30.38,30.42,47500.0,23.5997,23.6308,23.5919,23.623,47500.0
2014-03-24 13:00:00,30.43,30.47,30.42,30.43,24400.0,23.6308,23.6618,23.623,23.6308,24400.0
2014-03-24 13:10:00,30.43,30.46,30.42,30.42,25100.0,23.6308,23.6541,23.623,23.623,25100.0
2014-03-24 13:20:00,30.42,30.44,30.39,30.39,22900.0,23.623,23.6385,23.5997,23.5997,22900.0
2014-03-24 13:30:00,30.4,30.42,30.39,30.39,39800.0,23.6075,23.623,23.5997,23.5997,39800.0
2014-03-24 13:40:00,30.4,30.4,30.37,30.38,26200.0,23.6075,23.6075,23.5842,23.5919,26200.0
2014-03-24 13:50:00,30.38,30.38,30.33,30.34,52000.0,23.5919,23.5919,23.5531,23.5609,52000.0
2014-03-24 14:00:00,30.35,30.41,30.34,30.36,45000.0,23.5686,23.6152,23.5609,23.5764,45000.0
2014-03-24 14:10:00,30.37,30.4,30.36,30.39,28800.0,23.5842,23.6075,23.5764,23.5997,28800.0
2014-03-24 14:20:00,30.39,30.41,30.39,30.4,35900.0,23.5997,23.6152,23.5997,23.6075,35900.0
2014-03-24 14:30:00,30.4,30.4,30.35,30.38,22000.0,23.6075,23.6075,23.5686,23.5919,22000.0
2014-03-24 14:40:00,30.38,30.41,30.38,30.38,42400.0,23.5919,23.6152,23.5919,23.5919,42400.0
2014-03-24 14:50:00,30.39,30.4,30.37,30.38,34100.0,23.5997,23.6075,23.5842,23.5919,34100.0
2014-03-24 15:00:00,30.37,30.38,30.31,30.31,32400.0,23.5842,23.5919,23.5376,23.5376,32400.0
2014-03-24 15:10:00,30.32,30.33,30.3,30.33,30100.0,23.5453,23.5531,23.5298,23.5531,30100.0
2014-03-24 15:20:00,30.33,30.4,30.32,30.4,43800.0,23.5531,23.6075,23.5453,23.6075,43800.0
2014-03-24 15:30:00,30.4,30.42,30.37,30.38,76700.0,23.6075,23.623,23.5842,23.5919,76700.0
2014-03-24 15:40:00,30.39,30.43,30.38,30.42,101600.0,23.5997,23.6308,23.5919,23.623,101600.0
2014-03-24 15:50:00,30.41,30.43,30.34,30.35,240000.0,23.6152,23.6308,23.5609,23.5686,240000.0
2014-03-25 09:30:00,30.44,30.52,30.31,30.36,54700.0,23.6385,23.7007,23.5376,23.5764,54700.0
2014-03-25 09:40:00,30.38,30.42,30.36,30.36,87000.0,23.5919,23.623,23.5764,23.5764,87000.0
2014-03-25 09:50:00,30.35,30.37,30.25,30.29,43900.0,23.5686,23.5842,23.491,23.522,43900.0
2014-03-25 10:00:00,30.3,30.32,30.12,30.23,85400.0,23.5298,23.5453,23.39,23.4754,85400.0
2014-03-25 10:10:00,30.23,30.3,30.23,30.27,60900.0,23.4754,23.5298,23.4754,23.5065,60900.0
2014-03-25 10:20:00,30.26,30.33,30.24,30.33,36700.0,23.4987,23.5531,23.4832,23.5531,36700.0
2014-03-25 10:30:00,30.33,30.4,30.28,30.37,65200.0,23.5531,23.6075,23.5143,23.5842,65200.0
2014-03-25 10:40:00,30.36,30.38,30.32,30.32,20100.0,23.5764,23.5919,23.5453,23.5453,20100.0
2014-03-25 10:50:00,30.33,30.36,30.31,30.34,42100.0,23.5531,23.5764,23.5376,23.5609,42100.0
2014-03-25 11:00:00,30.33,30.4,30.31,30.35,40300.0,23.5531,23.6075,23.5376,23.5686,40300.0
2014-03-25 11:10:00,30.34,30.38,30.34,30.34,26600.0,23.5609,23.5919,23.5609,23.5609,26600.0
2014-03-25 11:20:00,30.34,30.34,30.26,30.27,24200.0,23.5609,23.5609,23.4987,23.5065,24200.0
2014-03-25 11:30:00,30.28,30.29,30.21,30.25,34800.0,23.5143,23.522,23.4599,23.491,34800.0
2014-03-25 11:40:00,30.24,30.29,30.23,30.28,155100.0,23.4832,23.522,23.4754,23.5143,155100.0
2014-03-25 11:50:00,30.29,30.29,30.26,30.29,33100.0,23.522,23.522,23.4987,23.522,33100.0
2014-03-25 12:00:00,30.29,30.31,30.27,30.31,35800.0,23.522,23.5376,23.5065,23.5376,35800.0
2014-03-25 12:10:00,30.31,30.41,30.31,30.38,38700.0,23.5376,23.6152,23.5376,23.5919,38700.0
2014-03-25 12:20:00,30.38,30.39,30.36,30.39,39100.0,23.5919,23.5997,23.5764,23.5997,39100.0
2014-03-25 12:30:00,30.39,30.48,30.38,30.48,81200.0,23.5997,23.6696,23.5919,23.6696,81200.0
2014-03-25 12:40:00,30.47,30.52,30.46,30.49,48400.0,23.6618,23.7007,23.6541,23.6774,48400.0
2014-03-25 12:50:00,30.49,30.54,30.49,30.51,40600.0,23.6774,23.7162,23.6774,23.6929,40600.0
2014-03-25 13:00:00,30.51,30.51,30.48,30.48,35700.0,23.6929,23.6929,23.6696,23.6696,35700.0
2014-03-25 13:10:00,30.48,30.5,30.48,30.49,15600.0,23.6696,23.6851,23.6696,23.6774,15600.0
2014-03-25 13:20:00,30.49,30.53,30.49,30.52,43000.0,23.6774,23.7084,23.6774,23.7007,43000.0
2014-03-25 13:30:00,30.53,30.54,30.48,30.5,157900.0,23.7084,23.7162,23.6696,23.6851,157900.0
2014-03-25 13:40:00,30.5,30.59,30.5,30.58,90500.0,23.6851,23.755,23.6851,23.7472,90500.0
2014-03-25 13:50:00,30.57,30.58,30.5,30.51,37700.0,23.7395,23.7472,23.6851,23.6929,37700.0
2014-03-25 14:00:00,30.51,30.58,30.51,30.58,35400.0,23.6929,23.7472,23.6929,23.7472,35400.0
2014-03-25 14:10:00,30.57,30.6,30.57,30.59,35200.0,23.7395,23.7628,23.7395,23.755,35200.0
2014-03-25 14:20:00,30.6,30.61,30.59,30.6,32800.0,23.7628,23.7705,23.755,23.7628,32800.0
2014-03-25 14:30:00,30.6,30.66,30.6,30.65,39800.0,23.7628,23.8094,23.7628,23.8016,39800.0
2014-03-25 14:40:00,30.65,30.66,30.64,30.65,26800.0,23.8016,23.8094,23.7938,23.8016,26800.0
2014-03-25 14:50:00,30.65,30.67,30.61,30.66,83400.0,23.8016,23.8171,23.7705,23.8094,83400.0
2014-03-25 15:00:00,30.65,30.69,30.62,30.65,96100.0,23.8016,23.8327,23.7783,23.8016,96100.0
2014-03-25 15:10:00,30.65,30.66,30.64,30.65,62200.0,23.8016,23.8094,23.7938,23.8016,62200.0
2014-03-25 15:20:00,30.65,30.72,30.65,30.72,77600.0,23.8016,23.856,23.8016,23.856,77600.0
2014-03-25 15:30:00,30.72,30.76,30.71,30.73,94700.0,23.856,23.887,23.8482,23.8637,94700.0
2014-03-25 15:40:00,30.73,30.77,30.71,30.75,131800.0,23.8637,23.8948,23.8482,23.8793,131800.0
2014-03-25 15:50:00,30.75,30.77,30.74,30.76,209300.0,23.8793,23.8948,23.8715,23.887,209300.0
2014-03-26 09:30:00,30.94,31.0,30.88,30.95,112300.0,24.0268,24.0734,23.9802,24.0346,112300.0
2014-03-26 09:40:00,30.94,30.94,30.83,30.88,33900.0,24.0268,24.0268,23.9414,23.9802,33900.0
2014-03-26 09:50:00,30.87,30.87,30.79,30.79,38600.0,23.9724,23.9724,23.9103,23.9103,38600.0
2014-03-26 10:00:00,30.78,30.83,30.67,30.69,33400.0,23.9026,23.9414,23.8171,23.8327,33400.0
2014-03-26 10:10:00,30.69,30.73,30.66,30.72,174700.0,23.8327,23.8637,23.8094,23.856,174700.0
2014-03-26 10:20:00,30.72,30.75,30.67,30.75,73600.0,23.856,23.8793,23.8171,23.8793,73600.0
2014-03-26 10:30:00,30.75,30.85,30.71,30.84,78100.0,23.8793,23.9569,23.8482,23.9492,78100.0
2014-03-26 10:40:00,30.83,30.9,30.81,30.87,198600.0,23.9414,23.9957,23.9259,23.9724,198600.0
2014-03-26 10:50:00,30.87,30.9,30.87,30.89,77500.0,23.9724,23.9957,23.9724,23.988,77500.0
2014-03-26 11:00:00,30.9,30.91,30.89,30.9,60800.0,23.9957,24.0035,23.988,23.9957,60800.0
2014-03-26 11:10:00,30.9,30.95,30.87,30.95,42000.0,23.9957,24.0346,23.9724,24.0346,42000.0
2014-03-26 11:20:00,30.95,31.05,30.94,31.04,114600.0,24.0346,24.1122,24.0268,24.1045,114600.0
2014-03-26 11:30:00,31.04,31.04,30.96,30.98,45400.0,24.1045,24.1045,24.0423,24.0579,45400.0
2014-03-26 11:40:00,30.98,31.0,30.95,30.97,42600.0,24.0579,24.0734,24.0346,24.0501,42600.0
2014-03-26 11:50:00,30.97,31.0,30.95,31.0,35600.0,24.0501,24.0734,24.0346,24.0734,35600.0
2014-03-26 12:00:00,31.0,31.0,30.94,30.97,35400.0,24.0734,24.0734,24.0268,24.0501,35400.0
2014-03-26 12:10:00,30.96,31.0,30.96,31.0,36100.0,24.0423,24.0734,24.0423,24.0734,36100.0
2014-03-26 12:20:00,31.0,31.0,30.91,30.92,101300.0,24.0734,24.0734,24.0035,24.0113,101300.0
2014-03-26 12:30:00,30.91,30.91,30.84,30.84,68500.0,24.0035,24.0035,23.9492,23.9492,68500.0
2014-03-26 12:40:00,30.83,30.85,30.76,30.76,46300.0,23.9414,23.9569,23.887,23.887,46300.0
2014-03-26 12:50:00,30.77,30.78,30.74,30.77,182000.0,23.8948,23.9026,23.8715,23.8948,182000.0
2014-03-26 13:00:00,30.78,30.8,30.75,30.75,92900.0,23.9026,23.9181,23.8793,23.8793,92900.0
2014-03-26 13:10:00,30.75,30.77,30.75,30.76,75400.0,23.8793,23.8948,23.8793,23.887,75400.0
2014-03-26 13:20:00,30.77,30.77,30.58,30.58,263200.0,23.8948,23.8948,23.7472,23.7472,263200.0
2014-03-26 13:30:00,30.58,30.64,30.53,30.63,263200.0,23.7472,23.7938,23.7084,23.7861,263200.0
2014-03-26 13:40:00,30.64,30.66,30.6,30.66,270600.0,23.7938,23.8094,23.7628,23.8094,270600.0
2014-03-26 13:50:00,30.65,30.76,30.64,30.74,90700.0,23.8016,23.887,23.7938,23.8715,90700.0
2014-03-26 14:00:00,30.73,30.76,30.7,30.76,70300.0,23.8637,23.887,23.8404,23.887,70300.0
2014-03-26 14:10:00,30.75,30.76,30.64,30.66,152600.0,23.8793,23.887,23.7938,23.8094,152600.0
2014-03-26 14:20:00,30.66,30.67,30.6,30.66,129500.0,23.8094,23.8171,23.7628,23.8094,129500.0
2014-03-26 14:30:00,30.66,30.68,30.62,30.68,157800.0,23.8094,23.8249,23.7783,23.8249,157800.0
2014-03-26 14:40:00,30.68,30.8,30.68,30.79,100000.0,23.8249,23.9181,23.8249,23.9103,100000.0
2014-03-26 14:50:00,30.79,30.84,30.78,30.84,64800.0,23.9103,23.9492,23.9026,23.9492,64800.0
2014-03-26 15:00:00,30.84,30.93,30.83,30.93,148800.0,23.9492,24.019,23.9414,24.019,148800.0
2014-03-26 15:10:00,30.93,30.95,30.89,30.89,147500.0,24.019,24.0346,23.988,23.988,147500.0
2014-03-26 15:20:00,30.9,30.9,30.78,30.85,163400.0,23.9957,23.9957,23.9026,23.9569,163400.0
2014-03-26 15:30:00,30.85,30.93,30.85,30.92,161000.0,23.9569,24.019,23.9569,24.0113,161000.0
2014-03-26 15:40:00,30.92,30.96,30.9,30.91,291500.0,24.0113,24.0423,23.9957,24.0035,291500.0
2014-03-26 15:50:00,30.9,30.91,30.85,30.85,346700.0,23.9957,24.0035,23.9569,23.9569,346700.0
2014-03-27 09:30:00,30.9,30.95,30.71,30.87,110400.0,23.9957,24.0346,23.8482,23.9724,110400.0
2014-03-27 09:40:00,30.89,30.9,30.69,30.85,80100.0,23.988,23.9957,23.8327,23.9569,80100.0
2014-03-27 09:50:00,30.84,31.03,30.84,31.02,98300.0,23.9492,24.0967,23.9492,24.0889,98300.0
2014-03-27 10:00:00,31.01,31.03,30.92,31.02,93700.0,24.0812,24.0967,24.0113,24.0889,93700.0
2014-03-27 10:10:00,31.03,31.2,31.03,31.17,110000.0,24.0967,24.2287,24.0967,24.2054,110000.0
2014-03-27 10:20:00,31.17,31.2,31.12,31.15,94600.0,24.2054,24.2287,24.1666,24.1899,94600.0
2014-03-27 10:30:00,31.14,31.2,31.13,31.16,54400.0,24.1821,24.2287,24.1744,24.1977,54400.0
2014-03-27 10:40:00,31.17,31.19,31.12,31.17,67800.0,24.2054,24.2209,24.1666,24.2054,67800.0
2014-03-27 10:50:00,31.17,31.18,31.11,31.15,57800.0,24.2054,24.2132,24.1588,24.1899,57800.0
2014-03-27 11:00:00,31.15,31.16,31.07,31.08,50400.0,24.1899,24.1977,24.1278,24.1355,50400.0
2014-03-27 11:10:00,31.08,31.11,31.05,31.05,67000.0,24.1355,24.1588,24.1122,24.1122,67000.0
2014-03-27 11:20:00,31.05,31.08,31.05,31.05,50500.0,24.1122,24.1355,24.1122,24.1122,50500.0
2014-03-27 11:30:00,31.05,31.05,30.98,31.03,50900.0,24.1122,24.1122,24.0579,24.0967,50900.0
2014-03-27 11:40:00,31.03,31.07,31.01,31.07,27500.0,24.0967,24.1278,24.0812,24.1278,27500.0
2014-03-27 11:50:00,31.07,31.15,31.05,31.14,67200.0,24.1278,24.1899,24.1122,24.1821,67200.0
2014-03-27 12:00:00,31.14,31.15,31.07,31.09,52700.0,24.1821,24.1899,24.1278,24.1433,52700.0
2014-03-27 12:10:00,31.09,31.15,31.09,31.1,44700.0,24.1433,24.1899,24.1433,24.1511,44700.0
2014-03-27 12:20:00,31.11,31.13,31.09,31.12,36200.0,24.1588,24.1744,24.1433,24.1666,36200.0
2014-03-27 12:30:00,31.13,31.15,31.11,31.14,35100.0,24.1744,24.1899,24.1588,24.1821,35100.0
2014-03-27 12:40:00,31.15,31.15,31.14,31.15,44200.0,24.1899,24.1899,24.1821,24.1899,44200.0
2014-03-27 12:50:00,31.14,31.2,31.14,31.16,51900.0,24.1821,24.2287,24.1821,24.1977,51900.0
2014-03-27 13:00:00,31.16,31.18,31.15,31.16,76800.0,24.1977,24.2132,24.1899,24.1977,76800.0
2014-03-27 13:10:00,31.15,31.18,31.15,31.17,61900.0,24.1899,24.2132,24.1899,24.2054,61900.0
2014-03-27 13:20:00,31.17,31.19,31.15,31.16,38600.0,24.2054,24.2209,24.1899,24.1977,38600.0
2014-03-27 13:30:00,31.16,31.21,31.16,31.17,37500.0,24.1977,24.2365,24.1977,24.2054,37500.0
2014-03-27 13:40:00,31.17,31.28,31.17,31.25,58300.0,24.2054,24.2908,24.2054,24.2675,58300.0
2014-03-27 13:50:00,31.26,31.29,31.25,31.29,70400.0,24.2753,24.2986,24.2675,24.2986,70400.0
2014-03-27 14:00:00,31.29,31.3,31.23,31.25,51800.0,24.2986,24.3064,24.252,24.2675,51800.0
2014-03-27 14:10:00,31.25,31.27,31.16,31.17,87200.0,24.2675,24.2831,24.1977,24.2054,87200.0
2014-03-27 14:20:00,31.17,31.24,31.17,31.23,60500.0,24.2054,24.2598,24.2054,24.252,60500.0
2014-03-27 14:30:00,31.22,31.23,31.14,31.14,41100.0,24.2442,24.252,24.1821,24.1821,41100.0
2014-03-27 14:40:00,31.15,31.2,31.15,31.2,52400.0,24.1899,24.2287,24.1899,24.2287,52400.0
2014-03-27 14:50:00,31.2,31.2,31.16,31.19,45900.0,24.2287,24.2287,24.1977,24.2209,45900.0
2014-03-27 15:00:00,31.2,31.21,31.12,31.15,66200.0,24.2287,24.2365,24.1666,24.1899,66200.0
2014-03-27 15:10:00,31.15,31.19,31.14,31.15,73800.0,24.1899,24.2209,24.1821,24.1899,73800.0
2014-03-27 15:20:00,31.16,31.22,31.16,31.2,57900.0,24.1977,24.2442,24.1977,24.2287,57900.0
2014-03-27 15:30:00,31.21,31.23,31.2,31.23,155600.0,24.2365,24.252,24.2287,24.252,155600.0
2014-03-27 15:40:00,31.23,31.24,31.16,31.22,231700.0,24.252,24.2598,24.1977,24.2442,231700.0
2014-03-27 15:50:00,31.22,31.31,31.21,31.27,330600.0,24.2442,24.3141,24.2365,24.2831,330600.0
2014-03-28 09:30:00,31.39,31.48,31.33,31.48,91200.0,24.3763,24.4462,24.3297,24.4462,91200.0
2014-03-28 09:40:00,31.46,31.46,31.35,31.4,51000.0,24.4306,24.4306,24.3452,24.384,51000.0
2014-03-28 09:50:00,31.41,31.46,31.3,31.32,39000.0,24.3918,24.4306,24.3064,24.3219,39000.0
2014-03-28 10:00:00,31.31,31.37,31.29,31.3,21700.0,24.3141,24.3607,24.2986,24.3064,21700.0
2014-03-28 10:10:00,31.31,31.36,31.29,31.32,33900.0,24.3141,24.353,24.2986,24.3219,33900.0
2014-03-28 10:20:00,31.32,31.34,31.3,31.3,17900.0,24.3219,24.3374,24.3064,24.3064,17900.0
2014-03-28 10:30:00,31.31,31.36,31.29,31.31,20200.0,24.3141,24.353,24.2986,24.3141,20200.0
2014-03-28 10:40:00,31.31,31.4,31.29,31.36,35400.0,24.3141,24.384,24.2986,24.353,35400.0
2014-03-28 10:50:00,31.36,31.43,31.34,31.42,76900.0,24.353,24.4073,24.3374,24.3996,76900.0
2014-03-28 11:00:00,31.42,31.45,31.4,31.43,34600.0,24.3996,24.4229,24.384,24.4073,34600.0
2014-03-28 11:10:00,31.43,31.49,31.43,31.47,110000.0,24.4073,24.4539,24.4073,24.4384,110000.0
2014-03-28 11:20:00,31.47,31.49,31.44,31.46,50500.0,24.4384,24.4539,24.4151,24.4306,50500.0
2014-03-28 11:30:00,31.46,31.47,31.42,31.43,21600.0,24.4306,24.4384,24.3996,24.4073,21600.0
2014-03-28 11:40:00,31.44,31.45,31.42,31.44,21200.0,24.4151,24.4229,24.3996,24.4151,21200.0
2014-03-28 11:50:00,31.45,31.46,31.44,31.45,17800.0,24.4229,24.4306,24.4151,24.4229,17800.0
2014-03-28 12:00:00,31.46,31.5,31.43,31.47,49500.0,24.4306,24.4617,24.4073,24.4384,49500.0
2014-03-28 12:10:00,31.46,31.47,31.42,31.46,30400.0,24.4306,24.4384,24.3996,24.4306,30400.0
2014-03-28 12:20:00,31.46,31.5,31.45,31.48,33300.0,24.4306,24.4617,24.4229,24.4462,33300.0
2014-03-28 12:30:00,31.48,31.52,31.47,31.5,28600.0,24.4462,24.4772,24.4384,24.4617,28600.0
2014-03-28 12:40:00,31.5,31.5,31.47,31.48,44300.0,24.4617,24.4617,24.4384,24.4462,44300.0
2014-03-28 12:50:00,31.48,31.5,31.46,31.48,14400.0,24.4462,24.4617,24.4306,24.4462,14400.0
2014-03-28 13:00:00,31.48,31.49,31.44,31.47,11100.0,24.4462,24.4539,24.4151,24.4384,11100.0
2014-03-28 13:10:00,31.47,31.47,31.39,31.39,38400.0,24.4384,24.4384,24.3763,24.3763,38400.0
2014-03-28 13:20:00,31.39,31.4,31.36,31.38,21700.0,24.3763,24.384,24.353,24.3685,21700.0
2014-03-28 13:30:00,31.39,31.44,31.39,31.42,39400.0,24.3763,24.4151,24.3763,24.3996,39400.0
2014-03-28 13:40:00,31.41,31.42,31.4,31.4,19300.0,24.3918,24.3996,24.384,24.384,19300.0
2014-03-28 13:50:00,31.4,31.41,31.38,31.4,21000.0,24.384,24.3918,24.3685,24.384,21000.0
2014-03-28 14:00:00,31.41,31.41,31.35,31.36,29300.0,24.3918,24.3918,24.3452,24.353,29300.0
2014-03-28 14:10:00,31.35,31.39,31.35,31.36,23500.0,24.3452,24.3763,24.3452,24.353,23500.0
2014-03-28 14:20:00,31.36,31.38,31.35,31.37,13100.0,24.353,24.3685,24.3452,24.3607,13100.0
2014-03-28 14:30:00,31.37,31.37,31.35,31.35,21200.0,24.3607,24.3607,24.3452,24.3452,21200.0
2014-03-28 14:40:00,31.36,31.37,31.33,31.35,25900.0,24.353,24.3607,24.3297,24.3452,25900.0
2014-03-28 14:50:00,31.35,31.43,31.34,31.43,87400.0,24.3452,24.4073,24.3374,24.4073,87400.0
2014-03-28 15:00:00,31.43,31.44,31.42,31.42,39600.0,24.4073,24.4151,24.3996,24.3996,39600.0
2014-03-28 15:10:00,31.42,31.44,31.4,31.44,32700.0,24.3996,24.4151,24.384,24.4151,32700.0
2014-03-28 15:20:00,31.44,31.44,31.41,31.43,64700.0,24.4151,24.4151,24.3918,24.4073,64700.0
2014-03-28 15:30:00,31.44,31.47,31.43,31.46,65000.0,24.4151,24.4384,24.4073,24.4306,65000.0
2014-03-28 15:40:00,31.46,31.54,31.45,31.54,98600.0,24.4306,24.4927,24.4229,24.4927,98600.0
2014-03-28 15:50:00,31.54,31.56,31.53,31.54,189200.0,24.4927,24.5083,24.485,24.4927,189200.0
2014-03-31 09:30:00,31.64,31.8,31.57,31.79,57400.0,24.5704,24.6946,24.516,24.6869,57400.0
2014-03-31 09:40:00,31.79,31.82,31.7,31.74,96200.0,24.6869,24.7102,24.617,24.6481,96200.0
2014-03-31 09:50:00,31.73,31.81,31.71,31.77,51900.0,24.6403,24.7024,24.6248,24.6714,51900.0
2014-03-31 10:00:00,31.77,31.88,31.76,31.83,73500.0,24.6714,24.7568,24.6636,24.7179,73500.0
2014-03-31 10:10:00,31.82,31.87,31.8,31.81,53700.0,24.7102,24.749,24.6946,24.7024,53700.0
2014-03-31 10:20:00,31.81,31.87,31.79,31.79,139600.0,24.7024,24.749,24.6869,24.6869,139600.0
2014-03-31 10:30:00,31.8,31.87,31.8,31.83,53900.0,24.6946,24.749,24.6946,24.7179,53900.0
2014-03-31 10:40:00,31.83,31.87,31.82,31.83,43500.0,24.7179,24.749,24.7102,24.7179,43500.0
2014-03-31 10:50:00,31.83,31.84,31.81,31.82,50500.0,24.7179,24.7257,24.7024,24.7102,50500.0
2014-03-31 11:00:00,31.83,31.83,31.79,31.81,32900.0,24.7179,24.7179,24.6869,24.7024,32900.0
2014-03-31 11:10:00,31.81,31.83,31.79,31.82,46500.0,24.7024,24.7179,24.6869,24.7102,46500.0
2014-03-31 11:20:00,31.83,31.83,31.79,31.81,146100.0,24.7179,24.7179,24.6869,24.7024,146100.0
2014-03-31 11:30:00,31.81,31.87,31.81,31.86,58800.0,24.7024,24.749,24.7024,24.7412,58800.0
2014-03-31 11:40:00,31.86,31.92,31.83,31.85,53100.0,24.7412,24.7878,24.7179,24.7335,53100.0
2014-03-31 11:50:00,31.84,31.89,31.83,31.86,31700.0,24.7257,24.7645,24.7179,24.7412,31700.0
2014-03-31 12:00:00,31.86,31.93,31.86,31.9,49300.0,24.7412,24.7956,24.7412,24.7723,49300.0
2014-03-31 12:10:00,31.91,31.95,31.9,31.93,32900.0,24.7801,24.8111,24.7723,24.7956,32900.0
2014-03-31 12:20:00,31.93,31.95,31.9,31.91,50400.0,24.7956,24.8111,24.7723,24.7801,50400.0
2014-03-31 12:30:00,31.91,31.96,31.89,31.9,45200.0,24.7801,24.8189,24.7645,24.7723,45200.0
2014-03-31 12:40:00,31.92,31.96,31.9,31.94,11500.0,24.7878,24.8189,24.7723,24.8034,11500.0
2014-03-31 12:50:00,31.95,32.0,31.95,31.97,23100.0,24.8111,24.85,24.8111,24.8267,23100.0
2014-03-31 13:00:00,31.97,32.01,31.95,31.95,92800.0,24.8267,24.8577,24.8111,24.8111,92800.0
2014-03-31 13:10:00,31.96,31.97,31.93,31.96,124200.0,24.8189,24.8267,24.7956,24.8189,124200.0
2014-03-31 13:20:00,31.96,32.02,31.95,31.99,117000.0,24.8189,24.8655,24.8111,24.8422,117000.0
2014-03-31 13:30:00,31.99,32.03,31.98,32.02,47300.0,24.8422,24.8733,24.8344,24.8655,47300.0
2014-03-31 13:40:00,32.02,32.04,31.99,32.0,68200.0,24.8655,24.881,24.8422,24.85,68200.0
2014-03-31 13:50:00,32.0,32.0,31.97,31.99,101400.0,24.85,24.85,24.8267,24.8422,101400.0
2014-03-31 14:00:00,31.98,32.01,31.97,32.01,66700.0,24.8344,24.8577,24.8267,24.8577,66700.0
2014-03-31 14:10:00,32.0,32.03,31.95,31.97,83200.0,24.85,24.8733,24.8111,24.8267,83200.0
2014-03-31 14:20:00,31.96,31.97,31.83,31.83,212300.0,24.8189,24.8267,24.7179,24.7179,212300.0
2014-03-31 14:30:00,31.83,31.87,31.83,31.85,43800.0,24.7179,24.749,24.7179,24.7335,43800.0
2014-03-31 14:40:00,31.85,31.85,31.78,31.8,60400.0,24.7335,24.7335,24.6791,24.6946,60400.0
2014-03-31 14:50:00,31.8,31.82,31.78,31.82,60600.0,24.6946,24.7102,24.6791,24.7102,60600.0
2014-03-31 15:00:00,31.81,31.83,31.8,31.81,59400.0,24.7024,24.7179,24.6946,24.7024,59400.0
2014-03-31 15:10:00,31.81,31.81,31.71,31.73,230400.0,24.7024,24.7024,24.6248,24.6403,230400.0
2014-03-31 15:20:00,31.73,31.76,31.73,31.75,76500.0,24.6403,24.6636,24.6403,24.6558,76500.0
2014-03-31 15:30:00,31.75,31.81,31.75,31.8,215400.0,24.6558,24.7024,24.6558,24.6946,215400.0
2014-03-31 15:40:00,31.8,31.84,31.72,31.72,277600.0,24.6946,24.7257,24.6325,24.6325,277600.0
2014-03-31 15:50:00,31.72,31.84,31.71,31.8,1000600.0,24.6325,24.7257,24.6248,24.6946,1000600.0
2014-04-01 09:30:00,31.78,32.02,31.78,32.0,264900.0,24.6791,24.8655,24.6791,24.85,264900.0
2014-04-01 09:40:00,32.0,32.01,31.81,31.84,192000.0,24.85,24.8577,24.7024,24.7257,192000.0
2014-04-01 09:50:00,31.84,31.9,31.79,31.79,86300.0,24.7257,24.7723,24.6869,24.6869,86300.0
2014-04-01 10:00:00,31.79,31.89,31.77,31.89,127000.0,24.6869,24.7645,24.6714,24.7645,127000.0
2014-04-01 10:10:00,31.89,31.93,31.84,31.84,151000.0,24.7645,24.7956,24.7257,24.7257,151000.0
2014-04-01 10:20:00,31.84,31.84,31.79,31.82,201000.0,24.7257,24.7257,24.6869,24.7102,201000.0
2014-04-01 10:30:00,31.82,31.82,31.76,31.78,116200.0,24.7102,24.7102,24.6636,24.6791,116200.0
2014-04-01 10:40:00,31.78,31.8,31.71,31.72,84200.0,24.6791,24.6946,24.6248,24.6325,84200.0
2014-04-01 10:50:00,31.71,31.72,31.64,31.65,87300.0,24.6248,24.6325,24.5704,24.5782,87300.0
2014-04-01 11:00:00,31.66,31.66,31.63,31.65,57200.0,24.5859,24.5859,24.5626,24.5782,57200.0
2014-04-01 11:10:00,31.65,31.66,31.62,31.62,37300.0,24.5782,24.5859,24.5549,24.5549,37300.0
2014-04-01 11:20:00,31.62,31.64,31.62,31.62,26300.0,24.5549,24.5704,24.5549,24.5549,26300.0
2014-04-01 11:30:00,31.62,31.68,31.62,31.67,96300.0,24.5549,24.6015,24.5549,24.5937,96300.0
2014-04-01 11:40:00,31.67,31.71,31.65,31.7,71000.0,24.5937,24.6248,24.5782,24.617,71000.0
2014-04-01 11:50:00,31.69,31.71,31.68,31.69,35600.0,24.6092,24.6248,24.6015,24.6092,35600.0
2014-04-01 12:00:00,31.7,31.7,31.62,31.63,29000.0,24.617,24.617,24.5549,24.5626,29000.0
2014-04-01 12:10:00,31.64,31.65,31.61,31.63,28400.0,24.5704,24.5782,24.5471,24.5626,28400.0
2014-04-01 12:20:00,31.63,31.66,31.62,31.65,27600.0,24.5626,24.5859,24.5549,24.5782,27600.0
2014-04-01 12:30:00,31.66,31.66,31.61,31.63,28300.0,24.5859,24.5859,24.5471,24.5626,28300.0
2014-04-01 12:40:00,31.64,31.68,31.64,31.67,27900.0,24.5704,24.6015,24.5704,24.5937,27900.0
2014-04-01 12:50:00,31.68,31.7,31.65,31.66,59600.0,24.6015,24.617,24.5782,24.5859,59600.0
2014-04-01 13:00:00,31.66,31.72,31.66,31.69,69800.0,24.5859,24.6325,24.5859,24.6092,69800.0
2014-04-01 13:10:00,31.69,31.72,31.68,31.69,33000.0,24.6092,24.6325,24.6015,24.6092,33000.0
2014-04-01 13:20:00,31.69,31.71,31.67,31.71,26000.0,24.6092,24.6248,24.5937,24.6248,26000.0
2014-04-01 13:30:00,31.71,31.71,31.64,31.65,44500.0,24.6248,24.6248,24.5704,24.5782,44500.0
2014-04-01 13:40:00,31.66,31.69,31.66,31.68,24000.0,24.5859,24.6092,24.5859,24.6015,24000.0
2014-04-01 13:50:00,31.68,31.73,31.68,31.73,41200.0,24.6015,24.6403,24.6015,24.6403,41200.0
2014-04-01 14:00:00,31.73,31.74,31.69,31.69,79300.0,24.6403,24.6481,24.6092,24.6092,79300.0
2014-04-01 14:10:00,31.68,31.69,31.66,31.67,18900.0,24.6015,24.6092,24.5859,24.5937,18900.0
2014-04-01 14:20:00,31.67,31.68,31.65,31.66,36600.0,24.5937,24.6015,24.5782,24.5859,36600.0
2014-04-01 14:30:00,31.66,31.66,31.61,31.63,52400.0,24.5859,24.5859,24.5471,24.5626,52400.0
2014-04-01 14:40:00,31.63,31.67,31.63,31.67,38600.0,24.5626,24.5937,24.5626,24.5937,38600.0
2014-04-01 14:50:00,31.67,31.67,31.63,31.64,48000.0,24.5937,24.5937,24.5626,24.5704,48000.0
2014-04-01 15:00:00,31.64,31.64,31.6,31.61,114100.0,24.5704,24.5704,24.5393,24.5471,114100.0
2014-04-01 15:10:00,31.61,31.62,31.6,31.62,61700.0,24.5471,24.5549,24.5393,24.5549,61700.0
2014-04-01 15:20:00,31.62,31.63,31.61,31.61,74000.0,24.5549,24.5626,24.5471,24.5471,74000.0
2014-04-01 15:30:00,31.62,31.68,31.6,31.67,112100.0,24.5549,24.6015,24.5393,24.5937,112100.0
2014-04-01 15:40:00,31.67,31.71,31.65,31.66,247900.0,24.5937,24.6248,24.5782,24.5859,247900.0
2014-04-01 15:50:00,31.66,31.68,31.62,31.67,302000.0,24.5859,24.6015,24.5549,24.5937,302000.0
2014-04-02 09:30:00,31.84,31.84,31.5,31.71,147400.0,24.7257,24.7257,24.4617,24.6248,147400.0
2014-04-02 09:40:00,31.71,31.74,31.59,31.65,131400.0,24.6248,24.6481,24.5316,24.5782,131400.0
2014-04-02 09:50:00,31.64,31.65,31.54,31.56,55800.0,24.5704,24.5782,24.4927,24.5083,55800.0
2014-04-02 10:00:00,31.57,31.69,31.57,31.66,195600.0,24.516,24.6092,24.516,24.5859,195600.0
2014-04-02 10:10:00,31.67,31.74,31.65,31.68,138100.0,24.5937,24.6481,24.5782,24.6015,138100.0
2014-04-02 10:20:00,31.69,31.71,31.68,31.69,116800.0,24.6092,24.6248,24.6015,24.6092,116800.0
2014-04-02 10:30:00,31.71,31.82,31.67,31.71,152300.0,24.6248,24.7102,24.5937,24.6248,152300.0
2014-04-02 10:40:00,31.71,31.81,31.71,31.79,224100.0,24.6248,24.7024,24.6248,24.6869,224100.0
2014-04-02 10:50:00,31.78,31.92,31.78,31.91,184900.0,24.6791,24.7878,24.6791,24.7801,184900.0
2014-04-02 11:00:00,31.9,31.93,31.87,31.88,82100.0,24.7723,24.7956,24.749,24.7568,82100.0
2014-04-02 11:10:00,31.88,31.94,31.88,31.94,266100.0,24.7568,24.8034,24.7568,24.8034,266100.0
2014-04-02 11:20:00,31.94,31.95,31.88,31.88,66600.0,24.8034,24.8111,24.7568,24.7568,66600.0
2014-04-02 11:30:00,31.89,31.9,31.83,31.84,41500.0,24.7645,24.7723,24.7179,24.7257,41500.0
2014-04-02 11:40:00,31.85,31.87,31.83,31.84,87800.0,24.7335,24.749,24.7179,24.7257,87800.0
2014-04-02 11:50:00,31.84,31.9,31.84,31.9,53800.0,24.7257,24.7723,24.7257,24.7723,53800.0
2014-04-02 12:00:00,31.9,31.98,31.89,31.96,80900.0,24.7723,24.8344,24.7645,24.8189,80900.0
2014-04-02 12:10:00,31.96,31.99,31.92,31.98,62000.0,24.8189,24.8422,24.7878,24.8344,62000.0
2014-04-02 12:20:00,31.99,32.02,31.96,31.96,81900.0,24.8422,24.8655,24.8189,24.8189,81900.0
2014-04-02 12:30:00,31.96,32.04,31.96,32.02,87700.0,24.8189,24.881,24.8189,24.8655,87700.0
2014-04-02 12:40:00,32.02,32.03,32.0,32.01,32200.0,24.8655,24.8733,24.85,24.8577,32200.0
2014-04-02 12:50:00,32.0,32.01,31.99,32.01,49500.0,24.85,24.8577,24.8422,24.8577,49500.0
2014-04-02 13:00:00,32.01,32.01,32.0,32.01,25600.0,24.8577,24.8577,24.85,24.8577,25600.0
2014-04-02 13:10:00,32.01,32.01,32.0,32.01,40000.0,24.8577,24.8577,24.85,24.8577,40000.0
2014-04-02 13:20:00,32.01,32.03,31.99,32.03,128400.0,24.8577,24.8733,24.8422,24.8733,128400.0
2014-04-02 13:30:00,32.02,32.09,32.02,32.08,66000.0,24.8655,24.9199,24.8655,24.9121,66000.0
2014-04-02 13:40:00,32.08,32.09,32.07,32.07,34900.0,24.9121,24.9199,24.9043,24.9043,34900.0
2014-04-02 13:50:00,32.08,32.09,32.04,32.05,54800.0,24.9121,24.9199,24.881,24.8888,54800.0
2014-04-02 14:00:00,32.05,32.06,32.0,32.01,90400.0,24.8888,24.8966,24.85,24.8577,90400.0
2014-04-02 14:10:00,32.01,32.02,31.99,32.0,68800.0,24.8577,24.8655,24.8422,24.85,68800.0
2014-04-02 14:20:00,32.0,32.01,31.99,32.0,78000.0,24.85,24.8577,24.8422,24.85,78000.0
2014-04-02 14:30:00,32.0,32.04,32.0,32.04,71800.0,24.85,24.881,24.85,24.881,71800.0
2014-04-02 14:40:00,32.04,32.1,32.04,32.09,117600.0,24.881,24.9276,24.881,24.9199,117600.0
2014-04-02 14:50:00,32.08,32.09,32.08,32.08,27400.0,24.9121,24.9199,24.9121,24.9121,27400.0
2014-04-02 15:00:00,32.08,32.09,32.01,32.05,147100.0,24.9121,24.9199,24.8577,24.8888,147100.0
2014-04-02 15:10:00,32.05,32.07,32.04,32.05,101200.0,24.8888,24.9043,24.881,24.8888,101200.0
2014-04-02 15:20:00,32.05,32.17,32.04,32.17,76500.0,24.8888,24.982,24.881,24.982,76500.0
2014-04-02 15:30:00,32.17,32.19,32.15,32.18,97900.0,24.982,24.9975,24.9664,24.9897,97900.0
2014-04-02 15:40:00,32.18,32.2,32.14,32.18,137300.0,24.9897,25.0053,24.9587,24.9897,137300.0
2014-04-02 15:50:00,32.18,32.19,32.11,32.15,728100.0,24.9897,24.9975,24.9354,24.9664,728100.0
2014-04-03 09:30:00,32.17,32.43,32.09,32.12,138600.0,24.982,25.1839,24.9199,24.9431,138600.0
2014-04-03 09:40:00,32.13,32.16,32.02,32.14,167000.0,24.9509,24.9742,24.8655,24.9587,167000.0
2014-04-03 09:50:00,32.13,32.18,32.03,32.18,181900.0,24.9509,24.9897,24.8733,24.9897,181900.0
2014-04-03 10:00:00,32.18,32.27,32.15,32.19,166700.0,24.9897,25.0596,24.9664,24.9975,166700.0
2014-04-03 10:10:00,32.2,32.2,32.15,32.16,175000.0,25.0053,25.0053,24.9664,24.9742,175000.0
2014-04-03 10:20:00,32.16,32.17,31.88,31.9,302300.0,24.9742,24.982,24.7568,24.7723,302300.0
2014-04-03 10:30:00,31.9,31.9,31.7,31.75,327500.0,24.7723,24.7723,24.617,24.6558,327500.0
2014-04-03 10:40:00,31.75,31.83,31.75,31.81,227000.0,24.6558,24.7179,24.6558,24.7024,227000.0
2014-04-03 10:50:00,31.82,31.9,31.81,31.9,190500.0,24.7102,24.7723,24.7024,24.7723,190500.0
2014-04-03 11:00:00,31.9,31.93,31.89,31.91,182200.0,24.7723,24.7956,24.7645,24.7801,182200.0
2014-04-03 11:10:00,31.9,31.91,31.76,31.89,163900.0,24.7723,24.7801,24.6636,24.7645,163900.0
2014-04-03 11:20:00,31.89,31.91,31.83,31.89,203400.0,24.7645,24.7801,24.7179,24.7645,203400.0
2014-04-03 11:30:00,31.9,32.06,31.88,32.02,137500.0,24.7723,24.8966,24.7568,24.8655,137500.0
2014-04-03 11:40:00,32.02,32.05,31.96,31.97,94400.0,24.8655,24.8888,24.8189,24.8267,94400.0
2014-04-03 11:50:00,31.97,32.0,31.95,31.98,379400.0,24.8267,24.85,24.8111,24.8344,379400.0
2014-04-03 12:00:00,31.98,32.03,31.93,31.94,462000.0,24.8344,24.8733,24.7956,24.8034,462000.0
2014-04-03 12:10:00,31.94,31.97,31.93,31.93,26900.0,24.8034,24.8267,24.7956,24.7956,26900.0
2014-04-03 12:20:00,31.93,31.95,31.88,31.88,60300.0,24.7956,24.8111,24.7568,24.7568,60300.0
2014-04-03 12:30:00,31.89,31.89,31.85,31.87,78800.0,24.7645,24.7645,24.7335,24.749,78800.0
2014-04-03 12:40:00,31.88,31.89,31.85,31.88,71600.0,24.7568,24.7645,24.7335,24.7568,71600.0
2014-04-03 12:50:00,31.88,31.89,31.84,31.89,71400.0,24.7568,24.7645,24.7257,24.7645,71400.0
2014-04-03 13:00:00,31.89,31.95,31.88,31.9,76900.0,24.7645,24.8111,24.7568,24.7723,76900.0
2014-04-03 13:10:00,31.9,31.94,31.88,31.91,75600.0,24.7723,24.8034,24.7568,24.7801,75600.0
2014-04-03 13:20:00,31.9,31.92,31.88,31.88,65800.0,24.7723,24.7878,24.7568,24.7568,65800.0
2014-04-03 13:30:00,31.89,31.91,31.87,31.9,57300.0,24.7645,24.7801,24.749,24.7723,57300.0
2014-04-03 13:40:00,31.89,31.92,31.89,31.9,56600.0,24.7645,24.7878,24.7645,24.7723,56600.0
2014-04-03 13:50:00,31.9,31.91,31.85,31.88,61900.0,24.7723,24.7801,24.7335,24.7568,61900.0
2014-04-03 14:00:00,31.88,32.02,31.88,32.02,54500.0,24.7568,24.8655,24.7568,24.8655,54500.0
2014-04-03 14:10:00,32.02,32.09,32.0,32.03,318200.0,24.8655,24.9199,24.85,24.8733,318200.0
2014-04-03 14:20:00,32.03,32.03,31.97,31.98,79400.0,24.8733,24.8733,24.8267,24.8344,79400.0
2014-04-03 14:30:00,31.99,31.99,31.9,31.95,61300.0,24.8422,24.8422,24.7723,24.8111,61300.0
2014-04-03 14:40:00,31.95,31.96,31.91,31.91,97100.0,24.8111,24.8189,24.7801,24.7801,97100.0
2014-04-03 14:50:00,31.92,31.92,31.84,31.85,66400.0,24.7878,24.7878,24.7257,24.7335,66400.0
2014-04-03 15:00:00,31.85,31.96,31.85,31.94,123100.0,24.7335,24.8189,24.7335,24.8034,123100.0
2014-04-03 15:10:00,31.94,31.96,31.93,31.95,65600.0,24.8034,24.8189,24.7956,24.8111,65600.0
2014-04-03 15:20:00,31.96,31.97,31.93,31.94,120000.0,24.8189,24.8267,24.7956,24.8034,120000.0
2014-04-03 15:30:00,31.95,31.95,31.94,31.95,160000.0,24.8111,24.8111,24.8034,24.8111,160000.0
2014-04-03 15:40:00,31.95,31.97,31.92,31.94,224100.0,24.8111,24.8267,24.7878,24.8034,224100.0
2014-04-03 15:50:00,31.94,31.95,31.89,31.94,282200.0,24.8034,24.8111,24.7645,24.8034,282200.0
2014-04-04 09:30:00,32.05,32.26,32.04,32.1,115700.0,24.8888,25.0519,24.881,24.9276,115700.0
2014-04-04 09:40:00,32.09,32.23,32.08,32.23,85400.0,24.9199,25.0286,24.9121,25.0286,85400.0
2014-04-04 09:50:00,32.22,32.25,32.14,32.19,405800.0,25.0208,25.0441,24.9587,24.9975,405800.0
2014-04-04 10:00:00,32.18,32.35,32.17,32.35,193100.0,24.9897,25.1218,24.982,25.1218,193100.0
2014-04-04 10:10:00,32.35,32.38,32.23,32.24,354500.0,25.1218,25.1451,25.0286,25.0363,354500.0
2014-04-04 10:20:00,32.24,32.31,32.2,32.21,211000.0,25.0363,25.0907,25.0053,25.013,211000.0
2014-04-04 10:30:00,32.22,32.31,32.21,32.26,441300.0,25.0208,25.0907,25.013,25.0519,441300.0
2014-04-04 10:40:00,32.26,32.34,32.23,32.26,196800.0,25.0519,25.114,25.0286,25.0519,196800.0
2014-04-04 10:50:00,32.26,32.44,32.24,32.44,627500.0,25.0519,25.1916,25.0363,25.1916,627500.0
2014-04-04 11:00:00,32.44,32.46,32.4,32.41,191900.0,25.1916,25.2072,25.1606,25.1684,191900.0
2014-04-04 11:10:00,32.42,32.43,32.36,32.41,88600.0,25.1761,25.1839,25.1295,25.1684,88600.0
2014-04-04 11:20:00,32.42,32.44,32.35,32.35,380000.0,25.1761,25.1916,25.1218,25.1218,380000.0
2014-04-04 11:30:00,32.37,32.4,32.34,32.37,240600.0,25.1373,25.1606,25.114,25.1373,240600.0
2014-04-04 11:40:00,32.37,32.42,32.33,32.42,141200.0,25.1373,25.1761,25.1062,25.1761,141200.0
2014-04-04 11:50:00,32.42,32.68,32.42,32.63,214400.0,25.1761,25.378,25.1761,25.3392,214400.0
2014-04-04 12:00:00,32.63,32.67,32.57,32.59,137000.0,25.3392,25.3703,25.2926,25.3081,137000.0
2014-04-04 12:10:00,32.58,32.68,32.57,32.6,98900.0,25.3004,25.378,25.2926,25.3159,98900.0
2014-04-04 12:20:00,32.6,32.6,32.48,32.48,107100.0,25.3159,25.3159,25.2227,25.2227,107100.0
2014-04-04 12:30:00,32.48,32.55,32.48,32.54,120200.0,25.2227,25.2771,25.2227,25.2693,120200.0
2014-04-04 12:40:00,32.54,32.59,32.48,32.54,98300.0,25.2693,25.3081,25.2227,25.2693,98300.0
2014-04-04 12:50:00,32.53,32.54,32.5,32.52,88500.0,25.2615,25.2693,25.2382,25.2538,88500.0
2014-04-04 13:00:00,32.51,32.54,32.5,32.54,72600.0,25.246,25.2693,25.2382,25.2693,72600.0
2014-04-04 13:10:00,32.55,32.55,32.47,32.48,82600.0,25.2771,25.2771,25.2149,25.2227,82600.0
2014-04-04 13:20:00,32.48,32.5,32.46,32.48,64700.0,25.2227,25.2382,25.2072,25.2227,64700.0
2014-04-04 13:30:00,32.49,32.5,32.45,32.49,84600.0,25.2305,25.2382,25.1994,25.2305,84600.0
2014-04-04 13:40:00,32.48,32.49,32.41,32.43,73200.0,25.2227,25.2305,25.1684,25.1839,73200.0
2014-04-04 13:50:00,32.43,32.5,32.41,32.5,130300.0,25.1839,25.2382,25.1684,25.2382,130300.0
2014-04-04 14:00:00,32.49,32.53,32.44,32.45,64100.0,25.2305,25.2615,25.1916,25.1994,64100.0
2014-04-04 14:10:00,32.45,32.48,32.44,32.47,95500.0,25.1994,25.2227,25.1916,25.2149,95500.0
2014-04-04 14:20:00,32.46,32.46,32.43,32.44,61900.0,25.2072,25.2072,25.1839,25.1916,61900.0
2014-04-04 14:30:00,32.44,32.45,32.41,32.43,48100.0,25.1916,25.1994,25.1684,25.1839,48100.0
2014-04-04 14:40:00,32.43,32.44,32.37,32.38,111800.0,25.1839,25.1916,25.1373,25.1451,111800.0
2014-04-04 14:50:00,32.39,32.41,32.35,32.4,89600.0,25.1528,25.1684,25.1218,25.1606,89600.0
2014-04-04 15:00:00,32.4,32.48,32.35,32.48,116400.0,25.1606,25.2227,25.1218,25.2227,116400.0
2014-04-04 15:10:00,32.48,32.57,32.47,32.57,166100.0,25.2227,25.2926,25.2149,25.2926,166100.0
2014-04-04 15:20:00,32.57,32.64,32.55,32.61,268500.0,25.2926,25.347,25.2771,25.3237,268500.0
2014-04-04 15:30:00,32.62,32.64,32.58,32.61,187300.0,25.3314,25.347,25.3004,25.3237,187300.0
2014-04-04 15:40:00,32.61,32.72,32.61,32.72,316900.0,25.3237,25.4091,25.3237,25.4091,316900.0
2014-04-04 15:50:00,32.72,32.74,32.65,32.67,461700.0,25.4091,25.4246,25.3547,25.3703,461700.0
2014-04-07 09:30:00,32.62,32.7,32.27,32.29,275700.0,25.3314,25.3936,25.0596,25.0752,275700.0
2014-04-07 09:40:00,32.3,32.4,32.23,32.28,161500.0,25.0829,25.1606,25.0286,25.0674,161500.0
2014-04-07 09:50:00,32.27,32.35,32.26,32.3,187000.0,25.0596,25.1218,25.0519,25.0829,187000.0
2014-04-07 10:00:00,32.3,32.36,32.25,32.28,187500.0,25.0829,25.1295,25.0441,25.0674,187500.0
2014-04-07 10:10:00,32.28,32.48,32.28,32.48,130900.0,25.0674,25.2227,25.0674,25.2227,130900.0
2014-04-07 10:20:00,32.48,32.52,32.43,32.47,84300.0,25.2227,25.2538,25.1839,25.2149,84300.0
2014-04-07 10:30:00,32.48,32.65,32.46,32.59,79200.0,25.2227,25.3547,25.2072,25.3081,79200.0
2014-04-07 10:40:00,32.59,32.62,32.49,32.51,114100.0,25.3081,25.3314,25.2305,25.246,114100.0
2014-04-07 10:50:00,32.5,32.56,32.46,32.56,84000.0,25.2382,25.2848,25.2072,25.2848,84000.0
2014-04-07 11:00:00,32.56,32.69,32.52,32.67,68400.0,25.2848,25.3858,25.2538,25.3703,68400.0
2014-04-07 11:10:00,32.68,32.74,32.65,32.69,75400.0,25.378,25.4246,25.3547,25.3858,75400.0
2014-04-07 11:20:00,32.69,32.77,32.69,32.75,61500.0,25.3858,25.4479,25.3858,25.4324,61500.0
2014-04-07 11:30:00,32.75,32.77,32.62,32.64,97400.0,25.4324,25.4479,25.3314,25.347,97400.0
2014-04-07 11:40:00,32.64,32.72,32.62,32.67,74000.0,25.347,25.4091,25.3314,25.3703,74000.0
2014-04-07 11:50:00,32.67,32.68,32.6,32.6,75000.0,25.3703,25.378,25.3159,25.3159,75000.0
2014-04-07 12:00:00,32.6,32.62,32.48,32.51,96800.0,25.3159,25.3314,25.2227,25.246,96800.0
2014-04-07 12:10:00,32.52,32.63,32.52,32.57,57700.0,25.2538,25.3392,25.2538,25.2926,57700.0
2014-04-07 12:20:00,32.57,32.57,32.46,32.46,68700.0,25.2926,25.2926,25.2072,25.2072,68700.0
2014-04-07 12:30:00,32.46,32.5,32.41,32.46,77200.0,25.2072,25.2382,25.1684,25.2072,77200.0
2014-04-07 12:40:00,32.46,32.47,32.42,32.43,47100.0,25.2072,25.2149,25.1761,25.1839,47100.0
2014-04-07 12:50:00,32.43,32.45,32.41,32.42,42400.0,25.1839,25.1994,25.1684,25.1761,42400.0
2014-04-07 13:00:00,32.42,32.42,32.35,32.35,37900.0,25.1761,25.1761,25.1218,25.1218,37900.0
2014-04-07 13:10:00,32.36,32.36,32.29,32.34,142900.0,25.1295,25.1295,25.0752,25.114,142900.0
2014-04-07 13:20:00,32.34,32.41,32.27,32.3,57800.0,25.114,25.1684,25.0596,25.0829,57800.0
2014-04-07 13:30:00,32.3,32.3,32.22,32.24,95800.0,25.0829,25.0829,25.0208,25.0363,95800.0
2014-04-07 13:40:00,32.25,32.27,32.18,32.19,80800.0,25.0441,25.0596,24.9897,24.9975,80800.0
2014-04-07 13:50:00,32.19,32.2,32.11,32.12,78400.0,24.9975,25.0053,24.9354,24.9431,78400.0
2014-04-07 14:00:00,32.12,32.24,32.12,32.24,122500.0,24.9431,25.0363,24.9431,25.0363,122500.0
2014-04-07 14:10:00,32.24,32.24,32.15,32.15,39200.0,25.0363,25.0363,24.9664,24.9664,39200.0
2014-04-07 14:20:00,32.15,32.18,32.13,32.15,55500.0,24.9664,24.9897,24.9509,24.9664,55500.0
2014-04-07 14:30:00,32.16,32.18,32.13,32.16,62300.0,24.9742,24.9897,24.9509,24.9742,62300.0
2014-04-07 14:40:00,32.15,32.21,32.15,32.19,51400.0,24.9664,25.013,24.9664,24.9975,51400.0
2014-04-07 14:50:00,32.18,32.29,32.18,32.28,64300.0,24.9897,25.0752,24.9897,25.0674,64300.0
2014-04-07 15:00:00,32.27,32.28,32.22,32.25,92600.0,25.0596,25.0674,25.0208,25.0441,92600.0
2014-04-07 15:10:00,32.24,32.28,32.21,32.22,66900.0,25.0363,25.0674,25.013,25.0208,66900.0
2014-04-07 15:20:00,32.22,32.25,32.19,32.23,76900.0,25.0208,25.0441,24.9975,25.0286,76900.0
2014-04-07 15:30:00,32.23,32.25,32.19,32.22,112200.0,25.0286,25.0441,24.9975,25.0208,112200.0
2014-04-07 15:40:00,32.22,32.23,32.15,32.16,110400.0,25.0208,25.0286,24.9664,24.9742,110400.0
2014-04-07 15:50:00,32.16,32.16,32.08,32.12,308500.0,24.9742,24.9742,24.9121,24.9431,308500.0
2014-04-08 09:30:00,32.03,32.19,31.93,32.02,122500.0,24.8733,24.9975,24.7956,24.8655,122500.0
2014-04-08 09:40:00,32.02,32.25,32.01,32.17,53200.0,24.8655,25.0441,24.8577,24.982,53200.0
2014-04-08 09:50:00,32.16,32.27,32.14,32.22,30800.0,24.9742,25.0596,24.9587,25.0208,30800.0
2014-04-08 10:00:00,32.21,32.25,32.12,32.17,103300.0,25.013,25.0441,24.9431,24.982,103300.0
2014-04-08 10:10:00,32.18,32.18,32.11,32.14,74100.0,24.9897,24.9897,24.9354,24.9587,74100.0
2014-04-08 10:20:00,32.13,32.2,32.08,32.08,44500.0,24.9509,25.0053,24.9121,24.9121,44500.0
2014-04-08 10:30:00,32.09,32.2,32.09,32.15,69900.0,24.9199,25.0053,24.9199,24.9664,69900.0
2014-04-08 10:40:00,32.14,32.18,32.1,32.11,47700.0,24.9587,24.9897,24.9276,24.9354,47700.0
2014-04-08 10:50:00,32.11,32.17,32.09,32.16,48400.0,24.9354,24.982,24.9199,24.9742,48400.0
2014-04-08 11:00:00,32.16,32.28,32.15,32.28,42600.0,24.9742,25.0674,24.9664,25.0674,42600.0
2014-04-08 11:10:00,32.28,32.36,32.26,32.33,22900.0,25.0674,25.1295,25.0519,25.1062,22900.0
2014-04-08 11:20:00,32.32,32.35,32.27,32.35,121700.0,25.0985,25.1218,25.0596,25.1218,121700.0
2014-04-08 11:30:00,32.34,32.42,32.33,32.4,23700.0,25.114,25.1761,25.1062,25.1606,23700.0
2014-04-08 11:40:00,32.4,32.41,32.33,32.36,31500.0,25.1606,25.1684,25.1062,25.1295,31500.0
2014-04-08 11:50:00,32.37,32.44,32.36,32.44,12400.0,25.1373,25.1916,25.1295,25.1916,12400.0
2014-04-08 12:00:00,32.44,32.44,32.38,32.4,24900.0,25.1916,25.1916,25.1451,25.1606,24900.0
2014-04-08 12:10:00,32.39,32.41,32.37,32.41,19600.0,25.1528,25.1684,25.1373,25.1684,19600.0
2014-04-08 12:20:00,32.41,32.43,32.37,32.37,23300.0,25.1684,25.1839,25.1373,25.1373,23300.0
2014-04-08 12:30:00,32.38,32.4,32.31,32.37,67400.0,25.1451,25.1606,25.0907,25.1373,67400.0
2014-04-08 12:40:00,32.38,32.38,32.31,32.34,25100.0,25.1451,25.1451,25.0907,25.114,25100.0
2014-04-08 12:50:00,32.34,32.34,32.21,32.23,74900.0,25.114,25.114,25.013,25.0286,74900.0
2014-04-08 13:00:00,32.23,32.24,32.12,32.18,176100.0,25.0286,25.0363,24.9431,24.9897,176100.0
2014-04-08 13:10:00,32.17,32.19,32.15,32.18,88900.0,24.982,24.9975,24.9664,24.9897,88900.0
2014-04-08 13:20:00,32.17,32.26,32.17,32.25,57600.0,24.982,25.0519,24.982,25.0441,57600.0
2014-04-08 13:30:00,32.24,32.32,32.23,32.32,56400.0,25.0363,25.0985,25.0286,25.0985,56400.0
2014-04-08 13:40:00,32.31,32.36,32.27,32.3,76500.0,25.0907,25.1295,25.0596,25.0829,76500.0
2014-04-08 13:50:00,32.3,32.35,32.29,32.33,43100.0,25.0829,25.1218,25.0752,25.1062,43100.0
2014-04-08 14:00:00,32.34,32.4,32.31,32.38,101900.0,25.114,25.1606,25.0907,25.1451,101900.0
2014-04-08 14:10:00,32.38,32.38,32.29,32.29,42700.0,25.1451,25.1451,25.0752,25.0752,42700.0
2014-04-08 14:20:00,32.3,32.31,32.25,32.25,36700.0,25.0829,25.0907,25.0441,25.0441,36700.0
2014-04-08 14:30:00,32.26,32.26,32.2,32.2,44800.0,25.0519,25.0519,25.0053,25.0053,44800.0
2014-04-08 14:40:00,32.2,32.23,32.16,32.22,64200.0,25.0053,25.0286,24.9742,25.0208,64200.0
2014-04-08 14:50:00,32.22,32.23,32.16,32.22,46600.0,25.0208,25.0286,24.9742,25.0208,46600.0
2014-04-08 15:00:00,32.22,32.23,32.15,32.2,59400.0,25.0208,25.0286,24.9664,25.0053,59400.0
2014-04-08 15:10:00,32.2,32.3,32.2,32.29,51100.0,25.0053,25.0829,25.0053,25.0752,51100.0
2014-04-08 15:20:00,32.29,32.3,32.27,32.29,64100.0,25.0752,25.0829,25.0596,25.0752,64100.0
2014-04-08 15:30:00,32.29,32.33,32.28,32.32,70200.0,25.0752,25.1062,25.0674,25.0985,70200.0
2014-04-08 15:40:00,32.33,32.35,32.3,32.32,125000.0,25.1062,25.1218,25.0829,25.0985,125000.0
2014-04-08 15:50:00,32.33,32.35,32.31,32.34,213300.0,25.1062,25.1218,25.0907,25.114,213300.0
2014-04-09 09:30:00,32.4,32.65,32.4,32.47,91400.0,25.1606,25.3547,25.1606,25.2149,91400.0
2014-04-09 09:40:00,32.46,32.5,32.33,32.41,39000.0,25.2072,25.2382,25.1062,25.1684,39000.0
2014-04-09 09:50:00,32.43,32.52,32.4,32.45,75100.0,25.1839,25.2538,25.1606,25.1994,75100.0
2014-04-09 10:00:00,32.45,32.51,32.43,32.5,53600.0,25.1994,25.246,25.1839,25.2382,53600.0
2014-04-09 10:10:00,32.5,32.52,32.45,32.5,78800.0,25.2382,25.2538,25.1994,25.2382,78800.0
2014-04-09 10:20:00,32.5,32.53,32.47,32.52,61200.0,25.2382,25.2615,25.2149,25.2538,61200.0
2014-04-09 10:30:00,32.52,32.61,32.46,32.61,56600.0,25.2538,25.3237,25.2072,25.3237,56600.0
2014-04-09 10:40:00,32.6,32.68,32.54,32.61,67000.0,25.3159,25.378,25.2693,25.3237,67000.0
2014-04-09 10:50:00,32.61,32.66,32.59,32.61,40400.0,25.3237,25.3625,25.3081,25.3237,40400.0
2014-04-09 11:00:00,32.6,32.75,32.58,32.73,149700.0,25.3159,25.4324,25.3004,25.4169,149700.0
2014-04-09 11:10:00,32.73,32.78,32.66,32.73,63600.0,25.4169,25.4557,25.3625,25.4169,63600.0
2014-04-09 11:20:00,32.72,32.76,32.59,32.62,46700.0,25.4091,25.4401,25.3081,25.3314,46700.0
2014-04-09 11:30:00,32.61,32.63,32.57,32.58,50900.0,25.3237,25.3392,25.2926,25.3004,50900.0
2014-04-09 11:40:00,32.58,32.65,32.54,32.65,111200.0,25.3004,25.3547,25.2693,25.3547,111200.0
2014-04-09 11:50:00,32.65,32.69,32.63,32.65,60600.0,25.3547,25.3858,25.3392,25.3547,60600.0
2014-04-09 12:00:00,32.65,32.7,32.65,32.7,59200.0,25.3547,25.3936,25.3547,25.3936,59200.0
2014-04-09 12:10:00,32.7,32.73,32.69,32.72,74900.0,25.3936,25.4169,25.3858,25.4091,74900.0
2014-04-09 12:20:00,32.73,32.79,32.7,32.74,60500.0,25.4169,25.4634,25.3936,25.4246,60500.0
2014-04-09 12:30:00,32.73,32.75,32.65,32.65,61300.0,25.4169,25.4324,25.3547,25.3547,61300.0
2014-04-09 12:40:00,32.64,32.72,32.64,32.72,43600.0,25.347,25.4091,25.347,25.4091,43600.0
2014-04-09 12:50:00,32.71,32.76,32.7,32.76,97500.0,25.4013,25.4401,25.3936,25.4401,97500.0
2014-04-09 13:00:00,32.75,32.78,32.72,32.77,78600.0,25.4324,25.4557,25.4091,25.4479,78600.0
2014-04-09 13:10:00,32.77,32.77,32.72,32.72,47900.0,25.4479,25.4479,25.4091,25.4091,47900.0
2014-04-09 13:20:00,32.72,32.75,32.72,32.74,39000.0,25.4091,25.4324,25.4091,25.4246,39000.0
2014-04-09 13:30:00,32.73,32.79,32.71,32.72,80500.0,25.4169,25.4634,25.4013,25.4091,80500.0
2014-04-09 13:40:00,32.72,32.75,32.71,32.73,29700.0,25.4091,25.4324,25.4013,25.4169,29700.0
2014-04-09 13:50:00,32.73,32.77,32.73,32.73,44900.0,25.4169,25.4479,25.4169,25.4169,44900.0
2014-04-09 14:00:00,32.74,33.03,32.74,32.95,161200.0,25.4246,25.6498,25.4246,25.5877,161200.0
2014-04-09 14:10:00,32.95,32.97,32.82,32.85,94800.0,25.5877,25.6032,25.4867,25.51,94800.0
2014-04-09 14:20:00,32.86,32.91,32.85,32.88,77100.0,25.5178,25.5566,25.51,25.5333,77100.0
2014-04-09 14:30:00,32.88,32.89,32.82,32.84,51000.0,25.5333,25.5411,25.4867,25.5023,51000.0
2014-04-09 14:40:00,32.83,32.9,32.83,32.85,48900.0,25.4945,25.5489,25.4945,25.51,48900.0
2014-04-09 14:50:00,32.85,32.88,32.83,32.88,50800.0,25.51,25.5333,25.4945,25.5333,50800.0
2014-04-09 15:00:00,32.87,32.91,32.84,32.9,110800.0,25.5256,25.5566,25.5023,25.5489,110800.0
2014-04-09 15:10:00,32.9,32.91,32.84,32.84,93200.0,25.5489,25.5566,25.5023,25.5023,93200.0
2014-04-09 15:20:00,32.85,32.88,32.84,32.85,87900.0,25.51,25.5333,25.5023,25.51,87900.0
2014-04-09 15:30:00,32.85,32.89,32.84,32.87,133900.0,25.51,25.5411,25.5023,25.5256,133900.0
2014-04-09 15:40:00,32.87,32.9,32.86,32.88,201700.0,25.5256,25.5489,25.5178,25.5333,201700.0
2014-04-09 15:50:00,32.88,32.9,32.86,32.88,283800.0,25.5333,25.5489,25.5178,25.5333,283800.0
2014-04-10 09:30:00,32.87,32.98,32.86,32.97,46000.0,25.5256,25.611,25.5178,25.6032,46000.0
2014-04-10 09:40:00,32.98,33.02,32.92,32.95,53300.0,25.611,25.6421,25.5644,25.5877,53300.0
2014-04-10 09:50:00,32.95,33.01,32.91,32.92,24300.0,25.5877,25.6343,25.5566,25.5644,24300.0
2014-04-10 10:00:00,32.92,32.93,32.8,32.92,47000.0,25.5644,25.5722,25.4712,25.5644,47000.0
2014-04-10 10:10:00,32.92,32.95,32.89,32.9,35800.0,25.5644,25.5877,25.5411,25.5489,35800.0
2014-04-10 10:20:00,32.9,32.96,32.89,32.92,42200.0,25.5489,25.5955,25.5411,25.5644,42200.0
2014-04-10 10:30:00,32.93,33.01,32.92,32.93,59000.0,25.5722,25.6343,25.5644,25.5722,59000.0
2014-04-10 10:40:00,32.94,33.0,32.84,32.87,111300.0,25.5799,25.6265,25.5023,25.5256,111300.0
2014-04-10 10:50:00,32.88,32.94,32.86,32.86,54800.0,25.5333,25.5799,25.5178,25.5178,54800.0
2014-04-10 11:00:00,32.85,32.85,32.75,32.76,43400.0,25.51,25.51,25.4324,25.4401,43400.0
2014-04-10 11:10:00,32.77,32.82,32.74,32.75,74800.0,25.4479,25.4867,25.4246,25.4324,74800.0
2014-04-10 11:20:00,32.75,32.82,32.67,32.69,50700.0,25.4324,25.4867,25.3703,25.3858,50700.0
2014-04-10 11:30:00,32.69,32.75,32.68,32.69,35300.0,25.3858,25.4324,25.378,25.3858,35300.0
2014-04-10 11:40:00,32.7,32.75,32.69,32.72,46400.0,25.3936,25.4324,25.3858,25.4091,46400.0
2014-04-10 11:50:00,32.73,32.73,32.64,32.67,55800.0,25.4169,25.4169,25.347,25.3703,55800.0
2014-04-10 12:00:00,32.66,32.69,32.54,32.56,95300.0,25.3625,25.3858,25.2693,25.2848,95300.0
2014-04-10 12:10:00,32.57,32.61,32.52,32.59,54900.0,25.2926,25.3237,25.2538,25.3081,54900.0
2014-04-10 12:20:00,32.59,32.62,32.56,32.59,65300.0,25.3081,25.3314,25.2848,25.3081,65300.0
2014-04-10 12:30:00,32.58,32.6,32.53,32.55,79800.0,25.3004,25.3159,25.2615,25.2771,79800.0
2014-04-10 12:40:00,32.55,32.6,32.49,32.52,104900.0,25.2771,25.3159,25.2305,25.2538,104900.0
2014-04-10 12:50:00,32.51,32.52,32.46,32.48,52200.0,25.246,25.2538,25.2072,25.2227,52200.0
2014-04-10 13:00:00,32.49,32.56,32.48,32.55,63000.0,25.2305,25.2848,25.2227,25.2771,63000.0
2014-04-10 13:10:00,32.55,32.56,32.36,32.38,136600.0,25.2771,25.2848,25.1295,25.1451,136600.0
2014-04-10 13:20:00,32.38,32.44,32.37,32.44,111900.0,25.1451,25.1916,25.1373,25.1916,111900.0
2014-04-10 13:30:00,32.44,32.49,32.42,32.46,56200.0,25.1916,25.2305,25.1761,25.2072,56200.0
2014-04-10 13:40:00,32.46,32.47,32.4,32.43,122500.0,25.2072,25.2149,25.1606,25.1839,122500.0
2014-04-10 13:50:00,32.43,32.46,32.39,32.39,149000.0,25.1839,25.2072,25.1528,25.1528,149000.0
2014-04-10 14:00:00,32.39,32.52,32.38,32.52,68600.0,25.1528,25.2538,25.1451,25.2538,68600.0
2014-04-10 14:10:00,32.52,32.54,32.48,32.51,110500.0,25.2538,25.2693,25.2227,25.246,110500.0
2014-04-10 14:20:00,32.5,32.52,32.43,32.46,80600.0,25.2382,25.2538,25.1839,25.2072,80600.0
2014-04-10 14:30:00,32.46,32.48,32.44,32.48,76300.0,25.2072,25.2227,25.1916,25.2227,76300.0
2014-04-10 14:40:00,32.48,32.5,32.42,32.42,112100.0,25.2227,25.2382,25.1761,25.1761,112100.0
2014-04-10 14:50:00,32.43,32.48,32.43,32.48,66700.0,25.1839,25.2227,25.1839,25.2227,66700.0
2014-04-10 15:00:00,32.47,32.48,32.28,32.28,124200.0,25.2149,25.2227,25.0674,25.0674,124200.0
2014-04-10 15:10:00,32.29,32.35,32.29,32.35,124800.0,25.0752,25.1218,25.0752,25.1218,124800.0
2014-04-10 15:20:00,32.35,32.4,32.29,32.37,92300.0,25.1218,25.1606,25.0752,25.1373,92300.0
2014-04-10 15:30:00,32.37,32.48,32.35,32.48,139400.0,25.1373,25.2227,25.1218,25.2227,139400.0
2014-04-10 15:40:00,32.48,32.49,32.42,32.45,267700.0,25.2227,25.2305,25.1761,25.1994,267700.0
2014-04-10 15:50:00,32.45,32.47,32.4,32.41,263500.0,25.1994,25.2149,25.1606,25.1684,263500.0
2014-04-11 09:30:00,32.29,32.35,32.19,32.26,191000.0,25.0752,25.1218,24.9975,25.0519,191000.0
2014-04-11 09:40:00,32.27,32.27,32.13,32.18,80400.0,25.0596,25.0596,24.9509,24.9897,80400.0
2014-04-11 09:50:00,32.18,32.29,32.15,32.27,38600.0,24.9897,25.0752,24.9664,25.0596,38600.0
2014-04-11 10:00:00,32.28,32.3,32.15,32.23,149300.0,25.0674,25.0829,24.9664,25.0286,149300.0
2014-04-11 10:10:00,32.22,32.33,32.2,32.26,68000.0,25.0208,25.1062,25.0053,25.0519,68000.0
2014-04-11 10:20:00,32.26,32.38,32.26,32.37,169600.0,25.0519,25.1451,25.0519,25.1373,169600.0
2014-04-11 10:30:00,32.38,32.39,32.29,32.29,55700.0,25.1451,25.1528,25.0752,25.0752,55700.0
2014-04-11 10:40:00,32.3,32.31,32.25,32.27,70300.0,25.0829,25.0907,25.0441,25.0596,70300.0
2014-04-11 10:50:00,32.27,32.4,32.25,32.35,90200.0,25.0596,25.1606,25.0441,25.1218,90200.0
2014-04-11 11:00:00,32.35,32.35,32.29,32.34,49500.0,25.1218,25.1218,25.0752,25.114,49500.0
2014-04-11 11:10:00,32.33,32.33,32.29,32.33,81400.0,25.1062,25.1062,25.0752,25.1062,81400.0
2014-04-11 11:20:00,32.33,32.33,32.29,32.3,77600.0,25.1062,25.1062,25.0752,25.0829,77600.0
2014-04-11 11:30:00,32.3,32.3,32.12,32.15,69400.0,25.0829,25.0829,24.9431,24.9664,69400.0
2014-04-11 11:40:00,32.15,32.16,32.01,32.02,137900.0,24.9664,24.9742,24.8577,24.8655,137900.0
2014-04-11 11:50:00,32.02,32.06,31.97,32.05,189500.0,24.8655,24.8966,24.8267,24.8888,189500.0
2014-04-11 12:00:00,32.05,32.09,32.02,32.09,94900.0,24.8888,24.9199,24.8655,24.9199,94900.0
2014-04-11 12:10:00,32.1,32.18,32.07,32.08,70600.0,24.9276,24.9897,24.9043,24.9121,70600.0
2014-04-11 12:20:00,32.07,32.16,32.05,32.14,38400.0,24.9043,24.9742,24.8888,24.9587,38400.0
2014-04-11 12:30:00,32.13,32.16,32.12,32.15,37100.0,24.9509,24.9742,24.9431,24.9664,37100.0
2014-04-11 12:40:00,32.15,32.16,32.13,32.14,19300.0,24.9664,24.9742,24.9509,24.9587,19300.0
2014-04-11 12:50:00,32.14,32.15,32.1,32.12,16600.0,24.9587,24.9664,24.9276,24.9431,16600.0
2014-04-11 13:00:00,32.11,32.12,32.04,32.06,27400.0,24.9354,24.9431,24.881,24.8966,27400.0
2014-04-11 13:10:00,32.06,32.09,32.03,32.04,23000.0,24.8966,24.9199,24.8733,24.881,23000.0
2014-04-11 13:20:00,32.04,32.05,32.01,32.02,21500.0,24.881,24.8888,24.8577,24.8655,21500.0
2014-04-11 13:30:00,32.02,32.02,31.99,32.0,34900.0,24.8655,24.8655,24.8422,24.85,34900.0
2014-04-11 13:40:00,32.0,32.04,32.0,32.03,28500.0,24.85,24.881,24.85,24.8733,28500.0
2014-04-11 13:50:00,32.02,32.03,31.98,31.99,26400.0,24.8655,24.8733,24.8344,24.8422,26400.0
2014-04-11 14:00:00,32.0,32.04,32.0,32.04,20300.0,24.85,24.881,24.85,24.881,20300.0
2014-04-11 14:10:00,32.04,32.06,31.99,32.0,36600.0,24.881,24.8966,24.8422,24.85,36600.0
2014-04-11 14:20:00,32.0,32.0,31.91,31.92,83800.0,24.85,24.85,24.7801,24.7878,83800.0
2014-04-11 14:30:00,31.91,31.93,31.88,31.88,64000.0,24.7801,24.7956,24.7568,24.7568,64000.0
2014-04-11 14:40:00,31.88,31.91,31.77,31.78,114700.0,24.7568,24.7801,24.6714,24.6791,114700.0
2014-04-11 14:50:00,31.79,31.8,31.78,31.8,100600.0,24.6869,24.6946,24.6791,24.6946,100600.0
2014-04-11 15:00:00,31.8,31.8,31.71,31.75,242300.0,24.6946,24.6946,24.6248,24.6558,242300.0
2014-04-11 15:10:00,31.76,31.8,31.74,31.8,104900.0,24.6636,24.6946,24.6481,24.6946,104900.0
2014-04-11 15:20:00,31.8,31.84,31.79,31.8,126100.0,24.6946,24.7257,24.6869,24.6946,126100.0
2014-04-11 15:30:00,31.8,31.85,31.77,31.84,135300.0,24.6946,24.7335,24.6714,24.7257,135300.0
2014-04-11 15:40:00,31.85,31.88,31.76,31.77,214300.0,24.7335,24.7568,24.6636,24.6714,214300.0
2014-04-11 15:50:00,31.77,31.78,31.7,31.72,663300.0,24.6714,24.6791,24.617,24.6325,663300.0
2014-04-14 09:30:00,31.99,32.0,31.86,31.86,74400.0,24.8422,24.85,24.7412,24.7412,74400.0
2014-04-14 09:40:00,31.86,31.99,31.86,31.94,42000.0,24.7412,24.8422,24.7412,24.8034,42000.0
2014-04-14 09:50:00,31.93,32.04,31.9,32.01,34400.0,24.7956,24.881,24.7723,24.8577,34400.0
2014-04-14 10:00:00,32.03,32.13,32.03,32.12,58400.0,24.8733,24.9509,24.8733,24.9431,58400.0
2014-04-14 10:10:00,32.12,32.16,32.08,32.15,39800.0,24.9431,24.9742,24.9121,24.9664,39800.0
2014-04-14 10:20:00,32.14,32.14,31.97,32.03,46800.0,24.9587,24.9587,24.8267,24.8733,46800.0
2014-04-14 10:30:00,32.03,32.14,32.02,32.1,34500.0,24.8733,24.9587,24.8655,24.9276,34500.0
2014-04-14 10:40:00,32.11,32.11,32.01,32.05,28400.0,24.9354,24.9354,24.8577,24.8888,28400.0
2014-04-14 10:50:00,32.04,32.15,32.02,32.15,30700.0,24.881,24.9664,24.8655,24.9664,30700.0
2014-04-14 11:00:00,32.15,32.15,32.05,32.05,29900.0,24.9664,24.9664,24.8888,24.8888,29900.0
2014-04-14 11:10:00,32.05,32.16,32.02,32.11,32700.0,24.8888,24.9742,24.8655,24.9354,32700.0
2014-04-14 11:20:00,32.11,32.17,32.05,32.15,21200.0,24.9354,24.982,24.8888,24.9664,21200.0
2014-04-14 11:30:00,32.15,32.2,32.12,32.12,29300.0,24.9664,25.0053,24.9431,24.9431,29300.0
2014-04-14 11:40:00,32.11,32.19,32.1,32.18,20800.0,24.9354,24.9975,24.9276,24.9897,20800.0
2014-04-14 11:50:00,32.17,32.19,32.11,32.13,42800.0,24.982,24.9975,24.9354,24.9509,42800.0
2014-04-14 12:00:00,32.12,32.18,32.11,32.15,24100.0,24.9431,24.9897,24.9354,24.9664,24100.0
2014-04-14 12:10:00,32.16,32.17,32.11,32.13,31000.0,24.9742,24.982,24.9354,24.9509,31000.0
2014-04-14 12:20:00,32.13,32.13,32.11,32.12,15800.0,24.9509,24.9509,24.9354,24.9431,15800.0
2014-04-14 12:30:00,32.11,32.12,32.07,32.09,53300.0,24.9354,24.9431,24.9043,24.9199,53300.0
2014-04-14 12:40:00,32.09,32.18,32.08,32.17,29600.0,24.9199,24.9897,24.9121,24.982,29600.0
2014-04-14 12:50:00,32.16,32.21,32.15,32.2,46300.0,24.9742,25.013,24.9664,25.0053,46300.0
2014-04-14 13:00:00,32.2,32.23,32.19,32.21,27300.0,25.0053,25.0286,24.9975,25.013,27300.0
2014-04-14 13:10:00,32.2,32.24,32.19,32.21,22400.0,25.0053,25.0363,24.9975,25.013,22400.0
2014-04-14 13:20:00,32.21,32.22,32.16,32.17,27400.0,25.013,25.0208,24.9742,24.982,27400.0
2014-04-14 13:30:00,32.16,32.16,32.11,32.14,22800.0,24.9742,24.9742,24.9354,24.9587,22800.0
2014-04-14 13:40:00,32.13,32.17,32.1,32.1,23800.0,24.9509,24.982,24.9276,24.9276,23800.0
2014-04-14 13:50:00,32.09,32.13,32.04,32.04,30400.0,24.9199,24.9509,24.881,24.881,30400.0
2014-04-14 14:00:00,32.05,32.05,31.97,31.97,63700.0,24.8888,24.8888,24.8267,24.8267,63700.0
2014-04-14 14:10:00,31.98,31.98,31.92,31.94,72100.0,24.8344,24.8344,24.7878,24.8034,72100.0
2014-04-14 14:20:00,31.94,31.98,31.93,31.94,27800.0,24.8034,24.8344,24.7956,24.8034,27800.0
2014-04-14 14:30:00,31.94,31.98,31.92,31.96,33900.0,24.8034,24.8344,24.7878,24.8189,33900.0
2014-04-14 14:40:00,31.95,32.0,31.94,31.99,34400.0,24.8111,24.85,24.8034,24.8422,34400.0
2014-04-14 14:50:00,31.99,32.02,31.95,31.96,42600.0,24.8422,24.8655,24.8111,24.8189,42600.0
2014-04-14 15:00:00,31.96,31.96,31.93,31.94,53600.0,24.8189,24.8189,24.7956,24.8034,53600.0
2014-04-14 15:10:00,31.93,31.95,31.83,31.86,65200.0,24.7956,24.8111,24.7179,24.7412,65200.0
2014-04-14 15:20:00,31.85,31.93,31.85,31.88,56800.0,24.7335,24.7956,24.7335,24.7568,56800.0
2014-04-14 15:30:00,31.88,31.88,31.84,31.87,143700.0,24.7568,24.7568,24.7257,24.749,143700.0
2014-04-14 15:40:00,31.87,31.96,31.85,31.94,169500.0,24.749,24.8189,24.7335,24.8034,169500.0
2014-04-14 15:50:00,31.93,32.03,31.93,32.01,229300.0,24.7956,24.8733,24.7956,24.8577,229300.0
2014-04-15 09:30:00,31.77,32.3,31.77,32.3,79300.0,24.6714,25.0829,24.6714,25.0829,79300.0
2014-04-15 09:40:00,32.29,32.5,32.24,32.48,131500.0,25.0752,25.2382,25.0363,25.2227,131500.0
2014-04-15 09:50:00,32.48,32.72,32.47,32.7,159800.0,25.2227,25.4091,25.2149,25.3936,159800.0
2014-04-15 10:00:00,32.7,32.75,32.65,32.7,149400.0,25.3936,25.4324,25.3547,25.3936,149400.0
2014-04-15 10:10:00,32.7,32.7,32.43,32.46,115900.0,25.3936,25.3936,25.1839,25.2072,115900.0
2014-04-15 10:20:00,32.46,32.48,32.26,32.26,138900.0,25.2072,25.2227,25.0519,25.0519,138900.0
2014-04-15 10:30:00,32.27,32.41,32.19,32.41,60700.0,25.0596,25.1684,24.9975,25.1684,60700.0
2014-04-15 10:40:00,32.41,32.43,32.23,32.25,120800.0,25.1684,25.1839,25.0286,25.0441,120800.0
2014-04-15 10:50:00,32.26,32.29,32.07,32.09,168600.0,25.0519,25.0752,24.9043,24.9199,168600.0
2014-04-15 11:00:00,32.09,32.1,32.03,32.05,82500.0,24.9199,24.9276,24.8733,24.8888,82500.0
2014-04-15 11:10:00,32.05,32.13,32.0,32.13,72800.0,24.8888,24.9509,24.85,24.9509,72800.0
2014-04-15 11:20:00,32.12,32.18,32.11,32.16,45500.0,24.9431,24.9897,24.9354,24.9742,45500.0
2014-04-15 11:30:00,32.15,32.21,32.15,32.18,37600.0,24.9664,25.013,24.9664,24.9897,37600.0
2014-04-15 11:40:00,32.18,32.19,32.08,32.12,53400.0,24.9897,24.9975,24.9121,24.9431,53400.0
2014-04-15 11:50:00,32.12,32.18,32.11,32.18,78100.0,24.9431,24.9897,24.9354,24.9897,78100.0
2014-04-15 12:00:00,32.17,32.17,32.09,32.12,66800.0,24.982,24.982,24.9199,24.9431,66800.0
2014-04-15 12:10:00,32.11,32.18,32.09,32.18,98400.0,24.9354,24.9897,24.9199,24.9897,98400.0
2014-04-15 12:20:00,32.18,32.19,32.12,32.19,70200.0,24.9897,24.9975,24.9431,24.9975,70200.0
2014-04-15 12:30:00,32.18,32.25,32.18,32.2,50700.0,24.9897,25.0441,24.9897,25.0053,50700.0
2014-04-15 12:40:00,32.2,32.23,32.15,32.16,46300.0,25.0053,25.0286,24.9664,24.9742,46300.0
2014-04-15 12:50:00,32.16,32.21,32.15,32.18,58600.0,24.9742,25.013,24.9664,24.9897,58600.0
2014-04-15 13:00:00,32.18,32.23,32.12,32.2,61700.0,24.9897,25.0286,24.9431,25.0053,61700.0
2014-04-15 13:10:00,32.19,32.2,32.13,32.16,58600.0,24.9975,25.0053,24.9509,24.9742,58600.0
2014-04-15 13:20:00,32.16,32.18,32.13,32.18,75000.0,24.9742,24.9897,24.9509,24.9897,75000.0
2014-04-15 13:30:00,32.18,32.19,32.15,32.18,82200.0,24.9897,24.9975,24.9664,24.9897,82200.0
2014-04-15 13:40:00,32.18,32.23,32.13,32.13,71600.0,24.9897,25.0286,24.9509,24.9509,71600.0
2014-04-15 13:50:00,32.13,32.16,32.1,32.15,40900.0,24.9509,24.9742,24.9276,24.9664,40900.0
2014-04-15 14:00:00,32.15,32.22,32.15,32.15,115200.0,24.9664,25.0208,24.9664,24.9664,115200.0
2014-04-15 14:10:00,32.14,32.17,32.13,32.15,53800.0,24.9587,24.982,24.9509,24.9664,53800.0
2014-04-15 14:20:00,32.15,32.17,32.12,32.13,91200.0,24.9664,24.982,24.9431,24.9509,91200.0
2014-04-15 14:30:00,32.13,32.2,32.13,32.2,70300.0,24.9509,25.0053,24.9509,25.0053,70300.0
2014-04-15 14:40:00,32.2,32.2,32.16,32.19,23400.0,25.0053,25.0053,24.9742,24.9975,23400.0
2014-04-15 14:50:00,32.19,32.25,32.19,32.23,25300.0,24.9975,25.0441,24.9975,25.0286,25300.0
2014-04-15 15:00:00,32.23,32.28,32.22,32.28,47500.0,25.0286,25.0674,25.0208,25.0674,47500.0
2014-04-15 15:10:00,32.28,32.4,32.28,32.4,63500.0,25.0674,25.1606,25.0674,25.1606,63500.0
2014-04-15 15:20:00,32.4,32.41,32.35,32.38,124100.0,25.1606,25.1684,25.1218,25.1451,124100.0
2014-04-15 15:30:00,32.39,32.39,32.32,32.33,114000.0,25.1528,25.1528,25.0985,25.1062,114000.0
2014-04-15 15:40:00,32.32,32.38,32.32,32.38,150200.0,25.0985,25.1451,25.0985,25.1451,150200.0
2014-04-15 15:50:00,32.38,32.39,32.34,32.36,490000.0,25.1451,25.1528,25.114,25.1295,490000.0
2014-04-16 09:30:00,32.52,32.71,32.5,32.7,132700.0,25.2538,25.4013,25.2382,25.3936,132700.0
2014-04-16 09:40:00,32.67,32.74,32.56,32.56,84100.0,25.3703,25.4246,25.2848,25.2848,84100.0
2014-04-16 09:50:00,32.55,32.61,32.52,32.57,65200.0,25.2771,25.3237,25.2538,25.2926,65200.0
2014-04-16 10:00:00,32.57,32.61,32.51,32.6,59800.0,25.2926,25.3237,25.246,25.3159,59800.0
2014-04-16 10:10:00,32.59,32.61,32.51,32.55,51800.0,25.3081,25.3237,25.246,25.2771,51800.0
2014-04-16 10:20:00,32.58,32.6,32.51,32.57,28900.0,25.3004,25.3159,25.246,25.2926,28900.0
2014-04-16 10:30:00,32.59,32.66,32.56,32.59,93700.0,25.3081,25.3625,25.2848,25.3081,93700.0
2014-04-16 10:40:00,32.59,32.63,32.57,32.6,117600.0,25.3081,25.3392,25.2926,25.3159,117600.0
2014-04-16 10:50:00,32.6,32.61,32.56,32.57,61000.0,25.3159,25.3237,25.2848,25.2926,61000.0
2014-04-16 11:00:00,32.57,32.6,32.55,32.55,50100.0,25.2926,25.3159,25.2771,25.2771,50100.0
2014-04-16 11:10:00,32.56,32.57,32.55,32.55,17400.0,25.2848,25.2926,25.2771,25.2771,17400.0
2014-04-16 11:20:00,32.55,32.58,32.52,32.56,86600.0,25.2771,25.3004,25.2538,25.2848,86600.0
2014-04-16 11:30:00,32.56,32.58,32.52,32.56,47800.0,25.2848,25.3004,25.2538,25.2848,47800.0
2014-04-16 11:40:00,32.56,32.56,32.52,32.54,69500.0,25.2848,25.2848,25.2538,25.2693,69500.0
2014-04-16 11:50:00,32.53,32.56,32.47,32.49,63000.0,25.2615,25.2848,25.2149,25.2305,63000.0
2014-04-16 12:00:00,32.49,32.52,32.46,32.52,46600.0,25.2305,25.2538,25.2072,25.2538,46600.0
2014-04-16 12:10:00,32.52,32.56,32.48,32.5,139600.0,25.2538,25.2848,25.2227,25.2382,139600.0
2014-04-16 12:20:00,32.5,32.57,32.48,32.55,33400.0,25.2382,25.2926,25.2227,25.2771,33400.0
2014-04-16 12:30:00,32.56,32.6,32.55,32.59,30000.0,25.2848,25.3159,25.2771,25.3081,30000.0
2014-04-16 12:40:00,32.6,32.6,32.52,32.54,48900.0,25.3159,25.3159,25.2538,25.2693,48900.0
2014-04-16 12:50:00,32.54,32.59,32.5,32.5,52600.0,25.2693,25.3081,25.2382,25.2382,52600.0
2014-04-16 13:00:00,32.5,32.53,32.49,32.52,24200.0,25.2382,25.2615,25.2305,25.2538,24200.0
2014-04-16 13:10:00,32.52,32.56,32.5,32.52,56800.0,25.2538,25.2848,25.2382,25.2538,56800.0
2014-04-16 13:20:00,32.53,32.58,32.52,32.56,49600.0,25.2615,25.3004,25.2538,25.2848,49600.0
2014-04-16 13:30:00,32.55,32.57,32.51,32.57,47300.0,25.2771,25.2926,25.246,25.2926,47300.0
2014-04-16 13:40:00,32.57,32.6,32.55,32.56,26800.0,25.2926,25.3159,25.2771,25.2848,26800.0
2014-04-16 13:50:00,32.56,32.6,32.55,32.57,45200.0,25.2848,25.3159,25.2771,25.2926,45200.0
2014-04-16 14:00:00,32.58,32.62,32.57,32.6,27000.0,25.3004,25.3314,25.2926,25.3159,27000.0
2014-04-16 14:10:00,32.61,32.62,32.5,32.52,26900.0,25.3237,25.3314,25.2382,25.2538,26900.0
2014-04-16 14:20:00,32.53,32.55,32.47,32.54,37300.0,25.2615,25.2771,25.2149,25.2693,37300.0
2014-04-16 14:30:00,32.54,32.6,32.54,32.58,16200.0,25.2693,25.3159,25.2693,25.3004,16200.0
2014-04-16 14:40:00,32.58,32.6,32.57,32.58,22700.0,25.3004,25.3159,25.2926,25.3004,22700.0
2014-04-16 14:50:00,32.58,32.6,32.55,32.58,56000.0,25.3004,25.3159,25.2771,25.3004,56000.0
2014-04-16 15:00:00,32.59,32.6,32.51,32.59,87000.0,25.3081,25.3159,25.246,25.3081,87000.0
2014-04-16 15:10:00,32.59,32.6,32.57,32.57,32600.0,25.3081,25.3159,25.2926,25.2926,32600.0
2014-04-16 15:20:00,32.57,32.61,32.57,32.6,112700.0,25.2926,25.3237,25.2926,25.3159,112700.0
2014-04-16 15:30:00,32.6,32.6,32.57,32.59,58600.0,25.3159,25.3159,25.2926,25.3081,58600.0
2014-04-16 15:40:00,32.59,32.63,32.58,32.59,114600.0,25.3081,25.3392,25.3004,25.3081,114600.0
2014-04-16 15:50:00,32.6,32.65,32.59,32.64,320800.0,25.3159,25.3547,25.3081,25.347,320800.0
2014-04-17 09:30:00,32.57,32.79,32.56,32.7,110100.0,25.2926,25.4634,25.2848,25.3936,110100.0
2014-04-17 09:40:00,32.67,32.7,32.54,32.54,31200.0,25.3703,25.3936,25.2693,25.2693,31200.0
2014-04-17 09:50:00,32.54,32.6,32.4,32.42,44800.0,25.2693,25.3159,25.1606,25.1761,44800.0
2014-04-17 10:00:00,32.42,32.56,32.37,32.47,59500.0,25.1761,25.2848,25.1373,25.2149,59500.0
2014-04-17 10:10:00,32.47,32.56,32.45,32.54,29700.0,25.2149,25.2848,25.1994,25.2693,29700.0
2014-04-17 10:20:00,32.54,32.56,32.47,32.52,34300.0,25.2693,25.2848,25.2149,25.2538,34300.0
2014-04-17 10:30:00,32.53,32.55,32.42,32.42,56800.0,25.2615,25.2771,25.1761,25.1761,56800.0
2014-04-17 10:40:00,32.41,32.44,32.36,32.37,59000.0,25.1684,25.1916,25.1295,25.1373,59000.0
2014-04-17 10:50:00,32.37,32.49,32.37,32.41,34800.0,25.1373,25.2305,25.1373,25.1684,34800.0
2014-04-17 11:00:00,32.4,32.4,32.26,32.27,40600.0,25.1606,25.1606,25.0519,25.0596,40600.0
2014-04-17 11:10:00,32.27,32.35,32.27,32.31,38900.0,25.0596,25.1218,25.0596,25.0907,38900.0
2014-04-17 11:20:00,32.32,32.46,32.32,32.44,45900.0,25.0985,25.2072,25.0985,25.1916,45900.0
2014-04-17 11:30:00,32.44,32.44,32.36,32.43,28100.0,25.1916,25.1916,25.1295,25.1839,28100.0
2014-04-17 11:40:00,32.44,32.48,32.43,32.47,14000.0,25.1916,25.2227,25.1839,25.2149,14000.0
2014-04-17 11:50:00,32.46,32.46,32.44,32.44,39200.0,25.2072,25.2072,25.1916,25.1916,39200.0
2014-04-17 12:00:00,32.45,32.46,32.41,32.43,16600.0,25.1994,25.2072,25.1684,25.1839,16600.0
2014-04-17 12:10:00,32.43,32.43,32.32,32.32,10800.0,25.1839,25.1839,25.0985,25.0985,10800.0
2014-04-17 12:20:00,32.32,32.38,32.32,32.38,32200.0,25.0985,25.1451,25.0985,25.1451,32200.0
2014-04-17 12:30:00,32.37,32.39,32.33,32.35,34100.0,25.1373,25.1528,25.1062,25.1218,34100.0
2014-04-17 12:40:00,32.34,32.34,32.25,32.25,68600.0,25.114,25.114,25.0441,25.0441,68600.0
2014-04-17 12:50:00,32.25,32.26,32.22,32.22,19200.0,25.0441,25.0519,25.0208,25.0208,19200.0
2014-04-17 13:00:00,32.23,32.23,32.19,32.21,38900.0,25.0286,25.0286,24.9975,25.013,38900.0
2014-04-17 13:10:00,32.21,32.23,32.19,32.21,15400.0,25.013,25.0286,24.9975,25.013,15400.0
2014-04-17 13:20:00,32.21,32.23,32.2,32.23,18700.0,25.013,25.0286,25.0053,25.0286,18700.0
2014-04-17 13:30:00,32.23,32.26,32.23,32.25,48700.0,25.0286,25.0519,25.0286,25.0441,48700.0
2014-04-17 13:40:00,32.24,32.26,32.22,32.22,24200.0,25.0363,25.0519,25.0208,25.0208,24200.0
2014-04-17 13:50:00,32.22,32.23,32.16,32.16,53300.0,25.0208,25.0286,24.9742,24.9742,53300.0
2014-04-17 14:00:00,32.16,32.19,32.15,32.17,29800.0,24.9742,24.9975,24.9664,24.982,29800.0
2014-04-17 14:10:00,32.16,32.18,32.15,32.16,43800.0,24.9742,24.9897,24.9664,24.9742,43800.0
2014-04-17 14:20:00,32.15,32.23,32.15,32.23,24000.0,24.9664,25.0286,24.9664,25.0286,24000.0
2014-04-17 14:30:00,32.23,32.24,32.21,32.21,27000.0,25.0286,25.0363,25.013,25.013,27000.0
2014-04-17 14:40:00,32.22,32.22,32.17,32.18,51200.0,25.0208,25.0208,24.982,24.9897,51200.0
2014-04-17 14:50:00,32.18,32.19,32.15,32.15,41300.0,24.9897,24.9975,24.9664,24.9664,41300.0
2014-04-17 15:00:00,32.16,32.22,32.14,32.2,63100.0,24.9742,25.0208,24.9587,25.0053,63100.0
2014-04-17 15:10:00,32.2,32.28,32.2,32.26,56200.0,25.0053,25.0674,25.0053,25.0519,56200.0
2014-04-17 15:20:00,32.26,32.28,32.25,32.27,29100.0,25.0519,25.0674,25.0441,25.0596,29100.0
2014-04-17 15:30:00,32.27,32.27,32.21,32.23,52500.0,25.0596,25.0596,25.013,25.0286,52500.0
2014-04-17 15:40:00,32.22,32.25,32.19,32.25,89800.0,25.0208,25.0441,24.9975,25.0441,89800.0
2014-04-17 15:50:00,32.24,32.31,32.2,32.2,201400.0,25.0363,25.0907,25.0053,25.0053,201400.0
2014-04-21 09:30:00,32.23,32.6,32.21,32.47,86500.0,25.0286,25.3159,25.013,25.2149,86500.0
2014-04-21 09:40:00,32.47,32.48,32.35,32.41,70300.0,25.2149,25.2227,25.1218,25.1684,70300.0
2014-04-21 09:50:00,32.41,32.42,32.35,32.38,42800.0,25.1684,25.1761,25.1218,25.1451,42800.0
2014-04-21 10:00:00,32.39,32.41,32.3,32.37,80400.0,25.1528,25.1684,25.0829,25.1373,80400.0
2014-04-21 10:10:00,32.36,32.36,32.25,32.29,49800.0,25.1295,25.1295,25.0441,25.0752,49800.0
2014-04-21 10:20:00,32.28,32.5,32.28,32.49,84200.0,25.0674,25.2382,25.0674,25.2305,84200.0
2014-04-21 10:30:00,32.49,32.49,32.38,32.4,42600.0,25.2305,25.2305,25.1451,25.1606,42600.0
2014-04-21 10:40:00,32.41,32.43,32.3,32.3,35500.0,25.1684,25.1839,25.0829,25.0829,35500.0
2014-04-21 10:50:00,32.3,32.45,32.3,32.43,35800.0,25.0829,25.1994,25.0829,25.1839,35800.0
2014-04-21 11:00:00,32.43,32.44,32.35,32.38,29400.0,25.1839,25.1916,25.1218,25.1451,29400.0
2014-04-21 11:10:00,32.37,32.46,32.37,32.4,38000.0,25.1373,25.2072,25.1373,25.1606,38000.0
2014-04-21 11:20:00,32.4,32.41,32.32,32.38,69000.0,25.1606,25.1684,25.0985,25.1451,69000.0
2014-04-21 11:30:00,32.36,32.42,32.36,32.42,20300.0,25.1295,25.1761,25.1295,25.1761,20300.0
2014-04-21 11:40:00,32.41,32.5,32.41,32.5,73700.0,25.1684,25.2382,25.1684,25.2382,73700.0
2014-04-21 11:50:00,32.49,32.5,32.47,32.49,51200.0,25.2305,25.2382,25.2149,25.2305,51200.0
2014-04-21 12:00:00,32.49,32.5,32.42,32.49,26000.0,25.2305,25.2382,25.1761,25.2305,26000.0
2014-04-21 12:10:00,32.49,32.49,32.4,32.41,34400.0,25.2305,25.2305,25.1606,25.1684,34400.0
2014-04-21 12:20:00,32.41,32.5,32.4,32.49,26600.0,25.1684,25.2382,25.1606,25.2305,26600.0
2014-04-21 12:30:00,32.49,32.49,32.44,32.45,22800.0,25.2305,25.2305,25.1916,25.1994,22800.0
2014-04-21 12:40:00,32.45,32.49,32.38,32.39,33400.0,25.1994,25.2305,25.1451,25.1528,33400.0
2014-04-21 12:50:00,32.39,32.42,32.38,32.42,32600.0,25.1528,25.1761,25.1451,25.1761,32600.0
2014-04-21 13:00:00,32.41,32.42,32.34,32.38,48700.0,25.1684,25.1761,25.114,25.1451,48700.0
2014-04-21 13:10:00,32.38,32.39,32.28,32.29,103900.0,25.1451,25.1528,25.0674,25.0752,103900.0
2014-04-21 13:20:00,32.3,32.38,32.27,32.38,13900.0,25.0829,25.1451,25.0596,25.1451,13900.0
2014-04-21 13:30:00,32.37,32.38,31.67,32.15,825300.0,25.1373,25.1451,24.5937,24.9664,825300.0
2014-04-21 13:40:00,32.15,32.15,31.93,32.03,184400.0,24.9664,24.9664,24.7956,24.8733,184400.0
2014-04-21 13:50:00,32.03,32.19,32.0,32.08,185200.0,24.8733,24.9975,24.85,24.9121,185200.0
2014-04-21 14:00:00,32.08,32.14,32.03,32.09,64700.0,24.9121,24.9587,24.8733,24.9199,64700.0
2014-04-21 14:10:00,32.09,32.13,32.05,32.09,46100.0,24.9199,24.9509,24.8888,24.9199,46100.0
2014-04-21 14:20:00,32.09,32.14,32.09,32.12,42100.0,24.9199,24.9587,24.9199,24.9431,42100.0
2014-04-21 14:30:00,32.13,32.18,32.13,32.16,52500.0,24.9509,24.9897,24.9509,24.9742,52500.0
2014-04-21 14:40:00,32.17,32.22,32.17,32.21,98600.0,24.982,25.0208,24.982,25.013,98600.0
2014-04-21 14:50:00,32.22,32.28,32.21,32.24,74700.0,25.0208,25.0674,25.013,25.0363,74700.0
2014-04-21 15:00:00,32.24,32.25,32.21,32.23,46400.0,25.0363,25.0441,25.013,25.0286,46400.0
2014-04-21 15:10:00,32.23,32.27,32.2,32.26,87000.0,25.0286,25.0596,25.0053,25.0519,87000.0
2014-04-21 15:20:00,32.25,32.27,32.23,32.26,80400.0,25.0441,25.0596,25.0286,25.0519,80400.0
2014-04-21 15:30:00,32.26,32.29,32.25,32.26,121100.0,25.0519,25.0752,25.0441,25.0519,121100.0
2014-04-21 15:40:00,32.25,32.29,32.24,32.28,395200.0,25.0441,25.0752,25.0363,25.0674,395200.0
2014-04-21 15:50:00,32.28,32.36,32.27,32.33,390600.0,25.0674,25.1295,25.0596,25.1062,390600.0
2014-04-22 09:30:00,32.3,32.36,32.13,32.27,42400.0,25.0829,25.1295,24.9509,25.0596,42400.0
2014-04-22 09:40:00,32.27,32.33,32.22,32.22,25100.0,25.0596,25.1062,25.0208,25.0208,25100.0
2014-04-22 09:50:00,32.22,32.34,32.21,32.32,34800.0,25.0208,25.114,25.013,25.0985,34800.0
2014-04-22 10:00:00,32.33,32.37,32.27,32.33,35300.0,25.1062,25.1373,25.0596,25.1062,35300.0
2014-04-22 10:10:00,32.32,32.32,32.21,32.22,25600.0,25.0985,25.0985,25.013,25.0208,25600.0
2014-04-22 10:20:00,32.23,32.29,32.21,32.24,101800.0,25.0286,25.0752,25.013,25.0363,101800.0
2014-04-22 10:30:00,32.24,32.35,32.22,32.32,55000.0,25.0363,25.1218,25.0208,25.0985,55000.0
2014-04-22 10:40:00,32.32,32.32,32.25,32.25,92300.0,25.0985,25.0985,25.0441,25.0441,92300.0
2014-04-22 10:50:00,32.24,32.26,32.18,32.26,21300.0,25.0363,25.0519,24.9897,25.0519,21300.0
2014-04-22 11:00:00,32.25,32.27,32.2,32.21,47200.0,25.0441,25.0596,25.0053,25.013,47200.0
2014-04-22 11:10:00,32.21,32.25,32.2,32.25,20900.0,25.013,25.0441,25.0053,25.0441,20900.0
2014-04-22 11:20:00,32.26,32.27,32.13,32.14,58400.0,25.0519,25.0596,24.9509,24.9587,58400.0
2014-04-22 11:30:00,32.15,32.23,32.15,32.21,21600.0,24.9664,25.0286,24.9664,25.013,21600.0
2014-04-22 11:40:00,32.2,32.21,32.11,32.16,25300.0,25.0053,25.013,24.9354,24.9742,25300.0
2014-04-22 11:50:00,32.15,32.19,32.14,32.14,17300.0,24.9664,24.9975,24.9587,24.9587,17300.0
2014-04-22 12:00:00,32.15,32.22,32.15,32.21,15600.0,24.9664,25.0208,24.9664,25.013,15600.0
2014-04-22 12:10:00,32.21,32.21,32.16,32.19,20800.0,25.013,25.013,24.9742,24.9975,20800.0
2014-04-22 12:20:00,32.19,32.24,32.19,32.23,18100.0,24.9975,25.0363,24.9975,25.0286,18100.0
2014-04-22 12:30:00,32.23,32.28,32.19,32.28,93000.0,25.0286,25.0674,24.9975,25.0674,93000.0
2014-04-22 12:40:00,32.28,32.31,32.25,32.26,23800.0,25.0674,25.0907,25.0441,25.0519,23800.0
2014-04-22 12:50:00,32.27,32.36,32.27,32.35,49800.0,25.0596,25.1295,25.0596,25.1218,49800.0
2014-04-22 13:00:00,32.35,32.35,32.29,32.3,34300.0,25.1218,25.1218,25.0752,25.0829,34300.0
2014-04-22 13:10:00,32.3,32.3,32.19,32.2,59900.0,25.0829,25.0829,24.9975,25.0053,59900.0
2014-04-22 13:20:00,32.19,32.21,32.15,32.17,27300.0,24.9975,25.013,24.9664,24.982,27300.0
2014-04-22 13:30:00,32.17,32.25,32.16,32.25,73300.0,24.982,25.0441,24.9742,25.0441,73300.0
2014-04-22 13:40:00,32.25,32.32,32.25,32.3,34300.0,25.0441,25.0985,25.0441,25.0829,34300.0
2014-04-22 13:50:00,32.31,32.33,32.29,32.31,35100.0,25.0907,25.1062,25.0752,25.0907,35100.0
2014-04-22 14:00:00,32.3,32.31,32.26,32.28,36300.0,25.0829,25.0907,25.0519,25.0674,36300.0
2014-04-22 14:10:00,32.28,32.33,32.28,32.32,11600.0,25.0674,25.1062,25.0674,25.0985,11600.0
2014-04-22 14:20:00,32.32,32.36,32.31,32.35,64500.0,25.0985,25.1295,25.0907,25.1218,64500.0
2014-04-22 14:30:00,32.36,32.36,32.27,32.34,47900.0,25.1295,25.1295,25.0596,25.114,47900.0
2014-04-22 14:40:00,32.34,32.36,32.33,32.36,63400.0,25.114,25.1295,25.1062,25.1295,63400.0
2014-04-22 14:50:00,32.35,32.36,32.3,32.34,117200.0,25.1218,25.1295,25.0829,25.114,117200.0
2014-04-22 15:00:00,32.34,32.38,32.33,32.38,33500.0,25.114,25.1451,25.1062,25.1451,33500.0
2014-04-22 15:10:00,32.38,32.39,32.38,32.39,21300.0,25.1451,25.1528,25.1451,25.1528,21300.0
2014-04-22 15:20:00,32.39,32.4,32.37,32.38,78400.0,25.1528,25.1606,25.1373,25.1451,78400.0
2014-04-22 15:30:00,32.38,32.39,32.34,32.39,82600.0,25.1451,25.1528,25.114,25.1528,82600.0
2014-04-22 15:40:00,32.38,32.4,32.35,32.38,139300.0,25.1451,25.1606,25.1218,25.1451,139300.0
2014-04-22 15:50:00,32.38,32.39,32.34,32.36,278600.0,25.1451,25.1528,25.114,25.1295,278600.0
2014-04-23 09:30:00,32.44,32.72,32.44,32.7,94300.0,25.1916,25.4091,25.1916,25.3936,94300.0
2014-04-23 09:40:00,32.7,32.74,32.59,32.7,27000.0,25.3936,25.4246,25.3081,25.3936,27000.0
2014-04-23 09:50:00,32.7,32.74,32.65,32.68,43800.0,25.3936,25.4246,25.3547,25.378,43800.0
2014-04-23 10:00:00,32.68,32.7,32.63,32.64,81600.0,25.378,25.3936,25.3392,25.347,81600.0
2014-04-23 10:10:00,32.64,32.67,32.62,32.65,43200.0,25.347,25.3703,25.3314,25.3547,43200.0
2014-04-23 10:20:00,32.65,32.66,32.63,32.65,42000.0,25.3547,25.3625,25.3392,25.3547,42000.0
2014-04-23 10:30:00,32.65,32.68,32.63,32.68,38400.0,25.3547,25.378,25.3392,25.378,38400.0
2014-04-23 10:40:00,32.69,32.72,32.68,32.68,44800.0,25.3858,25.4091,25.378,25.378,44800.0
2014-04-23 10:50:00,32.69,32.7,32.65,32.66,37800.0,25.3858,25.3936,25.3547,25.3625,37800.0
2014-04-23 11:00:00,32.65,32.65,32.55,32.55,43000.0,25.3547,25.3547,25.2771,25.2771,43000.0
2014-04-23 11:10:00,32.55,32.57,32.52,32.53,26700.0,25.2771,25.2926,25.2538,25.2615,26700.0
2014-04-23 11:20:00,32.52,32.53,32.49,32.51,34200.0,25.2538,25.2615,25.2305,25.246,34200.0
2014-04-23 11:30:00,32.51,32.53,32.5,32.51,31400.0,25.246,25.2615,25.2382,25.246,31400.0
2014-04-23 11:40:00,32.51,32.54,32.49,32.54,40500.0,25.246,25.2693,25.2305,25.2693,40500.0
2014-04-23 11:50:00,32.54,32.6,32.54,32.59,20500.0,25.2693,25.3159,25.2693,25.3081,20500.0
2014-04-23 12:00:00,32.59,32.6,32.52,32.52,23900.0,25.3081,25.3159,25.2538,25.2538,23900.0
2014-04-23 12:10:00,32.52,32.57,32.5,32.56,57700.0,25.2538,25.2926,25.2382,25.2848,57700.0
2014-04-23 12:20:00,32.56,32.58,32.55,32.58,24000.0,25.2848,25.3004,25.2771,25.3004,24000.0
2014-04-23 12:30:00,32.58,32.61,32.57,32.59,41900.0,25.3004,25.3237,25.2926,25.3081,41900.0
2014-04-23 12:40:00,32.59,32.63,32.59,32.6,57500.0,25.3081,25.3392,25.3081,25.3159,57500.0
2014-04-23 12:50:00,32.59,32.62,32.59,32.6,40900.0,25.3081,25.3314,25.3081,25.3159,40900.0
2014-04-23 13:00:00,32.61,32.68,32.59,32.68,48500.0,25.3237,25.378,25.3081,25.378,48500.0
2014-04-23 13:10:00,32.67,32.7,32.65,32.7,35200.0,25.3703,25.3936,25.3547,25.3936,35200.0
2014-04-23 13:20:00,32.7,32.72,32.69,32.7,59300.0,25.3936,25.4091,25.3858,25.3936,59300.0
2014-04-23 13:30:00,32.7,32.71,32.66,32.68,101800.0,25.3936,25.4013,25.3625,25.378,101800.0
2014-04-23 13:40:00,32.68,32.69,32.67,32.69,53900.0,25.378,25.3858,25.3703,25.3858,53900.0
2014-04-23 13:50:00,32.69,32.74,32.69,32.71,115600.0,25.3858,25.4246,25.3858,25.4013,115600.0
2014-04-23 14:00:00,32.71,32.72,32.66,32.68,75400.0,25.4013,25.4091,25.3625,25.378,75400.0
2014-04-23 14:10:00,32.68,32.68,32.54,32.56,156200.0,25.378,25.378,25.2693,25.2848,156200.0
2014-04-23 14:20:00,32.55,32.66,32.55,32.66,65200.0,25.2771,25.3625,25.2771,25.3625,65200.0
2014-04-23 14:30:00,32.67,32.68,32.64,32.65,71200.0,25.3703,25.378,25.347,25.3547,71200.0
2014-04-23 14:40:00,32.65,32.68,32.64,32.66,93700.0,25.3547,25.378,25.347,25.3625,93700.0
2014-04-23 14:50:00,32.66,32.68,32.65,32.65,66500.0,25.3625,25.378,25.3547,25.3547,66500.0
2014-04-23 15:00:00,32.66,32.66,32.56,32.59,53600.0,25.3625,25.3625,25.2848,25.3081,53600.0
2014-04-23 15:10:00,32.58,32.59,32.54,32.54,67300.0,25.3004,25.3081,25.2693,25.2693,67300.0
2014-04-23 15:20:00,32.54,32.61,32.54,32.61,83100.0,25.2693,25.3237,25.2693,25.3237,83100.0
2014-04-23 15:30:00,32.61,32.63,32.6,32.62,91800.0,25.3237,25.3392,25.3159,25.3314,91800.0
2014-04-23 15:40:00,32.62,32.64,32.6,32.63,193400.0,25.3314,25.347,25.3159,25.3392,193400.0
2014-04-23 15:50:00,32.63,32.7,32.61,32.64,611300.0,25.3392,25.3936,25.3237,25.347,611300.0
2014-04-24 09:30:00,32.69,32.74,32.51,32.61,58600.0,25.3858,25.4246,25.246,25.3237,58600.0
2014-04-24 09:40:00,32.61,32.86,32.6,32.83,107500.0,25.3237,25.5178,25.3159,25.4945,107500.0
2014-04-24 09:50:00,32.82,32.91,32.75,32.77,74700.0,25.4867,25.5566,25.4324,25.4479,74700.0
2014-04-24 10:00:00,32.78,32.85,32.74,32.79,64200.0,25.4557,25.51,25.4246,25.4634,64200.0
2014-04-24 10:10:00,32.78,32.8,32.69,32.74,32500.0,25.4557,25.4712,25.3858,25.4246,32500.0
2014-04-24 10:20:00,32.74,32.75,32.65,32.73,45400.0,25.4246,25.4324,25.3547,25.4169,45400.0
2014-04-24 10:30:00,32.74,32.81,32.74,32.81,18600.0,25.4246,25.479,25.4246,25.479,18600.0
2014-04-24 10:40:00,32.81,32.85,32.78,32.81,54900.0,25.479,25.51,25.4557,25.479,54900.0
2014-04-24 10:50:00,32.81,32.84,32.79,32.79,15700.0,25.479,25.5023,25.4634,25.4634,15700.0
2014-04-24 11:00:00,32.8,32.85,32.78,32.81,18300.0,25.4712,25.51,25.4557,25.479,18300.0
2014-04-24 11:10:00,32.82,32.85,32.78,32.79,37800.0,25.4867,25.51,25.4557,25.4634,37800.0
2014-04-24 11:20:00,32.79,32.8,32.79,32.79,53700.0,25.4634,25.4712,25.4634,25.4634,53700.0
2014-04-24 11:30:00,32.79,32.87,32.77,32.87,39800.0,25.4634,25.5256,25.4479,25.5256,39800.0
2014-04-24 11:40:00,32.87,32.93,32.85,32.93,81500.0,25.5256,25.5722,25.51,25.5722,81500.0
2014-04-24 11:50:00,32.93,32.93,32.89,32.92,14700.0,25.5722,25.5722,25.5411,25.5644,14700.0
2014-04-24 12:00:00,32.92,33.01,32.92,33.0,44300.0,25.5644,25.6343,25.5644,25.6265,44300.0
2014-04-24 12:10:00,33.0,33.0,32.94,32.94,28700.0,25.6265,25.6265,25.5799,25.5799,28700.0
2014-04-24 12:20:00,32.93,32.93,32.87,32.87,25500.0,25.5722,25.5722,25.5256,25.5256,25500.0
2014-04-24 12:30:00,32.86,32.9,32.85,32.9,24700.0,25.5178,25.5489,25.51,25.5489,24700.0
2014-04-24 12:40:00,32.9,32.95,32.87,32.93,66000.0,25.5489,25.5877,25.5256,25.5722,66000.0
2014-04-24 12:50:00,32.93,33.0,32.92,32.98,34800.0,25.5722,25.6265,25.5644,25.611,34800.0
2014-04-24 13:00:00,32.98,32.99,32.95,32.95,172700.0,25.611,25.6188,25.5877,25.5877,172700.0
2014-04-24 13:10:00,32.95,32.96,32.93,32.95,42400.0,25.5877,25.5955,25.5722,25.5877,42400.0
2014-04-24 13:20:00,32.95,33.01,32.95,32.99,103200.0,25.5877,25.6343,25.5877,25.6188,103200.0
2014-04-24 13:30:00,32.99,33.01,32.97,32.98,54800.0,25.6188,25.6343,25.6032,25.611,54800.0
2014-04-24 13:40:00,32.98,33.01,32.92,32.93,55500.0,25.611,25.6343,25.5644,25.5722,55500.0
2014-04-24 13:50:00,32.93,33.03,32.93,33.0,100400.0,25.5722,25.6498,25.5722,25.6265,100400.0
2014-04-24 14:00:00,33.0,33.02,32.98,32.99,71400.0,25.6265,25.6421,25.611,25.6188,71400.0
2014-04-24 14:10:00,33.0,33.0,32.98,32.98,62800.0,25.6265,25.6265,25.611,25.611,62800.0
2014-04-24 14:20:00,32.99,33.05,32.97,33.02,108900.0,25.6188,25.6654,25.6032,25.6421,108900.0
2014-04-24 14:30:00,33.02,33.04,33.02,33.04,30300.0,25.6421,25.6576,25.6421,25.6576,30300.0
2014-04-24 14:40:00,33.04,33.04,33.03,33.03,27700.0,25.6576,25.6576,25.6498,25.6498,27700.0
2014-04-24 14:50:00,33.04,33.04,33.01,33.02,30400.0,25.6576,25.6576,25.6343,25.6421,30400.0
2014-04-24 15:00:00,33.02,33.02,32.99,33.0,91600.0,25.6421,25.6421,25.6188,25.6265,91600.0
2014-04-24 15:10:00,32.99,33.0,32.98,32.98,61200.0,25.6188,25.6265,25.611,25.611,61200.0
2014-04-24 15:20:00,32.99,33.01,32.98,33.0,53800.0,25.6188,25.6343,25.611,25.6265,53800.0
2014-04-24 15:30:00,33.01,33.01,32.92,32.95,173300.0,25.6343,25.6343,25.5644,25.5877,173300.0
2014-04-24 15:40:00,32.95,33.0,32.95,33.0,166100.0,25.5877,25.6265,25.5877,25.6265,166100.0
2014-04-24 15:50:00,33.0,33.02,32.97,32.98,341100.0,25.6265,25.6421,25.6032,25.611,341100.0
2014-04-25 09:30:00,32.97,33.07,32.88,32.95,61700.0,25.6032,25.6809,25.5333,25.5877,61700.0
2014-04-25 09:40:00,32.94,33.04,32.82,32.84,55400.0,25.5799,25.6576,25.4867,25.5023,55400.0
2014-04-25 09:50:00,32.85,32.99,32.85,32.95,45000.0,25.51,25.6188,25.51,25.5877,45000.0
2014-04-25 10:00:00,32.93,32.99,32.9,32.94,20500.0,25.5722,25.6188,25.5489,25.5799,20500.0
2014-04-25 10:10:00,32.95,33.0,32.93,32.95,26900.0,25.5877,25.6265,25.5722,25.5877,26900.0
2014-04-25 10:20:00,32.96,32.98,32.94,32.95,38600.0,25.5955,25.611,25.5799,25.5877,38600.0
2014-04-25 10:30:00,32.95,32.98,32.94,32.96,36900.0,25.5877,25.611,25.5799,25.5955,36900.0
2014-04-25 10:40:00,32.95,33.0,32.93,32.98,40000.0,25.5877,25.6265,25.5722,25.611,40000.0
2014-04-25 10:50:00,32.97,33.0,32.95,32.96,22000.0,25.6032,25.6265,25.5877,25.5955,22000.0
2014-04-25 11:00:00,32.96,32.98,32.93,32.95,33500.0,25.5955,25.611,25.5722,25.5877,33500.0
2014-04-25 11:10:00,32.95,32.98,32.92,32.97,24000.0,25.5877,25.611,25.5644,25.6032,24000.0
2014-04-25 11:20:00,32.97,33.0,32.95,32.97,25300.0,25.6032,25.6265,25.5877,25.6032,25300.0
2014-04-25 11:30:00,32.97,33.0,32.92,32.96,20100.0,25.6032,25.6265,25.5644,25.5955,20100.0
2014-04-25 11:40:00,32.96,32.99,32.95,32.97,29900.0,25.5955,25.6188,25.5877,25.6032,29900.0
2014-04-25 11:50:00,32.96,33.08,32.96,33.02,47600.0,25.5955,25.6886,25.5955,25.6421,47600.0
2014-04-25 12:00:00,33.02,33.03,32.98,33.03,44900.0,25.6421,25.6498,25.611,25.6498,44900.0
2014-04-25 12:10:00,33.02,33.12,33.02,33.09,64800.0,25.6421,25.7197,25.6421,25.6964,64800.0
2014-04-25 12:20:00,33.09,33.12,33.06,33.1,32000.0,25.6964,25.7197,25.6731,25.7042,32000.0
2014-04-25 12:30:00,33.11,33.21,33.1,33.2,72200.0,25.7119,25.7896,25.7042,25.7818,72200.0
2014-04-25 12:40:00,33.2,33.22,33.17,33.17,60800.0,25.7818,25.7974,25.7585,25.7585,60800.0
2014-04-25 12:50:00,33.18,33.23,33.18,33.19,21500.0,25.7663,25.8051,25.7663,25.7741,21500.0
2014-04-25 13:00:00,33.18,33.19,33.13,33.14,21300.0,25.7663,25.7741,25.7275,25.7352,21300.0
2014-04-25 13:10:00,33.13,33.16,33.09,33.1,20000.0,25.7275,25.7508,25.6964,25.7042,20000.0
2014-04-25 13:20:00,33.1,33.14,33.08,33.1,21200.0,25.7042,25.7352,25.6886,25.7042,21200.0
2014-04-25 13:30:00,33.09,33.12,33.05,33.06,55600.0,25.6964,25.7197,25.6654,25.6731,55600.0
2014-04-25 13:40:00,33.05,33.13,33.04,33.09,33700.0,25.6654,25.7275,25.6576,25.6964,33700.0
2014-04-25 13:50:00,33.09,33.1,33.07,33.07,23000.0,25.6964,25.7042,25.6809,25.6809,23000.0
2014-04-25 14:00:00,33.07,33.1,33.07,33.1,17600.0,25.6809,25.7042,25.6809,25.7042,17600.0
2014-04-25 14:10:00,33.1,33.1,33.06,33.07,32900.0,25.7042,25.7042,25.6731,25.6809,32900.0
2014-04-25 14:20:00,33.07,33.08,33.04,33.05,20500.0,25.6809,25.6886,25.6576,25.6654,20500.0
2014-04-25 14:30:00,33.05,33.09,33.03,33.06,45100.0,25.6654,25.6964,25.6498,25.6731,45100.0
2014-04-25 14:40:00,33.06,33.07,33.04,33.05,31500.0,25.6731,25.6809,25.6576,25.6654,31500.0
2014-04-25 14:50:00,33.05,33.08,33.05,33.06,27800.0,25.6654,25.6886,25.6654,25.6731,27800.0
2014-04-25 15:00:00,33.06,33.09,33.05,33.07,40500.0,25.6731,25.6964,25.6654,25.6809,40500.0
2014-04-25 15:10:00,33.07,33.11,33.06,33.09,37300.0,25.6809,25.7119,25.6731,25.6964,37300.0
2014-04-25 15:20:00,33.09,33.14,33.08,33.09,69500.0,25.6964,25.7352,25.6886,25.6964,69500.0
2014-04-25 15:30:00,33.09,33.11,33.08,33.08,43600.0,25.6964,25.7119,25.6886,25.6886,43600.0
2014-04-25 15:40:00,33.09,33.15,33.08,33.13,79200.0,25.6964,25.743,25.6886,25.7275,79200.0
2014-04-25 15:50:00,33.13,33.19,33.13,33.17,179300.0,25.7275,25.7741,25.7275,25.7585,179300.0
2014-04-28 09:30:00,33.32,33.43,33.25,33.25,110900.0,25.875,25.9604,25.8207,25.8207,110900.0
2014-04-28 09:40:00,33.26,33.32,33.17,33.2,41600.0,25.8284,25.875,25.7585,25.7818,41600.0
2014-04-28 09:50:00,33.2,33.24,33.15,33.19,41500.0,25.7818,25.8129,25.743,25.7741,41500.0
2014-04-28 10:00:00,33.17,33.25,33.12,33.25,89000.0,25.7585,25.8207,25.7197,25.8207,89000.0
2014-04-28 10:10:00,33.26,33.36,33.25,33.35,118600.0,25.8284,25.9061,25.8207,25.8983,118600.0
2014-04-28 10:20:00,33.34,33.43,33.34,33.37,63600.0,25.8906,25.9604,25.8906,25.9139,63600.0
2014-04-28 10:30:00,33.37,33.45,33.37,33.43,69900.0,25.9139,25.976,25.9139,25.9604,69900.0
2014-04-28 10:40:00,33.43,33.43,33.3,33.32,73200.0,25.9604,25.9604,25.8595,25.875,73200.0
2014-04-28 10:50:00,33.33,33.37,33.29,33.3,67800.0,25.8828,25.9139,25.8517,25.8595,67800.0
2014-04-28 11:00:00,33.3,33.35,33.28,33.35,70900.0,25.8595,25.8983,25.844,25.8983,70900.0
2014-04-28 11:10:00,33.34,33.35,33.29,33.33,108300.0,25.8906,25.8983,25.8517,25.8828,108300.0
2014-04-28 11:20:00,33.32,33.34,33.25,33.26,106000.0,25.875,25.8906,25.8207,25.8284,106000.0
2014-04-28 11:30:00,33.26,33.32,33.26,33.32,81400.0,25.8284,25.875,25.8284,25.875,81400.0
2014-04-28 11:40:00,33.32,33.36,33.24,33.24,114600.0,25.875,25.9061,25.8129,25.8129,114600.0
2014-04-28 11:50:00,33.25,33.25,33.15,33.2,139600.0,25.8207,25.8207,25.743,25.7818,139600.0
2014-04-28 12:00:00,33.2,33.22,33.14,33.16,118700.0,25.7818,25.7974,25.7352,25.7508,118700.0
2014-04-28 12:10:00,33.17,33.22,33.16,33.19,84000.0,25.7585,25.7974,25.7508,25.7741,84000.0
2014-04-28 12:20:00,33.19,33.19,33.18,33.18,36400.0,25.7741,25.7741,25.7663,25.7663,36400.0
2014-04-28 12:30:00,33.19,33.19,33.18,33.18,92500.0,25.7741,25.7741,25.7663,25.7663,92500.0
2014-04-28 12:40:00,33.18,33.19,33.07,33.08,112700.0,25.7663,25.7741,25.6809,25.6886,112700.0
2014-04-28 12:50:00,33.07,33.08,33.02,33.05,56000.0,25.6809,25.6886,25.6421,25.6654,56000.0
2014-04-28 13:00:00,33.05,33.05,32.94,32.95,91900.0,25.6654,25.6654,25.5799,25.5877,91900.0
2014-04-28 13:10:00,32.96,32.96,32.85,32.86,142800.0,25.5955,25.5955,25.51,25.5178,142800.0
2014-04-28 13:20:00,32.87,32.87,32.76,32.77,127500.0,25.5256,25.5256,25.4401,25.4479,127500.0
2014-04-28 13:30:00,32.78,32.83,32.77,32.8,84300.0,25.4557,25.4945,25.4479,25.4712,84300.0
2014-04-28 13:40:00,32.8,32.81,32.78,32.79,54000.0,25.4712,25.479,25.4557,25.4634,54000.0
2014-04-28 13:50:00,32.8,32.81,32.77,32.8,67200.0,25.4712,25.479,25.4479,25.4712,67200.0
2014-04-28 14:00:00,32.8,32.8,32.77,32.79,49300.0,25.4712,25.4712,25.4479,25.4634,49300.0
2014-04-28 14:10:00,32.8,32.83,32.79,32.83,49300.0,25.4712,25.4945,25.4634,25.4945,49300.0
2014-04-28 14:20:00,32.82,32.94,32.82,32.94,115000.0,25.4867,25.5799,25.4867,25.5799,115000.0
2014-04-28 14:30:00,32.94,32.97,32.92,32.93,62700.0,25.5799,25.6032,25.5644,25.5722,62700.0
2014-04-28 14:40:00,32.93,32.93,32.9,32.93,46000.0,25.5722,25.5722,25.5489,25.5722,46000.0
2014-04-28 14:50:00,32.93,32.95,32.92,32.94,73000.0,25.5722,25.5877,25.5644,25.5799,73000.0
2014-04-28 15:00:00,32.95,33.08,32.94,33.08,94000.0,25.5877,25.6886,25.5799,25.6886,94000.0
2014-04-28 15:10:00,33.08,33.13,33.02,33.05,188800.0,25.6886,25.7275,25.6421,25.6654,188800.0
2014-04-28 15:20:00,33.06,33.08,33.02,33.04,98700.0,25.6731,25.6886,25.6421,25.6576,98700.0
2014-04-28 15:30:00,33.05,33.08,33.04,33.07,100400.0,25.6654,25.6886,25.6576,25.6809,100400.0
2014-04-28 15:40:00,33.08,33.09,33.04,33.04,123400.0,25.6886,25.6964,25.6576,25.6576,123400.0
2014-04-28 15:50:00,33.04,33.05,32.95,32.96,312000.0,25.6576,25.6654,25.5877,25.5955,312000.0
2014-04-29 09:30:00,32.84,33.0,32.75,32.93,48000.0,25.6111,25.7359,25.5409,25.6813,48000.0
2014-04-29 09:40:00,32.92,32.99,32.89,32.99,52200.0,25.6735,25.7281,25.6501,25.7281,52200.0
2014-04-29 09:50:00,32.98,33.05,32.94,33.0,59600.0,25.7203,25.7749,25.6891,25.7359,59600.0
2014-04-29 10:00:00,32.98,33.07,32.96,32.98,61200.0,25.7203,25.7905,25.7047,25.7203,61200.0
2014-04-29 10:10:00,32.99,33.02,32.87,32.93,110000.0,25.7281,25.7515,25.6345,25.6813,110000.0
2014-04-29 10:20:00,32.92,32.94,32.87,32.87,79700.0,25.6735,25.6891,25.6345,25.6345,79700.0
2014-04-29 10:30:00,32.88,32.96,32.87,32.93,121900.0,25.6423,25.7047,25.6345,25.6813,121900.0
2014-04-29 10:40:00,32.92,32.94,32.88,32.89,94700.0,25.6735,25.6891,25.6423,25.6501,94700.0
2014-04-29 10:50:00,32.89,32.93,32.8,32.8,64900.0,25.6501,25.6813,25.5799,25.5799,64900.0
2014-04-29 11:00:00,32.8,32.84,32.79,32.83,72700.0,25.5799,25.6111,25.5721,25.6033,72700.0
2014-04-29 11:10:00,32.84,32.86,32.79,32.86,69700.0,25.6111,25.6267,25.5721,25.6267,69700.0
2014-04-29 11:20:00,32.86,32.86,32.78,32.84,119400.0,25.6267,25.6267,25.5643,25.6111,119400.0
2014-04-29 11:30:00,32.84,32.86,32.71,32.77,204000.0,25.6111,25.6267,25.5097,25.5565,204000.0
2014-04-29 11:40:00,32.77,32.8,32.71,32.79,94500.0,25.5565,25.5799,25.5097,25.5721,94500.0
2014-04-29 11:50:00,32.78,32.79,32.72,32.73,62000.0,25.5643,25.5721,25.5175,25.5253,62000.0
2014-04-29 12:00:00,32.73,32.74,32.69,32.7,40800.0,25.5253,25.5331,25.4941,25.5019,40800.0
2014-04-29 12:10:00,32.69,32.69,32.63,32.69,51200.0,25.4941,25.4941,25.4473,25.4941,51200.0
2014-04-29 12:20:00,32.69,32.7,32.63,32.63,46400.0,25.4941,25.5019,25.4473,25.4473,46400.0
2014-04-29 12:30:00,32.63,32.7,32.63,32.66,53400.0,25.4473,25.5019,25.4473,25.4707,53400.0
2014-04-29 12:40:00,32.66,32.68,32.63,32.66,36000.0,25.4707,25.4863,25.4473,25.4707,36000.0
2014-04-29 12:50:00,32.66,32.71,32.66,32.68,54800.0,25.4707,25.5097,25.4707,25.4863,54800.0
2014-04-29 13:00:00,32.69,32.7,32.65,32.68,33100.0,25.4941,25.5019,25.4629,25.4863,33100.0
2014-04-29 13:10:00,32.69,32.71,32.68,32.71,35600.0,25.4941,25.5097,25.4863,25.5097,35600.0
2014-04-29 13:20:00,32.7,32.7,32.63,32.64,98500.0,25.5019,25.5019,25.4473,25.4551,98500.0
2014-04-29 13:30:00,32.63,32.66,32.62,32.66,77000.0,25.4473,25.4707,25.4395,25.4707,77000.0
2014-04-29 13:40:00,32.66,32.68,32.62,32.66,75700.0,25.4707,25.4863,25.4395,25.4707,75700.0
2014-04-29 13:50:00,32.66,32.7,32.65,32.68,78000.0,25.4707,25.5019,25.4629,25.4863,78000.0
2014-04-29 14:00:00,32.68,32.7,32.64,32.7,72300.0,25.4863,25.5019,25.4551,25.5019,72300.0
2014-04-29 14:10:00,32.7,32.71,32.68,32.69,58600.0,25.5019,25.5097,25.4863,25.4941,58600.0
2014-04-29 14:20:00,32.68,32.68,32.63,32.63,25200.0,25.4863,25.4863,25.4473,25.4473,25200.0
2014-04-29 14:30:00,32.63,32.69,32.62,32.68,32300.0,25.4473,25.4941,25.4395,25.4863,32300.0
2014-04-29 14:40:00,32.68,32.68,32.62,32.64,36400.0,25.4863,25.4863,25.4395,25.4551,36400.0
2014-04-29 14:50:00,32.63,32.63,32.59,32.6,47700.0,25.4473,25.4473,25.4161,25.4239,47700.0
2014-04-29 15:00:00,32.59,32.74,32.59,32.73,90100.0,25.4161,25.5331,25.4161,25.5253,90100.0
2014-04-29 15:10:00,32.74,32.8,32.73,32.79,109200.0,25.5331,25.5799,25.5253,25.5721,109200.0
2014-04-29 15:20:00,32.78,32.87,32.77,32.87,101700.0,25.5643,25.6345,25.5565,25.6345,101700.0
2014-04-29 15:30:00,32.87,32.88,32.83,32.83,83000.0,25.6345,25.6423,25.6033,25.6033,83000.0
2014-04-29 15:40:00,32.83,32.84,32.75,32.77,176500.0,25.6033,25.6111,25.5409,25.5565,176500.0
2014-04-29 15:50:00,32.77,32.81,32.77,32.8,214000.0,25.5565,25.5877,25.5565,25.5799,214000.0
2014-04-30 09:30:00,32.72,33.0,32.66,32.9,100900.0,25.5175,25.7359,25.4707,25.6579,100900.0
2014-04-30 09:40:00,32.86,32.91,32.77,32.79,83100.0,25.6267,25.6657,25.5565,25.5721,83100.0
2014-04-30 09:50:00,32.78,32.78,32.66,32.72,65600.0,25.5643,25.5643,25.4707,25.5175,65600.0
2014-04-30 10:00:00,32.72,32.73,32.64,32.68,64500.0,25.5175,25.5253,25.4551,25.4863,64500.0
2014-04-30 10:10:00,32.69,32.76,32.67,32.72,118700.0,25.4941,25.5487,25.4785,25.5175,118700.0
2014-04-30 10:20:00,32.72,32.75,32.63,32.64,77300.0,25.5175,25.5409,25.4473,25.4551,77300.0
2014-04-30 10:30:00,32.64,32.67,32.57,32.57,77300.0,25.4551,25.4785,25.4005,25.4005,77300.0
2014-04-30 10:40:00,32.57,32.67,32.55,32.62,83800.0,25.4005,25.4785,25.3849,25.4395,83800.0
2014-04-30 10:50:00,32.63,32.64,32.57,32.57,64400.0,25.4473,25.4551,25.4005,25.4005,64400.0
2014-04-30 11:00:00,32.57,32.61,32.55,32.61,80600.0,25.4005,25.4317,25.3849,25.4317,80600.0
2014-04-30 11:10:00,32.61,32.77,32.6,32.75,196100.0,25.4317,25.5565,25.4239,25.5409,196100.0
2014-04-30 11:20:00,32.75,32.75,32.66,32.69,86700.0,25.5409,25.5409,25.4707,25.4941,86700.0
2014-04-30 11:30:00,32.69,32.72,32.67,32.72,64900.0,25.4941,25.5175,25.4785,25.5175,64900.0
2014-04-30 11:40:00,32.73,32.76,32.65,32.76,51600.0,25.5253,25.5487,25.4629,25.5487,51600.0
2014-04-30 11:50:00,32.76,32.97,32.76,32.96,85800.0,25.5487,25.7125,25.5487,25.7047,85800.0
2014-04-30 12:00:00,32.96,33.01,32.9,32.9,73600.0,25.7047,25.7437,25.6579,25.6579,73600.0
2014-04-30 12:10:00,32.89,32.9,32.84,32.89,35700.0,25.6501,25.6579,25.6111,25.6501,35700.0
2014-04-30 12:20:00,32.88,32.89,32.8,32.8,17400.0,25.6423,25.6501,25.5799,25.5799,17400.0
2014-04-30 12:30:00,32.8,32.8,32.7,32.7,14200.0,25.5799,25.5799,25.5019,25.5019,14200.0
2014-04-30 12:40:00,32.7,32.76,32.7,32.74,25300.0,25.5019,25.5487,25.5019,25.5331,25300.0
2014-04-30 12:50:00,32.74,32.75,32.7,32.73,36400.0,25.5331,25.5409,25.5019,25.5253,36400.0
2014-04-30 13:00:00,32.73,32.78,32.72,32.78,21300.0,25.5253,25.5643,25.5175,25.5643,21300.0
2014-04-30 13:10:00,32.78,32.81,32.77,32.8,14700.0,25.5643,25.5877,25.5565,25.5799,14700.0
2014-04-30 13:20:00,32.8,32.81,32.74,32.76,50600.0,25.5799,25.5877,25.5331,25.5487,50600.0
2014-04-30 13:30:00,32.76,32.77,32.73,32.75,41200.0,25.5487,25.5565,25.5253,25.5409,41200.0
2014-04-30 13:40:00,32.75,32.8,32.73,32.75,25800.0,25.5409,25.5799,25.5253,25.5409,25800.0
2014-04-30 13:50:00,32.76,32.81,32.75,32.81,21200.0,25.5487,25.5877,25.5409,25.5877,21200.0
2014-04-30 14:00:00,32.8,32.84,32.73,32.81,32500.0,25.5799,25.6111,25.5253,25.5877,32500.0
2014-04-30 14:10:00,32.81,32.82,32.72,32.74,34800.0,25.5877,25.5955,25.5175,25.5331,34800.0
2014-04-30 14:20:00,32.75,32.8,32.75,32.77,22200.0,25.5409,25.5799,25.5409,25.5565,22200.0
2014-04-30 14:30:00,32.77,32.82,32.75,32.82,43100.0,25.5565,25.5955,25.5409,25.5955,43100.0
2014-04-30 14:40:00,32.82,32.87,32.81,32.87,26700.0,25.5955,25.6345,25.5877,25.6345,26700.0
2014-04-30 14:50:00,32.87,32.91,32.86,32.89,32900.0,25.6345,25.6657,25.6267,25.6501,32900.0
2014-04-30 15:00:00,32.88,32.89,32.81,32.86,39300.0,25.6423,25.6501,25.5877,25.6267,39300.0
2014-04-30 15:10:00,32.85,32.87,32.76,32.78,30700.0,25.6189,25.6345,25.5487,25.5643,30700.0
2014-04-30 15:20:00,32.78,32.79,32.71,32.72,100000.0,25.5643,25.5721,25.5097,25.5175,100000.0
2014-04-30 15:30:00,32.72,32.75,32.68,32.69,123500.0,25.5175,25.5409,25.4863,25.4941,123500.0
2014-04-30 15:40:00,32.69,32.73,32.66,32.68,194500.0,25.4941,25.5253,25.4707,25.4863,194500.0
2014-04-30 15:50:00,32.69,32.73,32.68,32.71,309800.0,25.4941,25.5253,25.4863,25.5097,309800.0
2014-05-01 09:30:00,32.83,33.14,32.83,33.11,122000.0,25.6033,25.8451,25.6033,25.8217,122000.0
2014-05-01 09:40:00,33.1,33.23,33.09,33.2,133700.0,25.8139,25.9152,25.8061,25.8918,133700.0
2014-05-01 09:50:00,33.2,33.25,33.17,33.23,81300.0,25.8918,25.9308,25.8685,25.9152,81300.0
2014-05-01 10:00:00,33.23,33.24,33.11,33.14,70400.0,25.9152,25.923,25.8217,25.8451,70400.0
2014-05-01 10:10:00,33.11,33.15,33.05,33.09,97100.0,25.8217,25.8529,25.7749,25.8061,97100.0
2014-05-01 10:20:00,33.09,33.14,33.05,33.08,105100.0,25.8061,25.8451,25.7749,25.7983,105100.0
2014-05-01 10:30:00,33.09,33.12,32.98,32.99,86500.0,25.8061,25.8295,25.7203,25.7281,86500.0
2014-05-01 10:40:00,32.99,33.02,32.98,33.0,59600.0,25.7281,25.7515,25.7203,25.7359,59600.0
2014-05-01 10:50:00,33.01,33.03,32.99,33.0,63200.0,25.7437,25.7593,25.7281,25.7359,63200.0
2014-05-01 11:00:00,33.0,33.11,32.99,33.04,56500.0,25.7359,25.8217,25.7281,25.7671,56500.0
2014-05-01 11:10:00,33.05,33.06,32.91,32.95,57200.0,25.7749,25.7827,25.6657,25.6969,57200.0
2014-05-01 11:20:00,32.95,33.03,32.95,33.01,117200.0,25.6969,25.7593,25.6969,25.7437,117200.0
2014-05-01 11:30:00,33.01,33.1,33.01,33.09,67000.0,25.7437,25.8139,25.7437,25.8061,67000.0
2014-05-01 11:40:00,33.1,33.24,33.09,33.22,133600.0,25.8139,25.923,25.8061,25.9074,133600.0
2014-05-01 11:50:00,33.22,33.35,33.22,33.34,86500.0,25.9074,26.0088,25.9074,26.001,86500.0
2014-05-01 12:00:00,33.35,33.37,33.29,33.31,48100.0,26.0088,26.0244,25.962,25.9776,48100.0
2014-05-01 12:10:00,33.3,33.33,33.26,33.33,34100.0,25.9698,25.9932,25.9386,25.9932,34100.0
2014-05-01 12:20:00,33.32,33.34,33.32,33.34,21900.0,25.9854,26.001,25.9854,26.001,21900.0
2014-05-01 12:30:00,33.33,33.36,33.32,33.34,46400.0,25.9932,26.0166,25.9854,26.001,46400.0
2014-05-01 12:40:00,33.33,33.36,33.32,33.34,44000.0,25.9932,26.0166,25.9854,26.001,44000.0
2014-05-01 12:50:00,33.33,33.35,33.32,33.33,40500.0,25.9932,26.0088,25.9854,25.9932,40500.0
2014-05-01 13:00:00,33.34,33.39,33.33,33.39,17500.0,26.001,26.04,25.9932,26.04,17500.0
2014-05-01 13:10:00,33.39,33.4,33.34,33.37,37100.0,26.04,26.0478,26.001,26.0244,37100.0
2014-05-01 13:20:00,33.38,33.45,33.37,33.44,29300.0,26.0322,26.0868,26.0244,26.079,29300.0
2014-05-01 13:30:00,33.43,33.49,33.41,33.49,40600.0,26.0712,26.118,26.0556,26.118,40600.0
2014-05-01 13:40:00,33.49,33.5,33.45,33.46,37100.0,26.118,26.1258,26.0868,26.0946,37100.0
2014-05-01 13:50:00,33.45,33.46,33.39,33.41,32000.0,26.0868,26.0946,26.04,26.0556,32000.0
2014-05-01 14:00:00,33.4,33.44,33.35,33.37,39000.0,26.0478,26.079,26.0088,26.0244,39000.0
2014-05-01 14:10:00,33.37,33.43,33.37,33.41,27100.0,26.0244,26.0712,26.0244,26.0556,27100.0
2014-05-01 14:20:00,33.41,33.43,33.39,33.43,34300.0,26.0556,26.0712,26.04,26.0712,34300.0
2014-05-01 14:30:00,33.43,33.47,33.43,33.44,36500.0,26.0712,26.1024,26.0712,26.079,36500.0
2014-05-01 14:40:00,33.44,33.46,33.4,33.42,51200.0,26.079,26.0946,26.0478,26.0634,51200.0
2014-05-01 14:50:00,33.42,33.44,33.41,33.43,106400.0,26.0634,26.079,26.0556,26.0712,106400.0
2014-05-01 15:00:00,33.43,33.49,33.42,33.48,81600.0,26.0712,26.118,26.0634,26.1102,81600.0
2014-05-01 15:10:00,33.48,33.55,33.47,33.53,91300.0,26.1102,26.1648,26.1024,26.1492,91300.0
2014-05-01 15:20:00,33.52,33.58,33.52,33.55,97600.0,26.1414,26.1882,26.1414,26.1648,97600.0
2014-05-01 15:30:00,33.54,33.55,33.51,33.52,86200.0,26.157,26.1648,26.1336,26.1414,86200.0
2014-05-01 15:40:00,33.51,33.54,33.5,33.54,148300.0,26.1336,26.157,26.1258,26.157,148300.0
2014-05-01 15:50:00,33.54,33.56,33.53,33.55,299400.0,26.157,26.1726,26.1492,26.1648,299400.0
2014-05-02 09:30:00,33.14,33.48,33.14,33.42,88900.0,25.8451,26.1102,25.8451,26.0634,88900.0
2014-05-02 09:40:00,33.43,33.53,33.32,33.5,46200.0,26.0712,26.1492,25.9854,26.1258,46200.0
2014-05-02 09:50:00,33.52,33.66,33.51,33.6,108200.0,26.1414,26.2506,26.1336,26.2038,108200.0
2014-05-02 10:00:00,33.61,33.67,33.55,33.67,62600.0,26.2116,26.2584,26.1648,26.2584,62600.0
2014-05-02 10:10:00,33.67,33.72,33.63,33.65,295100.0,26.2584,26.2974,26.2272,26.2428,295100.0
2014-05-02 10:20:00,33.65,33.78,33.62,33.77,118700.0,26.2428,26.3442,26.2194,26.3364,118700.0
2014-05-02 10:30:00,33.77,33.79,33.7,33.74,109400.0,26.3364,26.352,26.2818,26.313,109400.0
2014-05-02 10:40:00,33.75,33.75,33.69,33.72,118400.0,26.3208,26.3208,26.274,26.2974,118400.0
2014-05-02 10:50:00,33.72,33.82,33.71,33.82,83700.0,26.2974,26.3754,26.2896,26.3754,83700.0
2014-05-02 11:00:00,33.82,33.94,33.81,33.85,154200.0,26.3754,26.469,26.3676,26.3988,154200.0
2014-05-02 11:10:00,33.85,33.85,33.75,33.79,73300.0,26.3988,26.3988,26.3208,26.352,73300.0
2014-05-02 11:20:00,33.79,33.85,33.69,33.69,67400.0,26.352,26.3988,26.274,26.274,67400.0
2014-05-02 11:30:00,33.69,33.79,33.69,33.73,73400.0,26.274,26.352,26.274,26.3052,73400.0
2014-05-02 11:40:00,33.73,33.75,33.62,33.66,84800.0,26.3052,26.3208,26.2194,26.2506,84800.0
2014-05-02 11:50:00,33.66,33.66,33.5,33.5,289400.0,26.2506,26.2506,26.1258,26.1258,289400.0
2014-05-02 12:00:00,33.5,33.56,33.45,33.54,82500.0,26.1258,26.1726,26.0868,26.157,82500.0
2014-05-02 12:10:00,33.54,33.58,33.52,33.57,55000.0,26.157,26.1882,26.1414,26.1804,55000.0
2014-05-02 12:20:00,33.57,33.58,33.48,33.57,42800.0,26.1804,26.1882,26.1102,26.1804,42800.0
2014-05-02 12:30:00,33.56,33.63,33.55,33.58,60100.0,26.1726,26.2272,26.1648,26.1882,60100.0
2014-05-02 12:40:00,33.58,33.62,33.53,33.61,34300.0,26.1882,26.2194,26.1492,26.2116,34300.0
2014-05-02 12:50:00,33.62,33.65,33.58,33.61,44800.0,26.2194,26.2428,26.1882,26.2116,44800.0
2014-05-02 13:00:00,33.61,33.61,33.45,33.45,61000.0,26.2116,26.2116,26.0868,26.0868,61000.0
2014-05-02 13:10:00,33.46,33.5,33.4,33.47,69700.0,26.0946,26.1258,26.0478,26.1024,69700.0
2014-05-02 13:20:00,33.45,33.46,33.4,33.4,58600.0,26.0868,26.0946,26.0478,26.0478,58600.0
2014-05-02 13:30:00,33.4,33.51,33.4,33.47,57000.0,26.0478,26.1336,26.0478,26.1024,57000.0
2014-05-02 13:40:00,33.48,33.66,33.48,33.62,72900.0,26.1102,26.2506,26.1102,26.2194,72900.0
2014-05-02 13:50:00,33.62,33.65,33.61,33.63,39000.0,26.2194,26.2428,26.2116,26.2272,39000.0
2014-05-02 14:00:00,33.62,33.62,33.57,33.58,58800.0,26.2194,26.2194,26.1804,26.1882,58800.0
2014-05-02 14:10:00,33.58,33.7,33.58,33.7,37900.0,26.1882,26.2818,26.1882,26.2818,37900.0
2014-05-02 14:20:00,33.7,33.73,33.69,33.73,62200.0,26.2818,26.3052,26.274,26.3052,62200.0
2014-05-02 14:30:00,33.72,33.73,33.7,33.71,53900.0,26.2974,26.3052,26.2818,26.2896,53900.0
2014-05-02 14:40:00,33.71,33.74,33.62,33.63,63400.0,26.2896,26.313,26.2194,26.2272,63400.0
2014-05-02 14:50:00,33.63,33.64,33.58,33.64,52500.0,26.2272,26.235,26.1882,26.235,52500.0
2014-05-02 15:00:00,33.63,33.65,33.61,33.64,90500.0,26.2272,26.2428,26.2116,26.235,90500.0
2014-05-02 15:10:00,33.64,33.66,33.61,33.64,146200.0,26.235,26.2506,26.2116,26.235,146200.0
2014-05-02 15:20:00,33.63,33.64,33.63,33.64,53300.0,26.2272,26.235,26.2272,26.235,53300.0
2014-05-02 15:30:00,33.64,33.64,33.54,33.55,129200.0,26.235,26.235,26.157,26.1648,129200.0
2014-05-02 15:40:00,33.55,33.69,33.55,33.69,347800.0,26.1648,26.274,26.1648,26.274,347800.0
2014-05-02 15:50:00,33.68,33.69,33.57,33.58,293300.0,26.2662,26.274,26.1804,26.1882,293300.0
2014-05-05 09:30:00,33.61,33.67,33.38,33.48,103400.0,26.2116,26.2584,26.0322,26.1102,103400.0
2014-05-05 09:40:00,33.49,33.54,33.37,33.37,73600.0,26.118,26.157,26.0244,26.0244,73600.0
2014-05-05 09:50:00,33.37,33.45,33.34,33.4,113500.0,26.0244,26.0868,26.001,26.0478,113500.0
2014-05-05 10:00:00,33.4,33.61,33.4,33.6,132300.0,26.0478,26.2116,26.0478,26.2038,132300.0
2014-05-05 10:10:00,33.6,33.71,33.6,33.64,86700.0,26.2038,26.2896,26.2038,26.235,86700.0
2014-05-05 10:20:00,33.64,33.71,33.6,33.61,147300.0,26.235,26.2896,26.2038,26.2116,147300.0
2014-05-05 10:30:00,33.61,33.64,33.56,33.62,97100.0,26.2116,26.235,26.1726,26.2194,97100.0
2014-05-05 10:40:00,33.62,33.64,33.53,33.59,48500.0,26.2194,26.235,26.1492,26.196,48500.0
2014-05-05 10:50:00,33.59,33.68,33.59,33.59,55300.0,26.196,26.2662,26.196,26.196,55300.0
2014-05-05 11:00:00,33.58,33.59,33.52,33.52,48600.0,26.1882,26.196,26.1414,26.1414,48600.0
2014-05-05 11:10:00,33.52,33.6,33.5,33.56,41900.0,26.1414,26.2038,26.1258,26.1726,41900.0
2014-05-05 11:20:00,33.57,33.66,33.55,33.61,128600.0,26.1804,26.2506,26.1648,26.2116,128600.0
2014-05-05 11:30:00,33.61,33.73,33.61,33.67,58900.0,26.2116,26.3052,26.2116,26.2584,58900.0
2014-05-05 11:40:00,33.66,33.72,33.66,33.7,38900.0,26.2506,26.2974,26.2506,26.2818,38900.0
2014-05-05 11:50:00,33.7,33.72,33.67,33.69,39400.0,26.2818,26.2974,26.2584,26.274,39400.0
2014-05-05 12:00:00,33.69,33.69,33.66,33.68,33400.0,26.274,26.274,26.2506,26.2662,33400.0
2014-05-05 12:10:00,33.69,33.69,33.57,33.57,43700.0,26.274,26.274,26.1804,26.1804,43700.0
2014-05-05 12:20:00,33.57,33.65,33.56,33.64,38600.0,26.1804,26.2428,26.1726,26.235,38600.0
2014-05-05 12:30:00,33.65,33.66,33.58,33.6,55800.0,26.2428,26.2506,26.1882,26.2038,55800.0
2014-05-05 12:40:00,33.6,33.69,33.59,33.69,46300.0,26.2038,26.274,26.196,26.274,46300.0
2014-05-05 12:50:00,33.69,33.72,33.68,33.71,74000.0,26.274,26.2974,26.2662,26.2896,74000.0
2014-05-05 13:00:00,33.71,33.74,33.64,33.69,97700.0,26.2896,26.313,26.235,26.274,97700.0
2014-05-05 13:10:00,33.69,33.75,33.68,33.68,90200.0,26.274,26.3208,26.2662,26.2662,90200.0
2014-05-05 13:20:00,33.69,33.77,33.68,33.71,55100.0,26.274,26.3364,26.2662,26.2896,55100.0
2014-05-05 13:30:00,33.72,33.73,33.68,33.68,81500.0,26.2974,26.3052,26.2662,26.2662,81500.0
2014-05-05 13:40:00,33.68,33.69,33.6,33.69,65700.0,26.2662,26.274,26.2038,26.274,65700.0
2014-05-05 13:50:00,33.69,33.69,33.63,33.65,61400.0,26.274,26.274,26.2272,26.2428,61400.0
2014-05-05 14:00:00,33.65,33.65,33.48,33.53,92300.0,26.2428,26.2428,26.1102,26.1492,92300.0
2014-05-05 14:10:00,33.53,33.58,33.5,33.56,67800.0,26.1492,26.1882,26.1258,26.1726,67800.0
2014-05-05 14:20:00,33.56,33.67,33.56,33.66,52900.0,26.1726,26.2584,26.1726,26.2506,52900.0
2014-05-05 14:30:00,33.66,33.72,33.66,33.72,88200.0,26.2506,26.2974,26.2506,26.2974,88200.0
2014-05-05 14:40:00,33.71,33.73,33.66,33.68,76400.0,26.2896,26.3052,26.2506,26.2662,76400.0
2014-05-05 14:50:00,33.68,33.68,33.58,33.61,65400.0,26.2662,26.2662,26.1882,26.2116,65400.0
2014-05-05 15:00:00,33.61,33.61,33.49,33.58,109500.0,26.2116,26.2116,26.118,26.1882,109500.0
2014-05-05 15:10:00,33.57,33.67,33.57,33.67,132500.0,26.1804,26.2584,26.1804,26.2584,132500.0
2014-05-05 15:20:00,33.67,33.73,33.65,33.72,154000.0,26.2584,26.3052,26.2428,26.2974,154000.0
2014-05-05 15:30:00,33.72,33.73,33.68,33.68,150100.0,26.2974,26.3052,26.2662,26.2662,150100.0
2014-05-05 15:40:00,33.68,33.69,33.61,33.65,290700.0,26.2662,26.274,26.2116,26.2428,290700.0
2014-05-05 15:50:00,33.65,33.76,33.62,33.74,560600.0,26.2428,26.3286,26.2194,26.313,560600.0
2014-05-06 09:30:00,34.14,34.55,34.13,34.38,309200.0,26.6249,26.9447,26.6171,26.8121,309200.0
2014-05-06 09:40:00,34.39,34.47,34.25,34.29,203100.0,26.8199,26.8823,26.7107,26.7419,203100.0
2014-05-06 09:50:00,34.29,34.29,33.94,34.01,242300.0,26.7419,26.7419,26.469,26.5235,242300.0
2014-05-06 10:00:00,34.01,34.02,33.76,33.89,300600.0,26.5235,26.5313,26.3286,26.43,300600.0
2014-05-06 10:10:00,33.89,34.04,33.88,34.0,200300.0,26.43,26.5469,26.4222,26.5157,200300.0
2014-05-06 10:20:00,34.0,34.11,34.0,34.05,274800.0,26.5157,26.6015,26.5157,26.5547,274800.0
2014-05-06 10:30:00,34.05,34.09,33.95,34.01,341600.0,26.5547,26.5859,26.4768,26.5235,341600.0
2014-05-06 10:40:00,34.01,34.09,33.98,34.03,178500.0,26.5235,26.5859,26.5001,26.5391,178500.0
2014-05-06 10:50:00,34.04,34.06,33.99,34.0,53600.0,26.5469,26.5625,26.5079,26.5157,53600.0
2014-05-06 11:00:00,34.0,34.02,33.87,33.91,102200.0,26.5157,26.5313,26.4144,26.4456,102200.0
2014-05-06 11:10:00,33.91,34.17,33.9,34.05,511600.0,26.4456,26.6483,26.4378,26.5547,511600.0
2014-05-06 11:20:00,34.06,34.09,34.04,34.07,154100.0,26.5625,26.5859,26.5469,26.5703,154100.0
2014-05-06 11:30:00,34.06,34.07,33.99,34.03,193600.0,26.5625,26.5703,26.5079,26.5391,193600.0
2014-05-06 11:40:00,34.04,34.08,34.0,34.07,287600.0,26.5469,26.5781,26.5157,26.5703,287600.0
2014-05-06 11:50:00,34.07,34.25,34.04,34.04,75100.0,26.5703,26.7107,26.5469,26.5469,75100.0
2014-05-06 12:00:00,34.04,34.14,34.04,34.05,129800.0,26.5469,26.6249,26.5469,26.5547,129800.0
2014-05-06 12:10:00,34.06,34.1,34.04,34.06,74900.0,26.5625,26.5937,26.5469,26.5625,74900.0
2014-05-06 12:20:00,34.05,34.18,34.04,34.16,45300.0,26.5547,26.6561,26.5469,26.6405,45300.0
2014-05-06 12:30:00,34.16,34.21,34.08,34.1,78900.0,26.6405,26.6795,26.5781,26.5937,78900.0
2014-05-06 12:40:00,34.1,34.1,34.06,34.07,32800.0,26.5937,26.5937,26.5625,26.5703,32800.0
2014-05-06 12:50:00,34.07,34.15,34.07,34.12,72700.0,26.5703,26.6327,26.5703,26.6093,72700.0
2014-05-06 13:00:00,34.12,34.15,34.11,34.14,27000.0,26.6093,26.6327,26.6015,26.6249,27000.0
2014-05-06 13:10:00,34.14,34.15,34.1,34.1,34400.0,26.6249,26.6327,26.5937,26.5937,34400.0
2014-05-06 13:20:00,34.1,34.1,34.05,34.05,24600.0,26.5937,26.5937,26.5547,26.5547,24600.0
2014-05-06 13:30:00,34.05,34.1,34.04,34.09,56900.0,26.5547,26.5937,26.5469,26.5859,56900.0
2014-05-06 13:40:00,34.1,34.15,34.09,34.14,40900.0,26.5937,26.6327,26.5859,26.6249,40900.0
2014-05-06 13:50:00,34.14,34.25,34.14,34.22,65700.0,26.6249,26.7107,26.6249,26.6873,65700.0
2014-05-06 14:00:00,34.22,34.23,34.14,34.22,88400.0,26.6873,26.6951,26.6249,26.6873,88400.0
2014-05-06 14:10:00,34.22,34.22,34.12,34.17,96600.0,26.6873,26.6873,26.6093,26.6483,96600.0
2014-05-06 14:20:00,34.17,34.22,34.16,34.19,34900.0,26.6483,26.6873,26.6405,26.6639,34900.0
2014-05-06 14:30:00,34.18,34.22,34.15,34.2,50900.0,26.6561,26.6873,26.6327,26.6717,50900.0
2014-05-06 14:40:00,34.21,34.23,34.18,34.19,52300.0,26.6795,26.6951,26.6561,26.6639,52300.0
2014-05-06 14:50:00,34.19,34.23,34.16,34.23,34800.0,26.6639,26.6951,26.6405,26.6951,34800.0
2014-05-06 15:00:00,34.23,34.3,34.21,34.26,112300.0,26.6951,26.7497,26.6795,26.7185,112300.0
2014-05-06 15:10:00,34.26,34.3,34.22,34.22,135900.0,26.7185,26.7497,26.6873,26.6873,135900.0
2014-05-06 15:20:00,34.22,34.25,34.17,34.19,648000.0,26.6873,26.7107,26.6483,26.6639,648000.0
2014-05-06 15:30:00,34.2,34.25,34.19,34.24,166400.0,26.6717,26.7107,26.6639,26.7029,166400.0
2014-05-06 15:40:00,34.24,34.25,34.17,34.25,375100.0,26.7029,26.7107,26.6483,26.7107,375100.0
2014-05-06 15:50:00,34.25,34.25,34.22,34.23,369000.0,26.7107,26.7107,26.6873,26.6951,369000.0
2014-05-07 09:30:00,34.29,34.76,34.25,34.67,342800.0,26.7419,27.1085,26.7107,27.0383,342800.0
2014-05-07 09:40:00,34.68,34.89,34.67,34.79,146600.0,27.0461,27.2098,27.0383,27.1318,146600.0
2014-05-07 09:50:00,34.77,35.0,34.71,34.98,356500.0,27.1163,27.2956,27.0695,27.28,356500.0
2014-05-07 10:00:00,34.98,34.98,34.84,34.9,169500.0,27.28,27.28,27.1708,27.2176,169500.0
2014-05-07 10:10:00,34.9,34.99,34.87,34.98,360700.0,27.2176,27.2878,27.1942,27.28,360700.0
2014-05-07 10:20:00,34.98,34.99,34.9,34.95,198800.0,27.28,27.2878,27.2176,27.2566,198800.0
2014-05-07 10:30:00,34.94,35.05,34.94,35.0,174700.0,27.2488,27.3346,27.2488,27.2956,174700.0
2014-05-07 10:40:00,35.0,35.01,34.9,34.9,216600.0,27.2956,27.3034,27.2176,27.2176,216600.0
2014-05-07 10:50:00,34.91,34.91,34.87,34.89,243000.0,27.2254,27.2254,27.1942,27.2098,243000.0
2014-05-07 11:00:00,34.89,34.91,34.88,34.9,208100.0,27.2098,27.2254,27.202,27.2176,208100.0
2014-05-07 11:10:00,34.89,34.97,34.87,34.88,508500.0,27.2098,27.2722,27.1942,27.202,508500.0
2014-05-07 11:20:00,34.89,34.91,34.87,34.9,90200.0,27.2098,27.2254,27.1942,27.2176,90200.0
2014-05-07 11:30:00,34.9,34.91,34.89,34.91,92700.0,27.2176,27.2254,27.2098,27.2254,92700.0
2014-05-07 11:40:00,34.91,34.92,34.89,34.89,130000.0,27.2254,27.2332,27.2098,27.2098,130000.0
2014-05-07 11:50:00,34.89,34.99,34.88,34.98,254100.0,27.2098,27.2878,27.202,27.28,254100.0
2014-05-07 12:00:00,34.98,35.0,34.94,34.96,80000.0,27.28,27.2956,27.2488,27.2644,80000.0
2014-05-07 12:10:00,34.97,34.97,34.95,34.95,47600.0,27.2722,27.2722,27.2566,27.2566,47600.0
2014-05-07 12:20:00,34.95,34.96,34.95,34.95,46800.0,27.2566,27.2644,27.2566,27.2566,46800.0
2014-05-07 12:30:00,34.95,34.96,34.93,34.95,148600.0,27.2566,27.2644,27.241,27.2566,148600.0
2014-05-07 12:40:00,34.95,34.96,34.93,34.95,80400.0,27.2566,27.2644,27.241,27.2566,80400.0
2014-05-07 12:50:00,34.95,34.96,34.94,34.96,541300.0,27.2566,27.2644,27.2488,27.2644,541300.0
2014-05-07 13:00:00,34.95,35.03,34.95,35.02,124600.0,27.2566,27.319,27.2566,27.3112,124600.0
2014-05-07 13:10:00,35.03,35.12,35.02,35.05,90300.0,27.319,27.3892,27.3112,27.3346,90300.0
2014-05-07 13:20:00,35.05,35.08,35.02,35.04,89700.0,27.3346,27.358,27.3112,27.3268,89700.0
2014-05-07 13:30:00,35.02,35.02,34.96,34.96,60500.0,27.3112,27.3112,27.2644,27.2644,60500.0
2014-05-07 13:40:00,34.96,34.97,34.94,34.95,352600.0,27.2644,27.2722,27.2488,27.2566,352600.0
2014-05-07 13:50:00,34.95,34.96,34.94,34.95,105700.0,27.2566,27.2644,27.2488,27.2566,105700.0
2014-05-07 14:00:00,34.95,34.95,34.92,34.95,67100.0,27.2566,27.2566,27.2332,27.2566,67100.0
2014-05-07 14:10:00,34.95,34.95,34.91,34.93,930500.0,27.2566,27.2566,27.2254,27.241,930500.0
2014-05-07 14:20:00,34.94,34.97,34.88,34.89,221100.0,27.2488,27.2722,27.202,27.2098,221100.0
2014-05-07 14:30:00,34.89,34.89,34.85,34.86,70400.0,27.2098,27.2098,27.1786,27.1864,70400.0
2014-05-07 14:40:00,34.87,34.92,34.86,34.91,86900.0,27.1942,27.2332,27.1864,27.2254,86900.0
2014-05-07 14:50:00,34.9,34.99,34.9,34.98,178900.0,27.2176,27.2878,27.2176,27.28,178900.0
2014-05-07 15:00:00,34.99,35.02,34.97,35.0,117800.0,27.2878,27.3112,27.2722,27.2956,117800.0
2014-05-07 15:10:00,35.0,35.03,34.98,35.01,180400.0,27.2956,27.319,27.28,27.3034,180400.0
2014-05-07 15:20:00,35.01,35.08,34.97,35.0,199300.0,27.3034,27.358,27.2722,27.2956,199300.0
2014-05-07 15:30:00,35.0,35.07,34.97,35.07,178900.0,27.2956,27.3502,27.2722,27.3502,178900.0
2014-05-07 15:40:00,35.07,35.15,35.02,35.05,481900.0,27.3502,27.4126,27.3112,27.3346,481900.0
2014-05-07 15:50:00,35.05,35.08,35.02,35.07,344700.0,27.3346,27.358,27.3112,27.3502,344700.0
2014-05-08 09:30:00,34.97,35.14,34.91,35.0,133700.0,27.2722,27.4048,27.2254,27.2956,133700.0
2014-05-08 09:40:00,35.01,35.06,34.96,35.05,123400.0,27.3034,27.3424,27.2644,27.3346,123400.0
2014-05-08 09:50:00,35.05,35.06,34.97,34.97,84200.0,27.3346,27.3424,27.2722,27.2722,84200.0
2014-05-08 10:00:00,34.97,35.02,34.97,34.97,104300.0,27.2722,27.3112,27.2722,27.2722,104300.0
2014-05-08 10:10:00,34.98,34.98,34.9,34.93,219100.0,27.28,27.28,27.2176,27.241,219100.0
2014-05-08 10:20:00,34.94,34.94,34.85,34.85,62100.0,27.2488,27.2488,27.1786,27.1786,62100.0
2014-05-08 10:30:00,34.85,34.87,34.78,34.78,114500.0,27.1786,27.1942,27.124,27.124,114500.0
2014-05-08 10:40:00,34.79,34.82,34.73,34.82,80800.0,27.1318,27.1552,27.0851,27.1552,80800.0
2014-05-08 10:50:00,34.82,34.86,34.78,34.78,160900.0,27.1552,27.1864,27.124,27.124,160900.0
2014-05-08 11:00:00,34.79,34.83,34.76,34.77,135200.0,27.1318,27.163,27.1085,27.1163,135200.0
2014-05-08 11:10:00,34.77,34.82,34.77,34.8,119800.0,27.1163,27.1552,27.1163,27.1396,119800.0
2014-05-08 11:20:00,34.8,34.81,34.71,34.74,280600.0,27.1396,27.1474,27.0695,27.0929,280600.0
2014-05-08 11:30:00,34.75,34.77,34.67,34.68,230300.0,27.1007,27.1163,27.0383,27.0461,230300.0
2014-05-08 11:40:00,34.68,34.77,34.58,34.73,268100.0,27.0461,27.1163,26.9681,27.0851,268100.0
2014-05-08 11:50:00,34.72,34.79,34.71,34.78,63100.0,27.0773,27.1318,27.0695,27.124,63100.0
2014-05-08 12:00:00,34.77,34.78,34.62,34.67,195000.0,27.1163,27.124,26.9993,27.0383,195000.0
2014-05-08 12:10:00,34.68,34.7,34.64,34.7,139500.0,27.0461,27.0617,27.0149,27.0617,139500.0
2014-05-08 12:20:00,34.69,34.79,34.66,34.77,49000.0,27.0539,27.1318,27.0305,27.1163,49000.0
2014-05-08 12:30:00,34.78,34.78,34.72,34.77,83600.0,27.124,27.124,27.0773,27.1163,83600.0
2014-05-08 12:40:00,34.76,34.78,34.7,34.7,153100.0,27.1085,27.124,27.0617,27.0617,153100.0
2014-05-08 12:50:00,34.7,34.71,34.68,34.69,91100.0,27.0617,27.0695,27.0461,27.0539,91100.0
2014-05-08 13:00:00,34.7,34.7,34.63,34.65,284900.0,27.0617,27.0617,27.0071,27.0227,284900.0
2014-05-08 13:10:00,34.65,34.68,34.62,34.65,89600.0,27.0227,27.0461,26.9993,27.0227,89600.0
2014-05-08 13:20:00,34.65,34.71,34.62,34.68,182100.0,27.0227,27.0695,26.9993,27.0461,182100.0
2014-05-08 13:30:00,34.68,34.71,34.68,34.69,70000.0,27.0461,27.0695,27.0461,27.0539,70000.0
2014-05-08 13:40:00,34.68,34.74,34.68,34.73,71400.0,27.0461,27.0929,27.0461,27.0851,71400.0
2014-05-08 13:50:00,34.72,34.74,34.69,34.71,59000.0,27.0773,27.0929,27.0539,27.0695,59000.0
2014-05-08 14:00:00,34.71,34.73,34.7,34.71,97000.0,27.0695,27.0851,27.0617,27.0695,97000.0
2014-05-08 14:10:00,34.71,34.71,34.65,34.69,173100.0,27.0695,27.0695,27.0227,27.0539,173100.0
2014-05-08 14:20:00,34.69,34.7,34.66,34.7,62500.0,27.0539,27.0617,27.0305,27.0617,62500.0
2014-05-08 14:30:00,34.69,34.69,34.62,34.62,82400.0,27.0539,27.0539,26.9993,26.9993,82400.0
2014-05-08 14:40:00,34.62,34.62,34.51,34.53,120000.0,26.9993,26.9993,26.9135,26.9291,120000.0
2014-05-08 14:50:00,34.53,34.54,34.5,34.51,150400.0,26.9291,26.9369,26.9057,26.9135,150400.0
2014-05-08 15:00:00,34.51,34.52,34.45,34.45,183300.0,26.9135,26.9213,26.8667,26.8667,183300.0
2014-05-08 15:10:00,34.45,34.45,34.41,34.43,149500.0,26.8667,26.8667,26.8355,26.8511,149500.0
2014-05-08 15:20:00,34.43,34.49,34.41,34.49,253000.0,26.8511,26.8979,26.8355,26.8979,253000.0
2014-05-08 15:30:00,34.49,34.5,34.47,34.48,218900.0,26.8979,26.9057,26.8823,26.8901,218900.0
2014-05-08 15:40:00,34.48,34.48,34.39,34.42,302200.0,26.8901,26.8901,26.8199,26.8433,302200.0
2014-05-08 15:50:00,34.43,34.51,34.42,34.51,506100.0,26.8511,26.9135,26.8433,26.9135,506100.0
2014-05-09 09:30:00,34.5,34.62,34.14,34.28,156200.0,26.9057,26.9993,26.6249,26.7341,156200.0
2014-05-09 09:40:00,34.28,34.28,34.04,34.05,289200.0,26.7341,26.7341,26.5469,26.5547,289200.0
2014-05-09 09:50:00,34.05,34.15,34.05,34.14,75800.0,26.5547,26.6327,26.5547,26.6249,75800.0
2014-05-09 10:00:00,34.14,34.18,34.1,34.11,69900.0,26.6249,26.6561,26.5937,26.6015,69900.0
2014-05-09 10:10:00,34.11,34.17,34.1,34.14,165800.0,26.6015,26.6483,26.5937,26.6249,165800.0
2014-05-09 10:20:00,34.14,34.17,34.08,34.09,147800.0,26.6249,26.6483,26.5781,26.5859,147800.0
2014-05-09 10:30:00,34.09,34.1,34.06,34.08,130800.0,26.5859,26.5937,26.5625,26.5781,130800.0
2014-05-09 10:40:00,34.09,34.09,34.07,34.08,38700.0,26.5859,26.5859,26.5703,26.5781,38700.0
2014-05-09 10:50:00,34.07,34.13,34.05,34.12,64500.0,26.5703,26.6171,26.5547,26.6093,64500.0
2014-05-09 11:00:00,34.12,34.22,34.1,34.19,176000.0,26.6093,26.6873,26.5937,26.6639,176000.0
2014-05-09 11:10:00,34.18,34.24,34.16,34.19,146000.0,26.6561,26.7029,26.6405,26.6639,146000.0
2014-05-09 11:20:00,34.2,34.3,34.2,34.27,37600.0,26.6717,26.7497,26.6717,26.7263,37600.0
2014-05-09 11:30:00,34.28,34.3,34.2,34.2,65000.0,26.7341,26.7497,26.6717,26.6717,65000.0
2014-05-09 11:40:00,34.2,34.27,34.2,34.24,53600.0,26.6717,26.7263,26.6717,26.7029,53600.0
2014-05-09 11:50:00,34.23,34.23,34.17,34.18,49200.0,26.6951,26.6951,26.6483,26.6561,49200.0
2014-05-09 12:00:00,34.18,34.22,34.12,34.21,63300.0,26.6561,26.6873,26.6093,26.6795,63300.0
2014-05-09 12:10:00,34.21,34.21,34.14,34.15,123600.0,26.6795,26.6795,26.6249,26.6327,123600.0
2014-05-09 12:20:00,34.16,34.22,34.15,34.2,103300.0,26.6405,26.6873,26.6327,26.6717,103300.0
2014-05-09 12:30:00,34.2,34.25,34.18,34.2,79600.0,26.6717,26.7107,26.6561,26.6717,79600.0
2014-05-09 12:40:00,34.2,34.27,34.2,34.26,78400.0,26.6717,26.7263,26.6717,26.7185,78400.0
2014-05-09 12:50:00,34.27,34.29,34.25,34.26,104900.0,26.7263,26.7419,26.7107,26.7185,104900.0
2014-05-09 13:00:00,34.27,34.33,34.26,34.29,92000.0,26.7263,26.7731,26.7185,26.7419,92000.0
2014-05-09 13:10:00,34.3,34.33,34.28,34.31,133900.0,26.7497,26.7731,26.7341,26.7575,133900.0
2014-05-09 13:20:00,34.3,34.31,34.21,34.23,83900.0,26.7497,26.7575,26.6795,26.6951,83900.0
2014-05-09 13:30:00,34.23,34.25,34.23,34.23,50400.0,26.6951,26.7107,26.6951,26.6951,50400.0
2014-05-09 13:40:00,34.24,34.25,34.2,34.25,15500.0,26.7029,26.7107,26.6717,26.7107,15500.0
2014-05-09 13:50:00,34.25,34.28,34.25,34.26,42700.0,26.7107,26.7341,26.7107,26.7185,42700.0
2014-05-09 14:00:00,34.26,34.27,34.19,34.19,101300.0,26.7185,26.7263,26.6639,26.6639,101300.0
2014-05-09 14:10:00,34.2,34.2,34.15,34.2,121300.0,26.6717,26.6717,26.6327,26.6717,121300.0
2014-05-09 14:20:00,34.2,34.2,34.16,34.16,98400.0,26.6717,26.6717,26.6405,26.6405,98400.0
2014-05-09 14:30:00,34.16,34.19,34.16,34.16,52100.0,26.6405,26.6639,26.6405,26.6405,52100.0
2014-05-09 14:40:00,34.16,34.16,34.07,34.08,35900.0,26.6405,26.6405,26.5703,26.5781,35900.0
2014-05-09 14:50:00,34.08,34.13,34.08,34.1,86600.0,26.5781,26.6171,26.5781,26.5937,86600.0
2014-05-09 15:00:00,34.11,34.16,34.11,34.16,44700.0,26.6015,26.6405,26.6015,26.6405,44700.0
2014-05-09 15:10:00,34.16,34.17,34.12,34.16,122300.0,26.6405,26.6483,26.6093,26.6405,122300.0
2014-05-09 15:20:00,34.16,34.18,34.13,34.16,64900.0,26.6405,26.6561,26.6171,26.6405,64900.0
2014-05-09 15:30:00,34.16,34.21,34.13,34.19,98900.0,26.6405,26.6795,26.6171,26.6639,98900.0
2014-05-09 15:40:00,34.19,34.19,34.09,34.1,162500.0,26.6639,26.6639,26.5859,26.5937,162500.0
2014-05-09 15:50:00,34.11,34.13,34.05,34.12,407900.0,26.6015,26.6171,26.5547,26.6093,407900.0
2014-05-12 09:30:00,34.28,34.42,34.2,34.27,145700.0,26.7341,26.8433,26.6717,26.7263,145700.0
2014-05-12 09:40:00,34.27,34.32,34.19,34.19,92300.0,26.7263,26.7653,26.6639,26.6639,92300.0
2014-05-12 09:50:00,34.2,34.22,33.97,34.03,82200.0,26.6717,26.6873,26.4924,26.5391,82200.0
2014-05-12 10:00:00,34.04,34.15,34.0,34.0,87300.0,26.5469,26.6327,26.5157,26.5157,87300.0
2014-05-12 10:10:00,34.01,34.07,34.0,34.02,74400.0,26.5235,26.5703,26.5157,26.5313,74400.0
2014-05-12 10:20:00,34.02,34.04,33.95,34.01,135600.0,26.5313,26.5469,26.4768,26.5235,135600.0
2014-05-12 10:30:00,34.01,34.09,33.99,34.03,56000.0,26.5235,26.5859,26.5079,26.5391,56000.0
2014-05-12 10:40:00,34.03,34.05,33.97,33.98,130600.0,26.5391,26.5547,26.4924,26.5001,130600.0
2014-05-12 10:50:00,33.98,34.02,33.92,33.96,132600.0,26.5001,26.5313,26.4534,26.4846,132600.0
2014-05-12 11:00:00,33.96,33.97,33.91,33.94,84000.0,26.4846,26.4924,26.4456,26.469,84000.0
2014-05-12 11:10:00,33.95,33.97,33.92,33.92,38200.0,26.4768,26.4924,26.4534,26.4534,38200.0
2014-05-12 11:20:00,33.93,33.93,33.85,33.87,64200.0,26.4612,26.4612,26.3988,26.4144,64200.0
2014-05-12 11:30:00,33.86,33.95,33.79,33.95,102300.0,26.4066,26.4768,26.352,26.4768,102300.0
2014-05-12 11:40:00,33.95,33.97,33.9,33.96,101800.0,26.4768,26.4924,26.4378,26.4846,101800.0
2014-05-12 11:50:00,33.97,33.97,33.93,33.94,50700.0,26.4924,26.4924,26.4612,26.469,50700.0
2014-05-12 12:00:00,33.95,34.01,33.94,34.01,71700.0,26.4768,26.5235,26.469,26.5235,71700.0
2014-05-12 12:10:00,34.0,34.03,33.99,34.01,64200.0,26.5157,26.5391,26.5079,26.5235,64200.0
2014-05-12 12:20:00,34.01,34.01,33.94,33.94,55900.0,26.5235,26.5235,26.469,26.469,55900.0
2014-05-12 12:30:00,33.95,33.95,33.94,33.95,23300.0,26.4768,26.4768,26.469,26.4768,23300.0
2014-05-12 12:40:00,33.94,34.0,33.94,33.99,38500.0,26.469,26.5157,26.469,26.5079,38500.0
2014-05-12 12:50:00,33.99,34.0,33.97,33.97,69300.0,26.5079,26.5157,26.4924,26.4924,69300.0
2014-05-12 13:00:00,33.97,34.0,33.95,33.97,62200.0,26.4924,26.5157,26.4768,26.4924,62200.0
2014-05-12 13:10:00,33.97,33.99,33.94,33.94,39100.0,26.4924,26.5079,26.469,26.469,39100.0
2014-05-12 13:20:00,33.94,33.97,33.93,33.95,44800.0,26.469,26.4924,26.4612,26.4768,44800.0
2014-05-12 13:30:00,33.94,33.96,33.93,33.94,70100.0,26.469,26.4846,26.4612,26.469,70100.0
2014-05-12 13:40:00,33.94,33.96,33.91,33.94,84200.0,26.469,26.4846,26.4456,26.469,84200.0
2014-05-12 13:50:00,33.94,33.97,33.93,33.96,71000.0,26.469,26.4924,26.4612,26.4846,71000.0
2014-05-12 14:00:00,33.95,33.99,33.93,33.95,79700.0,26.4768,26.5079,26.4612,26.4768,79700.0
2014-05-12 14:10:00,33.95,33.99,33.94,33.94,82900.0,26.4768,26.5079,26.469,26.469,82900.0
2014-05-12 14:20:00,33.94,33.97,33.91,33.96,99300.0,26.469,26.4924,26.4456,26.4846,99300.0
2014-05-12 14:30:00,33.97,33.99,33.94,33.99,60400.0,26.4924,26.5079,26.469,26.5079,60400.0
2014-05-12 14:40:00,33.98,34.01,33.96,33.99,89100.0,26.5001,26.5235,26.4846,26.5079,89100.0
2014-05-12 14:50:00,34.0,34.03,33.99,33.99,119500.0,26.5157,26.5391,26.5079,26.5079,119500.0
2014-05-12 15:00:00,34.0,34.04,33.99,34.02,95700.0,26.5157,26.5469,26.5079,26.5313,95700.0
2014-05-12 15:10:00,34.02,34.1,34.02,34.09,269300.0,26.5313,26.5937,26.5313,26.5859,269300.0
2014-05-12 15:20:00,34.09,34.1,34.05,34.05,86100.0,26.5859,26.5937,26.5547,26.5547,86100.0
2014-05-12 15:30:00,34.05,34.12,34.05,34.12,124900.0,26.5547,26.6093,26.5547,26.6093,124900.0
2014-05-12 15:40:00,34.12,34.12,34.1,34.12,286500.0,26.6093,26.6093,26.5937,26.6093,286500.0
2014-05-12 15:50:00,34.12,34.13,34.08,34.09,502900.0,26.6093,26.6171,26.5781,26.5859,502900.0
2014-05-13 09:30:00,34.18,34.28,34.13,34.14,114000.0,26.6561,26.7341,26.6171,26.6249,114000.0
2014-05-13 09:40:00,34.16,34.26,34.11,34.13,53600.0,26.6405,26.7185,26.6015,26.6171,53600.0
2014-05-13 09:50:00,34.14,34.15,34.0,34.02,52400.0,26.6249,26.6327,26.5157,26.5313,52400.0
2014-05-13 10:00:00,34.02,34.11,34.02,34.02,71900.0,26.5313,26.6015,26.5313,26.5313,71900.0
2014-05-13 10:10:00,34.03,34.08,34.0,34.05,100500.0,26.5391,26.5781,26.5157,26.5547,100500.0
2014-05-13 10:20:00,34.05,34.06,33.92,33.94,138200.0,26.5547,26.5625,26.4534,26.469,138200.0
2014-05-13 10:30:00,33.95,33.96,33.88,33.91,91000.0,26.4768,26.4846,26.4222,26.4456,91000.0
2014-05-13 10:40:00,33.91,33.94,33.9,33.91,84300.0,26.4456,26.469,26.4378,26.4456,84300.0
2014-05-13 10:50:00,33.91,33.93,33.89,33.9,38700.0,26.4456,26.4612,26.43,26.4378,38700.0
2014-05-13 11:00:00,33.89,33.9,33.82,33.82,81300.0,26.43,26.4378,26.3754,26.3754,81300.0
2014-05-13 11:10:00,33.82,33.85,33.77,33.78,114100.0,26.3754,26.3988,26.3364,26.3442,114100.0
2014-05-13 11:20:00,33.79,33.8,33.67,33.69,131800.0,26.352,26.3598,26.2584,26.274,131800.0
2014-05-13 11:30:00,33.7,33.71,33.68,33.71,171100.0,26.2818,26.2896,26.2662,26.2896,171100.0
2014-05-13 11:40:00,33.71,33.71,33.67,33.68,121400.0,26.2896,26.2896,26.2584,26.2662,121400.0
2014-05-13 11:50:00,33.69,33.7,33.68,33.69,22700.0,26.274,26.2818,26.2662,26.274,22700.0
2014-05-13 12:00:00,33.68,33.69,33.64,33.66,49500.0,26.2662,26.274,26.235,26.2506,49500.0
2014-05-13 12:10:00,33.65,33.7,33.65,33.7,47700.0,26.2428,26.2818,26.2428,26.2818,47700.0
2014-05-13 12:20:00,33.7,33.71,33.64,33.7,51500.0,26.2818,26.2896,26.235,26.2818,51500.0
2014-05-13 12:30:00,33.7,33.71,33.69,33.71,42500.0,26.2818,26.2896,26.274,26.2896,42500.0
2014-05-13 12:40:00,33.7,33.71,33.69,33.7,81400.0,26.2818,26.2896,26.274,26.2818,81400.0
2014-05-13 12:50:00,33.7,33.77,33.7,33.76,81200.0,26.2818,26.3364,26.2818,26.3286,81200.0
2014-05-13 13:00:00,33.77,33.77,33.74,33.75,59400.0,26.3364,26.3364,26.313,26.3208,59400.0
2014-05-13 13:10:00,33.74,33.75,33.69,33.74,53900.0,26.313,26.3208,26.274,26.313,53900.0
2014-05-13 13:20:00,33.74,33.76,33.73,33.74,46900.0,26.313,26.3286,26.3052,26.313,46900.0
2014-05-13 13:30:00,33.75,33.75,33.65,33.65,47900.0,26.3208,26.3208,26.2428,26.2428,47900.0
2014-05-13 13:40:00,33.66,33.7,33.65,33.67,46800.0,26.2506,26.2818,26.2428,26.2584,46800.0
2014-05-13 13:50:00,33.67,33.68,33.64,33.65,28400.0,26.2584,26.2662,26.235,26.2428,28400.0
2014-05-13 14:00:00,33.65,33.66,33.64,33.65,27100.0,26.2428,26.2506,26.235,26.2428,27100.0
2014-05-13 14:10:00,33.65,33.66,33.64,33.66,26800.0,26.2428,26.2506,26.235,26.2506,26800.0
2014-05-13 14:20:00,33.65,33.66,33.56,33.59,155800.0,26.2428,26.2506,26.1726,26.196,155800.0
2014-05-13 14:30:00,33.59,33.61,33.57,33.6,98300.0,26.196,26.2116,26.1804,26.2038,98300.0
2014-05-13 14:40:00,33.6,33.65,33.59,33.64,56500.0,26.2038,26.2428,26.196,26.235,56500.0
2014-05-13 14:50:00,33.65,33.76,33.64,33.65,93700.0,26.2428,26.3286,26.235,26.2428,93700.0
2014-05-13 15:00:00,33.65,33.69,33.64,33.68,58300.0,26.2428,26.274,26.235,26.2662,58300.0
2014-05-13 15:10:00,33.69,33.72,33.68,33.69,124100.0,26.274,26.2974,26.2662,26.274,124100.0
2014-05-13 15:20:00,33.69,33.71,33.64,33.66,99600.0,26.274,26.2896,26.235,26.2506,99600.0
2014-05-13 15:30:00,33.66,33.67,33.64,33.65,137300.0,26.2506,26.2584,26.235,26.2428,137300.0
2014-05-13 15:40:00,33.64,33.65,33.6,33.64,269300.0,26.235,26.2428,26.2038,26.235,269300.0
2014-05-13 15:50:00,33.64,33.71,33.63,33.69,214300.0,26.235,26.2896,26.2272,26.274,214300.0
2014-05-14 09:30:00,33.73,33.97,33.6,33.86,117500.0,26.3052,26.4924,26.2038,26.4066,117500.0
2014-05-14 09:40:00,33.86,33.9,33.79,33.82,73000.0,26.4066,26.4378,26.352,26.3754,73000.0
2014-05-14 09:50:00,33.83,33.86,33.69,33.73,66200.0,26.3832,26.4066,26.274,26.3052,66200.0
2014-05-14 10:00:00,33.74,33.8,33.72,33.77,79200.0,26.313,26.3598,26.2974,26.3364,79200.0
2014-05-14 10:10:00,33.77,33.86,33.73,33.84,78200.0,26.3364,26.4066,26.3052,26.391,78200.0
2014-05-14 10:20:00,33.86,33.9,33.81,33.87,52800.0,26.4066,26.4378,26.3676,26.4144,52800.0
2014-05-14 10:30:00,33.88,33.9,33.82,33.9,76600.0,26.4222,26.4378,26.3754,26.4378,76600.0
2014-05-14 10:40:00,33.9,34.02,33.89,34.02,103700.0,26.4378,26.5313,26.43,26.5313,103700.0
2014-05-14 10:50:00,34.03,34.08,34.0,34.06,137400.0,26.5391,26.5781,26.5157,26.5625,137400.0
2014-05-14 11:00:00,34.07,34.07,33.94,34.0,101600.0,26.5703,26.5703,26.469,26.5157,101600.0
2014-05-14 11:10:00,34.0,34.16,33.99,34.16,59200.0,26.5157,26.6405,26.5079,26.6405,59200.0
2014-05-14 11:20:00,34.16,34.24,34.09,34.21,97500.0,26.6405,26.7029,26.5859,26.6795,97500.0
2014-05-14 11:30:00,34.21,34.25,34.14,34.18,58300.0,26.6795,26.7107,26.6249,26.6561,58300.0
2014-05-14 11:40:00,34.18,34.2,34.13,34.16,99100.0,26.6561,26.6717,26.6171,26.6405,99100.0
2014-05-14 11:50:00,34.16,34.19,34.14,34.17,50600.0,26.6405,26.6639,26.6249,26.6483,50600.0
2014-05-14 12:00:00,34.18,34.23,34.17,34.23,39100.0,26.6561,26.6951,26.6483,26.6951,39100.0
2014-05-14 12:10:00,34.23,34.24,34.15,34.2,125100.0,26.6951,26.7029,26.6327,26.6717,125100.0
2014-05-14 12:20:00,34.2,34.22,34.19,34.21,27400.0,26.6717,26.6873,26.6639,26.6795,27400.0
2014-05-14 12:30:00,34.2,34.21,34.13,34.19,90300.0,26.6717,26.6795,26.6171,26.6639,90300.0
2014-05-14 12:40:00,34.2,34.2,34.11,34.13,44600.0,26.6717,26.6717,26.6015,26.6171,44600.0
2014-05-14 12:50:00,34.13,34.22,34.13,34.18,57600.0,26.6171,26.6873,26.6171,26.6561,57600.0
2014-05-14 13:00:00,34.19,34.2,34.18,34.19,20200.0,26.6639,26.6717,26.6561,26.6639,20200.0
2014-05-14 13:10:00,34.19,34.2,34.15,34.16,29100.0,26.6639,26.6717,26.6327,26.6405,29100.0
2014-05-14 13:20:00,34.16,34.2,34.15,34.18,40800.0,26.6405,26.6717,26.6327,26.6561,40800.0
2014-05-14 13:30:00,34.17,34.19,34.14,34.18,34600.0,26.6483,26.6639,26.6249,26.6561,34600.0
2014-05-14 13:40:00,34.18,34.19,34.14,34.15,55100.0,26.6561,26.6639,26.6249,26.6327,55100.0
2014-05-14 13:50:00,34.15,34.16,34.12,34.14,59300.0,26.6327,26.6405,26.6093,26.6249,59300.0
2014-05-14 14:00:00,34.14,34.18,34.11,34.12,71600.0,26.6249,26.6561,26.6015,26.6093,71600.0
2014-05-14 14:10:00,34.12,34.18,34.12,34.18,35700.0,26.6093,26.6561,26.6093,26.6561,35700.0
2014-05-14 14:20:00,34.18,34.23,34.17,34.21,144700.0,26.6561,26.6951,26.6483,26.6795,144700.0
2014-05-14 14:30:00,34.22,34.23,34.1,34.15,126500.0,26.6873,26.6951,26.5937,26.6327,126500.0
2014-05-14 14:40:00,34.14,34.17,34.09,34.11,76100.0,26.6249,26.6483,26.5859,26.6015,76100.0
2014-05-14 14:50:00,34.12,34.17,34.09,34.1,95500.0,26.6093,26.6483,26.5859,26.5937,95500.0
2014-05-14 15:00:00,34.11,34.12,34.01,34.01,104500.0,26.6015,26.6093,26.5235,26.5235,104500.0
2014-05-14 15:10:00,34.01,34.03,34.0,34.01,79700.0,26.5235,26.5391,26.5157,26.5235,79700.0
2014-05-14 15:20:00,34.01,34.09,34.0,34.09,70300.0,26.5235,26.5859,26.5157,26.5859,70300.0
2014-05-14 15:30:00,34.09,34.1,34.03,34.03,118500.0,26.5859,26.5937,26.5391,26.5391,118500.0
2014-05-14 15:40:00,34.04,34.06,33.98,34.06,271100.0,26.5469,26.5625,26.5001,26.5625,271100.0
2014-05-14 15:50:00,34.05,34.09,34.03,34.07,368100.0,26.5547,26.5859,26.5391,26.5703,368100.0
2014-05-15 09:30:00,34.03,34.09,33.93,34.01,49300.0,26.5391,26.5859,26.4612,26.5235,49300.0
2014-05-15 09:40:00,34.0,34.0,33.83,33.86,102200.0,26.5157,26.5157,26.3832,26.4066,102200.0
2014-05-15 09:50:00,33.86,33.94,33.85,33.89,80500.0,26.4066,26.469,26.3988,26.43,80500.0
2014-05-15 10:00:00,33.9,33.91,33.78,33.8,81400.0,26.4378,26.4456,26.3442,26.3598,81400.0
2014-05-15 10:10:00,33.8,33.86,33.77,33.83,63300.0,26.3598,26.4066,26.3364,26.3832,63300.0
2014-05-15 10:20:00,33.84,33.88,33.78,33.84,85100.0,26.391,26.4222,26.3442,26.391,85100.0
2014-05-15 10:30:00,33.83,33.96,33.83,33.94,77600.0,26.3832,26.4846,26.3832,26.469,77600.0
2014-05-15 10:40:00,33.94,33.95,33.87,33.89,101100.0,26.469,26.4768,26.4144,26.43,101100.0
2014-05-15 10:50:00,33.89,33.91,33.84,33.84,51900.0,26.43,26.4456,26.391,26.391,51900.0
2014-05-15 11:00:00,33.84,33.88,33.83,33.83,45000.0,26.391,26.4222,26.3832,26.3832,45000.0
2014-05-15 11:10:00,33.82,33.83,33.73,33.78,92300.0,26.3754,26.3832,26.3052,26.3442,92300.0
2014-05-15 11:20:00,33.78,33.8,33.75,33.8,71200.0,26.3442,26.3598,26.3208,26.3598,71200.0
2014-05-15 11:30:00,33.79,33.82,33.75,33.82,89400.0,26.352,26.3754,26.3208,26.3754,89400.0
2014-05-15 11:40:00,33.82,33.88,33.75,33.76,58700.0,26.3754,26.4222,26.3208,26.3286,58700.0
2014-05-15 11:50:00,33.76,33.76,33.68,33.69,66100.0,26.3286,26.3286,26.2662,26.274,66100.0
2014-05-15 12:00:00,33.68,33.72,33.68,33.69,60100.0,26.2662,26.2974,26.2662,26.274,60100.0
2014-05-15 12:10:00,33.67,33.73,33.65,33.73,28900.0,26.2584,26.3052,26.2428,26.3052,28900.0
2014-05-15 12:20:00,33.73,33.76,33.69,33.72,50300.0,26.3052,26.3286,26.274,26.2974,50300.0
2014-05-15 12:30:00,33.72,33.82,33.72,33.77,33200.0,26.2974,26.3754,26.2974,26.3364,33200.0
2014-05-15 12:40:00,33.77,33.8,33.72,33.8,28600.0,26.3364,26.3598,26.2974,26.3598,28600.0
2014-05-15 12:50:00,33.8,33.81,33.74,33.75,70300.0,26.3598,26.3676,26.313,26.3208,70300.0
2014-05-15 13:00:00,33.75,33.77,33.75,33.76,33800.0,26.3208,26.3364,26.3208,26.3286,33800.0
2014-05-15 13:10:00,33.77,33.82,33.73,33.75,79600.0,26.3364,26.3754,26.3052,26.3208,79600.0
2014-05-15 13:20:00,33.75,33.76,33.7,33.71,39200.0,26.3208,26.3286,26.2818,26.2896,39200.0
2014-05-15 13:30:00,33.71,33.74,33.69,33.72,49700.0,26.2896,26.313,26.274,26.2974,49700.0
2014-05-15 13:40:00,33.72,33.77,33.72,33.76,32400.0,26.2974,26.3364,26.2974,26.3286,32400.0
2014-05-15 13:50:00,33.75,33.81,33.75,33.77,46900.0,26.3208,26.3676,26.3208,26.3364,46900.0
2014-05-15 14:00:00,33.77,33.82,33.76,33.78,57800.0,26.3364,26.3754,26.3286,26.3442,57800.0
2014-05-15 14:10:00,33.78,33.79,33.7,33.73,48700.0,26.3442,26.352,26.2818,26.3052,48700.0
2014-05-15 14:20:00,33.72,33.76,33.7,33.71,53900.0,26.2974,26.3286,26.2818,26.2896,53900.0
2014-05-15 14:30:00,33.72,33.78,33.72,33.75,37700.0,26.2974,26.3442,26.2974,26.3208,37700.0
2014-05-15 14:40:00,33.75,33.76,33.73,33.75,31200.0,26.3208,26.3286,26.3052,26.3208,31200.0
2014-05-15 14:50:00,33.76,33.76,33.66,33.66,138700.0,26.3286,26.3286,26.2506,26.2506,138700.0
2014-05-15 15:00:00,33.66,33.69,33.65,33.69,75900.0,26.2506,26.274,26.2428,26.274,75900.0
2014-05-15 15:10:00,33.69,33.69,33.64,33.68,103900.0,26.274,26.274,26.235,26.2662,103900.0
2014-05-15 15:20:00,33.68,33.7,33.66,33.67,124000.0,26.2662,26.2818,26.2506,26.2584,124000.0
2014-05-15 15:30:00,33.68,33.71,33.65,33.7,218200.0,26.2662,26.2896,26.2428,26.2818,218200.0
2014-05-15 15:40:00,33.71,33.72,33.65,33.67,236800.0,26.2896,26.2974,26.2428,26.2584,236800.0
2014-05-15 15:50:00,33.66,33.69,33.65,33.69,268400.0,26.2506,26.274,26.2428,26.274,268400.0
2014-05-16 09:30:00,33.75,33.77,33.55,33.65,235200.0,26.3208,26.3364,26.1648,26.2428,235200.0
2014-05-16 09:40:00,33.65,33.66,33.55,33.59,92800.0,26.2428,26.2506,26.1648,26.196,92800.0
2014-05-16 09:50:00,33.58,33.61,33.55,33.57,89000.0,26.1882,26.2116,26.1648,26.1804,89000.0
2014-05-16 10:00:00,33.57,33.57,33.47,33.49,118000.0,26.1804,26.1804,26.1024,26.118,118000.0
2014-05-16 10:10:00,33.5,33.52,33.47,33.49,90600.0,26.1258,26.1414,26.1024,26.118,90600.0
2014-05-16 10:20:00,33.49,33.52,33.44,33.46,113700.0,26.118,26.1414,26.079,26.0946,113700.0
2014-05-16 10:30:00,33.45,33.52,33.45,33.48,139800.0,26.0868,26.1414,26.0868,26.1102,139800.0
2014-05-16 10:40:00,33.48,33.64,33.47,33.64,128000.0,26.1102,26.235,26.1024,26.235,128000.0
2014-05-16 10:50:00,33.64,33.66,33.52,33.54,136500.0,26.235,26.2506,26.1414,26.157,136500.0
2014-05-16 11:00:00,33.54,33.56,33.48,33.51,74100.0,26.157,26.1726,26.1102,26.1336,74100.0
2014-05-16 11:10:00,33.5,33.57,33.46,33.57,110500.0,26.1258,26.1804,26.0946,26.1804,110500.0
2014-05-16 11:20:00,33.57,33.63,33.56,33.59,87400.0,26.1804,26.2272,26.1726,26.196,87400.0
2014-05-16 11:30:00,33.6,33.62,33.52,33.55,86900.0,26.2038,26.2194,26.1414,26.1648,86900.0
2014-05-16 11:40:00,33.55,33.55,33.38,33.39,91400.0,26.1648,26.1648,26.0322,26.04,91400.0
2014-05-16 11:50:00,33.38,33.51,33.38,33.5,70400.0,26.0322,26.1336,26.0322,26.1258,70400.0
2014-05-16 12:00:00,33.5,33.51,33.48,33.48,48100.0,26.1258,26.1336,26.1102,26.1102,48100.0
2014-05-16 12:10:00,33.48,33.51,33.45,33.51,40300.0,26.1102,26.1336,26.0868,26.1336,40300.0
2014-05-16 12:20:00,33.5,33.52,33.44,33.51,41000.0,26.1258,26.1414,26.079,26.1336,41000.0
2014-05-16 12:30:00,33.51,33.51,33.47,33.48,32900.0,26.1336,26.1336,26.1024,26.1102,32900.0
2014-05-16 12:40:00,33.48,33.51,33.44,33.47,41600.0,26.1102,26.1336,26.079,26.1024,41600.0
2014-05-16 12:50:00,33.47,33.51,33.46,33.48,64900.0,26.1024,26.1336,26.0946,26.1102,64900.0
2014-05-16 13:00:00,33.48,33.51,33.45,33.49,108900.0,26.1102,26.1336,26.0868,26.118,108900.0
2014-05-16 13:10:00,33.49,33.55,33.44,33.5,120800.0,26.118,26.1648,26.079,26.1258,120800.0
2014-05-16 13:20:00,33.5,33.53,33.49,33.52,49100.0,26.1258,26.1492,26.118,26.1414,49100.0
2014-05-16 13:30:00,33.52,33.57,33.51,33.56,59200.0,26.1414,26.1804,26.1336,26.1726,59200.0
2014-05-16 13:40:00,33.56,33.6,33.54,33.59,99300.0,26.1726,26.2038,26.157,26.196,99300.0
2014-05-16 13:50:00,33.59,33.59,33.53,33.57,54700.0,26.196,26.196,26.1492,26.1804,54700.0
2014-05-16 14:00:00,33.58,33.62,33.57,33.62,35700.0,26.1882,26.2194,26.1804,26.2194,35700.0
2014-05-16 14:10:00,33.62,33.68,33.61,33.65,68800.0,26.2194,26.2662,26.2116,26.2428,68800.0
2014-05-16 14:20:00,33.65,33.7,33.62,33.7,51100.0,26.2428,26.2818,26.2194,26.2818,51100.0
2014-05-16 14:30:00,33.69,33.72,33.67,33.68,47500.0,26.274,26.2974,26.2584,26.2662,47500.0
2014-05-16 14:40:00,33.68,33.73,33.65,33.73,35900.0,26.2662,26.3052,26.2428,26.3052,35900.0
2014-05-16 14:50:00,33.73,33.76,33.73,33.74,66000.0,26.3052,26.3286,26.3052,26.313,66000.0
2014-05-16 15:00:00,33.75,33.75,33.71,33.75,27500.0,26.3208,26.3208,26.2896,26.3208,27500.0
2014-05-16 15:10:00,33.75,33.78,33.73,33.76,95900.0,26.3208,26.3442,26.3052,26.3286,95900.0
2014-05-16 15:20:00,33.76,33.76,33.67,33.71,86700.0,26.3286,26.3286,26.2584,26.2896,86700.0
2014-05-16 15:30:00,33.7,33.8,33.7,33.76,83100.0,26.2818,26.3598,26.2818,26.3286,83100.0
2014-05-16 15:40:00,33.76,33.81,33.75,33.78,156800.0,26.3286,26.3676,26.3208,26.3442,156800.0
2014-05-16 15:50:00,33.79,33.79,33.74,33.78,247300.0,26.352,26.352,26.313,26.3442,247300.0
2014-05-19 09:30:00,33.57,33.76,33.45,33.59,129900.0,26.1804,26.3286,26.0868,26.196,129900.0
2014-05-19 09:40:00,33.61,33.64,33.57,33.63,40600.0,26.2116,26.235,26.1804,26.2272,40600.0
2014-05-19 09:50:00,33.63,33.8,33.61,33.8,131600.0,26.2272,26.3598,26.2116,26.3598,131600.0
2014-05-19 10:00:00,33.8,33.81,33.71,33.74,90200.0,26.3598,26.3676,26.2896,26.313,90200.0
2014-05-19 10:10:00,33.74,33.74,33.66,33.69,66300.0,26.313,26.313,26.2506,26.274,66300.0
2014-05-19 10:20:00,33.68,33.68,33.55,33.58,42000.0,26.2662,26.2662,26.1648,26.1882,42000.0
2014-05-19 10:30:00,33.58,33.6,33.53,33.58,125900.0,26.1882,26.2038,26.1492,26.1882,125900.0
2014-05-19 10:40:00,33.57,33.58,33.45,33.51,179300.0,26.1804,26.1882,26.0868,26.1336,179300.0
2014-05-19 10:50:00,33.51,33.53,33.41,33.43,80900.0,26.1336,26.1492,26.0556,26.0712,80900.0
2014-05-19 11:00:00,33.43,33.5,33.39,33.47,204700.0,26.0712,26.1258,26.04,26.1024,204700.0
2014-05-19 11:10:00,33.48,33.56,33.48,33.5,73700.0,26.1102,26.1726,26.1102,26.1258,73700.0
2014-05-19 11:20:00,33.5,33.52,33.46,33.48,60200.0,26.1258,26.1414,26.0946,26.1102,60200.0
2014-05-19 11:30:00,33.49,33.54,33.45,33.54,87100.0,26.118,26.157,26.0868,26.157,87100.0
2014-05-19 11:40:00,33.54,33.54,33.47,33.47,94300.0,26.157,26.157,26.1024,26.1024,94300.0
2014-05-19 11:50:00,33.47,33.47,33.39,33.39,59100.0,26.1024,26.1024,26.04,26.04,59100.0
2014-05-19 12:00:00,33.4,33.42,33.37,33.38,50400.0,26.0478,26.0634,26.0244,26.0322,50400.0
2014-05-19 12:10:00,33.38,33.39,33.33,33.35,48100.0,26.0322,26.04,25.9932,26.0088,48100.0
2014-05-19 12:20:00,33.35,33.36,33.27,33.27,109700.0,26.0088,26.0166,25.9464,25.9464,109700.0
2014-05-19 12:30:00,33.28,33.33,33.27,33.31,33500.0,25.9542,25.9932,25.9464,25.9776,33500.0
2014-05-19 12:40:00,33.3,33.35,33.3,33.34,30300.0,25.9698,26.0088,25.9698,26.001,30300.0
2014-05-19 12:50:00,33.35,33.39,33.28,33.32,50100.0,26.0088,26.04,25.9542,25.9854,50100.0
2014-05-19 13:00:00,33.31,33.36,33.31,33.36,26200.0,25.9776,26.0166,25.9776,26.0166,26200.0
2014-05-19 13:10:00,33.36,33.37,33.3,33.37,60700.0,26.0166,26.0244,25.9698,26.0244,60700.0
2014-05-19 13:20:00,33.37,33.39,33.32,33.39,50600.0,26.0244,26.04,25.9854,26.04,50600.0
2014-05-19 13:30:00,33.39,33.46,33.38,33.45,44700.0,26.04,26.0946,26.0322,26.0868,44700.0
2014-05-19 13:40:00,33.46,33.47,33.41,33.46,39200.0,26.0946,26.1024,26.0556,26.0946,39200.0
2014-05-19 13:50:00,33.46,33.46,33.42,33.44,27000.0,26.0946,26.0946,26.0634,26.079,27000.0
2014-05-19 14:00:00,33.43,33.44,33.37,33.37,52600.0,26.0712,26.079,26.0244,26.0244,52600.0
2014-05-19 14:10:00,33.37,33.41,33.37,33.41,35300.0,26.0244,26.0556,26.0244,26.0556,35300.0
2014-05-19 14:20:00,33.42,33.44,33.4,33.4,34600.0,26.0634,26.079,26.0478,26.0478,34600.0
2014-05-19 14:30:00,33.4,33.42,33.39,33.41,28900.0,26.0478,26.0634,26.04,26.0556,28900.0
2014-05-19 14:40:00,33.41,33.44,33.39,33.44,61500.0,26.0556,26.079,26.04,26.079,61500.0
2014-05-19 14:50:00,33.44,33.46,33.42,33.42,56000.0,26.079,26.0946,26.0634,26.0634,56000.0
2014-05-19 15:00:00,33.42,33.45,33.42,33.42,51800.0,26.0634,26.0868,26.0634,26.0634,51800.0
2014-05-19 15:10:00,33.41,33.43,33.39,33.42,72400.0,26.0556,26.0712,26.04,26.0634,72400.0
2014-05-19 15:20:00,33.41,33.43,33.37,33.39,88700.0,26.0556,26.0712,26.0244,26.04,88700.0
2014-05-19 15:30:00,33.39,33.44,33.38,33.43,76000.0,26.04,26.079,26.0322,26.0712,76000.0
2014-05-19 15:40:00,33.43,33.45,33.42,33.45,108400.0,26.0712,26.0868,26.0634,26.0868,108400.0
2014-05-19 15:50:00,33.45,33.45,33.38,33.41,307700.0,26.0868,26.0868,26.0322,26.0556,307700.0
2014-05-20 09:30:00,33.4,33.56,33.36,33.5,144900.0,26.0478,26.1726,26.0166,26.1258,144900.0
2014-05-20 09:40:00,33.5,33.52,33.46,33.48,66900.0,26.1258,26.1414,26.0946,26.1102,66900.0
2014-05-20 09:50:00,33.47,33.51,33.43,33.47,62700.0,26.1024,26.1336,26.0712,26.1024,62700.0
2014-05-20 10:00:00,33.46,33.54,33.45,33.5,58700.0,26.0946,26.157,26.0868,26.1258,58700.0
2014-05-20 10:10:00,33.51,33.52,33.48,33.49,31800.0,26.1336,26.1414,26.1102,26.118,31800.0
2014-05-20 10:20:00,33.49,33.53,33.44,33.47,59900.0,26.118,26.1492,26.079,26.1024,59900.0
2014-05-20 10:30:00,33.47,33.51,33.44,33.47,73100.0,26.1024,26.1336,26.079,26.1024,73100.0
2014-05-20 10:40:00,33.47,33.52,33.43,33.5,202100.0,26.1024,26.1414,26.0712,26.1258,202100.0
2014-05-20 10:50:00,33.5,33.52,33.45,33.49,141300.0,26.1258,26.1414,26.0868,26.118,141300.0
2014-05-20 11:00:00,33.49,33.5,33.44,33.47,66400.0,26.118,26.1258,26.079,26.1024,66400.0
2014-05-20 11:10:00,33.46,33.51,33.43,33.45,81800.0,26.0946,26.1336,26.0712,26.0868,81800.0
2014-05-20 11:20:00,33.45,33.5,33.45,33.46,54900.0,26.0868,26.1258,26.0868,26.0946,54900.0
2014-05-20 11:30:00,33.46,33.49,33.4,33.41,75900.0,26.0946,26.118,26.0478,26.0556,75900.0
2014-05-20 11:40:00,33.41,33.42,33.37,33.37,52600.0,26.0556,26.0634,26.0244,26.0244,52600.0
2014-05-20 11:50:00,33.37,33.43,33.35,33.4,36000.0,26.0244,26.0712,26.0088,26.0478,36000.0
2014-05-20 12:00:00,33.41,33.42,33.37,33.4,74900.0,26.0556,26.0634,26.0244,26.0478,74900.0
2014-05-20 12:10:00,33.4,33.41,33.34,33.4,79500.0,26.0478,26.0556,26.001,26.0478,79500.0
2014-05-20 12:20:00,33.4,33.41,33.36,33.36,36200.0,26.0478,26.0556,26.0166,26.0166,36200.0
2014-05-20 12:30:00,33.37,33.43,33.37,33.39,48800.0,26.0244,26.0712,26.0244,26.04,48800.0
2014-05-20 12:40:00,33.39,33.42,33.38,33.41,34600.0,26.04,26.0634,26.0322,26.0556,34600.0
2014-05-20 12:50:00,33.41,33.46,33.4,33.43,36400.0,26.0556,26.0946,26.0478,26.0712,36400.0
2014-05-20 13:00:00,33.43,33.51,33.43,33.48,70200.0,26.0712,26.1336,26.0712,26.1102,70200.0
2014-05-20 13:10:00,33.48,33.51,33.46,33.51,38000.0,26.1102,26.1336,26.0946,26.1336,38000.0
2014-05-20 13:20:00,33.5,33.54,33.49,33.52,46000.0,26.1258,26.157,26.118,26.1414,46000.0
2014-05-20 13:30:00,33.52,33.54,33.51,33.52,23600.0,26.1414,26.157,26.1336,26.1414,23600.0
2014-05-20 13:40:00,33.51,33.51,33.46,33.47,68300.0,26.1336,26.1336,26.0946,26.1024,68300.0
2014-05-20 13:50:00,33.47,33.52,33.47,33.51,25500.0,26.1024,26.1414,26.1024,26.1336,25500.0
2014-05-20 14:00:00,33.51,33.58,33.51,33.58,40600.0,26.1336,26.1882,26.1336,26.1882,40600.0
2014-05-20 14:10:00,33.58,33.58,33.53,33.56,59100.0,26.1882,26.1882,26.1492,26.1726,59100.0
2014-05-20 14:20:00,33.56,33.58,33.54,33.54,27800.0,26.1726,26.1882,26.157,26.157,27800.0
2014-05-20 14:30:00,33.55,33.58,33.49,33.5,127300.0,26.1648,26.1882,26.118,26.1258,127300.0
2014-05-20 14:40:00,33.5,33.52,33.47,33.5,206100.0,26.1258,26.1414,26.1024,26.1258,206100.0
2014-05-20 14:50:00,33.49,33.51,33.48,33.51,86200.0,26.118,26.1336,26.1102,26.1336,86200.0
2014-05-20 15:00:00,33.51,33.52,33.49,33.5,54000.0,26.1336,26.1414,26.118,26.1258,54000.0
2014-05-20 15:10:00,33.51,33.54,33.48,33.52,68700.0,26.1336,26.157,26.1102,26.1414,68700.0
2014-05-20 15:20:00,33.52,33.59,33.52,33.55,159200.0,26.1414,26.196,26.1414,26.1648,159200.0
2014-05-20 15:30:00,33.55,33.61,33.55,33.61,96800.0,26.1648,26.2116,26.1648,26.2116,96800.0
2014-05-20 15:40:00,33.62,33.63,33.56,33.57,142600.0,26.2194,26.2272,26.1726,26.1804,142600.0
2014-05-20 15:50:00,33.57,33.58,33.55,33.55,128200.0,26.1804,26.1882,26.1648,26.1648,128200.0
2014-05-21 09:30:00,33.54,33.74,33.51,33.63,59000.0,26.157,26.313,26.1336,26.2272,59000.0
2014-05-21 09:40:00,33.64,33.65,33.35,33.37,66500.0,26.235,26.2428,26.0088,26.0244,66500.0
2014-05-21 09:50:00,33.37,33.45,33.28,33.4,109800.0,26.0244,26.0868,25.9542,26.0478,109800.0
2014-05-21 10:00:00,33.39,33.55,33.38,33.5,173300.0,26.04,26.1648,26.0322,26.1258,173300.0
2014-05-21 10:10:00,33.5,33.54,33.47,33.48,61500.0,26.1258,26.157,26.1024,26.1102,61500.0
2014-05-21 10:20:00,33.48,33.54,33.45,33.54,49200.0,26.1102,26.157,26.0868,26.157,49200.0
2014-05-21 10:30:00,33.54,33.58,33.44,33.44,174900.0,26.157,26.1882,26.079,26.079,174900.0
2014-05-21 10:40:00,33.45,33.48,33.43,33.45,43300.0,26.0868,26.1102,26.0712,26.0868,43300.0
2014-05-21 10:50:00,33.45,33.51,33.43,33.5,23400.0,26.0868,26.1336,26.0712,26.1258,23400.0
2014-05-21 11:00:00,33.51,33.51,33.4,33.46,72600.0,26.1336,26.1336,26.0478,26.0946,72600.0
2014-05-21 11:10:00,33.45,33.52,33.44,33.52,71200.0,26.0868,26.1414,26.079,26.1414,71200.0
2014-05-21 11:20:00,33.53,33.57,33.5,33.52,115400.0,26.1492,26.1804,26.1258,26.1414,115400.0
2014-05-21 11:30:00,33.52,33.57,33.49,33.5,36600.0,26.1414,26.1804,26.118,26.1258,36600.0
2014-05-21 11:40:00,33.5,33.51,33.48,33.5,24800.0,26.1258,26.1336,26.1102,26.1258,24800.0
2014-05-21 11:50:00,33.5,33.54,33.48,33.48,35200.0,26.1258,26.157,26.1102,26.1102,35200.0
2014-05-21 12:00:00,33.49,33.61,33.48,33.6,147900.0,26.118,26.2116,26.1102,26.2038,147900.0
2014-05-21 12:10:00,33.59,33.62,33.55,33.6,43700.0,26.196,26.2194,26.1648,26.2038,43700.0
2014-05-21 12:20:00,33.6,33.62,33.54,33.56,58700.0,26.2038,26.2194,26.157,26.1726,58700.0
2014-05-21 12:30:00,33.57,33.59,33.53,33.57,57600.0,26.1804,26.196,26.1492,26.1804,57600.0
2014-05-21 12:40:00,33.57,33.57,33.55,33.56,16000.0,26.1804,26.1804,26.1648,26.1726,16000.0
2014-05-21 12:50:00,33.57,33.58,33.54,33.56,23800.0,26.1804,26.1882,26.157,26.1726,23800.0
2014-05-21 13:00:00,33.56,33.6,33.55,33.59,23700.0,26.1726,26.2038,26.1648,26.196,23700.0
2014-05-21 13:10:00,33.59,33.65,33.59,33.64,24500.0,26.196,26.2428,26.196,26.235,24500.0
2014-05-21 13:20:00,33.65,33.65,33.6,33.61,31300.0,26.2428,26.2428,26.2038,26.2116,31300.0
2014-05-21 13:30:00,33.61,33.61,33.54,33.57,144900.0,26.2116,26.2116,26.157,26.1804,144900.0
2014-05-21 13:40:00,33.57,33.6,33.57,33.59,24400.0,26.1804,26.2038,26.1804,26.196,24400.0
2014-05-21 13:50:00,33.6,33.6,33.58,33.6,19200.0,26.2038,26.2038,26.1882,26.2038,19200.0
2014-05-21 14:00:00,33.6,33.6,33.54,33.57,49600.0,26.2038,26.2038,26.157,26.1804,49600.0
2014-05-21 14:10:00,33.57,33.57,33.52,33.55,46800.0,26.1804,26.1804,26.1414,26.1648,46800.0
2014-05-21 14:20:00,33.55,33.58,33.54,33.58,52300.0,26.1648,26.1882,26.157,26.1882,52300.0
2014-05-21 14:30:00,33.58,33.58,33.52,33.52,31700.0,26.1882,26.1882,26.1414,26.1414,31700.0
2014-05-21 14:40:00,33.52,33.59,33.52,33.59,99400.0,26.1414,26.196,26.1414,26.196,99400.0
2014-05-21 14:50:00,33.59,33.6,33.57,33.6,25500.0,26.196,26.2038,26.1804,26.2038,25500.0
2014-05-21 15:00:00,33.59,33.62,33.57,33.6,35200.0,26.196,26.2194,26.1804,26.2038,35200.0
2014-05-21 15:10:00,33.6,33.65,33.6,33.62,54900.0,26.2038,26.2428,26.2038,26.2194,54900.0
2014-05-21 15:20:00,33.62,33.67,33.61,33.66,69100.0,26.2194,26.2584,26.2116,26.2506,69100.0
2014-05-21 15:30:00,33.66,33.67,33.59,33.61,124300.0,26.2506,26.2584,26.196,26.2116,124300.0
2014-05-21 15:40:00,33.62,33.63,33.59,33.61,113000.0,26.2194,26.2272,26.196,26.2116,113000.0
2014-05-21 15:50:00,33.6,33.63,33.57,33.63,203100.0,26.2038,26.2272,26.1804,26.2272,203100.0
2014-05-22 09:30:00,33.59,33.69,33.52,33.65,87000.0,26.196,26.274,26.1414,26.2428,87000.0
2014-05-22 09:40:00,33.66,33.74,33.62,33.65,18500.0,26.2506,26.313,26.2194,26.2428,18500.0
2014-05-22 09:50:00,33.65,33.69,33.58,33.59,27800.0,26.2428,26.274,26.1882,26.196,27800.0
2014-05-22 10:00:00,33.6,33.65,33.59,33.6,25600.0,26.2038,26.2428,26.196,26.2038,25600.0
2014-05-22 10:10:00,33.61,33.61,33.54,33.58,34900.0,26.2116,26.2116,26.157,26.1882,34900.0
2014-05-22 10:20:00,33.58,33.58,33.5,33.52,26000.0,26.1882,26.1882,26.1258,26.1414,26000.0
2014-05-22 10:30:00,33.51,33.57,33.48,33.56,45300.0,26.1336,26.1804,26.1102,26.1726,45300.0
2014-05-22 10:40:00,33.56,33.56,33.47,33.56,52800.0,26.1726,26.1726,26.1024,26.1726,52800.0
2014-05-22 10:50:00,33.56,33.61,33.54,33.6,44600.0,26.1726,26.2116,26.157,26.2038,44600.0
2014-05-22 11:00:00,33.59,33.68,33.59,33.59,22100.0,26.196,26.2662,26.196,26.196,22100.0
2014-05-22 11:10:00,33.59,33.64,33.59,33.64,40700.0,26.196,26.235,26.196,26.235,40700.0
2014-05-22 11:20:00,33.64,33.73,33.64,33.73,38900.0,26.235,26.3052,26.235,26.3052,38900.0
2014-05-22 11:30:00,33.73,33.73,33.66,33.66,28800.0,26.3052,26.3052,26.2506,26.2506,28800.0
2014-05-22 11:40:00,33.67,33.7,33.65,33.69,25300.0,26.2584,26.2818,26.2428,26.274,25300.0
2014-05-22 11:50:00,33.69,33.73,33.67,33.72,26200.0,26.274,26.3052,26.2584,26.2974,26200.0
2014-05-22 12:00:00,33.71,33.73,33.68,33.73,21800.0,26.2896,26.3052,26.2662,26.3052,21800.0
2014-05-22 12:10:00,33.73,33.77,33.72,33.72,44900.0,26.3052,26.3364,26.2974,26.2974,44900.0
2014-05-22 12:20:00,33.72,33.75,33.68,33.73,33800.0,26.2974,26.3208,26.2662,26.3052,33800.0
2014-05-22 12:30:00,33.74,33.74,33.66,33.72,33200.0,26.313,26.313,26.2506,26.2974,33200.0
2014-05-22 12:40:00,33.72,33.72,33.69,33.7,18800.0,26.2974,26.2974,26.274,26.2818,18800.0
2014-05-22 12:50:00,33.71,33.79,33.71,33.78,22800.0,26.2896,26.352,26.2896,26.3442,22800.0
2014-05-22 13:00:00,33.79,33.83,33.77,33.78,27400.0,26.352,26.3832,26.3364,26.3442,27400.0
2014-05-22 13:10:00,33.78,33.8,33.76,33.8,43500.0,26.3442,26.3598,26.3286,26.3598,43500.0
2014-05-22 13:20:00,33.8,33.81,33.77,33.8,28300.0,26.3598,26.3676,26.3364,26.3598,28300.0
2014-05-22 13:30:00,33.79,33.79,33.72,33.72,24500.0,26.352,26.352,26.2974,26.2974,24500.0
2014-05-22 13:40:00,33.72,33.73,33.69,33.71,19600.0,26.2974,26.3052,26.274,26.2896,19600.0
2014-05-22 13:50:00,33.72,33.73,33.69,33.7,20600.0,26.2974,26.3052,26.274,26.2818,20600.0
2014-05-22 14:00:00,33.7,33.71,33.68,33.68,14400.0,26.2818,26.2896,26.2662,26.2662,14400.0
2014-05-22 14:10:00,33.69,33.72,33.69,33.7,14600.0,26.274,26.2974,26.274,26.2818,14600.0
2014-05-22 14:20:00,33.7,33.73,33.68,33.69,24500.0,26.2818,26.3052,26.2662,26.274,24500.0
2014-05-22 14:30:00,33.69,33.72,33.68,33.68,13000.0,26.274,26.2974,26.2662,26.2662,13000.0
2014-05-22 14:40:00,33.69,33.69,33.66,33.67,22200.0,26.274,26.274,26.2506,26.2584,22200.0
2014-05-22 14:50:00,33.67,33.72,33.67,33.7,32600.0,26.2584,26.2974,26.2584,26.2818,32600.0
2014-05-22 15:00:00,33.7,33.7,33.66,33.67,16700.0,26.2818,26.2818,26.2506,26.2584,16700.0
2014-05-22 15:10:00,33.67,33.76,33.66,33.75,51900.0,26.2584,26.3286,26.2506,26.3208,51900.0
2014-05-22 15:20:00,33.75,33.76,33.72,33.75,65700.0,26.3208,26.3286,26.2974,26.3208,65700.0
2014-05-22 15:30:00,33.76,33.77,33.73,33.75,58400.0,26.3286,26.3364,26.3052,26.3208,58400.0
2014-05-22 15:40:00,33.75,33.8,33.66,33.67,231800.0,26.3208,26.3598,26.2506,26.2584,231800.0
2014-05-22 15:50:00,33.66,33.67,33.65,33.65,227200.0,26.2506,26.2584,26.2428,26.2428,227200.0
2014-05-23 09:30:00,33.61,33.74,33.6,33.66,35100.0,26.2116,26.313,26.2038,26.2506,35100.0
2014-05-23 09:40:00,33.66,33.83,33.66,33.8,36100.0,26.2506,26.3832,26.2506,26.3598,36100.0
2014-05-23 09:50:00,33.8,33.8,33.64,33.68,24000.0,26.3598,26.3598,26.235,26.2662,24000.0
2014-05-23 10:00:00,33.67,33.7,33.6,33.61,35700.0,26.2584,26.2818,26.2038,26.2116,35700.0
2014-05-23 10:10:00,33.61,33.62,33.52,33.56,44700.0,26.2116,26.2194,26.1414,26.1726,44700.0
2014-05-23 10:20:00,33.56,33.57,33.47,33.55,203600.0,26.1726,26.1804,26.1024,26.1648,203600.0
2014-05-23 10:30:00,33.55,33.59,33.52,33.56,53800.0,26.1648,26.196,26.1414,26.1726,53800.0
2014-05-23 10:40:00,33.56,33.61,33.51,33.52,62300.0,26.1726,26.2116,26.1336,26.1414,62300.0
2014-05-23 10:50:00,33.52,33.52,33.43,33.5,48600.0,26.1414,26.1414,26.0712,26.1258,48600.0
2014-05-23 11:00:00,33.51,33.54,33.5,33.51,36600.0,26.1336,26.157,26.1258,26.1336,36600.0
2014-05-23 11:10:00,33.5,33.53,33.5,33.51,35200.0,26.1258,26.1492,26.1258,26.1336,35200.0
2014-05-23 11:20:00,33.51,33.51,33.39,33.41,175500.0,26.1336,26.1336,26.04,26.0556,175500.0
2014-05-23 11:30:00,33.41,33.53,33.41,33.52,91800.0,26.0556,26.1492,26.0556,26.1414,91800.0
2014-05-23 11:40:00,33.52,33.66,33.52,33.66,42300.0,26.1414,26.2506,26.1414,26.2506,42300.0
2014-05-23 11:50:00,33.66,33.7,33.63,33.67,41800.0,26.2506,26.2818,26.2272,26.2584,41800.0
2014-05-23 12:00:00,33.67,33.72,33.67,33.7,36200.0,26.2584,26.2974,26.2584,26.2818,36200.0
2014-05-23 12:10:00,33.7,33.76,33.68,33.72,21300.0,26.2818,26.3286,26.2662,26.2974,21300.0
2014-05-23 12:20:00,33.73,33.73,33.63,33.64,18300.0,26.3052,26.3052,26.2272,26.235,18300.0
2014-05-23 12:30:00,33.63,33.69,33.63,33.66,12200.0,26.2272,26.274,26.2272,26.2506,12200.0
2014-05-23 12:40:00,33.66,33.71,33.66,33.68,18900.0,26.2506,26.2896,26.2506,26.2662,18900.0
2014-05-23 12:50:00,33.67,33.7,33.67,33.67,12600.0,26.2584,26.2818,26.2584,26.2584,12600.0
2014-05-23 13:00:00,33.67,33.72,33.65,33.72,28400.0,26.2584,26.2974,26.2428,26.2974,28400.0
2014-05-23 13:10:00,33.72,33.81,33.72,33.8,108500.0,26.2974,26.3676,26.2974,26.3598,108500.0
2014-05-23 13:20:00,33.8,33.86,33.78,33.86,81000.0,26.3598,26.4066,26.3442,26.4066,81000.0
2014-05-23 13:30:00,33.85,33.88,33.85,33.88,69000.0,26.3988,26.4222,26.3988,26.4222,69000.0
2014-05-23 13:40:00,33.88,33.88,33.87,33.88,9900.0,26.4222,26.4222,26.4144,26.4222,9900.0
2014-05-23 13:50:00,33.88,33.88,33.83,33.83,80100.0,26.4222,26.4222,26.3832,26.3832,80100.0
2014-05-23 14:00:00,33.83,33.84,33.81,33.82,15400.0,26.3832,26.391,26.3676,26.3754,15400.0
2014-05-23 14:10:00,33.82,33.83,33.77,33.77,132900.0,26.3754,26.3832,26.3364,26.3364,132900.0
2014-05-23 14:20:00,33.78,33.82,33.78,33.81,18600.0,26.3442,26.3754,26.3442,26.3676,18600.0
2014-05-23 14:30:00,33.81,33.83,33.79,33.82,21500.0,26.3676,26.3832,26.352,26.3754,21500.0
2014-05-23 14:40:00,33.83,33.88,33.82,33.84,26700.0,26.3832,26.4222,26.3754,26.391,26700.0
2014-05-23 14:50:00,33.84,33.9,33.83,33.87,194800.0,26.391,26.4378,26.3832,26.4144,194800.0
2014-05-23 15:00:00,33.87,33.87,33.79,33.79,89300.0,26.4144,26.4144,26.352,26.352,89300.0
2014-05-23 15:10:00,33.8,33.8,33.75,33.77,59500.0,26.3598,26.3598,26.3208,26.3364,59500.0
2014-05-23 15:20:00,33.76,33.77,33.7,33.7,77600.0,26.3286,26.3364,26.2818,26.2818,77600.0
2014-05-23 15:30:00,33.7,33.74,33.7,33.7,90500.0,26.2818,26.313,26.2818,26.2818,90500.0
2014-05-23 15:40:00,33.71,33.73,33.66,33.68,244300.0,26.2896,26.3052,26.2506,26.2662,244300.0
2014-05-23 15:50:00,33.68,33.72,33.67,33.72,201600.0,26.2662,26.2974,26.2584,26.2974,201600.0
2014-05-27 09:30:00,34.94,34.95,34.75,34.8,223500.0,27.2488,27.2566,27.1007,27.1396,223500.0
2014-05-27 09:40:00,34.8,34.87,34.75,34.84,195000.0,27.1396,27.1942,27.1007,27.1708,195000.0
2014-05-27 09:50:00,34.85,34.92,34.83,34.92,201000.0,27.1786,27.2332,27.163,27.2332,201000.0
2014-05-27 10:00:00,34.93,35.05,34.91,34.99,191300.0,27.241,27.3346,27.2254,27.2878,191300.0
2014-05-27 10:10:00,34.98,35.09,34.98,35.07,278000.0,27.28,27.3658,27.28,27.3502,278000.0
2014-05-27 10:20:00,35.07,35.16,35.07,35.13,214200.0,27.3502,27.4204,27.3502,27.397,214200.0
2014-05-27 10:30:00,35.13,35.18,35.13,35.15,228900.0,27.397,27.436,27.397,27.4126,228900.0
2014-05-27 10:40:00,35.16,35.16,35.06,35.07,336100.0,27.4204,27.4204,27.3424,27.3502,336100.0
2014-05-27 10:50:00,35.08,35.13,35.01,35.1,185400.0,27.358,27.397,27.3034,27.3736,185400.0
2014-05-27 11:00:00,35.1,35.13,35.08,35.09,159800.0,27.3736,27.397,27.358,27.3658,159800.0
2014-05-27 11:10:00,35.09,35.2,35.09,35.18,92100.0,27.3658,27.4516,27.3658,27.436,92100.0
2014-05-27 11:20:00,35.18,35.3,35.17,35.27,123100.0,27.436,27.5296,27.4282,27.5062,123100.0
2014-05-27 11:30:00,35.26,35.27,35.19,35.21,105900.0,27.4984,27.5062,27.4438,27.4594,105900.0
2014-05-27 11:40:00,35.22,35.23,35.16,35.17,108500.0,27.4672,27.475,27.4204,27.4282,108500.0
2014-05-27 11:50:00,35.17,35.17,35.1,35.14,76200.0,27.4282,27.4282,27.3736,27.4048,76200.0
2014-05-27 12:00:00,35.14,35.16,35.02,35.02,67600.0,27.4048,27.4204,27.3112,27.3112,67600.0
2014-05-27 12:10:00,35.03,35.11,35.03,35.09,128500.0,27.319,27.3814,27.319,27.3658,128500.0
2014-05-27 12:20:00,35.09,35.1,35.04,35.08,46500.0,27.3658,27.3736,27.3268,27.358,46500.0
2014-05-27 12:30:00,35.08,35.12,35.07,35.12,38100.0,27.358,27.3892,27.3502,27.3892,38100.0
2014-05-27 12:40:00,35.11,35.18,35.1,35.13,42800.0,27.3814,27.436,27.3736,27.397,42800.0
2014-05-27 12:50:00,35.14,35.18,35.11,35.13,112300.0,27.4048,27.436,27.3814,27.397,112300.0
2014-05-27 13:00:00,35.12,35.18,35.12,35.15,58200.0,27.3892,27.436,27.3892,27.4126,58200.0
2014-05-27 13:10:00,35.15,35.18,35.15,35.17,60300.0,27.4126,27.436,27.4126,27.4282,60300.0
2014-05-27 13:20:00,35.17,35.18,35.1,35.11,42100.0,27.4282,27.436,27.3736,27.3814,42100.0
2014-05-27 13:30:00,35.12,35.17,35.1,35.13,49800.0,27.3892,27.4282,27.3736,27.397,49800.0
2014-05-27 13:40:00,35.14,35.2,35.14,35.19,73000.0,27.4048,27.4516,27.4048,27.4438,73000.0
2014-05-27 13:50:00,35.18,35.19,35.15,35.15,74400.0,27.436,27.4438,27.4126,27.4126,74400.0
2014-05-27 14:00:00,35.15,35.17,35.14,35.16,77000.0,27.4126,27.4282,27.4048,27.4204,77000.0
2014-05-27 14:10:00,35.16,35.18,35.15,35.18,59000.0,27.4204,27.436,27.4126,27.436,59000.0
2014-05-27 14:20:00,35.17,35.18,35.16,35.18,54200.0,27.4282,27.436,27.4204,27.436,54200.0
2014-05-27 14:30:00,35.18,35.22,35.17,35.22,85700.0,27.436,27.4672,27.4282,27.4672,85700.0
2014-05-27 14:40:00,35.22,35.23,35.21,35.22,69400.0,27.4672,27.475,27.4594,27.4672,69400.0
2014-05-27 14:50:00,35.23,35.26,35.21,35.21,86500.0,27.475,27.4984,27.4594,27.4594,86500.0
2014-05-27 15:00:00,35.21,35.24,35.21,35.23,58400.0,27.4594,27.4828,27.4594,27.475,58400.0
2014-05-27 15:10:00,35.23,35.23,35.19,35.22,119800.0,27.475,27.475,27.4438,27.4672,119800.0
2014-05-27 15:20:00,35.22,35.23,35.2,35.23,78200.0,27.4672,27.475,27.4516,27.475,78200.0
2014-05-27 15:30:00,35.23,35.23,35.2,35.23,126600.0,27.475,27.475,27.4516,27.475,126600.0
2014-05-27 15:40:00,35.23,35.27,35.22,35.26,356900.0,27.475,27.5062,27.4672,27.4984,356900.0
2014-05-27 15:50:00,35.27,35.33,35.26,35.32,811000.0,27.5062,27.553,27.4984,27.5452,811000.0
2014-05-28 09:30:00,35.2,35.21,34.87,34.92,218600.0,27.4516,27.4594,27.1942,27.2332,218600.0
2014-05-28 09:40:00,34.94,35.06,34.91,35.03,192900.0,27.2488,27.3424,27.2254,27.319,192900.0
2014-05-28 09:50:00,35.04,35.1,35.02,35.03,67200.0,27.3268,27.3736,27.3112,27.319,67200.0
2014-05-28 10:00:00,35.04,35.09,35.02,35.03,73600.0,27.3268,27.3658,27.3112,27.319,73600.0
2014-05-28 10:10:00,35.03,35.17,35.01,35.05,61200.0,27.319,27.4282,27.3034,27.3346,61200.0
2014-05-28 10:20:00,35.05,35.07,35.0,35.01,57800.0,27.3346,27.3502,27.2956,27.3034,57800.0
2014-05-28 10:30:00,35.02,35.02,34.95,34.96,58900.0,27.3112,27.3112,27.2566,27.2644,58900.0
2014-05-28 10:40:00,34.97,34.99,34.91,34.93,42100.0,27.2722,27.2878,27.2254,27.241,42100.0
2014-05-28 10:50:00,34.93,34.98,34.91,34.97,48500.0,27.241,27.28,27.2254,27.2722,48500.0
2014-05-28 11:00:00,34.97,35.09,34.97,35.09,76900.0,27.2722,27.3658,27.2722,27.3658,76900.0
2014-05-28 11:10:00,35.08,35.17,35.05,35.14,41700.0,27.358,27.4282,27.3346,27.4048,41700.0
2014-05-28 11:20:00,35.14,35.17,35.13,35.17,55600.0,27.4048,27.4282,27.397,27.4282,55600.0
2014-05-28 11:30:00,35.17,35.2,35.12,35.19,72100.0,27.4282,27.4516,27.3892,27.4438,72100.0
2014-05-28 11:40:00,35.19,35.2,35.14,35.2,47600.0,27.4438,27.4516,27.4048,27.4516,47600.0
2014-05-28 11:50:00,35.2,35.21,35.18,35.18,43200.0,27.4516,27.4594,27.436,27.436,43200.0
2014-05-28 12:00:00,35.18,35.22,35.16,35.18,32500.0,27.436,27.4672,27.4204,27.436,32500.0
2014-05-28 12:10:00,35.2,35.24,35.17,35.23,51900.0,27.4516,27.4828,27.4282,27.475,51900.0
2014-05-28 12:20:00,35.22,35.32,35.2,35.32,50200.0,27.4672,27.5452,27.4516,27.5452,50200.0
2014-05-28 12:30:00,35.32,35.34,35.26,35.32,69600.0,27.5452,27.5608,27.4984,27.5452,69600.0
2014-05-28 12:40:00,35.31,35.35,35.3,35.34,104600.0,27.5374,27.5686,27.5296,27.5608,104600.0
2014-05-28 12:50:00,35.33,35.43,35.31,35.34,124300.0,27.553,27.631,27.5374,27.5608,124300.0
2014-05-28 13:00:00,35.34,35.35,35.32,35.34,52900.0,27.5608,27.5686,27.5452,27.5608,52900.0
2014-05-28 13:10:00,35.34,35.34,35.31,35.33,38400.0,27.5608,27.5608,27.5374,27.553,38400.0
2014-05-28 13:20:00,35.32,35.34,35.31,35.32,49800.0,27.5452,27.5608,27.5374,27.5452,49800.0
2014-05-28 13:30:00,35.32,35.32,35.24,35.24,59600.0,27.5452,27.5452,27.4828,27.4828,59600.0
2014-05-28 13:40:00,35.23,35.28,35.22,35.23,44900.0,27.475,27.514,27.4672,27.475,44900.0
2014-05-28 13:50:00,35.23,35.24,35.14,35.15,62600.0,27.475,27.4828,27.4048,27.4126,62600.0
2014-05-28 14:00:00,35.15,35.21,35.15,35.21,41700.0,27.4126,27.4594,27.4126,27.4594,41700.0
2014-05-28 14:10:00,35.21,35.21,35.18,35.2,44600.0,27.4594,27.4594,27.436,27.4516,44600.0
2014-05-28 14:20:00,35.2,35.25,35.19,35.22,30400.0,27.4516,27.4906,27.4438,27.4672,30400.0
2014-05-28 14:30:00,35.22,35.25,35.2,35.23,42700.0,27.4672,27.4906,27.4516,27.475,42700.0
2014-05-28 14:40:00,35.22,35.23,35.19,35.21,38400.0,27.4672,27.475,27.4438,27.4594,38400.0
2014-05-28 14:50:00,35.21,35.22,35.19,35.2,34200.0,27.4594,27.4672,27.4438,27.4516,34200.0
2014-05-28 15:00:00,35.19,35.21,35.16,35.17,59500.0,27.4438,27.4594,27.4204,27.4282,59500.0
2014-05-28 15:10:00,35.17,35.19,35.15,35.16,70300.0,27.4282,27.4438,27.4126,27.4204,70300.0
2014-05-28 15:20:00,35.16,35.17,35.12,35.14,91800.0,27.4204,27.4282,27.3892,27.4048,91800.0
2014-05-28 15:30:00,35.14,35.15,35.11,35.15,101700.0,27.4048,27.4126,27.3814,27.4126,101700.0
2014-05-28 15:40:00,35.15,35.16,35.13,35.16,149900.0,27.4126,27.4204,27.397,27.4204,149900.0
2014-05-28 15:50:00,35.16,35.19,35.15,35.18,196600.0,27.4204,27.4438,27.4126,27.436,196600.0
2014-05-29 09:30:00,35.4,35.52,35.3,35.52,138000.0,27.6076,27.7012,27.5296,27.7012,138000.0
2014-05-29 09:40:00,35.52,35.55,35.44,35.52,100000.0,27.7012,27.7246,27.6388,27.7012,100000.0
2014-05-29 09:50:00,35.53,35.57,35.3,35.36,185700.0,27.709,27.7401,27.5296,27.5764,185700.0
2014-05-29 10:00:00,35.36,35.43,35.33,35.35,258900.0,27.5764,27.631,27.553,27.5686,258900.0
2014-05-29 10:10:00,35.35,35.35,35.23,35.25,95900.0,27.5686,27.5686,27.475,27.4906,95900.0
2014-05-29 10:20:00,35.24,35.29,35.21,35.26,253700.0,27.4828,27.5218,27.4594,27.4984,253700.0
2014-05-29 10:30:00,35.26,35.28,35.24,35.25,82700.0,27.4984,27.514,27.4828,27.4906,82700.0
2014-05-29 10:40:00,35.24,35.34,35.22,35.34,37500.0,27.4828,27.5608,27.4672,27.5608,37500.0
2014-05-29 10:50:00,35.34,35.41,35.33,35.39,57600.0,27.5608,27.6154,27.553,27.5998,57600.0
2014-05-29 11:00:00,35.39,35.46,35.38,35.45,36100.0,27.5998,27.6544,27.592,27.6466,36100.0
2014-05-29 11:10:00,35.45,35.45,35.41,35.45,34000.0,27.6466,27.6466,27.6154,27.6466,34000.0
2014-05-29 11:20:00,35.44,35.45,35.4,35.41,43300.0,27.6388,27.6466,27.6076,27.6154,43300.0
2014-05-29 11:30:00,35.4,35.41,35.29,35.29,65200.0,27.6076,27.6154,27.5218,27.5218,65200.0
2014-05-29 11:40:00,35.29,35.3,35.24,35.26,38800.0,27.5218,27.5296,27.4828,27.4984,38800.0
2014-05-29 11:50:00,35.26,35.27,35.21,35.27,61500.0,27.4984,27.5062,27.4594,27.5062,61500.0
2014-05-29 12:00:00,35.28,35.38,35.27,35.37,35300.0,27.514,27.592,27.5062,27.5842,35300.0
2014-05-29 12:10:00,35.37,35.37,35.31,35.31,34700.0,27.5842,27.5842,27.5374,27.5374,34700.0
2014-05-29 12:20:00,35.32,35.35,35.3,35.33,41000.0,27.5452,27.5686,27.5296,27.553,41000.0
2014-05-29 12:30:00,35.33,35.41,35.33,35.35,37700.0,27.553,27.6154,27.553,27.5686,37700.0
2014-05-29 12:40:00,35.36,35.37,35.33,35.33,30800.0,27.5764,27.5842,27.553,27.553,30800.0
2014-05-29 12:50:00,35.33,35.35,35.29,35.3,59200.0,27.553,27.5686,27.5218,27.5296,59200.0
2014-05-29 13:00:00,35.3,35.35,35.3,35.35,22000.0,27.5296,27.5686,27.5296,27.5686,22000.0
2014-05-29 13:10:00,35.35,35.36,35.31,35.33,40100.0,27.5686,27.5764,27.5374,27.553,40100.0
2014-05-29 13:20:00,35.32,35.34,35.29,35.34,59600.0,27.5452,27.5608,27.5218,27.5608,59600.0
2014-05-29 13:30:00,35.34,35.36,35.31,35.31,33800.0,27.5608,27.5764,27.5374,27.5374,33800.0
2014-05-29 13:40:00,35.3,35.33,35.29,35.29,34000.0,27.5296,27.553,27.5218,27.5218,34000.0
2014-05-29 13:50:00,35.29,35.29,35.25,35.27,28100.0,27.5218,27.5218,27.4906,27.5062,28100.0
2014-05-29 14:00:00,35.27,35.3,35.24,35.28,50200.0,27.5062,27.5296,27.4828,27.514,50200.0
2014-05-29 14:10:00,35.29,35.35,35.29,35.35,16800.0,27.5218,27.5686,27.5218,27.5686,16800.0
2014-05-29 14:20:00,35.35,35.41,35.32,35.41,143700.0,27.5686,27.6154,27.5452,27.6154,143700.0
2014-05-29 14:30:00,35.41,35.43,35.37,35.38,119900.0,27.6154,27.631,27.5842,27.592,119900.0
2014-05-29 14:40:00,35.37,35.38,35.32,35.32,65700.0,27.5842,27.592,27.5452,27.5452,65700.0
2014-05-29 14:50:00,35.32,35.42,35.32,35.41,146900.0,27.5452,27.6232,27.5452,27.6154,146900.0
2014-05-29 15:00:00,35.42,35.45,35.4,35.4,51300.0,27.6232,27.6466,27.6076,27.6076,51300.0
2014-05-29 15:10:00,35.41,35.49,35.41,35.49,39800.0,27.6154,27.6778,27.6154,27.6778,39800.0
2014-05-29 15:20:00,35.49,35.5,35.46,35.47,92500.0,27.6778,27.6856,27.6544,27.6622,92500.0
2014-05-29 15:30:00,35.46,35.47,35.45,35.46,65900.0,27.6544,27.6622,27.6466,27.6544,65900.0
2014-05-29 15:40:00,35.47,35.5,35.43,35.5,130400.0,27.6622,27.6856,27.631,27.6856,130400.0
2014-05-29 15:50:00,35.5,35.55,35.49,35.54,337100.0,27.6856,27.7246,27.6778,27.7168,337100.0
2014-05-30 09:30:00,35.5,35.54,35.4,35.41,77900.0,27.6856,27.7168,27.6076,27.6154,77900.0
2014-05-30 09:40:00,35.4,35.59,35.36,35.58,261600.0,27.6076,27.7557,27.5764,27.7479,261600.0
2014-05-30 09:50:00,35.58,35.61,35.57,35.6,46300.0,27.7479,27.7713,27.7401,27.7635,46300.0
2014-05-30 10:00:00,35.61,35.63,35.45,35.62,188600.0,27.7713,27.7869,27.6466,27.7791,188600.0
2014-05-30 10:10:00,35.62,35.69,35.59,35.6,66400.0,27.7791,27.8337,27.7557,27.7635,66400.0
2014-05-30 10:20:00,35.6,35.65,35.56,35.64,51200.0,27.7635,27.8025,27.7324,27.7947,51200.0
2014-05-30 10:30:00,35.64,35.69,35.59,35.68,73200.0,27.7947,27.8337,27.7557,27.8259,73200.0
2014-05-30 10:40:00,35.68,35.69,35.65,35.66,37500.0,27.8259,27.8337,27.8025,27.8103,37500.0
2014-05-30 10:50:00,35.66,35.67,35.61,35.62,31700.0,27.8103,27.8181,27.7713,27.7791,31700.0
2014-05-30 11:00:00,35.62,35.63,35.56,35.6,25000.0,27.7791,27.7869,27.7324,27.7635,25000.0
2014-05-30 11:10:00,35.61,35.61,35.52,35.52,44700.0,27.7713,27.7713,27.7012,27.7012,44700.0
2014-05-30 11:20:00,35.53,35.59,35.52,35.57,23800.0,27.709,27.7557,27.7012,27.7401,23800.0
2014-05-30 11:30:00,35.58,35.58,35.51,35.56,33800.0,27.7479,27.7479,27.6934,27.7324,33800.0
2014-05-30 11:40:00,35.56,35.61,35.56,35.6,24600.0,27.7324,27.7713,27.7324,27.7635,24600.0
2014-05-30 11:50:00,35.6,35.7,35.6,35.68,56800.0,27.7635,27.8415,27.7635,27.8259,56800.0
2014-05-30 12:00:00,35.67,35.69,35.64,35.65,39000.0,27.8181,27.8337,27.7947,27.8025,39000.0
2014-05-30 12:10:00,35.65,35.67,35.6,35.67,37900.0,27.8025,27.8181,27.7635,27.8181,37900.0
2014-05-30 12:20:00,35.66,35.66,35.63,35.64,31000.0,27.8103,27.8103,27.7869,27.7947,31000.0
2014-05-30 12:30:00,35.65,35.66,35.63,35.64,19600.0,27.8025,27.8103,27.7869,27.7947,19600.0
2014-05-30 12:40:00,35.63,35.66,35.59,35.61,33900.0,27.7869,27.8103,27.7557,27.7713,33900.0
2014-05-30 12:50:00,35.6,35.6,35.55,35.6,25100.0,27.7635,27.7635,27.7246,27.7635,25100.0
2014-05-30 13:00:00,35.59,35.59,35.51,35.51,37300.0,27.7557,27.7557,27.6934,27.6934,37300.0
2014-05-30 13:10:00,35.52,35.52,35.5,35.5,26300.0,27.7012,27.7012,27.6856,27.6856,26300.0
2014-05-30 13:20:00,35.5,35.52,35.48,35.5,26100.0,27.6856,27.7012,27.67,27.6856,26100.0
2014-05-30 13:30:00,35.5,35.53,35.48,35.52,25100.0,27.6856,27.709,27.67,27.7012,25100.0
2014-05-30 13:40:00,35.51,35.54,35.48,35.52,26000.0,27.6934,27.7168,27.67,27.7012,26000.0
2014-05-30 13:50:00,35.52,35.52,35.48,35.49,22400.0,27.7012,27.7012,27.67,27.6778,22400.0
2014-05-30 14:00:00,35.49,35.52,35.48,35.5,45800.0,27.6778,27.7012,27.67,27.6856,45800.0
2014-05-30 14:10:00,35.5,35.52,35.49,35.5,26500.0,27.6856,27.7012,27.6778,27.6856,26500.0
2014-05-30 14:20:00,35.49,35.5,35.45,35.46,34900.0,27.6778,27.6856,27.6466,27.6544,34900.0
2014-05-30 14:30:00,35.47,35.48,35.44,35.46,44200.0,27.6622,27.67,27.6388,27.6544,44200.0
2014-05-30 14:40:00,35.46,35.49,35.44,35.48,34900.0,27.6544,27.6778,27.6388,27.67,34900.0
2014-05-30 14:50:00,35.49,35.5,35.48,35.5,38100.0,27.6778,27.6856,27.67,27.6856,38100.0
2014-05-30 15:00:00,35.49,35.52,35.48,35.5,38600.0,27.6778,27.7012,27.67,27.6856,38600.0
2014-05-30 15:10:00,35.5,35.53,35.49,35.49,75200.0,27.6856,27.709,27.6778,27.6778,75200.0
2014-05-30 15:20:00,35.5,35.51,35.46,35.5,57100.0,27.6856,27.6934,27.6544,27.6856,57100.0
2014-05-30 15:30:00,35.49,35.53,35.48,35.49,69800.0,27.6778,27.709,27.67,27.6778,69800.0
2014-05-30 15:40:00,35.5,35.55,35.49,35.55,118400.0,27.6856,27.7246,27.6778,27.7246,118400.0
2014-05-30 15:50:00,35.54,35.65,35.54,35.63,332600.0,27.7168,27.8025,27.7168,27.7869,332600.0
2014-06-02 09:30:00,35.7,35.9,35.62,35.84,185100.0,27.8415,27.9975,27.7791,27.9507,185100.0
2014-06-02 09:40:00,35.84,35.89,35.78,35.84,105800.0,27.9507,27.9897,27.9039,27.9507,105800.0
2014-06-02 09:50:00,35.83,35.85,35.78,35.8,101400.0,27.9429,27.9585,27.9039,27.9195,101400.0
2014-06-02 10:00:00,35.78,35.83,35.71,35.77,49400.0,27.9039,27.9429,27.8493,27.8961,49400.0
2014-06-02 10:10:00,35.77,35.79,35.7,35.7,50300.0,27.8961,27.9117,27.8415,27.8415,50300.0
2014-06-02 10:20:00,35.72,35.74,35.65,35.69,46500.0,27.8571,27.8727,27.8025,27.8337,46500.0
2014-06-02 10:30:00,35.69,35.75,35.62,35.62,34600.0,27.8337,27.8805,27.7791,27.7791,34600.0
2014-06-02 10:40:00,35.62,35.67,35.51,35.55,404300.0,27.7791,27.8181,27.6934,27.7246,404300.0
2014-06-02 10:50:00,35.56,35.63,35.56,35.59,74800.0,27.7324,27.7869,27.7324,27.7557,74800.0
2014-06-02 11:00:00,35.59,35.66,35.59,35.64,113300.0,27.7557,27.8103,27.7557,27.7947,113300.0
2014-06-02 11:10:00,35.65,35.72,35.63,35.67,62000.0,27.8025,27.8571,27.7869,27.8181,62000.0
2014-06-02 11:20:00,35.68,35.69,35.64,35.68,60100.0,27.8259,27.8337,27.7947,27.8259,60100.0
2014-06-02 11:30:00,35.67,35.72,35.63,35.66,87400.0,27.8181,27.8571,27.7869,27.8103,87400.0
2014-06-02 11:40:00,35.67,35.67,35.62,35.66,26900.0,27.8181,27.8181,27.7791,27.8103,26900.0
2014-06-02 11:50:00,35.67,35.69,35.65,35.66,29200.0,27.8181,27.8337,27.8025,27.8103,29200.0
2014-06-02 12:00:00,35.66,35.67,35.63,35.63,23000.0,27.8103,27.8181,27.7869,27.7869,23000.0
2014-06-02 12:10:00,35.64,35.69,35.63,35.69,20800.0,27.7947,27.8337,27.7869,27.8337,20800.0
2014-06-02 12:20:00,35.67,35.71,35.67,35.67,29900.0,27.8181,27.8493,27.8181,27.8181,29900.0
2014-06-02 12:30:00,35.67,35.69,35.64,35.65,19800.0,27.8181,27.8337,27.7947,27.8025,19800.0
2014-06-02 12:40:00,35.65,35.66,35.63,35.66,17800.0,27.8025,27.8103,27.7869,27.8103,17800.0
2014-06-02 12:50:00,35.66,35.67,35.64,35.65,19600.0,27.8103,27.8181,27.7947,27.8025,19600.0
2014-06-02 13:00:00,35.65,35.66,35.59,35.59,30500.0,27.8025,27.8103,27.7557,27.7557,30500.0
2014-06-02 13:10:00,35.59,35.65,35.58,35.65,17500.0,27.7557,27.8025,27.7479,27.8025,17500.0
2014-06-02 13:20:00,35.65,35.7,35.63,35.69,20100.0,27.8025,27.8415,27.7869,27.8337,20100.0
2014-06-02 13:30:00,35.69,35.7,35.67,35.68,21200.0,27.8337,27.8415,27.8181,27.8259,21200.0
2014-06-02 13:40:00,35.67,35.68,35.63,35.65,24800.0,27.8181,27.8259,27.7869,27.8025,24800.0
2014-06-02 13:50:00,35.65,35.69,35.65,35.67,39200.0,27.8025,27.8337,27.8025,27.8181,39200.0
2014-06-02 14:00:00,35.68,35.73,35.68,35.71,28200.0,27.8259,27.8649,27.8259,27.8493,28200.0
2014-06-02 14:10:00,35.7,35.77,35.7,35.75,41100.0,27.8415,27.8961,27.8415,27.8805,41100.0
2014-06-02 14:20:00,35.75,35.81,35.74,35.81,29400.0,27.8805,27.9273,27.8727,27.9273,29400.0
2014-06-02 14:30:00,35.81,35.81,35.77,35.79,18300.0,27.9273,27.9273,27.8961,27.9117,18300.0
2014-06-02 14:40:00,35.79,35.8,35.75,35.76,28400.0,27.9117,27.9195,27.8805,27.8883,28400.0
2014-06-02 14:50:00,35.75,35.76,35.71,35.74,34900.0,27.8805,27.8883,27.8493,27.8727,34900.0
2014-06-02 15:00:00,35.74,35.74,35.66,35.68,130600.0,27.8727,27.8727,27.8103,27.8259,130600.0
2014-06-02 15:10:00,35.68,35.69,35.59,35.61,91500.0,27.8259,27.8337,27.7557,27.7713,91500.0
2014-06-02 15:20:00,35.6,35.63,35.59,35.63,44700.0,27.7635,27.7869,27.7557,27.7869,44700.0
2014-06-02 15:30:00,35.64,35.64,35.57,35.58,137300.0,27.7947,27.7947,27.7401,27.7479,137300.0
2014-06-02 15:40:00,35.58,35.61,35.57,35.59,139800.0,27.7479,27.7713,27.7401,27.7557,139800.0
2014-06-02 15:50:00,35.6,35.65,35.59,35.63,198100.0,27.7635,27.8025,27.7557,27.7869,198100.0
2014-06-03 09:30:00,35.6,35.68,35.55,35.59,47200.0,27.7635,27.8259,27.7246,27.7557,47200.0
2014-06-03 09:40:00,35.59,35.73,35.59,35.69,36600.0,27.7557,27.8649,27.7557,27.8337,36600.0
2014-06-03 09:50:00,35.7,35.79,35.67,35.76,58400.0,27.8415,27.9117,27.8181,27.8883,58400.0
2014-06-03 10:00:00,35.76,35.79,35.69,35.7,45600.0,27.8883,27.9117,27.8337,27.8415,45600.0
2014-06-03 10:10:00,35.7,35.75,35.69,35.7,27000.0,27.8415,27.8805,27.8337,27.8415,27000.0
2014-06-03 10:20:00,35.7,35.82,35.66,35.82,46000.0,27.8415,27.9351,27.8103,27.9351,46000.0
2014-06-03 10:30:00,35.82,35.9,35.77,35.86,61400.0,27.9351,27.9975,27.8961,27.9663,61400.0
2014-06-03 10:40:00,35.87,35.88,35.84,35.86,49000.0,27.9741,27.9819,27.9507,27.9663,49000.0
2014-06-03 10:50:00,35.86,35.9,35.85,35.88,35800.0,27.9663,27.9975,27.9585,27.9819,35800.0
2014-06-03 11:00:00,35.88,35.91,35.87,35.9,45500.0,27.9819,28.0053,27.9741,27.9975,45500.0
2014-06-03 11:10:00,35.9,35.9,35.86,35.87,95300.0,27.9975,27.9975,27.9663,27.9741,95300.0
2014-06-03 11:20:00,35.86,35.9,35.85,35.9,37500.0,27.9663,27.9975,27.9585,27.9975,37500.0
2014-06-03 11:30:00,35.89,35.9,35.82,35.82,33900.0,27.9897,27.9975,27.9351,27.9351,33900.0
2014-06-03 11:40:00,35.82,35.84,35.77,35.82,24700.0,27.9351,27.9507,27.8961,27.9351,24700.0
2014-06-03 11:50:00,35.82,35.85,35.81,35.84,35400.0,27.9351,27.9585,27.9273,27.9507,35400.0
2014-06-03 12:00:00,35.85,35.92,35.84,35.91,41900.0,27.9585,28.0131,27.9507,28.0053,41900.0
2014-06-03 12:10:00,35.91,35.96,35.89,35.89,38900.0,28.0053,28.0443,27.9897,27.9897,38900.0
2014-06-03 12:20:00,35.88,35.91,35.88,35.89,39000.0,27.9819,28.0053,27.9819,27.9897,39000.0
2014-06-03 12:30:00,35.9,35.91,35.86,35.88,30100.0,27.9975,28.0053,27.9663,27.9819,30100.0
2014-06-03 12:40:00,35.88,35.9,35.88,35.9,25800.0,27.9819,27.9975,27.9819,27.9975,25800.0
2014-06-03 12:50:00,35.89,35.91,35.88,35.9,29800.0,27.9897,28.0053,27.9819,27.9975,29800.0
2014-06-03 13:00:00,35.9,35.92,35.89,35.92,55000.0,27.9975,28.0131,27.9897,28.0131,55000.0
2014-06-03 13:10:00,35.92,35.92,35.89,35.9,101200.0,28.0131,28.0131,27.9897,27.9975,101200.0
2014-06-03 13:20:00,35.89,35.91,35.89,35.9,38700.0,27.9897,28.0053,27.9897,27.9975,38700.0
2014-06-03 13:30:00,35.9,35.9,35.87,35.9,37600.0,27.9975,27.9975,27.9741,27.9975,37600.0
2014-06-03 13:40:00,35.9,35.94,35.88,35.91,31700.0,27.9975,28.0287,27.9819,28.0053,31700.0
2014-06-03 13:50:00,35.91,35.92,35.89,35.92,46500.0,28.0053,28.0131,27.9897,28.0131,46500.0
2014-06-03 14:00:00,35.92,35.94,35.89,35.91,42100.0,28.0131,28.0287,27.9897,28.0053,42100.0
2014-06-03 14:10:00,35.91,35.92,35.9,35.9,32200.0,28.0053,28.0131,27.9975,27.9975,32200.0
2014-06-03 14:20:00,35.9,35.95,35.9,35.95,52400.0,27.9975,28.0365,27.9975,28.0365,52400.0
2014-06-03 14:30:00,35.95,35.99,35.95,35.99,55300.0,28.0365,28.0677,28.0365,28.0677,55300.0
2014-06-03 14:40:00,35.98,36.0,35.98,35.99,67700.0,28.0599,28.0755,28.0599,28.0677,67700.0
2014-06-03 14:50:00,35.99,36.04,35.98,36.04,59100.0,28.0677,28.1067,28.0599,28.1067,59100.0
2014-06-03 15:00:00,36.03,36.05,36.02,36.05,62600.0,28.0989,28.1145,28.0911,28.1145,62600.0
2014-06-03 15:10:00,36.05,36.05,36.04,36.04,37500.0,28.1145,28.1145,28.1067,28.1067,37500.0
2014-06-03 15:20:00,36.05,36.07,36.02,36.07,105900.0,28.1145,28.1301,28.0911,28.1301,105900.0
2014-06-03 15:30:00,36.07,36.07,36.02,36.03,192700.0,28.1301,28.1301,28.0911,28.0989,192700.0
2014-06-03 15:40:00,36.03,36.04,36.03,36.04,89900.0,28.0989,28.1067,28.0989,28.1067,89900.0
2014-06-03 15:50:00,36.03,36.07,36.01,36.05,454100.0,28.0989,28.1301,28.0833,28.1145,454100.0
2014-06-04 09:30:00,36.27,36.31,36.05,36.16,118100.0,28.2861,28.3173,28.1145,28.2003,118100.0
2014-06-04 09:40:00,36.14,36.21,36.08,36.19,51200.0,28.1847,28.2393,28.1379,28.2237,51200.0
2014-06-04 09:50:00,36.19,36.36,36.19,36.32,86600.0,28.2237,28.3563,28.2237,28.3251,86600.0
2014-06-04 10:00:00,36.31,36.36,36.26,36.28,123400.0,28.3173,28.3563,28.2783,28.2939,123400.0
2014-06-04 10:10:00,36.28,36.28,36.19,36.24,48100.0,28.2939,28.2939,28.2237,28.2627,48100.0
2014-06-04 10:20:00,36.24,36.25,36.13,36.16,51200.0,28.2627,28.2705,28.1769,28.2003,51200.0
2014-06-04 10:30:00,36.16,36.22,36.15,36.17,49100.0,28.2003,28.2471,28.1925,28.2081,49100.0
2014-06-04 10:40:00,36.18,36.2,36.16,36.19,29800.0,28.2159,28.2315,28.2003,28.2237,29800.0
2014-06-04 10:50:00,36.2,36.27,36.18,36.21,108400.0,28.2315,28.2861,28.2159,28.2393,108400.0
2014-06-04 11:00:00,36.21,36.21,36.17,36.18,58500.0,28.2393,28.2393,28.2081,28.2159,58500.0
2014-06-04 11:10:00,36.19,36.2,36.18,36.2,30800.0,28.2237,28.2315,28.2159,28.2315,30800.0
2014-06-04 11:20:00,36.21,36.21,36.15,36.16,72900.0,28.2393,28.2393,28.1925,28.2003,72900.0
2014-06-04 11:30:00,36.15,36.19,36.11,36.18,21000.0,28.1925,28.2237,28.1613,28.2159,21000.0
2014-06-04 11:40:00,36.17,36.21,36.14,36.2,22200.0,28.2081,28.2393,28.1847,28.2315,22200.0
2014-06-04 11:50:00,36.2,36.22,36.18,36.19,23000.0,28.2315,28.2471,28.2159,28.2237,23000.0
2014-06-04 12:00:00,36.2,36.21,36.18,36.19,25100.0,28.2315,28.2393,28.2159,28.2237,25100.0
2014-06-04 12:10:00,36.19,36.2,36.16,36.18,18900.0,28.2237,28.2315,28.2003,28.2159,18900.0
2014-06-04 12:20:00,36.18,36.23,36.16,36.23,55800.0,28.2159,28.2549,28.2003,28.2549,55800.0
2014-06-04 12:30:00,36.23,36.25,36.23,36.24,18700.0,28.2549,28.2705,28.2549,28.2627,18700.0
2014-06-04 12:40:00,36.24,36.29,36.23,36.25,47700.0,28.2627,28.3017,28.2549,28.2705,47700.0
2014-06-04 12:50:00,36.24,36.29,36.24,36.29,20500.0,28.2627,28.3017,28.2627,28.3017,20500.0
2014-06-04 13:00:00,36.29,36.3,36.26,36.29,22400.0,28.3017,28.3095,28.2783,28.3017,22400.0
2014-06-04 13:10:00,36.29,36.3,36.28,36.3,19000.0,28.3017,28.3095,28.2939,28.3095,19000.0
2014-06-04 13:20:00,36.29,36.3,36.25,36.25,27200.0,28.3017,28.3095,28.2705,28.2705,27200.0
2014-06-04 13:30:00,36.26,36.29,36.25,36.27,16700.0,28.2783,28.3017,28.2705,28.2861,16700.0
2014-06-04 13:40:00,36.26,36.29,36.25,36.25,16400.0,28.2783,28.3017,28.2705,28.2705,16400.0
2014-06-04 13:50:00,36.26,36.26,36.2,36.21,30900.0,28.2783,28.2783,28.2315,28.2393,30900.0
2014-06-04 14:00:00,36.2,36.22,36.19,36.21,52400.0,28.2315,28.2471,28.2237,28.2393,52400.0
2014-06-04 14:10:00,36.21,36.24,36.2,36.22,28100.0,28.2393,28.2627,28.2315,28.2471,28100.0
2014-06-04 14:20:00,36.23,36.23,36.17,36.18,30100.0,28.2549,28.2549,28.2081,28.2159,30100.0
2014-06-04 14:30:00,36.19,36.19,36.15,36.15,40600.0,28.2237,28.2237,28.1925,28.1925,40600.0
2014-06-04 14:40:00,36.16,36.16,36.07,36.09,58500.0,28.2003,28.2003,28.1301,28.1457,58500.0
2014-06-04 14:50:00,36.09,36.1,36.04,36.08,61500.0,28.1457,28.1535,28.1067,28.1379,61500.0
2014-06-04 15:00:00,36.07,36.11,36.06,36.07,64600.0,28.1301,28.1613,28.1223,28.1301,64600.0
2014-06-04 15:10:00,36.06,36.08,36.04,36.05,59100.0,28.1223,28.1379,28.1067,28.1145,59100.0
2014-06-04 15:20:00,36.05,36.06,36.0,36.0,77200.0,28.1145,28.1223,28.0755,28.0755,77200.0
2014-06-04 15:30:00,36.01,36.02,35.95,36.02,122700.0,28.0833,28.0911,28.0365,28.0911,122700.0
2014-06-04 15:40:00,36.02,36.09,36.01,36.06,132100.0,28.0911,28.1457,28.0833,28.1223,132100.0
2014-06-04 15:50:00,36.06,36.08,36.05,36.05,231500.0,28.1223,28.1379,28.1145,28.1145,231500.0
2014-06-05 09:30:00,36.07,36.25,36.03,36.19,37500.0,28.1301,28.2705,28.0989,28.2237,37500.0
2014-06-05 09:40:00,36.2,36.2,35.97,36.1,82200.0,28.2315,28.2315,28.0521,28.1535,82200.0
2014-06-05 09:50:00,36.09,36.17,36.07,36.17,21500.0,28.1457,28.2081,28.1301,28.2081,21500.0
2014-06-05 10:00:00,36.19,36.19,36.1,36.11,29300.0,28.2237,28.2237,28.1535,28.1613,29300.0
2014-06-05 10:10:00,36.11,36.12,36.03,36.06,23700.0,28.1613,28.1691,28.0989,28.1223,23700.0
2014-06-05 10:20:00,36.07,36.13,36.05,36.11,28700.0,28.1301,28.1769,28.1145,28.1613,28700.0
2014-06-05 10:30:00,36.11,36.15,36.11,36.14,66500.0,28.1613,28.1925,28.1613,28.1847,66500.0
2014-06-05 10:40:00,36.13,36.2,36.13,36.15,130700.0,28.1769,28.2315,28.1769,28.1925,130700.0
2014-06-05 10:50:00,36.14,36.15,36.09,36.14,46900.0,28.1847,28.1925,28.1457,28.1847,46900.0
2014-06-05 11:00:00,36.13,36.16,36.11,36.14,51300.0,28.1769,28.2003,28.1613,28.1847,51300.0
2014-06-05 11:10:00,36.15,36.15,36.09,36.11,71100.0,28.1925,28.1925,28.1457,28.1613,71100.0
2014-06-05 11:20:00,36.1,36.11,36.08,36.09,43000.0,28.1535,28.1613,28.1379,28.1457,43000.0
2014-06-05 11:30:00,36.1,36.16,36.09,36.15,111100.0,28.1535,28.2003,28.1457,28.1925,111100.0
2014-06-05 11:40:00,36.16,36.19,36.12,36.19,92100.0,28.2003,28.2237,28.1691,28.2237,92100.0
2014-06-05 11:50:00,36.19,36.26,36.16,36.23,113200.0,28.2237,28.2783,28.2003,28.2549,113200.0
2014-06-05 12:00:00,36.22,36.26,36.22,36.24,19800.0,28.2471,28.2783,28.2471,28.2627,19800.0
2014-06-05 12:10:00,36.24,36.3,36.23,36.3,48200.0,28.2627,28.3095,28.2549,28.3095,48200.0
2014-06-05 12:20:00,36.3,36.3,36.29,36.3,37400.0,28.3095,28.3095,28.3017,28.3095,37400.0
2014-06-05 12:30:00,36.3,36.34,36.3,36.33,52700.0,28.3095,28.3407,28.3095,28.3329,52700.0
2014-06-05 12:40:00,36.33,36.34,36.33,36.33,41500.0,28.3329,28.3407,28.3329,28.3329,41500.0
2014-06-05 12:50:00,36.33,36.37,36.33,36.36,35600.0,28.3329,28.364,28.3329,28.3563,35600.0
2014-06-05 13:00:00,36.36,36.38,36.33,36.35,26000.0,28.3563,28.3718,28.3329,28.3485,26000.0
2014-06-05 13:10:00,36.36,36.37,36.35,36.35,11400.0,28.3563,28.364,28.3485,28.3485,11400.0
2014-06-05 13:20:00,36.36,36.37,36.35,36.36,7600.0,28.3563,28.364,28.3485,28.3563,7600.0
2014-06-05 13:30:00,36.37,36.38,36.35,36.38,20400.0,28.364,28.3718,28.3485,28.3718,20400.0
2014-06-05 13:40:00,36.37,36.38,36.35,36.36,13100.0,28.364,28.3718,28.3485,28.3563,13100.0
2014-06-05 13:50:00,36.35,36.37,36.35,36.36,12800.0,28.3485,28.364,28.3485,28.3563,12800.0
2014-06-05 14:00:00,36.36,36.38,36.33,36.33,25300.0,28.3563,28.3718,28.3329,28.3329,25300.0
2014-06-05 14:10:00,36.33,36.36,36.33,36.36,17900.0,28.3329,28.3563,28.3329,28.3563,17900.0
2014-06-05 14:20:00,36.35,36.37,36.33,36.33,26100.0,28.3485,28.364,28.3329,28.3329,26100.0
2014-06-05 14:30:00,36.32,36.34,36.29,36.3,23200.0,28.3251,28.3407,28.3017,28.3095,23200.0
2014-06-05 14:40:00,36.3,36.31,36.3,36.3,13100.0,28.3095,28.3173,28.3095,28.3095,13100.0
2014-06-05 14:50:00,36.3,36.31,36.26,36.26,32100.0,28.3095,28.3173,28.2783,28.2783,32100.0
2014-06-05 15:00:00,36.26,36.28,36.25,36.26,48700.0,28.2783,28.2939,28.2705,28.2783,48700.0
2014-06-05 15:10:00,36.26,36.29,36.26,36.29,34600.0,28.2783,28.3017,28.2783,28.3017,34600.0
2014-06-05 15:20:00,36.29,36.31,36.27,36.29,94700.0,28.3017,28.3173,28.2861,28.3017,94700.0
2014-06-05 15:30:00,36.29,36.36,36.29,36.34,43700.0,28.3017,28.3563,28.3017,28.3407,43700.0
2014-06-05 15:40:00,36.35,36.44,36.34,36.43,121200.0,28.3485,28.4186,28.3407,28.4108,121200.0
2014-06-05 15:50:00,36.42,36.48,36.42,36.46,326400.0,28.403,28.4498,28.403,28.4342,326400.0
2014-06-06 09:30:00,36.47,36.47,36.37,36.4,220000.0,28.442,28.442,28.364,28.3874,220000.0
2014-06-06 09:40:00,36.41,36.41,36.27,36.36,81700.0,28.3952,28.3952,28.2861,28.3563,81700.0
2014-06-06 09:50:00,36.36,36.37,36.3,36.33,22300.0,28.3563,28.364,28.3095,28.3329,22300.0
2014-06-06 10:00:00,36.32,36.43,36.31,36.42,139500.0,28.3251,28.4108,28.3173,28.403,139500.0
2014-06-06 10:10:00,36.42,36.48,36.42,36.42,29900.0,28.403,28.4498,28.403,28.403,29900.0
2014-06-06 10:20:00,36.42,36.45,36.4,36.42,125600.0,28.403,28.4264,28.3874,28.403,125600.0
2014-06-06 10:30:00,36.42,36.45,36.42,36.44,22800.0,28.403,28.4264,28.403,28.4186,22800.0
2014-06-06 10:40:00,36.44,36.45,36.36,36.44,76200.0,28.4186,28.4264,28.3563,28.4186,76200.0
2014-06-06 10:50:00,36.44,36.45,36.43,36.44,35600.0,28.4186,28.4264,28.4108,28.4186,35600.0
2014-06-06 11:00:00,36.44,36.45,36.43,36.43,68000.0,28.4186,28.4264,28.4108,28.4108,68000.0
2014-06-06 11:10:00,36.42,36.42,36.37,36.41,26300.0,28.403,28.403,28.364,28.3952,26300.0
2014-06-06 11:20:00,36.41,36.41,36.36,36.39,23800.0,28.3952,28.3952,28.3563,28.3796,23800.0
2014-06-06 11:30:00,36.39,36.39,36.31,36.32,37400.0,28.3796,28.3796,28.3173,28.3251,37400.0
2014-06-06 11:40:00,36.33,36.34,36.27,36.3,61800.0,28.3329,28.3407,28.2861,28.3095,61800.0
2014-06-06 11:50:00,36.3,36.31,36.27,36.29,24700.0,28.3095,28.3173,28.2861,28.3017,24700.0
2014-06-06 12:00:00,36.29,36.31,36.28,36.3,21700.0,28.3017,28.3173,28.2939,28.3095,21700.0
2014-06-06 12:10:00,36.3,36.3,36.28,36.28,9100.0,28.3095,28.3095,28.2939,28.2939,9100.0
2014-06-06 12:20:00,36.29,36.29,36.28,36.28,8300.0,28.3017,28.3017,28.2939,28.2939,8300.0
2014-06-06 12:30:00,36.28,36.28,36.26,36.27,34400.0,28.2939,28.2939,28.2783,28.2861,34400.0
2014-06-06 12:40:00,36.26,36.27,36.23,36.25,52800.0,28.2783,28.2861,28.2549,28.2705,52800.0
2014-06-06 12:50:00,36.25,36.28,36.21,36.21,17000.0,28.2705,28.2939,28.2393,28.2393,17000.0
2014-06-06 13:00:00,36.21,36.23,36.2,36.23,39100.0,28.2393,28.2549,28.2315,28.2549,39100.0
2014-06-06 13:10:00,36.23,36.29,36.22,36.29,22600.0,28.2549,28.3017,28.2471,28.3017,22600.0
2014-06-06 13:20:00,36.29,36.29,36.22,36.26,30700.0,28.3017,28.3017,28.2471,28.2783,30700.0
2014-06-06 13:30:00,36.26,36.3,36.26,36.3,36500.0,28.2783,28.3095,28.2783,28.3095,36500.0
2014-06-06 13:40:00,36.3,36.31,36.28,36.3,27000.0,28.3095,28.3173,28.2939,28.3095,27000.0
2014-06-06 13:50:00,36.3,36.3,36.27,36.28,14300.0,28.3095,28.3095,28.2861,28.2939,14300.0
2014-06-06 14:00:00,36.27,36.28,36.23,36.25,23800.0,28.2861,28.2939,28.2549,28.2705,23800.0
2014-06-06 14:10:00,36.24,36.26,36.2,36.2,39200.0,28.2627,28.2783,28.2315,28.2315,39200.0
2014-06-06 14:20:00,36.2,36.21,36.2,36.21,12900.0,28.2315,28.2393,28.2315,28.2393,12900.0
2014-06-06 14:30:00,36.2,36.21,36.2,36.21,16200.0,28.2315,28.2393,28.2315,28.2393,16200.0
2014-06-06 14:40:00,36.2,36.21,36.15,36.16,42800.0,28.2315,28.2393,28.1925,28.2003,42800.0
2014-06-06 14:50:00,36.17,36.17,36.13,36.14,33400.0,28.2081,28.2081,28.1769,28.1847,33400.0
2014-06-06 15:00:00,36.15,36.17,36.13,36.13,36400.0,28.1925,28.2081,28.1769,28.1769,36400.0
2014-06-06 15:10:00,36.12,36.13,36.06,36.12,74300.0,28.1691,28.1769,28.1223,28.1691,74300.0
2014-06-06 15:20:00,36.11,36.13,36.09,36.09,36800.0,28.1613,28.1769,28.1457,28.1457,36800.0
2014-06-06 15:30:00,36.09,36.09,36.05,36.08,65400.0,28.1457,28.1457,28.1145,28.1379,65400.0
2014-06-06 15:40:00,36.07,36.08,36.04,36.05,110000.0,28.1301,28.1379,28.1067,28.1145,110000.0
2014-06-06 15:50:00,36.05,36.1,36.05,36.09,241800.0,28.1145,28.1535,28.1145,28.1457,241800.0
2014-06-09 09:30:00,36.12,36.24,36.03,36.07,86700.0,28.1691,28.2627,28.0989,28.1301,86700.0
2014-06-09 09:40:00,36.09,36.34,36.03,36.27,162800.0,28.1457,28.3407,28.0989,28.2861,162800.0
2014-06-09 09:50:00,36.27,36.33,36.19,36.33,87200.0,28.2861,28.3329,28.2237,28.3329,87200.0
2014-06-09 10:00:00,36.33,36.33,36.21,36.31,35000.0,28.3329,28.3329,28.2393,28.3173,35000.0
2014-06-09 10:10:00,36.3,36.31,36.23,36.28,26900.0,28.3095,28.3173,28.2549,28.2939,26900.0
2014-06-09 10:20:00,36.29,36.3,36.18,36.19,14000.0,28.3017,28.3095,28.2159,28.2237,14000.0
2014-06-09 10:30:00,36.18,36.22,36.17,36.21,18600.0,28.2159,28.2471,28.2081,28.2393,18600.0
2014-06-09 10:40:00,36.21,36.25,36.2,36.25,17800.0,28.2393,28.2705,28.2315,28.2705,17800.0
2014-06-09 10:50:00,36.25,36.29,36.23,36.24,19200.0,28.2705,28.3017,28.2549,28.2627,19200.0
2014-06-09 11:00:00,36.24,36.27,36.23,36.23,11100.0,28.2627,28.2861,28.2549,28.2549,11100.0
2014-06-09 11:10:00,36.22,36.25,36.2,36.22,13800.0,28.2471,28.2705,28.2315,28.2471,13800.0
2014-06-09 11:20:00,36.22,36.26,36.22,36.22,50600.0,28.2471,28.2783,28.2471,28.2471,50600.0
2014-06-09 11:30:00,36.23,36.24,36.19,36.2,17300.0,28.2549,28.2627,28.2237,28.2315,17300.0
2014-06-09 11:40:00,36.2,36.2,36.16,36.16,14000.0,28.2315,28.2315,28.2003,28.2003,14000.0
2014-06-09 11:50:00,36.16,36.19,36.15,36.15,22700.0,28.2003,28.2237,28.1925,28.1925,22700.0
2014-06-09 12:00:00,36.14,36.18,36.14,36.18,18200.0,28.1847,28.2159,28.1847,28.2159,18200.0
2014-06-09 12:10:00,36.19,36.25,36.18,36.21,55000.0,28.2237,28.2705,28.2159,28.2393,55000.0
2014-06-09 12:20:00,36.22,36.27,36.21,36.25,48600.0,28.2471,28.2861,28.2393,28.2705,48600.0
2014-06-09 12:30:00,36.26,36.33,36.25,36.3,27900.0,28.2783,28.3329,28.2705,28.3095,27900.0
2014-06-09 12:40:00,36.29,36.32,36.29,36.32,18400.0,28.3017,28.3251,28.3017,28.3251,18400.0
2014-06-09 12:50:00,36.32,36.32,36.3,36.3,14300.0,28.3251,28.3251,28.3095,28.3095,14300.0
2014-06-09 13:00:00,36.3,36.31,36.27,36.31,42700.0,28.3095,28.3173,28.2861,28.3173,42700.0
2014-06-09 13:10:00,36.31,36.32,36.29,36.32,12600.0,28.3173,28.3251,28.3017,28.3251,12600.0
2014-06-09 13:20:00,36.32,36.32,36.3,36.3,18100.0,28.3251,28.3251,28.3095,28.3095,18100.0
2014-06-09 13:30:00,36.31,36.33,36.3,36.32,50800.0,28.3173,28.3329,28.3095,28.3251,50800.0
2014-06-09 13:40:00,36.32,36.33,36.3,36.32,22700.0,28.3251,28.3329,28.3095,28.3251,22700.0
2014-06-09 13:50:00,36.32,36.34,36.31,36.32,16800.0,28.3251,28.3407,28.3173,28.3251,16800.0
2014-06-09 14:00:00,36.31,36.33,36.3,36.33,57500.0,28.3173,28.3329,28.3095,28.3329,57500.0
2014-06-09 14:10:00,36.33,36.34,36.3,36.32,88500.0,28.3329,28.3407,28.3095,28.3251,88500.0
2014-06-09 14:20:00,36.32,36.36,36.32,36.36,29900.0,28.3251,28.3563,28.3251,28.3563,29900.0
2014-06-09 14:30:00,36.35,36.36,36.31,36.31,54600.0,28.3485,28.3563,28.3173,28.3173,54600.0
2014-06-09 14:40:00,36.32,36.36,36.31,36.36,23300.0,28.3251,28.3563,28.3173,28.3563,23300.0
2014-06-09 14:50:00,36.36,36.37,36.35,36.37,13000.0,28.3563,28.364,28.3485,28.364,13000.0
2014-06-09 15:00:00,36.37,36.37,36.34,36.37,44800.0,28.364,28.364,28.3407,28.364,44800.0
2014-06-09 15:10:00,36.37,36.38,36.36,36.38,36800.0,28.364,28.3718,28.3563,28.3718,36800.0
2014-06-09 15:20:00,36.38,36.46,36.37,36.44,58700.0,28.3718,28.4342,28.364,28.4186,58700.0
2014-06-09 15:30:00,36.44,36.45,36.41,36.41,64500.0,28.4186,28.4264,28.3952,28.3952,64500.0
2014-06-09 15:40:00,36.41,36.47,36.41,36.46,126300.0,28.3952,28.442,28.3952,28.4342,126300.0
2014-06-09 15:50:00,36.46,36.47,36.43,36.44,273800.0,28.4342,28.442,28.4108,28.4186,273800.0
2014-06-10 09:30:00,36.29,36.37,36.23,36.28,60300.0,28.3017,28.364,28.2549,28.2939,60300.0
2014-06-10 09:40:00,36.29,36.42,36.29,36.38,44900.0,28.3017,28.403,28.3017,28.3718,44900.0
2014-06-10 09:50:00,36.38,36.44,36.37,36.43,24800.0,28.3718,28.4186,28.364,28.4108,24800.0
2014-06-10 10:00:00,36.42,36.44,36.26,36.26,56000.0,28.403,28.4186,28.2783,28.2783,56000.0
2014-06-10 10:10:00,36.26,36.33,36.24,36.28,75300.0,28.2783,28.3329,28.2627,28.2939,75300.0
2014-06-10 10:20:00,36.28,36.33,36.27,36.31,21700.0,28.2939,28.3329,28.2861,28.3173,21700.0
2014-06-10 10:30:00,36.31,36.41,36.31,36.37,24000.0,28.3173,28.3952,28.3173,28.364,24000.0
2014-06-10 10:40:00,36.37,36.51,36.35,36.48,73900.0,28.364,28.4732,28.3485,28.4498,73900.0
2014-06-10 10:50:00,36.49,36.51,36.45,36.46,25100.0,28.4576,28.4732,28.4264,28.4342,25100.0
2014-06-10 11:00:00,36.46,36.5,36.43,36.45,35300.0,28.4342,28.4654,28.4108,28.4264,35300.0
2014-06-10 11:10:00,36.44,36.5,36.43,36.43,21200.0,28.4186,28.4654,28.4108,28.4108,21200.0
2014-06-10 11:20:00,36.43,36.45,36.4,36.44,16800.0,28.4108,28.4264,28.3874,28.4186,16800.0
2014-06-10 11:30:00,36.44,36.49,36.43,36.49,22300.0,28.4186,28.4576,28.4108,28.4576,22300.0
2014-06-10 11:40:00,36.49,36.5,36.42,36.45,26200.0,28.4576,28.4654,28.403,28.4264,26200.0
2014-06-10 11:50:00,36.45,36.49,36.43,36.44,17800.0,28.4264,28.4576,28.4108,28.4186,17800.0
2014-06-10 12:00:00,36.44,36.46,36.37,36.38,32900.0,28.4186,28.4342,28.364,28.3718,32900.0
2014-06-10 12:10:00,36.38,36.41,36.35,36.37,41300.0,28.3718,28.3952,28.3485,28.364,41300.0
2014-06-10 12:20:00,36.36,36.37,36.33,36.37,30900.0,28.3563,28.364,28.3329,28.364,30900.0
2014-06-10 12:30:00,36.37,36.4,36.36,36.38,19900.0,28.364,28.3874,28.3563,28.3718,19900.0
2014-06-10 12:40:00,36.37,36.39,36.32,36.33,51900.0,28.364,28.3796,28.3251,28.3329,51900.0
2014-06-10 12:50:00,36.33,36.34,36.28,36.28,16100.0,28.3329,28.3407,28.2939,28.2939,16100.0
2014-06-10 13:00:00,36.29,36.33,36.29,36.3,9700.0,28.3017,28.3329,28.3017,28.3095,9700.0
2014-06-10 13:10:00,36.29,36.3,36.24,36.24,8100.0,28.3017,28.3095,28.2627,28.2627,8100.0
2014-06-10 13:20:00,36.24,36.25,36.15,36.16,32700.0,28.2627,28.2705,28.1925,28.2003,32700.0
2014-06-10 13:30:00,36.16,36.18,36.14,36.18,35500.0,28.2003,28.2159,28.1847,28.2159,35500.0
2014-06-10 13:40:00,36.18,36.19,36.16,36.19,15300.0,28.2159,28.2237,28.2003,28.2237,15300.0
2014-06-10 13:50:00,36.19,36.19,36.12,36.12,22600.0,28.2237,28.2237,28.1691,28.1691,22600.0
2014-06-10 14:00:00,36.12,36.26,36.12,36.26,51200.0,28.1691,28.2783,28.1691,28.2783,51200.0
2014-06-10 14:10:00,36.26,36.3,36.25,36.26,61400.0,28.2783,28.3095,28.2705,28.2783,61400.0
2014-06-10 14:20:00,36.26,36.29,36.25,36.26,23600.0,28.2783,28.3017,28.2705,28.2783,23600.0
2014-06-10 14:30:00,36.26,36.26,36.24,36.26,47200.0,28.2783,28.2783,28.2627,28.2783,47200.0
2014-06-10 14:40:00,36.26,36.27,36.24,36.25,24600.0,28.2783,28.2861,28.2627,28.2705,24600.0
2014-06-10 14:50:00,36.24,36.24,36.21,36.23,22500.0,28.2627,28.2627,28.2393,28.2549,22500.0
2014-06-10 15:00:00,36.22,36.23,36.2,36.2,27500.0,28.2471,28.2549,28.2315,28.2315,27500.0
2014-06-10 15:10:00,36.2,36.22,36.18,36.2,28900.0,28.2315,28.2471,28.2159,28.2315,28900.0
2014-06-10 15:20:00,36.21,36.25,36.2,36.21,37300.0,28.2393,28.2705,28.2315,28.2393,37300.0
2014-06-10 15:30:00,36.21,36.23,36.19,36.19,36700.0,28.2393,28.2549,28.2237,28.2237,36700.0
2014-06-10 15:40:00,36.19,36.21,36.19,36.2,62000.0,28.2237,28.2393,28.2237,28.2315,62000.0
2014-06-10 15:50:00,36.21,36.25,36.21,36.25,192600.0,28.2393,28.2705,28.2393,28.2705,192600.0
2014-06-11 09:30:00,36.25,36.31,36.11,36.25,121200.0,28.2705,28.3173,28.1613,28.2705,121200.0
2014-06-11 09:40:00,36.25,36.34,36.23,36.32,80800.0,28.2705,28.3407,28.2549,28.3251,80800.0
2014-06-11 09:50:00,36.32,36.39,36.27,36.28,43600.0,28.3251,28.3796,28.2861,28.2939,43600.0
2014-06-11 10:00:00,36.28,36.3,36.2,36.2,37100.0,28.2939,28.3095,28.2315,28.2315,37100.0
2014-06-11 10:10:00,36.19,36.24,36.17,36.22,19100.0,28.2237,28.2627,28.2081,28.2471,19100.0
2014-06-11 10:20:00,36.23,36.25,36.13,36.14,38400.0,28.2549,28.2705,28.1769,28.1847,38400.0
2014-06-11 10:30:00,36.14,36.14,36.04,36.08,39900.0,28.1847,28.1847,28.1067,28.1379,39900.0
2014-06-11 10:40:00,36.08,36.11,36.07,36.07,40100.0,28.1379,28.1613,28.1301,28.1301,40100.0
2014-06-11 10:50:00,36.06,36.11,36.05,36.1,39800.0,28.1223,28.1613,28.1145,28.1535,39800.0
2014-06-11 11:00:00,36.1,36.14,36.08,36.14,28500.0,28.1535,28.1847,28.1379,28.1847,28500.0
2014-06-11 11:10:00,36.14,36.19,36.14,36.17,35100.0,28.1847,28.2237,28.1847,28.2081,35100.0
2014-06-11 11:20:00,36.17,36.24,36.15,36.23,34900.0,28.2081,28.2627,28.1925,28.2549,34900.0
2014-06-11 11:30:00,36.23,36.3,36.23,36.28,57100.0,28.2549,28.3095,28.2549,28.2939,57100.0
2014-06-11 11:40:00,36.29,36.37,36.28,36.37,29100.0,28.3017,28.364,28.2939,28.364,29100.0
2014-06-11 11:50:00,36.37,36.39,36.34,36.38,36000.0,28.364,28.3796,28.3407,28.3718,36000.0
2014-06-11 12:00:00,36.38,36.42,36.37,36.41,19700.0,28.3718,28.403,28.364,28.3952,19700.0
2014-06-11 12:10:00,36.42,36.48,36.41,36.47,44800.0,28.403,28.4498,28.3952,28.442,44800.0
2014-06-11 12:20:00,36.47,36.48,36.43,36.43,37200.0,28.442,28.4498,28.4108,28.4108,37200.0
2014-06-11 12:30:00,36.43,36.45,36.39,36.39,34800.0,28.4108,28.4264,28.3796,28.3796,34800.0
2014-06-11 12:40:00,36.39,36.44,36.37,36.39,19400.0,28.3796,28.4186,28.364,28.3796,19400.0
2014-06-11 12:50:00,36.39,36.45,36.39,36.44,10900.0,28.3796,28.4264,28.3796,28.4186,10900.0
2014-06-11 13:00:00,36.43,36.44,36.36,36.38,25700.0,28.4108,28.4186,28.3563,28.3718,25700.0
2014-06-11 13:10:00,36.38,36.4,36.36,36.4,25600.0,28.3718,28.3874,28.3563,28.3874,25600.0
2014-06-11 13:20:00,36.4,36.43,36.39,36.42,21400.0,28.3874,28.4108,28.3796,28.403,21400.0
2014-06-11 13:30:00,36.43,36.45,36.42,36.43,20900.0,28.4108,28.4264,28.403,28.4108,20900.0
2014-06-11 13:40:00,36.43,36.47,36.39,36.39,26500.0,28.4108,28.442,28.3796,28.3796,26500.0
2014-06-11 13:50:00,36.39,36.42,36.36,36.42,40000.0,28.3796,28.403,28.3563,28.403,40000.0
2014-06-11 14:00:00,36.41,36.44,36.38,36.38,45600.0,28.3952,28.4186,28.3718,28.3718,45600.0
2014-06-11 14:10:00,36.37,36.38,36.28,36.34,58500.0,28.364,28.3718,28.2939,28.3407,58500.0
2014-06-11 14:20:00,36.33,36.34,36.28,36.34,30400.0,28.3329,28.3407,28.2939,28.3407,30400.0
2014-06-11 14:30:00,36.34,36.34,36.26,36.27,30800.0,28.3407,28.3407,28.2783,28.2861,30800.0
2014-06-11 14:40:00,36.28,36.3,36.25,36.28,42800.0,28.2939,28.3095,28.2705,28.2939,42800.0
2014-06-11 14:50:00,36.28,36.31,36.28,36.3,19600.0,28.2939,28.3173,28.2939,28.3095,19600.0
2014-06-11 15:00:00,36.3,36.32,36.3,36.3,27800.0,28.3095,28.3251,28.3095,28.3095,27800.0
2014-06-11 15:10:00,36.31,36.32,36.26,36.26,36000.0,28.3173,28.3251,28.2783,28.2783,36000.0
2014-06-11 15:20:00,36.27,36.34,36.27,36.32,78100.0,28.2861,28.3407,28.2861,28.3251,78100.0
2014-06-11 15:30:00,36.32,36.34,36.24,36.25,111900.0,28.3251,28.3407,28.2627,28.2705,111900.0
2014-06-11 15:40:00,36.25,36.3,36.23,36.3,89500.0,28.2705,28.3095,28.2549,28.3095,89500.0
2014-06-11 15:50:00,36.3,36.33,36.27,36.29,316100.0,28.3095,28.3329,28.2861,28.3017,316100.0
2014-06-12 09:30:00,36.2,36.2,36.0,36.05,81200.0,28.2315,28.2315,28.0755,28.1145,81200.0
2014-06-12 09:40:00,36.04,36.08,35.92,35.93,63200.0,28.1067,28.1379,28.0131,28.0209,63200.0
2014-06-12 09:50:00,35.94,36.0,35.82,35.88,77700.0,28.0287,28.0755,27.9351,27.9819,77700.0
2014-06-12 10:00:00,35.88,35.92,35.8,35.8,55400.0,27.9819,28.0131,27.9195,27.9195,55400.0
2014-06-12 10:10:00,35.79,35.83,35.78,35.83,31800.0,27.9117,27.9429,27.9039,27.9429,31800.0
2014-06-12 10:20:00,35.83,35.87,35.77,35.85,31700.0,27.9429,27.9741,27.8961,27.9585,31700.0
2014-06-12 10:30:00,35.87,36.0,35.86,35.91,81700.0,27.9741,28.0755,27.9663,28.0053,81700.0
2014-06-12 10:40:00,35.92,35.96,35.87,35.94,67900.0,28.0131,28.0443,27.9741,28.0287,67900.0
2014-06-12 10:50:00,35.93,35.98,35.89,35.97,32700.0,28.0209,28.0599,27.9897,28.0521,32700.0
2014-06-12 11:00:00,35.97,36.08,35.95,36.08,44100.0,28.0521,28.1379,28.0365,28.1379,44100.0
2014-06-12 11:10:00,36.08,36.14,36.08,36.13,36700.0,28.1379,28.1847,28.1379,28.1769,36700.0
2014-06-12 11:20:00,36.14,36.18,36.12,36.17,36800.0,28.1847,28.2159,28.1691,28.2081,36800.0
2014-06-12 11:30:00,36.17,36.2,36.14,36.14,34400.0,28.2081,28.2315,28.1847,28.1847,34400.0
2014-06-12 11:40:00,36.13,36.2,36.11,36.2,28100.0,28.1769,28.2315,28.1613,28.2315,28100.0
2014-06-12 11:50:00,36.2,36.2,36.12,36.17,24300.0,28.2315,28.2315,28.1691,28.2081,24300.0
2014-06-12 12:00:00,36.17,36.18,36.13,36.18,20000.0,28.2081,28.2159,28.1769,28.2159,20000.0
2014-06-12 12:10:00,36.18,36.23,36.17,36.22,32300.0,28.2159,28.2549,28.2081,28.2471,32300.0
2014-06-12 12:20:00,36.23,36.28,36.22,36.24,31600.0,28.2549,28.2939,28.2471,28.2627,31600.0
2014-06-12 12:30:00,36.24,36.31,36.24,36.3,15700.0,28.2627,28.3173,28.2627,28.3095,15700.0
2014-06-12 12:40:00,36.29,36.37,36.29,36.3,132700.0,28.3017,28.364,28.3017,28.3095,132700.0
2014-06-12 12:50:00,36.3,36.3,36.24,36.3,29000.0,28.3095,28.3095,28.2627,28.3095,29000.0
2014-06-12 13:00:00,36.3,36.32,36.28,36.3,54900.0,28.3095,28.3251,28.2939,28.3095,54900.0
2014-06-12 13:10:00,36.29,36.34,36.27,36.32,31000.0,28.3017,28.3407,28.2861,28.3251,31000.0
2014-06-12 13:20:00,36.32,36.34,36.26,36.3,42100.0,28.3251,28.3407,28.2783,28.3095,42100.0
2014-06-12 13:30:00,36.29,36.29,36.24,36.27,34200.0,28.3017,28.3017,28.2627,28.2861,34200.0
2014-06-12 13:40:00,36.26,36.28,36.2,36.2,134000.0,28.2783,28.2939,28.2315,28.2315,134000.0
2014-06-12 13:50:00,36.2,36.22,36.14,36.2,55100.0,28.2315,28.2471,28.1847,28.2315,55100.0
2014-06-12 14:00:00,36.19,36.21,36.16,36.18,157000.0,28.2237,28.2393,28.2003,28.2159,157000.0
2014-06-12 14:10:00,36.18,36.23,36.18,36.21,229100.0,28.2159,28.2549,28.2159,28.2393,229100.0
2014-06-12 14:20:00,36.21,36.22,36.11,36.11,63900.0,28.2393,28.2471,28.1613,28.1613,63900.0
2014-06-12 14:30:00,36.12,36.14,36.07,36.08,73900.0,28.1691,28.1847,28.1301,28.1379,73900.0
2014-06-12 14:40:00,36.08,36.08,36.0,36.0,270200.0,28.1379,28.1379,28.0755,28.0755,270200.0
2014-06-12 14:50:00,36.0,36.0,35.94,35.97,48400.0,28.0755,28.0755,28.0287,28.0521,48400.0
2014-06-12 15:00:00,35.98,35.99,35.95,35.97,87300.0,28.0599,28.0677,28.0365,28.0521,87300.0
2014-06-12 15:10:00,35.98,35.98,35.92,35.94,154100.0,28.0599,28.0599,28.0131,28.0287,154100.0
2014-06-12 15:20:00,35.94,35.97,35.94,35.95,59100.0,28.0287,28.0521,28.0287,28.0365,59100.0
2014-06-12 15:30:00,35.95,35.99,35.88,35.88,109500.0,28.0365,28.0677,27.9819,27.9819,109500.0
2014-06-12 15:40:00,35.89,35.98,35.88,35.93,193700.0,27.9897,28.0599,27.9819,28.0209,193700.0
2014-06-12 15:50:00,35.94,35.97,35.93,35.94,294500.0,28.0287,28.0521,28.0209,28.0287,294500.0
2014-06-13 09:30:00,36.0,36.23,35.89,35.9,39700.0,28.0755,28.2549,27.9897,27.9975,39700.0
2014-06-13 09:40:00,35.92,36.01,35.9,35.98,33400.0,28.0131,28.0833,27.9975,28.0599,33400.0
2014-06-13 09:50:00,35.97,36.09,35.97,36.07,27800.0,28.0521,28.1457,28.0521,28.1301,27800.0
2014-06-13 10:00:00,36.08,36.21,36.07,36.18,36300.0,28.1379,28.2393,28.1301,28.2159,36300.0
2014-06-13 10:10:00,36.17,36.27,36.17,36.26,35600.0,28.2081,28.2861,28.2081,28.2783,35600.0
2014-06-13 10:20:00,36.26,36.35,36.26,36.29,26000.0,28.2783,28.3485,28.2783,28.3017,26000.0
2014-06-13 10:30:00,36.29,36.33,36.29,36.33,28600.0,28.3017,28.3329,28.3017,28.3329,28600.0
2014-06-13 10:40:00,36.32,36.33,36.28,36.31,26900.0,28.3251,28.3329,28.2939,28.3173,26900.0
2014-06-13 10:50:00,36.3,36.48,36.3,36.4,123000.0,28.3095,28.4498,28.3095,28.3874,123000.0
2014-06-13 11:00:00,36.4,36.5,36.4,36.5,24600.0,28.3874,28.4654,28.3874,28.4654,24600.0
2014-06-13 11:10:00,36.5,36.52,36.48,36.51,64400.0,28.4654,28.481,28.4498,28.4732,64400.0
2014-06-13 11:20:00,36.51,36.6,36.51,36.54,66700.0,28.4732,28.5434,28.4732,28.4966,66700.0
2014-06-13 11:30:00,36.55,36.57,36.51,36.56,36900.0,28.5044,28.52,28.4732,28.5122,36900.0
2014-06-13 11:40:00,36.56,36.58,36.54,36.58,30800.0,28.5122,28.5278,28.4966,28.5278,30800.0
2014-06-13 11:50:00,36.58,36.66,36.57,36.61,39300.0,28.5278,28.5902,28.52,28.5512,39300.0
2014-06-13 12:00:00,36.61,36.72,36.61,36.64,45300.0,28.5512,28.637,28.5512,28.5746,45300.0
2014-06-13 12:10:00,36.64,36.67,36.61,36.61,18300.0,28.5746,28.598,28.5512,28.5512,18300.0
2014-06-13 12:20:00,36.62,36.66,36.6,36.65,27900.0,28.559,28.5902,28.5434,28.5824,27900.0
2014-06-13 12:30:00,36.66,36.66,36.59,36.59,44400.0,28.5902,28.5902,28.5356,28.5356,44400.0
2014-06-13 12:40:00,36.6,36.62,36.59,36.6,33400.0,28.5434,28.559,28.5356,28.5434,33400.0
2014-06-13 12:50:00,36.61,36.65,36.59,36.65,20000.0,28.5512,28.5824,28.5356,28.5824,20000.0
2014-06-13 13:00:00,36.65,36.65,36.6,36.6,15700.0,28.5824,28.5824,28.5434,28.5434,15700.0
2014-06-13 13:10:00,36.61,36.61,36.56,36.58,26200.0,28.5512,28.5512,28.5122,28.5278,26200.0
2014-06-13 13:20:00,36.58,36.6,36.57,36.6,15200.0,28.5278,28.5434,28.52,28.5434,15200.0
2014-06-13 13:30:00,36.59,36.62,36.59,36.6,25100.0,28.5356,28.559,28.5356,28.5434,25100.0
2014-06-13 13:40:00,36.6,36.65,36.59,36.62,30500.0,28.5434,28.5824,28.5356,28.559,30500.0
2014-06-13 13:50:00,36.63,36.68,36.61,36.62,43800.0,28.5668,28.6058,28.5512,28.559,43800.0
2014-06-13 14:00:00,36.62,36.67,36.61,36.66,19700.0,28.559,28.598,28.5512,28.5902,19700.0
2014-06-13 14:10:00,36.66,36.8,36.66,36.8,45700.0,28.5902,28.6994,28.5902,28.6994,45700.0
2014-06-13 14:20:00,36.8,36.8,36.75,36.77,16800.0,28.6994,28.6994,28.6604,28.676,16800.0
2014-06-13 14:30:00,36.77,36.81,36.74,36.76,81600.0,28.676,28.7072,28.6526,28.6682,81600.0
2014-06-13 14:40:00,36.77,36.77,36.76,36.76,10900.0,28.676,28.676,28.6682,28.6682,10900.0
2014-06-13 14:50:00,36.77,36.77,36.74,36.75,27600.0,28.676,28.676,28.6526,28.6604,27600.0
2014-06-13 15:00:00,36.76,36.76,36.73,36.75,27000.0,28.6682,28.6682,28.6448,28.6604,27000.0
2014-06-13 15:10:00,36.76,36.76,36.7,36.7,47200.0,28.6682,28.6682,28.6214,28.6214,47200.0
2014-06-13 15:20:00,36.7,36.7,36.65,36.66,37200.0,28.6214,28.6214,28.5824,28.5902,37200.0
2014-06-13 15:30:00,36.65,36.66,36.63,36.64,88700.0,28.5824,28.5902,28.5668,28.5746,88700.0
2014-06-13 15:40:00,36.65,36.65,36.61,36.63,95200.0,28.5824,28.5824,28.5512,28.5668,95200.0
2014-06-13 15:50:00,36.62,36.71,36.62,36.7,315100.0,28.559,28.6292,28.559,28.6214,315100.0
2014-06-16 09:30:00,36.49,36.53,36.35,36.49,109100.0,28.4576,28.4888,28.3485,28.4576,109100.0
2014-06-16 09:40:00,36.49,36.61,36.48,36.54,40800.0,28.4576,28.5512,28.4498,28.4966,40800.0
2014-06-16 09:50:00,36.55,36.65,36.55,36.65,39700.0,28.5044,28.5824,28.5044,28.5824,39700.0
2014-06-16 10:00:00,36.66,36.91,36.66,36.91,117800.0,28.5902,28.7852,28.5902,28.7852,117800.0
2014-06-16 10:10:00,36.91,36.91,36.79,36.83,66900.0,28.7852,28.7852,28.6916,28.7228,66900.0
2014-06-16 10:20:00,36.83,36.89,36.82,36.85,66300.0,28.7228,28.7696,28.715,28.7384,66300.0
2014-06-16 10:30:00,36.84,36.85,36.81,36.83,33800.0,28.7306,28.7384,28.7072,28.7228,33800.0
2014-06-16 10:40:00,36.84,36.85,36.79,36.82,40800.0,28.7306,28.7384,28.6916,28.715,40800.0
2014-06-16 10:50:00,36.81,36.83,36.79,36.8,37200.0,28.7072,28.7228,28.6916,28.6994,37200.0
2014-06-16 11:00:00,36.8,36.83,36.78,36.81,68400.0,28.6994,28.7228,28.6838,28.7072,68400.0
2014-06-16 11:10:00,36.81,36.83,36.78,36.81,48900.0,28.7072,28.7228,28.6838,28.7072,48900.0
2014-06-16 11:20:00,36.82,36.84,36.81,36.84,31900.0,28.715,28.7306,28.7072,28.7306,31900.0
2014-06-16 11:30:00,36.83,36.84,36.8,36.83,37100.0,28.7228,28.7306,28.6994,28.7228,37100.0
2014-06-16 11:40:00,36.83,36.84,36.82,36.83,32300.0,28.7228,28.7306,28.715,28.7228,32300.0
2014-06-16 11:50:00,36.83,36.86,36.78,36.78,136700.0,28.7228,28.7462,28.6838,28.6838,136700.0
2014-06-16 12:00:00,36.79,36.79,36.75,36.79,43700.0,28.6916,28.6916,28.6604,28.6916,43700.0
2014-06-16 12:10:00,36.79,36.81,36.79,36.8,44700.0,28.6916,28.7072,28.6916,28.6994,44700.0
2014-06-16 12:20:00,36.8,36.82,36.79,36.8,22500.0,28.6994,28.715,28.6916,28.6994,22500.0
2014-06-16 12:30:00,36.81,36.84,36.8,36.82,18400.0,28.7072,28.7306,28.6994,28.715,18400.0
2014-06-16 12:40:00,36.81,36.84,36.81,36.82,36800.0,28.7072,28.7306,28.7072,28.715,36800.0
2014-06-16 12:50:00,36.83,36.86,36.82,36.84,28400.0,28.7228,28.7462,28.715,28.7306,28400.0
2014-06-16 13:00:00,36.83,36.91,36.83,36.9,52600.0,28.7228,28.7852,28.7228,28.7774,52600.0
2014-06-16 13:10:00,36.9,36.97,36.88,36.96,37300.0,28.7774,28.832,28.7618,28.8242,37300.0
2014-06-16 13:20:00,36.97,37.0,36.94,36.96,37300.0,28.832,28.8554,28.8086,28.8242,37300.0
2014-06-16 13:30:00,36.95,36.97,36.93,36.94,64100.0,28.8164,28.832,28.8008,28.8086,64100.0
2014-06-16 13:40:00,36.93,36.99,36.93,36.96,43600.0,28.8008,28.8476,28.8008,28.8242,43600.0
2014-06-16 13:50:00,36.97,36.97,36.94,36.97,37700.0,28.832,28.832,28.8086,28.832,37700.0
2014-06-16 14:00:00,36.96,36.98,36.91,36.93,44300.0,28.8242,28.8398,28.7852,28.8008,44300.0
2014-06-16 14:10:00,36.93,36.94,36.91,36.92,41800.0,28.8008,28.8086,28.7852,28.793,41800.0
2014-06-16 14:20:00,36.92,37.02,36.91,37.01,118800.0,28.793,28.871,28.7852,28.8632,118800.0
2014-06-16 14:30:00,37.0,37.01,36.99,37.0,45300.0,28.8554,28.8632,28.8476,28.8554,45300.0
2014-06-16 14:40:00,37.0,37.0,36.99,37.0,41000.0,28.8554,28.8554,28.8476,28.8554,41000.0
2014-06-16 14:50:00,37.0,37.02,36.97,37.01,91600.0,28.8554,28.871,28.832,28.8632,91600.0
2014-06-16 15:00:00,37.0,37.01,36.95,37.01,102200.0,28.8554,28.8632,28.8164,28.8632,102200.0
2014-06-16 15:10:00,37.0,37.01,36.92,36.92,35500.0,28.8554,28.8632,28.793,28.793,35500.0
2014-06-16 15:20:00,36.92,36.93,36.88,36.91,83700.0,28.793,28.8008,28.7618,28.7852,83700.0
2014-06-16 15:30:00,36.91,36.95,36.91,36.91,63500.0,28.7852,28.8164,28.7852,28.7852,63500.0
2014-06-16 15:40:00,36.91,36.92,36.85,36.9,90300.0,28.7852,28.793,28.7384,28.7774,90300.0
2014-06-16 15:50:00,36.9,36.97,36.9,36.96,190400.0,28.7774,28.832,28.7774,28.8242,190400.0
2014-06-17 09:30:00,36.81,36.99,36.76,36.92,62600.0,28.7072,28.8476,28.6682,28.793,62600.0
2014-06-17 09:40:00,36.92,37.09,36.91,37.04,195800.0,28.793,28.9256,28.7852,28.8866,195800.0
2014-06-17 09:50:00,37.04,37.04,36.94,36.94,31800.0,28.8866,28.8866,28.8086,28.8086,31800.0
2014-06-17 10:00:00,36.94,36.95,36.81,36.82,47300.0,28.8086,28.8164,28.7072,28.715,47300.0
2014-06-17 10:10:00,36.82,36.87,36.78,36.84,44100.0,28.715,28.754,28.6838,28.7306,44100.0
2014-06-17 10:20:00,36.84,36.88,36.8,36.8,21400.0,28.7306,28.7618,28.6994,28.6994,21400.0
2014-06-17 10:30:00,36.8,36.81,36.74,36.75,34000.0,28.6994,28.7072,28.6526,28.6604,34000.0
2014-06-17 10:40:00,36.76,36.77,36.67,36.72,19000.0,28.6682,28.676,28.598,28.637,19000.0
2014-06-17 10:50:00,36.71,36.71,36.61,36.64,20900.0,28.6292,28.6292,28.5512,28.5746,20900.0
2014-06-17 11:00:00,36.64,36.65,36.58,36.65,31500.0,28.5746,28.5824,28.5278,28.5824,31500.0
2014-06-17 11:10:00,36.65,36.65,36.6,36.61,82400.0,28.5824,28.5824,28.5434,28.5512,82400.0
2014-06-17 11:20:00,36.61,36.73,36.61,36.73,21500.0,28.5512,28.6448,28.5512,28.6448,21500.0
2014-06-17 11:30:00,36.72,36.77,36.71,36.71,30900.0,28.637,28.676,28.6292,28.6292,30900.0
2014-06-17 11:40:00,36.71,36.71,36.66,36.69,62300.0,28.6292,28.6292,28.5902,28.6136,62300.0
2014-06-17 11:50:00,36.69,36.75,36.69,36.7,30700.0,28.6136,28.6604,28.6136,28.6214,30700.0
2014-06-17 12:00:00,36.7,36.7,36.6,36.63,44000.0,28.6214,28.6214,28.5434,28.5668,44000.0
2014-06-17 12:10:00,36.63,36.64,36.6,36.61,15100.0,28.5668,28.5746,28.5434,28.5512,15100.0
2014-06-17 12:20:00,36.6,36.64,36.59,36.62,21800.0,28.5434,28.5746,28.5356,28.559,21800.0
2014-06-17 12:30:00,36.62,36.63,36.6,36.61,80400.0,28.559,28.5668,28.5434,28.5512,80400.0
2014-06-17 12:40:00,36.62,36.65,36.61,36.61,15600.0,28.559,28.5824,28.5512,28.5512,15600.0
2014-06-17 12:50:00,36.61,36.64,36.57,36.59,48600.0,28.5512,28.5746,28.52,28.5356,48600.0
2014-06-17 13:00:00,36.59,36.62,36.57,36.62,33000.0,28.5356,28.559,28.52,28.559,33000.0
2014-06-17 13:10:00,36.62,36.71,36.62,36.64,27300.0,28.559,28.6292,28.559,28.5746,27300.0
2014-06-17 13:20:00,36.65,36.68,36.63,36.66,51800.0,28.5824,28.6058,28.5668,28.5902,51800.0
2014-06-17 13:30:00,36.67,36.73,36.67,36.72,22100.0,28.598,28.6448,28.598,28.637,22100.0
2014-06-17 13:40:00,36.73,36.75,36.66,36.66,25100.0,28.6448,28.6604,28.5902,28.5902,25100.0
2014-06-17 13:50:00,36.66,36.67,36.6,36.63,20300.0,28.5902,28.598,28.5434,28.5668,20300.0
2014-06-17 14:00:00,36.64,36.65,36.6,36.62,16200.0,28.5746,28.5824,28.5434,28.559,16200.0
2014-06-17 14:10:00,36.62,36.69,36.61,36.69,24100.0,28.559,28.6136,28.5512,28.6136,24100.0
2014-06-17 14:20:00,36.68,36.71,36.68,36.69,19900.0,28.6058,28.6292,28.6058,28.6136,19900.0
2014-06-17 14:30:00,36.69,36.72,36.68,36.72,14900.0,28.6136,28.637,28.6058,28.637,14900.0
2014-06-17 14:40:00,36.72,36.76,36.7,36.75,17400.0,28.637,28.6682,28.6214,28.6604,17400.0
2014-06-17 14:50:00,36.74,36.79,36.73,36.77,26600.0,28.6526,28.6916,28.6448,28.676,26600.0
2014-06-17 15:00:00,36.76,36.77,36.7,36.72,20700.0,28.6682,28.676,28.6214,28.637,20700.0
2014-06-17 15:10:00,36.71,36.73,36.68,36.7,35800.0,28.6292,28.6448,28.6058,28.6214,35800.0
2014-06-17 15:20:00,36.7,36.72,36.69,36.7,34800.0,28.6214,28.637,28.6136,28.6214,34800.0
2014-06-17 15:30:00,36.7,36.76,36.69,36.74,47700.0,28.6214,28.6682,28.6136,28.6526,47700.0
2014-06-17 15:40:00,36.73,36.78,36.7,36.7,64700.0,28.6448,28.6838,28.6214,28.6214,64700.0
2014-06-17 15:50:00,36.7,36.76,36.7,36.75,173300.0,28.6214,28.6682,28.6214,28.6604,173300.0
2014-06-18 09:30:00,36.83,37.2,36.83,37.1,99800.0,28.7228,29.0113,28.7228,28.9334,99800.0
2014-06-18 09:40:00,37.09,37.12,37.01,37.05,62200.0,28.9256,28.949,28.8632,28.8944,62200.0
2014-06-18 09:50:00,37.06,37.1,37.03,37.07,34100.0,28.9022,28.9334,28.8788,28.91,34100.0
2014-06-18 10:00:00,37.09,37.13,37.07,37.08,43200.0,28.9256,28.9568,28.91,28.9178,43200.0
2014-06-18 10:10:00,37.08,37.09,37.04,37.08,27800.0,28.9178,28.9256,28.8866,28.9178,27800.0
2014-06-18 10:20:00,37.08,37.08,37.03,37.06,28600.0,28.9178,28.9178,28.8788,28.9022,28600.0
2014-06-18 10:30:00,37.05,37.09,36.97,37.03,40300.0,28.8944,28.9256,28.832,28.8788,40300.0
2014-06-18 10:40:00,37.03,37.07,37.0,37.05,39100.0,28.8788,28.91,28.8554,28.8944,39100.0
2014-06-18 10:50:00,37.05,37.06,37.01,37.04,27400.0,28.8944,28.9022,28.8632,28.8866,27400.0
2014-06-18 11:00:00,37.04,37.05,36.97,37.03,53700.0,28.8866,28.8944,28.832,28.8788,53700.0
2014-06-18 11:10:00,37.04,37.13,37.04,37.13,59100.0,28.8866,28.9568,28.8866,28.9568,59100.0
2014-06-18 11:20:00,37.13,37.13,37.05,37.07,61100.0,28.9568,28.9568,28.8944,28.91,61100.0
2014-06-18 11:30:00,37.07,37.08,37.03,37.04,30200.0,28.91,28.9178,28.8788,28.8866,30200.0
2014-06-18 11:40:00,37.04,37.06,37.01,37.04,42200.0,28.8866,28.9022,28.8632,28.8866,42200.0
2014-06-18 11:50:00,37.04,37.08,37.02,37.04,21100.0,28.8866,28.9178,28.871,28.8866,21100.0
2014-06-18 12:00:00,37.05,37.07,37.03,37.05,24900.0,28.8944,28.91,28.8788,28.8944,24900.0
2014-06-18 12:10:00,37.05,37.09,36.99,37.09,51200.0,28.8944,28.9256,28.8476,28.9256,51200.0
2014-06-18 12:20:00,37.09,37.11,37.06,37.1,110300.0,28.9256,28.9412,28.9022,28.9334,110300.0
2014-06-18 12:30:00,37.1,37.1,37.03,37.07,27100.0,28.9334,28.9334,28.8788,28.91,27100.0
2014-06-18 12:40:00,37.07,37.09,37.05,37.08,26600.0,28.91,28.9256,28.8944,28.9178,26600.0
2014-06-18 12:50:00,37.08,37.16,37.07,37.09,132600.0,28.9178,28.9802,28.91,28.9256,132600.0
2014-06-18 13:00:00,37.09,37.09,37.04,37.06,26100.0,28.9256,28.9256,28.8866,28.9022,26100.0
2014-06-18 13:10:00,37.06,37.1,37.05,37.08,19600.0,28.9022,28.9334,28.8944,28.9178,19600.0
2014-06-18 13:20:00,37.08,37.16,37.08,37.13,54100.0,28.9178,28.9802,28.9178,28.9568,54100.0
2014-06-18 13:30:00,37.13,37.15,37.11,37.12,28700.0,28.9568,28.9724,28.9412,28.949,28700.0
2014-06-18 13:40:00,37.13,37.13,37.06,37.09,30200.0,28.9568,28.9568,28.9022,28.9256,30200.0
2014-06-18 13:50:00,37.1,37.17,37.1,37.12,63100.0,28.9334,28.9879,28.9334,28.949,63100.0
2014-06-18 14:00:00,37.11,37.36,37.1,37.2,45300.0,28.9412,29.1361,28.9334,29.0113,45300.0
2014-06-18 14:10:00,37.2,37.32,37.2,37.31,74900.0,29.0113,29.1049,29.0113,29.0971,74900.0
2014-06-18 14:20:00,37.31,37.33,37.28,37.31,65300.0,29.0971,29.1127,29.0737,29.0971,65300.0
2014-06-18 14:30:00,37.31,37.35,37.28,37.31,69500.0,29.0971,29.1283,29.0737,29.0971,69500.0
2014-06-18 14:40:00,37.31,37.37,37.28,37.36,43200.0,29.0971,29.1439,29.0737,29.1361,43200.0
2014-06-18 14:50:00,37.37,37.52,37.37,37.47,63900.0,29.1439,29.2609,29.1439,29.2219,63900.0
2014-06-18 15:00:00,37.47,37.48,37.41,37.42,49500.0,29.2219,29.2297,29.1751,29.1829,49500.0
2014-06-18 15:10:00,37.42,37.44,37.36,37.38,78800.0,29.1829,29.1985,29.1361,29.1517,78800.0
2014-06-18 15:20:00,37.38,37.39,37.3,37.34,47200.0,29.1517,29.1595,29.0893,29.1205,47200.0
2014-06-18 15:30:00,37.33,37.36,37.29,37.32,144200.0,29.1127,29.1361,29.0815,29.1049,144200.0
2014-06-18 15:40:00,37.33,37.49,37.32,37.47,120800.0,29.1127,29.2375,29.1049,29.2219,120800.0
2014-06-18 15:50:00,37.47,37.57,37.45,37.54,261000.0,29.2219,29.2999,29.2063,29.2765,261000.0
2014-06-19 09:30:00,37.6,37.85,37.57,37.84,63700.0,29.3233,29.5183,29.2999,29.5105,63700.0
2014-06-19 09:40:00,37.84,37.9,37.79,37.9,149600.0,29.5105,29.5573,29.4715,29.5573,149600.0
2014-06-19 09:50:00,37.9,38.09,37.89,37.95,245000.0,29.5573,29.7054,29.5495,29.5963,245000.0
2014-06-19 10:00:00,37.96,38.02,37.89,37.9,348500.0,29.6041,29.6508,29.5495,29.5573,348500.0
2014-06-19 10:10:00,37.9,37.93,37.79,37.83,219800.0,29.5573,29.5807,29.4715,29.5027,219800.0
2014-06-19 10:20:00,37.82,37.86,37.74,37.83,146300.0,29.4949,29.5261,29.4325,29.5027,146300.0
2014-06-19 10:30:00,37.82,37.83,37.71,37.79,60800.0,29.4949,29.5027,29.4091,29.4715,60800.0
2014-06-19 10:40:00,37.79,37.81,37.73,37.74,84300.0,29.4715,29.4871,29.4247,29.4325,84300.0
2014-06-19 10:50:00,37.74,37.78,37.7,37.72,44000.0,29.4325,29.4637,29.4013,29.4169,44000.0
2014-06-19 11:00:00,37.72,37.75,37.7,37.73,57800.0,29.4169,29.4403,29.4013,29.4247,57800.0
2014-06-19 11:10:00,37.73,37.75,37.66,37.72,94000.0,29.4247,29.4403,29.3701,29.4169,94000.0
2014-06-19 11:20:00,37.72,37.75,37.7,37.71,46100.0,29.4169,29.4403,29.4013,29.4091,46100.0
2014-06-19 11:30:00,37.72,37.73,37.69,37.72,77600.0,29.4169,29.4247,29.3935,29.4169,77600.0
2014-06-19 11:40:00,37.72,37.77,37.7,37.77,46000.0,29.4169,29.4559,29.4013,29.4559,46000.0
2014-06-19 11:50:00,37.76,37.83,37.76,37.8,43600.0,29.4481,29.5027,29.4481,29.4793,43600.0
2014-06-19 12:00:00,37.81,37.81,37.71,37.78,69900.0,29.4871,29.4871,29.4091,29.4637,69900.0
2014-06-19 12:10:00,37.77,37.77,37.74,37.75,47400.0,29.4559,29.4559,29.4325,29.4403,47400.0
2014-06-19 12:20:00,37.76,37.78,37.75,37.77,39100.0,29.4481,29.4637,29.4403,29.4559,39100.0
2014-06-19 12:30:00,37.77,37.81,37.76,37.79,102900.0,29.4559,29.4871,29.4481,29.4715,102900.0
2014-06-19 12:40:00,37.79,37.79,37.72,37.74,70800.0,29.4715,29.4715,29.4169,29.4325,70800.0
2014-06-19 12:50:00,37.74,37.75,37.67,37.7,83600.0,29.4325,29.4403,29.3779,29.4013,83600.0
2014-06-19 13:00:00,37.69,37.78,37.69,37.77,115000.0,29.3935,29.4637,29.3935,29.4559,115000.0
2014-06-19 13:10:00,37.77,37.77,37.69,37.74,52600.0,29.4559,29.4559,29.3935,29.4325,52600.0
2014-06-19 13:20:00,37.75,37.77,37.74,37.76,57000.0,29.4403,29.4559,29.4325,29.4481,57000.0
2014-06-19 13:30:00,37.75,37.76,37.73,37.73,91900.0,29.4403,29.4481,29.4247,29.4247,91900.0
2014-06-19 13:40:00,37.73,37.78,37.69,37.73,84400.0,29.4247,29.4637,29.3935,29.4247,84400.0
2014-06-19 13:50:00,37.73,37.74,37.67,37.72,125500.0,29.4247,29.4325,29.3779,29.4169,125500.0
2014-06-19 14:00:00,37.72,37.77,37.69,37.71,91400.0,29.4169,29.4559,29.3935,29.4091,91400.0
2014-06-19 14:10:00,37.71,37.74,37.68,37.72,40600.0,29.4091,29.4325,29.3857,29.4169,40600.0
2014-06-19 14:20:00,37.72,37.8,37.71,37.79,83000.0,29.4169,29.4793,29.4091,29.4715,83000.0
2014-06-19 14:30:00,37.8,37.8,37.66,37.67,206200.0,29.4793,29.4793,29.3701,29.3779,206200.0
2014-06-19 14:40:00,37.67,37.73,37.65,37.7,162100.0,29.3779,29.4247,29.3623,29.4013,162100.0
2014-06-19 14:50:00,37.71,37.73,37.68,37.71,109500.0,29.4091,29.4247,29.3857,29.4091,109500.0
2014-06-19 15:00:00,37.71,37.76,37.68,37.69,114100.0,29.4091,29.4481,29.3857,29.3935,114100.0
2014-06-19 15:10:00,37.69,37.71,37.65,37.7,103100.0,29.3935,29.4091,29.3623,29.4013,103100.0
2014-06-19 15:20:00,37.7,37.71,37.65,37.67,122200.0,29.4013,29.4091,29.3623,29.3779,122200.0
2014-06-19 15:30:00,37.67,37.7,37.67,37.7,120000.0,29.3779,29.4013,29.3779,29.4013,120000.0
2014-06-19 15:40:00,37.7,37.74,37.67,37.69,211400.0,29.4013,29.4325,29.3779,29.3935,211400.0
2014-06-19 15:50:00,37.69,37.71,37.63,37.66,335300.0,29.3935,29.4091,29.3467,29.3701,335300.0
2014-06-20 09:30:00,37.77,37.81,37.68,37.74,395800.0,29.4559,29.4871,29.3857,29.4325,395800.0
2014-06-20 09:40:00,37.73,37.78,37.66,37.75,62100.0,29.4247,29.4637,29.3701,29.4403,62100.0
2014-06-20 09:50:00,37.76,37.86,37.75,37.83,45900.0,29.4481,29.5261,29.4403,29.5027,45900.0
2014-06-20 10:00:00,37.83,37.83,37.75,37.81,36800.0,29.5027,29.5027,29.4403,29.4871,36800.0
2014-06-20 10:10:00,37.83,37.84,37.7,37.76,70600.0,29.5027,29.5105,29.4013,29.4481,70600.0
2014-06-20 10:20:00,37.75,37.77,37.69,37.75,42900.0,29.4403,29.4559,29.3935,29.4403,42900.0
2014-06-20 10:30:00,37.75,37.76,37.69,37.72,33400.0,29.4403,29.4481,29.3935,29.4169,33400.0
2014-06-20 10:40:00,37.72,37.75,37.69,37.69,53100.0,29.4169,29.4403,29.3935,29.3935,53100.0
2014-06-20 10:50:00,37.68,37.73,37.67,37.73,21800.0,29.3857,29.4247,29.3779,29.4247,21800.0
2014-06-20 11:00:00,37.73,37.75,37.67,37.73,31400.0,29.4247,29.4403,29.3779,29.4247,31400.0
2014-06-20 11:10:00,37.74,37.75,37.72,37.73,31600.0,29.4325,29.4403,29.4169,29.4247,31600.0
2014-06-20 11:20:00,37.73,37.73,37.66,37.67,79700.0,29.4247,29.4247,29.3701,29.3779,79700.0
2014-06-20 11:30:00,37.68,37.69,37.62,37.67,36300.0,29.3857,29.3935,29.3389,29.3779,36300.0
2014-06-20 11:40:00,37.66,37.67,37.65,37.66,28600.0,29.3701,29.3779,29.3623,29.3701,28600.0
2014-06-20 11:50:00,37.66,37.69,37.65,37.68,22000.0,29.3701,29.3935,29.3623,29.3857,22000.0
2014-06-20 12:00:00,37.69,37.69,37.61,37.63,24800.0,29.3935,29.3935,29.3311,29.3467,24800.0
2014-06-20 12:10:00,37.64,37.65,37.62,37.65,10000.0,29.3545,29.3623,29.3389,29.3623,10000.0
2014-06-20 12:20:00,37.65,37.66,37.58,37.58,35700.0,29.3623,29.3701,29.3077,29.3077,35700.0
2014-06-20 12:30:00,37.59,37.62,37.58,37.6,34300.0,29.3155,29.3389,29.3077,29.3233,34300.0
2014-06-20 12:40:00,37.61,37.62,37.58,37.59,14400.0,29.3311,29.3389,29.3077,29.3155,14400.0
2014-06-20 12:50:00,37.59,37.59,37.55,37.57,26000.0,29.3155,29.3155,29.2843,29.2999,26000.0
2014-06-20 13:00:00,37.57,37.59,37.53,37.53,23600.0,29.2999,29.3155,29.2687,29.2687,23600.0
2014-06-20 13:10:00,37.53,37.55,37.53,37.54,29800.0,29.2687,29.2843,29.2687,29.2765,29800.0
2014-06-20 13:20:00,37.54,37.54,37.48,37.5,59100.0,29.2765,29.2765,29.2297,29.2453,59100.0
2014-06-20 13:30:00,37.49,37.5,37.46,37.49,41900.0,29.2375,29.2453,29.2141,29.2375,41900.0
2014-06-20 13:40:00,37.49,37.51,37.46,37.49,28800.0,29.2375,29.2531,29.2141,29.2375,28800.0
2014-06-20 13:50:00,37.49,37.5,37.46,37.46,25000.0,29.2375,29.2453,29.2141,29.2141,25000.0
2014-06-20 14:00:00,37.47,37.47,37.45,37.47,105700.0,29.2219,29.2219,29.2063,29.2219,105700.0
2014-06-20 14:10:00,37.47,37.47,37.39,37.4,66000.0,29.2219,29.2219,29.1595,29.1673,66000.0
2014-06-20 14:20:00,37.4,37.46,37.4,37.46,37200.0,29.1673,29.2141,29.1673,29.2141,37200.0
2014-06-20 14:30:00,37.46,37.46,37.4,37.41,85700.0,29.2141,29.2141,29.1673,29.1751,85700.0
2014-06-20 14:40:00,37.41,37.41,37.37,37.38,43600.0,29.1751,29.1751,29.1439,29.1517,43600.0
2014-06-20 14:50:00,37.38,37.38,37.3,37.34,82300.0,29.1517,29.1517,29.0893,29.1205,82300.0
2014-06-20 15:00:00,37.35,37.36,37.29,37.32,75700.0,29.1283,29.1361,29.0815,29.1049,75700.0
2014-06-20 15:10:00,37.32,37.34,37.31,37.34,75200.0,29.1049,29.1205,29.0971,29.1205,75200.0
2014-06-20 15:20:00,37.33,37.36,37.33,37.34,116400.0,29.1127,29.1361,29.1127,29.1205,116400.0
2014-06-20 15:30:00,37.34,37.38,37.34,37.36,173400.0,29.1205,29.1517,29.1205,29.1361,173400.0
2014-06-20 15:40:00,37.36,37.42,37.31,37.31,230900.0,29.1361,29.1829,29.0971,29.0971,230900.0
2014-06-20 15:50:00,37.31,37.32,37.19,37.25,840700.0,29.0971,29.1049,29.0035,29.0503,840700.0
2014-06-23 09:30:00,37.32,37.44,37.23,37.24,51200.0,29.1049,29.1985,29.0347,29.0425,51200.0
2014-06-23 09:40:00,37.24,37.31,37.21,37.24,56100.0,29.0425,29.0971,29.0191,29.0425,56100.0
2014-06-23 09:50:00,37.24,37.27,37.22,37.27,24800.0,29.0425,29.0659,29.0269,29.0659,24800.0
2014-06-23 10:00:00,37.27,37.28,37.24,37.25,30400.0,29.0659,29.0737,29.0425,29.0503,30400.0
2014-06-23 10:10:00,37.25,37.25,37.1,37.18,51700.0,29.0503,29.0503,28.9334,28.9957,51700.0
2014-06-23 10:20:00,37.17,37.21,37.12,37.12,45300.0,28.9879,29.0191,28.949,28.949,45300.0
2014-06-23 10:30:00,37.12,37.18,37.11,37.12,62200.0,28.949,28.9957,28.9412,28.949,62200.0
2014-06-23 10:40:00,37.12,37.12,37.03,37.06,78600.0,28.949,28.949,28.8788,28.9022,78600.0
2014-06-23 10:50:00,37.05,37.11,37.0,37.06,343100.0,28.8944,28.9412,28.8554,28.9022,343100.0
2014-06-23 11:00:00,37.06,37.07,36.91,36.99,58100.0,28.9022,28.91,28.7852,28.8476,58100.0
2014-06-23 11:10:00,37.0,37.0,36.94,36.95,51000.0,28.8554,28.8554,28.8086,28.8164,51000.0
2014-06-23 11:20:00,36.94,36.99,36.9,36.9,24900.0,28.8086,28.8476,28.7774,28.7774,24900.0
2014-06-23 11:30:00,36.91,36.92,36.85,36.87,50600.0,28.7852,28.793,28.7384,28.754,50600.0
2014-06-23 11:40:00,36.88,36.88,36.74,36.8,69600.0,28.7618,28.7618,28.6526,28.6994,69600.0
2014-06-23 11:50:00,36.8,36.95,36.8,36.91,49200.0,28.6994,28.8164,28.6994,28.7852,49200.0
2014-06-23 12:00:00,36.92,36.97,36.92,36.95,19300.0,28.793,28.832,28.793,28.8164,19300.0
2014-06-23 12:10:00,36.95,36.95,36.9,36.91,19500.0,28.8164,28.8164,28.7774,28.7852,19500.0
2014-06-23 12:20:00,36.92,36.95,36.92,36.94,15200.0,28.793,28.8164,28.793,28.8086,15200.0
2014-06-23 12:30:00,36.93,36.96,36.93,36.93,31500.0,28.8008,28.8242,28.8008,28.8008,31500.0
2014-06-23 12:40:00,36.93,36.96,36.92,36.95,21800.0,28.8008,28.8242,28.793,28.8164,21800.0
2014-06-23 12:50:00,36.94,36.95,36.9,36.91,19200.0,28.8086,28.8164,28.7774,28.7852,19200.0
2014-06-23 13:00:00,36.91,36.91,36.88,36.9,106400.0,28.7852,28.7852,28.7618,28.7774,106400.0
2014-06-23 13:10:00,36.9,36.92,36.89,36.91,23700.0,28.7774,28.793,28.7696,28.7852,23700.0
2014-06-23 13:20:00,36.91,36.95,36.9,36.92,22100.0,28.7852,28.8164,28.7774,28.793,22100.0
2014-06-23 13:30:00,36.93,36.97,36.91,36.94,24400.0,28.8008,28.832,28.7852,28.8086,24400.0
2014-06-23 13:40:00,36.95,36.99,36.94,36.97,35000.0,28.8164,28.8476,28.8086,28.832,35000.0
2014-06-23 13:50:00,36.96,37.02,36.96,36.97,28200.0,28.8242,28.871,28.8242,28.832,28200.0
2014-06-23 14:00:00,36.97,37.0,36.96,36.97,32500.0,28.832,28.8554,28.8242,28.832,32500.0
2014-06-23 14:10:00,36.97,37.03,36.97,37.03,80000.0,28.832,28.8788,28.832,28.8788,80000.0
2014-06-23 14:20:00,37.03,37.08,37.03,37.08,24900.0,28.8788,28.9178,28.8788,28.9178,24900.0
2014-06-23 14:30:00,37.07,37.1,37.07,37.08,31700.0,28.91,28.9334,28.91,28.9178,31700.0
2014-06-23 14:40:00,37.09,37.11,37.07,37.07,37000.0,28.9256,28.9412,28.91,28.91,37000.0
2014-06-23 14:50:00,37.07,37.09,37.06,37.09,33700.0,28.91,28.9256,28.9022,28.9256,33700.0
2014-06-23 15:00:00,37.08,37.09,37.05,37.05,49400.0,28.9178,28.9256,28.8944,28.8944,49400.0
2014-06-23 15:10:00,37.05,37.08,37.04,37.05,44100.0,28.8944,28.9178,28.8866,28.8944,44100.0
2014-06-23 15:20:00,37.05,37.07,37.03,37.03,254400.0,28.8944,28.91,28.8788,28.8788,254400.0
2014-06-23 15:30:00,37.03,37.05,37.0,37.03,80000.0,28.8788,28.8944,28.8554,28.8788,80000.0
2014-06-23 15:40:00,37.03,37.06,37.01,37.05,100000.0,28.8788,28.9022,28.8632,28.8944,100000.0
2014-06-23 15:50:00,37.05,37.08,37.03,37.03,216800.0,28.8944,28.9178,28.8788,28.8788,216800.0
2014-06-24 09:30:00,37.1,37.21,37.0,37.2,65600.0,28.9334,29.0191,28.8554,29.0113,65600.0
2014-06-24 09:40:00,37.21,37.29,37.15,37.19,41400.0,29.0191,29.0815,28.9724,29.0035,41400.0
2014-06-24 09:50:00,37.19,37.25,37.19,37.23,30900.0,29.0035,29.0503,29.0035,29.0347,30900.0
2014-06-24 10:00:00,37.22,37.31,37.22,37.3,62400.0,29.0269,29.0971,29.0269,29.0893,62400.0
2014-06-24 10:10:00,37.3,37.35,37.29,37.3,43500.0,29.0893,29.1283,29.0815,29.0893,43500.0
2014-06-24 10:20:00,37.29,37.39,37.28,37.36,46400.0,29.0815,29.1595,29.0737,29.1361,46400.0
2014-06-24 10:30:00,37.35,37.38,37.31,37.37,38300.0,29.1283,29.1517,29.0971,29.1439,38300.0
2014-06-24 10:40:00,37.37,37.38,37.28,37.29,51900.0,29.1439,29.1517,29.0737,29.0815,51900.0
2014-06-24 10:50:00,37.29,37.32,37.25,37.32,15600.0,29.0815,29.1049,29.0503,29.1049,15600.0
2014-06-24 11:00:00,37.32,37.33,37.23,37.25,18500.0,29.1049,29.1127,29.0347,29.0503,18500.0
2014-06-24 11:10:00,37.25,37.26,37.22,37.25,12900.0,29.0503,29.0581,29.0269,29.0503,12900.0
2014-06-24 11:20:00,37.26,37.27,37.22,37.25,31400.0,29.0581,29.0659,29.0269,29.0503,31400.0
2014-06-24 11:30:00,37.26,37.26,37.2,37.22,20100.0,29.0581,29.0581,29.0113,29.0269,20100.0
2014-06-24 11:40:00,37.22,37.22,37.19,37.2,20200.0,29.0269,29.0269,29.0035,29.0113,20200.0
2014-06-24 11:50:00,37.19,37.22,37.18,37.21,33000.0,29.0035,29.0269,28.9957,29.0191,33000.0
2014-06-24 12:00:00,37.22,37.22,37.18,37.22,18900.0,29.0269,29.0269,28.9957,29.0269,18900.0
2014-06-24 12:10:00,37.21,37.22,37.16,37.17,11500.0,29.0191,29.0269,28.9802,28.9879,11500.0
2014-06-24 12:20:00,37.16,37.19,37.16,37.19,17000.0,28.9802,29.0035,28.9802,29.0035,17000.0
2014-06-24 12:30:00,37.2,37.21,37.19,37.19,11000.0,29.0113,29.0191,29.0035,29.0035,11000.0
2014-06-24 12:40:00,37.2,37.22,37.18,37.21,10400.0,29.0113,29.0269,28.9957,29.0191,10400.0
2014-06-24 12:50:00,37.2,37.21,37.16,37.17,14800.0,29.0113,29.0191,28.9802,28.9879,14800.0
2014-06-24 13:00:00,37.17,37.19,37.15,37.17,15300.0,28.9879,29.0035,28.9724,28.9879,15300.0
2014-06-24 13:10:00,37.18,37.19,37.12,37.13,11100.0,28.9957,29.0035,28.949,28.9568,11100.0
2014-06-24 13:20:00,37.13,37.16,37.11,37.16,30100.0,28.9568,28.9802,28.9412,28.9802,30100.0
2014-06-24 13:30:00,37.15,37.19,37.13,37.15,32300.0,28.9724,29.0035,28.9568,28.9724,32300.0
2014-06-24 13:40:00,37.15,37.16,37.1,37.12,16800.0,28.9724,28.9802,28.9334,28.949,16800.0
2014-06-24 13:50:00,37.13,37.15,37.08,37.09,24200.0,28.9568,28.9724,28.9178,28.9256,24200.0
2014-06-24 14:00:00,37.09,37.12,37.08,37.09,17900.0,28.9256,28.949,28.9178,28.9256,17900.0
2014-06-24 14:10:00,37.08,37.12,37.08,37.08,30300.0,28.9178,28.949,28.9178,28.9178,30300.0
2014-06-24 14:20:00,37.08,37.16,37.08,37.12,44500.0,28.9178,28.9802,28.9178,28.949,44500.0
2014-06-24 14:30:00,37.12,37.12,37.07,37.09,26000.0,28.949,28.949,28.91,28.9256,26000.0
2014-06-24 14:40:00,37.08,37.09,37.03,37.03,31700.0,28.9178,28.9256,28.8788,28.8788,31700.0
2014-06-24 14:50:00,37.03,37.04,37.01,37.02,38100.0,28.8788,28.8866,28.8632,28.871,38100.0
2014-06-24 15:00:00,37.02,37.02,36.94,36.94,51600.0,28.871,28.871,28.8086,28.8086,51600.0
2014-06-24 15:10:00,36.95,36.95,36.86,36.87,99500.0,28.8164,28.8164,28.7462,28.754,99500.0
2014-06-24 15:20:00,36.86,36.87,36.81,36.83,58800.0,28.7462,28.754,28.7072,28.7228,58800.0
2014-06-24 15:30:00,36.83,36.86,36.73,36.73,99100.0,28.7228,28.7462,28.6448,28.6448,99100.0
2014-06-24 15:40:00,36.73,36.75,36.66,36.71,296400.0,28.6448,28.6604,28.5902,28.6292,296400.0
2014-06-24 15:50:00,36.71,36.77,36.69,36.75,340900.0,28.6292,28.676,28.6136,28.6604,340900.0
2014-06-25 09:30:00,36.71,36.93,36.7,36.91,52000.0,28.6292,28.8008,28.6214,28.7852,52000.0
2014-06-25 09:40:00,36.92,36.93,36.84,36.89,41400.0,28.793,28.8008,28.7306,28.7696,41400.0
2014-06-25 09:50:00,36.88,36.93,36.82,36.84,36600.0,28.7618,28.8008,28.715,28.7306,36600.0
2014-06-25 10:00:00,36.85,36.87,36.76,36.76,45700.0,28.7384,28.754,28.6682,28.6682,45700.0
2014-06-25 10:10:00,36.77,36.81,36.72,36.8,31800.0,28.676,28.7072,28.637,28.6994,31800.0
2014-06-25 10:20:00,36.78,36.8,36.75,36.78,23700.0,28.6838,28.6994,28.6604,28.6838,23700.0
2014-06-25 10:30:00,36.78,36.8,36.77,36.78,23500.0,28.6838,28.6994,28.676,28.6838,23500.0
2014-06-25 10:40:00,36.78,36.79,36.77,36.79,20400.0,28.6838,28.6916,28.676,28.6916,20400.0
2014-06-25 10:50:00,36.78,36.79,36.74,36.76,47400.0,28.6838,28.6916,28.6526,28.6682,47400.0
2014-06-25 11:00:00,36.75,36.76,36.72,36.72,30800.0,28.6604,28.6682,28.637,28.637,30800.0
2014-06-25 11:10:00,36.72,36.74,36.55,36.65,69900.0,28.637,28.6526,28.5044,28.5824,69900.0
2014-06-25 11:20:00,36.65,36.66,36.62,36.65,33000.0,28.5824,28.5902,28.559,28.5824,33000.0
2014-06-25 11:30:00,36.66,36.71,36.65,36.7,28400.0,28.5902,28.6292,28.5824,28.6214,28400.0
2014-06-25 11:40:00,36.7,36.76,36.68,36.76,97100.0,28.6214,28.6682,28.6058,28.6682,97100.0
2014-06-25 11:50:00,36.76,36.79,36.75,36.77,41500.0,28.6682,28.6916,28.6604,28.676,41500.0
2014-06-25 12:00:00,36.77,36.78,36.73,36.78,32600.0,28.676,28.6838,28.6448,28.6838,32600.0
2014-06-25 12:10:00,36.78,36.79,36.73,36.74,21000.0,28.6838,28.6916,28.6448,28.6526,21000.0
2014-06-25 12:20:00,36.74,36.75,36.72,36.75,15900.0,28.6526,28.6604,28.637,28.6604,15900.0
2014-06-25 12:30:00,36.74,36.76,36.72,36.74,18000.0,28.6526,28.6682,28.637,28.6526,18000.0
2014-06-25 12:40:00,36.74,36.75,36.71,36.72,20500.0,28.6526,28.6604,28.6292,28.637,20500.0
2014-06-25 12:50:00,36.72,36.73,36.69,36.73,32300.0,28.637,28.6448,28.6136,28.6448,32300.0
2014-06-25 13:00:00,36.73,36.75,36.73,36.75,9200.0,28.6448,28.6604,28.6448,28.6604,9200.0
2014-06-25 13:10:00,36.75,36.76,36.72,36.74,101700.0,28.6604,28.6682,28.637,28.6526,101700.0
2014-06-25 13:20:00,36.75,36.76,36.73,36.74,40700.0,28.6604,28.6682,28.6448,28.6526,40700.0
2014-06-25 13:30:00,36.75,36.78,36.73,36.76,38000.0,28.6604,28.6838,28.6448,28.6682,38000.0
2014-06-25 13:40:00,36.76,36.78,36.75,36.76,20000.0,28.6682,28.6838,28.6604,28.6682,20000.0
2014-06-25 13:50:00,36.75,36.76,36.73,36.73,53000.0,28.6604,28.6682,28.6448,28.6448,53000.0
2014-06-25 14:00:00,36.73,36.79,36.72,36.75,37900.0,28.6448,28.6916,28.637,28.6604,37900.0
2014-06-25 14:10:00,36.76,36.77,36.75,36.75,26700.0,28.6682,28.676,28.6604,28.6604,26700.0
2014-06-25 14:20:00,36.76,36.77,36.74,36.77,53400.0,28.6682,28.676,28.6526,28.676,53400.0
2014-06-25 14:30:00,36.77,36.81,36.75,36.81,60900.0,28.676,28.7072,28.6604,28.7072,60900.0
2014-06-25 14:40:00,36.8,36.86,36.8,36.83,31100.0,28.6994,28.7462,28.6994,28.7228,31100.0
2014-06-25 14:50:00,36.84,36.84,36.8,36.84,64100.0,28.7306,28.7306,28.6994,28.7306,64100.0
2014-06-25 15:00:00,36.84,36.85,36.83,36.83,32800.0,28.7306,28.7384,28.7228,28.7228,32800.0
2014-06-25 15:10:00,36.83,36.85,36.79,36.8,73600.0,28.7228,28.7384,28.6916,28.6994,73600.0
2014-06-25 15:20:00,36.8,36.81,36.77,36.78,83700.0,28.6994,28.7072,28.676,28.6838,83700.0
2014-06-25 15:30:00,36.78,36.84,36.78,36.84,92500.0,28.6838,28.7306,28.6838,28.7306,92500.0
2014-06-25 15:40:00,36.84,36.85,36.79,36.8,218000.0,28.7306,28.7384,28.6916,28.6994,218000.0
2014-06-25 15:50:00,36.8,36.85,36.79,36.82,438200.0,28.6994,28.7384,28.6916,28.715,438200.0
2014-06-26 09:30:00,36.86,37.02,36.62,36.71,76000.0,28.7462,28.871,28.559,28.6292,76000.0
2014-06-26 09:40:00,36.71,36.78,36.67,36.69,55600.0,28.6292,28.6838,28.598,28.6136,55600.0
2014-06-26 09:50:00,36.68,36.79,36.67,36.7,61000.0,28.6058,28.6916,28.598,28.6214,61000.0
2014-06-26 10:00:00,36.69,36.77,36.68,36.76,61500.0,28.6136,28.676,28.6058,28.6682,61500.0
2014-06-26 10:10:00,36.76,36.87,36.76,36.87,46100.0,28.6682,28.754,28.6682,28.754,46100.0
2014-06-26 10:20:00,36.87,36.91,36.81,36.86,69100.0,28.754,28.7852,28.7072,28.7462,69100.0
2014-06-26 10:30:00,36.86,36.88,36.72,36.84,42300.0,28.7462,28.7618,28.637,28.7306,42300.0
2014-06-26 10:40:00,36.82,36.89,36.8,36.89,30400.0,28.715,28.7696,28.6994,28.7696,30400.0
2014-06-26 10:50:00,36.87,36.91,36.87,36.91,20300.0,28.754,28.7852,28.754,28.7852,20300.0
2014-06-26 11:00:00,36.91,37.0,36.91,37.0,26500.0,28.7852,28.8554,28.7852,28.8554,26500.0
2014-06-26 11:10:00,37.01,37.03,36.94,36.96,24600.0,28.8632,28.8788,28.8086,28.8242,24600.0
2014-06-26 11:20:00,36.96,36.97,36.93,36.96,14800.0,28.8242,28.832,28.8008,28.8242,14800.0
2014-06-26 11:30:00,36.95,36.96,36.91,36.95,23800.0,28.8164,28.8242,28.7852,28.8164,23800.0
2014-06-26 11:40:00,36.95,36.97,36.94,36.94,26200.0,28.8164,28.832,28.8086,28.8086,26200.0
2014-06-26 11:50:00,36.94,36.94,36.87,36.92,43300.0,28.8086,28.8086,28.754,28.793,43300.0
2014-06-26 12:00:00,36.91,36.92,36.84,36.84,79400.0,28.7852,28.793,28.7306,28.7306,79400.0
2014-06-26 12:10:00,36.83,36.89,36.74,36.82,69600.0,28.7228,28.7696,28.6526,28.715,69600.0
2014-06-26 12:20:00,36.82,36.82,36.75,36.81,38100.0,28.715,28.715,28.6604,28.7072,38100.0
2014-06-26 12:30:00,36.81,36.83,36.69,36.69,92100.0,28.7072,28.7228,28.6136,28.6136,92100.0
2014-06-26 12:40:00,36.7,36.81,36.7,36.8,22500.0,28.6214,28.7072,28.6214,28.6994,22500.0
2014-06-26 12:50:00,36.8,36.82,36.73,36.75,28200.0,28.6994,28.715,28.6448,28.6604,28200.0
2014-06-26 13:00:00,36.75,36.79,36.74,36.77,35700.0,28.6604,28.6916,28.6526,28.676,35700.0
2014-06-26 13:10:00,36.77,36.79,36.75,36.76,20600.0,28.676,28.6916,28.6604,28.6682,20600.0
2014-06-26 13:20:00,36.75,36.84,36.75,36.76,77700.0,28.6604,28.7306,28.6604,28.6682,77700.0
2014-06-26 13:30:00,36.77,36.79,36.76,36.79,25100.0,28.676,28.6916,28.6682,28.6916,25100.0
2014-06-26 13:40:00,36.79,36.8,36.75,36.77,28100.0,28.6916,28.6994,28.6604,28.676,28100.0
2014-06-26 13:50:00,36.77,36.78,36.7,36.7,36300.0,28.676,28.6838,28.6214,28.6214,36300.0
2014-06-26 14:00:00,36.7,36.75,36.7,36.74,27400.0,28.6214,28.6604,28.6214,28.6526,27400.0
2014-06-26 14:10:00,36.74,36.77,36.72,36.76,36100.0,28.6526,28.676,28.637,28.6682,36100.0
2014-06-26 14:20:00,36.77,36.77,36.68,36.69,54000.0,28.676,28.676,28.6058,28.6136,54000.0
2014-06-26 14:30:00,36.69,36.69,36.67,36.68,38300.0,28.6136,28.6136,28.598,28.6058,38300.0
2014-06-26 14:40:00,36.67,36.68,36.66,36.66,33900.0,28.598,28.6058,28.5902,28.5902,33900.0
2014-06-26 14:50:00,36.66,36.67,36.62,36.63,56200.0,28.5902,28.598,28.559,28.5668,56200.0
2014-06-26 15:00:00,36.64,36.64,36.59,36.59,94600.0,28.5746,28.5746,28.5356,28.5356,94600.0
2014-06-26 15:10:00,36.6,36.61,36.58,36.61,73400.0,28.5434,28.5512,28.5278,28.5512,73400.0
2014-06-26 15:20:00,36.61,36.63,36.59,36.61,51500.0,28.5512,28.5668,28.5356,28.5512,51500.0
2014-06-26 15:30:00,36.62,36.63,36.6,36.6,91200.0,28.559,28.5668,28.5434,28.5434,91200.0
2014-06-26 15:40:00,36.6,36.68,36.56,36.68,157200.0,28.5434,28.6058,28.5122,28.6058,157200.0
2014-06-26 15:50:00,36.68,36.69,36.66,36.66,156000.0,28.6058,28.6136,28.5902,28.5902,156000.0
2014-06-27 09:30:00,36.62,36.7,36.55,36.65,27500.0,28.559,28.6214,28.5044,28.5824,27500.0
2014-06-27 09:40:00,36.65,36.7,36.56,36.67,13600.0,28.5824,28.6214,28.5122,28.598,13600.0
2014-06-27 09:50:00,36.66,36.68,36.59,36.62,24100.0,28.5902,28.6058,28.5356,28.559,24100.0
2014-06-27 10:00:00,36.62,36.68,36.62,36.68,18700.0,28.559,28.6058,28.559,28.6058,18700.0
2014-06-27 10:10:00,36.68,36.77,36.68,36.71,20500.0,28.6058,28.676,28.6058,28.6292,20500.0
2014-06-27 10:20:00,36.73,36.81,36.73,36.76,13800.0,28.6448,28.7072,28.6448,28.6682,13800.0
2014-06-27 10:30:00,36.78,36.81,36.73,36.77,43600.0,28.6838,28.7072,28.6448,28.676,43600.0
2014-06-27 10:40:00,36.77,36.8,36.76,36.78,123100.0,28.676,28.6994,28.6682,28.6838,123100.0
2014-06-27 10:50:00,36.79,36.79,36.78,36.79,38900.0,28.6916,28.6916,28.6838,28.6916,38900.0
2014-06-27 11:00:00,36.79,36.84,36.77,36.78,28700.0,28.6916,28.7306,28.676,28.6838,28700.0
2014-06-27 11:10:00,36.79,36.8,36.68,36.7,25600.0,28.6916,28.6994,28.6058,28.6214,25600.0
2014-06-27 11:20:00,36.71,36.8,36.71,36.8,21500.0,28.6292,28.6994,28.6292,28.6994,21500.0
2014-06-27 11:30:00,36.8,36.81,36.78,36.78,29600.0,28.6994,28.7072,28.6838,28.6838,29600.0
2014-06-27 11:40:00,36.79,36.8,36.77,36.79,14400.0,28.6916,28.6994,28.676,28.6916,14400.0
2014-06-27 11:50:00,36.79,36.8,36.77,36.79,11500.0,28.6916,28.6994,28.676,28.6916,11500.0
2014-06-27 12:00:00,36.79,36.8,36.78,36.79,17400.0,28.6916,28.6994,28.6838,28.6916,17400.0
2014-06-27 12:10:00,36.8,36.83,36.77,36.82,14300.0,28.6994,28.7228,28.676,28.715,14300.0
2014-06-27 12:20:00,36.82,36.83,36.75,36.77,7200.0,28.715,28.7228,28.6604,28.676,7200.0
2014-06-27 12:30:00,36.76,36.79,36.74,36.75,7600.0,28.6682,28.6916,28.6526,28.6604,7600.0
2014-06-27 12:40:00,36.74,36.79,36.74,36.77,12800.0,28.6526,28.6916,28.6526,28.676,12800.0
2014-06-27 12:50:00,36.76,36.77,36.72,36.73,16900.0,28.6682,28.676,28.637,28.6448,16900.0
2014-06-27 13:00:00,36.74,36.81,36.71,36.81,44200.0,28.6526,28.7072,28.6292,28.7072,44200.0
2014-06-27 13:10:00,36.8,36.84,36.78,36.81,23700.0,28.6994,28.7306,28.6838,28.7072,23700.0
2014-06-27 13:20:00,36.81,36.83,36.79,36.82,26700.0,28.7072,28.7228,28.6916,28.715,26700.0
2014-06-27 13:30:00,36.82,36.88,36.82,36.88,11000.0,28.715,28.7618,28.715,28.7618,11000.0
2014-06-27 13:40:00,36.88,36.96,36.87,36.95,49400.0,28.7618,28.8242,28.754,28.8164,49400.0
2014-06-27 13:50:00,36.95,36.97,36.91,36.95,71600.0,28.8164,28.832,28.7852,28.8164,71600.0
2014-06-27 14:00:00,36.95,36.96,36.92,36.95,46200.0,28.8164,28.8242,28.793,28.8164,46200.0
2014-06-27 14:10:00,36.95,36.96,36.93,36.96,60500.0,28.8164,28.8242,28.8008,28.8242,60500.0
2014-06-27 14:20:00,36.95,37.0,36.95,36.96,55300.0,28.8164,28.8554,28.8164,28.8242,55300.0
2014-06-27 14:30:00,36.95,37.02,36.95,37.01,37900.0,28.8164,28.871,28.8164,28.8632,37900.0
2014-06-27 14:40:00,37.01,37.03,36.98,37.03,35200.0,28.8632,28.8788,28.8398,28.8788,35200.0
2014-06-27 14:50:00,37.02,37.03,37.0,37.01,23900.0,28.871,28.8788,28.8554,28.8632,23900.0
2014-06-27 15:00:00,37.01,37.03,37.01,37.03,25900.0,28.8632,28.8788,28.8632,28.8788,25900.0
2014-06-27 15:10:00,37.03,37.03,36.92,36.93,44600.0,28.8788,28.8788,28.793,28.8008,44600.0
2014-06-27 15:20:00,36.93,37.01,36.93,36.97,188900.0,28.8008,28.8632,28.8008,28.832,188900.0
2014-06-27 15:30:00,36.97,37.01,36.94,36.99,117500.0,28.832,28.8632,28.8086,28.8476,117500.0
2014-06-27 15:40:00,36.99,37.02,36.96,37.0,171200.0,28.8476,28.871,28.8242,28.8554,171200.0
2014-06-27 15:50:00,37.0,37.09,37.0,37.05,357500.0,28.8554,28.9256,28.8554,28.8944,357500.0
2014-06-30 09:30:00,37.06,37.36,37.03,37.13,77900.0,28.9022,29.1361,28.8788,28.9568,77900.0
2014-06-30 09:40:00,37.13,37.24,37.1,37.23,32000.0,28.9568,29.0425,28.9334,29.0347,32000.0
2014-06-30 09:50:00,37.23,37.25,37.2,37.25,39200.0,29.0347,29.0503,29.0113,29.0503,39200.0
2014-06-30 10:00:00,37.25,37.35,37.22,37.32,62400.0,29.0503,29.1283,29.0269,29.1049,62400.0
2014-06-30 10:10:00,37.32,37.41,37.29,37.38,55800.0,29.1049,29.1751,29.0815,29.1517,55800.0
2014-06-30 10:20:00,37.39,37.42,37.29,37.37,48700.0,29.1595,29.1829,29.0815,29.1439,48700.0
2014-06-30 10:30:00,37.36,37.38,37.3,37.36,17100.0,29.1361,29.1517,29.0893,29.1361,17100.0
2014-06-30 10:40:00,37.37,37.41,37.34,37.4,20500.0,29.1439,29.1751,29.1205,29.1673,20500.0
2014-06-30 10:50:00,37.39,37.4,37.36,37.38,33500.0,29.1595,29.1673,29.1361,29.1517,33500.0
2014-06-30 11:00:00,37.38,37.39,37.32,37.33,16500.0,29.1517,29.1595,29.1049,29.1127,16500.0
2014-06-30 11:10:00,37.33,37.35,37.31,37.32,29100.0,29.1127,29.1283,29.0971,29.1049,29100.0
2014-06-30 11:20:00,37.31,37.36,37.27,37.27,189100.0,29.0971,29.1361,29.0659,29.0659,189100.0
2014-06-30 11:30:00,37.28,37.29,37.22,37.25,14700.0,29.0737,29.0815,29.0269,29.0503,14700.0
2014-06-30 11:40:00,37.25,37.26,37.21,37.25,28700.0,29.0503,29.0581,29.0191,29.0503,28700.0
2014-06-30 11:50:00,37.25,37.25,37.18,37.22,25000.0,29.0503,29.0503,28.9957,29.0269,25000.0
2014-06-30 12:00:00,37.22,37.22,37.19,37.2,48000.0,29.0269,29.0269,29.0035,29.0113,48000.0
2014-06-30 12:10:00,37.21,37.21,37.19,37.2,41800.0,29.0191,29.0191,29.0035,29.0113,41800.0
2014-06-30 12:20:00,37.21,37.26,37.2,37.23,36600.0,29.0191,29.0581,29.0113,29.0347,36600.0
2014-06-30 12:30:00,37.22,37.22,37.19,37.19,19500.0,29.0269,29.0269,29.0035,29.0035,19500.0
2014-06-30 12:40:00,37.2,37.21,37.18,37.2,56700.0,29.0113,29.0191,28.9957,29.0113,56700.0
2014-06-30 12:50:00,37.2,37.2,37.18,37.18,14400.0,29.0113,29.0113,28.9957,28.9957,14400.0
2014-06-30 13:00:00,37.18,37.25,37.18,37.25,24600.0,28.9957,29.0503,28.9957,29.0503,24600.0
2014-06-30 13:10:00,37.26,37.3,37.26,37.27,33600.0,29.0581,29.0893,29.0581,29.0659,33600.0
2014-06-30 13:20:00,37.28,37.28,37.23,37.25,17800.0,29.0737,29.0737,29.0347,29.0503,17800.0
2014-06-30 13:30:00,37.25,37.25,37.19,37.2,29600.0,29.0503,29.0503,29.0035,29.0113,29600.0
2014-06-30 13:40:00,37.2,37.21,37.19,37.19,16300.0,29.0113,29.0191,29.0035,29.0035,16300.0
2014-06-30 13:50:00,37.18,37.2,37.16,37.19,17000.0,28.9957,29.0113,28.9802,29.0035,17000.0
2014-06-30 14:00:00,37.2,37.22,37.2,37.2,16800.0,29.0113,29.0269,29.0113,29.0113,16800.0
2014-06-30 14:10:00,37.2,37.2,37.11,37.11,27600.0,29.0113,29.0113,28.9412,28.9412,27600.0
2014-06-30 14:20:00,37.11,37.12,37.07,37.08,45500.0,28.9412,28.949,28.91,28.9178,45500.0
2014-06-30 14:30:00,37.09,37.09,37.05,37.05,63400.0,28.9256,28.9256,28.8944,28.8944,63400.0
2014-06-30 14:40:00,37.05,37.07,37.05,37.05,60500.0,28.8944,28.91,28.8944,28.8944,60500.0
2014-06-30 14:50:00,37.05,37.14,37.05,37.14,54100.0,28.8944,28.9646,28.8944,28.9646,54100.0
2014-06-30 15:00:00,37.14,37.23,37.13,37.23,115800.0,28.9646,29.0347,28.9568,29.0347,115800.0
2014-06-30 15:10:00,37.24,37.27,37.22,37.22,79700.0,29.0425,29.0659,29.0269,29.0269,79700.0
2014-06-30 15:20:00,37.22,37.25,37.22,37.22,70300.0,29.0269,29.0503,29.0269,29.0269,70300.0
2014-06-30 15:30:00,37.23,37.25,37.18,37.19,105200.0,29.0347,29.0503,28.9957,29.0035,105200.0
2014-06-30 15:40:00,37.19,37.2,37.15,37.17,159400.0,29.0035,29.0113,28.9724,28.9879,159400.0
2014-06-30 15:50:00,37.18,37.2,37.14,37.2,262300.0,28.9957,29.0113,28.9646,29.0113,262300.0
2014-07-01 09:30:00,37.29,37.39,36.76,36.81,93500.0,29.0815,29.1595,28.6682,28.7072,93500.0
2014-07-01 09:40:00,36.81,36.82,36.64,36.73,111100.0,28.7072,28.715,28.5746,28.6448,111100.0
2014-07-01 09:50:00,36.73,36.81,36.68,36.69,135000.0,28.6448,28.7072,28.6058,28.6136,135000.0
2014-07-01 10:00:00,36.69,36.75,36.66,36.69,92800.0,28.6136,28.6604,28.5902,28.6136,92800.0
2014-07-01 10:10:00,36.69,36.72,36.65,36.7,124400.0,28.6136,28.637,28.5824,28.6214,124400.0
2014-07-01 10:20:00,36.7,36.74,36.62,36.64,86000.0,28.6214,28.6526,28.559,28.5746,86000.0
2014-07-01 10:30:00,36.64,36.67,36.63,36.65,75400.0,28.5746,28.598,28.5668,28.5824,75400.0
2014-07-01 10:40:00,36.66,36.68,36.55,36.57,74800.0,28.5902,28.6058,28.5044,28.52,74800.0
2014-07-01 10:50:00,36.56,36.6,36.55,36.55,61800.0,28.5122,28.5434,28.5044,28.5044,61800.0
2014-07-01 11:00:00,36.54,36.56,36.48,36.48,86300.0,28.4966,28.5122,28.4498,28.4498,86300.0
2014-07-01 11:10:00,36.49,36.51,36.36,36.36,148800.0,28.4576,28.4732,28.3563,28.3563,148800.0
2014-07-01 11:20:00,36.36,36.41,36.31,36.31,128400.0,28.3563,28.3952,28.3173,28.3173,128400.0
2014-07-01 11:30:00,36.31,36.39,36.28,36.33,118100.0,28.3173,28.3796,28.2939,28.3329,118100.0
2014-07-01 11:40:00,36.33,36.33,36.27,36.29,71500.0,28.3329,28.3329,28.2861,28.3017,71500.0
2014-07-01 11:50:00,36.29,36.32,36.27,36.27,33100.0,28.3017,28.3251,28.2861,28.2861,33100.0
2014-07-01 12:00:00,36.27,36.36,36.27,36.32,45900.0,28.2861,28.3563,28.2861,28.3251,45900.0
2014-07-01 12:10:00,36.31,36.32,36.22,36.22,73200.0,28.3173,28.3251,28.2471,28.2471,73200.0
2014-07-01 12:20:00,36.23,36.24,36.21,36.23,85100.0,28.2549,28.2627,28.2393,28.2549,85100.0
2014-07-01 12:30:00,36.22,36.32,36.22,36.3,61900.0,28.2471,28.3251,28.2471,28.3095,61900.0
2014-07-01 12:40:00,36.3,36.44,36.3,36.4,65400.0,28.3095,28.4186,28.3095,28.3874,65400.0
2014-07-01 12:50:00,36.4,36.47,36.39,36.4,56000.0,28.3874,28.442,28.3796,28.3874,56000.0
2014-07-01 13:00:00,36.41,36.47,36.4,36.46,46600.0,28.3952,28.442,28.3874,28.4342,46600.0
2014-07-01 13:10:00,36.46,36.53,36.45,36.53,55500.0,28.4342,28.4888,28.4264,28.4888,55500.0
2014-07-01 13:20:00,36.53,36.58,36.52,36.54,68000.0,28.4888,28.5278,28.481,28.4966,68000.0
2014-07-01 13:30:00,36.55,36.56,36.44,36.47,84000.0,28.5044,28.5122,28.4186,28.442,84000.0
2014-07-01 13:40:00,36.47,36.52,36.45,36.52,67600.0,28.442,28.481,28.4264,28.481,67600.0
2014-07-01 13:50:00,36.52,36.55,36.49,36.51,43500.0,28.481,28.5044,28.4576,28.4732,43500.0
2014-07-01 14:00:00,36.51,36.52,36.48,36.51,37500.0,28.4732,28.481,28.4498,28.4732,37500.0
2014-07-01 14:10:00,36.52,36.53,36.49,36.53,35400.0,28.481,28.4888,28.4576,28.4888,35400.0
2014-07-01 14:20:00,36.52,36.52,36.45,36.45,42500.0,28.481,28.481,28.4264,28.4264,42500.0
2014-07-01 14:30:00,36.45,36.52,36.45,36.52,34500.0,28.4264,28.481,28.4264,28.481,34500.0
2014-07-01 14:40:00,36.52,36.53,36.48,36.52,44900.0,28.481,28.4888,28.4498,28.481,44900.0
2014-07-01 14:50:00,36.52,36.52,36.45,36.47,43400.0,28.481,28.481,28.4264,28.442,43400.0
2014-07-01 15:00:00,36.46,36.52,36.46,36.52,48400.0,28.4342,28.481,28.4342,28.481,48400.0
2014-07-01 15:10:00,36.52,36.52,36.44,36.46,61100.0,28.481,28.481,28.4186,28.4342,61100.0
2014-07-01 15:20:00,36.47,36.48,36.42,36.42,76600.0,28.442,28.4498,28.403,28.403,76600.0
2014-07-01 15:30:00,36.42,36.46,36.41,36.42,111400.0,28.403,28.4342,28.3952,28.403,111400.0
2014-07-01 15:40:00,36.43,36.44,36.36,36.4,150800.0,28.4108,28.4186,28.3563,28.3874,150800.0
2014-07-01 15:50:00,36.4,36.43,36.33,36.35,264900.0,28.3874,28.4108,28.3329,28.3485,264900.0
2014-07-02 09:30:00,36.3,36.44,36.26,36.33,80800.0,28.3095,28.4186,28.2783,28.3329,80800.0
2014-07-02 09:40:00,36.35,36.4,36.17,36.18,53800.0,28.3485,28.3874,28.2081,28.2159,53800.0
2014-07-02 09:50:00,36.17,36.28,36.16,36.16,78500.0,28.2081,28.2939,28.2003,28.2003,78500.0
2014-07-02 10:00:00,36.15,36.24,36.14,36.16,106800.0,28.1925,28.2627,28.1847,28.2003,106800.0
2014-07-02 10:10:00,36.17,36.23,36.14,36.19,67600.0,28.2081,28.2549,28.1847,28.2237,67600.0
2014-07-02 10:20:00,36.2,36.22,36.14,36.16,48400.0,28.2315,28.2471,28.1847,28.2003,48400.0
2014-07-02 10:30:00,36.15,36.17,36.11,36.14,124300.0,28.1925,28.2081,28.1613,28.1847,124300.0
2014-07-02 10:40:00,36.13,36.2,36.13,36.15,94600.0,28.1769,28.2315,28.1769,28.1925,94600.0
2014-07-02 10:50:00,36.16,36.19,36.12,36.19,77100.0,28.2003,28.2237,28.1691,28.2237,77100.0
2014-07-02 11:00:00,36.19,36.23,36.18,36.23,167700.0,28.2237,28.2549,28.2159,28.2549,167700.0
2014-07-02 11:10:00,36.23,36.24,36.19,36.2,46600.0,28.2549,28.2627,28.2237,28.2315,46600.0
2014-07-02 11:20:00,36.19,36.26,36.19,36.24,52300.0,28.2237,28.2783,28.2237,28.2627,52300.0
2014-07-02 11:30:00,36.23,36.28,36.23,36.25,49400.0,28.2549,28.2939,28.2549,28.2705,49400.0
2014-07-02 11:40:00,36.25,36.27,36.2,36.2,34800.0,28.2705,28.2861,28.2315,28.2315,34800.0
2014-07-02 11:50:00,36.2,36.21,36.18,36.19,25900.0,28.2315,28.2393,28.2159,28.2237,25900.0
2014-07-02 12:00:00,36.19,36.19,36.13,36.14,31200.0,28.2237,28.2237,28.1769,28.1847,31200.0
2014-07-02 12:10:00,36.13,36.16,36.12,36.13,61000.0,28.1769,28.2003,28.1691,28.1769,61000.0
2014-07-02 12:20:00,36.13,36.13,36.1,36.11,27400.0,28.1769,28.1769,28.1535,28.1613,27400.0
2014-07-02 12:30:00,36.11,36.12,36.05,36.05,117700.0,28.1613,28.1691,28.1145,28.1145,117700.0
2014-07-02 12:40:00,36.05,36.05,35.97,36.0,91000.0,28.1145,28.1145,28.0521,28.0755,91000.0
2014-07-02 12:50:00,36.0,36.03,35.89,35.93,75600.0,28.0755,28.0989,27.9897,28.0209,75600.0
2014-07-02 13:00:00,35.92,35.94,35.84,35.85,100500.0,28.0131,28.0287,27.9507,27.9585,100500.0
2014-07-02 13:10:00,35.86,35.86,35.79,35.8,63500.0,27.9663,27.9663,27.9117,27.9195,63500.0
2014-07-02 13:20:00,35.81,35.82,35.67,35.69,103900.0,27.9273,27.9351,27.8181,27.8337,103900.0
2014-07-02 13:30:00,35.69,35.82,35.59,35.8,293100.0,27.8337,27.9351,27.7557,27.9195,293100.0
2014-07-02 13:40:00,35.8,35.81,35.65,35.68,123800.0,27.9195,27.9273,27.8025,27.8259,123800.0
2014-07-02 13:50:00,35.67,35.74,35.62,35.66,92300.0,27.8181,27.8727,27.7791,27.8103,92300.0
2014-07-02 14:00:00,35.67,35.81,35.66,35.75,110200.0,27.8181,27.9273,27.8103,27.8805,110200.0
2014-07-02 14:10:00,35.75,35.91,35.75,35.89,142700.0,27.8805,28.0053,27.8805,27.9897,142700.0
2014-07-02 14:20:00,35.89,35.89,35.85,35.87,50700.0,27.9897,27.9897,27.9585,27.9741,50700.0
2014-07-02 14:30:00,35.87,35.97,35.87,35.93,90400.0,27.9741,28.0521,27.9741,28.0209,90400.0
2014-07-02 14:40:00,35.94,35.96,35.9,35.9,64600.0,28.0287,28.0443,27.9975,27.9975,64600.0
2014-07-02 14:50:00,35.89,35.94,35.89,35.94,46900.0,27.9897,28.0287,27.9897,28.0287,46900.0
2014-07-02 15:00:00,35.94,35.96,35.92,35.92,34400.0,28.0287,28.0443,28.0131,28.0131,34400.0
2014-07-02 15:10:00,35.93,35.93,35.88,35.9,68300.0,28.0209,28.0209,27.9819,27.9975,68300.0
2014-07-02 15:20:00,35.9,35.9,35.76,35.76,100900.0,27.9975,27.9975,27.8883,27.8883,100900.0
2014-07-02 15:30:00,35.76,35.81,35.74,35.76,145600.0,27.8883,27.9273,27.8727,27.8883,145600.0
2014-07-02 15:40:00,35.76,35.79,35.69,35.72,205000.0,27.8883,27.9117,27.8337,27.8571,205000.0
2014-07-02 15:50:00,35.72,35.77,35.69,35.75,291400.0,27.8571,27.8961,27.8337,27.8805,291400.0
2014-07-03 09:30:00,35.43,35.68,35.24,35.46,80000.0,27.631,27.8259,27.4828,27.6544,80000.0
2014-07-03 09:40:00,35.46,35.55,35.44,35.46,101100.0,27.6544,27.7246,27.6388,27.6544,101100.0
2014-07-03 09:50:00,35.45,35.47,35.4,35.46,36000.0,27.6466,27.6622,27.6076,27.6544,36000.0
2014-07-03 10:00:00,35.45,35.53,35.42,35.53,87400.0,27.6466,27.709,27.6232,27.709,87400.0
2014-07-03 10:10:00,35.52,35.56,35.47,35.47,47800.0,27.7012,27.7324,27.6622,27.6622,47800.0
2014-07-03 10:20:00,35.47,35.47,35.41,35.44,43700.0,27.6622,27.6622,27.6154,27.6388,43700.0
2014-07-03 10:30:00,35.44,35.46,35.38,35.42,42900.0,27.6388,27.6544,27.592,27.6232,42900.0
2014-07-03 10:40:00,35.42,35.46,35.33,35.35,35300.0,27.6232,27.6544,27.553,27.5686,35300.0
2014-07-03 10:50:00,35.34,35.35,35.22,35.25,112500.0,27.5608,27.5686,27.4672,27.4906,112500.0
2014-07-03 11:00:00,35.26,35.35,35.26,35.35,56200.0,27.4984,27.5686,27.4984,27.5686,56200.0
2014-07-03 11:10:00,35.34,35.36,35.29,35.35,38600.0,27.5608,27.5764,27.5218,27.5686,38600.0
2014-07-03 11:20:00,35.35,35.39,35.32,35.39,342200.0,27.5686,27.5998,27.5452,27.5998,342200.0
2014-07-03 11:30:00,35.39,35.52,35.37,35.51,37800.0,27.5998,27.7012,27.5842,27.6934,37800.0
2014-07-03 11:40:00,35.51,35.52,35.44,35.48,43400.0,27.6934,27.7012,27.6388,27.67,43400.0
2014-07-03 11:50:00,35.49,35.53,35.49,35.51,66000.0,27.6778,27.709,27.6778,27.6934,66000.0
2014-07-03 12:00:00,35.5,35.51,35.43,35.44,49400.0,27.6856,27.6934,27.631,27.6388,49400.0
2014-07-03 12:10:00,35.44,35.49,35.44,35.47,59400.0,27.6388,27.6778,27.6388,27.6622,59400.0
2014-07-03 12:20:00,35.47,35.58,35.47,35.58,43200.0,27.6622,27.7479,27.6622,27.7479,43200.0
2014-07-03 12:30:00,35.58,35.65,35.5,35.5,95900.0,27.7479,27.8025,27.6856,27.6856,95900.0
2014-07-03 12:40:00,35.5,35.54,35.44,35.52,117400.0,27.6856,27.7168,27.6388,27.7012,117400.0
2014-07-03 12:50:00,35.53,35.55,35.45,35.49,167300.0,27.709,27.7246,27.6466,27.6778,167300.0
2014-07-07 09:30:00,35.6,35.68,35.4,35.46,134800.0,27.7635,27.8259,27.6076,27.6544,134800.0
2014-07-07 09:40:00,35.47,35.56,35.37,35.4,94500.0,27.6622,27.7324,27.5842,27.6076,94500.0
2014-07-07 09:50:00,35.4,35.49,35.39,35.44,41900.0,27.6076,27.6778,27.5998,27.6388,41900.0
2014-07-07 10:00:00,35.44,35.44,35.4,35.41,119400.0,27.6388,27.6388,27.6076,27.6154,119400.0
2014-07-07 10:10:00,35.41,35.42,35.36,35.37,59900.0,27.6154,27.6232,27.5764,27.5842,59900.0
2014-07-07 10:20:00,35.37,35.39,35.32,35.37,80400.0,27.5842,27.5998,27.5452,27.5842,80400.0
2014-07-07 10:30:00,35.38,35.38,35.32,35.34,110000.0,27.592,27.592,27.5452,27.5608,110000.0
2014-07-07 10:40:00,35.33,35.36,35.33,35.35,40500.0,27.553,27.5764,27.553,27.5686,40500.0
2014-07-07 10:50:00,35.36,35.37,35.33,35.33,50900.0,27.5764,27.5842,27.553,27.553,50900.0
2014-07-07 11:00:00,35.34,35.34,35.29,35.3,75500.0,27.5608,27.5608,27.5218,27.5296,75500.0
2014-07-07 11:10:00,35.3,35.31,35.28,35.3,65600.0,27.5296,27.5374,27.514,27.5296,65600.0
2014-07-07 11:20:00,35.3,35.31,35.25,35.25,88000.0,27.5296,27.5374,27.4906,27.4906,88000.0
2014-07-07 11:30:00,35.26,35.26,35.14,35.18,94800.0,27.4984,27.4984,27.4048,27.436,94800.0
2014-07-07 11:40:00,35.19,35.19,35.12,35.13,48600.0,27.4438,27.4438,27.3892,27.397,48600.0
2014-07-07 11:50:00,35.13,35.15,35.1,35.1,50800.0,27.397,27.4126,27.3736,27.3736,50800.0
2014-07-07 12:00:00,35.11,35.11,35.05,35.06,57200.0,27.3814,27.3814,27.3346,27.3424,57200.0
2014-07-07 12:10:00,35.06,35.08,35.03,35.05,65600.0,27.3424,27.358,27.319,27.3346,65600.0
2014-07-07 12:20:00,35.05,35.06,35.01,35.01,54100.0,27.3346,27.3424,27.3034,27.3034,54100.0
2014-07-07 12:30:00,35.01,35.02,34.84,34.87,238100.0,27.3034,27.3112,27.1708,27.1942,238100.0
2014-07-07 12:40:00,34.87,34.92,34.85,34.91,175100.0,27.1942,27.2332,27.1786,27.2254,175100.0
2014-07-07 12:50:00,34.91,35.0,34.9,34.91,73500.0,27.2254,27.2956,27.2176,27.2254,73500.0
2014-07-07 13:00:00,34.9,34.97,34.9,34.97,84800.0,27.2176,27.2722,27.2176,27.2722,84800.0
2014-07-07 13:10:00,34.97,35.09,34.97,35.09,141400.0,27.2722,27.3658,27.2722,27.3658,141400.0
2014-07-07 13:20:00,35.09,35.09,34.99,35.0,64000.0,27.3658,27.3658,27.2878,27.2956,64000.0
2014-07-07 13:30:00,34.99,35.03,34.99,35.0,47400.0,27.2878,27.319,27.2878,27.2956,47400.0
2014-07-07 13:40:00,35.0,35.02,34.98,35.01,45900.0,27.2956,27.3112,27.28,27.3034,45900.0
2014-07-07 13:50:00,35.01,35.01,34.95,35.0,65600.0,27.3034,27.3034,27.2566,27.2956,65600.0
2014-07-07 14:00:00,35.0,35.01,34.93,34.94,65800.0,27.2956,27.3034,27.241,27.2488,65800.0
2014-07-07 14:10:00,34.94,35.01,34.94,35.01,138500.0,27.2488,27.3034,27.2488,27.3034,138500.0
2014-07-07 14:20:00,35.0,35.03,34.98,35.01,74700.0,27.2956,27.319,27.28,27.3034,74700.0
2014-07-07 14:30:00,35.01,35.02,34.98,34.98,28100.0,27.3034,27.3112,27.28,27.28,28100.0
2014-07-07 14:40:00,34.98,35.04,34.98,35.03,55800.0,27.28,27.3268,27.28,27.319,55800.0
2014-07-07 14:50:00,35.03,35.03,34.98,34.98,70400.0,27.319,27.319,27.28,27.28,70400.0
2014-07-07 15:00:00,34.98,35.04,34.97,35.04,102900.0,27.28,27.3268,27.2722,27.3268,102900.0
2014-07-07 15:10:00,35.03,35.06,35.01,35.05,168400.0,27.319,27.3424,27.3034,27.3346,168400.0
2014-07-07 15:20:00,35.04,35.09,35.04,35.08,57800.0,27.3268,27.3658,27.3268,27.358,57800.0
2014-07-07 15:30:00,35.09,35.09,35.02,35.02,112400.0,27.3658,27.3658,27.3112,27.3112,112400.0
2014-07-07 15:40:00,35.04,35.04,34.98,34.98,343200.0,27.3268,27.3268,27.28,27.28,343200.0
2014-07-07 15:50:00,34.98,35.0,34.95,35.0,551700.0,27.28,27.2956,27.2566,27.2956,551700.0
2014-07-08 09:30:00,35.03,35.22,35.03,35.13,81000.0,27.319,27.4672,27.319,27.397,81000.0
2014-07-08 09:40:00,35.13,35.13,35.0,35.02,86300.0,27.397,27.397,27.2956,27.3112,86300.0
2014-07-08 09:50:00,35.01,35.14,35.0,35.11,72400.0,27.3034,27.4048,27.2956,27.3814,72400.0
2014-07-08 10:00:00,35.11,35.16,35.1,35.14,113400.0,27.3814,27.4204,27.3736,27.4048,113400.0
2014-07-08 10:10:00,35.14,35.26,35.13,35.26,158400.0,27.4048,27.4984,27.397,27.4984,158400.0
2014-07-08 10:20:00,35.26,35.36,35.24,35.36,78800.0,27.4984,27.5764,27.4828,27.5764,78800.0
2014-07-08 10:30:00,35.36,35.39,35.35,35.37,90500.0,27.5764,27.5998,27.5686,27.5842,90500.0
2014-07-08 10:40:00,35.37,35.38,35.33,35.33,103000.0,27.5842,27.592,27.553,27.553,103000.0
2014-07-08 10:50:00,35.34,35.34,35.24,35.24,68100.0,27.5608,27.5608,27.4828,27.4828,68100.0
2014-07-08 11:00:00,35.24,35.29,35.22,35.23,46300.0,27.4828,27.5218,27.4672,27.475,46300.0
2014-07-08 11:10:00,35.23,35.24,35.18,35.23,37700.0,27.475,27.4828,27.436,27.475,37700.0
2014-07-08 11:20:00,35.23,35.24,35.18,35.2,57600.0,27.475,27.4828,27.436,27.4516,57600.0
2014-07-08 11:30:00,35.19,35.23,35.18,35.23,37300.0,27.4438,27.475,27.436,27.475,37300.0
2014-07-08 11:40:00,35.23,35.24,35.2,35.2,48500.0,27.475,27.4828,27.4516,27.4516,48500.0
2014-07-08 11:50:00,35.2,35.21,35.15,35.16,42900.0,27.4516,27.4594,27.4126,27.4204,42900.0
2014-07-08 12:00:00,35.17,35.18,35.15,35.16,24900.0,27.4282,27.436,27.4126,27.4204,24900.0
2014-07-08 12:10:00,35.16,35.18,35.15,35.17,35700.0,27.4204,27.436,27.4126,27.4282,35700.0
2014-07-08 12:20:00,35.17,35.18,35.14,35.18,56700.0,27.4282,27.436,27.4048,27.436,56700.0
2014-07-08 12:30:00,35.18,35.18,35.09,35.11,37200.0,27.436,27.436,27.3658,27.3814,37200.0
2014-07-08 12:40:00,35.1,35.14,35.09,35.11,40100.0,27.3736,27.4048,27.3658,27.3814,40100.0
2014-07-08 12:50:00,35.11,35.2,35.1,35.2,140400.0,27.3814,27.4516,27.3736,27.4516,140400.0
2014-07-08 13:00:00,35.2,35.29,35.2,35.29,39200.0,27.4516,27.5218,27.4516,27.5218,39200.0
2014-07-08 13:10:00,35.29,35.34,35.29,35.34,44800.0,27.5218,27.5608,27.5218,27.5608,44800.0
2014-07-08 13:20:00,35.34,35.37,35.33,35.34,30100.0,27.5608,27.5842,27.553,27.5608,30100.0
2014-07-08 13:30:00,35.35,35.39,35.34,35.35,38100.0,27.5686,27.5998,27.5608,27.5686,38100.0
2014-07-08 13:40:00,35.36,35.44,35.36,35.44,79800.0,27.5764,27.6388,27.5764,27.6388,79800.0
2014-07-08 13:50:00,35.43,35.47,35.42,35.42,27500.0,27.631,27.6622,27.6232,27.6232,27500.0
2014-07-08 14:00:00,35.42,35.46,35.42,35.42,44100.0,27.6232,27.6544,27.6232,27.6232,44100.0
2014-07-08 14:10:00,35.42,35.43,35.34,35.37,64500.0,27.6232,27.631,27.5608,27.5842,64500.0
2014-07-08 14:20:00,35.36,35.38,35.36,35.36,38000.0,27.5764,27.592,27.5764,27.5764,38000.0
2014-07-08 14:30:00,35.35,35.37,35.34,35.36,28400.0,27.5686,27.5842,27.5608,27.5764,28400.0
2014-07-08 14:40:00,35.36,35.38,35.35,35.35,28200.0,27.5764,27.592,27.5686,27.5686,28200.0
2014-07-08 14:50:00,35.35,35.38,35.34,35.34,62800.0,27.5686,27.592,27.5608,27.5608,62800.0
2014-07-08 15:00:00,35.34,35.35,35.33,35.34,19300.0,27.5608,27.5686,27.553,27.5608,19300.0
2014-07-08 15:10:00,35.34,35.37,35.33,35.35,51300.0,27.5608,27.5842,27.553,27.5686,51300.0
2014-07-08 15:20:00,35.35,35.39,35.34,35.37,192000.0,27.5686,27.5998,27.5608,27.5842,192000.0
2014-07-08 15:30:00,35.36,35.4,35.35,35.4,82500.0,27.5764,27.6076,27.5686,27.6076,82500.0
2014-07-08 15:40:00,35.4,35.44,35.39,35.42,145600.0,27.6076,27.6388,27.5998,27.6232,145600.0
2014-07-08 15:50:00,35.42,35.46,35.42,35.45,260400.0,27.6232,27.6544,27.6232,27.6466,260400.0
2014-07-09 09:30:00,35.48,35.79,35.31,35.36,112200.0,27.67,27.9117,27.5374,27.5764,112200.0
2014-07-09 09:40:00,35.36,35.44,35.32,35.36,38200.0,27.5764,27.6388,27.5452,27.5764,38200.0
2014-07-09 09:50:00,35.36,35.49,35.36,35.39,30400.0,27.5764,27.6778,27.5764,27.5998,30400.0
2014-07-09 10:00:00,35.39,35.41,35.28,35.3,41900.0,27.5998,27.6154,27.514,27.5296,41900.0
2014-07-09 10:10:00,35.3,35.36,35.29,35.35,28500.0,27.5296,27.5764,27.5218,27.5686,28500.0
2014-07-09 10:20:00,35.36,35.36,35.29,35.3,27300.0,27.5764,27.5764,27.5218,27.5296,27300.0
2014-07-09 10:30:00,35.31,35.37,35.29,35.34,32300.0,27.5374,27.5842,27.5218,27.5608,32300.0
2014-07-09 10:40:00,35.34,35.39,35.34,35.37,25100.0,27.5608,27.5998,27.5608,27.5842,25100.0
2014-07-09 10:50:00,35.38,35.39,35.34,35.38,21100.0,27.592,27.5998,27.5608,27.592,21100.0
2014-07-09 11:00:00,35.39,35.41,35.38,35.39,20700.0,27.5998,27.6154,27.592,27.5998,20700.0
2014-07-09 11:10:00,35.39,35.39,35.29,35.3,26000.0,27.5998,27.5998,27.5218,27.5296,26000.0
2014-07-09 11:20:00,35.3,35.37,35.3,35.34,19700.0,27.5296,27.5842,27.5296,27.5608,19700.0
2014-07-09 11:30:00,35.34,35.35,35.29,35.29,23600.0,27.5608,27.5686,27.5218,27.5218,23600.0
2014-07-09 11:40:00,35.29,35.31,35.27,35.27,14700.0,27.5218,27.5374,27.5062,27.5062,14700.0
2014-07-09 11:50:00,35.27,35.32,35.26,35.3,27300.0,27.5062,27.5452,27.4984,27.5296,27300.0
2014-07-09 12:00:00,35.3,35.32,35.28,35.31,23700.0,27.5296,27.5452,27.514,27.5374,23700.0
2014-07-09 12:10:00,35.31,35.33,35.29,35.31,31100.0,27.5374,27.553,27.5218,27.5374,31100.0
2014-07-09 12:20:00,35.31,35.37,35.3,35.36,66000.0,27.5374,27.5842,27.5296,27.5764,66000.0
2014-07-09 12:30:00,35.36,35.52,35.36,35.51,152300.0,27.5764,27.7012,27.5764,27.6934,152300.0
2014-07-09 12:40:00,35.5,35.56,35.5,35.55,150400.0,27.6856,27.7324,27.6856,27.7246,150400.0
2014-07-09 12:50:00,35.55,35.55,35.53,35.54,48000.0,27.7246,27.7246,27.709,27.7168,48000.0
2014-07-09 13:00:00,35.54,35.55,35.51,35.53,54000.0,27.7168,27.7246,27.6934,27.709,54000.0
2014-07-09 13:10:00,35.53,35.54,35.52,35.52,16000.0,27.709,27.7168,27.7012,27.7012,16000.0
2014-07-09 13:20:00,35.52,35.53,35.52,35.52,12200.0,27.7012,27.709,27.7012,27.7012,12200.0
2014-07-09 13:30:00,35.52,35.55,35.52,35.54,42000.0,27.7012,27.7246,27.7012,27.7168,42000.0
2014-07-09 13:40:00,35.54,35.6,35.54,35.56,45000.0,27.7168,27.7635,27.7168,27.7324,45000.0
2014-07-09 13:50:00,35.56,35.6,35.56,35.59,29600.0,27.7324,27.7635,27.7324,27.7557,29600.0
2014-07-09 14:00:00,35.59,35.61,35.55,35.56,53000.0,27.7557,27.7713,27.7246,27.7324,53000.0
2014-07-09 14:10:00,35.57,35.79,35.56,35.71,174200.0,27.7401,27.9117,27.7324,27.8493,174200.0
2014-07-09 14:20:00,35.72,35.74,35.67,35.72,68200.0,27.8571,27.8727,27.8181,27.8571,68200.0
2014-07-09 14:30:00,35.72,35.75,35.71,35.72,52900.0,27.8571,27.8805,27.8493,27.8571,52900.0
2014-07-09 14:40:00,35.71,35.8,35.68,35.8,62900.0,27.8493,27.9195,27.8259,27.9195,62900.0
2014-07-09 14:50:00,35.8,35.83,35.74,35.74,49900.0,27.9195,27.9429,27.8727,27.8727,49900.0
2014-07-09 15:00:00,35.74,35.8,35.74,35.8,44800.0,27.8727,27.9195,27.8727,27.9195,44800.0
2014-07-09 15:10:00,35.79,35.82,35.75,35.75,56200.0,27.9117,27.9351,27.8805,27.8805,56200.0
2014-07-09 15:20:00,35.75,35.75,35.68,35.69,134400.0,27.8805,27.8805,27.8259,27.8337,134400.0
2014-07-09 15:30:00,35.69,35.7,35.62,35.67,138200.0,27.8337,27.8415,27.7791,27.8181,138200.0
2014-07-09 15:40:00,35.66,35.67,35.57,35.58,192300.0,27.8103,27.8181,27.7401,27.7479,192300.0
2014-07-09 15:50:00,35.58,35.58,35.52,35.56,433500.0,27.7479,27.7479,27.7012,27.7324,433500.0
2014-07-10 09:30:00,35.1,35.51,35.06,35.4,97500.0,27.3736,27.6934,27.3424,27.6076,97500.0
2014-07-10 09:40:00,35.38,35.54,35.38,35.49,26900.0,27.592,27.7168,27.592,27.6778,26900.0
2014-07-10 09:50:00,35.49,35.51,35.35,35.38,75900.0,27.6778,27.6934,27.5686,27.592,75900.0
2014-07-10 10:00:00,35.39,35.41,35.26,35.35,106800.0,27.5998,27.6154,27.4984,27.5686,106800.0
2014-07-10 10:10:00,35.36,35.39,35.35,35.36,50100.0,27.5764,27.5998,27.5686,27.5764,50100.0
2014-07-10 10:20:00,35.37,35.38,35.29,35.29,47500.0,27.5842,27.592,27.5218,27.5218,47500.0
2014-07-10 10:30:00,35.3,35.32,35.17,35.19,97600.0,27.5296,27.5452,27.4282,27.4438,97600.0
2014-07-10 10:40:00,35.2,35.32,35.18,35.25,53100.0,27.4516,27.5452,27.436,27.4906,53100.0
2014-07-10 10:50:00,35.26,35.38,35.26,35.34,31600.0,27.4984,27.592,27.4984,27.5608,31600.0
2014-07-10 11:00:00,35.34,35.37,35.33,35.35,33900.0,27.5608,27.5842,27.553,27.5686,33900.0
2014-07-10 11:10:00,35.35,35.38,35.31,35.31,34200.0,27.5686,27.592,27.5374,27.5374,34200.0
2014-07-10 11:20:00,35.31,35.36,35.31,35.34,20100.0,27.5374,27.5764,27.5374,27.5608,20100.0
2014-07-10 11:30:00,35.35,35.39,35.35,35.38,40200.0,27.5686,27.5998,27.5686,27.592,40200.0
2014-07-10 11:40:00,35.38,35.39,35.36,35.39,23100.0,27.592,27.5998,27.5764,27.5998,23100.0
2014-07-10 11:50:00,35.39,35.43,35.37,35.42,13100.0,27.5998,27.631,27.5842,27.6232,13100.0
2014-07-10 12:00:00,35.42,35.48,35.41,35.47,15900.0,27.6232,27.67,27.6154,27.6622,15900.0
2014-07-10 12:10:00,35.47,35.51,35.45,35.45,25800.0,27.6622,27.6934,27.6466,27.6466,25800.0
2014-07-10 12:20:00,35.45,35.47,35.43,35.46,28700.0,27.6466,27.6622,27.631,27.6544,28700.0
2014-07-10 12:30:00,35.46,35.47,35.43,35.44,33600.0,27.6544,27.6622,27.631,27.6388,33600.0
2014-07-10 12:40:00,35.44,35.47,35.39,35.39,25400.0,27.6388,27.6622,27.5998,27.5998,25400.0
2014-07-10 12:50:00,35.4,35.45,35.4,35.43,62300.0,27.6076,27.6466,27.6076,27.631,62300.0
2014-07-10 13:00:00,35.43,35.45,35.37,35.37,57400.0,27.631,27.6466,27.5842,27.5842,57400.0
2014-07-10 13:10:00,35.37,35.37,35.33,35.34,9200.0,27.5842,27.5842,27.553,27.5608,9200.0
2014-07-10 13:20:00,35.34,35.39,35.34,35.38,17600.0,27.5608,27.5998,27.5608,27.592,17600.0
2014-07-10 13:30:00,35.39,35.39,35.34,35.37,17800.0,27.5998,27.5998,27.5608,27.5842,17800.0
2014-07-10 13:40:00,35.38,35.39,35.31,35.32,28100.0,27.592,27.5998,27.5374,27.5452,28100.0
2014-07-10 13:50:00,35.32,35.34,35.29,35.31,57000.0,27.5452,27.5608,27.5218,27.5374,57000.0
2014-07-10 14:00:00,35.32,35.33,35.3,35.32,48000.0,27.5452,27.553,27.5296,27.5452,48000.0
2014-07-10 14:10:00,35.32,35.34,35.3,35.31,131500.0,27.5452,27.5608,27.5296,27.5374,131500.0
2014-07-10 14:20:00,35.3,35.31,35.29,35.29,20900.0,27.5296,27.5374,27.5218,27.5218,20900.0
2014-07-10 14:30:00,35.3,35.31,35.27,35.3,22800.0,27.5296,27.5374,27.5062,27.5296,22800.0
2014-07-10 14:40:00,35.3,35.32,35.28,35.31,20700.0,27.5296,27.5452,27.514,27.5374,20700.0
2014-07-10 14:50:00,35.32,35.34,35.29,35.32,26600.0,27.5452,27.5608,27.5218,27.5452,26600.0
2014-07-10 15:00:00,35.32,35.34,35.31,35.33,24400.0,27.5452,27.5608,27.5374,27.553,24400.0
2014-07-10 15:10:00,35.32,35.36,35.31,35.34,90900.0,27.5452,27.5764,27.5374,27.5608,90900.0
2014-07-10 15:20:00,35.34,35.36,35.33,35.36,28600.0,27.5608,27.5764,27.553,27.5764,28600.0
2014-07-10 15:30:00,35.35,35.36,35.33,35.34,40900.0,27.5686,27.5764,27.553,27.5608,40900.0
2014-07-10 15:40:00,35.35,35.39,35.34,35.34,68600.0,27.5686,27.5998,27.5608,27.5608,68600.0
2014-07-10 15:50:00,35.35,35.36,35.33,35.35,114100.0,27.5686,27.5764,27.553,27.5686,114100.0
2014-07-11 09:30:00,35.27,35.4,35.16,35.29,56000.0,27.5062,27.6076,27.4204,27.5218,56000.0
2014-07-11 09:40:00,35.31,35.33,35.18,35.26,58000.0,27.5374,27.553,27.436,27.4984,58000.0
2014-07-11 09:50:00,35.28,35.34,35.24,35.31,37400.0,27.514,27.5608,27.4828,27.5374,37400.0
2014-07-11 10:00:00,35.3,35.33,35.16,35.16,85400.0,27.5296,27.553,27.4204,27.4204,85400.0
2014-07-11 10:10:00,35.18,35.18,35.12,35.14,101000.0,27.436,27.436,27.3892,27.4048,101000.0
2014-07-11 10:20:00,35.13,35.16,35.09,35.15,57600.0,27.397,27.4204,27.3658,27.4126,57600.0
2014-07-11 10:30:00,35.15,35.17,35.09,35.14,53500.0,27.4126,27.4282,27.3658,27.4048,53500.0
2014-07-11 10:40:00,35.14,35.16,35.11,35.14,36700.0,27.4048,27.4204,27.3814,27.4048,36700.0
2014-07-11 10:50:00,35.14,35.16,35.1,35.15,25900.0,27.4048,27.4204,27.3736,27.4126,25900.0
2014-07-11 11:00:00,35.14,35.17,35.12,35.16,31400.0,27.4048,27.4282,27.3892,27.4204,31400.0
2014-07-11 11:10:00,35.16,35.17,35.1,35.11,128000.0,27.4204,27.4282,27.3736,27.3814,128000.0
2014-07-11 11:20:00,35.11,35.12,35.01,35.03,47900.0,27.3814,27.3892,27.3034,27.319,47900.0
2014-07-11 11:30:00,35.02,35.07,34.97,34.99,52100.0,27.3112,27.3502,27.2722,27.2878,52100.0
2014-07-11 11:40:00,34.98,35.01,34.97,35.0,57000.0,27.28,27.3034,27.2722,27.2956,57000.0
2014-07-11 11:50:00,35.01,35.02,34.93,34.94,58600.0,27.3034,27.3112,27.241,27.2488,58600.0
2014-07-11 12:00:00,34.95,34.95,34.93,34.93,20700.0,27.2566,27.2566,27.241,27.241,20700.0
2014-07-11 12:10:00,34.94,34.94,34.82,34.91,83100.0,27.2488,27.2488,27.1552,27.2254,83100.0
2014-07-11 12:20:00,34.91,34.92,34.89,34.9,31000.0,27.2254,27.2332,27.2098,27.2176,31000.0
2014-07-11 12:30:00,34.9,34.92,34.84,34.87,30500.0,27.2176,27.2332,27.1708,27.1942,30500.0
2014-07-11 12:40:00,34.87,34.9,34.74,34.8,119700.0,27.1942,27.2176,27.0929,27.1396,119700.0
2014-07-11 12:50:00,34.8,34.83,34.77,34.82,30300.0,27.1396,27.163,27.1163,27.1552,30300.0
2014-07-11 13:00:00,34.82,34.82,34.74,34.74,30500.0,27.1552,27.1552,27.0929,27.0929,30500.0
2014-07-11 13:10:00,34.75,34.75,34.67,34.68,79100.0,27.1007,27.1007,27.0383,27.0461,79100.0
2014-07-11 13:20:00,34.68,34.68,34.59,34.66,110200.0,27.0461,27.0461,26.9759,27.0305,110200.0
2014-07-11 13:30:00,34.66,34.68,34.63,34.65,97100.0,27.0305,27.0461,27.0071,27.0227,97100.0
2014-07-11 13:40:00,34.65,34.65,34.52,34.58,138700.0,27.0227,27.0227,26.9213,26.9681,138700.0
2014-07-11 13:50:00,34.58,34.62,34.57,34.59,38900.0,26.9681,26.9993,26.9603,26.9759,38900.0
2014-07-11 14:00:00,34.59,34.62,34.59,34.61,87400.0,26.9759,26.9993,26.9759,26.9915,87400.0
2014-07-11 14:10:00,34.61,34.61,34.44,34.44,121700.0,26.9915,26.9915,26.8589,26.8589,121700.0
2014-07-11 14:20:00,34.45,34.53,34.45,34.52,49900.0,26.8667,26.9291,26.8667,26.9213,49900.0
2014-07-11 14:30:00,34.53,34.55,34.5,34.52,60400.0,26.9291,26.9447,26.9057,26.9213,60400.0
2014-07-11 14:40:00,34.52,34.54,34.41,34.41,115700.0,26.9213,26.9369,26.8355,26.8355,115700.0
2014-07-11 14:50:00,34.42,34.45,34.39,34.44,174600.0,26.8433,26.8667,26.8199,26.8589,174600.0
2014-07-11 15:00:00,34.44,34.54,34.44,34.5,122200.0,26.8589,26.9369,26.8589,26.9057,122200.0
2014-07-11 15:10:00,34.5,34.52,34.45,34.5,121300.0,26.9057,26.9213,26.8667,26.9057,121300.0
2014-07-11 15:20:00,34.51,34.59,34.49,34.59,136100.0,26.9135,26.9759,26.8979,26.9759,136100.0
2014-07-11 15:30:00,34.59,34.66,34.59,34.6,88300.0,26.9759,27.0305,26.9759,26.9837,88300.0
2014-07-11 15:40:00,34.6,34.6,34.57,34.58,107100.0,26.9837,26.9837,26.9603,26.9681,107100.0
2014-07-11 15:50:00,34.58,34.61,34.55,34.56,333400.0,26.9681,26.9915,26.9447,26.9525,333400.0
2014-07-14 09:30:00,34.54,34.57,34.16,34.27,195900.0,26.9369,26.9603,26.6405,26.7263,195900.0
2014-07-14 09:40:00,34.28,34.31,34.2,34.3,85800.0,26.7341,26.7575,26.6717,26.7497,85800.0
2014-07-14 09:50:00,34.31,34.4,34.27,34.28,65500.0,26.7575,26.8277,26.7263,26.7341,65500.0
2014-07-14 10:00:00,34.27,34.45,34.27,34.4,71400.0,26.7263,26.8667,26.7263,26.8277,71400.0
2014-07-14 10:10:00,34.39,34.43,34.37,34.37,43500.0,26.8199,26.8511,26.8043,26.8043,43500.0
2014-07-14 10:20:00,34.38,34.38,34.28,34.28,45900.0,26.8121,26.8121,26.7341,26.7341,45900.0
2014-07-14 10:30:00,34.28,34.31,34.21,34.23,122000.0,26.7341,26.7575,26.6795,26.6951,122000.0
2014-07-14 10:40:00,34.23,34.24,34.13,34.14,84000.0,26.6951,26.7029,26.6171,26.6249,84000.0
2014-07-14 10:50:00,34.14,34.15,34.07,34.08,92100.0,26.6249,26.6327,26.5703,26.5781,92100.0
2014-07-14 11:00:00,34.09,34.09,33.97,33.97,195100.0,26.5859,26.5859,26.4924,26.4924,195100.0
2014-07-14 11:10:00,33.98,34.02,33.98,34.01,195500.0,26.5001,26.5313,26.5001,26.5235,195500.0
2014-07-14 11:20:00,34.01,34.02,33.98,34.01,85200.0,26.5235,26.5313,26.5001,26.5235,85200.0
2014-07-14 11:30:00,34.01,34.02,33.95,34.01,178500.0,26.5235,26.5313,26.4768,26.5235,178500.0
2014-07-14 11:40:00,34.0,34.01,33.97,34.0,99700.0,26.5157,26.5235,26.4924,26.5157,99700.0
2014-07-14 11:50:00,34.0,34.01,33.94,33.95,61900.0,26.5157,26.5235,26.469,26.4768,61900.0
2014-07-14 12:00:00,33.95,33.97,33.94,33.94,39600.0,26.4768,26.4924,26.469,26.469,39600.0
2014-07-14 12:10:00,33.94,34.01,33.94,33.99,58600.0,26.469,26.5235,26.469,26.5079,58600.0
2014-07-14 12:20:00,34.0,34.0,33.94,33.95,22900.0,26.5157,26.5157,26.469,26.4768,22900.0
2014-07-14 12:30:00,33.95,33.95,33.86,33.89,105300.0,26.4768,26.4768,26.4066,26.43,105300.0
2014-07-14 12:40:00,33.88,33.88,33.83,33.84,82300.0,26.4222,26.4222,26.3832,26.391,82300.0
2014-07-14 12:50:00,33.83,33.93,33.83,33.91,195800.0,26.3832,26.4612,26.3832,26.4456,195800.0
2014-07-14 13:00:00,33.91,33.92,33.88,33.89,79100.0,26.4456,26.4534,26.4222,26.43,79100.0
2014-07-14 13:10:00,33.88,33.89,33.86,33.87,33800.0,26.4222,26.43,26.4066,26.4144,33800.0
2014-07-14 13:20:00,33.87,33.87,33.85,33.85,47100.0,26.4144,26.4144,26.3988,26.3988,47100.0
2014-07-14 13:30:00,33.86,33.87,33.83,33.83,80300.0,26.4066,26.4144,26.3832,26.3832,80300.0
2014-07-14 13:40:00,33.83,33.84,33.79,33.8,67500.0,26.3832,26.391,26.352,26.3598,67500.0
2014-07-14 13:50:00,33.8,33.81,33.74,33.75,101500.0,26.3598,26.3676,26.313,26.3208,101500.0
2014-07-14 14:00:00,33.75,33.94,33.74,33.93,693200.0,26.3208,26.469,26.313,26.4612,693200.0
2014-07-14 14:10:00,33.93,33.93,33.85,33.86,258900.0,26.4612,26.4612,26.3988,26.4066,258900.0
2014-07-14 14:20:00,33.85,33.86,33.81,33.82,92800.0,26.3988,26.4066,26.3676,26.3754,92800.0
2014-07-14 14:30:00,33.82,33.83,33.77,33.77,166300.0,26.3754,26.3832,26.3364,26.3364,166300.0
2014-07-14 14:40:00,33.77,33.82,33.74,33.78,148900.0,26.3364,26.3754,26.313,26.3442,148900.0
2014-07-14 14:50:00,33.78,33.8,33.75,33.78,91500.0,26.3442,26.3598,26.3208,26.3442,91500.0
2014-07-14 15:00:00,33.78,33.81,33.73,33.8,144500.0,26.3442,26.3676,26.3052,26.3598,144500.0
2014-07-14 15:10:00,33.8,33.81,33.76,33.81,91800.0,26.3598,26.3676,26.3286,26.3676,91800.0
2014-07-14 15:20:00,33.8,33.81,33.7,33.72,162000.0,26.3598,26.3676,26.2818,26.2974,162000.0
2014-07-14 15:30:00,33.73,33.73,33.69,33.69,228200.0,26.3052,26.3052,26.274,26.274,228200.0
2014-07-14 15:40:00,33.69,33.71,33.67,33.68,317800.0,26.274,26.2896,26.2584,26.2662,317800.0
2014-07-14 15:50:00,33.68,33.71,33.66,33.69,504500.0,26.2662,26.2896,26.2506,26.274,504500.0
2014-07-15 09:30:00,33.83,33.92,33.79,33.87,90600.0,26.3832,26.4534,26.352,26.4144,90600.0
2014-07-15 09:40:00,33.88,33.89,33.75,33.76,164000.0,26.4222,26.43,26.3208,26.3286,164000.0
2014-07-15 09:50:00,33.77,33.77,33.68,33.69,57200.0,26.3364,26.3364,26.2662,26.274,57200.0
2014-07-15 10:00:00,33.69,33.77,33.69,33.72,169700.0,26.274,26.3364,26.274,26.2974,169700.0
2014-07-15 10:10:00,33.73,33.73,33.6,33.6,193000.0,26.3052,26.3052,26.2038,26.2038,193000.0
2014-07-15 10:20:00,33.6,33.61,33.53,33.53,84400.0,26.2038,26.2116,26.1492,26.1492,84400.0
2014-07-15 10:30:00,33.53,33.53,33.3,33.3,189400.0,26.1492,26.1492,25.9698,25.9698,189400.0
2014-07-15 10:40:00,33.3,33.3,33.2,33.23,310800.0,25.9698,25.9698,25.8918,25.9152,310800.0
2014-07-15 10:50:00,33.23,33.27,33.2,33.22,113300.0,25.9152,25.9464,25.8918,25.9074,113300.0
2014-07-15 11:00:00,33.23,33.29,33.16,33.25,187100.0,25.9152,25.962,25.8607,25.9308,187100.0
2014-07-15 11:10:00,33.25,33.28,33.2,33.28,100100.0,25.9308,25.9542,25.8918,25.9542,100100.0
2014-07-15 11:20:00,33.28,33.28,33.23,33.26,424900.0,25.9542,25.9542,25.9152,25.9386,424900.0
2014-07-15 11:30:00,33.26,33.36,33.25,33.35,115100.0,25.9386,26.0166,25.9308,26.0088,115100.0
2014-07-15 11:40:00,33.35,33.45,33.35,33.44,51900.0,26.0088,26.0868,26.0088,26.079,51900.0
2014-07-15 11:50:00,33.44,33.5,33.42,33.44,84500.0,26.079,26.1258,26.0634,26.079,84500.0
2014-07-15 12:00:00,33.45,33.52,33.44,33.5,60300.0,26.0868,26.1414,26.079,26.1258,60300.0
2014-07-15 12:10:00,33.5,33.52,33.47,33.49,53700.0,26.1258,26.1414,26.1024,26.118,53700.0
2014-07-15 12:20:00,33.5,33.52,33.46,33.47,46200.0,26.1258,26.1414,26.0946,26.1024,46200.0
2014-07-15 12:30:00,33.48,33.49,33.4,33.4,47100.0,26.1102,26.118,26.0478,26.0478,47100.0
2014-07-15 12:40:00,33.4,33.46,33.39,33.4,102200.0,26.0478,26.0946,26.04,26.0478,102200.0
2014-07-15 12:50:00,33.4,33.42,33.36,33.36,89100.0,26.0478,26.0634,26.0166,26.0166,89100.0
2014-07-15 13:00:00,33.36,33.39,33.34,33.34,59400.0,26.0166,26.04,26.001,26.001,59400.0
2014-07-15 13:10:00,33.34,33.34,33.28,33.3,156000.0,26.001,26.001,25.9542,25.9698,156000.0
2014-07-15 13:20:00,33.31,33.31,33.26,33.27,131200.0,25.9776,25.9776,25.9386,25.9464,131200.0
2014-07-15 13:30:00,33.27,33.27,33.24,33.26,163900.0,25.9464,25.9464,25.923,25.9386,163900.0
2014-07-15 13:40:00,33.26,33.28,33.23,33.28,139800.0,25.9386,25.9542,25.9152,25.9542,139800.0
2014-07-15 13:50:00,33.27,33.28,33.25,33.25,119200.0,25.9464,25.9542,25.9308,25.9308,119200.0
2014-07-15 14:00:00,33.26,33.26,33.24,33.25,170900.0,25.9386,25.9386,25.923,25.9308,170900.0
2014-07-15 14:10:00,33.24,33.25,33.21,33.25,119100.0,25.923,25.9308,25.8996,25.9308,119100.0
2014-07-15 14:20:00,33.25,33.26,33.23,33.26,145300.0,25.9308,25.9386,25.9152,25.9386,145300.0
2014-07-15 14:30:00,33.26,33.26,33.23,33.24,128800.0,25.9386,25.9386,25.9152,25.923,128800.0
2014-07-15 14:40:00,33.25,33.26,33.24,33.26,196700.0,25.9308,25.9386,25.923,25.9386,196700.0
2014-07-15 14:50:00,33.26,33.29,33.25,33.28,456700.0,25.9386,25.962,25.9308,25.9542,456700.0
2014-07-15 15:00:00,33.28,33.29,33.23,33.23,502500.0,25.9542,25.962,25.9152,25.9152,502500.0
2014-07-15 15:10:00,33.23,33.26,33.22,33.26,273100.0,25.9152,25.9386,25.9074,25.9386,273100.0
2014-07-15 15:20:00,33.26,33.26,33.19,33.22,266900.0,25.9386,25.9386,25.884,25.9074,266900.0
2014-07-15 15:30:00,33.23,33.26,33.21,33.21,300300.0,25.9152,25.9386,25.8996,25.8996,300300.0
2014-07-15 15:40:00,33.21,33.27,33.2,33.2,429700.0,25.8996,25.9464,25.8918,25.8918,429700.0
2014-07-15 15:50:00,33.22,33.27,33.2,33.23,492600.0,25.9074,25.9464,25.8918,25.9152,492600.0
2014-07-16 09:30:00,33.45,33.5,33.18,33.24,92000.0,26.0868,26.1258,25.8762,25.923,92000.0
2014-07-16 09:40:00,33.25,33.32,33.23,33.32,69100.0,25.9308,25.9854,25.9152,25.9854,69100.0
2014-07-16 09:50:00,33.32,33.34,33.26,33.27,104200.0,25.9854,26.001,25.9386,25.9464,104200.0
2014-07-16 10:00:00,33.27,33.27,33.16,33.16,130800.0,25.9464,25.9464,25.8607,25.8607,130800.0
2014-07-16 10:10:00,33.17,33.17,33.05,33.08,126200.0,25.8685,25.8685,25.7749,25.7983,126200.0
2014-07-16 10:20:00,33.08,33.08,33.03,33.04,62700.0,25.7983,25.7983,25.7593,25.7671,62700.0
2014-07-16 10:30:00,33.04,33.04,33.0,33.01,91900.0,25.7671,25.7671,25.7359,25.7437,91900.0
2014-07-16 10:40:00,33.01,33.07,32.98,33.07,142000.0,25.7437,25.7905,25.7203,25.7905,142000.0
2014-07-16 10:50:00,33.07,33.11,33.05,33.11,133200.0,25.7905,25.8217,25.7749,25.8217,133200.0
2014-07-16 11:00:00,33.1,33.12,33.09,33.11,80400.0,25.8139,25.8295,25.8061,25.8217,80400.0
2014-07-16 11:10:00,33.11,33.11,33.08,33.09,115100.0,25.8217,25.8217,25.7983,25.8061,115100.0
2014-07-16 11:20:00,33.09,33.13,33.09,33.12,52000.0,25.8061,25.8373,25.8061,25.8295,52000.0
2014-07-16 11:30:00,33.12,33.12,33.06,33.06,53500.0,25.8295,25.8295,25.7827,25.7827,53500.0
2014-07-16 11:40:00,33.06,33.08,33.0,33.0,65000.0,25.7827,25.7983,25.7359,25.7359,65000.0
2014-07-16 11:50:00,33.01,33.07,33.01,33.07,77000.0,25.7437,25.7905,25.7437,25.7905,77000.0
2014-07-16 12:00:00,33.07,33.07,33.03,33.04,115900.0,25.7905,25.7905,25.7593,25.7671,115900.0
2014-07-16 12:10:00,33.03,33.04,32.99,33.0,73000.0,25.7593,25.7671,25.7281,25.7359,73000.0
2014-07-16 12:20:00,33.0,33.01,32.98,33.0,100400.0,25.7359,25.7437,25.7203,25.7359,100400.0
2014-07-16 12:30:00,33.0,33.01,32.99,33.0,69800.0,25.7359,25.7437,25.7281,25.7359,69800.0
2014-07-16 12:40:00,32.99,33.01,32.98,33.01,64100.0,25.7281,25.7437,25.7203,25.7437,64100.0
2014-07-16 12:50:00,33.01,33.04,33.01,33.02,80900.0,25.7437,25.7671,25.7437,25.7515,80900.0
2014-07-16 13:00:00,33.03,33.04,33.02,33.04,45300.0,25.7593,25.7671,25.7515,25.7671,45300.0
2014-07-16 13:10:00,33.04,33.04,33.0,33.01,68600.0,25.7671,25.7671,25.7359,25.7437,68600.0
2014-07-16 13:20:00,33.01,33.01,32.97,32.98,57200.0,25.7437,25.7437,25.7125,25.7203,57200.0
2014-07-16 13:30:00,32.99,33.01,32.96,32.97,52900.0,25.7281,25.7437,25.7047,25.7125,52900.0
2014-07-16 13:40:00,32.96,32.97,32.93,32.93,48100.0,25.7047,25.7125,25.6813,25.6813,48100.0
2014-07-16 13:50:00,32.93,32.97,32.91,32.94,95100.0,25.6813,25.7125,25.6657,25.6891,95100.0
2014-07-16 14:00:00,32.95,33.04,32.95,33.04,48500.0,25.6969,25.7671,25.6969,25.7671,48500.0
2014-07-16 14:10:00,33.03,33.04,33.01,33.02,52800.0,25.7593,25.7671,25.7437,25.7515,52800.0
2014-07-16 14:20:00,33.03,33.07,33.02,33.07,136500.0,25.7593,25.7905,25.7515,25.7905,136500.0
2014-07-16 14:30:00,33.06,33.07,33.02,33.02,77900.0,25.7827,25.7905,25.7515,25.7515,77900.0
2014-07-16 14:40:00,33.02,33.03,33.02,33.02,56200.0,25.7515,25.7593,25.7515,25.7515,56200.0
2014-07-16 14:50:00,33.02,33.03,32.91,32.92,91800.0,25.7515,25.7593,25.6657,25.6735,91800.0
2014-07-16 15:00:00,32.91,32.96,32.9,32.95,83900.0,25.6657,25.7047,25.6579,25.6969,83900.0
2014-07-16 15:10:00,32.96,32.96,32.89,32.89,87400.0,25.7047,25.7047,25.6501,25.6501,87400.0
2014-07-16 15:20:00,32.89,32.91,32.88,32.9,112200.0,25.6501,25.6657,25.6423,25.6579,112200.0
2014-07-16 15:30:00,32.9,32.91,32.88,32.89,158800.0,25.6579,25.6657,25.6423,25.6501,158800.0
2014-07-16 15:40:00,32.89,32.9,32.87,32.87,173800.0,25.6501,25.6579,25.6345,25.6345,173800.0
2014-07-16 15:50:00,32.87,32.9,32.85,32.88,357500.0,25.6345,25.6579,25.6189,25.6423,357500.0
2014-07-17 09:30:00,32.9,33.0,32.76,32.76,113200.0,25.6579,25.7359,25.5487,25.5487,113200.0
2014-07-17 09:40:00,32.76,32.79,32.63,32.64,150800.0,25.5487,25.5721,25.4473,25.4551,150800.0
2014-07-17 09:50:00,32.64,32.75,32.64,32.73,82400.0,25.4551,25.5409,25.4551,25.5253,82400.0
2014-07-17 10:00:00,32.73,32.75,32.69,32.69,94800.0,25.5253,25.5409,25.4941,25.4941,94800.0
2014-07-17 10:10:00,32.69,32.76,32.69,32.75,100300.0,25.4941,25.5487,25.4941,25.5409,100300.0
2014-07-17 10:20:00,32.75,32.76,32.71,32.75,90700.0,25.5409,25.5487,25.5097,25.5409,90700.0
2014-07-17 10:30:00,32.75,32.77,32.7,32.72,86600.0,25.5409,25.5565,25.5019,25.5175,86600.0
2014-07-17 10:40:00,32.72,32.72,32.57,32.57,158200.0,25.5175,25.5175,25.4005,25.4005,158200.0
2014-07-17 10:50:00,32.58,32.58,32.42,32.44,283800.0,25.4083,25.4083,25.2835,25.2991,283800.0
2014-07-17 11:00:00,32.44,32.51,32.39,32.47,475600.0,25.2991,25.3537,25.2601,25.3225,475600.0
2014-07-17 11:10:00,32.47,32.51,32.26,32.26,297300.0,25.3225,25.3537,25.1588,25.1588,297300.0
2014-07-17 11:20:00,32.25,32.33,32.24,32.27,193400.0,25.151,25.2134,25.1432,25.1666,193400.0
2014-07-17 11:30:00,32.28,32.3,32.22,32.25,178800.0,25.1744,25.19,25.1276,25.151,178800.0
2014-07-17 11:40:00,32.25,32.26,32.22,32.23,115000.0,25.151,25.1588,25.1276,25.1354,115000.0
2014-07-17 11:50:00,32.23,32.24,32.15,32.2,135400.0,25.1354,25.1432,25.073,25.112,135400.0
2014-07-17 12:00:00,32.21,32.22,32.13,32.13,129000.0,25.1198,25.1276,25.0574,25.0574,129000.0
2014-07-17 12:10:00,32.13,32.18,32.12,32.13,124800.0,25.0574,25.0964,25.0496,25.0574,124800.0
2014-07-17 12:20:00,32.13,32.14,32.05,32.1,101300.0,25.0574,25.0652,24.995,25.034,101300.0
2014-07-17 12:30:00,32.09,32.15,32.08,32.15,123000.0,25.0262,25.073,25.0184,25.073,123000.0
2014-07-17 12:40:00,32.15,32.19,32.14,32.16,60000.0,25.073,25.1042,25.0652,25.0808,60000.0
2014-07-17 12:50:00,32.16,32.22,32.15,32.21,104300.0,25.0808,25.1276,25.073,25.1198,104300.0
2014-07-17 13:00:00,32.21,32.31,32.21,32.3,92000.0,25.1198,25.1978,25.1198,25.19,92000.0
2014-07-17 13:10:00,32.3,32.37,32.29,32.31,165200.0,25.19,25.2446,25.1822,25.1978,165200.0
2014-07-17 13:20:00,32.3,32.34,32.27,32.3,56900.0,25.19,25.2212,25.1666,25.19,56900.0
2014-07-17 13:30:00,32.3,32.32,32.27,32.27,177200.0,25.19,25.2056,25.1666,25.1666,177200.0
2014-07-17 13:40:00,32.27,32.28,32.22,32.23,72900.0,25.1666,25.1744,25.1276,25.1354,72900.0
2014-07-17 13:50:00,32.23,32.23,32.17,32.18,121500.0,25.1354,25.1354,25.0886,25.0964,121500.0
2014-07-17 14:00:00,32.17,32.18,32.12,32.12,92500.0,25.0886,25.0964,25.0496,25.0496,92500.0
2014-07-17 14:10:00,32.13,32.16,32.09,32.1,121700.0,25.0574,25.0808,25.0262,25.034,121700.0
2014-07-17 14:20:00,32.11,32.11,32.04,32.09,94800.0,25.0418,25.0418,24.9872,25.0262,94800.0
2014-07-17 14:30:00,32.09,32.16,32.06,32.09,139100.0,25.0262,25.0808,25.0028,25.0262,139100.0
2014-07-17 14:40:00,32.1,32.14,32.06,32.09,112000.0,25.034,25.0652,25.0028,25.0262,112000.0
2014-07-17 14:50:00,32.08,32.09,32.04,32.05,118000.0,25.0184,25.0262,24.9872,24.995,118000.0
2014-07-17 15:00:00,32.04,32.06,31.96,31.96,128000.0,24.9872,25.0028,24.9248,24.9248,128000.0
2014-07-17 15:10:00,31.96,31.98,31.87,31.89,255700.0,24.9248,24.9404,24.8546,24.8702,255700.0
2014-07-17 15:20:00,31.88,31.89,31.79,31.86,301300.0,24.8624,24.8702,24.7922,24.8468,301300.0
2014-07-17 15:30:00,31.85,31.86,31.78,31.79,307000.0,24.839,24.8468,24.7844,24.7922,307000.0
2014-07-17 15:40:00,31.8,31.82,31.77,31.79,335100.0,24.8,24.8156,24.7766,24.7922,335100.0
2014-07-17 15:50:00,31.8,31.82,31.78,31.78,684300.0,24.8,24.8156,24.7844,24.7844,684300.0
2014-07-18 09:30:00,31.9,31.91,31.69,31.76,216800.0,24.878,24.8858,24.7142,24.7688,216800.0
2014-07-18 09:40:00,31.75,31.76,31.59,31.61,110700.0,24.761,24.7688,24.6362,24.6518,110700.0
2014-07-18 09:50:00,31.6,31.85,31.59,31.76,169700.0,24.644,24.839,24.6362,24.7688,169700.0
2014-07-18 10:00:00,31.76,31.91,31.74,31.91,327600.0,24.7688,24.8858,24.7532,24.8858,327600.0
2014-07-18 10:10:00,31.91,31.94,31.84,31.94,336000.0,24.8858,24.9092,24.8312,24.9092,336000.0
2014-07-18 10:20:00,31.94,32.02,31.94,32.0,44400.0,24.9092,24.9716,24.9092,24.956,44400.0
2014-07-18 10:30:00,32.0,32.01,31.92,31.93,84200.0,24.956,24.9638,24.8936,24.9014,84200.0
2014-07-18 10:40:00,31.93,32.02,31.92,32.02,235900.0,24.9014,24.9716,24.8936,24.9716,235900.0
2014-07-18 10:50:00,32.02,32.11,32.0,32.05,453500.0,24.9716,25.0418,24.956,24.995,453500.0
2014-07-18 11:00:00,32.04,32.09,32.0,32.07,86900.0,24.9872,25.0262,24.956,25.0106,86900.0
2014-07-18 11:10:00,32.07,32.18,32.07,32.18,438600.0,25.0106,25.0964,25.0106,25.0964,438600.0
2014-07-18 11:20:00,32.18,32.19,32.15,32.16,43800.0,25.0964,25.1042,25.073,25.0808,43800.0
2014-07-18 11:30:00,32.16,32.18,32.12,32.17,87500.0,25.0808,25.0964,25.0496,25.0886,87500.0
2014-07-18 11:40:00,32.17,32.27,32.16,32.24,302400.0,25.0886,25.1666,25.0808,25.1432,302400.0
2014-07-18 11:50:00,32.25,32.25,32.17,32.17,83300.0,25.151,25.151,25.0886,25.0886,83300.0
2014-07-18 12:00:00,32.17,32.25,32.14,32.2,48800.0,25.0886,25.151,25.0652,25.112,48800.0
2014-07-18 12:10:00,32.2,32.26,32.2,32.23,85700.0,25.112,25.1588,25.112,25.1354,85700.0
2014-07-18 12:20:00,32.23,32.24,32.18,32.19,54000.0,25.1354,25.1432,25.0964,25.1042,54000.0
2014-07-18 12:30:00,32.19,32.22,32.15,32.15,60700.0,25.1042,25.1276,25.073,25.073,60700.0
2014-07-18 12:40:00,32.15,32.17,32.15,32.16,28900.0,25.073,25.0886,25.073,25.0808,28900.0
2014-07-18 12:50:00,32.16,32.17,32.13,32.15,58000.0,25.0808,25.0886,25.0574,25.073,58000.0
2014-07-18 13:00:00,32.15,32.21,32.15,32.2,100300.0,25.073,25.1198,25.073,25.112,100300.0
2014-07-18 13:10:00,32.19,32.26,32.19,32.26,144700.0,25.1042,25.1588,25.1042,25.1588,144700.0
2014-07-18 13:20:00,32.26,32.27,32.22,32.22,48800.0,25.1588,25.1666,25.1276,25.1276,48800.0
2014-07-18 13:30:00,32.22,32.23,32.2,32.23,37100.0,25.1276,25.1354,25.112,25.1354,37100.0
2014-07-18 13:40:00,32.23,32.25,32.22,32.23,67900.0,25.1354,25.151,25.1276,25.1354,67900.0
2014-07-18 13:50:00,32.24,32.33,32.23,32.33,341700.0,25.1432,25.2134,25.1354,25.2134,341700.0
2014-07-18 14:00:00,32.33,32.34,32.28,32.3,51900.0,25.2134,25.2212,25.1744,25.19,51900.0
2014-07-18 14:10:00,32.29,32.33,32.28,32.29,78700.0,25.1822,25.2134,25.1744,25.1822,78700.0
2014-07-18 14:20:00,32.29,32.32,32.29,32.3,95100.0,25.1822,25.2056,25.1822,25.19,95100.0
2014-07-18 14:30:00,32.3,32.34,32.28,32.34,122200.0,25.19,25.2212,25.1744,25.2212,122200.0
2014-07-18 14:40:00,32.33,32.37,32.33,32.37,190500.0,25.2134,25.2446,25.2134,25.2446,190500.0
2014-07-18 14:50:00,32.37,32.4,32.36,32.38,122300.0,25.2446,25.2679,25.2368,25.2523,122300.0
2014-07-18 15:00:00,32.38,32.38,32.33,32.35,53000.0,25.2523,25.2523,25.2134,25.229,53000.0
2014-07-18 15:10:00,32.34,32.36,32.33,32.35,143100.0,25.2212,25.2368,25.2134,25.229,143100.0
2014-07-18 15:20:00,32.34,32.37,32.33,32.36,103800.0,25.2212,25.2446,25.2134,25.2368,103800.0
2014-07-18 15:30:00,32.35,32.36,32.31,32.31,98800.0,25.229,25.2368,25.1978,25.1978,98800.0
2014-07-18 15:40:00,32.32,32.34,32.31,32.32,230700.0,25.2056,25.2212,25.1978,25.2056,230700.0
2014-07-18 15:50:00,32.32,32.35,32.27,32.29,805600.0,25.2056,25.229,25.1666,25.1822,805600.0
2014-07-21 09:30:00,32.13,32.2,32.0,32.01,185700.0,25.0574,25.112,24.956,24.9638,185700.0
2014-07-21 09:40:00,32.01,32.01,31.92,31.94,299300.0,24.9638,24.9638,24.8936,24.9092,299300.0
2014-07-21 09:50:00,31.95,32.01,31.92,31.98,117600.0,24.917,24.9638,24.8936,24.9404,117600.0
2014-07-21 10:00:00,31.98,32.01,31.96,31.97,102500.0,24.9404,24.9638,24.9248,24.9326,102500.0
2014-07-21 10:10:00,31.97,31.98,31.92,31.96,94000.0,24.9326,24.9404,24.8936,24.9248,94000.0
2014-07-21 10:20:00,31.96,31.97,31.93,31.96,137200.0,24.9248,24.9326,24.9014,24.9248,137200.0
2014-07-21 10:30:00,31.96,32.01,31.94,31.99,108800.0,24.9248,24.9638,24.9092,24.9482,108800.0
2014-07-21 10:40:00,31.99,32.0,31.96,32.0,95700.0,24.9482,24.956,24.9248,24.956,95700.0
2014-07-21 10:50:00,32.0,32.01,31.98,32.0,174000.0,24.956,24.9638,24.9404,24.956,174000.0
2014-07-21 11:00:00,32.0,32.01,31.88,31.91,204200.0,24.956,24.9638,24.8624,24.8858,204200.0
2014-07-21 11:10:00,31.91,31.94,31.9,31.94,114600.0,24.8858,24.9092,24.878,24.9092,114600.0
2014-07-21 11:20:00,31.94,31.99,31.93,31.99,32100.0,24.9092,24.9482,24.9014,24.9482,32100.0
2014-07-21 11:30:00,31.99,32.0,31.97,32.0,38000.0,24.9482,24.956,24.9326,24.956,38000.0
2014-07-21 11:40:00,32.0,32.0,31.98,31.99,31500.0,24.956,24.956,24.9404,24.9482,31500.0
2014-07-21 11:50:00,31.99,32.01,31.98,32.0,69400.0,24.9482,24.9638,24.9404,24.956,69400.0
2014-07-21 12:00:00,32.0,32.0,31.98,32.0,34400.0,24.956,24.956,24.9404,24.956,34400.0
2014-07-21 12:10:00,32.0,32.01,31.98,31.99,112500.0,24.956,24.9638,24.9404,24.9482,112500.0
2014-07-21 12:20:00,31.99,32.0,31.98,31.99,28900.0,24.9482,24.956,24.9404,24.9482,28900.0
2014-07-21 12:30:00,32.0,32.0,31.99,32.0,42900.0,24.956,24.956,24.9482,24.956,42900.0
2014-07-21 12:40:00,31.99,32.01,31.99,32.0,95500.0,24.9482,24.9638,24.9482,24.956,95500.0
2014-07-21 12:50:00,32.0,32.0,31.99,32.0,110500.0,24.956,24.956,24.9482,24.956,110500.0
2014-07-21 13:00:00,32.0,32.0,31.97,31.98,63900.0,24.956,24.956,24.9326,24.9404,63900.0
2014-07-21 13:10:00,31.97,31.98,31.93,31.98,62000.0,24.9326,24.9404,24.9014,24.9404,62000.0
2014-07-21 13:20:00,31.98,31.98,31.96,31.96,54800.0,24.9404,24.9404,24.9248,24.9248,54800.0
2014-07-21 13:30:00,31.95,31.96,31.94,31.96,133200.0,24.917,24.9248,24.9092,24.9248,133200.0
2014-07-21 13:40:00,31.96,31.99,31.92,31.95,106100.0,24.9248,24.9482,24.8936,24.917,106100.0
2014-07-21 13:50:00,31.96,32.01,31.95,32.0,49400.0,24.9248,24.9638,24.917,24.956,49400.0
2014-07-21 14:00:00,32.0,32.01,31.98,32.0,321000.0,24.956,24.9638,24.9404,24.956,321000.0
2014-07-21 14:10:00,32.0,32.0,31.96,31.97,31200.0,24.956,24.956,24.9248,24.9326,31200.0
2014-07-21 14:20:00,31.96,31.97,31.92,31.94,164300.0,24.9248,24.9326,24.8936,24.9092,164300.0
2014-07-21 14:30:00,31.95,31.97,31.93,31.96,24700.0,24.917,24.9326,24.9014,24.9248,24700.0
2014-07-21 14:40:00,31.96,31.97,31.94,31.96,76700.0,24.9248,24.9326,24.9092,24.9248,76700.0
2014-07-21 14:50:00,31.96,31.98,31.93,31.94,124500.0,24.9248,24.9404,24.9014,24.9092,124500.0
2014-07-21 15:00:00,31.94,31.96,31.93,31.95,98200.0,24.9092,24.9248,24.9014,24.917,98200.0
2014-07-21 15:10:00,31.95,31.96,31.91,31.92,175900.0,24.917,24.9248,24.8858,24.8936,175900.0
2014-07-21 15:20:00,31.92,31.92,31.89,31.91,125100.0,24.8936,24.8936,24.8702,24.8858,125100.0
2014-07-21 15:30:00,31.91,31.93,31.89,31.89,157100.0,24.8858,24.9014,24.8702,24.8702,157100.0
2014-07-21 15:40:00,31.89,31.9,31.81,31.81,238500.0,24.8702,24.878,24.8078,24.8078,238500.0
2014-07-21 15:50:00,31.81,31.84,31.79,31.8,578900.0,24.8078,24.8312,24.7922,24.8,578900.0
2014-07-22 09:30:00,31.98,32.01,31.75,31.83,79500.0,24.9404,24.9638,24.761,24.8234,79500.0
2014-07-22 09:40:00,31.84,31.9,31.77,31.77,39400.0,24.8312,24.878,24.7766,24.7766,39400.0
2014-07-22 09:50:00,31.78,31.81,31.78,31.8,85100.0,24.7844,24.8078,24.7844,24.8,85100.0
2014-07-22 10:00:00,31.8,31.86,31.8,31.81,62200.0,24.8,24.8468,24.8,24.8078,62200.0
2014-07-22 10:10:00,31.81,31.84,31.77,31.79,84100.0,24.8078,24.8312,24.7766,24.7922,84100.0
2014-07-22 10:20:00,31.79,31.79,31.69,31.75,98700.0,24.7922,24.7922,24.7142,24.761,98700.0
2014-07-22 10:30:00,31.75,31.75,31.69,31.7,97600.0,24.761,24.761,24.7142,24.722,97600.0
2014-07-22 10:40:00,31.69,31.73,31.66,31.69,131700.0,24.7142,24.7454,24.6908,24.7142,131700.0
2014-07-22 10:50:00,31.68,31.73,31.67,31.68,51100.0,24.7064,24.7454,24.6986,24.7064,51100.0
2014-07-22 11:00:00,31.67,31.71,31.67,31.7,32100.0,24.6986,24.7298,24.6986,24.722,32100.0
2014-07-22 11:10:00,31.7,31.71,31.67,31.7,79700.0,24.722,24.7298,24.6986,24.722,79700.0
2014-07-22 11:20:00,31.7,31.73,31.68,31.7,34000.0,24.722,24.7454,24.7064,24.722,34000.0
2014-07-22 11:30:00,31.7,31.7,31.68,31.7,58000.0,24.722,24.722,24.7064,24.722,58000.0
2014-07-22 11:40:00,31.7,31.7,31.66,31.67,23400.0,24.722,24.722,24.6908,24.6986,23400.0
2014-07-22 11:50:00,31.67,31.67,31.64,31.66,36500.0,24.6986,24.6986,24.6752,24.6908,36500.0
2014-07-22 12:00:00,31.66,31.69,31.65,31.66,36600.0,24.6908,24.7142,24.683,24.6908,36600.0
2014-07-22 12:10:00,31.66,31.69,31.66,31.67,39900.0,24.6908,24.7142,24.6908,24.6986,39900.0
2014-07-22 12:20:00,31.67,31.67,31.64,31.64,35200.0,24.6986,24.6986,24.6752,24.6752,35200.0
2014-07-22 12:30:00,31.64,31.65,31.63,31.64,22800.0,24.6752,24.683,24.6674,24.6752,22800.0
2014-07-22 12:40:00,31.63,31.67,31.61,31.67,80300.0,24.6674,24.6986,24.6518,24.6986,80300.0
2014-07-22 12:50:00,31.67,31.71,31.67,31.7,57900.0,24.6986,24.7298,24.6986,24.722,57900.0
2014-07-22 13:00:00,31.69,31.72,31.69,31.69,45000.0,24.7142,24.7376,24.7142,24.7142,45000.0
2014-07-22 13:10:00,31.69,31.71,31.69,31.69,38400.0,24.7142,24.7298,24.7142,24.7142,38400.0
2014-07-22 13:20:00,31.69,31.7,31.64,31.64,57000.0,24.7142,24.722,24.6752,24.6752,57000.0
2014-07-22 13:30:00,31.64,31.64,31.56,31.57,51800.0,24.6752,24.6752,24.6129,24.6207,51800.0
2014-07-22 13:40:00,31.57,31.58,31.55,31.56,57000.0,24.6207,24.6284,24.6051,24.6129,57000.0
2014-07-22 13:50:00,31.55,31.56,31.52,31.54,52600.0,24.6051,24.6129,24.5817,24.5973,52600.0
2014-07-22 14:00:00,31.54,31.56,31.52,31.52,107800.0,24.5973,24.6129,24.5817,24.5817,107800.0
2014-07-22 14:10:00,31.53,31.57,31.52,31.57,187300.0,24.5895,24.6207,24.5817,24.6207,187300.0
2014-07-22 14:20:00,31.57,31.58,31.53,31.55,100300.0,24.6207,24.6284,24.5895,24.6051,100300.0
2014-07-22 14:30:00,31.55,31.55,31.51,31.51,269900.0,24.6051,24.6051,24.5739,24.5739,269900.0
2014-07-22 14:40:00,31.51,31.53,31.49,31.49,245200.0,24.5739,24.5895,24.5583,24.5583,245200.0
2014-07-22 14:50:00,31.49,31.5,31.44,31.45,79900.0,24.5583,24.5661,24.5193,24.5271,79900.0
2014-07-22 15:00:00,31.44,31.45,31.35,31.36,214400.0,24.5193,24.5271,24.4491,24.4569,214400.0
2014-07-22 15:10:00,31.36,31.38,31.33,31.37,336700.0,24.4569,24.4725,24.4335,24.4647,336700.0
2014-07-22 15:20:00,31.37,31.37,31.32,31.32,150900.0,24.4647,24.4647,24.4257,24.4257,150900.0
2014-07-22 15:30:00,31.32,31.39,31.32,31.37,410500.0,24.4257,24.4803,24.4257,24.4647,410500.0
2014-07-22 15:40:00,31.37,31.44,31.36,31.4,181400.0,24.4647,24.5193,24.4569,24.4881,181400.0
2014-07-22 15:50:00,31.4,31.42,31.37,31.37,452900.0,24.4881,24.5037,24.4647,24.4647,452900.0
2014-07-23 09:30:00,31.35,31.38,31.28,31.28,124500.0,24.4491,24.4725,24.3945,24.3945,124500.0
2014-07-23 09:40:00,31.26,31.39,31.23,31.3,117400.0,24.3789,24.4803,24.3555,24.4101,117400.0
2014-07-23 09:50:00,31.3,31.33,31.24,31.26,266900.0,24.4101,24.4335,24.3633,24.3789,266900.0
2014-07-23 10:00:00,31.27,31.56,31.27,31.56,234600.0,24.3867,24.6129,24.3867,24.6129,234600.0
2014-07-23 10:10:00,31.56,31.57,31.52,31.52,174100.0,24.6129,24.6207,24.5817,24.5817,174100.0
2014-07-23 10:20:00,31.52,31.54,31.48,31.53,107400.0,24.5817,24.5973,24.5505,24.5895,107400.0
2014-07-23 10:30:00,31.53,31.54,31.45,31.5,121800.0,24.5895,24.5973,24.5271,24.5661,121800.0
2014-07-23 10:40:00,31.51,31.55,31.47,31.54,127900.0,24.5739,24.6051,24.5427,24.5973,127900.0
2014-07-23 10:50:00,31.54,31.66,31.52,31.65,197000.0,24.5973,24.6908,24.5817,24.683,197000.0
2014-07-23 11:00:00,31.65,31.72,31.62,31.72,110700.0,24.683,24.7376,24.6596,24.7376,110700.0
2014-07-23 11:10:00,31.72,31.81,31.71,31.81,139500.0,24.7376,24.8078,24.7298,24.8078,139500.0
2014-07-23 11:20:00,31.81,31.82,31.72,31.74,71600.0,24.8078,24.8156,24.7376,24.7532,71600.0
2014-07-23 11:30:00,31.74,31.8,31.72,31.76,268400.0,24.7532,24.8,24.7376,24.7688,268400.0
2014-07-23 11:40:00,31.75,31.75,31.71,31.74,37000.0,24.761,24.761,24.7298,24.7532,37000.0
2014-07-23 11:50:00,31.74,31.82,31.73,31.81,197600.0,24.7532,24.8156,24.7454,24.8078,197600.0
2014-07-23 12:00:00,31.81,31.82,31.76,31.77,56900.0,24.8078,24.8156,24.7688,24.7766,56900.0
2014-07-23 12:10:00,31.77,31.8,31.76,31.8,40300.0,24.7766,24.8,24.7688,24.8,40300.0
2014-07-23 12:20:00,31.8,31.8,31.76,31.8,45800.0,24.8,24.8,24.7688,24.8,45800.0
2014-07-23 12:30:00,31.8,31.8,31.73,31.74,44900.0,24.8,24.8,24.7454,24.7532,44900.0
2014-07-23 12:40:00,31.73,31.74,31.69,31.69,33600.0,24.7454,24.7532,24.7142,24.7142,33600.0
2014-07-23 12:50:00,31.7,31.7,31.64,31.65,43300.0,24.722,24.722,24.6752,24.683,43300.0
2014-07-23 13:00:00,31.65,31.69,31.63,31.67,42800.0,24.683,24.7142,24.6674,24.6986,42800.0
2014-07-23 13:10:00,31.67,31.69,31.63,31.64,63700.0,24.6986,24.7142,24.6674,24.6752,63700.0
2014-07-23 13:20:00,31.63,31.68,31.63,31.68,50900.0,24.6674,24.7064,24.6674,24.7064,50900.0
2014-07-23 13:30:00,31.68,31.68,31.57,31.57,77100.0,24.7064,24.7064,24.6207,24.6207,77100.0
2014-07-23 13:40:00,31.58,31.62,31.56,31.6,144200.0,24.6284,24.6596,24.6129,24.644,144200.0
2014-07-23 13:50:00,31.61,31.64,31.3,31.63,101500.0,24.6518,24.6752,24.4101,24.6674,101500.0
2014-07-23 14:00:00,31.63,31.64,31.56,31.56,57400.0,24.6674,24.6752,24.6129,24.6129,57400.0
2014-07-23 14:10:00,31.56,31.57,31.5,31.5,193900.0,24.6129,24.6207,24.5661,24.5661,193900.0
2014-07-23 14:20:00,31.51,31.51,31.44,31.46,109900.0,24.5739,24.5739,24.5193,24.5349,109900.0
2014-07-23 14:30:00,31.47,31.5,31.46,31.5,92400.0,24.5427,24.5661,24.5349,24.5661,92400.0
2014-07-23 14:40:00,31.5,31.63,31.49,31.63,165600.0,24.5661,24.6674,24.5583,24.6674,165600.0
2014-07-23 14:50:00,31.63,31.63,31.52,31.53,68000.0,24.6674,24.6674,24.5817,24.5895,68000.0
2014-07-23 15:00:00,31.52,31.55,31.5,31.55,75900.0,24.5817,24.6051,24.5661,24.6051,75900.0
2014-07-23 15:10:00,31.54,31.57,31.54,31.56,69200.0,24.5973,24.6207,24.5973,24.6129,69200.0
2014-07-23 15:20:00,31.57,31.6,31.54,31.6,185200.0,24.6207,24.644,24.5973,24.644,185200.0
2014-07-23 15:30:00,31.61,31.63,31.58,31.63,226200.0,24.6518,24.6674,24.6284,24.6674,226200.0
2014-07-23 15:40:00,31.63,31.63,31.6,31.61,233000.0,24.6674,24.6674,24.644,24.6518,233000.0
2014-07-23 15:50:00,31.62,31.62,31.56,31.57,650200.0,24.6596,24.6596,24.6129,24.6207,650200.0
2014-07-24 09:30:00,31.58,31.61,31.39,31.4,68200.0,24.6284,24.6518,24.4803,24.4881,68200.0
2014-07-24 09:40:00,31.39,31.62,31.39,31.59,123600.0,24.4803,24.6596,24.4803,24.6362,123600.0
2014-07-24 09:50:00,31.58,31.59,31.42,31.44,119300.0,24.6284,24.6362,24.5037,24.5193,119300.0
2014-07-24 10:00:00,31.44,31.57,31.41,31.5,334600.0,24.5193,24.6207,24.4959,24.5661,334600.0
2014-07-24 10:10:00,31.5,31.5,31.42,31.45,41300.0,24.5661,24.5661,24.5037,24.5271,41300.0
2014-07-24 10:20:00,31.45,31.48,31.4,31.48,39700.0,24.5271,24.5505,24.4881,24.5505,39700.0
2014-07-24 10:30:00,31.47,31.7,31.47,31.61,304600.0,24.5427,24.722,24.5427,24.6518,304600.0
2014-07-24 10:40:00,31.62,31.69,31.61,31.65,74900.0,24.6596,24.7142,24.6518,24.683,74900.0
2014-07-24 10:50:00,31.65,31.74,31.65,31.72,147200.0,24.683,24.7532,24.683,24.7376,147200.0
2014-07-24 11:00:00,31.73,31.77,31.73,31.73,99000.0,24.7454,24.7766,24.7454,24.7454,99000.0
2014-07-24 11:10:00,31.72,31.76,31.71,31.76,44100.0,24.7376,24.7688,24.7298,24.7688,44100.0
2014-07-24 11:20:00,31.75,31.85,31.75,31.84,88500.0,24.761,24.839,24.761,24.8312,88500.0
2014-07-24 11:30:00,31.83,31.83,31.69,31.71,62400.0,24.8234,24.8234,24.7142,24.7298,62400.0
2014-07-24 11:40:00,31.71,31.72,31.69,31.72,18400.0,24.7298,24.7376,24.7142,24.7376,18400.0
2014-07-24 11:50:00,31.71,31.78,31.71,31.76,42300.0,24.7298,24.7844,24.7298,24.7688,42300.0
2014-07-24 12:00:00,31.76,31.76,31.69,31.71,27900.0,24.7688,24.7688,24.7142,24.7298,27900.0
2014-07-24 12:10:00,31.71,31.71,31.7,31.7,26800.0,24.7298,24.7298,24.722,24.722,26800.0
2014-07-24 12:20:00,31.7,31.73,31.7,31.72,29100.0,24.722,24.7454,24.722,24.7376,29100.0
2014-07-24 12:30:00,31.72,31.73,31.67,31.72,45400.0,24.7376,24.7454,24.6986,24.7376,45400.0
2014-07-24 12:40:00,31.71,31.72,31.7,31.71,20100.0,24.7298,24.7376,24.722,24.7298,20100.0
2014-07-24 12:50:00,31.7,31.72,31.7,31.71,24900.0,24.722,24.7376,24.722,24.7298,24900.0
2014-07-24 13:00:00,31.71,31.76,31.69,31.74,58600.0,24.7298,24.7688,24.7142,24.7532,58600.0
2014-07-24 13:10:00,31.74,31.75,31.7,31.73,195200.0,24.7532,24.761,24.722,24.7454,195200.0
2014-07-24 13:20:00,31.73,31.74,31.7,31.71,150900.0,24.7454,24.7532,24.722,24.7298,150900.0
2014-07-24 13:30:00,31.71,31.73,31.69,31.73,73700.0,24.7298,24.7454,24.7142,24.7454,73700.0
2014-07-24 13:40:00,31.73,31.73,31.69,31.71,55200.0,24.7454,24.7454,24.7142,24.7298,55200.0
2014-07-24 13:50:00,31.71,31.75,31.71,31.75,52100.0,24.7298,24.761,24.7298,24.761,52100.0
2014-07-24 14:00:00,31.74,31.75,31.73,31.73,76800.0,24.7532,24.761,24.7454,24.7454,76800.0
2014-07-24 14:10:00,31.74,31.74,31.65,31.69,160700.0,24.7532,24.7532,24.683,24.7142,160700.0
2014-07-24 14:20:00,31.7,31.73,31.69,31.69,123300.0,24.722,24.7454,24.7142,24.7142,123300.0
2014-07-24 14:30:00,31.69,31.69,31.65,31.67,36100.0,24.7142,24.7142,24.683,24.6986,36100.0
2014-07-24 14:40:00,31.66,31.67,31.66,31.67,35500.0,24.6908,24.6986,24.6908,24.6986,35500.0
2014-07-24 14:50:00,31.66,31.69,31.65,31.65,105800.0,24.6908,24.7142,24.683,24.683,105800.0
2014-07-24 15:00:00,31.65,31.66,31.6,31.6,79700.0,24.683,24.6908,24.644,24.644,79700.0
2014-07-24 15:10:00,31.61,31.63,31.6,31.63,81500.0,24.6518,24.6674,24.644,24.6674,81500.0
2014-07-24 15:20:00,31.63,31.63,31.59,31.59,70300.0,24.6674,24.6674,24.6362,24.6362,70300.0
2014-07-24 15:30:00,31.59,31.64,31.58,31.64,191900.0,24.6362,24.6752,24.6284,24.6752,191900.0
2014-07-24 15:40:00,31.64,31.68,31.63,31.68,125900.0,24.6752,24.7064,24.6674,24.7064,125900.0
2014-07-24 15:50:00,31.68,31.71,31.66,31.67,361500.0,24.7064,24.7298,24.6908,24.6986,361500.0
2014-07-25 09:30:00,31.54,31.69,31.5,31.62,99200.0,24.5973,24.7142,24.5661,24.6596,99200.0
2014-07-25 09:40:00,31.63,31.74,31.58,31.74,196000.0,24.6674,24.7532,24.6284,24.7532,196000.0
2014-07-25 09:50:00,31.74,31.8,31.72,31.76,43900.0,24.7532,24.8,24.7376,24.7688,43900.0
2014-07-25 10:00:00,31.76,31.77,31.61,31.63,92800.0,24.7688,24.7766,24.6518,24.6674,92800.0
2014-07-25 10:10:00,31.63,31.64,31.57,31.58,97500.0,24.6674,24.6752,24.6207,24.6284,97500.0
2014-07-25 10:20:00,31.57,31.59,31.5,31.5,40000.0,24.6207,24.6362,24.5661,24.5661,40000.0
2014-07-25 10:30:00,31.5,31.57,31.5,31.56,85500.0,24.5661,24.6207,24.5661,24.6129,85500.0
2014-07-25 10:40:00,31.56,31.57,31.54,31.54,34900.0,24.6129,24.6207,24.5973,24.5973,34900.0
2014-07-25 10:50:00,31.54,31.56,31.5,31.51,82600.0,24.5973,24.6129,24.5661,24.5739,82600.0
2014-07-25 11:00:00,31.5,31.52,31.48,31.52,43600.0,24.5661,24.5817,24.5505,24.5817,43600.0
2014-07-25 11:10:00,31.51,31.52,31.47,31.5,53600.0,24.5739,24.5817,24.5427,24.5661,53600.0
2014-07-25 11:20:00,31.5,31.5,31.43,31.47,29900.0,24.5661,24.5661,24.5115,24.5427,29900.0
2014-07-25 11:30:00,31.47,31.5,31.42,31.44,43400.0,24.5427,24.5661,24.5037,24.5193,43400.0
2014-07-25 11:40:00,31.43,31.46,31.41,31.45,47300.0,24.5115,24.5349,24.4959,24.5271,47300.0
2014-07-25 11:50:00,31.44,31.46,31.44,31.46,32700.0,24.5193,24.5349,24.5193,24.5349,32700.0
2014-07-25 12:00:00,31.46,31.48,31.45,31.48,18800.0,24.5349,24.5505,24.5271,24.5505,18800.0
2014-07-25 12:10:00,31.48,31.48,31.46,31.48,39700.0,24.5505,24.5505,24.5349,24.5505,39700.0
2014-07-25 12:20:00,31.48,31.51,31.48,31.5,17700.0,24.5505,24.5739,24.5505,24.5661,17700.0
2014-07-25 12:30:00,31.5,31.51,31.49,31.5,17600.0,24.5661,24.5739,24.5583,24.5661,17600.0
2014-07-25 12:40:00,31.49,31.54,31.49,31.53,44600.0,24.5583,24.5973,24.5583,24.5895,44600.0
2014-07-25 12:50:00,31.54,31.54,31.49,31.54,40200.0,24.5973,24.5973,24.5583,24.5973,40200.0
2014-07-25 13:00:00,31.53,31.53,31.49,31.52,36000.0,24.5895,24.5895,24.5583,24.5817,36000.0
2014-07-25 13:10:00,31.51,31.52,31.48,31.49,29900.0,24.5739,24.5817,24.5505,24.5583,29900.0
2014-07-25 13:20:00,31.5,31.51,31.46,31.46,40800.0,24.5661,24.5739,24.5349,24.5349,40800.0
2014-07-25 13:30:00,31.46,31.47,31.44,31.46,36300.0,24.5349,24.5427,24.5193,24.5349,36300.0
2014-07-25 13:40:00,31.45,31.45,31.43,31.44,22400.0,24.5271,24.5271,24.5115,24.5193,22400.0
2014-07-25 13:50:00,31.45,31.45,31.4,31.42,55100.0,24.5271,24.5271,24.4881,24.5037,55100.0
2014-07-25 14:00:00,31.42,31.43,31.4,31.43,28200.0,24.5037,24.5115,24.4881,24.5115,28200.0
2014-07-25 14:10:00,31.43,31.44,31.41,31.44,44200.0,24.5115,24.5193,24.4959,24.5193,44200.0
2014-07-25 14:20:00,31.43,31.45,31.43,31.45,26200.0,24.5115,24.5271,24.5115,24.5271,26200.0
2014-07-25 14:30:00,31.45,31.46,31.41,31.46,58600.0,24.5271,24.5349,24.4959,24.5349,58600.0
2014-07-25 14:40:00,31.46,31.46,31.44,31.45,22000.0,24.5349,24.5349,24.5193,24.5271,22000.0
2014-07-25 14:50:00,31.44,31.45,31.39,31.4,46100.0,24.5193,24.5271,24.4803,24.4881,46100.0
2014-07-25 15:00:00,31.41,31.41,31.39,31.39,23800.0,24.4959,24.4959,24.4803,24.4803,23800.0
2014-07-25 15:10:00,31.4,31.42,31.39,31.4,96500.0,24.4881,24.5037,24.4803,24.4881,96500.0
2014-07-25 15:20:00,31.4,31.41,31.39,31.4,40000.0,24.4881,24.4959,24.4803,24.4881,40000.0
2014-07-25 15:30:00,31.4,31.44,31.39,31.4,157200.0,24.4881,24.5193,24.4803,24.4881,157200.0
2014-07-25 15:40:00,31.4,31.41,31.39,31.39,162200.0,24.4881,24.4959,24.4803,24.4803,162200.0
2014-07-25 15:50:00,31.4,31.4,31.34,31.35,488200.0,24.4881,24.4881,24.4413,24.4491,488200.0
2014-07-28 09:30:00,31.04,31.46,31.0,31.46,266100.0,24.2073,24.5349,24.1761,24.5349,266100.0
2014-07-28 09:40:00,31.45,31.46,31.29,31.36,118900.0,24.5271,24.5349,24.4023,24.4569,118900.0
2014-07-28 09:50:00,31.36,31.54,31.32,31.47,168700.0,24.4569,24.5973,24.4257,24.5427,168700.0
2014-07-28 10:00:00,31.47,31.47,31.36,31.42,210800.0,24.5427,24.5427,24.4569,24.5037,210800.0
2014-07-28 10:10:00,31.41,31.5,31.4,31.5,54800.0,24.4959,24.5661,24.4881,24.5661,54800.0
2014-07-28 10:20:00,31.49,31.59,31.46,31.59,39200.0,24.5583,24.6362,24.5349,24.6362,39200.0
2014-07-28 10:30:00,31.59,31.6,31.52,31.6,73300.0,24.6362,24.644,24.5817,24.644,73300.0
2014-07-28 10:40:00,31.6,31.66,31.58,31.66,263200.0,24.644,24.6908,24.6284,24.6908,263200.0
2014-07-28 10:50:00,31.67,31.74,31.67,31.74,54600.0,24.6986,24.7532,24.6986,24.7532,54600.0
2014-07-28 11:00:00,31.74,31.78,31.72,31.77,121300.0,24.7532,24.7844,24.7376,24.7766,121300.0
2014-07-28 11:10:00,31.78,31.89,31.77,31.88,150900.0,24.7844,24.8702,24.7766,24.8624,150900.0
2014-07-28 11:20:00,31.88,31.97,31.87,31.93,224200.0,24.8624,24.9326,24.8546,24.9014,224200.0
2014-07-28 11:30:00,31.93,31.93,31.84,31.87,100900.0,24.9014,24.9014,24.8312,24.8546,100900.0
2014-07-28 11:40:00,31.87,31.9,31.84,31.86,40300.0,24.8546,24.878,24.8312,24.8468,40300.0
2014-07-28 11:50:00,31.86,31.87,31.84,31.85,33200.0,24.8468,24.8546,24.8312,24.839,33200.0
2014-07-28 12:00:00,31.85,31.86,31.8,31.83,46100.0,24.839,24.8468,24.8,24.8234,46100.0
2014-07-28 12:10:00,31.83,31.84,31.79,31.81,109500.0,24.8234,24.8312,24.7922,24.8078,109500.0
2014-07-28 12:20:00,31.81,31.82,31.73,31.75,110000.0,24.8078,24.8156,24.7454,24.761,110000.0
2014-07-28 12:30:00,31.75,31.78,31.74,31.75,145600.0,24.761,24.7844,24.7532,24.761,145600.0
2014-07-28 12:40:00,31.75,31.77,31.74,31.76,71800.0,24.761,24.7766,24.7532,24.7688,71800.0
2014-07-28 12:50:00,31.76,31.79,31.75,31.79,22100.0,24.7688,24.7922,24.761,24.7922,22100.0
2014-07-28 13:00:00,31.79,31.8,31.76,31.76,36600.0,24.7922,24.8,24.7688,24.7688,36600.0
2014-07-28 13:10:00,31.76,31.78,31.75,31.77,101000.0,24.7688,24.7844,24.761,24.7766,101000.0
2014-07-28 13:20:00,31.77,31.81,31.77,31.8,19700.0,24.7766,24.8078,24.7766,24.8,19700.0
2014-07-28 13:30:00,31.79,31.84,31.77,31.84,44600.0,24.7922,24.8312,24.7766,24.8312,44600.0
2014-07-28 13:40:00,31.84,31.87,31.83,31.86,35100.0,24.8312,24.8546,24.8234,24.8468,35100.0
2014-07-28 13:50:00,31.86,31.87,31.85,31.86,18000.0,24.8468,24.8546,24.839,24.8468,18000.0
2014-07-28 14:00:00,31.85,31.89,31.85,31.88,27800.0,24.839,24.8702,24.839,24.8624,27800.0
2014-07-28 14:10:00,31.88,31.96,31.86,31.96,60200.0,24.8624,24.9248,24.8468,24.9248,60200.0
2014-07-28 14:20:00,31.95,31.98,31.94,31.98,59500.0,24.917,24.9404,24.9092,24.9404,59500.0
2014-07-28 14:30:00,31.98,31.98,31.93,31.93,74200.0,24.9404,24.9404,24.9014,24.9014,74200.0
2014-07-28 14:40:00,31.93,31.94,31.87,31.9,130400.0,24.9014,24.9092,24.8546,24.878,130400.0
2014-07-28 14:50:00,31.89,31.93,31.87,31.9,94500.0,24.8702,24.9014,24.8546,24.878,94500.0
2014-07-28 15:00:00,31.89,31.89,31.87,31.87,39200.0,24.8702,24.8702,24.8546,24.8546,39200.0
2014-07-28 15:10:00,31.87,31.88,31.8,31.81,69200.0,24.8546,24.8624,24.8,24.8078,69200.0
2014-07-28 15:20:00,31.82,31.82,31.77,31.77,45000.0,24.8156,24.8156,24.7766,24.7766,45000.0
2014-07-28 15:30:00,31.77,31.82,31.77,31.78,84900.0,24.7766,24.8156,24.7766,24.7844,84900.0
2014-07-28 15:40:00,31.79,31.81,31.76,31.76,84500.0,24.7922,24.8078,24.7688,24.7688,84500.0
2014-07-28 15:50:00,31.76,31.78,31.73,31.77,246800.0,24.7688,24.7844,24.7454,24.7766,246800.0
2014-07-29 09:30:00,31.76,31.85,31.57,31.59,105100.0,24.7688,24.839,24.6207,24.6362,105100.0
2014-07-29 09:40:00,31.59,31.66,31.48,31.51,186900.0,24.6362,24.6908,24.5505,24.5739,186900.0
2014-07-29 09:50:00,31.5,31.63,31.45,31.55,254700.0,24.5661,24.6674,24.5271,24.6051,254700.0
2014-07-29 10:00:00,31.56,31.61,31.5,31.53,74800.0,24.6129,24.6518,24.5661,24.5895,74800.0
2014-07-29 10:10:00,31.53,31.56,31.49,31.54,191700.0,24.5895,24.6129,24.5583,24.5973,191700.0
2014-07-29 10:20:00,31.54,31.54,31.5,31.51,195400.0,24.5973,24.5973,24.5661,24.5739,195400.0
2014-07-29 10:30:00,31.5,31.53,31.5,31.5,241300.0,24.5661,24.5895,24.5661,24.5661,241300.0
2014-07-29 10:40:00,31.5,31.53,31.5,31.51,70700.0,24.5661,24.5895,24.5661,24.5739,70700.0
2014-07-29 10:50:00,31.5,31.53,31.5,31.5,370100.0,24.5661,24.5895,24.5661,24.5661,370100.0
2014-07-29 11:00:00,31.5,31.57,31.41,31.42,75300.0,24.5661,24.6207,24.4959,24.5037,75300.0
2014-07-29 11:10:00,31.41,31.47,31.4,31.45,77300.0,24.4959,24.5427,24.4881,24.5271,77300.0
2014-07-29 11:20:00,31.44,31.46,31.36,31.36,46600.0,24.5193,24.5349,24.4569,24.4569,46600.0
2014-07-29 11:30:00,31.36,31.36,31.14,31.16,246100.0,24.4569,24.4569,24.2853,24.3009,246100.0
2014-07-29 11:40:00,31.17,31.25,31.17,31.21,49200.0,24.3087,24.3711,24.3087,24.3399,49200.0
2014-07-29 11:50:00,31.22,31.32,31.21,31.31,46100.0,24.3477,24.4257,24.3399,24.4179,46100.0
2014-07-29 12:00:00,31.31,31.33,31.3,31.32,157600.0,24.4179,24.4335,24.4101,24.4257,157600.0
2014-07-29 12:10:00,31.32,31.35,31.3,31.34,66900.0,24.4257,24.4491,24.4101,24.4413,66900.0
2014-07-29 12:20:00,31.34,31.39,31.33,31.36,49900.0,24.4413,24.4803,24.4335,24.4569,49900.0
2014-07-29 12:30:00,31.36,31.41,31.36,31.39,54300.0,24.4569,24.4959,24.4569,24.4803,54300.0
2014-07-29 12:40:00,31.39,31.4,31.36,31.39,30800.0,24.4803,24.4881,24.4569,24.4803,30800.0
2014-07-29 12:50:00,31.4,31.4,31.38,31.39,29400.0,24.4881,24.4881,24.4725,24.4803,29400.0
2014-07-29 13:00:00,31.39,31.45,31.39,31.44,46900.0,24.4803,24.5271,24.4803,24.5193,46900.0
2014-07-29 13:10:00,31.43,31.45,31.42,31.44,40800.0,24.5115,24.5271,24.5037,24.5193,40800.0
2014-07-29 13:20:00,31.45,31.46,31.42,31.44,62900.0,24.5271,24.5349,24.5037,24.5193,62900.0
2014-07-29 13:30:00,31.43,31.44,31.39,31.39,183300.0,24.5115,24.5193,24.4803,24.4803,183300.0
2014-07-29 13:40:00,31.38,31.39,31.33,31.35,15700.0,24.4725,24.4803,24.4335,24.4491,15700.0
2014-07-29 13:50:00,31.35,31.36,31.32,31.32,20200.0,24.4491,24.4569,24.4257,24.4257,20200.0
2014-07-29 14:00:00,31.32,31.33,31.3,31.3,41600.0,24.4257,24.4335,24.4101,24.4101,41600.0
2014-07-29 14:10:00,31.3,31.36,31.29,31.34,65800.0,24.4101,24.4569,24.4023,24.4413,65800.0
2014-07-29 14:20:00,31.34,31.35,31.3,31.33,92000.0,24.4413,24.4491,24.4101,24.4335,92000.0
2014-07-29 14:30:00,31.32,31.37,31.3,31.31,200500.0,24.4257,24.4647,24.4101,24.4179,200500.0
2014-07-29 14:40:00,31.3,31.35,31.3,31.32,66100.0,24.4101,24.4491,24.4101,24.4257,66100.0
2014-07-29 14:50:00,31.31,31.36,31.31,31.36,68000.0,24.4179,24.4569,24.4179,24.4569,68000.0
2014-07-29 15:00:00,31.36,31.36,31.3,31.31,38700.0,24.4569,24.4569,24.4101,24.4179,38700.0
2014-07-29 15:10:00,31.31,31.31,31.28,31.29,72600.0,24.4179,24.4179,24.3945,24.4023,72600.0
2014-07-29 15:20:00,31.29,31.29,31.2,31.2,48900.0,24.4023,24.4023,24.3321,24.3321,48900.0
2014-07-29 15:30:00,31.2,31.24,31.2,31.23,131600.0,24.3321,24.3633,24.3321,24.3555,131600.0
2014-07-29 15:40:00,31.23,31.23,31.19,31.21,125800.0,24.3555,24.3555,24.3243,24.3399,125800.0
2014-07-29 15:50:00,31.21,31.21,31.12,31.13,323900.0,24.3399,24.3399,24.2697,24.2775,323900.0
2014-07-30 09:30:00,30.98,31.25,30.9,31.13,64700.0,24.2703,24.4818,24.2076,24.3878,64700.0
2014-07-30 09:40:00,31.13,31.22,31.1,31.16,54000.0,24.3878,24.4583,24.3643,24.4113,54000.0
2014-07-30 09:50:00,31.15,31.3,31.1,31.22,91600.0,24.4035,24.521,24.3643,24.4583,91600.0
2014-07-30 10:00:00,31.22,31.23,31.11,31.17,80900.0,24.4583,24.4661,24.3721,24.4191,80900.0
2014-07-30 10:10:00,31.18,31.23,31.13,31.17,87400.0,24.427,24.4661,24.3878,24.4191,87400.0
2014-07-30 10:20:00,31.17,31.17,31.09,31.09,79400.0,24.4191,24.4191,24.3564,24.3564,79400.0
2014-07-30 10:30:00,31.09,31.1,31.05,31.05,102900.0,24.3564,24.3643,24.3251,24.3251,102900.0
2014-07-30 10:40:00,31.05,31.09,30.99,31.0,122700.0,24.3251,24.3564,24.2781,24.2859,122700.0
2014-07-30 10:50:00,31.0,31.01,30.95,30.99,83900.0,24.2859,24.2938,24.2468,24.2781,83900.0
2014-07-30 11:00:00,31.0,31.02,30.93,30.94,77300.0,24.2859,24.3016,24.2311,24.2389,77300.0
2014-07-30 11:10:00,30.95,31.01,30.93,30.96,159500.0,24.2468,24.2938,24.2311,24.2546,159500.0
2014-07-30 11:20:00,30.95,30.96,30.92,30.94,57300.0,24.2468,24.2546,24.2233,24.2389,57300.0
2014-07-30 11:30:00,30.94,30.95,30.89,30.93,140800.0,24.2389,24.2468,24.1998,24.2311,140800.0
2014-07-30 11:40:00,30.93,30.96,30.93,30.93,88500.0,24.2311,24.2546,24.2311,24.2311,88500.0
2014-07-30 11:50:00,30.94,30.99,30.93,30.98,120100.0,24.2389,24.2781,24.2311,24.2703,120100.0
2014-07-30 12:00:00,30.98,31.0,30.9,30.9,193400.0,24.2703,24.2859,24.2076,24.2076,193400.0
2014-07-30 12:10:00,30.91,30.95,30.88,30.93,68000.0,24.2154,24.2468,24.1919,24.2311,68000.0
2014-07-30 12:20:00,30.93,30.98,30.9,30.95,34800.0,24.2311,24.2703,24.2076,24.2468,34800.0
2014-07-30 12:30:00,30.95,30.95,30.91,30.94,41400.0,24.2468,24.2468,24.2154,24.2389,41400.0
2014-07-30 12:40:00,30.93,30.95,30.89,30.9,37900.0,24.2311,24.2468,24.1998,24.2076,37900.0
2014-07-30 12:50:00,30.9,30.92,30.82,30.82,58000.0,24.2076,24.2233,24.1449,24.1449,58000.0
2014-07-30 13:00:00,30.82,30.87,30.8,30.82,70900.0,24.1449,24.1841,24.1293,24.1449,70900.0
2014-07-30 13:10:00,30.82,30.86,30.82,30.83,30900.0,24.1449,24.1763,24.1449,24.1528,30900.0
2014-07-30 13:20:00,30.84,30.89,30.84,30.86,17300.0,24.1606,24.1998,24.1606,24.1763,17300.0
2014-07-30 13:30:00,30.85,30.89,30.85,30.87,31000.0,24.1684,24.1998,24.1684,24.1841,31000.0
2014-07-30 13:40:00,30.87,30.9,30.86,30.88,30800.0,24.1841,24.2076,24.1763,24.1919,30800.0
2014-07-30 13:50:00,30.87,30.92,30.76,30.76,70000.0,24.1841,24.2233,24.0979,24.0979,70000.0
2014-07-30 14:00:00,30.76,30.96,30.74,30.95,92300.0,24.0979,24.2546,24.0823,24.2468,92300.0
2014-07-30 14:10:00,30.96,31.01,30.9,30.9,332800.0,24.2546,24.2938,24.2076,24.2076,332800.0
2014-07-30 14:20:00,30.91,30.92,30.88,30.9,135400.0,24.2154,24.2233,24.1919,24.2076,135400.0
2014-07-30 14:30:00,30.9,30.9,30.8,30.82,69900.0,24.2076,24.2076,24.1293,24.1449,69900.0
2014-07-30 14:40:00,30.82,30.82,30.74,30.79,132700.0,24.1449,24.1449,24.0823,24.1214,132700.0
2014-07-30 14:50:00,30.8,30.81,30.75,30.78,152100.0,24.1293,24.1371,24.0901,24.1136,152100.0
2014-07-30 15:00:00,30.79,30.81,30.7,30.71,122700.0,24.1214,24.1371,24.0509,24.0588,122700.0
2014-07-30 15:10:00,30.72,30.81,30.72,30.79,94100.0,24.0666,24.1371,24.0666,24.1214,94100.0
2014-07-30 15:20:00,30.79,30.8,30.75,30.75,104600.0,24.1214,24.1293,24.0901,24.0901,104600.0
2014-07-30 15:30:00,30.75,30.79,30.75,30.79,165300.0,24.0901,24.1214,24.0901,24.1214,165300.0
2014-07-30 15:40:00,30.79,30.82,30.79,30.81,183300.0,24.1214,24.1449,24.1214,24.1371,183300.0
2014-07-30 15:50:00,30.82,30.85,30.8,30.81,381100.0,24.1449,24.1684,24.1293,24.1371,381100.0
2014-07-31 09:30:00,30.27,30.73,30.27,30.61,122300.0,23.714,24.0744,23.714,23.9804,122300.0
2014-07-31 09:40:00,30.6,30.78,30.51,30.77,94600.0,23.9726,24.1136,23.9021,24.1058,94600.0
2014-07-31 09:50:00,30.78,30.78,30.64,30.75,99100.0,24.1136,24.1136,24.0039,24.0901,99100.0
2014-07-31 10:00:00,30.74,30.93,30.72,30.87,292800.0,24.0823,24.2311,24.0666,24.1841,292800.0
2014-07-31 10:10:00,30.86,30.88,30.76,30.8,82400.0,24.1763,24.1919,24.0979,24.1293,82400.0
2014-07-31 10:20:00,30.8,30.87,30.79,30.85,132100.0,24.1293,24.1841,24.1214,24.1684,132100.0
2014-07-31 10:30:00,30.85,30.93,30.82,30.87,140300.0,24.1684,24.2311,24.1449,24.1841,140300.0
2014-07-31 10:40:00,30.87,30.87,30.8,30.85,98700.0,24.1841,24.1841,24.1293,24.1684,98700.0
2014-07-31 10:50:00,30.85,30.88,30.82,30.82,133700.0,24.1684,24.1919,24.1449,24.1449,133700.0
2014-07-31 11:00:00,30.81,30.85,30.8,30.81,101600.0,24.1371,24.1684,24.1293,24.1371,101600.0
2014-07-31 11:10:00,30.8,30.85,30.78,30.82,146600.0,24.1293,24.1684,24.1136,24.1449,146600.0
2014-07-31 11:20:00,30.82,30.83,30.79,30.8,91700.0,24.1449,24.1528,24.1214,24.1293,91700.0
2014-07-31 11:30:00,30.8,30.82,30.79,30.8,86100.0,24.1293,24.1449,24.1214,24.1293,86100.0
2014-07-31 11:40:00,30.8,30.86,30.78,30.8,81100.0,24.1293,24.1763,24.1136,24.1293,81100.0
2014-07-31 11:50:00,30.8,30.85,30.73,30.75,75700.0,24.1293,24.1684,24.0744,24.0901,75700.0
2014-07-31 12:00:00,30.75,30.82,30.71,30.79,76800.0,24.0901,24.1449,24.0588,24.1214,76800.0
2014-07-31 12:10:00,30.79,30.86,30.72,30.85,148800.0,24.1214,24.1763,24.0666,24.1684,148800.0
2014-07-31 12:20:00,30.85,30.92,30.82,30.86,157900.0,24.1684,24.2233,24.1449,24.1763,157900.0
2014-07-31 12:30:00,30.86,30.87,30.84,30.85,39600.0,24.1763,24.1841,24.1606,24.1684,39600.0
2014-07-31 12:40:00,30.85,30.86,30.83,30.85,35500.0,24.1684,24.1763,24.1528,24.1684,35500.0
2014-07-31 12:50:00,30.86,30.86,30.79,30.8,78300.0,24.1763,24.1763,24.1214,24.1293,78300.0
2014-07-31 13:00:00,30.8,30.88,30.79,30.88,46900.0,24.1293,24.1919,24.1214,24.1919,46900.0
2014-07-31 13:10:00,30.88,30.91,30.87,30.87,67700.0,24.1919,24.2154,24.1841,24.1841,67700.0
2014-07-31 13:20:00,30.88,30.88,30.81,30.85,51000.0,24.1919,24.1919,24.1371,24.1684,51000.0
2014-07-31 13:30:00,30.86,31.01,30.85,30.96,116900.0,24.1763,24.2938,24.1684,24.2546,116900.0
2014-07-31 13:40:00,30.96,30.96,30.9,30.94,63000.0,24.2546,24.2546,24.2076,24.2389,63000.0
2014-07-31 13:50:00,30.94,31.02,30.94,31.02,172500.0,24.2389,24.3016,24.2389,24.3016,172500.0
2014-07-31 14:00:00,31.02,31.2,31.0,31.12,231500.0,24.3016,24.4426,24.2859,24.38,231500.0
2014-07-31 14:10:00,31.12,31.16,31.08,31.15,112800.0,24.38,24.4113,24.3486,24.4035,112800.0
2014-07-31 14:20:00,31.15,31.17,31.12,31.17,64900.0,24.4035,24.4191,24.38,24.4191,64900.0
2014-07-31 14:30:00,31.16,31.18,31.14,31.18,162600.0,24.4113,24.427,24.3956,24.427,162600.0
2014-07-31 14:40:00,31.18,31.18,31.09,31.11,142600.0,24.427,24.427,24.3564,24.3721,142600.0
2014-07-31 14:50:00,31.11,31.15,31.09,31.11,178900.0,24.3721,24.4035,24.3564,24.3721,178900.0
2014-07-31 15:00:00,31.11,31.16,31.1,31.13,97900.0,24.3721,24.4113,24.3643,24.3878,97900.0
2014-07-31 15:10:00,31.14,31.14,31.03,31.03,186800.0,24.3956,24.3956,24.3094,24.3094,186800.0
2014-07-31 15:20:00,31.03,31.06,31.01,31.02,193500.0,24.3094,24.3329,24.2938,24.3016,193500.0
2014-07-31 15:30:00,31.01,31.02,30.96,30.99,244200.0,24.2938,24.3016,24.2546,24.2781,244200.0
2014-07-31 15:40:00,30.99,31.02,30.92,30.94,366200.0,24.2781,24.3016,24.2233,24.2389,366200.0
2014-07-31 15:50:00,30.95,30.98,30.94,30.95,425600.0,24.2468,24.2703,24.2389,24.2468,425600.0
2014-08-01 09:30:00,30.08,31.16,30.08,30.89,149400.0,23.5652,24.4113,23.5652,24.1998,149400.0
2014-08-01 09:40:00,30.89,30.93,30.83,30.9,99400.0,24.1998,24.2311,24.1528,24.2076,99400.0
2014-08-01 09:50:00,30.9,30.93,30.84,30.87,98200.0,24.2076,24.2311,24.1606,24.1841,98200.0
2014-08-01 10:00:00,30.88,31.02,30.87,30.98,118700.0,24.1919,24.3016,24.1841,24.2703,118700.0
2014-08-01 10:10:00,30.99,31.08,30.97,31.0,176100.0,24.2781,24.3486,24.2624,24.2859,176100.0
2014-08-01 10:20:00,31.0,31.05,31.0,31.04,100600.0,24.2859,24.3251,24.2859,24.3173,100600.0
2014-08-01 10:30:00,31.04,31.04,30.97,30.97,97200.0,24.3173,24.3173,24.2624,24.2624,97200.0
2014-08-01 10:40:00,30.97,31.05,30.89,30.89,151400.0,24.2624,24.3251,24.1998,24.1998,151400.0
2014-08-01 10:50:00,30.89,30.91,30.85,30.87,70800.0,24.1998,24.2154,24.1684,24.1841,70800.0
2014-08-01 11:00:00,30.87,30.88,30.8,30.8,71600.0,24.1841,24.1919,24.1293,24.1293,71600.0
2014-08-01 11:10:00,30.8,30.83,30.77,30.81,73900.0,24.1293,24.1528,24.1058,24.1371,73900.0
2014-08-01 11:20:00,30.8,30.83,30.75,30.79,73700.0,24.1293,24.1528,24.0901,24.1214,73700.0
2014-08-01 11:30:00,30.78,30.79,30.73,30.76,163500.0,24.1136,24.1214,24.0744,24.0979,163500.0
2014-08-01 11:40:00,30.76,30.78,30.75,30.77,69200.0,24.0979,24.1136,24.0901,24.1058,69200.0
2014-08-01 11:50:00,30.77,30.77,30.69,30.7,75200.0,24.1058,24.1058,24.0431,24.0509,75200.0
2014-08-01 12:00:00,30.7,30.71,30.66,30.68,44800.0,24.0509,24.0588,24.0196,24.0352,44800.0
2014-08-01 12:10:00,30.67,30.7,30.67,30.68,60100.0,24.0274,24.0509,24.0274,24.0352,60100.0
2014-08-01 12:20:00,30.69,30.8,30.68,30.8,72600.0,24.0431,24.1293,24.0352,24.1293,72600.0
2014-08-01 12:30:00,30.8,30.85,30.79,30.8,69600.0,24.1293,24.1684,24.1214,24.1293,69600.0
2014-08-01 12:40:00,30.8,30.84,30.8,30.8,62300.0,24.1293,24.1606,24.1293,24.1293,62300.0
2014-08-01 12:50:00,30.8,30.88,30.8,30.86,40600.0,24.1293,24.1919,24.1293,24.1763,40600.0
2014-08-01 13:00:00,30.86,30.88,30.81,30.87,82400.0,24.1763,24.1919,24.1371,24.1841,82400.0
2014-08-01 13:10:00,30.87,30.96,30.86,30.94,68800.0,24.1841,24.2546,24.1763,24.2389,68800.0
2014-08-01 13:20:00,30.94,30.95,30.89,30.95,55300.0,24.2389,24.2468,24.1998,24.2468,55300.0
2014-08-01 13:30:00,30.96,31.0,30.95,30.99,68900.0,24.2546,24.2859,24.2468,24.2781,68900.0
2014-08-01 13:40:00,31.0,31.03,30.98,31.0,87000.0,24.2859,24.3094,24.2703,24.2859,87000.0
2014-08-01 13:50:00,31.01,31.01,30.96,30.98,67700.0,24.2938,24.2938,24.2546,24.2703,67700.0
2014-08-01 14:00:00,30.97,31.06,30.97,31.06,73800.0,24.2624,24.3329,24.2624,24.3329,73800.0
2014-08-01 14:10:00,31.06,31.06,31.03,31.05,155600.0,24.3329,24.3329,24.3094,24.3251,155600.0
2014-08-01 14:20:00,31.05,31.06,31.02,31.03,58800.0,24.3251,24.3329,24.3016,24.3094,58800.0
2014-08-01 14:30:00,31.03,31.06,31.02,31.04,95800.0,24.3094,24.3329,24.3016,24.3173,95800.0
2014-08-01 14:40:00,31.03,31.04,30.97,30.98,66500.0,24.3094,24.3173,24.2624,24.2703,66500.0
2014-08-01 14:50:00,30.97,30.97,30.92,30.95,64400.0,24.2624,24.2624,24.2233,24.2468,64400.0
2014-08-01 15:00:00,30.95,30.95,30.89,30.9,54500.0,24.2468,24.2468,24.1998,24.2076,54500.0
2014-08-01 15:10:00,30.89,30.89,30.85,30.86,117800.0,24.1998,24.1998,24.1684,24.1763,117800.0
2014-08-01 15:20:00,30.86,30.86,30.82,30.83,88400.0,24.1763,24.1763,24.1449,24.1528,88400.0
2014-08-01 15:30:00,30.83,30.84,30.82,30.83,96800.0,24.1528,24.1606,24.1449,24.1528,96800.0
2014-08-01 15:40:00,30.83,30.83,30.76,30.76,210400.0,24.1528,24.1528,24.0979,24.0979,210400.0
2014-08-01 15:50:00,30.77,30.77,30.72,30.74,351400.0,24.1058,24.1058,24.0666,24.0823,351400.0
2014-08-04 09:30:00,30.75,30.83,30.24,30.35,201900.0,24.0901,24.1528,23.6905,23.7767,201900.0
2014-08-04 09:40:00,30.37,30.49,30.17,30.28,143600.0,23.7924,23.8864,23.6357,23.7219,143600.0
2014-08-04 09:50:00,30.29,30.53,30.26,30.46,168300.0,23.7297,23.9177,23.7062,23.8629,168300.0
2014-08-04 10:00:00,30.47,30.75,30.45,30.66,424200.0,23.8707,24.0901,23.8551,24.0196,424200.0
2014-08-04 10:10:00,30.67,30.72,30.61,30.68,134900.0,24.0274,24.0666,23.9804,24.0352,134900.0
2014-08-04 10:20:00,30.68,30.75,30.66,30.74,162600.0,24.0352,24.0901,24.0196,24.0823,162600.0
2014-08-04 10:30:00,30.75,30.82,30.73,30.82,88100.0,24.0901,24.1449,24.0744,24.1449,88100.0
2014-08-04 10:40:00,30.81,30.94,30.8,30.92,160300.0,24.1371,24.2389,24.1293,24.2233,160300.0
2014-08-04 10:50:00,30.92,30.93,30.82,30.88,122300.0,24.2233,24.2311,24.1449,24.1919,122300.0
2014-08-04 11:00:00,30.88,31.06,30.87,31.04,168800.0,24.1919,24.3329,24.1841,24.3173,168800.0
2014-08-04 11:10:00,31.04,31.05,30.97,30.98,117800.0,24.3173,24.3251,24.2624,24.2703,117800.0
2014-08-04 11:20:00,30.98,30.99,30.83,30.86,104900.0,24.2703,24.2781,24.1528,24.1763,104900.0
2014-08-04 11:30:00,30.86,30.86,30.74,30.76,62300.0,24.1763,24.1763,24.0823,24.0979,62300.0
2014-08-04 11:40:00,30.76,30.78,30.68,30.68,67000.0,24.0979,24.1136,24.0352,24.0352,67000.0
2014-08-04 11:50:00,30.68,30.68,30.61,30.63,53900.0,24.0352,24.0352,23.9804,23.9961,53900.0
2014-08-04 12:00:00,30.62,30.65,30.57,30.61,91500.0,23.9882,24.0117,23.9491,23.9804,91500.0
2014-08-04 12:10:00,30.62,30.65,30.54,30.57,71000.0,23.9882,24.0117,23.9256,23.9491,71000.0
2014-08-04 12:20:00,30.57,30.62,30.52,30.6,45300.0,23.9491,23.9882,23.9099,23.9726,45300.0
2014-08-04 12:30:00,30.6,30.65,30.6,30.63,79500.0,23.9726,24.0117,23.9726,23.9961,79500.0
2014-08-04 12:40:00,30.63,30.65,30.6,30.63,77900.0,23.9961,24.0117,23.9726,23.9961,77900.0
2014-08-04 12:50:00,30.63,30.67,30.61,30.65,71400.0,23.9961,24.0274,23.9804,24.0117,71400.0
2014-08-04 13:00:00,30.66,30.76,30.65,30.75,60800.0,24.0196,24.0979,24.0117,24.0901,60800.0
2014-08-04 13:10:00,30.76,30.82,30.73,30.79,98600.0,24.0979,24.1449,24.0744,24.1214,98600.0
2014-08-04 13:20:00,30.8,30.86,30.8,30.83,49100.0,24.1293,24.1763,24.1293,24.1528,49100.0
2014-08-04 13:30:00,30.84,30.99,30.83,30.93,102200.0,24.1606,24.2781,24.1528,24.2311,102200.0
2014-08-04 13:40:00,30.94,31.0,30.92,30.93,88200.0,24.2389,24.2859,24.2233,24.2311,88200.0
2014-08-04 13:50:00,30.94,31.02,30.93,30.97,85200.0,24.2389,24.3016,24.2311,24.2624,85200.0
2014-08-04 14:00:00,30.97,30.97,30.92,30.97,85800.0,24.2624,24.2624,24.2233,24.2624,85800.0
2014-08-04 14:10:00,30.97,31.01,30.96,30.96,103700.0,24.2624,24.2938,24.2546,24.2546,103700.0
2014-08-04 14:20:00,30.96,31.03,30.96,31.0,78900.0,24.2546,24.3094,24.2546,24.2859,78900.0
2014-08-04 14:30:00,30.99,31.04,30.98,31.0,59600.0,24.2781,24.3173,24.2703,24.2859,59600.0
2014-08-04 14:40:00,31.01,31.03,30.99,31.02,72200.0,24.2938,24.3094,24.2781,24.3016,72200.0
2014-08-04 14:50:00,31.03,31.04,30.99,30.99,69400.0,24.3094,24.3173,24.2781,24.2781,69400.0
2014-08-04 15:00:00,30.99,30.99,30.92,30.92,62200.0,24.2781,24.2781,24.2233,24.2233,62200.0
2014-08-04 15:10:00,30.92,30.97,30.9,30.97,72600.0,24.2233,24.2624,24.2076,24.2624,72600.0
2014-08-04 15:20:00,30.97,31.0,30.95,30.99,148200.0,24.2624,24.2859,24.2468,24.2781,148200.0
2014-08-04 15:30:00,30.99,31.07,30.99,31.01,153100.0,24.2781,24.3408,24.2781,24.2938,153100.0
2014-08-04 15:40:00,31.01,31.06,31.01,31.05,150000.0,24.2938,24.3329,24.2938,24.3251,150000.0
2014-08-04 15:50:00,31.05,31.08,31.03,31.04,356900.0,24.3251,24.3486,24.3094,24.3173,356900.0
2014-08-05 09:30:00,31.07,31.07,30.77,30.97,112600.0,24.3408,24.3408,24.1058,24.2624,112600.0
2014-08-05 09:40:00,30.96,31.05,30.83,31.02,87400.0,24.2546,24.3251,24.1528,24.3016,87400.0
2014-08-05 09:50:00,31.03,31.07,30.83,30.84,105600.0,24.3094,24.3408,24.1528,24.1606,105600.0
2014-08-05 10:00:00,30.84,30.96,30.82,30.84,136700.0,24.1606,24.2546,24.1449,24.1606,136700.0
2014-08-05 10:10:00,30.84,30.92,30.78,30.92,210900.0,24.1606,24.2233,24.1136,24.2233,210900.0
2014-08-05 10:20:00,30.92,31.04,30.92,31.03,183100.0,24.2233,24.3173,24.2233,24.3094,183100.0
2014-08-05 10:30:00,31.04,31.18,31.02,31.05,145500.0,24.3173,24.427,24.3016,24.3251,145500.0
2014-08-05 10:40:00,31.05,31.12,31.05,31.1,340000.0,24.3251,24.38,24.3251,24.3643,340000.0
2014-08-05 10:50:00,31.09,31.21,31.08,31.21,446700.0,24.3564,24.4505,24.3486,24.4505,446700.0
2014-08-05 11:00:00,31.21,31.23,31.14,31.16,224400.0,24.4505,24.4661,24.3956,24.4113,224400.0
2014-08-05 11:10:00,31.17,31.17,31.08,31.08,307900.0,24.4191,24.4191,24.3486,24.3486,307900.0
2014-08-05 11:20:00,31.08,31.1,31.01,31.06,72700.0,24.3486,24.3643,24.2938,24.3329,72700.0
2014-08-05 11:30:00,31.05,31.09,31.04,31.05,120600.0,24.3251,24.3564,24.3173,24.3251,120600.0
2014-08-05 11:40:00,31.05,31.09,31.04,31.05,68300.0,24.3251,24.3564,24.3173,24.3251,68300.0
2014-08-05 11:50:00,31.05,31.1,31.03,31.04,133900.0,24.3251,24.3643,24.3094,24.3173,133900.0
2014-08-05 12:00:00,31.04,31.04,31.01,31.02,49500.0,24.3173,24.3173,24.2938,24.3016,49500.0
2014-08-05 12:10:00,31.02,31.03,31.0,31.03,54700.0,24.3016,24.3094,24.2859,24.3094,54700.0
2014-08-05 12:20:00,31.02,31.02,30.92,30.93,81400.0,24.3016,24.3016,24.2233,24.2311,81400.0
2014-08-05 12:30:00,30.94,30.94,30.88,30.9,76300.0,24.2389,24.2389,24.1919,24.2076,76300.0
2014-08-05 12:40:00,30.9,30.92,30.88,30.88,29100.0,24.2076,24.2233,24.1919,24.1919,29100.0
2014-08-05 12:50:00,30.89,30.89,30.82,30.87,77400.0,24.1998,24.1998,24.1449,24.1841,77400.0
2014-08-05 13:00:00,30.87,30.98,30.87,30.98,68800.0,24.1841,24.2703,24.1841,24.2703,68800.0
2014-08-05 13:10:00,30.98,31.06,30.98,31.05,147300.0,24.2703,24.3329,24.2703,24.3251,147300.0
2014-08-05 13:20:00,31.04,31.07,31.03,31.04,103000.0,24.3173,24.3408,24.3094,24.3173,103000.0
2014-08-05 13:30:00,31.05,31.05,30.82,30.83,128200.0,24.3251,24.3251,24.1449,24.1528,128200.0
2014-08-05 13:40:00,30.82,30.83,30.74,30.79,124600.0,24.1449,24.1528,24.0823,24.1214,124600.0
2014-08-05 13:50:00,30.79,30.85,30.78,30.79,67600.0,24.1214,24.1684,24.1136,24.1214,67600.0
2014-08-05 14:00:00,30.78,30.82,30.72,30.72,138300.0,24.1136,24.1449,24.0666,24.0666,138300.0
2014-08-05 14:10:00,30.72,30.74,30.62,30.65,187700.0,24.0666,24.0823,23.9882,24.0117,187700.0
2014-08-05 14:20:00,30.65,30.73,30.64,30.73,67500.0,24.0117,24.0744,24.0039,24.0744,67500.0
2014-08-05 14:30:00,30.73,30.79,30.71,30.77,51500.0,24.0744,24.1214,24.0588,24.1058,51500.0
2014-08-05 14:40:00,30.77,30.78,30.69,30.7,79100.0,24.1058,24.1136,24.0431,24.0509,79100.0
2014-08-05 14:50:00,30.69,30.7,30.61,30.61,40100.0,24.0431,24.0509,23.9804,23.9804,40100.0
2014-08-05 15:00:00,30.61,30.62,30.53,30.56,79500.0,23.9804,23.9882,23.9177,23.9412,79500.0
2014-08-05 15:10:00,30.56,30.63,30.52,30.63,157100.0,23.9412,23.9961,23.9099,23.9961,157100.0
2014-08-05 15:20:00,30.63,30.72,30.62,30.71,125100.0,23.9961,24.0666,23.9882,24.0588,125100.0
2014-08-05 15:30:00,30.72,30.76,30.68,30.69,134800.0,24.0666,24.0979,24.0352,24.0431,134800.0
2014-08-05 15:40:00,30.69,30.71,30.65,30.65,112600.0,24.0431,24.0588,24.0117,24.0117,112600.0
2014-08-05 15:50:00,30.65,30.72,30.65,30.72,453100.0,24.0117,24.0666,24.0117,24.0666,453100.0
2014-08-06 09:30:00,30.51,30.58,30.27,30.49,129700.0,23.9021,23.9569,23.714,23.8864,129700.0
2014-08-06 09:40:00,30.49,30.51,30.36,30.43,202800.0,23.8864,23.9021,23.7846,23.8394,202800.0
2014-08-06 09:50:00,30.42,30.43,30.31,30.43,140300.0,23.8316,23.8394,23.7454,23.8394,140300.0
2014-08-06 10:00:00,30.44,30.52,30.35,30.4,161500.0,23.8472,23.9099,23.7767,23.8159,161500.0
2014-08-06 10:10:00,30.4,30.47,30.37,30.38,75300.0,23.8159,23.8707,23.7924,23.8002,75300.0
2014-08-06 10:20:00,30.38,30.41,30.31,30.36,139400.0,23.8002,23.8237,23.7454,23.7846,139400.0
2014-08-06 10:30:00,30.36,30.42,30.29,30.29,96700.0,23.7846,23.8316,23.7297,23.7297,96700.0
2014-08-06 10:40:00,30.28,30.35,30.23,30.32,207200.0,23.7219,23.7767,23.6827,23.7532,207200.0
2014-08-06 10:50:00,30.33,30.34,30.2,30.3,203500.0,23.7611,23.7689,23.6592,23.7375,203500.0
2014-08-06 11:00:00,30.3,30.45,30.3,30.4,233800.0,23.7375,23.8551,23.7375,23.8159,233800.0
2014-08-06 11:10:00,30.4,30.41,30.17,30.26,80900.0,23.8159,23.8237,23.6357,23.7062,80900.0
2014-08-06 11:20:00,30.27,30.3,30.18,30.2,77300.0,23.714,23.7375,23.6435,23.6592,77300.0
2014-08-06 11:30:00,30.19,30.31,30.18,30.3,85100.0,23.6514,23.7454,23.6435,23.7375,85100.0
2014-08-06 11:40:00,30.31,30.35,30.25,30.25,62900.0,23.7454,23.7767,23.6984,23.6984,62900.0
2014-08-06 11:50:00,30.26,30.27,30.2,30.25,44800.0,23.7062,23.714,23.6592,23.6984,44800.0
2014-08-06 12:00:00,30.26,30.32,30.26,30.28,56300.0,23.7062,23.7532,23.7062,23.7219,56300.0
2014-08-06 12:10:00,30.27,30.31,30.18,30.21,98000.0,23.714,23.7454,23.6435,23.667,98000.0
2014-08-06 12:20:00,30.2,30.3,30.18,30.26,43600.0,23.6592,23.7375,23.6435,23.7062,43600.0
2014-08-06 12:30:00,30.26,30.32,30.22,30.32,47300.0,23.7062,23.7532,23.6749,23.7532,47300.0
2014-08-06 12:40:00,30.31,30.33,30.18,30.18,43000.0,23.7454,23.7611,23.6435,23.6435,43000.0
2014-08-06 12:50:00,30.18,30.24,30.13,30.21,98200.0,23.6435,23.6905,23.6044,23.667,98200.0
2014-08-06 13:00:00,30.21,30.26,30.12,30.18,64100.0,23.667,23.7062,23.5965,23.6435,64100.0
2014-08-06 13:10:00,30.18,30.22,30.12,30.22,72700.0,23.6435,23.6749,23.5965,23.6749,72700.0
2014-08-06 13:20:00,30.21,30.21,30.15,30.15,53800.0,23.667,23.667,23.62,23.62,53800.0
2014-08-06 13:30:00,30.15,30.18,30.12,30.18,39700.0,23.62,23.6435,23.5965,23.6435,39700.0
2014-08-06 13:40:00,30.18,30.19,30.08,30.09,72900.0,23.6435,23.6514,23.5652,23.573,72900.0
2014-08-06 13:50:00,30.09,30.15,30.09,30.12,59400.0,23.573,23.62,23.573,23.5965,59400.0
2014-08-06 14:00:00,30.11,30.21,30.11,30.18,94100.0,23.5887,23.667,23.5887,23.6435,94100.0
2014-08-06 14:10:00,30.17,30.18,30.13,30.14,66300.0,23.6357,23.6435,23.6044,23.6122,66300.0
2014-08-06 14:20:00,30.15,30.19,30.14,30.18,72600.0,23.62,23.6514,23.6122,23.6435,72600.0
2014-08-06 14:30:00,30.18,30.21,30.17,30.18,103400.0,23.6435,23.667,23.6357,23.6435,103400.0
2014-08-06 14:40:00,30.18,30.27,30.17,30.27,86400.0,23.6435,23.714,23.6357,23.714,86400.0
2014-08-06 14:50:00,30.27,30.29,30.25,30.26,79500.0,23.714,23.7297,23.6984,23.7062,79500.0
2014-08-06 15:00:00,30.26,30.26,30.2,30.22,109700.0,23.7062,23.7062,23.6592,23.6749,109700.0
2014-08-06 15:10:00,30.22,30.23,30.18,30.19,112000.0,23.6749,23.6827,23.6435,23.6514,112000.0
2014-08-06 15:20:00,30.19,30.2,30.14,30.14,134500.0,23.6514,23.6592,23.6122,23.6122,134500.0
2014-08-06 15:30:00,30.14,30.18,30.09,30.18,293400.0,23.6122,23.6435,23.573,23.6435,293400.0
2014-08-06 15:40:00,30.18,30.2,30.1,30.2,324000.0,23.6435,23.6592,23.5809,23.6592,324000.0
2014-08-06 15:50:00,30.2,30.2,30.1,30.11,476700.0,23.6592,23.6592,23.5809,23.5887,476700.0
2014-08-07 09:30:00,30.19,30.54,29.75,29.83,235600.0,23.6514,23.9256,23.3067,23.3693,235600.0
2014-08-07 09:40:00,29.87,30.13,29.86,30.01,179300.0,23.4007,23.6044,23.3928,23.5104,179300.0
2014-08-07 09:50:00,30.01,30.22,29.94,30.21,306400.0,23.5104,23.6749,23.4555,23.667,306400.0
2014-08-07 10:00:00,30.2,30.2,30.02,30.13,170800.0,23.6592,23.6592,23.5182,23.6044,170800.0
2014-08-07 10:10:00,30.14,30.18,30.05,30.05,140900.0,23.6122,23.6435,23.5417,23.5417,140900.0
2014-08-07 10:20:00,30.05,30.07,29.99,30.07,171900.0,23.5417,23.5574,23.4947,23.5574,171900.0
2014-08-07 10:30:00,30.08,30.12,30.04,30.11,152700.0,23.5652,23.5965,23.5339,23.5887,152700.0
2014-08-07 10:40:00,30.11,30.2,30.03,30.12,106500.0,23.5887,23.6592,23.526,23.5965,106500.0
2014-08-07 10:50:00,30.13,30.15,30.06,30.06,81500.0,23.6044,23.62,23.5495,23.5495,81500.0
2014-08-07 11:00:00,30.06,30.23,30.03,30.21,143900.0,23.5495,23.6827,23.526,23.667,143900.0
2014-08-07 11:10:00,30.22,30.23,30.1,30.13,153600.0,23.6749,23.6827,23.5809,23.6044,153600.0
2014-08-07 11:20:00,30.13,30.16,30.06,30.07,213300.0,23.6044,23.6279,23.5495,23.5574,213300.0
2014-08-07 11:30:00,30.07,30.07,29.82,29.82,83800.0,23.5574,23.5574,23.3615,23.3615,83800.0
2014-08-07 11:40:00,29.82,29.83,29.66,29.68,105600.0,23.3615,23.3693,23.2362,23.2518,105600.0
2014-08-07 11:50:00,29.68,29.74,29.61,29.7,152800.0,23.2518,23.2988,23.197,23.2675,152800.0
2014-08-07 12:00:00,29.7,29.74,29.66,29.7,134100.0,23.2675,23.2988,23.2362,23.2675,134100.0
2014-08-07 12:10:00,29.7,29.7,29.54,29.6,102200.0,23.2675,23.2675,23.1422,23.1892,102200.0
2014-08-07 12:20:00,29.59,29.77,29.56,29.72,98200.0,23.1813,23.3223,23.1578,23.2832,98200.0
2014-08-07 12:30:00,29.72,29.79,29.69,29.79,75600.0,23.2832,23.338,23.2597,23.338,75600.0
2014-08-07 12:40:00,29.79,29.84,29.77,29.83,79300.0,23.338,23.3772,23.3223,23.3693,79300.0
2014-08-07 12:50:00,29.83,29.95,29.81,29.89,118400.0,23.3693,23.4634,23.3537,23.4163,118400.0
2014-08-07 13:00:00,29.89,29.92,29.8,29.92,133700.0,23.4163,23.4399,23.3458,23.4399,133700.0
2014-08-07 13:10:00,29.92,29.94,29.89,29.92,92200.0,23.4399,23.4555,23.4163,23.4399,92200.0
2014-08-07 13:20:00,29.91,29.95,29.89,29.94,68200.0,23.432,23.4634,23.4163,23.4555,68200.0
2014-08-07 13:30:00,29.95,30.06,29.94,29.96,174500.0,23.4634,23.5495,23.4555,23.4712,174500.0
2014-08-07 13:40:00,29.96,30.01,29.92,29.93,92300.0,23.4712,23.5104,23.4399,23.4477,92300.0
2014-08-07 13:50:00,29.93,29.99,29.89,29.98,108700.0,23.4477,23.4947,23.4163,23.4869,108700.0
2014-08-07 14:00:00,29.98,30.0,29.9,29.97,154600.0,23.4869,23.5025,23.4242,23.479,154600.0
2014-08-07 14:10:00,29.96,29.99,29.94,29.94,85000.0,23.4712,23.4947,23.4555,23.4555,85000.0
2014-08-07 14:20:00,29.94,29.98,29.91,29.93,78900.0,23.4555,23.4869,23.432,23.4477,78900.0
2014-08-07 14:30:00,29.92,29.97,29.87,29.9,106700.0,23.4399,23.479,23.4007,23.4242,106700.0
2014-08-07 14:40:00,29.88,29.92,29.86,29.87,75400.0,23.4085,23.4399,23.3928,23.4007,75400.0
2014-08-07 14:50:00,29.87,29.9,29.79,29.8,66200.0,23.4007,23.4242,23.338,23.3458,66200.0
2014-08-07 15:00:00,29.8,29.83,29.78,29.8,110600.0,23.3458,23.3693,23.3302,23.3458,110600.0
2014-08-07 15:10:00,29.8,29.86,29.79,29.8,109500.0,23.3458,23.3928,23.338,23.3458,109500.0
2014-08-07 15:20:00,29.79,29.82,29.73,29.82,114400.0,23.338,23.3615,23.291,23.3615,114400.0
2014-08-07 15:30:00,29.82,29.88,29.8,29.86,164800.0,23.3615,23.4085,23.3458,23.3928,164800.0
2014-08-07 15:40:00,29.86,29.89,29.81,29.83,256600.0,23.3928,23.4163,23.3537,23.3693,256600.0
2014-08-07 15:50:00,29.83,29.88,29.82,29.84,550800.0,23.3693,23.4085,23.3615,23.3772,550800.0
2014-08-08 09:30:00,29.81,29.81,29.51,29.52,209900.0,23.3537,23.3537,23.1186,23.1265,209900.0
2014-08-08 09:40:00,29.53,29.64,29.45,29.61,533500.0,23.1343,23.2205,23.0716,23.197,533500.0
2014-08-08 09:50:00,29.61,29.62,29.32,29.33,275500.0,23.197,23.2048,22.9698,22.9776,275500.0
2014-08-08 10:00:00,29.34,29.51,29.3,29.37,225700.0,22.9855,23.1186,22.9541,23.009,225700.0
2014-08-08 10:10:00,29.37,29.38,29.18,29.2,350000.0,23.009,23.0168,22.8601,22.8758,350000.0
2014-08-08 10:20:00,29.19,29.27,29.17,29.18,127300.0,22.868,22.9306,22.8523,22.8601,127300.0
2014-08-08 10:30:00,29.18,29.29,29.17,29.29,146400.0,22.8601,22.9463,22.8523,22.9463,146400.0
2014-08-08 10:40:00,29.29,29.44,29.28,29.44,179800.0,22.9463,23.0638,22.9385,23.0638,179800.0
2014-08-08 10:50:00,29.43,29.45,29.39,29.4,110500.0,23.056,23.0716,23.0246,23.0325,110500.0
2014-08-08 11:00:00,29.4,29.42,29.37,29.38,105500.0,23.0325,23.0481,23.009,23.0168,105500.0
2014-08-08 11:10:00,29.39,29.57,29.39,29.57,100700.0,23.0246,23.1657,23.0246,23.1657,100700.0
2014-08-08 11:20:00,29.57,29.58,29.46,29.48,51500.0,23.1657,23.1735,23.0795,23.0951,51500.0
2014-08-08 11:30:00,29.49,29.53,29.44,29.45,63800.0,23.103,23.1343,23.0638,23.0716,63800.0
2014-08-08 11:40:00,29.45,29.52,29.44,29.52,108900.0,23.0716,23.1265,23.0638,23.1265,108900.0
2014-08-08 11:50:00,29.52,29.54,29.49,29.52,49400.0,23.1265,23.1422,23.103,23.1265,49400.0
2014-08-08 12:00:00,29.52,29.52,29.49,29.51,118900.0,23.1265,23.1265,23.103,23.1186,118900.0
2014-08-08 12:10:00,29.51,29.56,29.47,29.48,72400.0,23.1186,23.1578,23.0873,23.0951,72400.0
2014-08-08 12:20:00,29.48,29.53,29.45,29.46,60500.0,23.0951,23.1343,23.0716,23.0795,60500.0
2014-08-08 12:30:00,29.46,29.49,29.39,29.44,145600.0,23.0795,23.103,23.0246,23.0638,145600.0
2014-08-08 12:40:00,29.44,29.48,29.43,29.45,45700.0,23.0638,23.0951,23.056,23.0716,45700.0
2014-08-08 12:50:00,29.45,29.46,29.41,29.42,48400.0,23.0716,23.0795,23.0403,23.0481,48400.0
2014-08-08 13:00:00,29.42,29.45,29.4,29.42,58900.0,23.0481,23.0716,23.0325,23.0481,58900.0
2014-08-08 13:10:00,29.42,29.57,29.4,29.57,75400.0,23.0481,23.1657,23.0325,23.1657,75400.0
2014-08-08 13:20:00,29.58,29.7,29.56,29.63,116900.0,23.1735,23.2675,23.1578,23.2127,116900.0
2014-08-08 13:30:00,29.63,29.64,29.53,29.58,107700.0,23.2127,23.2205,23.1343,23.1735,107700.0
2014-08-08 13:40:00,29.57,29.58,29.5,29.55,132300.0,23.1657,23.1735,23.1108,23.15,132300.0
2014-08-08 13:50:00,29.55,29.55,29.45,29.46,46600.0,23.15,23.15,23.0716,23.0795,46600.0
2014-08-08 14:00:00,29.46,29.46,29.4,29.41,99700.0,23.0795,23.0795,23.0325,23.0403,99700.0
2014-08-08 14:10:00,29.41,29.41,29.33,29.35,144600.0,23.0403,23.0403,22.9776,22.9933,144600.0
2014-08-08 14:20:00,29.35,29.43,29.35,29.42,64000.0,22.9933,23.056,22.9933,23.0481,64000.0
2014-08-08 14:30:00,29.43,29.43,29.32,29.33,213700.0,23.056,23.056,22.9698,22.9776,213700.0
2014-08-08 14:40:00,29.34,29.41,29.31,29.41,120300.0,22.9855,23.0403,22.962,23.0403,120300.0
2014-08-08 14:50:00,29.4,29.45,29.38,29.44,239600.0,23.0325,23.0716,23.0168,23.0638,239600.0
2014-08-08 15:00:00,29.44,29.53,29.43,29.51,258300.0,23.0638,23.1343,23.056,23.1186,258300.0
2014-08-08 15:10:00,29.51,29.57,29.5,29.57,86300.0,23.1186,23.1657,23.1108,23.1657,86300.0
2014-08-08 15:20:00,29.57,29.64,29.56,29.63,278900.0,23.1657,23.2205,23.1578,23.2127,278900.0
2014-08-08 15:30:00,29.63,29.65,29.62,29.62,163400.0,23.2127,23.2283,23.2048,23.2048,163400.0
2014-08-08 15:40:00,29.62,29.63,29.55,29.55,218900.0,23.2048,23.2127,23.15,23.15,218900.0
2014-08-08 15:50:00,29.55,29.62,29.55,29.62,409500.0,23.15,23.2048,23.15,23.2048,409500.0
2014-08-11 09:30:00,29.71,29.84,29.62,29.65,94600.0,23.2753,23.3772,23.2048,23.2283,94600.0
2014-08-11 09:40:00,29.65,29.72,29.57,29.66,47800.0,23.2283,23.2832,23.1657,23.2362,47800.0
2014-08-11 09:50:00,29.66,29.7,29.6,29.62,137300.0,23.2362,23.2675,23.1892,23.2048,137300.0
2014-08-11 10:00:00,29.62,29.63,29.53,29.53,58400.0,23.2048,23.2127,23.1343,23.1343,58400.0
2014-08-11 10:10:00,29.54,29.55,29.46,29.5,71600.0,23.1422,23.15,23.0795,23.1108,71600.0
2014-08-11 10:20:00,29.49,29.7,29.49,29.65,156300.0,23.103,23.2675,23.103,23.2283,156300.0
2014-08-11 10:30:00,29.65,29.71,29.58,29.69,78900.0,23.2283,23.2753,23.1735,23.2597,78900.0
2014-08-11 10:40:00,29.69,29.7,29.63,29.65,46400.0,23.2597,23.2675,23.2127,23.2283,46400.0
2014-08-11 10:50:00,29.66,29.68,29.6,29.65,42800.0,23.2362,23.2518,23.1892,23.2283,42800.0
2014-08-11 11:00:00,29.65,29.67,29.62,29.63,30100.0,23.2283,23.244,23.2048,23.2127,30100.0
2014-08-11 11:10:00,29.63,29.64,29.58,29.59,84800.0,23.2127,23.2205,23.1735,23.1813,84800.0
2014-08-11 11:20:00,29.58,29.61,29.55,29.61,48100.0,23.1735,23.197,23.15,23.197,48100.0
2014-08-11 11:30:00,29.61,29.66,29.58,29.58,64500.0,23.197,23.2362,23.1735,23.1735,64500.0
2014-08-11 11:40:00,29.59,29.66,29.57,29.57,75000.0,23.1813,23.2362,23.1657,23.1657,75000.0
2014-08-11 11:50:00,29.57,29.58,29.52,29.53,67400.0,23.1657,23.1735,23.1265,23.1343,67400.0
2014-08-11 12:00:00,29.53,29.53,29.46,29.5,64000.0,23.1343,23.1343,23.0795,23.1108,64000.0
2014-08-11 12:10:00,29.51,29.54,29.5,29.52,54400.0,23.1186,23.1422,23.1108,23.1265,54400.0
2014-08-11 12:20:00,29.51,29.55,29.51,29.52,58600.0,23.1186,23.15,23.1186,23.1265,58600.0
2014-08-11 12:30:00,29.52,29.54,29.44,29.44,57800.0,23.1265,23.1422,23.0638,23.0638,57800.0
2014-08-11 12:40:00,29.45,29.48,29.43,29.44,61400.0,23.0716,23.0951,23.056,23.0638,61400.0
2014-08-11 12:50:00,29.44,29.44,29.42,29.44,38700.0,23.0638,23.0638,23.0481,23.0638,38700.0
2014-08-11 13:00:00,29.43,29.49,29.4,29.4,64400.0,23.056,23.103,23.0325,23.0325,64400.0
2014-08-11 13:10:00,29.41,29.47,29.41,29.47,74100.0,23.0403,23.0873,23.0403,23.0873,74100.0
2014-08-11 13:20:00,29.47,29.5,29.45,29.46,24800.0,23.0873,23.1108,23.0716,23.0795,24800.0
2014-08-11 13:30:00,29.46,29.47,29.4,29.4,53000.0,23.0795,23.0873,23.0325,23.0325,53000.0
2014-08-11 13:40:00,29.4,29.43,29.39,29.43,57600.0,23.0325,23.056,23.0246,23.056,57600.0
2014-08-11 13:50:00,29.44,29.45,29.41,29.41,40800.0,23.0638,23.0716,23.0403,23.0403,40800.0
2014-08-11 14:00:00,29.41,29.42,29.37,29.42,56500.0,23.0403,23.0481,23.009,23.0481,56500.0
2014-08-11 14:10:00,29.42,29.42,29.37,29.4,77100.0,23.0481,23.0481,23.009,23.0325,77100.0
2014-08-11 14:20:00,29.4,29.42,29.4,29.41,45700.0,23.0325,23.0481,23.0325,23.0403,45700.0
2014-08-11 14:30:00,29.4,29.41,29.37,29.37,85000.0,23.0325,23.0403,23.009,23.009,85000.0
2014-08-11 14:40:00,29.37,29.38,29.36,29.37,74700.0,23.009,23.0168,23.0011,23.009,74700.0
2014-08-11 14:50:00,29.37,29.37,29.33,29.33,41500.0,23.009,23.009,22.9776,22.9776,41500.0
2014-08-11 15:00:00,29.33,29.41,29.33,29.41,148800.0,22.9776,23.0403,22.9776,23.0403,148800.0
2014-08-11 15:10:00,29.41,29.42,29.39,29.41,174100.0,23.0403,23.0481,23.0246,23.0403,174100.0
2014-08-11 15:20:00,29.41,29.41,29.31,29.32,130500.0,23.0403,23.0403,22.962,22.9698,130500.0
2014-08-11 15:30:00,29.32,29.37,29.3,29.34,127200.0,22.9698,23.009,22.9541,22.9855,127200.0
2014-08-11 15:40:00,29.33,29.34,29.3,29.31,201000.0,22.9776,22.9855,22.9541,22.962,201000.0
2014-08-11 15:50:00,29.31,29.35,29.3,29.32,358300.0,22.962,22.9933,22.9541,22.9698,358300.0
2014-08-12 09:30:00,29.35,29.52,29.33,29.5,119400.0,22.9933,23.1265,22.9776,23.1108,119400.0
2014-08-12 09:40:00,29.5,29.52,29.41,29.43,102000.0,23.1108,23.1265,23.0403,23.056,102000.0
2014-08-12 09:50:00,29.43,29.45,29.4,29.41,602300.0,23.056,23.0716,23.0325,23.0403,602300.0
2014-08-12 10:00:00,29.41,29.41,29.31,29.31,48400.0,23.0403,23.0403,22.962,22.962,48400.0
2014-08-12 10:10:00,29.32,29.51,29.29,29.51,97200.0,22.9698,23.1186,22.9463,23.1186,97200.0
2014-08-12 10:20:00,29.51,29.52,29.4,29.45,100200.0,23.1186,23.1265,23.0325,23.0716,100200.0
2014-08-12 10:30:00,29.46,29.47,29.43,29.45,51500.0,23.0795,23.0873,23.056,23.0716,51500.0
2014-08-12 10:40:00,29.45,29.46,29.35,29.35,31400.0,23.0716,23.0795,22.9933,22.9933,31400.0
2014-08-12 10:50:00,29.35,29.39,29.35,29.36,30700.0,22.9933,23.0246,22.9933,23.0011,30700.0
2014-08-12 11:00:00,29.35,29.36,29.28,29.31,47000.0,22.9933,23.0011,22.9385,22.962,47000.0
2014-08-12 11:10:00,29.31,29.36,29.3,29.34,27300.0,22.962,23.0011,22.9541,22.9855,27300.0
2014-08-12 11:20:00,29.35,29.37,29.34,29.36,25400.0,22.9933,23.009,22.9855,23.0011,25400.0
2014-08-12 11:30:00,29.36,29.39,29.36,29.36,39700.0,23.0011,23.0246,23.0011,23.0011,39700.0
2014-08-12 11:40:00,29.37,29.41,29.34,29.39,23800.0,23.009,23.0403,22.9855,23.0246,23800.0
2014-08-12 11:50:00,29.38,29.39,29.34,29.34,14800.0,23.0168,23.0246,22.9855,22.9855,14800.0
2014-08-12 12:00:00,29.34,29.34,29.28,29.3,27300.0,22.9855,22.9855,22.9385,22.9541,27300.0
2014-08-12 12:10:00,29.3,29.35,29.29,29.33,23000.0,22.9541,22.9933,22.9463,22.9776,23000.0
2014-08-12 12:20:00,29.33,29.35,29.3,29.3,18500.0,22.9776,22.9933,22.9541,22.9541,18500.0
2014-08-12 12:30:00,29.29,29.33,29.29,29.3,22400.0,22.9463,22.9776,22.9463,22.9541,22400.0
2014-08-12 12:40:00,29.31,29.32,29.29,29.29,31000.0,22.962,22.9698,22.9463,22.9463,31000.0
2014-08-12 12:50:00,29.28,29.37,29.25,29.36,371600.0,22.9385,23.009,22.915,23.0011,371600.0
2014-08-12 13:00:00,29.37,29.4,29.36,29.4,24300.0,23.009,23.0325,23.0011,23.0325,24300.0
2014-08-12 13:10:00,29.4,29.41,29.37,29.39,34200.0,23.0325,23.0403,23.009,23.0246,34200.0
2014-08-12 13:20:00,29.38,29.38,29.35,29.36,36300.0,23.0168,23.0168,22.9933,23.0011,36300.0
2014-08-12 13:30:00,29.35,29.36,29.34,29.35,23700.0,22.9933,23.0011,22.9855,22.9933,23700.0
2014-08-12 13:40:00,29.34,29.35,29.28,29.29,22200.0,22.9855,22.9933,22.9385,22.9463,22200.0
2014-08-12 13:50:00,29.29,29.3,29.25,29.26,33700.0,22.9463,22.9541,22.915,22.9228,33700.0
2014-08-12 14:00:00,29.26,29.3,29.24,29.24,64400.0,22.9228,22.9541,22.9071,22.9071,64400.0
2014-08-12 14:10:00,29.25,29.27,29.22,29.27,71000.0,22.915,22.9306,22.8915,22.9306,71000.0
2014-08-12 14:20:00,29.26,29.27,29.18,29.2,62600.0,22.9228,22.9306,22.8601,22.8758,62600.0
2014-08-12 14:30:00,29.2,29.22,29.16,29.22,71900.0,22.8758,22.8915,22.8445,22.8915,71900.0
2014-08-12 14:40:00,29.23,29.23,29.15,29.16,74400.0,22.8993,22.8993,22.8366,22.8445,74400.0
2014-08-12 14:50:00,29.15,29.17,29.15,29.16,36700.0,22.8366,22.8523,22.8366,22.8445,36700.0
2014-08-12 15:00:00,29.17,29.17,29.14,29.15,52600.0,22.8523,22.8523,22.8288,22.8366,52600.0
2014-08-12 15:10:00,29.15,29.15,29.1,29.12,69300.0,22.8366,22.8366,22.7974,22.8131,69300.0
2014-08-12 15:20:00,29.12,29.12,29.08,29.08,68600.0,22.8131,22.8131,22.7818,22.7818,68600.0
2014-08-12 15:30:00,29.08,29.15,29.07,29.15,187000.0,22.7818,22.8366,22.7739,22.8366,187000.0
2014-08-12 15:40:00,29.15,29.23,29.14,29.19,179200.0,22.8366,22.8993,22.8288,22.868,179200.0
2014-08-12 15:50:00,29.19,29.23,29.18,29.2,247300.0,22.868,22.8993,22.8601,22.8758,247300.0
2014-08-13 09:30:00,29.31,29.33,29.21,29.26,58000.0,22.962,22.9776,22.8836,22.9228,58000.0
2014-08-13 09:40:00,29.25,29.28,29.18,29.21,41400.0,22.915,22.9385,22.8601,22.8836,41400.0
2014-08-13 09:50:00,29.21,29.24,29.15,29.18,51500.0,22.8836,22.9071,22.8366,22.8601,51500.0
2014-08-13 10:00:00,29.2,29.28,29.19,29.2,31200.0,22.8758,22.9385,22.868,22.8758,31200.0
2014-08-13 10:10:00,29.2,29.2,29.09,29.11,40300.0,22.8758,22.8758,22.7896,22.8053,40300.0
2014-08-13 10:20:00,29.1,29.15,29.09,29.14,25700.0,22.7974,22.8366,22.7896,22.8288,25700.0
2014-08-13 10:30:00,29.14,29.17,29.12,29.16,18400.0,22.8288,22.8523,22.8131,22.8445,18400.0
2014-08-13 10:40:00,29.17,29.2,29.12,29.13,34300.0,22.8523,22.8758,22.8131,22.821,34300.0
2014-08-13 10:50:00,29.13,29.17,29.09,29.16,24300.0,22.821,22.8523,22.7896,22.8445,24300.0
2014-08-13 11:00:00,29.16,29.3,29.15,29.3,39000.0,22.8445,22.9541,22.8366,22.9541,39000.0
2014-08-13 11:10:00,29.3,29.32,29.25,29.27,59300.0,22.9541,22.9698,22.915,22.9306,59300.0
2014-08-13 11:20:00,29.28,29.28,29.23,29.27,22300.0,22.9385,22.9385,22.8993,22.9306,22300.0
2014-08-13 11:30:00,29.27,29.28,29.22,29.24,38000.0,22.9306,22.9385,22.8915,22.9071,38000.0
2014-08-13 11:40:00,29.23,29.27,29.19,29.26,19700.0,22.8993,22.9306,22.868,22.9228,19700.0
2014-08-13 11:50:00,29.26,29.27,29.23,29.26,17300.0,22.9228,22.9306,22.8993,22.9228,17300.0
2014-08-13 12:00:00,29.26,29.32,29.26,29.28,36100.0,22.9228,22.9698,22.9228,22.9385,36100.0
2014-08-13 12:10:00,29.29,29.3,29.25,29.26,51800.0,22.9463,22.9541,22.915,22.9228,51800.0
2014-08-13 12:20:00,29.26,29.3,29.25,29.29,23600.0,22.9228,22.9541,22.915,22.9463,23600.0
2014-08-13 12:30:00,29.3,29.3,29.24,29.24,15700.0,22.9541,22.9541,22.9071,22.9071,15700.0
2014-08-13 12:40:00,29.25,29.27,29.23,29.26,56000.0,22.915,22.9306,22.8993,22.9228,56000.0
2014-08-13 12:50:00,29.27,29.28,29.23,29.23,22800.0,22.9306,22.9385,22.8993,22.8993,22800.0
2014-08-13 13:00:00,29.23,29.28,29.22,29.25,76400.0,22.8993,22.9385,22.8915,22.915,76400.0
2014-08-13 13:10:00,29.25,29.26,29.21,29.22,30700.0,22.915,22.9228,22.8836,22.8915,30700.0
2014-08-13 13:20:00,29.21,29.23,29.19,29.22,29400.0,22.8836,22.8993,22.868,22.8915,29400.0
2014-08-13 13:30:00,29.21,29.21,29.19,29.2,27900.0,22.8836,22.8836,22.868,22.8758,27900.0
2014-08-13 13:40:00,29.2,29.24,29.2,29.21,18000.0,22.8758,22.9071,22.8758,22.8836,18000.0
2014-08-13 13:50:00,29.21,29.25,29.2,29.24,28200.0,22.8836,22.915,22.8758,22.9071,28200.0
2014-08-13 14:00:00,29.24,29.28,29.24,29.25,73900.0,22.9071,22.9385,22.9071,22.915,73900.0
2014-08-13 14:10:00,29.25,29.27,29.24,29.24,41100.0,22.915,22.9306,22.9071,22.9071,41100.0
2014-08-13 14:20:00,29.24,29.24,29.2,29.22,66900.0,22.9071,22.9071,22.8758,22.8915,66900.0
2014-08-13 14:30:00,29.22,29.28,29.21,29.27,37900.0,22.8915,22.9385,22.8836,22.9306,37900.0
2014-08-13 14:40:00,29.28,29.28,29.25,29.27,42500.0,22.9385,22.9385,22.915,22.9306,42500.0
2014-08-13 14:50:00,29.27,29.33,29.27,29.33,77800.0,22.9306,22.9776,22.9306,22.9776,77800.0
2014-08-13 15:00:00,29.33,29.34,29.31,29.31,80400.0,22.9776,22.9855,22.962,22.962,80400.0
2014-08-13 15:10:00,29.31,29.33,29.29,29.3,106300.0,22.962,22.9776,22.9463,22.9541,106300.0
2014-08-13 15:20:00,29.3,29.3,29.26,29.28,94400.0,22.9541,22.9541,22.9228,22.9385,94400.0
2014-08-13 15:30:00,29.28,29.34,29.27,29.33,104500.0,22.9385,22.9855,22.9306,22.9776,104500.0
2014-08-13 15:40:00,29.33,29.34,29.3,29.31,214200.0,22.9776,22.9855,22.9541,22.962,214200.0
2014-08-13 15:50:00,29.31,29.33,29.3,29.31,245800.0,22.962,22.9776,22.9541,22.962,245800.0
2014-08-14 09:30:00,29.32,29.46,29.32,29.38,50500.0,22.9698,23.0795,22.9698,23.0168,50500.0
2014-08-14 09:40:00,29.38,29.4,29.25,29.25,56000.0,23.0168,23.0325,22.915,22.915,56000.0
2014-08-14 09:50:00,29.26,29.29,29.23,29.26,67800.0,22.9228,22.9463,22.8993,22.9228,67800.0
2014-08-14 10:00:00,29.26,29.27,29.16,29.16,34800.0,22.9228,22.9306,22.8445,22.8445,34800.0
2014-08-14 10:10:00,29.16,29.21,29.14,29.15,40200.0,22.8445,22.8836,22.8288,22.8366,40200.0
2014-08-14 10:20:00,29.15,29.17,29.13,29.14,71100.0,22.8366,22.8523,22.821,22.8288,71100.0
2014-08-14 10:30:00,29.15,29.25,29.15,29.25,61100.0,22.8366,22.915,22.8366,22.915,61100.0
2014-08-14 10:40:00,29.25,29.31,29.24,29.3,39800.0,22.915,22.962,22.9071,22.9541,39800.0
2014-08-14 10:50:00,29.3,29.32,29.27,29.29,82800.0,22.9541,22.9698,22.9306,22.9463,82800.0
2014-08-14 11:00:00,29.29,29.29,29.23,29.26,52000.0,22.9463,22.9463,22.8993,22.9228,52000.0
2014-08-14 11:10:00,29.26,29.26,29.21,29.25,28400.0,22.9228,22.9228,22.8836,22.915,28400.0
2014-08-14 11:20:00,29.25,29.37,29.25,29.34,60600.0,22.915,23.009,22.915,22.9855,60600.0
2014-08-14 11:30:00,29.34,29.35,29.31,29.34,33900.0,22.9855,22.9933,22.962,22.9855,33900.0
2014-08-14 11:40:00,29.33,29.37,29.33,29.37,30800.0,22.9776,23.009,22.9776,23.009,30800.0
2014-08-14 11:50:00,29.37,29.37,29.3,29.31,19400.0,23.009,23.009,22.9541,22.962,19400.0
2014-08-14 12:00:00,29.31,29.35,29.3,29.35,32300.0,22.962,22.9933,22.9541,22.9933,32300.0
2014-08-14 12:10:00,29.35,29.35,29.28,29.29,35900.0,22.9933,22.9933,22.9385,22.9463,35900.0
2014-08-14 12:20:00,29.29,29.33,29.28,29.31,27900.0,22.9463,22.9776,22.9385,22.962,27900.0
2014-08-14 12:30:00,29.32,29.34,29.27,29.28,25400.0,22.9698,22.9855,22.9306,22.9385,25400.0
2014-08-14 12:40:00,29.28,29.31,29.27,29.31,27700.0,22.9385,22.962,22.9306,22.962,27700.0
2014-08-14 12:50:00,29.31,29.37,29.3,29.35,61100.0,22.962,23.009,22.9541,22.9933,61100.0
2014-08-14 13:00:00,29.35,29.35,29.31,29.34,50200.0,22.9933,22.9933,22.962,22.9855,50200.0
2014-08-14 13:10:00,29.34,29.45,29.34,29.45,126200.0,22.9855,23.0716,22.9855,23.0716,126200.0
2014-08-14 13:20:00,29.45,29.47,29.44,29.44,83800.0,23.0716,23.0873,23.0638,23.0638,83800.0
2014-08-14 13:30:00,29.44,29.48,29.44,29.47,30500.0,23.0638,23.0951,23.0638,23.0873,30500.0
2014-08-14 13:40:00,29.47,29.47,29.39,29.42,45900.0,23.0873,23.0873,23.0246,23.0481,45900.0
2014-08-14 13:50:00,29.42,29.45,29.42,29.42,41400.0,23.0481,23.0716,23.0481,23.0481,41400.0
2014-08-14 14:00:00,29.43,29.45,29.41,29.45,38800.0,23.056,23.0716,23.0403,23.0716,38800.0
2014-08-14 14:10:00,29.45,29.46,29.43,29.44,62700.0,23.0716,23.0795,23.056,23.0638,62700.0
2014-08-14 14:20:00,29.43,29.5,29.43,29.5,64300.0,23.056,23.1108,23.056,23.1108,64300.0
2014-08-14 14:30:00,29.5,29.58,29.5,29.57,131900.0,23.1108,23.1735,23.1108,23.1657,131900.0
2014-08-14 14:40:00,29.57,29.57,29.49,29.52,152000.0,23.1657,23.1657,23.103,23.1265,152000.0
2014-08-14 14:50:00,29.52,29.53,29.49,29.51,73100.0,23.1265,23.1343,23.103,23.1186,73100.0
2014-08-14 15:00:00,29.5,29.51,29.46,29.51,175100.0,23.1108,23.1186,23.0795,23.1186,175100.0
2014-08-14 15:10:00,29.51,29.51,29.4,29.41,100600.0,23.1186,23.1186,23.0325,23.0403,100600.0
2014-08-14 15:20:00,29.42,29.46,29.42,29.45,72800.0,23.0481,23.0795,23.0481,23.0716,72800.0
2014-08-14 15:30:00,29.45,29.45,29.38,29.43,75400.0,23.0716,23.0716,23.0168,23.056,75400.0
2014-08-14 15:40:00,29.42,29.44,29.39,29.39,150500.0,23.0481,23.0638,23.0246,23.0246,150500.0
2014-08-14 15:50:00,29.39,29.41,29.37,29.4,330700.0,23.0246,23.0403,23.009,23.0325,330700.0
2014-08-15 09:30:00,29.47,29.63,29.44,29.52,202100.0,23.0873,23.2127,23.0638,23.1265,202100.0
2014-08-15 09:40:00,29.51,29.53,29.4,29.42,83000.0,23.1186,23.1343,23.0325,23.0481,83000.0
2014-08-15 09:50:00,29.42,29.44,29.37,29.42,58500.0,23.0481,23.0638,23.009,23.0481,58500.0
2014-08-15 10:00:00,29.41,29.46,29.39,29.45,83300.0,23.0403,23.0795,23.0246,23.0716,83300.0
2014-08-15 10:10:00,29.45,29.49,29.42,29.46,137600.0,23.0716,23.103,23.0481,23.0795,137600.0
2014-08-15 10:20:00,29.45,29.47,29.4,29.42,43000.0,23.0716,23.0873,23.0325,23.0481,43000.0
2014-08-15 10:30:00,29.41,29.45,29.4,29.44,130100.0,23.0403,23.0716,23.0325,23.0638,130100.0
2014-08-15 10:40:00,29.44,29.44,29.32,29.33,123400.0,23.0638,23.0638,22.9698,22.9776,123400.0
2014-08-15 10:50:00,29.33,29.34,29.14,29.3,111400.0,22.9776,22.9855,22.8288,22.9541,111400.0
2014-08-15 11:00:00,29.3,29.33,29.26,29.33,92600.0,22.9541,22.9776,22.9228,22.9776,92600.0
2014-08-15 11:10:00,29.33,29.38,29.32,29.32,39800.0,22.9776,23.0168,22.9698,22.9698,39800.0
2014-08-15 11:20:00,29.32,29.32,29.24,29.25,65900.0,22.9698,22.9698,22.9071,22.915,65900.0
2014-08-15 11:30:00,29.25,29.25,29.17,29.23,49300.0,22.915,22.915,22.8523,22.8993,49300.0
2014-08-15 11:40:00,29.23,29.23,29.15,29.18,38300.0,22.8993,22.8993,22.8366,22.8601,38300.0
2014-08-15 11:50:00,29.17,29.18,29.03,29.08,53000.0,22.8523,22.8601,22.7426,22.7818,53000.0
2014-08-15 12:00:00,29.09,29.17,29.06,29.16,57900.0,22.7896,22.8523,22.7661,22.8445,57900.0
2014-08-15 12:10:00,29.15,29.16,29.12,29.15,47600.0,22.8366,22.8445,22.8131,22.8366,47600.0
2014-08-15 12:20:00,29.14,29.21,29.11,29.21,45100.0,22.8288,22.8836,22.8053,22.8836,45100.0
2014-08-15 12:30:00,29.2,29.2,29.14,29.19,29700.0,22.8758,22.8758,22.8288,22.868,29700.0
2014-08-15 12:40:00,29.18,29.21,29.16,29.17,22700.0,22.8601,22.8836,22.8445,22.8523,22700.0
2014-08-15 12:50:00,29.17,29.17,29.13,29.13,25400.0,22.8523,22.8523,22.821,22.821,25400.0
2014-08-15 13:00:00,29.12,29.13,29.05,29.1,32700.0,22.8131,22.821,22.7583,22.7974,32700.0
2014-08-15 13:10:00,29.11,29.19,29.11,29.16,22600.0,22.8053,22.868,22.8053,22.8445,22600.0
2014-08-15 13:20:00,29.15,29.22,29.14,29.22,32300.0,22.8366,22.8915,22.8288,22.8915,32300.0
2014-08-15 13:30:00,29.21,29.21,29.06,29.08,50600.0,22.8836,22.8836,22.7661,22.7818,50600.0
2014-08-15 13:40:00,29.08,29.12,29.08,29.1,62300.0,22.7818,22.8131,22.7818,22.7974,62300.0
2014-08-15 13:50:00,29.09,29.1,29.04,29.08,87400.0,22.7896,22.7974,22.7504,22.7818,87400.0
2014-08-15 14:00:00,29.08,29.16,29.08,29.14,70600.0,22.7818,22.8445,22.7818,22.8288,70600.0
2014-08-15 14:10:00,29.14,29.17,29.12,29.16,34600.0,22.8288,22.8523,22.8131,22.8445,34600.0
2014-08-15 14:20:00,29.16,29.22,29.15,29.21,95300.0,22.8445,22.8915,22.8366,22.8836,95300.0
2014-08-15 14:30:00,29.22,29.23,29.13,29.13,55800.0,22.8915,22.8993,22.821,22.821,55800.0
2014-08-15 14:40:00,29.13,29.17,29.13,29.15,32700.0,22.821,22.8523,22.821,22.8366,32700.0
2014-08-15 14:50:00,29.15,29.15,29.11,29.13,39100.0,22.8366,22.8366,22.8053,22.821,39100.0
2014-08-15 15:00:00,29.13,29.15,29.1,29.11,57400.0,22.821,22.8366,22.7974,22.8053,57400.0
2014-08-15 15:10:00,29.12,29.12,29.08,29.12,62300.0,22.8131,22.8131,22.7818,22.8131,62300.0
2014-08-15 15:20:00,29.12,29.14,29.11,29.13,56800.0,22.8131,22.8288,22.8053,22.821,56800.0
2014-08-15 15:30:00,29.14,29.24,29.14,29.16,104500.0,22.8288,22.9071,22.8288,22.8445,104500.0
2014-08-15 15:40:00,29.16,29.22,29.16,29.19,142200.0,22.8445,22.8915,22.8445,22.868,142200.0
2014-08-15 15:50:00,29.2,29.26,29.15,29.17,376300.0,22.8758,22.9228,22.8366,22.8523,376300.0
2014-08-18 09:30:00,29.23,29.32,29.06,29.16,89900.0,22.8993,22.9698,22.7661,22.8445,89900.0
2014-08-18 09:40:00,29.15,29.19,29.11,29.19,53100.0,22.8366,22.868,22.8053,22.868,53100.0
2014-08-18 09:50:00,29.19,29.23,29.15,29.2,34500.0,22.868,22.8993,22.8366,22.8758,34500.0
2014-08-18 10:00:00,29.2,29.23,29.17,29.17,30000.0,22.8758,22.8993,22.8523,22.8523,30000.0
2014-08-18 10:10:00,29.16,29.17,29.1,29.12,47000.0,22.8445,22.8523,22.7974,22.8131,47000.0
2014-08-18 10:20:00,29.12,29.17,29.07,29.11,28900.0,22.8131,22.8523,22.7739,22.8053,28900.0
2014-08-18 10:30:00,29.11,29.16,29.11,29.14,49900.0,22.8053,22.8445,22.8053,22.8288,49900.0
2014-08-18 10:40:00,29.14,29.17,29.1,29.11,65900.0,22.8288,22.8523,22.7974,22.8053,65900.0
2014-08-18 10:50:00,29.11,29.14,29.09,29.1,49000.0,22.8053,22.8288,22.7896,22.7974,49000.0
2014-08-18 11:00:00,29.11,29.12,29.07,29.1,35500.0,22.8053,22.8131,22.7739,22.7974,35500.0
2014-08-18 11:10:00,29.11,29.13,29.09,29.1,41200.0,22.8053,22.821,22.7896,22.7974,41200.0
2014-08-18 11:20:00,29.1,29.11,29.07,29.09,22500.0,22.7974,22.8053,22.7739,22.7896,22500.0
2014-08-18 11:30:00,29.09,29.11,29.08,29.11,22900.0,22.7896,22.8053,22.7818,22.8053,22900.0
2014-08-18 11:40:00,29.12,29.12,29.06,29.09,22400.0,22.8131,22.8131,22.7661,22.7896,22400.0
2014-08-18 11:50:00,29.09,29.09,28.97,29.0,170200.0,22.7896,22.7896,22.6956,22.7191,170200.0
2014-08-18 12:00:00,28.99,29.01,28.97,29.01,59400.0,22.7113,22.7269,22.6956,22.7269,59400.0
2014-08-18 12:10:00,29.01,29.08,29.01,29.08,23800.0,22.7269,22.7818,22.7269,22.7818,23800.0
2014-08-18 12:20:00,29.08,29.09,29.06,29.08,37000.0,22.7818,22.7896,22.7661,22.7818,37000.0
2014-08-18 12:30:00,29.08,29.11,29.07,29.09,30200.0,22.7818,22.8053,22.7739,22.7896,30200.0
2014-08-18 12:40:00,29.1,29.12,29.09,29.12,18000.0,22.7974,22.8131,22.7896,22.8131,18000.0
2014-08-18 12:50:00,29.12,29.14,29.11,29.13,64100.0,22.8131,22.8288,22.8053,22.821,64100.0
2014-08-18 13:00:00,29.13,29.16,29.05,29.08,105600.0,22.821,22.8445,22.7583,22.7818,105600.0
2014-08-18 13:10:00,29.07,29.11,29.06,29.1,45700.0,22.7739,22.8053,22.7661,22.7974,45700.0
2014-08-18 13:20:00,29.11,29.15,29.1,29.14,37300.0,22.8053,22.8366,22.7974,22.8288,37300.0
2014-08-18 13:30:00,29.14,29.17,29.13,29.15,21700.0,22.8288,22.8523,22.821,22.8366,21700.0
2014-08-18 13:40:00,29.15,29.16,29.14,29.14,29600.0,22.8366,22.8445,22.8288,22.8288,29600.0
2014-08-18 13:50:00,29.14,29.15,29.12,29.13,21900.0,22.8288,22.8366,22.8131,22.821,21900.0
2014-08-18 14:00:00,29.13,29.16,29.11,29.13,47700.0,22.821,22.8445,22.8053,22.821,47700.0
2014-08-18 14:10:00,29.13,29.13,29.05,29.06,60300.0,22.821,22.821,22.7583,22.7661,60300.0
2014-08-18 14:20:00,29.06,29.08,29.05,29.05,30100.0,22.7661,22.7818,22.7583,22.7583,30100.0
2014-08-18 14:30:00,29.05,29.08,29.04,29.05,86300.0,22.7583,22.7818,22.7504,22.7583,86300.0
2014-08-18 14:40:00,29.06,29.07,29.03,29.05,64000.0,22.7661,22.7739,22.7426,22.7583,64000.0
2014-08-18 14:50:00,29.04,29.06,29.0,29.04,75300.0,22.7504,22.7661,22.7191,22.7504,75300.0
2014-08-18 15:00:00,29.04,29.08,29.04,29.08,36800.0,22.7504,22.7818,22.7504,22.7818,36800.0
2014-08-18 15:10:00,29.08,29.1,29.04,29.09,46900.0,22.7818,22.7974,22.7504,22.7896,46900.0
2014-08-18 15:20:00,29.08,29.12,29.07,29.09,66600.0,22.7818,22.8131,22.7739,22.7896,66600.0
2014-08-18 15:30:00,29.09,29.09,29.05,29.06,74600.0,22.7896,22.7896,22.7583,22.7661,74600.0
2014-08-18 15:40:00,29.06,29.1,29.05,29.08,156000.0,22.7661,22.7974,22.7583,22.7818,156000.0
2014-08-18 15:50:00,29.08,29.08,29.04,29.07,263700.0,22.7818,22.7818,22.7504,22.7739,263700.0
2014-08-19 09:30:00,29.15,29.32,29.0,29.19,81700.0,22.8366,22.9698,22.7191,22.868,81700.0
2014-08-19 09:40:00,29.19,29.2,29.13,29.17,28100.0,22.868,22.8758,22.821,22.8523,28100.0
2014-08-19 09:50:00,29.16,29.2,29.12,29.12,41200.0,22.8445,22.8758,22.8131,22.8131,41200.0
2014-08-19 10:00:00,29.14,29.18,29.06,29.07,82900.0,22.8288,22.8601,22.7661,22.7739,82900.0
2014-08-19 10:10:00,29.07,29.14,29.07,29.11,165800.0,22.7739,22.8288,22.7739,22.8053,165800.0
2014-08-19 10:20:00,29.11,29.18,29.1,29.13,536200.0,22.8053,22.8601,22.7974,22.821,536200.0
2014-08-19 10:30:00,29.13,29.21,29.07,29.2,499400.0,22.821,22.8836,22.7739,22.8758,499400.0
2014-08-19 10:40:00,29.2,29.36,29.2,29.36,124100.0,22.8758,23.0011,22.8758,23.0011,124100.0
2014-08-19 10:50:00,29.36,29.45,29.36,29.39,91200.0,23.0011,23.0716,23.0011,23.0246,91200.0
2014-08-19 11:00:00,29.4,29.42,29.37,29.39,58400.0,23.0325,23.0481,23.009,23.0246,58400.0
2014-08-19 11:10:00,29.38,29.42,29.38,29.4,35000.0,23.0168,23.0481,23.0168,23.0325,35000.0
2014-08-19 11:20:00,29.4,29.45,29.39,29.4,199900.0,23.0325,23.0716,23.0246,23.0325,199900.0
2014-08-19 11:30:00,29.4,29.46,29.39,29.44,114200.0,23.0325,23.0795,23.0246,23.0638,114200.0
2014-08-19 11:40:00,29.44,29.52,29.43,29.5,59000.0,23.0638,23.1265,23.056,23.1108,59000.0
2014-08-19 11:50:00,29.5,29.54,29.49,29.54,26000.0,23.1108,23.1422,23.103,23.1422,26000.0
2014-08-19 12:00:00,29.53,29.57,29.53,29.56,43900.0,23.1343,23.1657,23.1343,23.1578,43900.0
2014-08-19 12:10:00,29.55,29.57,29.52,29.53,274300.0,23.15,23.1657,23.1265,23.1343,274300.0
2014-08-19 12:20:00,29.53,29.56,29.49,29.51,62600.0,23.1343,23.1578,23.103,23.1186,62600.0
2014-08-19 12:30:00,29.52,29.58,29.5,29.58,65000.0,23.1265,23.1735,23.1108,23.1735,65000.0
2014-08-19 12:40:00,29.58,29.63,29.58,29.6,30500.0,23.1735,23.2127,23.1735,23.1892,30500.0
2014-08-19 12:50:00,29.6,29.66,29.59,29.64,74000.0,23.1892,23.2362,23.1813,23.2205,74000.0
2014-08-19 13:00:00,29.64,29.64,29.6,29.61,28700.0,23.2205,23.2205,23.1892,23.197,28700.0
2014-08-19 13:10:00,29.61,29.62,29.59,29.59,39800.0,23.197,23.2048,23.1813,23.1813,39800.0
2014-08-19 13:20:00,29.58,29.6,29.58,29.6,25400.0,23.1735,23.1892,23.1735,23.1892,25400.0
2014-08-19 13:30:00,29.6,29.63,29.59,29.6,63400.0,23.1892,23.2127,23.1813,23.1892,63400.0
2014-08-19 13:40:00,29.6,29.71,29.6,29.69,89600.0,23.1892,23.2753,23.1892,23.2597,89600.0
2014-08-19 13:50:00,29.68,29.69,29.64,29.66,49600.0,23.2518,23.2597,23.2205,23.2362,49600.0
2014-08-19 14:00:00,29.66,29.68,29.65,29.66,37600.0,23.2362,23.2518,23.2283,23.2362,37600.0
2014-08-19 14:10:00,29.66,29.67,29.59,29.6,76700.0,23.2362,23.244,23.1813,23.1892,76700.0
2014-08-19 14:20:00,29.59,29.62,29.56,29.61,67100.0,23.1813,23.2048,23.1578,23.197,67100.0
2014-08-19 14:30:00,29.61,29.67,29.6,29.63,67000.0,23.197,23.244,23.1892,23.2127,67000.0
2014-08-19 14:40:00,29.63,29.65,29.62,29.64,19500.0,23.2127,23.2283,23.2048,23.2205,19500.0
2014-08-19 14:50:00,29.64,29.65,29.62,29.64,33200.0,23.2205,23.2283,23.2048,23.2205,33200.0
2014-08-19 15:00:00,29.63,29.65,29.63,29.63,57000.0,23.2127,23.2283,23.2127,23.2127,57000.0
2014-08-19 15:10:00,29.64,29.64,29.61,29.63,42900.0,23.2205,23.2205,23.197,23.2127,42900.0
2014-08-19 15:20:00,29.63,29.64,29.6,29.6,51700.0,23.2127,23.2205,23.1892,23.1892,51700.0
2014-08-19 15:30:00,29.61,29.63,29.58,29.6,166100.0,23.197,23.2127,23.1735,23.1892,166100.0
2014-08-19 15:40:00,29.6,29.61,29.58,29.58,174900.0,23.1892,23.197,23.1735,23.1735,174900.0
2014-08-19 15:50:00,29.58,29.65,29.58,29.63,286700.0,23.1735,23.2283,23.1735,23.2127,286700.0
2014-08-20 09:30:00,29.62,29.62,29.39,29.5,118900.0,23.2048,23.2048,23.0246,23.1108,118900.0
2014-08-20 09:40:00,29.48,29.63,29.47,29.6,82800.0,23.0951,23.2127,23.0873,23.1892,82800.0
2014-08-20 09:50:00,29.58,29.63,29.53,29.53,34900.0,23.1735,23.2127,23.1343,23.1343,34900.0
2014-08-20 10:00:00,29.53,29.54,29.5,29.52,19900.0,23.1343,23.1422,23.1108,23.1265,19900.0
2014-08-20 10:10:00,29.52,29.6,29.51,29.6,40600.0,23.1265,23.1892,23.1186,23.1892,40600.0
2014-08-20 10:20:00,29.6,29.75,29.59,29.75,79200.0,23.1892,23.3067,23.1813,23.3067,79200.0
2014-08-20 10:30:00,29.76,29.76,29.68,29.71,46100.0,23.3145,23.3145,23.2518,23.2753,46100.0
2014-08-20 10:40:00,29.71,29.76,29.69,29.76,56600.0,23.2753,23.3145,23.2597,23.3145,56600.0
2014-08-20 10:50:00,29.75,29.81,29.74,29.81,69800.0,23.3067,23.3537,23.2988,23.3537,69800.0
2014-08-20 11:00:00,29.82,29.84,29.81,29.82,70500.0,23.3615,23.3772,23.3537,23.3615,70500.0
2014-08-20 11:10:00,29.83,29.87,29.8,29.8,73000.0,23.3693,23.4007,23.3458,23.3458,73000.0
2014-08-20 11:20:00,29.81,29.84,29.8,29.83,88600.0,23.3537,23.3772,23.3458,23.3693,88600.0
2014-08-20 11:30:00,29.84,29.86,29.83,29.83,40200.0,23.3772,23.3928,23.3693,23.3693,40200.0
2014-08-20 11:40:00,29.83,29.87,29.83,29.86,64900.0,23.3693,23.4007,23.3693,23.3928,64900.0
2014-08-20 11:50:00,29.85,29.87,29.83,29.86,36600.0,23.385,23.4007,23.3693,23.3928,36600.0
2014-08-20 12:00:00,29.86,29.86,29.82,29.82,39700.0,23.3928,23.3928,23.3615,23.3615,39700.0
2014-08-20 12:10:00,29.82,29.84,29.78,29.82,43300.0,23.3615,23.3772,23.3302,23.3615,43300.0
2014-08-20 12:20:00,29.82,29.82,29.75,29.77,36000.0,23.3615,23.3615,23.3067,23.3223,36000.0
2014-08-20 12:30:00,29.77,29.78,29.68,29.69,33800.0,23.3223,23.3302,23.2518,23.2597,33800.0
2014-08-20 12:40:00,29.69,29.7,29.67,29.69,13400.0,23.2597,23.2675,23.244,23.2597,13400.0
2014-08-20 12:50:00,29.7,29.71,29.68,29.71,22800.0,23.2675,23.2753,23.2518,23.2753,22800.0
2014-08-20 13:00:00,29.71,29.71,29.67,29.69,25900.0,23.2753,23.2753,23.244,23.2597,25900.0
2014-08-20 13:10:00,29.7,29.72,29.68,29.71,68300.0,23.2675,23.2832,23.2518,23.2753,68300.0
2014-08-20 13:20:00,29.71,29.72,29.69,29.7,37700.0,23.2753,23.2832,23.2597,23.2675,37700.0
2014-08-20 13:30:00,29.7,29.73,29.68,29.7,58100.0,23.2675,23.291,23.2518,23.2675,58100.0
2014-08-20 13:40:00,29.7,29.71,29.63,29.63,23000.0,23.2675,23.2753,23.2127,23.2127,23000.0
2014-08-20 13:50:00,29.63,29.64,29.6,29.63,37900.0,23.2127,23.2205,23.1892,23.2127,37900.0
2014-08-20 14:00:00,29.63,29.64,29.54,29.54,60300.0,23.2127,23.2205,23.1422,23.1422,60300.0
2014-08-20 14:10:00,29.55,29.6,29.51,29.55,77200.0,23.15,23.1892,23.1186,23.15,77200.0
2014-08-20 14:20:00,29.56,29.6,29.56,29.6,38900.0,23.1578,23.1892,23.1578,23.1892,38900.0
2014-08-20 14:30:00,29.61,29.68,29.61,29.68,30500.0,23.197,23.2518,23.197,23.2518,30500.0
2014-08-20 14:40:00,29.68,29.7,29.66,29.7,30000.0,23.2518,23.2675,23.2362,23.2675,30000.0
2014-08-20 14:50:00,29.7,29.71,29.67,29.67,38800.0,23.2675,23.2753,23.244,23.244,38800.0
2014-08-20 15:00:00,29.67,29.69,29.66,29.69,51000.0,23.244,23.2597,23.2362,23.2597,51000.0
2014-08-20 15:10:00,29.69,29.71,29.67,29.7,44000.0,23.2597,23.2753,23.244,23.2675,44000.0
2014-08-20 15:20:00,29.7,29.72,29.69,29.72,56200.0,23.2675,23.2832,23.2597,23.2832,56200.0
2014-08-20 15:30:00,29.72,29.75,29.72,29.73,100000.0,23.2832,23.3067,23.2832,23.291,100000.0
2014-08-20 15:40:00,29.74,29.8,29.72,29.78,161600.0,23.2988,23.3458,23.2832,23.3302,161600.0
2014-08-20 15:50:00,29.77,29.8,29.74,29.77,231700.0,23.3223,23.3458,23.2988,23.3223,231700.0
2014-08-21 09:30:00,29.85,30.27,29.84,30.26,237900.0,23.385,23.714,23.3772,23.7062,237900.0
2014-08-21 09:40:00,30.25,30.3,30.13,30.25,140900.0,23.6984,23.7375,23.6044,23.6984,140900.0
2014-08-21 09:50:00,30.25,30.35,30.22,30.25,89100.0,23.6984,23.7767,23.6749,23.6984,89100.0
2014-08-21 10:00:00,30.25,30.25,30.16,30.23,114500.0,23.6984,23.6984,23.6279,23.6827,114500.0
2014-08-21 10:10:00,30.22,30.23,30.11,30.13,112200.0,23.6749,23.6827,23.5887,23.6044,112200.0
2014-08-21 10:20:00,30.14,30.18,30.05,30.06,67300.0,23.6122,23.6435,23.5417,23.5495,67300.0
2014-08-21 10:30:00,30.07,30.11,30.02,30.1,58900.0,23.5574,23.5887,23.5182,23.5809,58900.0
2014-08-21 10:40:00,30.09,30.1,30.01,30.07,56300.0,23.573,23.5809,23.5104,23.5574,56300.0
2014-08-21 10:50:00,30.06,30.15,30.06,30.11,38300.0,23.5495,23.62,23.5495,23.5887,38300.0
2014-08-21 11:00:00,30.11,30.15,30.1,30.12,68000.0,23.5887,23.62,23.5809,23.5965,68000.0
2014-08-21 11:10:00,30.12,30.14,30.07,30.07,43600.0,23.5965,23.6122,23.5574,23.5574,43600.0
2014-08-21 11:20:00,30.06,30.12,30.05,30.11,36800.0,23.5495,23.5965,23.5417,23.5887,36800.0
2014-08-21 11:30:00,30.1,30.11,30.03,30.04,37100.0,23.5809,23.5887,23.526,23.5339,37100.0
2014-08-21 11:40:00,30.04,30.04,29.96,29.96,44100.0,23.5339,23.5339,23.4712,23.4712,44100.0
2014-08-21 11:50:00,29.96,30.0,29.95,29.98,32200.0,23.4712,23.5025,23.4634,23.4869,32200.0
2014-08-21 12:00:00,29.99,30.06,29.99,30.0,43400.0,23.4947,23.5495,23.4947,23.5025,43400.0
2014-08-21 12:10:00,30.0,30.01,29.95,29.97,54900.0,23.5025,23.5104,23.4634,23.479,54900.0
2014-08-21 12:20:00,29.98,29.99,29.95,29.96,23000.0,23.4869,23.4947,23.4634,23.4712,23000.0
2014-08-21 12:30:00,29.96,29.99,29.93,29.99,21200.0,23.4712,23.4947,23.4477,23.4947,21200.0
2014-08-21 12:40:00,29.99,30.0,29.92,29.93,30700.0,23.4947,23.5025,23.4399,23.4477,30700.0
2014-08-21 12:50:00,29.93,29.93,29.89,29.9,29700.0,23.4477,23.4477,23.4163,23.4242,29700.0
2014-08-21 13:00:00,29.89,29.91,29.88,29.89,37800.0,23.4163,23.432,23.4085,23.4163,37800.0
2014-08-21 13:10:00,29.89,29.99,29.89,29.95,47700.0,23.4163,23.4947,23.4163,23.4634,47700.0
2014-08-21 13:20:00,29.95,30.01,29.94,30.0,39600.0,23.4634,23.5104,23.4555,23.5025,39600.0
2014-08-21 13:30:00,29.99,30.01,29.99,30.0,31200.0,23.4947,23.5104,23.4947,23.5025,31200.0
2014-08-21 13:40:00,30.01,30.05,30.01,30.05,24000.0,23.5104,23.5417,23.5104,23.5417,24000.0
2014-08-21 13:50:00,30.04,30.05,30.02,30.03,41400.0,23.5339,23.5417,23.5182,23.526,41400.0
2014-08-21 14:00:00,30.02,30.02,30.0,30.02,29200.0,23.5182,23.5182,23.5025,23.5182,29200.0
2014-08-21 14:10:00,30.02,30.04,30.01,30.04,25200.0,23.5182,23.5339,23.5104,23.5339,25200.0
2014-08-21 14:20:00,30.04,30.04,30.01,30.01,173100.0,23.5339,23.5339,23.5104,23.5104,173100.0
2014-08-21 14:30:00,30.01,30.03,30.0,30.02,63000.0,23.5104,23.526,23.5025,23.5182,63000.0
2014-08-21 14:40:00,30.01,30.02,29.98,29.99,43600.0,23.5104,23.5182,23.4869,23.4947,43600.0
2014-08-21 14:50:00,29.99,30.03,29.99,30.02,61200.0,23.4947,23.526,23.4947,23.5182,61200.0
2014-08-21 15:00:00,30.02,30.04,30.01,30.02,43700.0,23.5182,23.5339,23.5104,23.5182,43700.0
2014-08-21 15:10:00,30.02,30.02,30.0,30.0,79800.0,23.5182,23.5182,23.5025,23.5025,79800.0
2014-08-21 15:20:00,30.0,30.05,29.99,30.05,74600.0,23.5025,23.5417,23.4947,23.5417,74600.0
2014-08-21 15:30:00,30.05,30.05,30.0,30.01,112600.0,23.5417,23.5417,23.5025,23.5104,112600.0
2014-08-21 15:40:00,30.01,30.01,30.0,30.01,69000.0,23.5104,23.5104,23.5025,23.5104,69000.0
2014-08-21 15:50:00,30.01,30.03,29.99,30.02,262200.0,23.5104,23.526,23.4947,23.5182,262200.0
2014-08-22 09:30:00,30.0,30.06,29.84,29.84,51100.0,23.5025,23.5495,23.3772,23.3772,51100.0
2014-08-22 09:40:00,29.82,29.87,29.8,29.81,31100.0,23.3615,23.4007,23.3458,23.3537,31100.0
2014-08-22 09:50:00,29.82,29.94,29.82,29.93,43900.0,23.3615,23.4555,23.3615,23.4477,43900.0
2014-08-22 10:00:00,29.93,29.95,29.77,29.77,54900.0,23.4477,23.4634,23.3223,23.3223,54900.0
2014-08-22 10:10:00,29.77,29.79,29.67,29.73,61400.0,23.3223,23.338,23.244,23.291,61400.0
2014-08-22 10:20:00,29.73,29.74,29.69,29.71,48400.0,23.291,23.2988,23.2597,23.2753,48400.0
2014-08-22 10:30:00,29.72,29.78,29.69,29.7,41900.0,23.2832,23.3302,23.2597,23.2675,41900.0
2014-08-22 10:40:00,29.7,29.71,29.62,29.64,27900.0,23.2675,23.2753,23.2048,23.2205,27900.0
2014-08-22 10:50:00,29.63,29.66,29.58,29.58,78800.0,23.2127,23.2362,23.1735,23.1735,78800.0
2014-08-22 11:00:00,29.59,29.62,29.55,29.62,45900.0,23.1813,23.2048,23.15,23.2048,45900.0
2014-08-22 11:10:00,29.62,29.64,29.6,29.62,37500.0,23.2048,23.2205,23.1892,23.2048,37500.0
2014-08-22 11:20:00,29.61,29.67,29.61,29.66,48100.0,23.197,23.244,23.197,23.2362,48100.0
2014-08-22 11:30:00,29.67,29.68,29.65,29.65,21500.0,23.244,23.2518,23.2283,23.2283,21500.0
2014-08-22 11:40:00,29.64,29.67,29.63,29.64,22200.0,23.2205,23.244,23.2127,23.2205,22200.0
2014-08-22 11:50:00,29.65,29.71,29.65,29.69,23700.0,23.2283,23.2753,23.2283,23.2597,23700.0
2014-08-22 12:00:00,29.68,29.72,29.66,29.72,20300.0,23.2518,23.2832,23.2362,23.2832,20300.0
2014-08-22 12:10:00,29.72,29.75,29.71,29.74,16900.0,23.2832,23.3067,23.2753,23.2988,16900.0
2014-08-22 12:20:00,29.74,29.8,29.74,29.76,15500.0,23.2988,23.3458,23.2988,23.3145,15500.0
2014-08-22 12:30:00,29.77,29.79,29.72,29.73,21500.0,23.3223,23.338,23.2832,23.291,21500.0
2014-08-22 12:40:00,29.73,29.76,29.7,29.71,17800.0,23.291,23.3145,23.2675,23.2753,17800.0
2014-08-22 12:50:00,29.71,29.71,29.68,29.68,14200.0,23.2753,23.2753,23.2518,23.2518,14200.0
2014-08-22 13:00:00,29.69,29.74,29.68,29.7,19500.0,23.2597,23.2988,23.2518,23.2675,19500.0
2014-08-22 13:10:00,29.71,29.74,29.68,29.69,23700.0,23.2753,23.2988,23.2518,23.2597,23700.0
2014-08-22 13:20:00,29.69,29.7,29.67,29.68,13100.0,23.2597,23.2675,23.244,23.2518,13100.0
2014-08-22 13:30:00,29.68,29.69,29.65,29.69,22800.0,23.2518,23.2597,23.2283,23.2597,22800.0
2014-08-22 13:40:00,29.69,29.71,29.68,29.69,19700.0,23.2597,23.2753,23.2518,23.2597,19700.0
2014-08-22 13:50:00,29.7,29.73,29.69,29.72,34600.0,23.2675,23.291,23.2597,23.2832,34600.0
2014-08-22 14:00:00,29.71,29.72,29.67,29.69,18600.0,23.2753,23.2832,23.244,23.2597,18600.0
2014-08-22 14:10:00,29.7,29.72,29.69,29.71,15300.0,23.2675,23.2832,23.2597,23.2753,15300.0
2014-08-22 14:20:00,29.71,29.72,29.67,29.68,35000.0,23.2753,23.2832,23.244,23.2518,35000.0
2014-08-22 14:30:00,29.67,29.7,29.63,29.68,45000.0,23.244,23.2675,23.2127,23.2518,45000.0
2014-08-22 14:40:00,29.68,29.69,29.65,29.67,23600.0,23.2518,23.2597,23.2283,23.244,23600.0
2014-08-22 14:50:00,29.67,29.69,29.64,29.65,31500.0,23.244,23.2597,23.2205,23.2283,31500.0
2014-08-22 15:00:00,29.65,29.66,29.61,29.65,38000.0,23.2283,23.2362,23.197,23.2283,38000.0
2014-08-22 15:10:00,29.65,29.67,29.63,29.66,32500.0,23.2283,23.244,23.2127,23.2362,32500.0
2014-08-22 15:20:00,29.66,29.67,29.64,29.65,42800.0,23.2362,23.244,23.2205,23.2283,42800.0
2014-08-22 15:30:00,29.65,29.65,29.6,29.62,74800.0,23.2283,23.2283,23.1892,23.2048,74800.0
2014-08-22 15:40:00,29.61,29.64,29.58,29.6,144100.0,23.197,23.2205,23.1735,23.1892,144100.0
2014-08-22 15:50:00,29.59,29.62,29.59,29.61,159300.0,23.1813,23.2048,23.1813,23.197,159300.0
2014-08-25 09:30:00,29.67,29.83,29.55,29.6,60800.0,23.244,23.3693,23.15,23.1892,60800.0
2014-08-25 09:40:00,29.6,29.67,29.52,29.67,39000.0,23.1892,23.244,23.1265,23.244,39000.0
2014-08-25 09:50:00,29.67,29.69,29.62,29.67,47100.0,23.244,23.2597,23.2048,23.244,47100.0
2014-08-25 10:00:00,29.66,29.66,29.61,29.64,59800.0,23.2362,23.2362,23.197,23.2205,59800.0
2014-08-25 10:10:00,29.65,29.65,29.58,29.59,54200.0,23.2283,23.2283,23.1735,23.1813,54200.0
2014-08-25 10:20:00,29.59,29.69,29.59,29.69,42600.0,23.1813,23.2597,23.1813,23.2597,42600.0
2014-08-25 10:30:00,29.69,29.73,29.66,29.73,26300.0,23.2597,23.291,23.2362,23.291,26300.0
2014-08-25 10:40:00,29.72,29.73,29.69,29.72,40500.0,23.2832,23.291,23.2597,23.2832,40500.0
2014-08-25 10:50:00,29.73,29.8,29.73,29.8,65600.0,23.291,23.3458,23.291,23.3458,65600.0
2014-08-25 11:00:00,29.79,29.82,29.76,29.76,33300.0,23.338,23.3615,23.3145,23.3145,33300.0
2014-08-25 11:10:00,29.76,29.81,29.74,29.76,59500.0,23.3145,23.3537,23.2988,23.3145,59500.0
2014-08-25 11:20:00,29.76,29.79,29.75,29.78,51000.0,23.3145,23.338,23.3067,23.3302,51000.0
2014-08-25 11:30:00,29.78,29.83,29.76,29.83,31200.0,23.3302,23.3693,23.3145,23.3693,31200.0
2014-08-25 11:40:00,29.83,29.83,29.78,29.82,30000.0,23.3693,23.3693,23.3302,23.3615,30000.0
2014-08-25 11:50:00,29.82,29.86,29.75,29.75,58200.0,23.3615,23.3928,23.3067,23.3067,58200.0
2014-08-25 12:00:00,29.75,29.84,29.75,29.84,47500.0,23.3067,23.3772,23.3067,23.3772,47500.0
2014-08-25 12:10:00,29.84,29.84,29.8,29.84,36000.0,23.3772,23.3772,23.3458,23.3772,36000.0
2014-08-25 12:20:00,29.84,29.84,29.78,29.78,20000.0,23.3772,23.3772,23.3302,23.3302,20000.0
2014-08-25 12:30:00,29.78,29.78,29.75,29.76,45800.0,23.3302,23.3302,23.3067,23.3145,45800.0
2014-08-25 12:40:00,29.76,29.76,29.7,29.7,38800.0,23.3145,23.3145,23.2675,23.2675,38800.0
2014-08-25 12:50:00,29.7,29.71,29.67,29.67,47000.0,23.2675,23.2753,23.244,23.244,47000.0
2014-08-25 13:00:00,29.67,29.68,29.61,29.67,99600.0,23.244,23.2518,23.197,23.244,99600.0
2014-08-25 13:10:00,29.67,29.67,29.63,29.63,41700.0,23.244,23.244,23.2127,23.2127,41700.0
2014-08-25 13:20:00,29.64,29.67,29.63,29.67,25200.0,23.2205,23.244,23.2127,23.244,25200.0
2014-08-25 13:30:00,29.66,29.67,29.62,29.67,47500.0,23.2362,23.244,23.2048,23.244,47500.0
2014-08-25 13:40:00,29.66,29.68,29.65,29.67,34200.0,23.2362,23.2518,23.2283,23.244,34200.0
2014-08-25 13:50:00,29.67,29.7,29.66,29.7,42100.0,23.244,23.2675,23.2362,23.2675,42100.0
2014-08-25 14:00:00,29.69,29.71,29.68,29.7,23200.0,23.2597,23.2753,23.2518,23.2675,23200.0
2014-08-25 14:10:00,29.71,29.74,29.7,29.7,21000.0,23.2753,23.2988,23.2675,23.2675,21000.0
2014-08-25 14:20:00,29.7,29.73,29.7,29.73,34100.0,23.2675,23.291,23.2675,23.291,34100.0
2014-08-25 14:30:00,29.72,29.74,29.71,29.74,166800.0,23.2832,23.2988,23.2753,23.2988,166800.0
2014-08-25 14:40:00,29.73,29.76,29.73,29.73,26600.0,23.291,23.3145,23.291,23.291,26600.0
2014-08-25 14:50:00,29.73,29.76,29.73,29.75,48900.0,23.291,23.3145,23.291,23.3067,48900.0
2014-08-25 15:00:00,29.75,29.77,29.72,29.75,41100.0,23.3067,23.3223,23.2832,23.3067,41100.0
2014-08-25 15:10:00,29.75,29.77,29.71,29.77,58300.0,23.3067,23.3223,23.2753,23.3223,58300.0
2014-08-25 15:20:00,29.77,29.77,29.71,29.72,98500.0,23.3223,23.3223,23.2753,23.2832,98500.0
2014-08-25 15:30:00,29.72,29.75,29.71,29.73,115700.0,23.2832,23.3067,23.2753,23.291,115700.0
2014-08-25 15:40:00,29.72,29.73,29.71,29.72,60600.0,23.2832,23.291,23.2753,23.2832,60600.0
2014-08-25 15:50:00,29.72,29.74,29.69,29.74,376900.0,23.2832,23.2988,23.2597,23.2988,376900.0
2014-08-26 09:30:00,29.72,29.82,29.62,29.8,39600.0,23.2832,23.3615,23.2048,23.3458,39600.0
2014-08-26 09:40:00,29.82,29.99,29.8,29.99,44600.0,23.3615,23.4947,23.3458,23.4947,44600.0
2014-08-26 09:50:00,29.99,30.0,29.85,29.86,54600.0,23.4947,23.5025,23.385,23.3928,54600.0
2014-08-26 10:00:00,29.86,29.88,29.83,29.83,122600.0,23.3928,23.4085,23.3693,23.3693,122600.0
2014-08-26 10:10:00,29.83,29.87,29.82,29.85,39800.0,23.3693,23.4007,23.3615,23.385,39800.0
2014-08-26 10:20:00,29.84,29.85,29.82,29.85,37400.0,23.3772,23.385,23.3615,23.385,37400.0
2014-08-26 10:30:00,29.86,29.87,29.83,29.85,32200.0,23.3928,23.4007,23.3693,23.385,32200.0
2014-08-26 10:40:00,29.86,29.9,29.83,29.88,31200.0,23.3928,23.4242,23.3693,23.4085,31200.0
2014-08-26 10:50:00,29.87,29.91,29.84,29.9,36600.0,23.4007,23.432,23.3772,23.4242,36600.0
2014-08-26 11:00:00,29.9,29.91,29.88,29.91,36400.0,23.4242,23.432,23.4085,23.432,36400.0
2014-08-26 11:10:00,29.91,29.93,29.89,29.9,25500.0,23.432,23.4477,23.4163,23.4242,25500.0
2014-08-26 11:20:00,29.9,29.94,29.89,29.92,38000.0,23.4242,23.4555,23.4163,23.4399,38000.0
2014-08-26 11:30:00,29.92,29.92,29.8,29.8,34300.0,23.4399,23.4399,23.3458,23.3458,34300.0
2014-08-26 11:40:00,29.81,29.86,29.77,29.77,59100.0,23.3537,23.3928,23.3223,23.3223,59100.0
2014-08-26 11:50:00,29.77,29.83,29.77,29.78,81800.0,23.3223,23.3693,23.3223,23.3302,81800.0
2014-08-26 12:00:00,29.77,29.82,29.77,29.81,40000.0,23.3223,23.3615,23.3223,23.3537,40000.0
2014-08-26 12:10:00,29.8,29.82,29.78,29.8,44500.0,23.3458,23.3615,23.3302,23.3458,44500.0
2014-08-26 12:20:00,29.8,29.81,29.77,29.77,34000.0,23.3458,23.3537,23.3223,23.3223,34000.0
2014-08-26 12:30:00,29.77,29.79,29.75,29.79,14800.0,23.3223,23.338,23.3067,23.338,14800.0
2014-08-26 12:40:00,29.79,29.79,29.73,29.73,61000.0,23.338,23.338,23.291,23.291,61000.0
2014-08-26 12:50:00,29.73,29.74,29.7,29.74,52600.0,23.291,23.2988,23.2675,23.2988,52600.0
2014-08-26 13:00:00,29.74,29.77,29.72,29.76,68900.0,23.2988,23.3223,23.2832,23.3145,68900.0
2014-08-26 13:10:00,29.76,29.81,29.76,29.79,33100.0,23.3145,23.3537,23.3145,23.338,33100.0
2014-08-26 13:20:00,29.79,29.8,29.76,29.8,23600.0,23.338,23.3458,23.3145,23.3458,23600.0
2014-08-26 13:30:00,29.8,29.81,29.8,29.8,41300.0,23.3458,23.3537,23.3458,23.3458,41300.0
2014-08-26 13:40:00,29.81,29.82,29.8,29.81,37100.0,23.3537,23.3615,23.3458,23.3537,37100.0
2014-08-26 13:50:00,29.82,29.85,29.8,29.84,34200.0,23.3615,23.385,23.3458,23.3772,34200.0
2014-08-26 14:00:00,29.84,29.86,29.83,29.86,52700.0,23.3772,23.3928,23.3693,23.3928,52700.0
2014-08-26 14:10:00,29.86,29.86,29.83,29.84,57400.0,23.3928,23.3928,23.3693,23.3772,57400.0
2014-08-26 14:20:00,29.84,29.84,29.79,29.8,49100.0,23.3772,23.3772,23.338,23.3458,49100.0
2014-08-26 14:30:00,29.8,29.81,29.76,29.77,46700.0,23.3458,23.3537,23.3145,23.3223,46700.0
2014-08-26 14:40:00,29.78,29.82,29.78,29.81,23100.0,23.3302,23.3615,23.3302,23.3537,23100.0
2014-08-26 14:50:00,29.82,29.82,29.79,29.8,36700.0,23.3615,23.3615,23.338,23.3458,36700.0
2014-08-26 15:00:00,29.8,29.83,29.79,29.81,50200.0,23.3458,23.3693,23.338,23.3537,50200.0
2014-08-26 15:10:00,29.81,29.81,29.78,29.79,69400.0,23.3537,23.3537,23.3302,23.338,69400.0
2014-08-26 15:20:00,29.79,29.8,29.73,29.74,69000.0,23.338,23.3458,23.291,23.2988,69000.0
2014-08-26 15:30:00,29.73,29.73,29.71,29.72,128900.0,23.291,23.291,23.2753,23.2832,128900.0
2014-08-26 15:40:00,29.73,29.75,29.72,29.73,115800.0,23.291,23.3067,23.2832,23.291,115800.0
2014-08-26 15:50:00,29.73,29.74,29.71,29.73,256200.0,23.291,23.2988,23.2753,23.291,256200.0
2014-08-27 09:30:00,29.8,29.81,29.66,29.74,43100.0,23.3458,23.3537,23.2362,23.2988,43100.0
2014-08-27 09:40:00,29.73,29.78,29.72,29.78,30200.0,23.291,23.3302,23.2832,23.3302,30200.0
2014-08-27 09:50:00,29.76,29.82,29.73,29.81,41100.0,23.3145,23.3615,23.291,23.3537,41100.0
2014-08-27 10:00:00,29.8,29.81,29.79,29.81,40500.0,23.3458,23.3537,23.338,23.3537,40500.0
2014-08-27 10:10:00,29.81,29.83,29.79,29.81,56400.0,23.3537,23.3693,23.338,23.3537,56400.0
2014-08-27 10:20:00,29.81,29.83,29.76,29.77,30200.0,23.3537,23.3693,23.3145,23.3223,30200.0
2014-08-27 10:30:00,29.77,29.8,29.74,29.8,85800.0,23.3223,23.3458,23.2988,23.3458,85800.0
2014-08-27 10:40:00,29.8,29.86,29.79,29.82,88300.0,23.3458,23.3928,23.338,23.3615,88300.0
2014-08-27 10:50:00,29.82,29.87,29.82,29.85,66900.0,23.3615,23.4007,23.3615,23.385,66900.0
2014-08-27 11:00:00,29.85,29.9,29.84,29.89,36400.0,23.385,23.4242,23.3772,23.4163,36400.0
2014-08-27 11:10:00,29.89,29.94,29.89,29.93,25300.0,23.4163,23.4555,23.4163,23.4477,25300.0
2014-08-27 11:20:00,29.92,29.92,29.9,29.91,37600.0,23.4399,23.4399,23.4242,23.432,37600.0
2014-08-27 11:30:00,29.91,29.93,29.86,29.88,57500.0,23.432,23.4477,23.3928,23.4085,57500.0
2014-08-27 11:40:00,29.89,29.96,29.88,29.95,34800.0,23.4163,23.4712,23.4085,23.4634,34800.0
2014-08-27 11:50:00,29.96,29.97,29.92,29.97,93200.0,23.4712,23.479,23.4399,23.479,93200.0
2014-08-27 12:00:00,29.97,30.0,29.96,29.99,61800.0,23.479,23.5025,23.4712,23.4947,61800.0
2014-08-27 12:10:00,29.99,30.05,29.99,30.04,115800.0,23.4947,23.5417,23.4947,23.5339,115800.0
2014-08-27 12:20:00,30.04,30.05,30.02,30.03,29600.0,23.5339,23.5417,23.5182,23.526,29600.0
2014-08-27 12:30:00,30.04,30.04,30.01,30.02,25700.0,23.5339,23.5339,23.5104,23.5182,25700.0
2014-08-27 12:40:00,30.01,30.02,30.01,30.01,6900.0,23.5104,23.5182,23.5104,23.5104,6900.0
2014-08-27 12:50:00,30.02,30.12,30.01,30.12,240500.0,23.5182,23.5965,23.5104,23.5965,240500.0
2014-08-27 13:00:00,30.12,30.26,30.08,30.23,237100.0,23.5965,23.7062,23.5652,23.6827,237100.0
2014-08-27 13:10:00,30.23,30.28,30.2,30.22,149500.0,23.6827,23.7219,23.6592,23.6749,149500.0
2014-08-27 13:20:00,30.22,30.29,30.21,30.27,92000.0,23.6749,23.7297,23.667,23.714,92000.0
2014-08-27 13:30:00,30.27,30.27,30.14,30.17,71100.0,23.714,23.714,23.6122,23.6357,71100.0
2014-08-27 13:40:00,30.18,30.22,30.18,30.22,40600.0,23.6435,23.6749,23.6435,23.6749,40600.0
2014-08-27 13:50:00,30.21,30.26,30.2,30.25,46800.0,23.667,23.7062,23.6592,23.6984,46800.0
2014-08-27 14:00:00,30.25,30.29,30.24,30.28,61600.0,23.6984,23.7297,23.6905,23.7219,61600.0
2014-08-27 14:10:00,30.29,30.31,30.28,30.31,87400.0,23.7297,23.7454,23.7219,23.7454,87400.0
2014-08-27 14:20:00,30.31,30.35,30.3,30.35,69200.0,23.7454,23.7767,23.7375,23.7767,69200.0
2014-08-27 14:30:00,30.35,30.35,30.32,30.35,67100.0,23.7767,23.7767,23.7532,23.7767,67100.0
2014-08-27 14:40:00,30.35,30.37,30.35,30.36,88900.0,23.7767,23.7924,23.7767,23.7846,88900.0
2014-08-27 14:50:00,30.36,30.39,30.35,30.36,131800.0,23.7846,23.8081,23.7767,23.7846,131800.0
2014-08-27 15:00:00,30.36,30.37,30.3,30.33,107200.0,23.7846,23.7924,23.7375,23.7611,107200.0
2014-08-27 15:10:00,30.33,30.39,30.33,30.35,105200.0,23.7611,23.8081,23.7611,23.7767,105200.0
2014-08-27 15:20:00,30.34,30.38,30.34,30.35,92500.0,23.7689,23.8002,23.7689,23.7767,92500.0
2014-08-27 15:30:00,30.35,30.37,30.34,30.36,106900.0,23.7767,23.7924,23.7689,23.7846,106900.0
2014-08-27 15:40:00,30.36,30.4,30.34,30.39,319200.0,23.7846,23.8159,23.7689,23.8081,319200.0
2014-08-27 15:50:00,30.39,30.48,30.39,30.39,467200.0,23.8081,23.8786,23.8081,23.8081,467200.0
2014-08-28 09:30:00,30.45,30.45,30.2,30.31,96600.0,23.8551,23.8551,23.6592,23.7454,96600.0
2014-08-28 09:40:00,30.3,30.36,30.3,30.34,38200.0,23.7375,23.7846,23.7375,23.7689,38200.0
2014-08-28 09:50:00,30.33,30.35,30.28,30.33,42000.0,23.7611,23.7767,23.7219,23.7611,42000.0
2014-08-28 10:00:00,30.33,30.38,30.29,30.29,52100.0,23.7611,23.8002,23.7297,23.7297,52100.0
2014-08-28 10:10:00,30.29,30.3,30.21,30.21,39800.0,23.7297,23.7375,23.667,23.667,39800.0
2014-08-28 10:20:00,30.21,30.39,30.21,30.39,55800.0,23.667,23.8081,23.667,23.8081,55800.0
2014-08-28 10:30:00,30.39,30.52,30.39,30.45,91700.0,23.8081,23.9099,23.8081,23.8551,91700.0
2014-08-28 10:40:00,30.44,30.45,30.3,30.35,64900.0,23.8472,23.8551,23.7375,23.7767,64900.0
2014-08-28 10:50:00,30.34,30.38,30.3,30.38,39700.0,23.7689,23.8002,23.7375,23.8002,39700.0
2014-08-28 11:00:00,30.38,30.42,30.38,30.42,41000.0,23.8002,23.8316,23.8002,23.8316,41000.0
2014-08-28 11:10:00,30.42,30.42,30.29,30.33,72300.0,23.8316,23.8316,23.7297,23.7611,72300.0
2014-08-28 11:20:00,30.33,30.36,30.32,30.36,23000.0,23.7611,23.7846,23.7532,23.7846,23000.0
2014-08-28 11:30:00,30.36,30.37,30.34,30.36,39300.0,23.7846,23.7924,23.7689,23.7846,39300.0
2014-08-28 11:40:00,30.36,30.37,30.29,30.32,49300.0,23.7846,23.7924,23.7297,23.7532,49300.0
2014-08-28 11:50:00,30.32,30.41,30.32,30.38,28900.0,23.7532,23.8237,23.7532,23.8002,28900.0
2014-08-28 12:00:00,30.38,30.42,30.35,30.38,21500.0,23.8002,23.8316,23.7767,23.8002,21500.0
2014-08-28 12:10:00,30.38,30.44,30.37,30.43,28900.0,23.8002,23.8472,23.7924,23.8394,28900.0
2014-08-28 12:20:00,30.42,30.48,30.42,30.46,25900.0,23.8316,23.8786,23.8316,23.8629,25900.0
2014-08-28 12:30:00,30.45,30.48,30.41,30.42,85800.0,23.8551,23.8786,23.8237,23.8316,85800.0
2014-08-28 12:40:00,30.42,30.43,30.36,30.37,37000.0,23.8316,23.8394,23.7846,23.7924,37000.0
2014-08-28 12:50:00,30.37,30.42,30.35,30.38,47800.0,23.7924,23.8316,23.7767,23.8002,47800.0
2014-08-28 13:00:00,30.39,30.43,30.37,30.43,49100.0,23.8081,23.8394,23.7924,23.8394,49100.0
2014-08-28 13:10:00,30.43,30.44,30.4,30.43,15300.0,23.8394,23.8472,23.8159,23.8394,15300.0
2014-08-28 13:20:00,30.43,30.46,30.41,30.46,29500.0,23.8394,23.8629,23.8237,23.8629,29500.0
2014-08-28 13:30:00,30.47,30.52,30.46,30.49,38700.0,23.8707,23.9099,23.8629,23.8864,38700.0
2014-08-28 13:40:00,30.49,30.51,30.48,30.5,33500.0,23.8864,23.9021,23.8786,23.8942,33500.0
2014-08-28 13:50:00,30.5,30.5,30.47,30.47,19400.0,23.8942,23.8942,23.8707,23.8707,19400.0
2014-08-28 14:00:00,30.48,30.49,30.47,30.48,18700.0,23.8786,23.8864,23.8707,23.8786,18700.0
2014-08-28 14:10:00,30.48,30.53,30.47,30.53,22700.0,23.8786,23.9177,23.8707,23.9177,22700.0
2014-08-28 14:20:00,30.53,30.53,30.5,30.52,41000.0,23.9177,23.9177,23.8942,23.9099,41000.0
2014-08-28 14:30:00,30.51,30.53,30.5,30.53,37300.0,23.9021,23.9177,23.8942,23.9177,37300.0
2014-08-28 14:40:00,30.53,30.53,30.45,30.49,52100.0,23.9177,23.9177,23.8551,23.8864,52100.0
2014-08-28 14:50:00,30.49,30.49,30.47,30.48,19700.0,23.8864,23.8864,23.8707,23.8786,19700.0
2014-08-28 15:00:00,30.48,30.51,30.45,30.49,53300.0,23.8786,23.9021,23.8551,23.8864,53300.0
2014-08-28 15:10:00,30.5,30.52,30.49,30.5,31600.0,23.8942,23.9099,23.8864,23.8942,31600.0
2014-08-28 15:20:00,30.5,30.53,30.5,30.51,47500.0,23.8942,23.9177,23.8942,23.9021,47500.0
2014-08-28 15:30:00,30.5,30.52,30.49,30.51,62400.0,23.8942,23.9099,23.8864,23.9021,62400.0
2014-08-28 15:40:00,30.5,30.51,30.47,30.48,105600.0,23.8942,23.9021,23.8707,23.8786,105600.0
2014-08-28 15:50:00,30.48,30.49,30.46,30.49,193300.0,23.8786,23.8864,23.8629,23.8864,193300.0
2014-08-29 09:30:00,30.45,30.55,30.41,30.43,37600.0,23.8551,23.9334,23.8237,23.8394,37600.0
2014-08-29 09:40:00,30.43,30.54,30.41,30.45,46800.0,23.8394,23.9256,23.8237,23.8551,46800.0
2014-08-29 09:50:00,30.44,30.51,30.44,30.5,19400.0,23.8472,23.9021,23.8472,23.8942,19400.0
2014-08-29 10:00:00,30.5,30.59,30.45,30.52,39300.0,23.8942,23.9647,23.8551,23.9099,39300.0
2014-08-29 10:10:00,30.53,30.54,30.43,30.45,35000.0,23.9177,23.9256,23.8394,23.8551,35000.0
2014-08-29 10:20:00,30.43,30.48,30.4,30.46,21200.0,23.8394,23.8786,23.8159,23.8629,21200.0
2014-08-29 10:30:00,30.46,30.51,30.46,30.51,21500.0,23.8629,23.9021,23.8629,23.9021,21500.0
2014-08-29 10:40:00,30.5,30.56,30.5,30.55,18200.0,23.8942,23.9412,23.8942,23.9334,18200.0
2014-08-29 10:50:00,30.55,30.63,30.54,30.63,61800.0,23.9334,23.9961,23.9256,23.9961,61800.0
2014-08-29 11:00:00,30.63,30.65,30.61,30.64,33800.0,23.9961,24.0117,23.9804,24.0039,33800.0
2014-08-29 11:10:00,30.64,30.7,30.64,30.67,54600.0,24.0039,24.0509,24.0039,24.0274,54600.0
2014-08-29 11:20:00,30.68,30.68,30.67,30.68,12200.0,24.0352,24.0352,24.0274,24.0352,12200.0
2014-08-29 11:30:00,30.67,30.71,30.66,30.68,46800.0,24.0274,24.0588,24.0196,24.0352,46800.0
2014-08-29 11:40:00,30.68,30.7,30.66,30.68,25600.0,24.0352,24.0509,24.0196,24.0352,25600.0
2014-08-29 11:50:00,30.68,30.71,30.67,30.69,28600.0,24.0352,24.0588,24.0274,24.0431,28600.0
2014-08-29 12:00:00,30.69,30.7,30.67,30.7,17600.0,24.0431,24.0509,24.0274,24.0509,17600.0
2014-08-29 12:10:00,30.7,30.7,30.66,30.66,118800.0,24.0509,24.0509,24.0196,24.0196,118800.0
2014-08-29 12:20:00,30.66,30.66,30.61,30.61,18000.0,24.0196,24.0196,23.9804,23.9804,18000.0
2014-08-29 12:30:00,30.61,30.61,30.58,30.59,19400.0,23.9804,23.9804,23.9569,23.9647,19400.0
2014-08-29 12:40:00,30.59,30.62,30.58,30.6,17300.0,23.9647,23.9882,23.9569,23.9726,17300.0
2014-08-29 12:50:00,30.61,30.63,30.61,30.63,8100.0,23.9804,23.9961,23.9804,23.9961,8100.0
2014-08-29 13:00:00,30.63,30.69,30.62,30.69,20900.0,23.9961,24.0431,23.9882,24.0431,20900.0
2014-08-29 13:10:00,30.69,30.78,30.69,30.78,50400.0,24.0431,24.1136,24.0431,24.1136,50400.0
2014-08-29 13:20:00,30.78,30.78,30.72,30.76,52600.0,24.1136,24.1136,24.0666,24.0979,52600.0
2014-08-29 13:30:00,30.76,30.76,30.74,30.76,20700.0,24.0979,24.0979,24.0823,24.0979,20700.0
2014-08-29 13:40:00,30.77,30.77,30.73,30.74,36400.0,24.1058,24.1058,24.0744,24.0823,36400.0
2014-08-29 13:50:00,30.74,30.78,30.74,30.78,21500.0,24.0823,24.1136,24.0823,24.1136,21500.0
2014-08-29 14:00:00,30.77,30.8,30.77,30.8,40200.0,24.1058,24.1293,24.1058,24.1293,40200.0
2014-08-29 14:10:00,30.8,30.8,30.76,30.77,46000.0,24.1293,24.1293,24.0979,24.1058,46000.0
2014-08-29 14:20:00,30.77,30.8,30.76,30.8,27600.0,24.1058,24.1293,24.0979,24.1293,27600.0
2014-08-29 14:30:00,30.8,30.8,30.78,30.79,27900.0,24.1293,24.1293,24.1136,24.1214,27900.0
2014-08-29 14:40:00,30.79,30.8,30.78,30.8,40100.0,24.1214,24.1293,24.1136,24.1293,40100.0
2014-08-29 14:50:00,30.8,30.82,30.78,30.78,77700.0,24.1293,24.1449,24.1136,24.1136,77700.0
2014-08-29 15:00:00,30.79,30.81,30.74,30.74,50100.0,24.1214,24.1371,24.0823,24.0823,50100.0
2014-08-29 15:10:00,30.75,30.76,30.74,30.76,36400.0,24.0901,24.0979,24.0823,24.0979,36400.0
2014-08-29 15:20:00,30.75,30.76,30.75,30.76,25000.0,24.0901,24.0979,24.0901,24.0979,25000.0
2014-08-29 15:30:00,30.75,30.79,30.74,30.77,151800.0,24.0901,24.1214,24.0823,24.1058,151800.0
2014-08-29 15:40:00,30.77,30.79,30.75,30.77,153200.0,24.1058,24.1214,24.0901,24.1058,153200.0
2014-08-29 15:50:00,30.78,30.79,30.77,30.78,216700.0,24.1136,24.1214,24.1058,24.1136,216700.0
2014-09-02 09:30:00,30.87,30.88,30.62,30.76,76400.0,24.1841,24.1919,23.9882,24.0979,76400.0
2014-09-02 09:40:00,30.76,30.84,30.7,30.84,102400.0,24.0979,24.1606,24.0509,24.1606,102400.0
2014-09-02 09:50:00,30.83,30.84,30.66,30.68,72300.0,24.1528,24.1606,24.0196,24.0352,72300.0
2014-09-02 10:00:00,30.69,30.71,30.57,30.61,96000.0,24.0431,24.0588,23.9491,23.9804,96000.0
2014-09-02 10:10:00,30.61,30.73,30.6,30.65,107600.0,23.9804,24.0744,23.9726,24.0117,107600.0
2014-09-02 10:20:00,30.66,30.66,30.58,30.6,95700.0,24.0196,24.0196,23.9569,23.9726,95700.0
2014-09-02 10:30:00,30.6,30.63,30.55,30.56,86000.0,23.9726,23.9961,23.9334,23.9412,86000.0
2014-09-02 10:40:00,30.55,30.55,30.48,30.5,79900.0,23.9334,23.9334,23.8786,23.8942,79900.0
2014-09-02 10:50:00,30.51,30.59,30.5,30.59,82000.0,23.9021,23.9647,23.8942,23.9647,82000.0
2014-09-02 11:00:00,30.59,30.61,30.58,30.61,49000.0,23.9647,23.9804,23.9569,23.9804,49000.0
2014-09-02 11:10:00,30.61,30.61,30.52,30.53,58200.0,23.9804,23.9804,23.9099,23.9177,58200.0
2014-09-02 11:20:00,30.53,30.6,30.53,30.57,42300.0,23.9177,23.9726,23.9177,23.9491,42300.0
2014-09-02 11:30:00,30.57,30.58,30.54,30.55,32800.0,23.9491,23.9569,23.9256,23.9334,32800.0
2014-09-02 11:40:00,30.54,30.6,30.53,30.6,78700.0,23.9256,23.9726,23.9177,23.9726,78700.0
2014-09-02 11:50:00,30.61,30.63,30.58,30.62,46600.0,23.9804,23.9961,23.9569,23.9882,46600.0
2014-09-02 12:00:00,30.62,30.62,30.59,30.62,37000.0,23.9882,23.9882,23.9647,23.9882,37000.0
2014-09-02 12:10:00,30.61,30.62,30.54,30.57,113200.0,23.9804,23.9882,23.9256,23.9491,113200.0
2014-09-02 12:20:00,30.58,30.59,30.52,30.52,44600.0,23.9569,23.9647,23.9099,23.9099,44600.0
2014-09-02 12:30:00,30.53,30.53,30.48,30.5,95800.0,23.9177,23.9177,23.8786,23.8942,95800.0
2014-09-02 12:40:00,30.51,30.51,30.45,30.45,29300.0,23.9021,23.9021,23.8551,23.8551,29300.0
2014-09-02 12:50:00,30.45,30.46,30.41,30.41,18800.0,23.8551,23.8629,23.8237,23.8237,18800.0
2014-09-02 13:00:00,30.41,30.42,30.39,30.41,56500.0,23.8237,23.8316,23.8081,23.8237,56500.0
2014-09-02 13:10:00,30.4,30.41,30.38,30.38,36900.0,23.8159,23.8237,23.8002,23.8002,36900.0
2014-09-02 13:20:00,30.38,30.41,30.38,30.41,34100.0,23.8002,23.8237,23.8002,23.8237,34100.0
2014-09-02 13:30:00,30.42,30.44,30.38,30.4,53500.0,23.8316,23.8472,23.8002,23.8159,53500.0
2014-09-02 13:40:00,30.4,30.41,30.38,30.38,38800.0,23.8159,23.8237,23.8002,23.8002,38800.0
2014-09-02 13:50:00,30.38,30.38,30.34,30.37,69900.0,23.8002,23.8002,23.7689,23.7924,69900.0
2014-09-02 14:00:00,30.36,30.37,30.29,30.3,40400.0,23.7846,23.7924,23.7297,23.7375,40400.0
2014-09-02 14:10:00,30.3,30.33,30.29,30.33,27000.0,23.7375,23.7611,23.7297,23.7611,27000.0
2014-09-02 14:20:00,30.33,30.47,30.33,30.46,57500.0,23.7611,23.8707,23.7611,23.8629,57500.0
2014-09-02 14:30:00,30.47,30.53,30.46,30.46,64700.0,23.8707,23.9177,23.8629,23.8629,64700.0
2014-09-02 14:40:00,30.46,30.46,30.43,30.45,52200.0,23.8629,23.8629,23.8394,23.8551,52200.0
2014-09-02 14:50:00,30.45,30.51,30.45,30.5,85800.0,23.8551,23.9021,23.8551,23.8942,85800.0
2014-09-02 15:00:00,30.5,30.56,30.49,30.5,54000.0,23.8942,23.9412,23.8864,23.8942,54000.0
2014-09-02 15:10:00,30.49,30.49,30.43,30.46,93700.0,23.8864,23.8864,23.8394,23.8629,93700.0
2014-09-02 15:20:00,30.46,30.47,30.39,30.42,92300.0,23.8629,23.8707,23.8081,23.8316,92300.0
2014-09-02 15:30:00,30.42,30.42,30.38,30.38,61200.0,23.8316,23.8316,23.8002,23.8002,61200.0
2014-09-02 15:40:00,30.39,30.48,30.38,30.48,106400.0,23.8081,23.8786,23.8002,23.8786,106400.0
2014-09-02 15:50:00,30.47,30.48,30.42,30.47,289300.0,23.8707,23.8786,23.8316,23.8707,289300.0
2014-09-03 09:30:00,30.44,30.65,30.36,30.37,86000.0,23.8472,24.0117,23.7846,23.7924,86000.0
2014-09-03 09:40:00,30.37,30.5,30.37,30.41,39100.0,23.7924,23.8942,23.7924,23.8237,39100.0
2014-09-03 09:50:00,30.42,30.45,30.28,30.29,80100.0,23.8316,23.8551,23.7219,23.7297,80100.0
2014-09-03 10:00:00,30.3,30.42,30.3,30.36,90800.0,23.7375,23.8316,23.7375,23.7846,90800.0
2014-09-03 10:10:00,30.35,30.36,30.3,30.32,28600.0,23.7767,23.7846,23.7375,23.7532,28600.0
2014-09-03 10:20:00,30.31,30.37,30.3,30.35,50800.0,23.7454,23.7924,23.7375,23.7767,50800.0
2014-09-03 10:30:00,30.34,30.34,30.27,30.27,52100.0,23.7689,23.7689,23.714,23.714,52100.0
2014-09-03 10:40:00,30.28,30.29,30.22,30.23,33700.0,23.7219,23.7297,23.6749,23.6827,33700.0
2014-09-03 10:50:00,30.22,30.26,30.18,30.26,51200.0,23.6749,23.7062,23.6435,23.7062,51200.0
2014-09-03 11:00:00,30.26,30.27,30.2,30.23,37100.0,23.7062,23.714,23.6592,23.6827,37100.0
2014-09-03 11:10:00,30.23,30.23,30.18,30.18,45300.0,23.6827,23.6827,23.6435,23.6435,45300.0
2014-09-03 11:20:00,30.18,30.2,30.15,30.15,21100.0,23.6435,23.6592,23.62,23.62,21100.0
2014-09-03 11:30:00,30.15,30.23,30.15,30.21,34000.0,23.62,23.6827,23.62,23.667,34000.0
2014-09-03 11:40:00,30.21,30.23,30.21,30.21,16500.0,23.667,23.6827,23.667,23.667,16500.0
2014-09-03 11:50:00,30.21,30.27,30.2,30.21,16400.0,23.667,23.714,23.6592,23.667,16400.0
2014-09-03 12:00:00,30.22,30.24,30.2,30.24,23000.0,23.6749,23.6905,23.6592,23.6905,23000.0
2014-09-03 12:10:00,30.24,30.26,30.19,30.21,41500.0,23.6905,23.7062,23.6514,23.667,41500.0
2014-09-03 12:20:00,30.21,30.28,30.2,30.25,21000.0,23.667,23.7219,23.6592,23.6984,21000.0
2014-09-03 12:30:00,30.25,30.25,30.2,30.21,23200.0,23.6984,23.6984,23.6592,23.667,23200.0
2014-09-03 12:40:00,30.2,30.21,30.18,30.18,27200.0,23.6592,23.667,23.6435,23.6435,27200.0
2014-09-03 12:50:00,30.19,30.2,30.18,30.19,41300.0,23.6514,23.6592,23.6435,23.6514,41300.0
2014-09-03 13:00:00,30.18,30.21,30.18,30.2,21100.0,23.6435,23.667,23.6435,23.6592,21100.0
2014-09-03 13:10:00,30.2,30.25,30.2,30.21,18200.0,23.6592,23.6984,23.6592,23.667,18200.0
2014-09-03 13:20:00,30.22,30.24,30.2,30.21,20900.0,23.6749,23.6905,23.6592,23.667,20900.0
2014-09-03 13:30:00,30.22,30.25,30.2,30.22,32100.0,23.6749,23.6984,23.6592,23.6749,32100.0
2014-09-03 13:40:00,30.21,30.25,30.21,30.23,32700.0,23.667,23.6984,23.667,23.6827,32700.0
2014-09-03 13:50:00,30.24,30.29,30.22,30.28,179700.0,23.6905,23.7297,23.6749,23.7219,179700.0
2014-09-03 14:00:00,30.28,30.38,30.28,30.36,98800.0,23.7219,23.8002,23.7219,23.7846,98800.0
2014-09-03 14:10:00,30.37,30.41,30.36,30.4,112100.0,23.7924,23.8237,23.7846,23.8159,112100.0
2014-09-03 14:20:00,30.41,30.45,30.4,30.44,45300.0,23.8237,23.8551,23.8159,23.8472,45300.0
2014-09-03 14:30:00,30.44,30.47,30.44,30.46,29200.0,23.8472,23.8707,23.8472,23.8629,29200.0
2014-09-03 14:40:00,30.46,30.47,30.42,30.43,49700.0,23.8629,23.8707,23.8316,23.8394,49700.0
2014-09-03 14:50:00,30.44,30.46,30.4,30.41,66900.0,23.8472,23.8629,23.8159,23.8237,66900.0
2014-09-03 15:00:00,30.41,30.48,30.39,30.48,74800.0,23.8237,23.8786,23.8081,23.8786,74800.0
2014-09-03 15:10:00,30.48,30.5,30.45,30.48,71500.0,23.8786,23.8942,23.8551,23.8786,71500.0
2014-09-03 15:20:00,30.48,30.51,30.47,30.49,59000.0,23.8786,23.9021,23.8707,23.8864,59000.0
2014-09-03 15:30:00,30.49,30.49,30.45,30.45,69400.0,23.8864,23.8864,23.8551,23.8551,69400.0
2014-09-03 15:40:00,30.46,30.49,30.45,30.49,144100.0,23.8629,23.8864,23.8551,23.8864,144100.0
2014-09-03 15:50:00,30.49,30.53,30.48,30.52,407900.0,23.8864,23.9177,23.8786,23.9099,407900.0
2014-09-04 09:30:00,30.49,30.58,30.32,30.45,61400.0,23.8864,23.9569,23.7532,23.8551,61400.0
2014-09-04 09:40:00,30.44,30.6,30.42,30.59,73100.0,23.8472,23.9726,23.8316,23.9647,73100.0
2014-09-04 09:50:00,30.59,30.61,30.47,30.47,65500.0,23.9647,23.9804,23.8707,23.8707,65500.0
2014-09-04 10:00:00,30.45,30.52,30.4,30.51,28300.0,23.8551,23.9099,23.8159,23.9021,28300.0
2014-09-04 10:10:00,30.51,30.51,30.46,30.46,38100.0,23.9021,23.9021,23.8629,23.8629,38100.0
2014-09-04 10:20:00,30.45,30.47,30.42,30.46,46000.0,23.8551,23.8707,23.8316,23.8629,46000.0
2014-09-04 10:30:00,30.47,30.49,30.45,30.46,19400.0,23.8707,23.8864,23.8551,23.8629,19400.0
2014-09-04 10:40:00,30.46,30.54,30.44,30.51,35800.0,23.8629,23.9256,23.8472,23.9021,35800.0
2014-09-04 10:50:00,30.5,30.56,30.46,30.52,62800.0,23.8942,23.9412,23.8629,23.9099,62800.0
2014-09-04 11:00:00,30.52,30.56,30.46,30.49,84800.0,23.9099,23.9412,23.8629,23.8864,84800.0
2014-09-04 11:10:00,30.49,30.5,30.41,30.44,39100.0,23.8864,23.8942,23.8237,23.8472,39100.0
2014-09-04 11:20:00,30.44,30.44,30.35,30.36,25500.0,23.8472,23.8472,23.7767,23.7846,25500.0
2014-09-04 11:30:00,30.36,30.36,30.29,30.3,32100.0,23.7846,23.7846,23.7297,23.7375,32100.0
2014-09-04 11:40:00,30.3,30.34,30.29,30.32,22400.0,23.7375,23.7689,23.7297,23.7532,22400.0
2014-09-04 11:50:00,30.32,30.35,30.32,30.33,15600.0,23.7532,23.7767,23.7532,23.7611,15600.0
2014-09-04 12:00:00,30.33,30.38,30.33,30.35,21000.0,23.7611,23.8002,23.7611,23.7767,21000.0
2014-09-04 12:10:00,30.35,30.35,30.32,30.32,14700.0,23.7767,23.7767,23.7532,23.7532,14700.0
2014-09-04 12:20:00,30.32,30.35,30.3,30.31,26600.0,23.7532,23.7767,23.7375,23.7454,26600.0
2014-09-04 12:30:00,30.31,30.33,30.3,30.32,18800.0,23.7454,23.7611,23.7375,23.7532,18800.0
2014-09-04 12:40:00,30.32,30.38,30.32,30.37,25200.0,23.7532,23.8002,23.7532,23.7924,25200.0
2014-09-04 12:50:00,30.37,30.4,30.35,30.4,23300.0,23.7924,23.8159,23.7767,23.8159,23300.0
2014-09-04 13:00:00,30.4,30.42,30.39,30.42,18700.0,23.8159,23.8316,23.8081,23.8316,18700.0
2014-09-04 13:10:00,30.42,30.46,30.42,30.45,14600.0,23.8316,23.8629,23.8316,23.8551,14600.0
2014-09-04 13:20:00,30.45,30.48,30.41,30.43,37800.0,23.8551,23.8786,23.8237,23.8394,37800.0
2014-09-04 13:30:00,30.43,30.44,30.37,30.38,27900.0,23.8394,23.8472,23.7924,23.8002,27900.0
2014-09-04 13:40:00,30.38,30.39,30.37,30.38,18300.0,23.8002,23.8081,23.7924,23.8002,18300.0
2014-09-04 13:50:00,30.39,30.4,30.37,30.39,16300.0,23.8081,23.8159,23.7924,23.8081,16300.0
2014-09-04 14:00:00,30.39,30.4,30.35,30.35,46000.0,23.8081,23.8159,23.7767,23.7767,46000.0
2014-09-04 14:10:00,30.34,30.35,30.31,30.35,47700.0,23.7689,23.7767,23.7454,23.7767,47700.0
2014-09-04 14:20:00,30.34,30.35,30.3,30.32,28300.0,23.7689,23.7767,23.7375,23.7532,28300.0
2014-09-04 14:30:00,30.31,30.34,30.3,30.32,54000.0,23.7454,23.7689,23.7375,23.7532,54000.0
2014-09-04 14:40:00,30.32,30.33,30.3,30.31,103100.0,23.7532,23.7611,23.7375,23.7454,103100.0
2014-09-04 14:50:00,30.31,30.36,30.3,30.31,171000.0,23.7454,23.7846,23.7375,23.7454,171000.0
2014-09-04 15:00:00,30.31,30.31,30.25,30.28,45600.0,23.7454,23.7454,23.6984,23.7219,45600.0
2014-09-04 15:10:00,30.28,30.28,30.2,30.22,56100.0,23.7219,23.7219,23.6592,23.6749,56100.0
2014-09-04 15:20:00,30.22,30.25,30.2,30.24,58900.0,23.6749,23.6984,23.6592,23.6905,58900.0
2014-09-04 15:30:00,30.25,30.28,30.22,30.24,73200.0,23.6984,23.7219,23.6749,23.6905,73200.0
2014-09-04 15:40:00,30.23,30.31,30.22,30.29,113900.0,23.6827,23.7454,23.6749,23.7297,113900.0
2014-09-04 15:50:00,30.29,30.31,30.29,30.31,176200.0,23.7297,23.7454,23.7297,23.7454,176200.0
2014-09-05 09:30:00,30.35,30.5,30.3,30.44,39800.0,23.7767,23.8942,23.7375,23.8472,39800.0
2014-09-05 09:40:00,30.45,30.52,30.44,30.5,39600.0,23.8551,23.9099,23.8472,23.8942,39600.0
2014-09-05 09:50:00,30.5,30.55,30.49,30.49,15600.0,23.8942,23.9334,23.8864,23.8864,15600.0
2014-09-05 10:00:00,30.5,30.56,30.47,30.55,75500.0,23.8942,23.9412,23.8707,23.9334,75500.0
2014-09-05 10:10:00,30.56,30.57,30.44,30.45,49100.0,23.9412,23.9491,23.8472,23.8551,49100.0
2014-09-05 10:20:00,30.45,30.49,30.43,30.45,154000.0,23.8551,23.8864,23.8394,23.8551,154000.0
2014-09-05 10:30:00,30.44,30.46,30.31,30.33,137700.0,23.8472,23.8629,23.7454,23.7611,137700.0
2014-09-05 10:40:00,30.31,30.36,30.3,30.3,22800.0,23.7454,23.7846,23.7375,23.7375,22800.0
2014-09-05 10:50:00,30.3,30.38,30.3,30.37,16700.0,23.7375,23.8002,23.7375,23.7924,16700.0
2014-09-05 11:00:00,30.35,30.44,30.34,30.42,30700.0,23.7767,23.8472,23.7689,23.8316,30700.0
2014-09-05 11:10:00,30.43,30.46,30.41,30.45,21000.0,23.8394,23.8629,23.8237,23.8551,21000.0
2014-09-05 11:20:00,30.45,30.54,30.45,30.54,22300.0,23.8551,23.9256,23.8551,23.9256,22300.0
2014-09-05 11:30:00,30.55,30.7,30.54,30.69,117400.0,23.9334,24.0509,23.9256,24.0431,117400.0
2014-09-05 11:40:00,30.69,30.91,30.63,30.84,229200.0,24.0431,24.2154,23.9961,24.1606,229200.0
2014-09-05 11:50:00,30.83,30.9,30.8,30.86,142700.0,24.1528,24.2076,24.1293,24.1763,142700.0
2014-09-05 12:00:00,30.86,31.0,30.86,30.95,104500.0,24.1763,24.2859,24.1763,24.2468,104500.0
2014-09-05 12:10:00,30.96,31.01,30.93,31.0,107600.0,24.2546,24.2938,24.2311,24.2859,107600.0
2014-09-05 12:20:00,31.0,31.06,30.96,30.98,91800.0,24.2859,24.3329,24.2546,24.2703,91800.0
2014-09-05 12:30:00,30.98,31.02,30.96,30.96,60900.0,24.2703,24.3016,24.2546,24.2546,60900.0
2014-09-05 12:40:00,30.96,31.02,30.95,31.02,39700.0,24.2546,24.3016,24.2468,24.3016,39700.0
2014-09-05 12:50:00,31.02,31.04,31.01,31.02,19700.0,24.3016,24.3173,24.2938,24.3016,19700.0
2014-09-05 13:00:00,31.01,31.02,30.99,30.99,35800.0,24.2938,24.3016,24.2781,24.2781,35800.0
2014-09-05 13:10:00,31.0,31.0,30.93,30.94,47800.0,24.2859,24.2859,24.2311,24.2389,47800.0
2014-09-05 13:20:00,30.93,30.93,30.89,30.91,42100.0,24.2311,24.2311,24.1998,24.2154,42100.0
2014-09-05 13:30:00,30.91,30.91,30.88,30.9,25400.0,24.2154,24.2154,24.1919,24.2076,25400.0
2014-09-05 13:40:00,30.9,30.9,30.88,30.89,30300.0,24.2076,24.2076,24.1919,24.1998,30300.0
2014-09-05 13:50:00,30.89,30.91,30.88,30.9,31000.0,24.1998,24.2154,24.1919,24.2076,31000.0
2014-09-05 14:00:00,30.9,30.95,30.9,30.94,49100.0,24.2076,24.2468,24.2076,24.2389,49100.0
2014-09-05 14:10:00,30.94,30.94,30.9,30.91,36000.0,24.2389,24.2389,24.2076,24.2154,36000.0
2014-09-05 14:20:00,30.9,30.93,30.89,30.93,59400.0,24.2076,24.2311,24.1998,24.2311,59400.0
2014-09-05 14:30:00,30.93,31.05,30.93,31.03,114800.0,24.2311,24.3251,24.2311,24.3094,114800.0
2014-09-05 14:40:00,31.02,31.18,30.98,31.02,321000.0,24.3016,24.427,24.2703,24.3016,321000.0
2014-09-05 14:50:00,31.02,31.07,31.0,31.07,67500.0,24.3016,24.3408,24.2859,24.3408,67500.0
2014-09-05 15:00:00,31.07,31.08,31.03,31.04,93800.0,24.3408,24.3486,24.3094,24.3173,93800.0
2014-09-05 15:10:00,31.04,31.05,31.0,31.0,90500.0,24.3173,24.3251,24.2859,24.2859,90500.0
2014-09-05 15:20:00,31.0,31.01,30.99,31.0,79600.0,24.2859,24.2938,24.2781,24.2859,79600.0
2014-09-05 15:30:00,30.99,31.0,30.98,31.0,77500.0,24.2781,24.2859,24.2703,24.2859,77500.0
2014-09-05 15:40:00,31.0,31.03,30.97,30.98,309300.0,24.2859,24.3094,24.2624,24.2703,309300.0
2014-09-05 15:50:00,30.97,30.99,30.88,30.89,658700.0,24.2624,24.2781,24.1919,24.1998,658700.0
2014-09-08 09:30:00,30.92,30.96,30.73,30.8,46400.0,24.2233,24.2546,24.0744,24.1293,46400.0
2014-09-08 09:40:00,30.79,30.89,30.73,30.87,38800.0,24.1214,24.1998,24.0744,24.1841,38800.0
2014-09-08 09:50:00,30.87,30.91,30.81,30.82,32200.0,24.1841,24.2154,24.1371,24.1449,32200.0
2014-09-08 10:00:00,30.83,30.86,30.77,30.77,58200.0,24.1528,24.1763,24.1058,24.1058,58200.0
2014-09-08 10:10:00,30.77,30.8,30.67,30.67,42800.0,24.1058,24.1293,24.0274,24.0274,42800.0
2014-09-08 10:20:00,30.67,30.71,30.62,30.62,32300.0,24.0274,24.0588,23.9882,23.9882,32300.0
2014-09-08 10:30:00,30.62,30.71,30.61,30.71,36800.0,23.9882,24.0588,23.9804,24.0588,36800.0
2014-09-08 10:40:00,30.71,30.8,30.71,30.78,69100.0,24.0588,24.1293,24.0588,24.1136,69100.0
2014-09-08 10:50:00,30.78,30.83,30.75,30.8,47100.0,24.1136,24.1528,24.0901,24.1293,47100.0
2014-09-08 11:00:00,30.8,30.81,30.69,30.71,36500.0,24.1293,24.1371,24.0431,24.0588,36500.0
2014-09-08 11:10:00,30.71,30.71,30.64,30.66,37900.0,24.0588,24.0588,24.0039,24.0196,37900.0
2014-09-08 11:20:00,30.67,30.79,30.67,30.76,50200.0,24.0274,24.1214,24.0274,24.0979,50200.0
2014-09-08 11:30:00,30.77,30.77,30.73,30.75,27900.0,24.1058,24.1058,24.0744,24.0901,27900.0
2014-09-08 11:40:00,30.74,30.78,30.73,30.73,22300.0,24.0823,24.1136,24.0744,24.0744,22300.0
2014-09-08 11:50:00,30.73,30.74,30.67,30.67,22200.0,24.0744,24.0823,24.0274,24.0274,22200.0
2014-09-08 12:00:00,30.67,30.69,30.64,30.67,28900.0,24.0274,24.0431,24.0039,24.0274,28900.0
2014-09-08 12:10:00,30.66,30.67,30.64,30.64,14500.0,24.0196,24.0274,24.0039,24.0039,14500.0
2014-09-08 12:20:00,30.64,30.68,30.64,30.68,19500.0,24.0039,24.0352,24.0039,24.0352,19500.0
2014-09-08 12:30:00,30.68,30.71,30.63,30.63,18200.0,24.0352,24.0588,23.9961,23.9961,18200.0
2014-09-08 12:40:00,30.63,30.69,30.62,30.64,21400.0,23.9961,24.0431,23.9882,24.0039,21400.0
2014-09-08 12:50:00,30.63,30.69,30.62,30.67,18200.0,23.9961,24.0431,23.9882,24.0274,18200.0
2014-09-08 13:00:00,30.67,30.7,30.66,30.7,55700.0,24.0274,24.0509,24.0196,24.0509,55700.0
2014-09-08 13:10:00,30.7,30.71,30.64,30.64,30000.0,24.0509,24.0588,24.0039,24.0039,30000.0
2014-09-08 13:20:00,30.63,30.69,30.61,30.62,62400.0,23.9961,24.0431,23.9804,23.9882,62400.0
2014-09-08 13:30:00,30.62,30.67,30.61,30.66,38900.0,23.9882,24.0274,23.9804,24.0196,38900.0
2014-09-08 13:40:00,30.65,30.65,30.53,30.62,40500.0,24.0117,24.0117,23.9177,23.9882,40500.0
2014-09-08 13:50:00,30.63,30.66,30.62,30.65,47700.0,23.9961,24.0196,23.9882,24.0117,47700.0
2014-09-08 14:00:00,30.65,30.72,30.65,30.72,41000.0,24.0117,24.0666,24.0117,24.0666,41000.0
2014-09-08 14:10:00,30.72,30.75,30.68,30.71,41600.0,24.0666,24.0901,24.0352,24.0588,41600.0
2014-09-08 14:20:00,30.71,30.71,30.65,30.66,19200.0,24.0588,24.0588,24.0117,24.0196,19200.0
2014-09-08 14:30:00,30.66,30.72,30.66,30.66,29400.0,24.0196,24.0666,24.0196,24.0196,29400.0
2014-09-08 14:40:00,30.66,30.68,30.65,30.65,27400.0,24.0196,24.0352,24.0117,24.0117,27400.0
2014-09-08 14:50:00,30.66,30.74,30.65,30.71,45700.0,24.0196,24.0823,24.0117,24.0588,45700.0
2014-09-08 15:00:00,30.71,30.78,30.71,30.75,41200.0,24.0588,24.1136,24.0588,24.0901,41200.0
2014-09-08 15:10:00,30.75,30.76,30.74,30.76,38000.0,24.0901,24.0979,24.0823,24.0979,38000.0
2014-09-08 15:20:00,30.76,30.8,30.74,30.8,65300.0,24.0979,24.1293,24.0823,24.1293,65300.0
2014-09-08 15:30:00,30.8,30.8,30.77,30.79,94200.0,24.1293,24.1293,24.1058,24.1214,94200.0
2014-09-08 15:40:00,30.79,30.81,30.77,30.79,136800.0,24.1214,24.1371,24.1058,24.1214,136800.0
2014-09-08 15:50:00,30.79,30.82,30.78,30.8,278500.0,24.1214,24.1449,24.1136,24.1293,278500.0
2014-09-09 09:30:00,30.69,30.7,30.58,30.67,79600.0,24.0431,24.0509,23.9569,24.0274,79600.0
2014-09-09 09:40:00,30.68,30.83,30.6,30.79,105700.0,24.0352,24.1528,23.9726,24.1214,105700.0
2014-09-09 09:50:00,30.8,30.82,30.67,30.67,118200.0,24.1293,24.1449,24.0274,24.0274,118200.0
2014-09-09 10:00:00,30.67,30.77,30.65,30.73,46800.0,24.0274,24.1058,24.0117,24.0744,46800.0
2014-09-09 10:10:00,30.72,30.75,30.67,30.75,22100.0,24.0666,24.0901,24.0274,24.0901,22100.0
2014-09-09 10:20:00,30.74,30.74,30.69,30.69,30400.0,24.0823,24.0823,24.0431,24.0431,30400.0
2014-09-09 10:30:00,30.7,30.74,30.65,30.66,56400.0,24.0509,24.0823,24.0117,24.0196,56400.0
2014-09-09 10:40:00,30.66,30.72,30.61,30.72,61500.0,24.0196,24.0666,23.9804,24.0666,61500.0
2014-09-09 10:50:00,30.72,30.78,30.69,30.77,42300.0,24.0666,24.1136,24.0431,24.1058,42300.0
2014-09-09 11:00:00,30.76,30.77,30.73,30.76,39600.0,24.0979,24.1058,24.0744,24.0979,39600.0
2014-09-09 11:10:00,30.76,30.77,30.7,30.71,87300.0,24.0979,24.1058,24.0509,24.0588,87300.0
2014-09-09 11:20:00,30.7,30.71,30.69,30.7,81800.0,24.0509,24.0588,24.0431,24.0509,81800.0
2014-09-09 11:30:00,30.69,30.73,30.65,30.65,40700.0,24.0431,24.0744,24.0117,24.0117,40700.0
2014-09-09 11:40:00,30.65,30.71,30.62,30.7,30800.0,24.0117,24.0588,23.9882,24.0509,30800.0
2014-09-09 11:50:00,30.7,30.78,30.67,30.78,94800.0,24.0509,24.1136,24.0274,24.1136,94800.0
2014-09-09 12:00:00,30.77,30.77,30.73,30.73,24700.0,24.1058,24.1058,24.0744,24.0744,24700.0
2014-09-09 12:10:00,30.74,30.78,30.73,30.75,35500.0,24.0823,24.1136,24.0744,24.0901,35500.0
2014-09-09 12:20:00,30.75,30.79,30.73,30.74,152400.0,24.0901,24.1214,24.0744,24.0823,152400.0
2014-09-09 12:30:00,30.74,30.74,30.67,30.72,24300.0,24.0823,24.0823,24.0274,24.0666,24300.0
2014-09-09 12:40:00,30.72,30.73,30.63,30.63,30100.0,24.0666,24.0744,23.9961,23.9961,30100.0
2014-09-09 12:50:00,30.64,30.71,30.63,30.7,60100.0,24.0039,24.0588,23.9961,24.0509,60100.0
2014-09-09 13:00:00,30.71,30.75,30.69,30.73,56300.0,24.0588,24.0901,24.0431,24.0744,56300.0
2014-09-09 13:10:00,30.73,30.79,30.73,30.75,51500.0,24.0744,24.1214,24.0744,24.0901,51500.0
2014-09-09 13:20:00,30.76,30.77,30.71,30.72,35300.0,24.0979,24.1058,24.0588,24.0666,35300.0
2014-09-09 13:30:00,30.73,30.74,30.64,30.64,25200.0,24.0744,24.0823,24.0039,24.0039,25200.0
2014-09-09 13:40:00,30.64,30.67,30.63,30.63,34200.0,24.0039,24.0274,23.9961,23.9961,34200.0
2014-09-09 13:50:00,30.63,30.64,30.61,30.62,37800.0,23.9961,24.0039,23.9804,23.9882,37800.0
2014-09-09 14:00:00,30.62,30.62,30.56,30.56,55900.0,23.9882,23.9882,23.9412,23.9412,55900.0
2014-09-09 14:10:00,30.57,30.58,30.54,30.58,42700.0,23.9491,23.9569,23.9256,23.9569,42700.0
2014-09-09 14:20:00,30.58,30.59,30.54,30.58,62100.0,23.9569,23.9647,23.9256,23.9569,62100.0
2014-09-09 14:30:00,30.57,30.58,30.54,30.57,29500.0,23.9491,23.9569,23.9256,23.9491,29500.0
2014-09-09 14:40:00,30.57,30.62,30.55,30.61,71900.0,23.9491,23.9882,23.9334,23.9804,71900.0
2014-09-09 14:50:00,30.61,30.68,30.61,30.67,64200.0,23.9804,24.0352,23.9804,24.0274,64200.0
2014-09-09 15:00:00,30.67,30.68,30.57,30.57,45900.0,24.0274,24.0352,23.9491,23.9491,45900.0
2014-09-09 15:10:00,30.57,30.58,30.52,30.53,92800.0,23.9491,23.9569,23.9099,23.9177,92800.0
2014-09-09 15:20:00,30.54,30.57,30.47,30.57,112600.0,23.9256,23.9491,23.8707,23.9491,112600.0
2014-09-09 15:30:00,30.57,30.59,30.5,30.52,77300.0,23.9491,23.9647,23.8942,23.9099,77300.0
2014-09-09 15:40:00,30.51,30.55,30.5,30.51,113500.0,23.9021,23.9334,23.8942,23.9021,113500.0
2014-09-09 15:50:00,30.52,30.52,30.5,30.51,187200.0,23.9099,23.9099,23.8942,23.9021,187200.0
2014-09-10 09:30:00,30.55,30.72,30.41,30.46,48400.0,23.9334,24.0666,23.8237,23.8629,48400.0
2014-09-10 09:40:00,30.48,30.64,30.43,30.6,64900.0,23.8786,24.0039,23.8394,23.9726,64900.0
2014-09-10 09:50:00,30.6,30.62,30.48,30.5,27200.0,23.9726,23.9882,23.8786,23.8942,27200.0
2014-09-10 10:00:00,30.49,30.55,30.45,30.54,40100.0,23.8864,23.9334,23.8551,23.9256,40100.0
2014-09-10 10:10:00,30.54,30.55,30.41,30.42,33900.0,23.9256,23.9334,23.8237,23.8316,33900.0
2014-09-10 10:20:00,30.42,30.56,30.38,30.5,65000.0,23.8316,23.9412,23.8002,23.8942,65000.0
2014-09-10 10:30:00,30.5,30.52,30.42,30.44,42700.0,23.8942,23.9099,23.8316,23.8472,42700.0
2014-09-10 10:40:00,30.43,30.48,30.41,30.46,22200.0,23.8394,23.8786,23.8237,23.8629,22200.0
2014-09-10 10:50:00,30.47,30.49,30.39,30.42,38400.0,23.8707,23.8864,23.8081,23.8316,38400.0
2014-09-10 11:00:00,30.41,30.47,30.38,30.44,28600.0,23.8237,23.8707,23.8002,23.8472,28600.0
2014-09-10 11:10:00,30.43,30.55,30.41,30.54,42900.0,23.8394,23.9334,23.8237,23.9256,42900.0
2014-09-10 11:20:00,30.53,30.56,30.52,30.56,13700.0,23.9177,23.9412,23.9099,23.9412,13700.0
2014-09-10 11:30:00,30.56,30.57,30.53,30.56,23000.0,23.9412,23.9491,23.9177,23.9412,23000.0
2014-09-10 11:40:00,30.56,30.57,30.52,30.54,33200.0,23.9412,23.9491,23.9099,23.9256,33200.0
2014-09-10 11:50:00,30.54,30.58,30.51,30.51,9600.0,23.9256,23.9569,23.9021,23.9021,9600.0
2014-09-10 12:00:00,30.51,30.52,30.48,30.51,25700.0,23.9021,23.9099,23.8786,23.9021,25700.0
2014-09-10 12:10:00,30.51,30.58,30.5,30.57,17200.0,23.9021,23.9569,23.8942,23.9491,17200.0
2014-09-10 12:20:00,30.57,30.63,30.57,30.58,28300.0,23.9491,23.9961,23.9491,23.9569,28300.0
2014-09-10 12:30:00,30.58,30.59,30.55,30.56,12600.0,23.9569,23.9647,23.9334,23.9412,12600.0
2014-09-10 12:40:00,30.55,30.56,30.52,30.53,11800.0,23.9334,23.9412,23.9099,23.9177,11800.0
2014-09-10 12:50:00,30.53,30.58,30.52,30.58,56900.0,23.9177,23.9569,23.9099,23.9569,56900.0
2014-09-10 13:00:00,30.57,30.62,30.56,30.62,24300.0,23.9491,23.9882,23.9412,23.9882,24300.0
2014-09-10 13:10:00,30.61,30.68,30.61,30.66,41800.0,23.9804,24.0352,23.9804,24.0196,41800.0
2014-09-10 13:20:00,30.65,30.65,30.63,30.65,35500.0,24.0117,24.0117,23.9961,24.0117,35500.0
2014-09-10 13:30:00,30.65,30.68,30.61,30.62,36600.0,24.0117,24.0352,23.9804,23.9882,36600.0
2014-09-10 13:40:00,30.62,30.65,30.61,30.65,51900.0,23.9882,24.0117,23.9804,24.0117,51900.0
2014-09-10 13:50:00,30.64,30.66,30.62,30.66,81700.0,24.0039,24.0196,23.9882,24.0196,81700.0
2014-09-10 14:00:00,30.67,30.71,30.66,30.68,65700.0,24.0274,24.0588,24.0196,24.0352,65700.0
2014-09-10 14:10:00,30.68,30.78,30.68,30.76,96700.0,24.0352,24.1136,24.0352,24.0979,96700.0
2014-09-10 14:20:00,30.77,30.8,30.73,30.75,78000.0,24.1058,24.1293,24.0744,24.0901,78000.0
2014-09-10 14:30:00,30.75,30.77,30.73,30.75,39800.0,24.0901,24.1058,24.0744,24.0901,39800.0
2014-09-10 14:40:00,30.76,30.79,30.75,30.77,40400.0,24.0979,24.1214,24.0901,24.1058,40400.0
2014-09-10 14:50:00,30.77,30.77,30.7,30.71,87100.0,24.1058,24.1058,24.0509,24.0588,87100.0
2014-09-10 15:00:00,30.71,30.82,30.7,30.8,48200.0,24.0588,24.1449,24.0509,24.1293,48200.0
2014-09-10 15:10:00,30.81,30.81,30.78,30.79,55800.0,24.1371,24.1371,24.1136,24.1214,55800.0
2014-09-10 15:20:00,30.79,30.83,30.78,30.8,54100.0,24.1214,24.1528,24.1136,24.1293,54100.0
2014-09-10 15:30:00,30.81,30.82,30.76,30.79,158900.0,24.1371,24.1449,24.0979,24.1214,158900.0
2014-09-10 15:40:00,30.79,30.8,30.71,30.73,200400.0,24.1214,24.1293,24.0588,24.0744,200400.0
2014-09-10 15:50:00,30.73,30.73,30.69,30.72,374500.0,24.0744,24.0744,24.0431,24.0666,374500.0
2014-09-11 09:30:00,30.72,30.85,30.6,30.64,106500.0,24.0666,24.1684,23.9726,24.0039,106500.0
2014-09-11 09:40:00,30.64,30.79,30.63,30.77,27600.0,24.0039,24.1214,23.9961,24.1058,27600.0
2014-09-11 09:50:00,30.76,30.78,30.68,30.71,45600.0,24.0979,24.1136,24.0352,24.0588,45600.0
2014-09-11 10:00:00,30.72,30.74,30.66,30.66,19100.0,24.0666,24.0823,24.0196,24.0196,19100.0
2014-09-11 10:10:00,30.67,30.69,30.58,30.69,54200.0,24.0274,24.0431,23.9569,24.0431,54200.0
2014-09-11 10:20:00,30.69,30.69,30.6,30.63,27900.0,24.0431,24.0431,23.9726,23.9961,27900.0
2014-09-11 10:30:00,30.62,30.62,30.54,30.57,134600.0,23.9882,23.9882,23.9256,23.9491,134600.0
2014-09-11 10:40:00,30.58,30.72,30.53,30.71,95500.0,23.9569,24.0666,23.9177,24.0588,95500.0
2014-09-11 10:50:00,30.71,30.77,30.6,30.75,93200.0,24.0588,24.1058,23.9726,24.0901,93200.0
2014-09-11 11:00:00,30.75,30.86,30.74,30.83,61100.0,24.0901,24.1763,24.0823,24.1528,61100.0
2014-09-11 11:10:00,30.83,30.85,30.81,30.81,47900.0,24.1528,24.1684,24.1371,24.1371,47900.0
2014-09-11 11:20:00,30.81,30.83,30.77,30.78,123000.0,24.1371,24.1528,24.1058,24.1136,123000.0
2014-09-11 11:30:00,30.79,30.8,30.73,30.76,82700.0,24.1214,24.1293,24.0744,24.0979,82700.0
2014-09-11 11:40:00,30.77,30.85,30.76,30.85,49600.0,24.1058,24.1684,24.0979,24.1684,49600.0
2014-09-11 11:50:00,30.85,30.86,30.79,30.79,90900.0,24.1684,24.1763,24.1214,24.1214,90900.0
2014-09-11 12:00:00,30.78,30.81,30.76,30.78,98600.0,24.1136,24.1371,24.0979,24.1136,98600.0
2014-09-11 12:10:00,30.78,30.8,30.76,30.8,48200.0,24.1136,24.1293,24.0979,24.1293,48200.0
2014-09-11 12:20:00,30.8,30.85,30.79,30.85,33500.0,24.1293,24.1684,24.1214,24.1684,33500.0
2014-09-11 12:30:00,30.85,30.91,30.84,30.91,41000.0,24.1684,24.2154,24.1606,24.2154,41000.0
2014-09-11 12:40:00,30.91,30.94,30.89,30.89,21600.0,24.2154,24.2389,24.1998,24.1998,21600.0
2014-09-11 12:50:00,30.89,30.91,30.85,30.87,22100.0,24.1998,24.2154,24.1684,24.1841,22100.0
2014-09-11 13:00:00,30.87,30.96,30.86,30.95,23600.0,24.1841,24.2546,24.1763,24.2468,23600.0
2014-09-11 13:10:00,30.94,30.98,30.94,30.95,36600.0,24.2389,24.2703,24.2389,24.2468,36600.0
2014-09-11 13:20:00,30.95,30.97,30.93,30.94,53100.0,24.2468,24.2624,24.2311,24.2389,53100.0
2014-09-11 13:30:00,30.94,30.99,30.92,30.99,74500.0,24.2389,24.2781,24.2233,24.2781,74500.0
2014-09-11 13:40:00,30.99,30.99,30.94,30.94,17500.0,24.2781,24.2781,24.2389,24.2389,17500.0
2014-09-11 13:50:00,30.94,30.95,30.9,30.9,27400.0,24.2389,24.2468,24.2076,24.2076,27400.0
2014-09-11 14:00:00,30.91,30.93,30.9,30.93,30300.0,24.2154,24.2311,24.2076,24.2311,30300.0
2014-09-11 14:10:00,30.93,30.93,30.87,30.88,30800.0,24.2311,24.2311,24.1841,24.1919,30800.0
2014-09-11 14:20:00,30.88,30.9,30.86,30.89,34300.0,24.1919,24.2076,24.1763,24.1998,34300.0
2014-09-11 14:30:00,30.9,30.91,30.87,30.89,32200.0,24.2076,24.2154,24.1841,24.1998,32200.0
2014-09-11 14:40:00,30.9,30.92,30.89,30.91,144200.0,24.2076,24.2233,24.1998,24.2154,144200.0
2014-09-11 14:50:00,30.9,30.93,30.89,30.92,108500.0,24.2076,24.2311,24.1998,24.2233,108500.0
2014-09-11 15:00:00,30.92,30.94,30.9,30.9,32100.0,24.2233,24.2389,24.2076,24.2076,32100.0
2014-09-11 15:10:00,30.91,30.93,30.9,30.92,62400.0,24.2154,24.2311,24.2076,24.2233,62400.0
2014-09-11 15:20:00,30.91,30.94,30.91,30.92,34100.0,24.2154,24.2389,24.2154,24.2233,34100.0
2014-09-11 15:30:00,30.92,30.92,30.9,30.91,71900.0,24.2233,24.2233,24.2076,24.2154,71900.0
2014-09-11 15:40:00,30.91,30.95,30.9,30.92,111700.0,24.2154,24.2468,24.2076,24.2233,111700.0
2014-09-11 15:50:00,30.93,31.01,30.91,30.98,356000.0,24.2311,24.2938,24.2154,24.2703,356000.0
2014-09-12 09:30:00,30.84,30.91,30.64,30.72,78500.0,24.1606,24.2154,24.0039,24.0666,78500.0
2014-09-12 09:40:00,30.72,30.75,30.65,30.67,94200.0,24.0666,24.0901,24.0117,24.0274,94200.0
2014-09-12 09:50:00,30.69,30.79,30.65,30.77,118100.0,24.0431,24.1214,24.0117,24.1058,118100.0
2014-09-12 10:00:00,30.78,30.81,30.7,30.7,91400.0,24.1136,24.1371,24.0509,24.0509,91400.0
2014-09-12 10:10:00,30.69,30.75,30.65,30.74,91800.0,24.0431,24.0901,24.0117,24.0823,91800.0
2014-09-12 10:20:00,30.75,30.78,30.72,30.75,33300.0,24.0901,24.1136,24.0666,24.0901,33300.0
2014-09-12 10:30:00,30.75,30.8,30.72,30.74,41000.0,24.0901,24.1293,24.0666,24.0823,41000.0
2014-09-12 10:40:00,30.74,30.74,30.63,30.67,48900.0,24.0823,24.0823,23.9961,24.0274,48900.0
2014-09-12 10:50:00,30.68,30.74,30.65,30.68,53000.0,24.0352,24.0823,24.0117,24.0352,53000.0
2014-09-12 11:00:00,30.67,30.71,30.65,30.68,57900.0,24.0274,24.0588,24.0117,24.0352,57900.0
2014-09-12 11:10:00,30.67,30.67,30.59,30.66,43900.0,24.0274,24.0274,23.9647,24.0196,43900.0
2014-09-12 11:20:00,30.65,30.66,30.63,30.63,40300.0,24.0117,24.0196,23.9961,23.9961,40300.0
2014-09-12 11:30:00,30.63,30.64,30.56,30.59,43000.0,23.9961,24.0039,23.9412,23.9647,43000.0
2014-09-12 11:40:00,30.59,30.63,30.58,30.62,64500.0,23.9647,23.9961,23.9569,23.9882,64500.0
2014-09-12 11:50:00,30.61,30.7,30.61,30.67,41000.0,23.9804,24.0509,23.9804,24.0274,41000.0
2014-09-12 12:00:00,30.66,30.67,30.62,30.63,24300.0,24.0196,24.0274,23.9882,23.9961,24300.0
2014-09-12 12:10:00,30.62,30.63,30.6,30.61,31600.0,23.9882,23.9961,23.9726,23.9804,31600.0
2014-09-12 12:20:00,30.6,30.61,30.57,30.59,30300.0,23.9726,23.9804,23.9491,23.9647,30300.0
2014-09-12 12:30:00,30.59,30.6,30.52,30.52,33900.0,23.9647,23.9726,23.9099,23.9099,33900.0
2014-09-12 12:40:00,30.52,30.55,30.51,30.51,17800.0,23.9099,23.9334,23.9021,23.9021,17800.0
2014-09-12 12:50:00,30.5,30.51,30.46,30.49,31400.0,23.8942,23.9021,23.8629,23.8864,31400.0
2014-09-12 13:00:00,30.48,30.52,30.48,30.5,64400.0,23.8786,23.9099,23.8786,23.8942,64400.0
2014-09-12 13:10:00,30.49,30.5,30.41,30.43,32900.0,23.8864,23.8942,23.8237,23.8394,32900.0
2014-09-12 13:20:00,30.42,30.42,30.34,30.38,35400.0,23.8316,23.8316,23.7689,23.8002,35400.0
2014-09-12 13:30:00,30.38,30.39,30.32,30.34,41200.0,23.8002,23.8081,23.7532,23.7689,41200.0
2014-09-12 13:40:00,30.34,30.41,30.33,30.4,33100.0,23.7689,23.8237,23.7611,23.8159,33100.0
2014-09-12 13:50:00,30.41,30.41,30.35,30.36,49500.0,23.8237,23.8237,23.7767,23.7846,49500.0
2014-09-12 14:00:00,30.37,30.39,30.34,30.39,48200.0,23.7924,23.8081,23.7689,23.8081,48200.0
2014-09-12 14:10:00,30.39,30.41,30.36,30.36,49100.0,23.8081,23.8237,23.7846,23.7846,49100.0
2014-09-12 14:20:00,30.36,30.36,30.22,30.22,31800.0,23.7846,23.7846,23.6749,23.6749,31800.0
2014-09-12 14:30:00,30.23,30.26,30.2,30.21,61500.0,23.6827,23.7062,23.6592,23.667,61500.0
2014-09-12 14:40:00,30.21,30.26,30.17,30.25,60900.0,23.667,23.7062,23.6357,23.6984,60900.0
2014-09-12 14:50:00,30.26,30.28,30.25,30.26,53100.0,23.7062,23.7219,23.6984,23.7062,53100.0
2014-09-12 15:00:00,30.26,30.3,30.21,30.27,77500.0,23.7062,23.7375,23.667,23.714,77500.0
2014-09-12 15:10:00,30.28,30.34,30.26,30.31,137100.0,23.7219,23.7689,23.7062,23.7454,137100.0
2014-09-12 15:20:00,30.31,30.36,30.3,30.36,49800.0,23.7454,23.7846,23.7375,23.7846,49800.0
2014-09-12 15:30:00,30.36,30.39,30.32,30.34,59800.0,23.7846,23.8081,23.7532,23.7689,59800.0
2014-09-12 15:40:00,30.34,30.35,30.29,30.29,80300.0,23.7689,23.7767,23.7297,23.7297,80300.0
2014-09-12 15:50:00,30.29,30.31,30.27,30.28,199800.0,23.7297,23.7454,23.714,23.7219,199800.0
2014-09-15 09:30:00,30.4,30.48,30.27,30.46,46400.0,23.8159,23.8786,23.714,23.8629,46400.0
2014-09-15 09:40:00,30.48,30.5,30.19,30.23,32700.0,23.8786,23.8942,23.6514,23.6827,32700.0
2014-09-15 09:50:00,30.24,30.32,30.21,30.27,24700.0,23.6905,23.7532,23.667,23.714,24700.0
2014-09-15 10:00:00,30.25,30.34,30.2,30.27,25100.0,23.6984,23.7689,23.6592,23.714,25100.0
2014-09-15 10:10:00,30.27,30.31,30.25,30.28,23800.0,23.714,23.7454,23.6984,23.7219,23800.0
2014-09-15 10:20:00,30.28,30.31,30.25,30.28,31300.0,23.7219,23.7454,23.6984,23.7219,31300.0
2014-09-15 10:30:00,30.28,30.31,30.21,30.23,48800.0,23.7219,23.7454,23.667,23.6827,48800.0
2014-09-15 10:40:00,30.23,30.25,30.19,30.19,44700.0,23.6827,23.6984,23.6514,23.6514,44700.0
2014-09-15 10:50:00,30.19,30.24,30.18,30.23,24900.0,23.6514,23.6905,23.6435,23.6827,24900.0
2014-09-15 11:00:00,30.22,30.23,30.18,30.18,25700.0,23.6749,23.6827,23.6435,23.6435,25700.0
2014-09-15 11:10:00,30.19,30.21,30.15,30.16,29400.0,23.6514,23.667,23.62,23.6279,29400.0
2014-09-15 11:20:00,30.17,30.19,30.12,30.17,24300.0,23.6357,23.6514,23.5965,23.6357,24300.0
2014-09-15 11:30:00,30.17,30.22,30.15,30.19,30000.0,23.6357,23.6749,23.62,23.6514,30000.0
2014-09-15 11:40:00,30.18,30.2,30.13,30.15,31300.0,23.6435,23.6592,23.6044,23.62,31300.0
2014-09-15 11:50:00,30.16,30.16,30.1,30.11,25000.0,23.6279,23.6279,23.5809,23.5887,25000.0
2014-09-15 12:00:00,30.11,30.12,30.07,30.09,31000.0,23.5887,23.5965,23.5574,23.573,31000.0
2014-09-15 12:10:00,30.09,30.11,30.07,30.08,23100.0,23.573,23.5887,23.5574,23.5652,23100.0
2014-09-15 12:20:00,30.07,30.1,30.06,30.09,17300.0,23.5574,23.5809,23.5495,23.573,17300.0
2014-09-15 12:30:00,30.08,30.08,30.02,30.03,16500.0,23.5652,23.5652,23.5182,23.526,16500.0
2014-09-15 12:40:00,30.03,30.05,30.02,30.05,19300.0,23.526,23.5417,23.5182,23.5417,19300.0
2014-09-15 12:50:00,30.05,30.08,30.05,30.05,17300.0,23.5417,23.5652,23.5417,23.5417,17300.0
2014-09-15 13:00:00,30.05,30.09,30.04,30.08,22800.0,23.5417,23.573,23.5339,23.5652,22800.0
2014-09-15 13:10:00,30.08,30.1,30.06,30.1,23900.0,23.5652,23.5809,23.5495,23.5809,23900.0
2014-09-15 13:20:00,30.1,30.11,30.06,30.07,28100.0,23.5809,23.5887,23.5495,23.5574,28100.0
2014-09-15 13:30:00,30.08,30.12,30.07,30.12,25200.0,23.5652,23.5965,23.5574,23.5965,25200.0
2014-09-15 13:40:00,30.11,30.12,30.08,30.08,24500.0,23.5887,23.5965,23.5652,23.5652,24500.0
2014-09-15 13:50:00,30.08,30.09,30.05,30.07,40500.0,23.5652,23.573,23.5417,23.5574,40500.0
2014-09-15 14:00:00,30.07,30.1,30.07,30.1,110900.0,23.5574,23.5809,23.5574,23.5809,110900.0
2014-09-15 14:10:00,30.1,30.1,30.07,30.08,24900.0,23.5809,23.5809,23.5574,23.5652,24900.0
2014-09-15 14:20:00,30.08,30.15,30.07,30.15,24900.0,23.5652,23.62,23.5574,23.62,24900.0
2014-09-15 14:30:00,30.14,30.22,30.14,30.2,22400.0,23.6122,23.6749,23.6122,23.6592,22400.0
2014-09-15 14:40:00,30.21,30.21,30.13,30.14,26200.0,23.667,23.667,23.6044,23.6122,26200.0
2014-09-15 14:50:00,30.13,30.16,30.13,30.15,22900.0,23.6044,23.6279,23.6044,23.62,22900.0
2014-09-15 15:00:00,30.15,30.22,30.15,30.22,29600.0,23.62,23.6749,23.62,23.6749,29600.0
2014-09-15 15:10:00,30.21,30.24,30.2,30.21,41600.0,23.667,23.6905,23.6592,23.667,41600.0
2014-09-15 15:20:00,30.21,30.21,30.13,30.14,39200.0,23.667,23.667,23.6044,23.6122,39200.0
2014-09-15 15:30:00,30.14,30.17,30.13,30.16,56400.0,23.6122,23.6357,23.6044,23.6279,56400.0
2014-09-15 15:40:00,30.15,30.17,30.14,30.15,139900.0,23.62,23.6357,23.6122,23.62,139900.0
2014-09-15 15:50:00,30.15,30.2,30.14,30.19,355700.0,23.62,23.6592,23.6122,23.6514,355700.0
2014-09-16 09:30:00,30.2,30.37,30.11,30.3,74500.0,23.6592,23.7924,23.5887,23.7375,74500.0
2014-09-16 09:40:00,30.3,30.38,30.17,30.19,73200.0,23.7375,23.8002,23.6357,23.6514,73200.0
2014-09-16 09:50:00,30.19,30.32,30.19,30.32,34900.0,23.6514,23.7532,23.6514,23.7532,34900.0
2014-09-16 10:00:00,30.33,30.4,30.3,30.32,69600.0,23.7611,23.8159,23.7375,23.7532,69600.0
2014-09-16 10:10:00,30.32,30.38,30.27,30.27,53700.0,23.7532,23.8002,23.714,23.714,53700.0
2014-09-16 10:20:00,30.27,30.32,30.24,30.32,38700.0,23.714,23.7532,23.6905,23.7532,38700.0
2014-09-16 10:30:00,30.32,30.42,30.32,30.39,76700.0,23.7532,23.8316,23.7532,23.8081,76700.0
2014-09-16 10:40:00,30.39,30.47,30.39,30.45,57800.0,23.8081,23.8707,23.8081,23.8551,57800.0
2014-09-16 10:50:00,30.46,30.47,30.42,30.45,58300.0,23.8629,23.8707,23.8316,23.8551,58300.0
2014-09-16 11:00:00,30.45,30.5,30.44,30.45,66200.0,23.8551,23.8942,23.8472,23.8551,66200.0
2014-09-16 11:10:00,30.44,30.53,30.43,30.53,57600.0,23.8472,23.9177,23.8394,23.9177,57600.0
2014-09-16 11:20:00,30.52,30.58,30.49,30.58,74300.0,23.9099,23.9569,23.8864,23.9569,74300.0
2014-09-16 11:30:00,30.58,30.64,30.54,30.64,76200.0,23.9569,24.0039,23.9256,24.0039,76200.0
2014-09-16 11:40:00,30.64,30.65,30.58,30.64,49100.0,24.0039,24.0117,23.9569,24.0039,49100.0
2014-09-16 11:50:00,30.63,30.71,30.63,30.67,56500.0,23.9961,24.0588,23.9961,24.0274,56500.0
2014-09-16 12:00:00,30.66,30.66,30.61,30.62,32700.0,24.0196,24.0196,23.9804,23.9882,32700.0
2014-09-16 12:10:00,30.62,30.65,30.62,30.62,59000.0,23.9882,24.0117,23.9882,23.9882,59000.0
2014-09-16 12:20:00,30.62,30.65,30.6,30.61,61200.0,23.9882,24.0117,23.9726,23.9804,61200.0
2014-09-16 12:30:00,30.62,30.62,30.56,30.57,52300.0,23.9882,23.9882,23.9412,23.9491,52300.0
2014-09-16 12:40:00,30.57,30.59,30.56,30.57,24500.0,23.9491,23.9647,23.9412,23.9491,24500.0
2014-09-16 12:50:00,30.57,30.58,30.53,30.53,53200.0,23.9491,23.9569,23.9177,23.9177,53200.0
2014-09-16 13:00:00,30.54,30.57,30.54,30.57,37900.0,23.9256,23.9491,23.9256,23.9491,37900.0
2014-09-16 13:10:00,30.56,30.59,30.55,30.58,26500.0,23.9412,23.9647,23.9334,23.9569,26500.0
2014-09-16 13:20:00,30.59,30.67,30.59,30.65,121800.0,23.9647,24.0274,23.9647,24.0117,121800.0
2014-09-16 13:30:00,30.65,30.69,30.65,30.68,27900.0,24.0117,24.0431,24.0117,24.0352,27900.0
2014-09-16 13:40:00,30.68,30.7,30.68,30.7,29000.0,24.0352,24.0509,24.0352,24.0509,29000.0
2014-09-16 13:50:00,30.7,30.71,30.68,30.68,43200.0,24.0509,24.0588,24.0352,24.0352,43200.0
2014-09-16 14:00:00,30.68,30.69,30.66,30.67,31000.0,24.0352,24.0431,24.0196,24.0274,31000.0
2014-09-16 14:10:00,30.67,30.72,30.67,30.72,37600.0,24.0274,24.0666,24.0274,24.0666,37600.0
2014-09-16 14:20:00,30.72,30.74,30.71,30.74,51100.0,24.0666,24.0823,24.0588,24.0823,51100.0
2014-09-16 14:30:00,30.74,30.74,30.73,30.74,35700.0,24.0823,24.0823,24.0744,24.0823,35700.0
2014-09-16 14:40:00,30.73,30.74,30.71,30.71,53100.0,24.0744,24.0823,24.0588,24.0588,53100.0
2014-09-16 14:50:00,30.71,30.71,30.68,30.7,35600.0,24.0588,24.0588,24.0352,24.0509,35600.0
2014-09-16 15:00:00,30.7,30.71,30.68,30.69,63000.0,24.0509,24.0588,24.0352,24.0431,63000.0
2014-09-16 15:10:00,30.68,30.69,30.67,30.69,43900.0,24.0352,24.0431,24.0274,24.0431,43900.0
2014-09-16 15:20:00,30.69,30.69,30.66,30.67,81800.0,24.0431,24.0431,24.0196,24.0274,81800.0
2014-09-16 15:30:00,30.67,30.67,30.63,30.66,124500.0,24.0274,24.0274,23.9961,24.0196,124500.0
2014-09-16 15:40:00,30.65,30.69,30.64,30.69,226700.0,24.0117,24.0431,24.0039,24.0431,226700.0
2014-09-16 15:50:00,30.69,30.7,30.66,30.69,310200.0,24.0431,24.0509,24.0196,24.0431,310200.0
2014-09-17 09:30:00,30.82,30.99,30.77,30.87,66400.0,24.1449,24.2781,24.1058,24.1841,66400.0
2014-09-17 09:40:00,30.86,30.9,30.76,30.77,29600.0,24.1763,24.2076,24.0979,24.1058,29600.0
2014-09-17 09:50:00,30.76,30.85,30.75,30.81,19100.0,24.0979,24.1684,24.0901,24.1371,19100.0
2014-09-17 10:00:00,30.82,30.84,30.73,30.76,30800.0,24.1449,24.1606,24.0744,24.0979,30800.0
2014-09-17 10:10:00,30.74,30.78,30.67,30.75,45200.0,24.0823,24.1136,24.0274,24.0901,45200.0
2014-09-17 10:20:00,30.76,30.78,30.71,30.71,37400.0,24.0979,24.1136,24.0588,24.0588,37400.0
2014-09-17 10:30:00,30.7,30.72,30.68,30.68,39100.0,24.0509,24.0666,24.0352,24.0352,39100.0
2014-09-17 10:40:00,30.68,30.71,30.61,30.71,37700.0,24.0352,24.0588,23.9804,24.0588,37700.0
2014-09-17 10:50:00,30.71,30.75,30.7,30.75,31500.0,24.0588,24.0901,24.0509,24.0901,31500.0
2014-09-17 11:00:00,30.75,30.8,30.75,30.78,32900.0,24.0901,24.1293,24.0901,24.1136,32900.0
2014-09-17 11:10:00,30.78,30.78,30.71,30.71,64700.0,24.1136,24.1136,24.0588,24.0588,64700.0
2014-09-17 11:20:00,30.7,30.82,30.7,30.82,55800.0,24.0509,24.1449,24.0509,24.1449,55800.0
2014-09-17 11:30:00,30.82,30.82,30.69,30.7,47700.0,24.1449,24.1449,24.0431,24.0509,47700.0
2014-09-17 11:40:00,30.7,30.72,30.68,30.71,12900.0,24.0509,24.0666,24.0352,24.0588,12900.0
2014-09-17 11:50:00,30.72,30.76,30.69,30.74,32400.0,24.0666,24.0979,24.0431,24.0823,32400.0
2014-09-17 12:00:00,30.75,30.79,30.74,30.79,18000.0,24.0901,24.1214,24.0823,24.1214,18000.0
2014-09-17 12:10:00,30.78,30.79,30.77,30.79,7800.0,24.1136,24.1214,24.1058,24.1214,7800.0
2014-09-17 12:20:00,30.78,30.79,30.77,30.78,12900.0,24.1136,24.1214,24.1058,24.1136,12900.0
2014-09-17 12:30:00,30.77,30.8,30.77,30.79,44900.0,24.1058,24.1293,24.1058,24.1214,44900.0
2014-09-17 12:40:00,30.8,30.8,30.79,30.8,9200.0,24.1293,24.1293,24.1214,24.1293,9200.0
2014-09-17 12:50:00,30.8,30.84,30.8,30.83,36800.0,24.1293,24.1606,24.1293,24.1528,36800.0
2014-09-17 13:00:00,30.84,30.84,30.79,30.81,23200.0,24.1606,24.1606,24.1214,24.1371,23200.0
2014-09-17 13:10:00,30.81,30.82,30.79,30.8,14300.0,24.1371,24.1449,24.1214,24.1293,14300.0
2014-09-17 13:20:00,30.79,30.8,30.78,30.78,26200.0,24.1214,24.1293,24.1136,24.1136,26200.0
2014-09-17 13:30:00,30.78,30.78,30.76,30.77,13800.0,24.1136,24.1136,24.0979,24.1058,13800.0
2014-09-17 13:40:00,30.78,30.8,30.76,30.76,28500.0,24.1136,24.1293,24.0979,24.0979,28500.0
2014-09-17 13:50:00,30.76,30.83,30.75,30.83,21500.0,24.0979,24.1528,24.0901,24.1528,21500.0
2014-09-17 14:00:00,30.84,30.96,30.58,30.61,104200.0,24.1606,24.2546,23.9569,23.9804,104200.0
2014-09-17 14:10:00,30.62,30.73,30.57,30.59,72500.0,23.9882,24.0744,23.9491,23.9647,72500.0
2014-09-17 14:20:00,30.59,30.79,30.57,30.75,36000.0,23.9647,24.1214,23.9491,24.0901,36000.0
2014-09-17 14:30:00,30.76,30.82,30.73,30.78,53100.0,24.0979,24.1449,24.0744,24.1136,53100.0
2014-09-17 14:40:00,30.78,30.82,30.71,30.75,43700.0,24.1136,24.1449,24.0588,24.0901,43700.0
2014-09-17 14:50:00,30.74,30.79,30.67,30.77,81000.0,24.0823,24.1214,24.0274,24.1058,81000.0
2014-09-17 15:00:00,30.77,30.91,30.77,30.89,74700.0,24.1058,24.2154,24.1058,24.1998,74700.0
2014-09-17 15:10:00,30.89,30.94,30.86,30.88,94200.0,24.1998,24.2389,24.1763,24.1919,94200.0
2014-09-17 15:20:00,30.88,30.89,30.72,30.72,114100.0,24.1919,24.1998,24.0666,24.0666,114100.0
2014-09-17 15:30:00,30.72,30.73,30.51,30.6,254400.0,24.0666,24.0744,23.9021,23.9726,254400.0
2014-09-17 15:40:00,30.6,30.63,30.51,30.59,144100.0,23.9726,23.9961,23.9021,23.9647,144100.0
2014-09-17 15:50:00,30.59,30.6,30.54,30.57,259800.0,23.9647,23.9726,23.9256,23.9491,259800.0
2014-09-18 09:30:00,30.6,30.89,30.6,30.63,103600.0,23.9726,24.1998,23.9726,23.9961,103600.0
2014-09-18 09:40:00,30.62,30.71,30.56,30.63,37900.0,23.9882,24.0588,23.9412,23.9961,37900.0
2014-09-18 09:50:00,30.64,30.8,30.62,30.77,70500.0,24.0039,24.1293,23.9882,24.1058,70500.0
2014-09-18 10:00:00,30.76,30.78,30.67,30.69,30200.0,24.0979,24.1136,24.0274,24.0431,30200.0
2014-09-18 10:10:00,30.7,30.7,30.6,30.62,32300.0,24.0509,24.0509,23.9726,23.9882,32300.0
2014-09-18 10:20:00,30.62,30.68,30.52,30.55,52400.0,23.9882,24.0352,23.9099,23.9334,52400.0
2014-09-18 10:30:00,30.55,30.6,30.54,30.59,19400.0,23.9334,23.9726,23.9256,23.9647,19400.0
2014-09-18 10:40:00,30.6,30.64,30.56,30.62,23700.0,23.9726,24.0039,23.9412,23.9882,23700.0
2014-09-18 10:50:00,30.61,30.61,30.57,30.58,27600.0,23.9804,23.9804,23.9491,23.9569,27600.0
2014-09-18 11:00:00,30.58,30.62,30.57,30.61,32400.0,23.9569,23.9882,23.9491,23.9804,32400.0
2014-09-18 11:10:00,30.62,30.63,30.59,30.6,19200.0,23.9882,23.9961,23.9647,23.9726,19200.0
2014-09-18 11:20:00,30.59,30.65,30.59,30.62,20000.0,23.9647,24.0117,23.9647,23.9882,20000.0
2014-09-18 11:30:00,30.62,30.67,30.61,30.63,17800.0,23.9882,24.0274,23.9804,23.9961,17800.0
2014-09-18 11:40:00,30.63,30.64,30.6,30.6,35000.0,23.9961,24.0039,23.9726,23.9726,35000.0
2014-09-18 11:50:00,30.6,30.66,30.56,30.66,50800.0,23.9726,24.0196,23.9412,24.0196,50800.0
2014-09-18 12:00:00,30.65,30.68,30.64,30.65,40800.0,24.0117,24.0352,24.0039,24.0117,40800.0
2014-09-18 12:10:00,30.66,30.69,30.63,30.67,79100.0,24.0196,24.0431,23.9961,24.0274,79100.0
2014-09-18 12:20:00,30.68,30.71,30.65,30.7,19400.0,24.0352,24.0588,24.0117,24.0509,19400.0
2014-09-18 12:30:00,30.69,30.72,30.66,30.72,30500.0,24.0431,24.0666,24.0196,24.0666,30500.0
2014-09-18 12:40:00,30.72,30.72,30.68,30.68,21000.0,24.0666,24.0666,24.0352,24.0352,21000.0
2014-09-18 12:50:00,30.68,30.7,30.65,30.69,34000.0,24.0352,24.0509,24.0117,24.0431,34000.0
2014-09-18 13:00:00,30.69,30.72,30.69,30.7,11000.0,24.0431,24.0666,24.0431,24.0509,11000.0
2014-09-18 13:10:00,30.71,30.73,30.67,30.69,75900.0,24.0588,24.0744,24.0274,24.0431,75900.0
2014-09-18 13:20:00,30.69,30.71,30.63,30.68,287900.0,24.0431,24.0588,23.9961,24.0352,287900.0
2014-09-18 13:30:00,30.68,30.7,30.67,30.7,96500.0,24.0352,24.0509,24.0274,24.0509,96500.0
2014-09-18 13:40:00,30.69,30.73,30.69,30.69,43400.0,24.0431,24.0744,24.0431,24.0431,43400.0
2014-09-18 13:50:00,30.69,30.7,30.63,30.64,81800.0,24.0431,24.0509,23.9961,24.0039,81800.0
2014-09-18 14:00:00,30.64,30.64,30.63,30.64,22800.0,24.0039,24.0039,23.9961,24.0039,22800.0
2014-09-18 14:10:00,30.64,30.66,30.63,30.65,54100.0,24.0039,24.0196,23.9961,24.0117,54100.0
2014-09-18 14:20:00,30.65,30.65,30.64,30.65,21500.0,24.0117,24.0117,24.0039,24.0117,21500.0
2014-09-18 14:30:00,30.65,30.7,30.64,30.7,35800.0,24.0117,24.0509,24.0039,24.0509,35800.0
2014-09-18 14:40:00,30.7,30.71,30.69,30.69,29500.0,24.0509,24.0588,24.0431,24.0431,29500.0
2014-09-18 14:50:00,30.7,30.71,30.69,30.7,31600.0,24.0509,24.0588,24.0431,24.0509,31600.0
2014-09-18 15:00:00,30.71,30.71,30.69,30.7,69600.0,24.0588,24.0588,24.0431,24.0509,69600.0
2014-09-18 15:10:00,30.71,30.75,30.7,30.75,47900.0,24.0588,24.0901,24.0509,24.0901,47900.0
2014-09-18 15:20:00,30.75,30.76,30.74,30.75,80600.0,24.0901,24.0979,24.0823,24.0901,80600.0
2014-09-18 15:30:00,30.76,30.8,30.75,30.8,102200.0,24.0979,24.1293,24.0901,24.1293,102200.0
2014-09-18 15:40:00,30.8,30.8,30.75,30.76,109900.0,24.1293,24.1293,24.0901,24.0979,109900.0
2014-09-18 15:50:00,30.75,30.83,30.74,30.81,448400.0,24.0901,24.1528,24.0823,24.1371,448400.0
2014-09-19 09:30:00,30.95,30.97,30.8,30.92,369100.0,24.2468,24.2624,24.1293,24.2233,369100.0
2014-09-19 09:40:00,30.91,30.95,30.89,30.93,93600.0,24.2154,24.2468,24.1998,24.2311,93600.0
2014-09-19 09:50:00,30.92,31.02,30.91,31.02,79600.0,24.2233,24.3016,24.2154,24.3016,79600.0
2014-09-19 10:00:00,31.02,31.06,30.99,31.0,64800.0,24.3016,24.3329,24.2781,24.2859,64800.0
2014-09-19 10:10:00,31.0,31.03,30.96,30.97,93800.0,24.2859,24.3094,24.2546,24.2624,93800.0
2014-09-19 10:20:00,30.98,31.01,30.96,31.0,112200.0,24.2703,24.2938,24.2546,24.2859,112200.0
2014-09-19 10:30:00,30.99,31.07,30.99,31.03,140000.0,24.2781,24.3408,24.2781,24.3094,140000.0
2014-09-19 10:40:00,31.03,31.14,31.03,31.06,83800.0,24.3094,24.3956,24.3094,24.3329,83800.0
2014-09-19 10:50:00,31.06,31.06,30.96,30.96,52600.0,24.3329,24.3329,24.2546,24.2546,52600.0
2014-09-19 11:00:00,30.96,30.98,30.95,30.97,65900.0,24.2546,24.2703,24.2468,24.2624,65900.0
2014-09-19 11:10:00,30.97,31.04,30.97,31.0,95600.0,24.2624,24.3173,24.2624,24.2859,95600.0
2014-09-19 11:20:00,31.0,31.04,31.0,31.03,47600.0,24.2859,24.3173,24.2859,24.3094,47600.0
2014-09-19 11:30:00,31.03,31.1,31.01,31.1,76600.0,24.3094,24.3643,24.2938,24.3643,76600.0
2014-09-19 11:40:00,31.09,31.19,31.09,31.09,76500.0,24.3564,24.4348,24.3564,24.3564,76500.0
2014-09-19 11:50:00,31.1,31.11,31.08,31.09,84300.0,24.3643,24.3721,24.3486,24.3564,84300.0
2014-09-19 12:00:00,31.1,31.14,31.1,31.13,46500.0,24.3643,24.3956,24.3643,24.3878,46500.0
2014-09-19 12:10:00,31.13,31.2,31.12,31.18,37100.0,24.3878,24.4426,24.38,24.427,37100.0
2014-09-19 12:20:00,31.17,31.21,31.17,31.19,61000.0,24.4191,24.4505,24.4191,24.4348,61000.0
2014-09-19 12:30:00,31.19,31.19,31.18,31.19,43100.0,24.4348,24.4348,24.427,24.4348,43100.0
2014-09-19 12:40:00,31.18,31.18,31.13,31.13,39800.0,24.427,24.427,24.3878,24.3878,39800.0
2014-09-19 12:50:00,31.13,31.15,31.09,31.14,40300.0,24.3878,24.4035,24.3564,24.3956,40300.0
2014-09-19 13:00:00,31.13,31.13,31.09,31.12,17500.0,24.3878,24.3878,24.3564,24.38,17500.0
2014-09-19 13:10:00,31.11,31.11,31.08,31.1,16600.0,24.3721,24.3721,24.3486,24.3643,16600.0
2014-09-19 13:20:00,31.1,31.15,31.09,31.13,23200.0,24.3643,24.4035,24.3564,24.3878,23200.0
2014-09-19 13:30:00,31.13,31.15,31.11,31.14,21600.0,24.3878,24.4035,24.3721,24.3956,21600.0
2014-09-19 13:40:00,31.15,31.17,31.13,31.15,17500.0,24.4035,24.4191,24.3878,24.4035,17500.0
2014-09-19 13:50:00,31.15,31.15,31.13,31.14,31100.0,24.4035,24.4035,24.3878,24.3956,31100.0
2014-09-19 14:00:00,31.14,31.15,31.11,31.11,20900.0,24.3956,24.4035,24.3721,24.3721,20900.0
2014-09-19 14:10:00,31.11,31.14,31.11,31.13,17700.0,24.3721,24.3956,24.3721,24.3878,17700.0
2014-09-19 14:20:00,31.14,31.18,31.13,31.18,38000.0,24.3956,24.427,24.3878,24.427,38000.0
2014-09-19 14:30:00,31.17,31.18,31.16,31.18,39900.0,24.4191,24.427,24.4113,24.427,39900.0
2014-09-19 14:40:00,31.18,31.25,31.17,31.24,90600.0,24.427,24.4818,24.4191,24.474,90600.0
2014-09-19 14:50:00,31.24,31.24,31.2,31.21,32500.0,24.474,24.474,24.4426,24.4505,32500.0
2014-09-19 15:00:00,31.22,31.22,31.16,31.16,84100.0,24.4583,24.4583,24.4113,24.4113,84100.0
2014-09-19 15:10:00,31.16,31.2,31.15,31.18,74000.0,24.4113,24.4426,24.4035,24.427,74000.0
2014-09-19 15:20:00,31.18,31.25,31.18,31.24,99700.0,24.427,24.4818,24.427,24.474,99700.0
2014-09-19 15:30:00,31.24,31.25,31.2,31.2,116500.0,24.474,24.4818,24.4426,24.4426,116500.0
2014-09-19 15:40:00,31.2,31.29,31.2,31.28,270500.0,24.4426,24.5131,24.4426,24.5053,270500.0
2014-09-19 15:50:00,31.28,31.29,31.21,31.24,734500.0,24.5053,24.5131,24.4505,24.474,734500.0
2014-09-22 09:30:00,31.14,31.18,31.05,31.1,84100.0,24.3956,24.427,24.3251,24.3643,84100.0
2014-09-22 09:40:00,31.11,31.17,31.05,31.16,129400.0,24.3721,24.4191,24.3251,24.4113,129400.0
2014-09-22 09:50:00,31.16,31.22,31.14,31.16,86200.0,24.4113,24.4583,24.3956,24.4113,86200.0
2014-09-22 10:00:00,31.17,31.24,31.14,31.21,83100.0,24.4191,24.474,24.3956,24.4505,83100.0
2014-09-22 10:10:00,31.2,31.27,31.18,31.27,64700.0,24.4426,24.4975,24.427,24.4975,64700.0
2014-09-22 10:20:00,31.27,31.28,31.23,31.26,41700.0,24.4975,24.5053,24.4661,24.4896,41700.0
2014-09-22 10:30:00,31.25,31.25,31.16,31.24,80900.0,24.4818,24.4818,24.4113,24.474,80900.0
2014-09-22 10:40:00,31.24,31.25,31.15,31.15,134100.0,24.474,24.4818,24.4035,24.4035,134100.0
2014-09-22 10:50:00,31.16,31.17,31.14,31.15,16900.0,24.4113,24.4191,24.3956,24.4035,16900.0
2014-09-22 11:00:00,31.16,31.18,31.14,31.16,86200.0,24.4113,24.427,24.3956,24.4113,86200.0
2014-09-22 11:10:00,31.16,31.21,31.14,31.18,38100.0,24.4113,24.4505,24.3956,24.427,38100.0
2014-09-22 11:20:00,31.18,31.19,31.13,31.13,72700.0,24.427,24.4348,24.3878,24.3878,72700.0
2014-09-22 11:30:00,31.13,31.14,31.1,31.1,39200.0,24.3878,24.3956,24.3643,24.3643,39200.0
2014-09-22 11:40:00,31.1,31.11,31.02,31.04,233400.0,24.3643,24.3721,24.3016,24.3173,233400.0
2014-09-22 11:50:00,31.04,31.06,31.0,31.0,97300.0,24.3173,24.3329,24.2859,24.2859,97300.0
2014-09-22 12:00:00,31.0,31.0,30.91,30.96,94500.0,24.2859,24.2859,24.2154,24.2546,94500.0
2014-09-22 12:10:00,30.95,31.02,30.95,30.99,43800.0,24.2468,24.3016,24.2468,24.2781,43800.0
2014-09-22 12:20:00,30.98,30.99,30.94,30.95,24900.0,24.2703,24.2781,24.2389,24.2468,24900.0
2014-09-22 12:30:00,30.96,30.96,30.93,30.94,21600.0,24.2546,24.2546,24.2311,24.2389,21600.0
2014-09-22 12:40:00,30.94,30.94,30.91,30.91,20400.0,24.2389,24.2389,24.2154,24.2154,20400.0
2014-09-22 12:50:00,30.91,30.96,30.91,30.96,37000.0,24.2154,24.2546,24.2154,24.2546,37000.0
2014-09-22 13:00:00,30.96,30.97,30.94,30.95,88000.0,24.2546,24.2624,24.2389,24.2468,88000.0
2014-09-22 13:10:00,30.95,30.96,30.91,30.95,20600.0,24.2468,24.2546,24.2154,24.2468,20600.0
2014-09-22 13:20:00,30.94,31.0,30.93,30.99,49600.0,24.2389,24.2859,24.2311,24.2781,49600.0
2014-09-22 13:30:00,31.0,31.05,30.99,30.99,30800.0,24.2859,24.3251,24.2781,24.2781,30800.0
2014-09-22 13:40:00,31.0,31.01,30.99,31.0,18200.0,24.2859,24.2938,24.2781,24.2859,18200.0
2014-09-22 13:50:00,31.0,31.0,30.93,30.93,28400.0,24.2859,24.2859,24.2311,24.2311,28400.0
2014-09-22 14:00:00,30.93,30.97,30.91,30.96,45600.0,24.2311,24.2624,24.2154,24.2546,45600.0
2014-09-22 14:10:00,30.96,30.97,30.94,30.95,38100.0,24.2546,24.2624,24.2389,24.2468,38100.0
2014-09-22 14:20:00,30.95,30.95,30.86,30.87,86300.0,24.2468,24.2468,24.1763,24.1841,86300.0
2014-09-22 14:30:00,30.87,30.94,30.85,30.94,88500.0,24.1841,24.2389,24.1684,24.2389,88500.0
2014-09-22 14:40:00,30.95,30.96,30.89,30.91,28000.0,24.2468,24.2546,24.1998,24.2154,28000.0
2014-09-22 14:50:00,30.91,30.96,30.9,30.94,77800.0,24.2154,24.2546,24.2076,24.2389,77800.0
2014-09-22 15:00:00,30.94,30.98,30.92,30.97,88400.0,24.2389,24.2703,24.2233,24.2624,88400.0
2014-09-22 15:10:00,30.98,31.01,30.96,30.96,102500.0,24.2703,24.2938,24.2546,24.2546,102500.0
2014-09-22 15:20:00,30.96,30.96,30.92,30.95,98100.0,24.2546,24.2546,24.2233,24.2468,98100.0
2014-09-22 15:30:00,30.95,31.01,30.95,30.98,173200.0,24.2468,24.2938,24.2468,24.2703,173200.0
2014-09-22 15:40:00,30.98,31.01,30.97,30.98,120500.0,24.2703,24.2938,24.2624,24.2703,120500.0
2014-09-22 15:50:00,30.98,30.99,30.94,30.94,275100.0,24.2703,24.2781,24.2389,24.2389,275100.0
2014-09-23 09:30:00,31.02,31.05,30.75,30.86,214300.0,24.3016,24.3251,24.0901,24.1763,214300.0
2014-09-23 09:40:00,30.85,31.05,30.78,31.0,213200.0,24.1684,24.3251,24.1136,24.2859,213200.0
2014-09-23 09:50:00,31.0,31.01,30.86,30.87,74500.0,24.2859,24.2938,24.1763,24.1841,74500.0
2014-09-23 10:00:00,30.87,30.9,30.85,30.87,109000.0,24.1841,24.2076,24.1684,24.1841,109000.0
2014-09-23 10:10:00,30.87,30.9,30.84,30.84,122100.0,24.1841,24.2076,24.1606,24.1606,122100.0
2014-09-23 10:20:00,30.84,30.91,30.82,30.88,211400.0,24.1606,24.2154,24.1449,24.1919,211400.0
2014-09-23 10:30:00,30.88,30.88,30.83,30.83,108600.0,24.1919,24.1919,24.1528,24.1528,108600.0
2014-09-23 10:40:00,30.83,30.89,30.83,30.84,89000.0,24.1528,24.1998,24.1528,24.1606,89000.0
2014-09-23 10:50:00,30.85,30.87,30.82,30.86,111700.0,24.1684,24.1841,24.1449,24.1763,111700.0
2014-09-23 11:00:00,30.86,30.86,30.76,30.8,145800.0,24.1763,24.1763,24.0979,24.1293,145800.0
2014-09-23 11:10:00,30.8,30.81,30.76,30.76,36700.0,24.1293,24.1371,24.0979,24.0979,36700.0
2014-09-23 11:20:00,30.76,30.77,30.71,30.75,62700.0,24.0979,24.1058,24.0588,24.0901,62700.0
2014-09-23 11:30:00,30.76,30.8,30.75,30.8,171800.0,24.0979,24.1293,24.0901,24.1293,171800.0
2014-09-23 11:40:00,30.8,30.81,30.77,30.8,72200.0,24.1293,24.1371,24.1058,24.1293,72200.0
2014-09-23 11:50:00,30.81,30.88,30.8,30.81,111100.0,24.1371,24.1919,24.1293,24.1371,111100.0
2014-09-23 12:00:00,30.81,30.84,30.79,30.84,82600.0,24.1371,24.1606,24.1214,24.1606,82600.0
2014-09-23 12:10:00,30.83,30.85,30.83,30.85,45600.0,24.1528,24.1684,24.1528,24.1684,45600.0
2014-09-23 12:20:00,30.85,30.87,30.82,30.84,84700.0,24.1684,24.1841,24.1449,24.1606,84700.0
2014-09-23 12:30:00,30.83,30.84,30.81,30.81,45000.0,24.1528,24.1606,24.1371,24.1371,45000.0
2014-09-23 12:40:00,30.81,30.82,30.72,30.73,55100.0,24.1371,24.1449,24.0666,24.0744,55100.0
2014-09-23 12:50:00,30.72,30.78,30.72,30.78,49300.0,24.0666,24.1136,24.0666,24.1136,49300.0
2014-09-23 13:00:00,30.78,30.81,30.76,30.77,68500.0,24.1136,24.1371,24.0979,24.1058,68500.0
2014-09-23 13:10:00,30.76,30.78,30.75,30.77,68200.0,24.0979,24.1136,24.0901,24.1058,68200.0
2014-09-23 13:20:00,30.78,30.8,30.74,30.76,63800.0,24.1136,24.1293,24.0823,24.0979,63800.0
2014-09-23 13:30:00,30.75,30.77,30.65,30.69,83100.0,24.0901,24.1058,24.0117,24.0431,83100.0
2014-09-23 13:40:00,30.7,30.7,30.65,30.67,70500.0,24.0509,24.0509,24.0117,24.0274,70500.0
2014-09-23 13:50:00,30.68,30.7,30.65,30.68,141900.0,24.0352,24.0509,24.0117,24.0352,141900.0
2014-09-23 14:00:00,30.68,30.69,30.65,30.66,72000.0,24.0352,24.0431,24.0117,24.0196,72000.0
2014-09-23 14:10:00,30.66,30.69,30.63,30.63,76600.0,24.0196,24.0431,23.9961,23.9961,76600.0
2014-09-23 14:20:00,30.64,30.65,30.58,30.61,131000.0,24.0039,24.0117,23.9569,23.9804,131000.0
2014-09-23 14:30:00,30.6,30.62,30.58,30.62,62700.0,23.9726,23.9882,23.9569,23.9882,62700.0
2014-09-23 14:40:00,30.62,30.63,30.58,30.61,94400.0,23.9882,23.9961,23.9569,23.9804,94400.0
2014-09-23 14:50:00,30.61,30.72,30.61,30.72,63500.0,23.9804,24.0666,23.9804,24.0666,63500.0
2014-09-23 15:00:00,30.72,30.73,30.7,30.73,109900.0,24.0666,24.0744,24.0509,24.0744,109900.0
2014-09-23 15:10:00,30.73,30.79,30.72,30.76,206700.0,24.0744,24.1214,24.0666,24.0979,206700.0
2014-09-23 15:20:00,30.76,30.84,30.73,30.8,371900.0,24.0979,24.1606,24.0744,24.1293,371900.0
2014-09-23 15:30:00,30.8,30.8,30.7,30.7,164400.0,24.1293,24.1293,24.0509,24.0509,164400.0
2014-09-23 15:40:00,30.71,30.76,30.65,30.72,343600.0,24.0588,24.0979,24.0117,24.0666,343600.0
2014-09-23 15:50:00,30.71,30.79,30.7,30.78,936200.0,24.0588,24.1214,24.0509,24.1136,936200.0
2014-09-24 09:30:00,30.78,30.81,30.54,30.59,47700.0,24.1136,24.1371,23.9256,23.9647,47700.0
2014-09-24 09:40:00,30.59,30.59,30.54,30.56,56500.0,23.9647,23.9647,23.9256,23.9412,56500.0
2014-09-24 09:50:00,30.57,30.58,30.48,30.49,66600.0,23.9491,23.9569,23.8786,23.8864,66600.0
2014-09-24 10:00:00,30.5,30.54,30.47,30.49,85400.0,23.8942,23.9256,23.8707,23.8864,85400.0
2014-09-24 10:10:00,30.49,30.49,30.34,30.34,87800.0,23.8864,23.8864,23.7689,23.7689,87800.0
2014-09-24 10:20:00,30.33,30.34,30.27,30.32,76600.0,23.7611,23.7689,23.714,23.7532,76600.0
2014-09-24 10:30:00,30.31,30.39,30.31,30.38,112100.0,23.7454,23.8081,23.7454,23.8002,112100.0
2014-09-24 10:40:00,30.37,30.4,30.33,30.37,70600.0,23.7924,23.8159,23.7611,23.7924,70600.0
2014-09-24 10:50:00,30.37,30.38,30.32,30.34,42100.0,23.7924,23.8002,23.7532,23.7689,42100.0
2014-09-24 11:00:00,30.33,30.36,30.31,30.34,32400.0,23.7611,23.7846,23.7454,23.7689,32400.0
2014-09-24 11:10:00,30.35,30.38,30.29,30.3,34100.0,23.7767,23.8002,23.7297,23.7375,34100.0
2014-09-24 11:20:00,30.31,30.34,30.3,30.34,72800.0,23.7454,23.7689,23.7375,23.7689,72800.0
2014-09-24 11:30:00,30.34,30.38,30.33,30.36,40200.0,23.7689,23.8002,23.7611,23.7846,40200.0
2014-09-24 11:40:00,30.36,30.37,30.34,30.35,31300.0,23.7846,23.7924,23.7689,23.7767,31300.0
2014-09-24 11:50:00,30.36,30.37,30.32,30.33,40400.0,23.7846,23.7924,23.7532,23.7611,40400.0
2014-09-24 12:00:00,30.32,30.37,30.32,30.33,43900.0,23.7532,23.7924,23.7532,23.7611,43900.0
2014-09-24 12:10:00,30.33,30.33,30.3,30.3,30600.0,23.7611,23.7611,23.7375,23.7375,30600.0
2014-09-24 12:20:00,30.3,30.31,30.3,30.3,16300.0,23.7375,23.7454,23.7375,23.7375,16300.0
2014-09-24 12:30:00,30.3,30.31,30.3,30.31,25600.0,23.7375,23.7454,23.7375,23.7454,25600.0
2014-09-24 12:40:00,30.3,30.32,30.26,30.27,38600.0,23.7375,23.7532,23.7062,23.714,38600.0
2014-09-24 12:50:00,30.27,30.28,30.26,30.27,36600.0,23.714,23.7219,23.7062,23.714,36600.0
2014-09-24 13:00:00,30.27,30.3,30.26,30.27,24200.0,23.714,23.7375,23.7062,23.714,24200.0
2014-09-24 13:10:00,30.28,30.28,30.26,30.28,33900.0,23.7219,23.7219,23.7062,23.7219,33900.0
2014-09-24 13:20:00,30.27,30.28,30.25,30.26,57500.0,23.714,23.7219,23.6984,23.7062,57500.0
2014-09-24 13:30:00,30.26,30.27,30.24,30.24,32400.0,23.7062,23.714,23.6905,23.6905,32400.0
2014-09-24 13:40:00,30.25,30.25,30.24,30.25,30900.0,23.6984,23.6984,23.6905,23.6984,30900.0
2014-09-24 13:50:00,30.25,30.26,30.21,30.24,89200.0,23.6984,23.7062,23.667,23.6905,89200.0
2014-09-24 14:00:00,30.23,30.24,30.18,30.21,49700.0,23.6827,23.6905,23.6435,23.667,49700.0
2014-09-24 14:10:00,30.21,30.21,30.17,30.18,57700.0,23.667,23.667,23.6357,23.6435,57700.0
2014-09-24 14:20:00,30.18,30.19,30.11,30.19,66400.0,23.6435,23.6514,23.5887,23.6514,66400.0
2014-09-24 14:30:00,30.19,30.19,30.15,30.15,28400.0,23.6514,23.6514,23.62,23.62,28400.0
2014-09-24 14:40:00,30.15,30.25,30.15,30.22,60400.0,23.62,23.6984,23.62,23.6749,60400.0
2014-09-24 14:50:00,30.22,30.26,30.21,30.22,40800.0,23.6749,23.7062,23.667,23.6749,40800.0
2014-09-24 15:00:00,30.21,30.28,30.21,30.28,45900.0,23.667,23.7219,23.667,23.7219,45900.0
2014-09-24 15:10:00,30.28,30.28,30.25,30.25,71100.0,23.7219,23.7219,23.6984,23.6984,71100.0
2014-09-24 15:20:00,30.26,30.27,30.21,30.21,99300.0,23.7062,23.714,23.667,23.667,99300.0
2014-09-24 15:30:00,30.21,30.24,30.19,30.19,117600.0,23.667,23.6905,23.6514,23.6514,117600.0
2014-09-24 15:40:00,30.19,30.2,30.11,30.12,99600.0,23.6514,23.6592,23.5887,23.5965,99600.0
2014-09-24 15:50:00,30.13,30.13,30.07,30.08,475100.0,23.6044,23.6044,23.5574,23.5652,475100.0
2014-09-25 09:30:00,30.02,30.23,30.02,30.14,79600.0,23.5182,23.6827,23.5182,23.6122,79600.0
2014-09-25 09:40:00,30.13,30.26,30.11,30.18,69500.0,23.6044,23.7062,23.5887,23.6435,69500.0
2014-09-25 09:50:00,30.17,30.19,30.09,30.1,54500.0,23.6357,23.6514,23.573,23.5809,54500.0
2014-09-25 10:00:00,30.1,30.13,30.01,30.06,137300.0,23.5809,23.6044,23.5104,23.5495,137300.0
2014-09-25 10:10:00,30.06,30.07,29.92,29.98,146800.0,23.5495,23.5574,23.4399,23.4869,146800.0
2014-09-25 10:20:00,29.98,29.99,29.93,29.98,72200.0,23.4869,23.4947,23.4477,23.4869,72200.0
2014-09-25 10:30:00,29.99,29.99,29.9,29.92,60500.0,23.4947,23.4947,23.4242,23.4399,60500.0
2014-09-25 10:40:00,29.92,29.93,29.8,29.85,77100.0,23.4399,23.4477,23.3458,23.385,77100.0
2014-09-25 10:50:00,29.85,29.89,29.85,29.87,53500.0,23.385,23.4163,23.385,23.4007,53500.0
2014-09-25 11:00:00,29.87,29.92,29.85,29.92,36400.0,23.4007,23.4399,23.385,23.4399,36400.0
2014-09-25 11:10:00,29.92,29.93,29.86,29.88,202800.0,23.4399,23.4477,23.3928,23.4085,202800.0
2014-09-25 11:20:00,29.89,29.95,29.86,29.95,54400.0,23.4163,23.4634,23.3928,23.4634,54400.0
2014-09-25 11:30:00,29.95,29.97,29.92,29.97,47100.0,23.4634,23.479,23.4399,23.479,47100.0
2014-09-25 11:40:00,29.97,29.97,29.89,29.9,48100.0,23.479,23.479,23.4163,23.4242,48100.0
2014-09-25 11:50:00,29.9,29.92,29.87,29.88,44800.0,23.4242,23.4399,23.4007,23.4085,44800.0
2014-09-25 12:00:00,29.89,29.91,29.88,29.9,42900.0,23.4163,23.432,23.4085,23.4242,42900.0
2014-09-25 12:10:00,29.91,29.95,29.89,29.9,51000.0,23.432,23.4634,23.4163,23.4242,51000.0
2014-09-25 12:20:00,29.9,29.92,29.85,29.85,65500.0,23.4242,23.4399,23.385,23.385,65500.0
2014-09-25 12:30:00,29.85,29.87,29.82,29.87,26000.0,23.385,23.4007,23.3615,23.4007,26000.0
2014-09-25 12:40:00,29.86,29.86,29.81,29.84,47400.0,23.3928,23.3928,23.3537,23.3772,47400.0
2014-09-25 12:50:00,29.84,29.84,29.79,29.8,48500.0,23.3772,23.3772,23.338,23.3458,48500.0
2014-09-25 13:00:00,29.8,29.81,29.75,29.79,56400.0,23.3458,23.3537,23.3067,23.338,56400.0
2014-09-25 13:10:00,29.8,29.85,29.8,29.85,30700.0,23.3458,23.385,23.3458,23.385,30700.0
2014-09-25 13:20:00,29.85,29.87,29.83,29.87,38800.0,23.385,23.4007,23.3693,23.4007,38800.0
2014-09-25 13:30:00,29.87,29.87,29.79,29.8,59600.0,23.4007,23.4007,23.338,23.3458,59600.0
2014-09-25 13:40:00,29.8,29.82,29.77,29.78,72000.0,23.3458,23.3615,23.3223,23.3302,72000.0
2014-09-25 13:50:00,29.79,29.79,29.74,29.79,74400.0,23.338,23.338,23.2988,23.338,74400.0
2014-09-25 14:00:00,29.78,29.8,29.76,29.76,56500.0,23.3302,23.3458,23.3145,23.3145,56500.0
2014-09-25 14:10:00,29.76,29.8,29.75,29.77,34500.0,23.3145,23.3458,23.3067,23.3223,34500.0
2014-09-25 14:20:00,29.78,29.81,29.77,29.79,78200.0,23.3302,23.3537,23.3223,23.338,78200.0
2014-09-25 14:30:00,29.8,29.9,29.8,29.88,71600.0,23.3458,23.4242,23.3458,23.4085,71600.0
2014-09-25 14:40:00,29.89,29.93,29.88,29.91,64700.0,23.4163,23.4477,23.4085,23.432,64700.0
2014-09-25 14:50:00,29.92,29.92,29.89,29.91,50800.0,23.4399,23.4399,23.4163,23.432,50800.0
2014-09-25 15:00:00,29.9,29.95,29.89,29.93,92000.0,23.4242,23.4634,23.4163,23.4477,92000.0
2014-09-25 15:10:00,29.94,29.96,29.92,29.95,311900.0,23.4555,23.4712,23.4399,23.4634,311900.0
2014-09-25 15:20:00,29.95,29.96,29.88,29.88,154500.0,23.4634,23.4712,23.4085,23.4085,154500.0
2014-09-25 15:30:00,29.88,29.88,29.83,29.86,192500.0,23.4085,23.4085,23.3693,23.3928,192500.0
2014-09-25 15:40:00,29.86,29.86,29.8,29.8,383000.0,23.3928,23.3928,23.3458,23.3458,383000.0
2014-09-25 15:50:00,29.8,29.84,29.76,29.78,365400.0,23.3458,23.3772,23.3145,23.3302,365400.0
2014-09-26 09:30:00,29.65,29.75,29.4,29.43,98500.0,23.2283,23.3067,23.0325,23.056,98500.0
2014-09-26 09:40:00,29.45,29.55,29.42,29.5,114200.0,23.0716,23.15,23.0481,23.1108,114200.0
2014-09-26 09:50:00,29.5,29.52,29.42,29.51,56500.0,23.1108,23.1265,23.0481,23.1186,56500.0
2014-09-26 10:00:00,29.52,29.67,29.51,29.55,127200.0,23.1265,23.244,23.1186,23.15,127200.0
2014-09-26 10:10:00,29.54,29.58,29.5,29.57,47600.0,23.1422,23.1735,23.1108,23.1657,47600.0
2014-09-26 10:20:00,29.56,29.67,29.56,29.61,65100.0,23.1578,23.244,23.1578,23.197,65100.0
2014-09-26 10:30:00,29.6,29.64,29.55,29.61,80500.0,23.1892,23.2205,23.15,23.197,80500.0
2014-09-26 10:40:00,29.61,29.64,29.55,29.6,69500.0,23.197,23.2205,23.15,23.1892,69500.0
2014-09-26 10:50:00,29.6,29.65,29.59,29.63,22300.0,23.1892,23.2283,23.1813,23.2127,22300.0
2014-09-26 11:00:00,29.64,29.65,29.59,29.6,32100.0,23.2205,23.2283,23.1813,23.1892,32100.0
2014-09-26 11:10:00,29.61,29.68,29.6,29.61,49500.0,23.197,23.2518,23.1892,23.197,49500.0
2014-09-26 11:20:00,29.61,29.64,29.59,29.63,20900.0,23.197,23.2205,23.1813,23.2127,20900.0
2014-09-26 11:30:00,29.63,29.64,29.6,29.62,25400.0,23.2127,23.2205,23.1892,23.2048,25400.0
2014-09-26 11:40:00,29.63,29.68,29.61,29.66,23700.0,23.2127,23.2518,23.197,23.2362,23700.0
2014-09-26 11:50:00,29.67,29.75,29.64,29.75,27100.0,23.244,23.3067,23.2205,23.3067,27100.0
2014-09-26 12:00:00,29.74,29.79,29.73,29.75,40300.0,23.2988,23.338,23.291,23.3067,40300.0
2014-09-26 12:10:00,29.75,29.78,29.74,29.76,11500.0,23.3067,23.3302,23.2988,23.3145,11500.0
2014-09-26 12:20:00,29.77,29.83,29.77,29.82,38200.0,23.3223,23.3693,23.3223,23.3615,38200.0
2014-09-26 12:30:00,29.82,29.82,29.7,29.72,387500.0,23.3615,23.3615,23.2675,23.2832,387500.0
2014-09-26 12:40:00,29.71,29.71,29.65,29.66,28600.0,23.2753,23.2753,23.2283,23.2362,28600.0
2014-09-26 12:50:00,29.65,29.66,29.62,29.63,20400.0,23.2283,23.2362,23.2048,23.2127,20400.0
2014-09-26 13:00:00,29.64,29.68,29.64,29.68,19400.0,23.2205,23.2518,23.2205,23.2518,19400.0
2014-09-26 13:10:00,29.68,29.69,29.64,29.67,75300.0,23.2518,23.2597,23.2205,23.244,75300.0
2014-09-26 13:20:00,29.67,29.69,29.65,29.68,39400.0,23.244,23.2597,23.2283,23.2518,39400.0
2014-09-26 13:30:00,29.68,29.68,29.65,29.67,17600.0,23.2518,23.2518,23.2283,23.244,17600.0
2014-09-26 13:40:00,29.66,29.68,29.64,29.65,20700.0,23.2362,23.2518,23.2205,23.2283,20700.0
2014-09-26 13:50:00,29.65,29.66,29.6,29.65,82200.0,23.2283,23.2362,23.1892,23.2283,82200.0
2014-09-26 14:00:00,29.65,29.69,29.62,29.69,29600.0,23.2283,23.2597,23.2048,23.2597,29600.0
2014-09-26 14:10:00,29.69,29.79,29.67,29.78,93000.0,23.2597,23.338,23.244,23.3302,93000.0
2014-09-26 14:20:00,29.77,29.8,29.75,29.76,42100.0,23.3223,23.3458,23.3067,23.3145,42100.0
2014-09-26 14:30:00,29.76,29.83,29.75,29.83,23200.0,23.3145,23.3693,23.3067,23.3693,23200.0
2014-09-26 14:40:00,29.83,29.85,29.8,29.85,17800.0,23.3693,23.385,23.3458,23.385,17800.0
2014-09-26 14:50:00,29.85,29.85,29.79,29.8,21100.0,23.385,23.385,23.338,23.3458,21100.0
2014-09-26 15:00:00,29.81,29.83,29.8,29.83,36000.0,23.3537,23.3693,23.3458,23.3693,36000.0
2014-09-26 15:10:00,29.83,29.85,29.79,29.79,41400.0,23.3693,23.385,23.338,23.338,41400.0
2014-09-26 15:20:00,29.79,29.81,29.75,29.78,35400.0,23.338,23.3537,23.3067,23.3302,35400.0
2014-09-26 15:30:00,29.78,29.81,29.74,29.75,52900.0,23.3302,23.3537,23.2988,23.3067,52900.0
2014-09-26 15:40:00,29.75,29.77,29.74,29.75,113300.0,23.3067,23.3223,23.2988,23.3067,113300.0
2014-09-26 15:50:00,29.75,29.82,29.75,29.8,345100.0,23.3067,23.3615,23.3067,23.3458,345100.0
2014-09-29 09:30:00,29.62,29.79,29.62,29.76,40600.0,23.2048,23.338,23.2048,23.3145,40600.0
2014-09-29 09:40:00,29.76,29.89,29.72,29.79,64000.0,23.3145,23.4163,23.2832,23.338,64000.0
2014-09-29 09:50:00,29.79,29.83,29.75,29.82,45700.0,23.338,23.3693,23.3067,23.3615,45700.0
2014-09-29 10:00:00,29.82,29.82,29.74,29.74,44600.0,23.3615,23.3615,23.2988,23.2988,44600.0
2014-09-29 10:10:00,29.74,29.76,29.67,29.76,154400.0,23.2988,23.3145,23.244,23.3145,154400.0
2014-09-29 10:20:00,29.76,29.86,29.76,29.86,71800.0,23.3145,23.3928,23.3145,23.3928,71800.0
2014-09-29 10:30:00,29.86,29.9,29.83,29.89,43000.0,23.3928,23.4242,23.3693,23.4163,43000.0
2014-09-29 10:40:00,29.9,29.96,29.89,29.93,41200.0,23.4242,23.4712,23.4163,23.4477,41200.0
2014-09-29 10:50:00,29.94,30.03,29.94,30.03,82400.0,23.4555,23.526,23.4555,23.526,82400.0
2014-09-29 11:00:00,30.03,30.07,30.03,30.05,51800.0,23.526,23.5574,23.526,23.5417,51800.0
2014-09-29 11:10:00,30.05,30.13,30.03,30.09,59500.0,23.5417,23.6044,23.526,23.573,59500.0
2014-09-29 11:20:00,30.1,30.1,30.03,30.09,30300.0,23.5809,23.5809,23.526,23.573,30300.0
2014-09-29 11:30:00,30.1,30.1,30.08,30.09,39400.0,23.5809,23.5809,23.5652,23.573,39400.0
2014-09-29 11:40:00,30.09,30.16,30.08,30.16,157000.0,23.573,23.6279,23.5652,23.6279,157000.0
2014-09-29 11:50:00,30.16,30.21,30.16,30.21,69700.0,23.6279,23.667,23.6279,23.667,69700.0
2014-09-29 12:00:00,30.21,30.26,30.2,30.21,118800.0,23.667,23.7062,23.6592,23.667,118800.0
2014-09-29 12:10:00,30.21,30.22,30.15,30.21,52300.0,23.667,23.6749,23.62,23.667,52300.0
2014-09-29 12:20:00,30.21,30.23,30.18,30.22,29400.0,23.667,23.6827,23.6435,23.6749,29400.0
2014-09-29 12:30:00,30.22,30.23,30.18,30.2,61300.0,23.6749,23.6827,23.6435,23.6592,61300.0
2014-09-29 12:40:00,30.21,30.23,30.14,30.19,155500.0,23.667,23.6827,23.6122,23.6514,155500.0
2014-09-29 12:50:00,30.19,30.25,30.19,30.22,22500.0,23.6514,23.6984,23.6514,23.6749,22500.0
2014-09-29 13:00:00,30.22,30.23,30.17,30.19,74700.0,23.6749,23.6827,23.6357,23.6514,74700.0
2014-09-29 13:10:00,30.2,30.2,30.17,30.17,53100.0,23.6592,23.6592,23.6357,23.6357,53100.0
2014-09-29 13:20:00,30.17,30.26,30.15,30.26,167700.0,23.6357,23.7062,23.62,23.7062,167700.0
2014-09-29 13:30:00,30.25,30.28,30.22,30.22,26200.0,23.6984,23.7219,23.6749,23.6749,26200.0
2014-09-29 13:40:00,30.22,30.24,30.19,30.24,148700.0,23.6749,23.6905,23.6514,23.6905,148700.0
2014-09-29 13:50:00,30.24,30.26,30.24,30.26,15200.0,23.6905,23.7062,23.6905,23.7062,15200.0
2014-09-29 14:00:00,30.26,30.29,30.24,30.26,75000.0,23.7062,23.7297,23.6905,23.7062,75000.0
2014-09-29 14:10:00,30.25,30.26,30.24,30.24,43100.0,23.6984,23.7062,23.6905,23.6905,43100.0
2014-09-29 14:20:00,30.24,30.27,30.24,30.24,64200.0,23.6905,23.714,23.6905,23.6905,64200.0
2014-09-29 14:30:00,30.24,30.33,30.24,30.33,30700.0,23.6905,23.7611,23.6905,23.7611,30700.0
2014-09-29 14:40:00,30.32,30.35,30.29,30.35,54900.0,23.7532,23.7767,23.7297,23.7767,54900.0
2014-09-29 14:50:00,30.35,30.37,30.31,30.37,70300.0,23.7767,23.7924,23.7454,23.7924,70300.0
2014-09-29 15:00:00,30.37,30.37,30.27,30.29,109400.0,23.7924,23.7924,23.714,23.7297,109400.0
2014-09-29 15:10:00,30.29,30.38,30.28,30.38,77100.0,23.7297,23.8002,23.7219,23.8002,77100.0
2014-09-29 15:20:00,30.38,30.38,30.32,30.33,130900.0,23.8002,23.8002,23.7532,23.7611,130900.0
2014-09-29 15:30:00,30.33,30.4,30.33,30.37,154400.0,23.7611,23.8159,23.7611,23.7924,154400.0
2014-09-29 15:40:00,30.37,30.43,30.35,30.43,204700.0,23.7924,23.8394,23.7767,23.8394,204700.0
2014-09-29 15:50:00,30.43,30.48,30.4,30.41,393500.0,23.8394,23.8786,23.8159,23.8237,393500.0
2014-09-30 09:30:00,30.43,30.45,30.19,30.22,53200.0,23.8394,23.8551,23.6514,23.6749,53200.0
2014-09-30 09:40:00,30.25,30.41,30.25,30.36,164800.0,23.6984,23.8237,23.6984,23.7846,164800.0
2014-09-30 09:50:00,30.37,30.41,30.3,30.32,35600.0,23.7924,23.8237,23.7375,23.7532,35600.0
2014-09-30 10:00:00,30.31,30.38,30.28,30.38,59600.0,23.7454,23.8002,23.7219,23.8002,59600.0
2014-09-30 10:10:00,30.36,30.5,30.36,30.44,61500.0,23.7846,23.8942,23.7846,23.8472,61500.0
2014-09-30 10:20:00,30.43,30.53,30.42,30.44,47000.0,23.8394,23.9177,23.8316,23.8472,47000.0
2014-09-30 10:30:00,30.44,30.51,30.44,30.5,28300.0,23.8472,23.9021,23.8472,23.8942,28300.0
2014-09-30 10:40:00,30.5,30.55,30.48,30.5,90200.0,23.8942,23.9334,23.8786,23.8942,90200.0
2014-09-30 10:50:00,30.51,30.61,30.49,30.6,81600.0,23.9021,23.9804,23.8864,23.9726,81600.0
2014-09-30 11:00:00,30.6,30.69,30.55,30.66,57900.0,23.9726,24.0431,23.9334,24.0196,57900.0
2014-09-30 11:10:00,30.65,30.65,30.51,30.51,69200.0,24.0117,24.0117,23.9021,23.9021,69200.0
2014-09-30 11:20:00,30.51,30.52,30.44,30.51,107100.0,23.9021,23.9099,23.8472,23.9021,107100.0
2014-09-30 11:30:00,30.51,30.52,30.46,30.5,45200.0,23.9021,23.9099,23.8629,23.8942,45200.0
2014-09-30 11:40:00,30.5,30.53,30.43,30.45,30800.0,23.8942,23.9177,23.8394,23.8551,30800.0
2014-09-30 11:50:00,30.46,30.5,30.45,30.49,22800.0,23.8629,23.8942,23.8551,23.8864,22800.0
2014-09-30 12:00:00,30.5,30.52,30.48,30.49,19700.0,23.8942,23.9099,23.8786,23.8864,19700.0
2014-09-30 12:10:00,30.49,30.52,30.49,30.51,16800.0,23.8864,23.9099,23.8864,23.9021,16800.0
2014-09-30 12:20:00,30.52,30.53,30.41,30.41,42900.0,23.9099,23.9177,23.8237,23.8237,42900.0
2014-09-30 12:30:00,30.41,30.42,30.25,30.29,74200.0,23.8237,23.8316,23.6984,23.7297,74200.0
2014-09-30 12:40:00,30.28,30.29,30.21,30.27,249300.0,23.7219,23.7297,23.667,23.714,249300.0
2014-09-30 12:50:00,30.28,30.3,30.25,30.26,58700.0,23.7219,23.7375,23.6984,23.7062,58700.0
2014-09-30 13:00:00,30.26,30.3,30.25,30.26,50900.0,23.7062,23.7375,23.6984,23.7062,50900.0
2014-09-30 13:10:00,30.26,30.29,30.21,30.28,60800.0,23.7062,23.7297,23.667,23.7219,60800.0
2014-09-30 13:20:00,30.28,30.36,30.27,30.31,61800.0,23.7219,23.7846,23.714,23.7454,61800.0
2014-09-30 13:30:00,30.32,30.33,30.21,30.22,185000.0,23.7532,23.7611,23.667,23.6749,185000.0
2014-09-30 13:40:00,30.22,30.22,30.14,30.18,81600.0,23.6749,23.6749,23.6122,23.6435,81600.0
2014-09-30 13:50:00,30.18,30.23,30.17,30.22,32900.0,23.6435,23.6827,23.6357,23.6749,32900.0
2014-09-30 14:00:00,30.23,30.33,30.23,30.33,57400.0,23.6827,23.7611,23.6827,23.7611,57400.0
2014-09-30 14:10:00,30.33,30.34,30.27,30.29,60200.0,23.7611,23.7689,23.714,23.7297,60200.0
2014-09-30 14:20:00,30.3,30.35,30.22,30.33,95300.0,23.7375,23.7767,23.6749,23.7611,95300.0
2014-09-30 14:30:00,30.33,30.35,30.29,30.3,58200.0,23.7611,23.7767,23.7297,23.7375,58200.0
2014-09-30 14:40:00,30.29,30.3,30.25,30.3,79700.0,23.7297,23.7375,23.6984,23.7375,79700.0
2014-09-30 14:50:00,30.3,30.36,30.28,30.35,44500.0,23.7375,23.7846,23.7219,23.7767,44500.0
2014-09-30 15:00:00,30.35,30.37,30.31,30.36,81900.0,23.7767,23.7924,23.7454,23.7846,81900.0
2014-09-30 15:10:00,30.37,30.38,30.3,30.37,66100.0,23.7924,23.8002,23.7375,23.7924,66100.0
2014-09-30 15:20:00,30.37,30.44,30.37,30.42,56500.0,23.7924,23.8472,23.7924,23.8316,56500.0
2014-09-30 15:30:00,30.42,30.49,30.42,30.46,140700.0,23.8316,23.8864,23.8316,23.8629,140700.0
2014-09-30 15:40:00,30.46,30.51,30.45,30.46,206100.0,23.8629,23.9021,23.8551,23.8629,206100.0
2014-09-30 15:50:00,30.46,30.53,30.45,30.48,682900.0,23.8629,23.9177,23.8551,23.8786,682900.0
2014-10-01 09:30:00,30.68,31.32,30.68,31.01,353000.0,24.0352,24.5366,24.0352,24.2938,353000.0
2014-10-01 09:40:00,31.02,31.05,30.94,30.98,238600.0,24.3016,24.3251,24.2389,24.2703,238600.0
2014-10-01 09:50:00,30.98,31.04,30.94,31.02,146200.0,24.2703,24.3173,24.2389,24.3016,146200.0
2014-10-01 10:00:00,31.0,31.08,30.9,30.97,211000.0,24.2859,24.3486,24.2076,24.2624,211000.0
2014-10-01 10:10:00,30.97,31.07,30.97,31.05,60100.0,24.2624,24.3408,24.2624,24.3251,60100.0
2014-10-01 10:20:00,31.05,31.1,31.02,31.02,48800.0,24.3251,24.3643,24.3016,24.3016,48800.0
2014-10-01 10:30:00,31.03,31.07,31.0,31.04,104500.0,24.3094,24.3408,24.2859,24.3173,104500.0
2014-10-01 10:40:00,31.03,31.1,30.97,31.1,372200.0,24.3094,24.3643,24.2624,24.3643,372200.0
2014-10-01 10:50:00,31.1,31.21,31.1,31.18,138700.0,24.3643,24.4505,24.3643,24.427,138700.0
2014-10-01 11:00:00,31.18,31.2,31.13,31.17,87600.0,24.427,24.4426,24.3878,24.4191,87600.0
2014-10-01 11:10:00,31.17,31.3,31.13,31.25,243600.0,24.4191,24.521,24.3878,24.4818,243600.0
2014-10-01 11:20:00,31.24,31.35,31.22,31.35,192200.0,24.474,24.5601,24.4583,24.5601,192200.0
2014-10-01 11:30:00,31.34,31.35,31.27,31.28,133100.0,24.5523,24.5601,24.4975,24.5053,133100.0
2014-10-01 11:40:00,31.29,31.3,31.23,31.24,117900.0,24.5131,24.521,24.4661,24.474,117900.0
2014-10-01 11:50:00,31.25,31.26,31.24,31.25,79400.0,24.4818,24.4896,24.474,24.4818,79400.0
2014-10-01 12:00:00,31.24,31.35,31.21,31.35,114300.0,24.474,24.5601,24.4505,24.5601,114300.0
2014-10-01 12:10:00,31.35,31.35,31.22,31.31,127200.0,24.5601,24.5601,24.4583,24.5288,127200.0
2014-10-01 12:20:00,31.3,31.35,31.29,31.34,42300.0,24.521,24.5601,24.5131,24.5523,42300.0
2014-10-01 12:30:00,31.33,31.34,31.26,31.28,52900.0,24.5445,24.5523,24.4896,24.5053,52900.0
2014-10-01 12:40:00,31.27,31.34,31.26,31.27,63600.0,24.4975,24.5523,24.4896,24.4975,63600.0
2014-10-01 12:50:00,31.27,31.35,31.25,31.31,57300.0,24.4975,24.5601,24.4818,24.5288,57300.0
2014-10-01 13:00:00,31.3,31.3,31.26,31.26,93400.0,24.521,24.521,24.4896,24.4896,93400.0
2014-10-01 13:10:00,31.25,31.29,31.24,31.24,72400.0,24.4818,24.5131,24.474,24.474,72400.0
2014-10-01 13:20:00,31.24,31.29,31.21,31.29,143800.0,24.474,24.5131,24.4505,24.5131,143800.0
2014-10-01 13:30:00,31.28,31.29,31.24,31.27,86700.0,24.5053,24.5131,24.474,24.4975,86700.0
2014-10-01 13:40:00,31.27,31.3,31.2,31.27,125300.0,24.4975,24.521,24.4426,24.4975,125300.0
2014-10-01 13:50:00,31.27,31.27,31.2,31.2,69800.0,24.4975,24.4975,24.4426,24.4426,69800.0
2014-10-01 14:00:00,31.21,31.29,31.17,31.26,175300.0,24.4505,24.5131,24.4191,24.4896,175300.0
2014-10-01 14:10:00,31.27,31.27,31.21,31.24,55700.0,24.4975,24.4975,24.4505,24.474,55700.0
2014-10-01 14:20:00,31.23,31.29,31.22,31.28,53600.0,24.4661,24.5131,24.4583,24.5053,53600.0
2014-10-01 14:30:00,31.27,31.28,31.2,31.23,56200.0,24.4975,24.5053,24.4426,24.4661,56200.0
2014-10-01 14:40:00,31.23,31.24,31.14,31.2,80000.0,24.4661,24.474,24.3956,24.4426,80000.0
2014-10-01 14:50:00,31.19,31.22,31.17,31.17,273800.0,24.4348,24.4583,24.4191,24.4191,273800.0
2014-10-01 15:00:00,31.17,31.2,31.08,31.09,391600.0,24.4191,24.4426,24.3486,24.3564,391600.0
2014-10-01 15:10:00,31.09,31.09,31.03,31.05,346600.0,24.3564,24.3564,24.3094,24.3251,346600.0
2014-10-01 15:20:00,31.05,31.14,31.05,31.14,222500.0,24.3251,24.3956,24.3251,24.3956,222500.0
2014-10-01 15:30:00,31.14,31.23,31.14,31.22,228100.0,24.3956,24.4661,24.3956,24.4583,228100.0
2014-10-01 15:40:00,31.22,31.3,31.2,31.24,420800.0,24.4583,24.521,24.4426,24.474,420800.0
2014-10-01 15:50:00,31.24,31.25,31.18,31.19,422000.0,24.474,24.4818,24.427,24.4348,422000.0
2014-10-02 09:30:00,31.09,31.42,31.03,31.4,178400.0,24.3564,24.615,24.3094,24.5993,178400.0
2014-10-02 09:40:00,31.41,31.53,31.37,31.47,315000.0,24.6071,24.7012,24.5758,24.6541,315000.0
2014-10-02 09:50:00,31.47,31.52,31.44,31.46,130600.0,24.6541,24.6933,24.6306,24.6463,130600.0
2014-10-02 10:00:00,31.46,31.65,31.46,31.63,243600.0,24.6463,24.7952,24.6463,24.7795,243600.0
2014-10-02 10:10:00,31.62,31.69,31.51,31.51,253400.0,24.7717,24.8265,24.6855,24.6855,253400.0
2014-10-02 10:20:00,31.51,31.6,31.5,31.59,74100.0,24.6855,24.756,24.6777,24.7482,74100.0
2014-10-02 10:30:00,31.59,31.6,31.48,31.48,71900.0,24.7482,24.756,24.662,24.662,71900.0
2014-10-02 10:40:00,31.47,31.48,31.38,31.44,140000.0,24.6541,24.662,24.5836,24.6306,140000.0
2014-10-02 10:50:00,31.43,31.47,31.4,31.43,57800.0,24.6228,24.6541,24.5993,24.6228,57800.0
2014-10-02 11:00:00,31.44,31.51,31.41,31.45,265500.0,24.6306,24.6855,24.6071,24.6385,265500.0
2014-10-02 11:10:00,31.44,31.46,31.37,31.37,112300.0,24.6306,24.6463,24.5758,24.5758,112300.0
2014-10-02 11:20:00,31.37,31.38,31.27,31.31,96900.0,24.5758,24.5836,24.4975,24.5288,96900.0
2014-10-02 11:30:00,31.31,31.35,31.28,31.34,98000.0,24.5288,24.5601,24.5053,24.5523,98000.0
2014-10-02 11:40:00,31.35,31.36,31.26,31.28,65300.0,24.5601,24.568,24.4896,24.5053,65300.0
2014-10-02 11:50:00,31.28,31.3,31.23,31.25,178600.0,24.5053,24.521,24.4661,24.4818,178600.0
2014-10-02 12:00:00,31.25,31.28,31.24,31.25,36000.0,24.4818,24.5053,24.474,24.4818,36000.0
2014-10-02 12:10:00,31.25,31.3,31.24,31.28,85700.0,24.4818,24.521,24.474,24.5053,85700.0
2014-10-02 12:20:00,31.28,31.29,31.27,31.29,48200.0,24.5053,24.5131,24.4975,24.5131,48200.0
2014-10-02 12:30:00,31.29,31.3,31.23,31.28,177100.0,24.5131,24.521,24.4661,24.5053,177100.0
2014-10-02 12:40:00,31.28,31.28,31.23,31.24,86300.0,24.5053,24.5053,24.4661,24.474,86300.0
2014-10-02 12:50:00,31.24,31.3,31.22,31.29,91000.0,24.474,24.521,24.4583,24.5131,91000.0
2014-10-02 13:00:00,31.29,31.33,31.28,31.3,44900.0,24.5131,24.5445,24.5053,24.521,44900.0
2014-10-02 13:10:00,31.3,31.43,31.29,31.43,238500.0,24.521,24.6228,24.5131,24.6228,238500.0
2014-10-02 13:20:00,31.43,31.57,31.42,31.56,137300.0,24.6228,24.7325,24.615,24.7247,137300.0
2014-10-02 13:30:00,31.55,31.6,31.52,31.56,72700.0,24.7168,24.756,24.6933,24.7247,72700.0
2014-10-02 13:40:00,31.56,31.56,31.5,31.52,57800.0,24.7247,24.7247,24.6777,24.6933,57800.0
2014-10-02 13:50:00,31.51,31.63,31.51,31.61,354800.0,24.6855,24.7795,24.6855,24.7638,354800.0
2014-10-02 14:00:00,31.61,31.65,31.6,31.62,196000.0,24.7638,24.7952,24.756,24.7717,196000.0
2014-10-02 14:10:00,31.62,31.73,31.62,31.72,243500.0,24.7717,24.8578,24.7717,24.85,243500.0
2014-10-02 14:20:00,31.71,31.76,31.67,31.74,76800.0,24.8422,24.8813,24.8108,24.8657,76800.0
2014-10-02 14:30:00,31.74,31.75,31.67,31.72,175200.0,24.8657,24.8735,24.8108,24.85,175200.0
2014-10-02 14:40:00,31.73,31.74,31.7,31.73,87200.0,24.8578,24.8657,24.8343,24.8578,87200.0
2014-10-02 14:50:00,31.72,31.74,31.71,31.72,119800.0,24.85,24.8657,24.8422,24.85,119800.0
2014-10-02 15:00:00,31.71,31.72,31.59,31.6,167400.0,24.8422,24.85,24.7482,24.756,167400.0
2014-10-02 15:10:00,31.6,31.61,31.53,31.54,187700.0,24.756,24.7638,24.7012,24.709,187700.0
2014-10-02 15:20:00,31.54,31.58,31.53,31.56,74900.0,24.709,24.7403,24.7012,24.7247,74900.0
2014-10-02 15:30:00,31.55,31.57,31.5,31.51,127000.0,24.7168,24.7325,24.6777,24.6855,127000.0
2014-10-02 15:40:00,31.5,31.52,31.46,31.52,281900.0,24.6777,24.6933,24.6463,24.6933,281900.0
2014-10-02 15:50:00,31.52,31.53,31.47,31.49,342600.0,24.6933,24.7012,24.6541,24.6698,342600.0
2014-10-03 09:30:00,31.58,31.6,31.32,31.36,81300.0,24.7403,24.756,24.5366,24.568,81300.0
2014-10-03 09:40:00,31.35,31.48,31.34,31.42,62000.0,24.5601,24.662,24.5523,24.615,62000.0
2014-10-03 09:50:00,31.42,31.46,31.37,31.39,53100.0,24.615,24.6463,24.5758,24.5915,53100.0
2014-10-03 10:00:00,31.39,31.51,31.39,31.5,85400.0,24.5915,24.6855,24.5915,24.6777,85400.0
2014-10-03 10:10:00,31.5,31.51,31.43,31.48,62200.0,24.6777,24.6855,24.6228,24.662,62200.0
2014-10-03 10:20:00,31.49,31.51,31.38,31.39,86600.0,24.6698,24.6855,24.5836,24.5915,86600.0
2014-10-03 10:30:00,31.39,31.41,31.35,31.36,69600.0,24.5915,24.6071,24.5601,24.568,69600.0
2014-10-03 10:40:00,31.36,31.36,31.28,31.28,62100.0,24.568,24.568,24.5053,24.5053,62100.0
2014-10-03 10:50:00,31.28,31.37,31.26,31.37,114300.0,24.5053,24.5758,24.4896,24.5758,114300.0
2014-10-03 11:00:00,31.36,31.47,31.35,31.44,42100.0,24.568,24.6541,24.5601,24.6306,42100.0
2014-10-03 11:10:00,31.43,31.43,31.4,31.41,23400.0,24.6228,24.6228,24.5993,24.6071,23400.0
2014-10-03 11:20:00,31.4,31.41,31.37,31.41,21600.0,24.5993,24.6071,24.5758,24.6071,21600.0
2014-10-03 11:30:00,31.41,31.51,31.41,31.51,46200.0,24.6071,24.6855,24.6071,24.6855,46200.0
2014-10-03 11:40:00,31.51,31.55,31.42,31.52,76800.0,24.6855,24.7168,24.615,24.6933,76800.0
2014-10-03 11:50:00,31.52,31.56,31.51,31.55,65500.0,24.6933,24.7247,24.6855,24.7168,65500.0
2014-10-03 12:00:00,31.55,31.55,31.49,31.49,89600.0,24.7168,24.7168,24.6698,24.6698,89600.0
2014-10-03 12:10:00,31.5,31.52,31.47,31.49,93100.0,24.6777,24.6933,24.6541,24.6698,93100.0
2014-10-03 12:20:00,31.48,31.5,31.48,31.5,68500.0,24.662,24.6777,24.662,24.6777,68500.0
2014-10-03 12:30:00,31.5,31.56,31.5,31.56,109700.0,24.6777,24.7247,24.6777,24.7247,109700.0
2014-10-03 12:40:00,31.55,31.59,31.54,31.54,55600.0,24.7168,24.7482,24.709,24.709,55600.0
2014-10-03 12:50:00,31.54,31.55,31.52,31.53,29700.0,24.709,24.7168,24.6933,24.7012,29700.0
2014-10-03 13:00:00,31.53,31.53,31.48,31.49,44600.0,24.7012,24.7012,24.662,24.6698,44600.0
2014-10-03 13:10:00,31.49,31.5,31.43,31.45,32800.0,24.6698,24.6777,24.6228,24.6385,32800.0
2014-10-03 13:20:00,31.45,31.45,31.39,31.39,41100.0,24.6385,24.6385,24.5915,24.5915,41100.0
2014-10-03 13:30:00,31.39,31.4,31.34,31.35,34200.0,24.5915,24.5993,24.5523,24.5601,34200.0
2014-10-03 13:40:00,31.34,31.37,31.34,31.36,28000.0,24.5523,24.5758,24.5523,24.568,28000.0
2014-10-03 13:50:00,31.36,31.45,31.36,31.41,148700.0,24.568,24.6385,24.568,24.6071,148700.0
2014-10-03 14:00:00,31.41,31.49,31.41,31.47,118000.0,24.6071,24.6698,24.6071,24.6541,118000.0
2014-10-03 14:10:00,31.48,31.54,31.47,31.54,91900.0,24.662,24.709,24.6541,24.709,91900.0
2014-10-03 14:20:00,31.54,31.56,31.52,31.55,69000.0,24.709,24.7247,24.6933,24.7168,69000.0
2014-10-03 14:30:00,31.55,31.56,31.48,31.49,193100.0,24.7168,24.7247,24.662,24.6698,193100.0
2014-10-03 14:40:00,31.49,31.51,31.49,31.5,149200.0,24.6698,24.6855,24.6698,24.6777,149200.0
2014-10-03 14:50:00,31.51,31.51,31.49,31.49,49900.0,24.6855,24.6855,24.6698,24.6698,49900.0
2014-10-03 15:00:00,31.5,31.52,31.49,31.5,114600.0,24.6777,24.6933,24.6698,24.6777,114600.0
2014-10-03 15:10:00,31.49,31.52,31.48,31.52,118800.0,24.6698,24.6933,24.662,24.6933,118800.0
2014-10-03 15:20:00,31.52,31.52,31.51,31.52,87100.0,24.6933,24.6933,24.6855,24.6933,87100.0
2014-10-03 15:30:00,31.52,31.53,31.48,31.52,174100.0,24.6933,24.7012,24.662,24.6933,174100.0
2014-10-03 15:40:00,31.52,31.63,31.49,31.63,259300.0,24.6933,24.7795,24.6698,24.7795,259300.0
2014-10-03 15:50:00,31.63,31.64,31.54,31.54,386500.0,24.7795,24.7873,24.709,24.709,386500.0
2014-10-06 09:30:00,31.57,31.69,31.54,31.54,68700.0,24.7325,24.8265,24.709,24.709,68700.0
2014-10-06 09:40:00,31.53,31.62,31.48,31.58,74200.0,24.7012,24.7717,24.662,24.7403,74200.0
2014-10-06 09:50:00,31.58,31.67,31.58,31.58,55300.0,24.7403,24.8108,24.7403,24.7403,55300.0
2014-10-06 10:00:00,31.59,31.63,31.49,31.49,35700.0,24.7482,24.7795,24.6698,24.6698,35700.0
2014-10-06 10:10:00,31.49,31.5,31.44,31.49,21900.0,24.6698,24.6777,24.6306,24.6698,21900.0
2014-10-06 10:20:00,31.49,31.54,31.45,31.53,29200.0,24.6698,24.709,24.6385,24.7012,29200.0
2014-10-06 10:30:00,31.52,31.6,31.48,31.49,40600.0,24.6933,24.756,24.662,24.6698,40600.0
2014-10-06 10:40:00,31.49,31.53,31.49,31.52,52800.0,24.6698,24.7012,24.6698,24.6933,52800.0
2014-10-06 10:50:00,31.51,31.54,31.49,31.49,44900.0,24.6855,24.709,24.6698,24.6698,44900.0
2014-10-06 11:00:00,31.49,31.5,31.43,31.45,26900.0,24.6698,24.6777,24.6228,24.6385,26900.0
2014-10-06 11:10:00,31.46,31.49,31.42,31.42,43300.0,24.6463,24.6698,24.615,24.615,43300.0
2014-10-06 11:20:00,31.42,31.47,31.4,31.47,38600.0,24.615,24.6541,24.5993,24.6541,38600.0
2014-10-06 11:30:00,31.48,31.51,31.47,31.48,39500.0,24.662,24.6855,24.6541,24.662,39500.0
2014-10-06 11:40:00,31.48,31.49,31.36,31.43,85000.0,24.662,24.6698,24.568,24.6228,85000.0
2014-10-06 11:50:00,31.42,31.44,31.37,31.4,60000.0,24.615,24.6306,24.5758,24.5993,60000.0
2014-10-06 12:00:00,31.41,31.44,31.39,31.4,31600.0,24.6071,24.6306,24.5915,24.5993,31600.0
2014-10-06 12:10:00,31.4,31.41,31.38,31.41,20000.0,24.5993,24.6071,24.5836,24.6071,20000.0
2014-10-06 12:20:00,31.4,31.44,31.4,31.42,21500.0,24.5993,24.6306,24.5993,24.615,21500.0
2014-10-06 12:30:00,31.42,31.42,31.4,31.41,21800.0,24.615,24.615,24.5993,24.6071,21800.0
2014-10-06 12:40:00,31.41,31.42,31.37,31.4,80200.0,24.6071,24.615,24.5758,24.5993,80200.0
2014-10-06 12:50:00,31.4,31.43,31.39,31.41,28400.0,24.5993,24.6228,24.5915,24.6071,28400.0
2014-10-06 13:00:00,31.41,31.47,31.41,31.46,16800.0,24.6071,24.6541,24.6071,24.6463,16800.0
2014-10-06 13:10:00,31.46,31.52,31.44,31.52,27000.0,24.6463,24.6933,24.6306,24.6933,27000.0
2014-10-06 13:20:00,31.52,31.58,31.52,31.58,34000.0,24.6933,24.7403,24.6933,24.7403,34000.0
2014-10-06 13:30:00,31.59,31.6,31.56,31.59,33600.0,24.7482,24.756,24.7247,24.7482,33600.0
2014-10-06 13:40:00,31.59,31.59,31.54,31.54,24600.0,24.7482,24.7482,24.709,24.709,24600.0
2014-10-06 13:50:00,31.55,31.55,31.52,31.53,24400.0,24.7168,24.7168,24.6933,24.7012,24400.0
2014-10-06 14:00:00,31.53,31.55,31.49,31.51,32700.0,24.7012,24.7168,24.6698,24.6855,32700.0
2014-10-06 14:10:00,31.51,31.56,31.49,31.56,27600.0,24.6855,24.7247,24.6698,24.7247,27600.0
2014-10-06 14:20:00,31.56,31.59,31.51,31.53,46800.0,24.7247,24.7482,24.6855,24.7012,46800.0
2014-10-06 14:30:00,31.52,31.55,31.51,31.55,44500.0,24.6933,24.7168,24.6855,24.7168,44500.0
2014-10-06 14:40:00,31.54,31.56,31.53,31.53,48900.0,24.709,24.7247,24.7012,24.7012,48900.0
2014-10-06 14:50:00,31.53,31.54,31.48,31.48,40400.0,24.7012,24.709,24.662,24.662,40400.0
2014-10-06 15:00:00,31.48,31.49,31.45,31.46,48500.0,24.662,24.6698,24.6385,24.6463,48500.0
2014-10-06 15:10:00,31.46,31.54,31.46,31.53,47700.0,24.6463,24.709,24.6463,24.7012,47700.0
2014-10-06 15:20:00,31.52,31.58,31.51,31.54,51700.0,24.6933,24.7403,24.6855,24.709,51700.0
2014-10-06 15:30:00,31.54,31.58,31.53,31.57,84200.0,24.709,24.7403,24.7012,24.7325,84200.0
2014-10-06 15:40:00,31.57,31.58,31.51,31.51,101100.0,24.7325,24.7403,24.6855,24.6855,101100.0
2014-10-06 15:50:00,31.51,31.52,31.48,31.51,239800.0,24.6855,24.6933,24.662,24.6855,239800.0
2014-10-07 09:30:00,31.36,31.61,31.34,31.6,82400.0,24.568,24.7638,24.5523,24.756,82400.0
2014-10-07 09:40:00,31.6,31.62,31.39,31.51,81900.0,24.756,24.7717,24.5915,24.6855,81900.0
2014-10-07 09:50:00,31.5,31.52,31.44,31.46,55600.0,24.6777,24.6933,24.6306,24.6463,55600.0
2014-10-07 10:00:00,31.46,31.53,31.44,31.48,88500.0,24.6463,24.7012,24.6306,24.662,88500.0
2014-10-07 10:10:00,31.49,31.56,31.49,31.56,27800.0,24.6698,24.7247,24.6698,24.7247,27800.0
2014-10-07 10:20:00,31.56,31.58,31.52,31.52,56000.0,24.7247,24.7403,24.6933,24.6933,56000.0
2014-10-07 10:30:00,31.53,31.58,31.53,31.53,31100.0,24.7012,24.7403,24.7012,24.7012,31100.0
2014-10-07 10:40:00,31.54,31.6,31.53,31.59,27400.0,24.709,24.756,24.7012,24.7482,27400.0
2014-10-07 10:50:00,31.59,31.59,31.53,31.53,52000.0,24.7482,24.7482,24.7012,24.7012,52000.0
2014-10-07 11:00:00,31.53,31.54,31.46,31.46,59000.0,24.7012,24.709,24.6463,24.6463,59000.0
2014-10-07 11:10:00,31.46,31.5,31.45,31.5,69000.0,24.6463,24.6777,24.6385,24.6777,69000.0
2014-10-07 11:20:00,31.49,31.52,31.46,31.46,122400.0,24.6698,24.6933,24.6463,24.6463,122400.0
2014-10-07 11:30:00,31.46,31.48,31.43,31.45,64800.0,24.6463,24.662,24.6228,24.6385,64800.0
2014-10-07 11:40:00,31.45,31.53,31.45,31.53,67700.0,24.6385,24.7012,24.6385,24.7012,67700.0
2014-10-07 11:50:00,31.52,31.54,31.51,31.52,156900.0,24.6933,24.709,24.6855,24.6933,156900.0
2014-10-07 12:00:00,31.52,31.53,31.51,31.53,117400.0,24.6933,24.7012,24.6855,24.7012,117400.0
2014-10-07 12:10:00,31.53,31.58,31.53,31.57,51700.0,24.7012,24.7403,24.7012,24.7325,51700.0
2014-10-07 12:20:00,31.57,31.58,31.43,31.5,314100.0,24.7325,24.7403,24.6228,24.6777,314100.0
2014-10-07 12:30:00,31.51,31.59,31.51,31.59,104400.0,24.6855,24.7482,24.6855,24.7482,104400.0
2014-10-07 12:40:00,31.59,31.65,31.57,31.6,97700.0,24.7482,24.7952,24.7325,24.756,97700.0
2014-10-07 12:50:00,31.6,31.73,31.57,31.71,97300.0,24.756,24.8578,24.7325,24.8422,97300.0
2014-10-07 13:00:00,31.71,31.73,31.68,31.71,231500.0,24.8422,24.8578,24.8187,24.8422,231500.0
2014-10-07 13:10:00,31.71,31.84,31.69,31.84,107100.0,24.8422,24.944,24.8265,24.944,107100.0
2014-10-07 13:20:00,31.84,31.85,31.71,31.73,189900.0,24.944,24.9518,24.8422,24.8578,189900.0
2014-10-07 13:30:00,31.73,31.73,31.62,31.65,87500.0,24.8578,24.8578,24.7717,24.7952,87500.0
2014-10-07 13:40:00,31.65,31.71,31.64,31.71,42700.0,24.7952,24.8422,24.7873,24.8422,42700.0
2014-10-07 13:50:00,31.71,31.79,31.71,31.79,78700.0,24.8422,24.9048,24.8422,24.9048,78700.0
2014-10-07 14:00:00,31.79,31.85,31.77,31.85,107600.0,24.9048,24.9518,24.8892,24.9518,107600.0
2014-10-07 14:10:00,31.84,31.94,31.8,31.85,164100.0,24.944,25.0224,24.9127,24.9518,164100.0
2014-10-07 14:20:00,31.85,31.87,31.76,31.77,132900.0,24.9518,24.9675,24.8813,24.8892,132900.0
2014-10-07 14:30:00,31.77,31.8,31.75,31.77,136600.0,24.8892,24.9127,24.8735,24.8892,136600.0
2014-10-07 14:40:00,31.77,31.88,31.75,31.85,86200.0,24.8892,24.9753,24.8735,24.9518,86200.0
2014-10-07 14:50:00,31.85,31.88,31.84,31.84,76200.0,24.9518,24.9753,24.944,24.944,76200.0
2014-10-07 15:00:00,31.84,31.87,31.75,31.78,141900.0,24.944,24.9675,24.8735,24.897,141900.0
2014-10-07 15:10:00,31.77,31.78,31.64,31.69,228100.0,24.8892,24.897,24.7873,24.8265,228100.0
2014-10-07 15:20:00,31.7,31.7,31.6,31.65,185500.0,24.8343,24.8343,24.756,24.7952,185500.0
2014-10-07 15:30:00,31.65,31.65,31.52,31.52,403600.0,24.7952,24.7952,24.6933,24.6933,403600.0
2014-10-07 15:40:00,31.52,31.54,31.41,31.43,526800.0,24.6933,24.709,24.6071,24.6228,526800.0
2014-10-07 15:50:00,31.44,31.44,31.29,31.33,969600.0,24.6306,24.6306,24.5131,24.5445,969600.0
2014-10-08 09:30:00,31.43,31.67,31.42,31.59,104700.0,24.6228,24.8108,24.615,24.7482,104700.0
2014-10-08 09:40:00,31.64,31.64,31.56,31.59,104800.0,24.7873,24.7873,24.7247,24.7482,104800.0
2014-10-08 09:50:00,31.6,31.62,31.54,31.61,57500.0,24.756,24.7717,24.709,24.7638,57500.0
2014-10-08 10:00:00,31.61,31.73,31.61,31.66,330400.0,24.7638,24.8578,24.7638,24.803,330400.0
2014-10-08 10:10:00,31.66,31.8,31.66,31.74,152600.0,24.803,24.9127,24.803,24.8657,152600.0
2014-10-08 10:20:00,31.74,31.8,31.7,31.77,120400.0,24.8657,24.9127,24.8343,24.8892,120400.0
2014-10-08 10:30:00,31.77,31.88,31.77,31.87,185400.0,24.8892,24.9753,24.8892,24.9675,185400.0
2014-10-08 10:40:00,31.87,31.88,31.74,31.76,64100.0,24.9675,24.9753,24.8657,24.8813,64100.0
2014-10-08 10:50:00,31.76,31.77,31.68,31.7,114900.0,24.8813,24.8892,24.8187,24.8343,114900.0
2014-10-08 11:00:00,31.69,31.69,31.59,31.59,99700.0,24.8265,24.8265,24.7482,24.7482,99700.0
2014-10-08 11:10:00,31.59,31.6,31.43,31.49,166000.0,24.7482,24.756,24.6228,24.6698,166000.0
2014-10-08 11:20:00,31.5,31.61,31.5,31.55,103100.0,24.6777,24.7638,24.6777,24.7168,103100.0
2014-10-08 11:30:00,31.55,31.6,31.52,31.55,81900.0,24.7168,24.756,24.6933,24.7168,81900.0
2014-10-08 11:40:00,31.55,31.62,31.54,31.62,243800.0,24.7168,24.7717,24.709,24.7717,243800.0
2014-10-08 11:50:00,31.63,31.69,31.63,31.68,53200.0,24.7795,24.8265,24.7795,24.8187,53200.0
2014-10-08 12:00:00,31.69,31.69,31.63,31.65,88800.0,24.8265,24.8265,24.7795,24.7952,88800.0
2014-10-08 12:10:00,31.65,31.66,31.59,31.6,88800.0,24.7952,24.803,24.7482,24.756,88800.0
2014-10-08 12:20:00,31.61,31.61,31.52,31.54,25700.0,24.7638,24.7638,24.6933,24.709,25700.0
2014-10-08 12:30:00,31.52,31.52,31.42,31.49,82900.0,24.6933,24.6933,24.615,24.6698,82900.0
2014-10-08 12:40:00,31.49,31.51,31.46,31.51,80500.0,24.6698,24.6855,24.6463,24.6855,80500.0
2014-10-08 12:50:00,31.51,31.54,31.44,31.5,89400.0,24.6855,24.709,24.6306,24.6777,89400.0
2014-10-08 13:00:00,31.5,31.56,31.49,31.54,142700.0,24.6777,24.7247,24.6698,24.709,142700.0
2014-10-08 13:10:00,31.54,31.55,31.54,31.55,22600.0,24.709,24.7168,24.709,24.7168,22600.0
2014-10-08 13:20:00,31.55,31.55,31.44,31.46,63400.0,24.7168,24.7168,24.6306,24.6463,63400.0
2014-10-08 13:30:00,31.46,31.5,31.44,31.5,88000.0,24.6463,24.6777,24.6306,24.6777,88000.0
2014-10-08 13:40:00,31.5,31.52,31.48,31.5,159300.0,24.6777,24.6933,24.662,24.6777,159300.0
2014-10-08 13:50:00,31.5,31.52,31.5,31.51,62900.0,24.6777,24.6933,24.6777,24.6855,62900.0
2014-10-08 14:00:00,31.5,31.59,31.47,31.59,258800.0,24.6777,24.7482,24.6541,24.7482,258800.0
2014-10-08 14:10:00,31.59,31.67,31.59,31.65,212000.0,24.7482,24.8108,24.7482,24.7952,212000.0
2014-10-08 14:20:00,31.65,31.76,31.65,31.75,110400.0,24.7952,24.8813,24.7952,24.8735,110400.0
2014-10-08 14:30:00,31.75,31.83,31.75,31.81,111800.0,24.8735,24.9362,24.8735,24.9205,111800.0
2014-10-08 14:40:00,31.82,31.83,31.72,31.72,106100.0,24.9283,24.9362,24.85,24.85,106100.0
2014-10-08 14:50:00,31.72,31.73,31.63,31.67,91300.0,24.85,24.8578,24.7795,24.8108,91300.0
2014-10-08 15:00:00,31.68,31.69,31.63,31.66,128100.0,24.8187,24.8265,24.7795,24.803,128100.0
2014-10-08 15:10:00,31.67,31.7,31.62,31.63,244300.0,24.8108,24.8343,24.7717,24.7795,244300.0
2014-10-08 15:20:00,31.63,31.72,31.62,31.72,134400.0,24.7795,24.85,24.7717,24.85,134400.0
2014-10-08 15:30:00,31.72,31.8,31.71,31.76,118100.0,24.85,24.9127,24.8422,24.8813,118100.0
2014-10-08 15:40:00,31.77,31.85,31.76,31.84,241700.0,24.8892,24.9518,24.8813,24.944,241700.0
2014-10-08 15:50:00,31.84,31.85,31.79,31.81,314900.0,24.944,24.9518,24.9048,24.9205,314900.0
2014-10-09 09:30:00,31.77,31.89,31.72,31.85,61400.0,24.8892,24.9832,24.85,24.9518,61400.0
2014-10-09 09:40:00,31.86,31.89,31.85,31.86,66700.0,24.9597,24.9832,24.9518,24.9597,66700.0
2014-10-09 09:50:00,31.85,31.89,31.83,31.83,88600.0,24.9518,24.9832,24.9362,24.9362,88600.0
2014-10-09 10:00:00,31.83,31.88,31.79,31.88,52300.0,24.9362,24.9753,24.9048,24.9753,52300.0
2014-10-09 10:10:00,31.89,31.96,31.85,31.93,41400.0,24.9832,25.038,24.9518,25.0145,41400.0
2014-10-09 10:20:00,31.93,31.93,31.86,31.86,17600.0,25.0145,25.0145,24.9597,24.9597,17600.0
2014-10-09 10:30:00,31.86,31.86,31.76,31.8,70800.0,24.9597,24.9597,24.8813,24.9127,70800.0
2014-10-09 10:40:00,31.8,31.8,31.67,31.74,128800.0,24.9127,24.9127,24.8108,24.8657,128800.0
2014-10-09 10:50:00,31.74,31.86,31.71,31.85,83000.0,24.8657,24.9597,24.8422,24.9518,83000.0
2014-10-09 11:00:00,31.85,31.87,31.8,31.86,46000.0,24.9518,24.9675,24.9127,24.9597,46000.0
2014-10-09 11:10:00,31.86,31.92,31.84,31.87,57100.0,24.9597,25.0067,24.944,24.9675,57100.0
2014-10-09 11:20:00,31.87,31.87,31.74,31.8,41600.0,24.9675,24.9675,24.8657,24.9127,41600.0
2014-10-09 11:30:00,31.8,31.8,31.71,31.76,91400.0,24.9127,24.9127,24.8422,24.8813,91400.0
2014-10-09 11:40:00,31.76,31.77,31.67,31.67,79400.0,24.8813,24.8892,24.8108,24.8108,79400.0
2014-10-09 11:50:00,31.68,31.69,31.58,31.58,53200.0,24.8187,24.8265,24.7403,24.7403,53200.0
2014-10-09 12:00:00,31.58,31.62,31.53,31.54,36300.0,24.7403,24.7717,24.7012,24.709,36300.0
2014-10-09 12:10:00,31.55,31.62,31.52,31.62,65700.0,24.7168,24.7717,24.6933,24.7717,65700.0
2014-10-09 12:20:00,31.63,31.64,31.51,31.54,161600.0,24.7795,24.7873,24.6855,24.709,161600.0
2014-10-09 12:30:00,31.53,31.54,31.49,31.52,55300.0,24.7012,24.709,24.6698,24.6933,55300.0
2014-10-09 12:40:00,31.51,31.57,31.5,31.55,44400.0,24.6855,24.7325,24.6777,24.7168,44400.0
2014-10-09 12:50:00,31.55,31.58,31.51,31.56,69300.0,24.7168,24.7403,24.6855,24.7247,69300.0
2014-10-09 13:00:00,31.56,31.59,31.5,31.5,62900.0,24.7247,24.7482,24.6777,24.6777,62900.0
2014-10-09 13:10:00,31.51,31.54,31.44,31.5,82200.0,24.6855,24.709,24.6306,24.6777,82200.0
2014-10-09 13:20:00,31.51,31.59,31.51,31.57,80100.0,24.6855,24.7482,24.6855,24.7325,80100.0
2014-10-09 13:30:00,31.57,31.64,31.54,31.63,51000.0,24.7325,24.7873,24.709,24.7795,51000.0
2014-10-09 13:40:00,31.64,31.66,31.62,31.63,59300.0,24.7873,24.803,24.7717,24.7795,59300.0
2014-10-09 13:50:00,31.63,31.65,31.59,31.62,120200.0,24.7795,24.7952,24.7482,24.7717,120200.0
2014-10-09 14:00:00,31.61,31.61,31.55,31.55,202900.0,24.7638,24.7638,24.7168,24.7168,202900.0
2014-10-09 14:10:00,31.54,31.56,31.48,31.52,182700.0,24.709,24.7247,24.662,24.6933,182700.0
2014-10-09 14:20:00,31.52,31.52,31.44,31.44,57800.0,24.6933,24.6933,24.6306,24.6306,57800.0
2014-10-09 14:30:00,31.43,31.44,31.38,31.4,65000.0,24.6228,24.6306,24.5836,24.5993,65000.0
2014-10-09 14:40:00,31.4,31.42,31.23,31.26,90800.0,24.5993,24.615,24.4661,24.4896,90800.0
2014-10-09 14:50:00,31.26,31.3,31.21,31.22,97700.0,24.4896,24.521,24.4505,24.4583,97700.0
2014-10-09 15:00:00,31.22,31.23,31.1,31.1,154000.0,24.4583,24.4661,24.3643,24.3643,154000.0
2014-10-09 15:10:00,31.1,31.24,31.08,31.21,142200.0,24.3643,24.474,24.3486,24.4505,142200.0
2014-10-09 15:20:00,31.21,31.22,31.16,31.18,213400.0,24.4505,24.4583,24.4113,24.427,213400.0
2014-10-09 15:30:00,31.18,31.2,31.11,31.13,389700.0,24.427,24.4426,24.3721,24.3878,389700.0
2014-10-09 15:40:00,31.14,31.14,30.99,31.0,317500.0,24.3956,24.3956,24.2781,24.2859,317500.0
2014-10-09 15:50:00,31.0,31.06,30.99,31.04,377400.0,24.2859,24.3329,24.2781,24.3173,377400.0
2014-10-10 09:30:00,31.16,31.38,31.1,31.2,99600.0,24.4113,24.5836,24.3643,24.4426,99600.0
2014-10-10 09:40:00,31.2,31.28,31.15,31.25,114200.0,24.4426,24.5053,24.4035,24.4818,114200.0
2014-10-10 09:50:00,31.25,31.26,31.11,31.14,58800.0,24.4818,24.4896,24.3721,24.3956,58800.0
2014-10-10 10:00:00,31.12,31.12,30.89,30.91,128400.0,24.38,24.38,24.1998,24.2154,128400.0
2014-10-10 10:10:00,30.91,30.92,30.72,30.77,214200.0,24.2154,24.2233,24.0666,24.1058,214200.0
2014-10-10 10:20:00,30.77,30.77,30.45,30.54,548900.0,24.1058,24.1058,23.8551,23.9256,548900.0
2014-10-10 10:30:00,30.53,30.54,30.29,30.3,190000.0,23.9177,23.9256,23.7297,23.7375,190000.0
2014-10-10 10:40:00,30.3,30.36,30.22,30.24,158200.0,23.7375,23.7846,23.6749,23.6905,158200.0
2014-10-10 10:50:00,30.25,30.49,30.23,30.48,311700.0,23.6984,23.8864,23.6827,23.8786,311700.0
2014-10-10 11:00:00,30.48,30.6,30.48,30.55,152900.0,23.8786,23.9726,23.8786,23.9334,152900.0
2014-10-10 11:10:00,30.55,30.56,30.49,30.54,156600.0,23.9334,23.9412,23.8864,23.9256,156600.0
2014-10-10 11:20:00,30.55,30.66,30.55,30.66,198000.0,23.9334,24.0196,23.9334,24.0196,198000.0
2014-10-10 11:30:00,30.65,30.68,30.62,30.62,127200.0,24.0117,24.0352,23.9882,23.9882,127200.0
2014-10-10 11:40:00,30.62,30.73,30.61,30.71,84100.0,23.9882,24.0744,23.9804,24.0588,84100.0
2014-10-10 11:50:00,30.72,30.8,30.72,30.78,59000.0,24.0666,24.1293,24.0666,24.1136,59000.0
2014-10-10 12:00:00,30.79,30.85,30.76,30.77,141800.0,24.1214,24.1684,24.0979,24.1058,141800.0
2014-10-10 12:10:00,30.76,30.78,30.71,30.74,83900.0,24.0979,24.1136,24.0588,24.0823,83900.0
2014-10-10 12:20:00,30.74,30.84,30.71,30.82,85300.0,24.0823,24.1606,24.0588,24.1449,85300.0
2014-10-10 12:30:00,30.83,30.98,30.83,30.84,107800.0,24.1528,24.2703,24.1528,24.1606,107800.0
2014-10-10 12:40:00,30.85,30.9,30.84,30.85,21900.0,24.1684,24.2076,24.1606,24.1684,21900.0
2014-10-10 12:50:00,30.86,30.87,30.79,30.82,39500.0,24.1763,24.1841,24.1214,24.1449,39500.0
2014-10-10 13:00:00,30.82,30.84,30.78,30.82,30300.0,24.1449,24.1606,24.1136,24.1449,30300.0
2014-10-10 13:10:00,30.83,30.87,30.81,30.82,24700.0,24.1528,24.1841,24.1371,24.1449,24700.0
2014-10-10 13:20:00,30.81,30.81,30.75,30.76,32400.0,24.1371,24.1371,24.0901,24.0979,32400.0
2014-10-10 13:30:00,30.77,30.8,30.73,30.78,34900.0,24.1058,24.1293,24.0744,24.1136,34900.0
2014-10-10 13:40:00,30.77,30.78,30.71,30.72,61500.0,24.1058,24.1136,24.0588,24.0666,61500.0
2014-10-10 13:50:00,30.73,30.75,30.66,30.66,53000.0,24.0744,24.0901,24.0196,24.0196,53000.0
2014-10-10 14:00:00,30.66,30.71,30.58,30.6,61600.0,24.0196,24.0588,23.9569,23.9726,61600.0
2014-10-10 14:10:00,30.59,30.63,30.58,30.62,58100.0,23.9647,23.9961,23.9569,23.9882,58100.0
2014-10-10 14:20:00,30.62,30.66,30.62,30.64,71100.0,23.9882,24.0196,23.9882,24.0039,71100.0
2014-10-10 14:30:00,30.65,30.65,30.61,30.62,56200.0,24.0117,24.0117,23.9804,23.9882,56200.0
2014-10-10 14:40:00,30.62,30.62,30.58,30.6,80100.0,23.9882,23.9882,23.9569,23.9726,80100.0
2014-10-10 14:50:00,30.59,30.61,30.49,30.5,60900.0,23.9647,23.9804,23.8864,23.8942,60900.0
2014-10-10 15:00:00,30.5,30.52,30.43,30.44,89000.0,23.8942,23.9099,23.8394,23.8472,89000.0
2014-10-10 15:10:00,30.44,30.48,30.34,30.37,156200.0,23.8472,23.8786,23.7689,23.7924,156200.0
2014-10-10 15:20:00,30.37,30.38,30.27,30.3,188500.0,23.7924,23.8002,23.714,23.7375,188500.0
2014-10-10 15:30:00,30.3,30.3,30.17,30.2,230200.0,23.7375,23.7375,23.6357,23.6592,230200.0
2014-10-10 15:40:00,30.21,30.21,30.08,30.09,329200.0,23.667,23.667,23.5652,23.573,329200.0
2014-10-10 15:50:00,30.1,30.17,30.08,30.15,393100.0,23.5809,23.6357,23.5652,23.62,393100.0
2014-10-13 09:30:00,30.16,30.24,30.1,30.17,35500.0,23.6279,23.6905,23.5809,23.6357,35500.0
2014-10-13 09:40:00,30.17,30.22,30.08,30.08,162900.0,23.6357,23.6749,23.5652,23.5652,162900.0
2014-10-13 09:50:00,30.1,30.1,29.91,29.97,197100.0,23.5809,23.5809,23.432,23.479,197100.0
2014-10-13 10:00:00,29.98,30.07,29.93,29.93,70500.0,23.4869,23.5574,23.4477,23.4477,70500.0
2014-10-13 10:10:00,29.91,29.91,29.77,29.77,171900.0,23.432,23.432,23.3223,23.3223,171900.0
2014-10-13 10:20:00,29.77,29.82,29.66,29.67,125600.0,23.3223,23.3615,23.2362,23.244,125600.0
2014-10-13 10:30:00,29.65,29.73,29.64,29.72,188200.0,23.2283,23.291,23.2205,23.2832,188200.0
2014-10-13 10:40:00,29.72,29.74,29.52,29.62,112500.0,23.2832,23.2988,23.1265,23.2048,112500.0
2014-10-13 10:50:00,29.61,29.7,29.57,29.68,125400.0,23.197,23.2675,23.1657,23.2518,125400.0
2014-10-13 11:00:00,29.66,29.87,29.66,29.87,70100.0,23.2362,23.4007,23.2362,23.4007,70100.0
2014-10-13 11:10:00,29.86,29.9,29.82,29.85,147200.0,23.3928,23.4242,23.3615,23.385,147200.0
2014-10-13 11:20:00,29.85,29.87,29.68,29.69,125200.0,23.385,23.4007,23.2518,23.2597,125200.0
2014-10-13 11:30:00,29.69,29.8,29.66,29.67,85100.0,23.2597,23.3458,23.2362,23.244,85100.0
2014-10-13 11:40:00,29.67,29.74,29.62,29.71,96000.0,23.244,23.2988,23.2048,23.2753,96000.0
2014-10-13 11:50:00,29.71,29.73,29.59,29.59,73300.0,23.2753,23.291,23.1813,23.1813,73300.0
2014-10-13 12:00:00,29.59,29.66,29.59,29.65,53800.0,23.1813,23.2362,23.1813,23.2283,53800.0
2014-10-13 12:10:00,29.65,29.65,29.6,29.65,52900.0,23.2283,23.2283,23.1892,23.2283,52900.0
2014-10-13 12:20:00,29.65,29.73,29.65,29.71,40700.0,23.2283,23.291,23.2283,23.2753,40700.0
2014-10-13 12:30:00,29.73,29.78,29.71,29.71,60300.0,23.291,23.3302,23.2753,23.2753,60300.0
2014-10-13 12:40:00,29.72,29.79,29.67,29.77,84400.0,23.2832,23.338,23.244,23.3223,84400.0
2014-10-13 12:50:00,29.78,29.81,29.74,29.8,87200.0,23.3302,23.3537,23.2988,23.3458,87200.0
2014-10-13 13:00:00,29.8,29.84,29.78,29.83,59500.0,23.3458,23.3772,23.3302,23.3693,59500.0
2014-10-13 13:10:00,29.83,29.83,29.71,29.71,105800.0,23.3693,23.3693,23.2753,23.2753,105800.0
2014-10-13 13:20:00,29.71,29.79,29.71,29.75,68400.0,23.2753,23.338,23.2753,23.3067,68400.0
2014-10-13 13:30:00,29.75,29.79,29.74,29.75,52300.0,23.3067,23.338,23.2988,23.3067,52300.0
2014-10-13 13:40:00,29.74,29.75,29.66,29.67,60000.0,23.2988,23.3067,23.2362,23.244,60000.0
2014-10-13 13:50:00,29.67,29.67,29.54,29.56,200600.0,23.244,23.244,23.1422,23.1578,200600.0
2014-10-13 14:00:00,29.56,29.63,29.54,29.63,136000.0,23.1578,23.2127,23.1422,23.2127,136000.0
2014-10-13 14:10:00,29.63,29.64,29.58,29.6,73800.0,23.2127,23.2205,23.1735,23.1892,73800.0
2014-10-13 14:20:00,29.59,29.73,29.59,29.73,65700.0,23.1813,23.291,23.1813,23.291,65700.0
2014-10-13 14:30:00,29.74,29.74,29.67,29.69,66800.0,23.2988,23.2988,23.244,23.2597,66800.0
2014-10-13 14:40:00,29.69,29.69,29.64,29.64,76600.0,23.2597,23.2597,23.2205,23.2205,76600.0
2014-10-13 14:50:00,29.64,29.67,29.54,29.54,143100.0,23.2205,23.244,23.1422,23.1422,143100.0
2014-10-13 15:00:00,29.54,29.55,29.49,29.49,95300.0,23.1422,23.15,23.103,23.103,95300.0
2014-10-13 15:10:00,29.49,29.52,29.41,29.43,99300.0,23.103,23.1265,23.0403,23.056,99300.0
2014-10-13 15:20:00,29.43,29.45,29.33,29.41,112500.0,23.056,23.0716,22.9776,23.0403,112500.0
2014-10-13 15:30:00,29.41,29.42,29.2,29.23,225100.0,23.0403,23.0481,22.8758,22.8993,225100.0
2014-10-13 15:40:00,29.23,29.3,29.12,29.13,302100.0,22.8993,22.9541,22.8131,22.821,302100.0
2014-10-13 15:50:00,29.13,29.2,29.07,29.12,574800.0,22.821,22.8758,22.7739,22.8131,574800.0
2014-10-14 09:30:00,29.31,29.51,29.18,29.44,150500.0,22.962,23.1186,22.8601,23.0638,150500.0
2014-10-14 09:40:00,29.43,29.57,29.37,29.44,253700.0,23.056,23.1657,23.009,23.0638,253700.0
2014-10-14 09:50:00,29.45,29.46,29.25,29.33,282900.0,23.0716,23.0795,22.915,22.9776,282900.0
2014-10-14 10:00:00,29.34,29.35,29.2,29.31,337400.0,22.9855,22.9933,22.8758,22.962,337400.0
2014-10-14 10:10:00,29.29,29.35,29.23,29.25,73600.0,22.9463,22.9933,22.8993,22.915,73600.0
2014-10-14 10:20:00,29.25,29.28,29.14,29.15,158800.0,22.915,22.9385,22.8288,22.8366,158800.0
2014-10-14 10:30:00,29.14,29.18,29.03,29.03,609000.0,22.8288,22.8601,22.7426,22.7426,609000.0
2014-10-14 10:40:00,29.03,29.12,29.0,29.07,134400.0,22.7426,22.8131,22.7191,22.7739,134400.0
2014-10-14 10:50:00,29.08,29.22,29.08,29.17,125000.0,22.7818,22.8915,22.7818,22.8523,125000.0
2014-10-14 11:00:00,29.17,29.2,29.06,29.1,127400.0,22.8523,22.8758,22.7661,22.7974,127400.0
2014-10-14 11:10:00,29.1,29.17,29.1,29.15,204700.0,22.7974,22.8523,22.7974,22.8366,204700.0
2014-10-14 11:20:00,29.14,29.16,29.06,29.07,136100.0,22.8288,22.8445,22.7661,22.7739,136100.0
2014-10-14 11:30:00,29.07,29.13,29.02,29.03,122900.0,22.7739,22.821,22.7348,22.7426,122900.0
2014-10-14 11:40:00,29.04,29.06,28.98,29.04,147500.0,22.7504,22.7661,22.7034,22.7504,147500.0
2014-10-14 11:50:00,29.04,29.05,28.97,29.0,107600.0,22.7504,22.7583,22.6956,22.7191,107600.0
2014-10-14 12:00:00,29.0,29.04,29.0,29.03,152000.0,22.7191,22.7504,22.7191,22.7426,152000.0
2014-10-14 12:10:00,29.03,29.04,28.87,28.87,185100.0,22.7426,22.7504,22.6173,22.6173,185100.0
2014-10-14 12:20:00,28.87,28.95,28.79,28.82,235500.0,22.6173,22.6799,22.5546,22.5781,235500.0
2014-10-14 12:30:00,28.82,28.85,28.67,28.71,167200.0,22.5781,22.6016,22.4606,22.4919,167200.0
2014-10-14 12:40:00,28.71,28.77,28.65,28.68,130600.0,22.4919,22.5389,22.4449,22.4684,130600.0
2014-10-14 12:50:00,28.69,28.71,28.61,28.71,85800.0,22.4762,22.4919,22.4136,22.4919,85800.0
2014-10-14 13:00:00,28.7,28.89,28.7,28.85,59300.0,22.4841,22.6329,22.4841,22.6016,59300.0
2014-10-14 13:10:00,28.85,29.04,28.82,28.87,82200.0,22.6016,22.7504,22.5781,22.6173,82200.0
2014-10-14 13:20:00,28.86,28.86,28.73,28.75,69500.0,22.6094,22.6094,22.5076,22.5233,69500.0
2014-10-14 13:30:00,28.75,28.78,28.7,28.71,92400.0,22.5233,22.5468,22.4841,22.4919,92400.0
2014-10-14 13:40:00,28.7,28.73,28.61,28.62,122100.0,22.4841,22.5076,22.4136,22.4214,122100.0
2014-10-14 13:50:00,28.62,28.62,28.45,28.5,147300.0,22.4214,22.4214,22.2882,22.3274,147300.0
2014-10-14 14:00:00,28.51,28.57,28.35,28.36,146000.0,22.3352,22.3822,22.2099,22.2177,146000.0
2014-10-14 14:10:00,28.35,28.44,28.3,28.39,231800.0,22.2099,22.2804,22.1707,22.2412,231800.0
2014-10-14 14:20:00,28.39,28.41,28.29,28.35,252100.0,22.2412,22.2569,22.1629,22.2099,252100.0
2014-10-14 14:30:00,28.35,28.36,28.08,28.22,451000.0,22.2099,22.2177,21.9984,22.108,451000.0
2014-10-14 14:40:00,28.22,28.34,28.19,28.34,268400.0,22.108,22.2021,22.0845,22.2021,268400.0
2014-10-14 14:50:00,28.34,28.34,28.16,28.23,161300.0,22.2021,22.2021,22.061,22.1159,161300.0
2014-10-14 15:00:00,28.24,28.32,28.17,28.22,217500.0,22.1237,22.1864,22.0689,22.108,217500.0
2014-10-14 15:10:00,28.23,28.32,28.09,28.09,192600.0,22.1159,22.1864,22.0062,22.0062,192600.0
2014-10-14 15:20:00,28.1,28.14,27.94,28.1,413500.0,22.014,22.0454,21.8887,22.014,413500.0
2014-10-14 15:30:00,28.1,28.12,27.99,28.07,358500.0,22.014,22.0297,21.9279,21.9905,358500.0
2014-10-14 15:40:00,28.07,28.19,28.06,28.09,565700.0,21.9905,22.0845,21.9827,22.0062,565700.0
2014-10-14 15:50:00,28.09,28.18,28.08,28.13,611400.0,22.0062,22.0767,21.9984,22.0375,611400.0
2014-10-15 09:30:00,27.79,28.0,27.2,27.2,259800.0,21.7712,21.9357,21.309,21.309,259800.0
2014-10-15 09:40:00,27.2,27.24,26.94,27.0,478300.0,21.309,21.3403,21.1053,21.1523,478300.0
2014-10-15 09:50:00,27.02,27.28,27.02,27.25,412100.0,21.1679,21.3716,21.1679,21.3481,412100.0
2014-10-15 10:00:00,27.25,27.35,27.21,27.27,334500.0,21.3481,21.4265,21.3168,21.3638,334500.0
2014-10-15 10:10:00,27.27,27.42,27.07,27.12,234200.0,21.3638,21.4813,21.2071,21.2463,234200.0
2014-10-15 10:20:00,27.11,27.11,26.79,26.79,334600.0,21.2384,21.2384,20.9878,20.9878,334600.0
2014-10-15 10:30:00,26.8,26.89,26.67,26.85,289200.0,20.9956,21.0661,20.8937,21.0348,289200.0
2014-10-15 10:40:00,26.86,26.92,26.75,26.87,498400.0,21.0426,21.0896,20.9564,21.0504,498400.0
2014-10-15 10:50:00,26.88,27.03,26.84,27.03,161200.0,21.0583,21.1758,21.0269,21.1758,161200.0
2014-10-15 11:00:00,27.03,27.2,26.93,27.04,298100.0,21.1758,21.309,21.0974,21.1836,298100.0
2014-10-15 11:10:00,27.05,27.11,26.93,26.95,149800.0,21.1914,21.2384,21.0974,21.1131,149800.0
2014-10-15 11:20:00,26.95,26.95,26.83,26.84,153700.0,21.1131,21.1131,21.0191,21.0269,153700.0
2014-10-15 11:30:00,26.85,26.95,26.8,26.85,317800.0,21.0348,21.1131,20.9956,21.0348,317800.0
2014-10-15 11:40:00,26.85,26.89,26.8,26.85,177300.0,21.0348,21.0661,20.9956,21.0348,177300.0
2014-10-15 11:50:00,26.85,27.13,26.83,27.12,162500.0,21.0348,21.2541,21.0191,21.2463,162500.0
2014-10-15 12:00:00,27.12,27.12,26.93,26.99,115300.0,21.2463,21.2463,21.0974,21.1444,115300.0
2014-10-15 12:10:00,26.99,27.01,26.82,26.88,114800.0,21.1444,21.1601,21.0113,21.0583,114800.0
2014-10-15 12:20:00,26.89,26.96,26.83,26.86,114600.0,21.0661,21.1209,21.0191,21.0426,114600.0
2014-10-15 12:30:00,26.87,26.95,26.84,26.85,89800.0,21.0504,21.1131,21.0269,21.0348,89800.0
2014-10-15 12:40:00,26.85,26.87,26.74,26.76,153600.0,21.0348,21.0504,20.9486,20.9643,153600.0
2014-10-15 12:50:00,26.76,26.77,26.62,26.63,159900.0,20.9643,20.9721,20.8546,20.8624,159900.0
2014-10-15 13:00:00,26.63,26.8,26.63,26.8,106500.0,20.8624,20.9956,20.8624,20.9956,106500.0
2014-10-15 13:10:00,26.81,26.87,26.55,26.55,259900.0,21.0034,21.0504,20.7997,20.7997,259900.0
2014-10-15 13:20:00,26.54,26.58,26.43,26.54,292400.0,20.7919,20.8232,20.7057,20.7919,292400.0
2014-10-15 13:30:00,26.55,26.66,26.47,26.6,165700.0,20.7997,20.8859,20.7371,20.8389,165700.0
2014-10-15 13:40:00,26.61,26.76,26.55,26.76,162800.0,20.8467,20.9643,20.7997,20.9643,162800.0
2014-10-15 13:50:00,26.76,26.8,26.61,26.61,86900.0,20.9643,20.9956,20.8467,20.8467,86900.0
2014-10-15 14:00:00,26.61,26.63,26.49,26.57,130900.0,20.8467,20.8624,20.7527,20.8154,130900.0
2014-10-15 14:10:00,26.56,26.87,26.55,26.83,128400.0,20.8076,21.0504,20.7997,21.0191,128400.0
2014-10-15 14:20:00,26.83,26.88,26.74,26.83,264000.0,21.0191,21.0583,20.9486,21.0191,264000.0
2014-10-15 14:30:00,26.83,26.99,26.79,26.99,138700.0,21.0191,21.1444,20.9878,21.1444,138700.0
2014-10-15 14:40:00,27.0,27.01,26.79,26.81,211800.0,21.1523,21.1601,20.9878,21.0034,211800.0
2014-10-15 14:50:00,26.82,26.9,26.78,26.83,136000.0,21.0113,21.0739,20.9799,21.0191,136000.0
2014-10-15 15:00:00,26.84,26.93,26.78,26.92,146000.0,21.0269,21.0974,20.9799,21.0896,146000.0
2014-10-15 15:10:00,26.92,26.99,26.69,26.79,147500.0,21.0896,21.1444,20.9094,20.9878,147500.0
2014-10-15 15:20:00,26.78,27.05,26.75,27.04,288900.0,20.9799,21.1914,20.9564,21.1836,288900.0
2014-10-15 15:30:00,27.04,27.2,26.98,27.14,275700.0,21.1836,21.309,21.1366,21.262,275700.0
2014-10-15 15:40:00,27.13,27.28,27.06,27.07,600400.0,21.2541,21.3716,21.1993,21.2071,600400.0
2014-10-15 15:50:00,27.08,27.16,27.07,27.1,485400.0,21.2149,21.2776,21.2071,21.2306,485400.0
2014-10-16 09:30:00,26.78,27.08,26.53,27.05,187500.0,20.9799,21.2149,20.7841,21.1914,187500.0
2014-10-16 09:40:00,27.05,27.17,26.92,27.17,352300.0,21.1914,21.2855,21.0896,21.2855,352300.0
2014-10-16 09:50:00,27.16,27.32,27.12,27.32,214800.0,21.2776,21.403,21.2463,21.403,214800.0
2014-10-16 10:00:00,27.35,27.4,27.19,27.26,156600.0,21.4265,21.4656,21.3011,21.356,156600.0
2014-10-16 10:10:00,27.26,27.32,27.03,27.11,223100.0,21.356,21.403,21.1758,21.2384,223100.0
2014-10-16 10:20:00,27.11,27.6,27.11,27.32,249900.0,21.2384,21.6223,21.2384,21.403,249900.0
2014-10-16 10:30:00,27.31,27.46,27.27,27.4,99600.0,21.3951,21.5126,21.3638,21.4656,99600.0
2014-10-16 10:40:00,27.39,27.49,27.34,27.46,157300.0,21.4578,21.5361,21.4186,21.5126,157300.0
2014-10-16 10:50:00,27.46,27.61,27.44,27.44,216100.0,21.5126,21.6302,21.497,21.497,216100.0
2014-10-16 11:00:00,27.44,27.59,27.39,27.54,179500.0,21.497,21.6145,21.4578,21.5753,179500.0
2014-10-16 11:10:00,27.53,27.79,27.52,27.76,223000.0,21.5675,21.7712,21.5596,21.7477,223000.0
2014-10-16 11:20:00,27.75,28.03,27.73,28.0,285500.0,21.7398,21.9592,21.7242,21.9357,285500.0
2014-10-16 11:30:00,27.99,28.06,27.89,27.93,207400.0,21.9279,21.9827,21.8495,21.8809,207400.0
2014-10-16 11:40:00,27.94,28.04,27.92,28.0,318500.0,21.8887,21.967,21.873,21.9357,318500.0
2014-10-16 11:50:00,28.01,28.08,27.99,28.04,202800.0,21.9435,21.9984,21.9279,21.967,202800.0
2014-10-16 12:00:00,28.04,28.1,27.97,28.09,128500.0,21.967,22.014,21.9122,22.0062,128500.0
2014-10-16 12:10:00,28.09,28.16,28.0,28.09,124700.0,22.0062,22.061,21.9357,22.0062,124700.0
2014-10-16 12:20:00,28.09,28.2,28.06,28.1,105200.0,22.0062,22.0924,21.9827,22.014,105200.0
2014-10-16 12:30:00,28.09,28.11,28.0,28.09,79500.0,22.0062,22.0219,21.9357,22.0062,79500.0
2014-10-16 12:40:00,28.09,28.22,28.08,28.22,90300.0,22.0062,22.108,21.9984,22.108,90300.0
2014-10-16 12:50:00,28.23,28.28,28.22,28.24,88700.0,22.1159,22.155,22.108,22.1237,88700.0
2014-10-16 13:00:00,28.24,28.29,28.19,28.25,117900.0,22.1237,22.1629,22.0845,22.1315,117900.0
2014-10-16 13:10:00,28.24,28.28,28.19,28.28,142400.0,22.1237,22.155,22.0845,22.155,142400.0
2014-10-16 13:20:00,28.28,28.31,28.2,28.29,105000.0,22.155,22.1785,22.0924,22.1629,105000.0
2014-10-16 13:30:00,28.29,28.31,28.23,28.29,74800.0,22.1629,22.1785,22.1159,22.1629,74800.0
2014-10-16 13:40:00,28.28,28.32,28.24,28.3,111800.0,22.155,22.1864,22.1237,22.1707,111800.0
2014-10-16 13:50:00,28.3,28.3,28.13,28.16,97600.0,22.1707,22.1707,22.0375,22.061,97600.0
2014-10-16 14:00:00,28.14,28.3,28.1,28.29,140200.0,22.0454,22.1707,22.014,22.1629,140200.0
2014-10-16 14:10:00,28.29,28.31,28.16,28.2,167800.0,22.1629,22.1785,22.061,22.0924,167800.0
2014-10-16 14:20:00,28.21,28.23,28.06,28.21,96500.0,22.1002,22.1159,21.9827,22.1002,96500.0
2014-10-16 14:30:00,28.22,28.28,28.15,28.18,68200.0,22.108,22.155,22.0532,22.0767,68200.0
2014-10-16 14:40:00,28.17,28.19,28.03,28.05,74900.0,22.0689,22.0845,21.9592,21.9749,74900.0
2014-10-16 14:50:00,28.04,28.14,28.03,28.06,74300.0,21.967,22.0454,21.9592,21.9827,74300.0
2014-10-16 15:00:00,28.07,28.13,27.99,28.05,234300.0,21.9905,22.0375,21.9279,21.9749,234300.0
2014-10-16 15:10:00,28.05,28.09,27.98,27.98,166100.0,21.9749,22.0062,21.92,21.92,166100.0
2014-10-16 15:20:00,27.98,28.04,27.95,28.03,167100.0,21.92,21.967,21.8965,21.9592,167100.0
2014-10-16 15:30:00,28.03,28.05,27.95,27.96,268700.0,21.9592,21.9749,21.8965,21.9044,268700.0
2014-10-16 15:40:00,27.97,28.09,27.96,28.07,371800.0,21.9122,22.0062,21.9044,21.9905,371800.0
2014-10-16 15:50:00,28.07,28.13,28.07,28.08,525600.0,21.9905,22.0375,21.9905,21.9984,525600.0
2014-10-17 09:30:00,28.21,28.28,28.04,28.11,179900.0,22.1002,22.155,21.967,22.0219,179900.0
2014-10-17 09:40:00,28.11,28.2,28.05,28.13,63000.0,22.0219,22.0924,21.9749,22.0375,63000.0
2014-10-17 09:50:00,28.11,28.51,28.09,28.12,116600.0,22.0219,22.3352,22.0062,22.0297,116600.0
2014-10-17 10:00:00,28.12,28.3,28.11,28.22,72700.0,22.0297,22.1707,22.0219,22.108,72700.0
2014-10-17 10:10:00,28.21,28.28,28.1,28.26,81100.0,22.1002,22.155,22.014,22.1394,81100.0
2014-10-17 10:20:00,28.27,28.29,28.16,28.23,98000.0,22.1472,22.1629,22.061,22.1159,98000.0
2014-10-17 10:30:00,28.24,28.35,28.23,28.27,109000.0,22.1237,22.2099,22.1159,22.1472,109000.0
2014-10-17 10:40:00,28.27,28.38,28.25,28.3,118700.0,22.1472,22.2334,22.1315,22.1707,118700.0
2014-10-17 10:50:00,28.31,28.49,28.31,28.49,156400.0,22.1785,22.3196,22.1785,22.3196,156400.0
2014-10-17 11:00:00,28.49,28.5,28.4,28.45,68200.0,22.3196,22.3274,22.2491,22.2882,68200.0
2014-10-17 11:10:00,28.45,28.54,28.45,28.52,72400.0,22.2882,22.3587,22.2882,22.3431,72400.0
2014-10-17 11:20:00,28.53,28.54,28.47,28.53,88800.0,22.3509,22.3587,22.3039,22.3509,88800.0
2014-10-17 11:30:00,28.53,28.59,28.48,28.5,152300.0,22.3509,22.3979,22.3117,22.3274,152300.0
2014-10-17 11:40:00,28.51,28.62,28.5,28.62,132200.0,22.3352,22.4214,22.3274,22.4214,132200.0
2014-10-17 11:50:00,28.6,28.61,28.31,28.33,128400.0,22.4057,22.4136,22.1785,22.1942,128400.0
2014-10-17 12:00:00,28.33,28.41,28.32,28.4,82700.0,22.1942,22.2569,22.1864,22.2491,82700.0
2014-10-17 12:10:00,28.39,28.4,28.28,28.29,49100.0,22.2412,22.2491,22.155,22.1629,49100.0
2014-10-17 12:20:00,28.29,28.3,28.2,28.22,74100.0,22.1629,22.1707,22.0924,22.108,74100.0
2014-10-17 12:30:00,28.22,28.23,28.19,28.22,66000.0,22.108,22.1159,22.0845,22.108,66000.0
2014-10-17 12:40:00,28.21,28.21,28.13,28.19,37900.0,22.1002,22.1002,22.0375,22.0845,37900.0
2014-10-17 12:50:00,28.17,28.18,28.05,28.12,55100.0,22.0689,22.0767,21.9749,22.0297,55100.0
2014-10-17 13:00:00,28.12,28.19,28.04,28.04,42600.0,22.0297,22.0845,21.967,21.967,42600.0
2014-10-17 13:10:00,28.04,28.07,27.99,28.06,89800.0,21.967,21.9905,21.9279,21.9827,89800.0
2014-10-17 13:20:00,28.06,28.06,27.98,27.99,101000.0,21.9827,21.9827,21.92,21.9279,101000.0
2014-10-17 13:30:00,27.99,28.1,27.94,28.1,141300.0,21.9279,22.014,21.8887,22.014,141300.0
2014-10-17 13:40:00,28.09,28.14,28.07,28.08,32800.0,22.0062,22.0454,21.9905,21.9984,32800.0
2014-10-17 13:50:00,28.06,28.16,28.06,28.13,47300.0,21.9827,22.061,21.9827,22.0375,47300.0
2014-10-17 14:00:00,28.11,28.11,27.98,28.01,104900.0,22.0219,22.0219,21.92,21.9435,104900.0
2014-10-17 14:10:00,28.01,28.06,28.0,28.03,55400.0,21.9435,21.9827,21.9357,21.9592,55400.0
2014-10-17 14:20:00,28.02,28.17,28.01,28.17,56800.0,21.9514,22.0689,21.9435,22.0689,56800.0
2014-10-17 14:30:00,28.18,28.22,28.14,28.16,75300.0,22.0767,22.108,22.0454,22.061,75300.0
2014-10-17 14:40:00,28.17,28.29,28.15,28.22,61700.0,22.0689,22.1629,22.0532,22.108,61700.0
2014-10-17 14:50:00,28.22,28.25,28.17,28.25,53800.0,22.108,22.1315,22.0689,22.1315,53800.0
2014-10-17 15:00:00,28.25,28.28,28.11,28.22,100800.0,22.1315,22.155,22.0219,22.108,100800.0
2014-10-17 15:10:00,28.23,28.34,28.23,28.25,76100.0,22.1159,22.2021,22.1159,22.1315,76100.0
2014-10-17 15:20:00,28.25,28.27,28.19,28.22,56700.0,22.1315,22.1472,22.0845,22.108,56700.0
2014-10-17 15:30:00,28.22,28.28,28.2,28.21,89900.0,22.108,22.155,22.0924,22.1002,89900.0
2014-10-17 15:40:00,28.21,28.29,28.2,28.21,128800.0,22.1002,22.1629,22.0924,22.1002,128800.0
2014-10-17 15:50:00,28.21,28.26,28.18,28.19,253100.0,22.1002,22.1394,22.0767,22.0845,253100.0
2014-10-20 09:30:00,28.18,28.43,28.08,28.41,53000.0,22.0767,22.2726,21.9984,22.2569,53000.0
2014-10-20 09:40:00,28.4,28.45,28.33,28.33,49200.0,22.2491,22.2882,22.1942,22.1942,49200.0
2014-10-20 09:50:00,28.33,28.37,28.21,28.27,74900.0,22.1942,22.2256,22.1002,22.1472,74900.0
2014-10-20 10:00:00,28.28,28.3,28.19,28.2,73800.0,22.155,22.1707,22.0845,22.0924,73800.0
2014-10-20 10:10:00,28.19,28.21,28.11,28.11,88100.0,22.0845,22.1002,22.0219,22.0219,88100.0
2014-10-20 10:20:00,28.11,28.29,28.11,28.25,56400.0,22.0219,22.1629,22.0219,22.1315,56400.0
2014-10-20 10:30:00,28.25,28.31,28.2,28.28,56500.0,22.1315,22.1785,22.0924,22.155,56500.0
2014-10-20 10:40:00,28.28,28.36,28.23,28.33,41600.0,22.155,22.2177,22.1159,22.1942,41600.0
2014-10-20 10:50:00,28.31,28.35,28.25,28.32,28300.0,22.1785,22.2099,22.1315,22.1864,28300.0
2014-10-20 11:00:00,28.32,28.4,28.27,28.4,34700.0,22.1864,22.2491,22.1472,22.2491,34700.0
2014-10-20 11:10:00,28.39,28.43,28.34,28.41,43600.0,22.2412,22.2726,22.2021,22.2569,43600.0
2014-10-20 11:20:00,28.41,28.49,28.39,28.44,41800.0,22.2569,22.3196,22.2412,22.2804,41800.0
2014-10-20 11:30:00,28.43,28.5,28.41,28.48,48200.0,22.2726,22.3274,22.2569,22.3117,48200.0
2014-10-20 11:40:00,28.47,28.55,28.46,28.5,114200.0,22.3039,22.3666,22.2961,22.3274,114200.0
2014-10-20 11:50:00,28.51,28.51,28.44,28.49,37800.0,22.3352,22.3352,22.2804,22.3196,37800.0
2014-10-20 12:00:00,28.49,28.49,28.43,28.44,23300.0,22.3196,22.3196,22.2726,22.2804,23300.0
2014-10-20 12:10:00,28.43,28.46,28.4,28.41,16800.0,22.2726,22.2961,22.2491,22.2569,16800.0
2014-10-20 12:20:00,28.41,28.42,28.38,28.39,39000.0,22.2569,22.2647,22.2334,22.2412,39000.0
2014-10-20 12:30:00,28.39,28.42,28.35,28.41,25500.0,22.2412,22.2647,22.2099,22.2569,25500.0
2014-10-20 12:40:00,28.42,28.42,28.36,28.38,44300.0,22.2647,22.2647,22.2177,22.2334,44300.0
2014-10-20 12:50:00,28.38,28.42,28.33,28.36,37800.0,22.2334,22.2647,22.1942,22.2177,37800.0
2014-10-20 13:00:00,28.35,28.41,28.35,28.4,19700.0,22.2099,22.2569,22.2099,22.2491,19700.0
2014-10-20 13:10:00,28.4,28.42,28.35,28.39,31300.0,22.2491,22.2647,22.2099,22.2412,31300.0
2014-10-20 13:20:00,28.39,28.43,28.38,28.42,35100.0,22.2412,22.2726,22.2334,22.2647,35100.0
2014-10-20 13:30:00,28.41,28.41,28.36,28.38,21400.0,22.2569,22.2569,22.2177,22.2334,21400.0
2014-10-20 13:40:00,28.39,28.41,28.33,28.33,25600.0,22.2412,22.2569,22.1942,22.1942,25600.0
2014-10-20 13:50:00,28.34,28.38,28.34,28.35,15100.0,22.2021,22.2334,22.2021,22.2099,15100.0
2014-10-20 14:00:00,28.35,28.43,28.35,28.38,37800.0,22.2099,22.2726,22.2099,22.2334,37800.0
2014-10-20 14:10:00,28.38,28.43,28.37,28.37,21400.0,22.2334,22.2726,22.2256,22.2256,21400.0
2014-10-20 14:20:00,28.37,28.42,28.36,28.41,29100.0,22.2256,22.2647,22.2177,22.2569,29100.0
2014-10-20 14:30:00,28.41,28.44,28.39,28.43,27600.0,22.2569,22.2804,22.2412,22.2726,27600.0
2014-10-20 14:40:00,28.44,28.46,28.41,28.41,27300.0,22.2804,22.2961,22.2569,22.2569,27300.0
2014-10-20 14:50:00,28.42,28.43,28.4,28.42,35400.0,22.2647,22.2726,22.2491,22.2647,35400.0
2014-10-20 15:00:00,28.42,28.49,28.42,28.48,71900.0,22.2647,22.3196,22.2647,22.3117,71900.0
2014-10-20 15:10:00,28.47,28.49,28.45,28.46,50300.0,22.3039,22.3196,22.2882,22.2961,50300.0
2014-10-20 15:20:00,28.45,28.48,28.43,28.46,44000.0,22.2882,22.3117,22.2726,22.2961,44000.0
2014-10-20 15:30:00,28.47,28.49,28.44,28.47,95900.0,22.3039,22.3196,22.2804,22.3039,95900.0
2014-10-20 15:40:00,28.47,28.49,28.44,28.44,117400.0,22.3039,22.3196,22.2804,22.2804,117400.0
2014-10-20 15:50:00,28.45,28.48,28.44,28.44,205600.0,22.2882,22.3117,22.2804,22.2804,205600.0
2014-10-21 09:30:00,28.53,28.6,28.37,28.5,102700.0,22.3509,22.4057,22.2256,22.3274,102700.0
2014-10-21 09:40:00,28.51,28.53,28.38,28.38,68700.0,22.3352,22.3509,22.2334,22.2334,68700.0
2014-10-21 09:50:00,28.38,28.48,28.38,28.46,34400.0,22.2334,22.3117,22.2334,22.2961,34400.0
2014-10-21 10:00:00,28.46,28.51,28.37,28.37,55700.0,22.2961,22.3352,22.2256,22.2256,55700.0
2014-10-21 10:10:00,28.38,28.44,28.3,28.31,65600.0,22.2334,22.2804,22.1707,22.1785,65600.0
2014-10-21 10:20:00,28.3,28.39,28.3,28.32,89200.0,22.1707,22.2412,22.1707,22.1864,89200.0
2014-10-21 10:30:00,28.32,28.33,28.23,28.3,60700.0,22.1864,22.1942,22.1159,22.1707,60700.0
2014-10-21 10:40:00,28.3,28.31,28.26,28.28,49500.0,22.1707,22.1785,22.1394,22.155,49500.0
2014-10-21 10:50:00,28.28,28.29,28.17,28.17,53900.0,22.155,22.1629,22.0689,22.0689,53900.0
2014-10-21 11:00:00,28.18,28.39,28.18,28.39,117500.0,22.0767,22.2412,22.0767,22.2412,117500.0
2014-10-21 11:10:00,28.39,28.41,28.33,28.34,151700.0,22.2412,22.2569,22.1942,22.2021,151700.0
2014-10-21 11:20:00,28.35,28.37,28.3,28.34,158900.0,22.2099,22.2256,22.1707,22.2021,158900.0
2014-10-21 11:30:00,28.35,28.38,28.3,28.33,60100.0,22.2099,22.2334,22.1707,22.1942,60100.0
2014-10-21 11:40:00,28.32,28.37,28.32,28.37,59100.0,22.1864,22.2256,22.1864,22.2256,59100.0
2014-10-21 11:50:00,28.37,28.37,28.32,28.35,58800.0,22.2256,22.2256,22.1864,22.2099,58800.0
2014-10-21 12:00:00,28.35,28.4,28.34,28.36,42400.0,22.2099,22.2491,22.2021,22.2177,42400.0
2014-10-21 12:10:00,28.36,28.4,28.34,28.4,43500.0,22.2177,22.2491,22.2021,22.2491,43500.0
2014-10-21 12:20:00,28.4,28.46,28.37,28.46,43300.0,22.2491,22.2961,22.2256,22.2961,43300.0
2014-10-21 12:30:00,28.45,28.5,28.43,28.46,178000.0,22.2882,22.3274,22.2726,22.2961,178000.0
2014-10-21 12:40:00,28.46,28.51,28.46,28.5,86000.0,22.2961,22.3352,22.2961,22.3274,86000.0
2014-10-21 12:50:00,28.49,28.49,28.44,28.47,100300.0,22.3196,22.3196,22.2804,22.3039,100300.0
2014-10-21 13:00:00,28.47,28.5,28.46,28.47,43600.0,22.3039,22.3274,22.2961,22.3039,43600.0
2014-10-21 13:10:00,28.48,28.51,28.48,28.51,153000.0,22.3117,22.3352,22.3117,22.3352,153000.0
2014-10-21 13:20:00,28.51,28.53,28.48,28.52,53400.0,22.3352,22.3509,22.3117,22.3431,53400.0
2014-10-21 13:30:00,28.53,28.55,28.47,28.47,85900.0,22.3509,22.3666,22.3039,22.3039,85900.0
2014-10-21 13:40:00,28.47,28.53,28.46,28.51,29700.0,22.3039,22.3509,22.2961,22.3352,29700.0
2014-10-21 13:50:00,28.52,28.57,28.52,28.57,24700.0,22.3431,22.3822,22.3431,22.3822,24700.0
2014-10-21 14:00:00,28.56,28.64,28.55,28.61,29700.0,22.3744,22.4371,22.3666,22.4136,29700.0
2014-10-21 14:10:00,28.61,28.61,28.55,28.55,40600.0,22.4136,22.4136,22.3666,22.3666,40600.0
2014-10-21 14:20:00,28.55,28.59,28.54,28.54,26500.0,22.3666,22.3979,22.3587,22.3587,26500.0
2014-10-21 14:30:00,28.55,28.55,28.5,28.55,62300.0,22.3666,22.3666,22.3274,22.3666,62300.0
2014-10-21 14:40:00,28.55,28.58,28.51,28.53,83800.0,22.3666,22.3901,22.3352,22.3509,83800.0
2014-10-21 14:50:00,28.53,28.59,28.53,28.58,47200.0,22.3509,22.3979,22.3509,22.3901,47200.0
2014-10-21 15:00:00,28.57,28.61,28.53,28.53,57800.0,22.3822,22.4136,22.3509,22.3509,57800.0
2014-10-21 15:10:00,28.54,28.6,28.52,28.57,66300.0,22.3587,22.4057,22.3431,22.3822,66300.0
2014-10-21 15:20:00,28.57,28.63,28.56,28.63,90600.0,22.3822,22.4292,22.3744,22.4292,90600.0
2014-10-21 15:30:00,28.62,28.62,28.57,28.59,89600.0,22.4214,22.4214,22.3822,22.3979,89600.0
2014-10-21 15:40:00,28.59,28.61,28.57,28.58,164000.0,22.3979,22.4136,22.3822,22.3901,164000.0
2014-10-21 15:50:00,28.58,28.62,28.55,28.6,266800.0,22.3901,22.4214,22.3666,22.4057,266800.0
2014-10-22 09:30:00,28.63,28.84,28.58,28.77,93300.0,22.4292,22.5938,22.3901,22.5389,93300.0
2014-10-22 09:40:00,28.77,28.98,28.74,28.96,68200.0,22.5389,22.7034,22.5154,22.6878,68200.0
2014-10-22 09:50:00,28.97,29.02,28.94,28.95,40000.0,22.6956,22.7348,22.6721,22.6799,40000.0
2014-10-22 10:00:00,28.95,29.01,28.94,28.99,45700.0,22.6799,22.7269,22.6721,22.7113,45700.0
2014-10-22 10:10:00,29.0,29.04,28.96,29.03,43400.0,22.7191,22.7504,22.6878,22.7426,43400.0
2014-10-22 10:20:00,29.04,29.1,29.03,29.05,137600.0,22.7504,22.7974,22.7426,22.7583,137600.0
2014-10-22 10:30:00,29.05,29.17,29.04,29.16,128400.0,22.7583,22.8523,22.7504,22.8445,128400.0
2014-10-22 10:40:00,29.16,29.16,29.07,29.16,111100.0,22.8445,22.8445,22.7739,22.8445,111100.0
2014-10-22 10:50:00,29.16,29.3,29.15,29.29,100300.0,22.8445,22.9541,22.8366,22.9463,100300.0
2014-10-22 11:00:00,29.29,29.3,29.24,29.26,93700.0,22.9463,22.9541,22.9071,22.9228,93700.0
2014-10-22 11:10:00,29.27,29.39,29.26,29.29,68400.0,22.9306,23.0246,22.9228,22.9463,68400.0
2014-10-22 11:20:00,29.3,29.37,29.25,29.33,97500.0,22.9541,23.009,22.915,22.9776,97500.0
2014-10-22 11:30:00,29.33,29.35,29.27,29.27,67100.0,22.9776,22.9933,22.9306,22.9306,67100.0
2014-10-22 11:40:00,29.28,29.3,29.22,29.29,48400.0,22.9385,22.9541,22.8915,22.9463,48400.0
2014-10-22 11:50:00,29.3,29.43,29.29,29.42,101300.0,22.9541,23.056,22.9463,23.0481,101300.0
2014-10-22 12:00:00,29.42,29.43,29.36,29.39,61700.0,23.0481,23.056,23.0011,23.0246,61700.0
2014-10-22 12:10:00,29.4,29.4,29.35,29.37,129700.0,23.0325,23.0325,22.9933,23.009,129700.0
2014-10-22 12:20:00,29.36,29.45,29.36,29.45,84400.0,23.0011,23.0716,23.0011,23.0716,84400.0
2014-10-22 12:30:00,29.44,29.44,29.33,29.35,81000.0,23.0638,23.0638,22.9776,22.9933,81000.0
2014-10-22 12:40:00,29.34,29.36,29.26,29.27,80800.0,22.9855,23.0011,22.9228,22.9306,80800.0
2014-10-22 12:50:00,29.26,29.38,29.24,29.36,55300.0,22.9228,23.0168,22.9071,23.0011,55300.0
2014-10-22 13:00:00,29.36,29.46,29.35,29.46,68800.0,23.0011,23.0795,22.9933,23.0795,68800.0
2014-10-22 13:10:00,29.46,29.49,29.43,29.43,97400.0,23.0795,23.103,23.056,23.056,97400.0
2014-10-22 13:20:00,29.42,29.43,29.29,29.33,91300.0,23.0481,23.056,22.9463,22.9776,91300.0
2014-10-22 13:30:00,29.34,29.34,29.2,29.32,83400.0,22.9855,22.9855,22.8758,22.9698,83400.0
2014-10-22 13:40:00,29.32,29.37,29.22,29.23,62100.0,22.9698,23.009,22.8915,22.8993,62100.0
2014-10-22 13:50:00,29.22,29.25,29.2,29.2,81200.0,22.8915,22.915,22.8758,22.8758,81200.0
2014-10-22 14:00:00,29.2,29.3,29.2,29.28,43800.0,22.8758,22.9541,22.8758,22.9385,43800.0
2014-10-22 14:10:00,29.27,29.33,29.24,29.24,34500.0,22.9306,22.9776,22.9071,22.9071,34500.0
2014-10-22 14:20:00,29.24,29.26,29.17,29.18,48600.0,22.9071,22.9228,22.8523,22.8601,48600.0
2014-10-22 14:30:00,29.18,29.21,29.12,29.16,39400.0,22.8601,22.8836,22.8131,22.8445,39400.0
2014-10-22 14:40:00,29.16,29.25,29.13,29.21,87000.0,22.8445,22.915,22.821,22.8836,87000.0
2014-10-22 14:50:00,29.21,29.27,29.18,29.26,68000.0,22.8836,22.9306,22.8601,22.9228,68000.0
2014-10-22 15:00:00,29.26,29.28,29.2,29.25,46700.0,22.9228,22.9385,22.8758,22.915,46700.0
2014-10-22 15:10:00,29.24,29.28,29.18,29.22,50800.0,22.9071,22.9385,22.8601,22.8915,50800.0
2014-10-22 15:20:00,29.21,29.28,29.2,29.28,47400.0,22.8836,22.9385,22.8758,22.9385,47400.0
2014-10-22 15:30:00,29.28,29.29,29.22,29.25,127700.0,22.9385,22.9463,22.8915,22.915,127700.0
2014-10-22 15:40:00,29.25,29.26,29.17,29.17,176200.0,22.915,22.9228,22.8523,22.8523,176200.0
2014-10-22 15:50:00,29.17,29.23,29.16,29.17,251100.0,22.8523,22.8993,22.8445,22.8523,251100.0
2014-10-23 09:30:00,29.44,29.48,29.3,29.35,77100.0,23.0638,23.0951,22.9541,22.9933,77100.0
2014-10-23 09:40:00,29.33,29.36,29.17,29.17,42100.0,22.9776,23.0011,22.8523,22.8523,42100.0
2014-10-23 09:50:00,29.18,29.19,29.07,29.08,33900.0,22.8601,22.868,22.7739,22.7818,33900.0
2014-10-23 10:00:00,29.09,29.28,29.08,29.24,51900.0,22.7896,22.9385,22.7818,22.9071,51900.0
2014-10-23 10:10:00,29.23,29.29,29.17,29.28,31700.0,22.8993,22.9463,22.8523,22.9385,31700.0
2014-10-23 10:20:00,29.28,29.3,29.23,29.24,24000.0,22.9385,22.9541,22.8993,22.9071,24000.0
2014-10-23 10:30:00,29.23,29.31,29.19,29.31,52200.0,22.8993,22.962,22.868,22.962,52200.0
2014-10-23 10:40:00,29.31,29.41,29.3,29.4,44300.0,22.962,23.0403,22.9541,23.0325,44300.0
2014-10-23 10:50:00,29.4,29.46,29.4,29.41,46800.0,23.0325,23.0795,23.0325,23.0403,46800.0
2014-10-23 11:00:00,29.4,29.48,29.39,29.44,41200.0,23.0325,23.0951,23.0246,23.0638,41200.0
2014-10-23 11:10:00,29.44,29.48,29.44,29.45,31900.0,23.0638,23.0951,23.0638,23.0716,31900.0
2014-10-23 11:20:00,29.44,29.44,29.39,29.42,65000.0,23.0638,23.0638,23.0246,23.0481,65000.0
2014-10-23 11:30:00,29.41,29.45,29.39,29.41,25500.0,23.0403,23.0716,23.0246,23.0403,25500.0
2014-10-23 11:40:00,29.4,29.45,29.4,29.45,24400.0,23.0325,23.0716,23.0325,23.0716,24400.0
2014-10-23 11:50:00,29.46,29.49,29.45,29.46,19300.0,23.0795,23.103,23.0716,23.0795,19300.0
2014-10-23 12:00:00,29.46,29.55,29.45,29.54,49900.0,23.0795,23.15,23.0716,23.1422,49900.0
2014-10-23 12:10:00,29.54,29.55,29.51,29.54,32900.0,23.1422,23.15,23.1186,23.1422,32900.0
2014-10-23 12:20:00,29.54,29.59,29.52,29.57,38500.0,23.1422,23.1813,23.1265,23.1657,38500.0
2014-10-23 12:30:00,29.57,29.57,29.52,29.54,19900.0,23.1657,23.1657,23.1265,23.1422,19900.0
2014-10-23 12:40:00,29.53,29.56,29.5,29.55,23100.0,23.1343,23.1578,23.1108,23.15,23100.0
2014-10-23 12:50:00,29.56,29.57,29.51,29.53,22000.0,23.1578,23.1657,23.1186,23.1343,22000.0
2014-10-23 13:00:00,29.53,29.56,29.51,29.54,18300.0,23.1343,23.1578,23.1186,23.1422,18300.0
2014-10-23 13:10:00,29.54,29.58,29.52,29.56,23100.0,23.1422,23.1735,23.1265,23.1578,23100.0
2014-10-23 13:20:00,29.56,29.59,29.52,29.58,13300.0,23.1578,23.1813,23.1265,23.1735,13300.0
2014-10-23 13:30:00,29.59,29.62,29.57,29.61,25000.0,23.1813,23.2048,23.1657,23.197,25000.0
2014-10-23 13:40:00,29.6,29.6,29.57,29.59,16100.0,23.1892,23.1892,23.1657,23.1813,16100.0
2014-10-23 13:50:00,29.59,29.59,29.55,29.58,14100.0,23.1813,23.1813,23.15,23.1735,14100.0
2014-10-23 14:00:00,29.58,29.63,29.58,29.62,28300.0,23.1735,23.2127,23.1735,23.2048,28300.0
2014-10-23 14:10:00,29.61,29.64,29.6,29.63,49400.0,23.197,23.2205,23.1892,23.2127,49400.0
2014-10-23 14:20:00,29.63,29.64,29.6,29.61,47700.0,23.2127,23.2205,23.1892,23.197,47700.0
2014-10-23 14:30:00,29.61,29.61,29.5,29.54,39300.0,23.197,23.197,23.1108,23.1422,39300.0
2014-10-23 14:40:00,29.53,29.54,29.5,29.53,41500.0,23.1343,23.1422,23.1108,23.1343,41500.0
2014-10-23 14:50:00,29.53,29.54,29.34,29.45,76100.0,23.1343,23.1422,22.9855,23.0716,76100.0
2014-10-23 15:00:00,29.45,29.45,29.33,29.37,56700.0,23.0716,23.0716,22.9776,23.009,56700.0
2014-10-23 15:10:00,29.36,29.42,29.33,29.36,55700.0,23.0011,23.0481,22.9776,23.0011,55700.0
2014-10-23 15:20:00,29.35,29.38,29.32,29.35,60000.0,22.9933,23.0168,22.9698,22.9933,60000.0
2014-10-23 15:30:00,29.35,29.44,29.33,29.4,76000.0,22.9933,23.0638,22.9776,23.0325,76000.0
2014-10-23 15:40:00,29.41,29.41,29.35,29.38,84800.0,23.0403,23.0403,22.9933,23.0168,84800.0
2014-10-23 15:50:00,29.38,29.38,29.29,29.32,190100.0,23.0168,23.0168,22.9463,22.9698,190100.0
2014-10-24 09:30:00,29.54,29.67,29.39,29.53,136200.0,23.1422,23.244,23.0246,23.1343,136200.0
2014-10-24 09:40:00,29.53,29.53,29.4,29.41,20700.0,23.1343,23.1343,23.0325,23.0403,20700.0
2014-10-24 09:50:00,29.41,29.41,29.36,29.41,38700.0,23.0403,23.0403,23.0011,23.0403,38700.0
2014-10-24 10:00:00,29.41,29.52,29.36,29.45,28500.0,23.0403,23.1265,23.0011,23.0716,28500.0
2014-10-24 10:10:00,29.45,29.53,29.42,29.47,27300.0,23.0716,23.1343,23.0481,23.0873,27300.0
2014-10-24 10:20:00,29.47,29.47,29.36,29.43,23600.0,23.0873,23.0873,23.0011,23.056,23600.0
2014-10-24 10:30:00,29.44,29.59,29.44,29.57,143000.0,23.0638,23.1813,23.0638,23.1657,143000.0
2014-10-24 10:40:00,29.56,29.65,29.56,29.65,54900.0,23.1578,23.2283,23.1578,23.2283,54900.0
2014-10-24 10:50:00,29.65,29.72,29.61,29.72,48900.0,23.2283,23.2832,23.197,23.2832,48900.0
2014-10-24 11:00:00,29.73,29.73,29.62,29.62,65700.0,23.291,23.291,23.2048,23.2048,65700.0
2014-10-24 11:10:00,29.62,29.75,29.62,29.73,22200.0,23.2048,23.3067,23.2048,23.291,22200.0
2014-10-24 11:20:00,29.72,29.76,29.68,29.76,53900.0,23.2832,23.3145,23.2518,23.3145,53900.0
2014-10-24 11:30:00,29.76,29.96,29.76,29.91,166000.0,23.3145,23.4712,23.3145,23.432,166000.0
2014-10-24 11:40:00,29.91,29.92,29.8,29.8,45600.0,23.432,23.4399,23.3458,23.3458,45600.0
2014-10-24 11:50:00,29.81,29.84,29.78,29.84,71900.0,23.3537,23.3772,23.3302,23.3772,71900.0
2014-10-24 12:00:00,29.84,29.9,29.82,29.9,49000.0,23.3772,23.4242,23.3615,23.4242,49000.0
2014-10-24 12:10:00,29.9,29.96,29.89,29.91,36100.0,23.4242,23.4712,23.4163,23.432,36100.0
2014-10-24 12:20:00,29.91,29.92,29.84,29.84,100400.0,23.432,23.4399,23.3772,23.3772,100400.0
2014-10-24 12:30:00,29.84,29.86,29.77,29.77,72600.0,23.3772,23.3928,23.3223,23.3223,72600.0
2014-10-24 12:40:00,29.78,29.85,29.77,29.82,70000.0,23.3302,23.385,23.3223,23.3615,70000.0
2014-10-24 12:50:00,29.8,29.8,29.71,29.73,68900.0,23.3458,23.3458,23.2753,23.291,68900.0
2014-10-24 13:00:00,29.74,29.75,29.66,29.7,35700.0,23.2988,23.3067,23.2362,23.2675,35700.0
2014-10-24 13:10:00,29.69,29.69,29.61,29.61,19300.0,23.2597,23.2597,23.197,23.197,19300.0
2014-10-24 13:20:00,29.62,29.62,29.58,29.62,22200.0,23.2048,23.2048,23.1735,23.2048,22200.0
2014-10-24 13:30:00,29.61,29.7,29.6,29.69,25600.0,23.197,23.2675,23.1892,23.2597,25600.0
2014-10-24 13:40:00,29.69,29.7,29.65,29.67,23800.0,23.2597,23.2675,23.2283,23.244,23800.0
2014-10-24 13:50:00,29.67,29.69,29.65,29.67,43300.0,23.244,23.2597,23.2283,23.244,43300.0
2014-10-24 14:00:00,29.68,29.71,29.64,29.7,58600.0,23.2518,23.2753,23.2205,23.2675,58600.0
2014-10-24 14:10:00,29.69,29.7,29.64,29.65,48800.0,23.2597,23.2675,23.2205,23.2283,48800.0
2014-10-24 14:20:00,29.65,29.69,29.65,29.68,43300.0,23.2283,23.2597,23.2283,23.2518,43300.0
2014-10-24 14:30:00,29.68,29.7,29.59,29.6,150800.0,23.2518,23.2675,23.1813,23.1892,150800.0
2014-10-24 14:40:00,29.61,29.62,29.58,29.59,108300.0,23.197,23.2048,23.1735,23.1813,108300.0
2014-10-24 14:50:00,29.59,29.6,29.55,29.59,75400.0,23.1813,23.1892,23.15,23.1813,75400.0
2014-10-24 15:00:00,29.6,29.61,29.53,29.55,77100.0,23.1892,23.197,23.1343,23.15,77100.0
2014-10-24 15:10:00,29.56,29.58,29.51,29.57,82400.0,23.1578,23.1735,23.1186,23.1657,82400.0
2014-10-24 15:20:00,29.57,29.57,29.5,29.55,83100.0,23.1657,23.1657,23.1108,23.15,83100.0
2014-10-24 15:30:00,29.56,29.61,29.54,29.59,116900.0,23.1578,23.197,23.1422,23.1813,116900.0
2014-10-24 15:40:00,29.59,29.71,29.59,29.67,183800.0,23.1813,23.2753,23.1813,23.244,183800.0
2014-10-24 15:50:00,29.67,29.74,29.65,29.72,393200.0,23.244,23.2988,23.2283,23.2832,393200.0
2014-10-27 09:30:00,29.55,29.63,29.34,29.61,79600.0,23.15,23.2127,22.9855,23.197,79600.0
2014-10-27 09:40:00,29.59,29.59,29.36,29.4,54900.0,23.1813,23.1813,23.0011,23.0325,54900.0
2014-10-27 09:50:00,29.39,29.42,29.32,29.34,71000.0,23.0246,23.0481,22.9698,22.9855,71000.0
2014-10-27 10:00:00,29.33,29.39,29.32,29.33,63900.0,22.9776,23.0246,22.9698,22.9776,63900.0
2014-10-27 10:10:00,29.33,29.48,29.33,29.43,38100.0,22.9776,23.0951,22.9776,23.056,38100.0
2014-10-27 10:20:00,29.42,29.44,29.24,29.26,90400.0,23.0481,23.0638,22.9071,22.9228,90400.0
2014-10-27 10:30:00,29.26,29.27,29.14,29.23,172000.0,22.9228,22.9306,22.8288,22.8993,172000.0
2014-10-27 10:40:00,29.22,29.3,29.19,29.27,111000.0,22.8915,22.9541,22.868,22.9306,111000.0
2014-10-27 10:50:00,29.27,29.28,29.24,29.25,62600.0,22.9306,22.9385,22.9071,22.915,62600.0
2014-10-27 11:00:00,29.25,29.27,29.2,29.24,80700.0,22.915,22.9306,22.8758,22.9071,80700.0
2014-10-27 11:10:00,29.24,29.25,29.18,29.24,138800.0,22.9071,22.915,22.8601,22.9071,138800.0
2014-10-27 11:20:00,29.23,29.23,29.17,29.17,42400.0,22.8993,22.8993,22.8523,22.8523,42400.0
2014-10-27 11:30:00,29.16,29.21,29.05,29.05,43500.0,22.8445,22.8836,22.7583,22.7583,43500.0
2014-10-27 11:40:00,29.06,29.07,28.96,28.98,77800.0,22.7661,22.7739,22.6878,22.7034,77800.0
2014-10-27 11:50:00,28.96,29.07,28.96,29.05,91600.0,22.6878,22.7739,22.6878,22.7583,91600.0
2014-10-27 12:00:00,29.05,29.17,29.04,29.14,25600.0,22.7583,22.8523,22.7504,22.8288,25600.0
2014-10-27 12:10:00,29.14,29.15,29.05,29.11,27700.0,22.8288,22.8366,22.7583,22.8053,27700.0
2014-10-27 12:20:00,29.12,29.14,29.07,29.09,101000.0,22.8131,22.8288,22.7739,22.7896,101000.0
2014-10-27 12:30:00,29.09,29.15,29.05,29.11,59100.0,22.7896,22.8366,22.7583,22.8053,59100.0
2014-10-27 12:40:00,29.1,29.17,29.08,29.11,34400.0,22.7974,22.8523,22.7818,22.8053,34400.0
2014-10-27 12:50:00,29.1,29.12,29.07,29.1,23400.0,22.7974,22.8131,22.7739,22.7974,23400.0
2014-10-27 13:00:00,29.09,29.17,29.09,29.12,46500.0,22.7896,22.8523,22.7896,22.8131,46500.0
2014-10-27 13:10:00,29.12,29.16,29.09,29.16,32800.0,22.8131,22.8445,22.7896,22.8445,32800.0
2014-10-27 13:20:00,29.15,29.16,29.06,29.06,32600.0,22.8366,22.8445,22.7661,22.7661,32600.0
2014-10-27 13:30:00,29.07,29.07,29.0,29.01,54500.0,22.7739,22.7739,22.7191,22.7269,54500.0
2014-10-27 13:40:00,29.0,29.03,28.98,28.98,40600.0,22.7191,22.7426,22.7034,22.7034,40600.0
2014-10-27 13:50:00,28.98,29.01,28.94,28.99,40800.0,22.7034,22.7269,22.6721,22.7113,40800.0
2014-10-27 14:00:00,28.99,29.03,28.95,28.99,40700.0,22.7113,22.7426,22.6799,22.7113,40700.0
2014-10-27 14:10:00,28.99,29.02,28.98,28.99,24200.0,22.7113,22.7348,22.7034,22.7113,24200.0
2014-10-27 14:20:00,29.0,29.0,28.93,28.93,62100.0,22.7191,22.7191,22.6643,22.6643,62100.0
2014-10-27 14:30:00,28.93,28.96,28.89,28.92,60800.0,22.6643,22.6878,22.6329,22.6564,60800.0
2014-10-27 14:40:00,28.93,28.93,28.86,28.92,52300.0,22.6643,22.6643,22.6094,22.6564,52300.0
2014-10-27 14:50:00,28.93,28.94,28.82,28.83,45500.0,22.6643,22.6721,22.5781,22.5859,45500.0
2014-10-27 15:00:00,28.82,28.92,28.82,28.9,82700.0,22.5781,22.6564,22.5781,22.6408,82700.0
2014-10-27 15:10:00,28.9,28.91,28.85,28.9,82000.0,22.6408,22.6486,22.6016,22.6408,82000.0
2014-10-27 15:20:00,28.89,28.89,28.8,28.8,78800.0,22.6329,22.6329,22.5624,22.5624,78800.0
2014-10-27 15:30:00,28.8,28.81,28.75,28.77,209100.0,22.5624,22.5703,22.5233,22.5389,209100.0
2014-10-27 15:40:00,28.77,28.78,28.73,28.75,202700.0,22.5389,22.5468,22.5076,22.5233,202700.0
2014-10-27 15:50:00,28.76,28.78,28.74,28.75,406000.0,22.5311,22.5468,22.5154,22.5233,406000.0
2014-10-28 09:30:00,28.8,28.93,28.78,28.8,39800.0,22.5624,22.6643,22.5468,22.5624,39800.0
2014-10-28 09:40:00,28.8,28.99,28.77,28.99,34800.0,22.5624,22.7113,22.5389,22.7113,34800.0
2014-10-28 09:50:00,29.0,29.04,28.94,29.04,18300.0,22.7191,22.7504,22.6721,22.7504,18300.0
2014-10-28 10:00:00,29.03,29.07,28.95,28.95,39600.0,22.7426,22.7739,22.6799,22.6799,39600.0
2014-10-28 10:10:00,28.95,28.97,28.86,28.86,28900.0,22.6799,22.6956,22.6094,22.6094,28900.0
2014-10-28 10:20:00,28.86,28.91,28.78,28.88,41100.0,22.6094,22.6486,22.5468,22.6251,41100.0
2014-10-28 10:30:00,28.88,28.96,28.85,28.95,29300.0,22.6251,22.6878,22.6016,22.6799,29300.0
2014-10-28 10:40:00,28.95,28.99,28.89,28.91,130500.0,22.6799,22.7113,22.6329,22.6486,130500.0
2014-10-28 10:50:00,28.91,28.96,28.89,28.93,26200.0,22.6486,22.6878,22.6329,22.6643,26200.0
2014-10-28 11:00:00,28.94,28.97,28.87,28.91,31100.0,22.6721,22.6956,22.6173,22.6486,31100.0
2014-10-28 11:10:00,28.91,28.95,28.87,28.95,34900.0,22.6486,22.6799,22.6173,22.6799,34900.0
2014-10-28 11:20:00,28.95,28.95,28.91,28.92,20100.0,22.6799,22.6799,22.6486,22.6564,20100.0
2014-10-28 11:30:00,28.92,28.94,28.87,28.91,38500.0,22.6564,22.6721,22.6173,22.6486,38500.0
2014-10-28 11:40:00,28.9,28.93,28.85,28.85,21500.0,22.6408,22.6643,22.6016,22.6016,21500.0
2014-10-28 11:50:00,28.85,28.86,28.79,28.81,35200.0,22.6016,22.6094,22.5546,22.5703,35200.0
2014-10-28 12:00:00,28.81,28.85,28.79,28.82,37400.0,22.5703,22.6016,22.5546,22.5781,37400.0
2014-10-28 12:10:00,28.82,28.84,28.79,28.8,32200.0,22.5781,22.5938,22.5546,22.5624,32200.0
2014-10-28 12:20:00,28.79,28.83,28.76,28.83,21300.0,22.5546,22.5859,22.5311,22.5859,21300.0
2014-10-28 12:30:00,28.83,28.83,28.79,28.8,24000.0,22.5859,22.5859,22.5546,22.5624,24000.0
2014-10-28 12:40:00,28.79,28.8,28.73,28.74,25100.0,22.5546,22.5624,22.5076,22.5154,25100.0
2014-10-28 12:50:00,28.74,28.78,28.71,28.78,26500.0,22.5154,22.5468,22.4919,22.5468,26500.0
2014-10-28 13:00:00,28.78,28.81,28.77,28.79,18500.0,22.5468,22.5703,22.5389,22.5546,18500.0
2014-10-28 13:10:00,28.78,28.78,28.72,28.73,13800.0,22.5468,22.5468,22.4998,22.5076,13800.0
2014-10-28 13:20:00,28.74,28.79,28.74,28.76,14500.0,22.5154,22.5546,22.5154,22.5311,14500.0
2014-10-28 13:30:00,28.77,28.8,28.75,28.8,26600.0,22.5389,22.5624,22.5233,22.5624,26600.0
2014-10-28 13:40:00,28.8,28.9,28.8,28.89,80500.0,22.5624,22.6408,22.5624,22.6329,80500.0
2014-10-28 13:50:00,28.88,28.88,28.84,28.88,17800.0,22.6251,22.6251,22.5938,22.6251,17800.0
2014-10-28 14:00:00,28.88,28.91,28.85,28.87,36800.0,22.6251,22.6486,22.6016,22.6173,36800.0
2014-10-28 14:10:00,28.87,28.91,28.87,28.88,23200.0,22.6173,22.6486,22.6173,22.6251,23200.0
2014-10-28 14:20:00,28.89,28.96,28.88,28.96,22200.0,22.6329,22.6878,22.6251,22.6878,22200.0
2014-10-28 14:30:00,28.96,29.01,28.95,29.0,24400.0,22.6878,22.7269,22.6799,22.7191,24400.0
2014-10-28 14:40:00,29.0,29.03,28.97,29.0,42400.0,22.7191,22.7426,22.6956,22.7191,42400.0
2014-10-28 14:50:00,29.01,29.08,29.0,29.06,127200.0,22.7269,22.7818,22.7191,22.7661,127200.0
2014-10-28 15:00:00,29.06,29.1,29.03,29.05,87700.0,22.7661,22.7974,22.7426,22.7583,87700.0
2014-10-28 15:10:00,29.06,29.1,29.06,29.09,48000.0,22.7661,22.7974,22.7661,22.7896,48000.0
2014-10-28 15:20:00,29.08,29.14,29.06,29.12,63800.0,22.7818,22.8288,22.7661,22.8131,63800.0
2014-10-28 15:30:00,29.12,29.2,29.12,29.2,80200.0,22.8131,22.8758,22.8131,22.8758,80200.0
2014-10-28 15:40:00,29.2,29.23,29.15,29.16,139700.0,22.8758,22.8993,22.8366,22.8445,139700.0
2014-10-28 15:50:00,29.16,29.24,29.15,29.24,252800.0,22.8445,22.9071,22.8366,22.9071,252800.0
2014-10-29 09:30:00,29.19,29.47,29.19,29.38,36200.0,22.868,23.0873,22.868,23.0168,36200.0
2014-10-29 09:40:00,29.38,29.4,29.27,29.32,66200.0,23.0168,23.0325,22.9306,22.9698,66200.0
2014-10-29 09:50:00,29.32,29.39,29.32,29.38,45200.0,22.9698,23.0246,22.9698,23.0168,45200.0
2014-10-29 10:00:00,29.38,29.39,29.25,29.35,47400.0,23.0168,23.0246,22.915,22.9933,47400.0
2014-10-29 10:10:00,29.34,29.45,29.31,29.39,66600.0,22.9855,23.0716,22.962,23.0246,66600.0
2014-10-29 10:20:00,29.38,29.4,29.31,29.39,39200.0,23.0168,23.0325,22.962,23.0246,39200.0
2014-10-29 10:30:00,29.4,29.46,29.4,29.46,34200.0,23.0325,23.0795,23.0325,23.0795,34200.0
2014-10-29 10:40:00,29.45,29.53,29.43,29.43,33200.0,23.0716,23.1343,23.056,23.056,33200.0
2014-10-29 10:50:00,29.44,29.45,29.41,29.43,23300.0,23.0638,23.0716,23.0403,23.056,23300.0
2014-10-29 11:00:00,29.44,29.44,29.39,29.41,27600.0,23.0638,23.0638,23.0246,23.0403,27600.0
2014-10-29 11:10:00,29.41,29.43,29.39,29.42,46200.0,23.0403,23.056,23.0246,23.0481,46200.0
2014-10-29 11:20:00,29.42,29.46,29.42,29.45,15200.0,23.0481,23.0795,23.0481,23.0716,15200.0
2014-10-29 11:30:00,29.45,29.45,29.39,29.4,21600.0,23.0716,23.0716,23.0246,23.0325,21600.0
2014-10-29 11:40:00,29.39,29.44,29.38,29.42,35100.0,23.0246,23.0638,23.0168,23.0481,35100.0
2014-10-29 11:50:00,29.41,29.44,29.34,29.36,154700.0,23.0403,23.0638,22.9855,23.0011,154700.0
2014-10-29 12:00:00,29.36,29.36,29.24,29.3,34200.0,23.0011,23.0011,22.9071,22.9541,34200.0
2014-10-29 12:10:00,29.3,29.35,29.26,29.26,26600.0,22.9541,22.9933,22.9228,22.9228,26600.0
2014-10-29 12:20:00,29.26,29.3,29.25,29.28,17000.0,22.9228,22.9541,22.915,22.9385,17000.0
2014-10-29 12:30:00,29.29,29.31,29.26,29.29,15000.0,22.9463,22.962,22.9228,22.9463,15000.0
2014-10-29 12:40:00,29.29,29.3,29.26,29.29,43100.0,22.9463,22.9541,22.9228,22.9463,43100.0
2014-10-29 12:50:00,29.29,29.3,29.25,29.27,11800.0,22.9463,22.9541,22.915,22.9306,11800.0
2014-10-29 13:00:00,29.27,29.27,29.21,29.21,14900.0,22.9306,22.9306,22.8836,22.8836,14900.0
2014-10-29 13:10:00,29.21,29.26,29.19,29.2,28700.0,22.8836,22.9228,22.868,22.8758,28700.0
2014-10-29 13:20:00,29.2,29.26,29.18,29.25,22300.0,22.8758,22.9228,22.8601,22.915,22300.0
2014-10-29 13:30:00,29.24,29.24,29.13,29.14,48400.0,22.9071,22.9071,22.821,22.8288,48400.0
2014-10-29 13:40:00,29.14,29.22,29.13,29.21,26000.0,22.8288,22.8915,22.821,22.8836,26000.0
2014-10-29 13:50:00,29.21,29.31,29.2,29.25,18400.0,22.8836,22.962,22.8758,22.915,18400.0
2014-10-29 14:00:00,29.24,29.24,29.09,29.17,110600.0,22.9071,22.9071,22.7896,22.8523,110600.0
2014-10-29 14:10:00,29.16,29.18,28.85,28.98,113900.0,22.8445,22.8601,22.6016,22.7034,113900.0
2014-10-29 14:20:00,28.98,29.15,28.98,29.1,59100.0,22.7034,22.8366,22.7034,22.7974,59100.0
2014-10-29 14:30:00,29.1,29.17,29.04,29.11,51500.0,22.7974,22.8523,22.7504,22.8053,51500.0
2014-10-29 14:40:00,29.11,29.18,29.06,29.07,35600.0,22.8053,22.8601,22.7661,22.7739,35600.0
2014-10-29 14:50:00,29.08,29.15,29.04,29.13,43400.0,22.7818,22.8366,22.7504,22.821,43400.0
2014-10-29 15:00:00,29.14,29.14,28.99,28.99,57200.0,22.8288,22.8288,22.7113,22.7113,57200.0
2014-10-29 15:10:00,29.0,29.06,28.96,29.05,68500.0,22.7191,22.7661,22.6878,22.7583,68500.0
2014-10-29 15:20:00,29.06,29.11,29.01,29.1,60100.0,22.7661,22.8053,22.7269,22.7974,60100.0
2014-10-29 15:30:00,29.1,29.21,29.09,29.19,80500.0,22.7974,22.8836,22.7896,22.868,80500.0
2014-10-29 15:40:00,29.2,29.26,29.17,29.22,101200.0,22.8758,22.9228,22.8523,22.8915,101200.0
2014-10-29 15:50:00,29.22,29.27,29.2,29.21,283300.0,22.8915,22.9306,22.8758,22.8836,283300.0
2014-10-30 09:30:00,29.07,29.24,29.05,29.21,41100.0,22.8811,23.0149,22.8654,22.9913,41100.0
2014-10-30 09:40:00,29.21,29.35,29.2,29.34,38700.0,22.9913,23.1015,22.9834,23.0936,38700.0
2014-10-30 09:50:00,29.34,29.38,29.2,29.2,32400.0,23.0936,23.1251,22.9834,22.9834,32400.0
2014-10-30 10:00:00,29.21,29.3,29.16,29.28,32000.0,22.9913,23.0622,22.952,23.0464,32000.0
2014-10-30 10:10:00,29.27,29.27,29.17,29.19,23800.0,23.0385,23.0385,22.9598,22.9756,23800.0
2014-10-30 10:20:00,29.2,29.23,29.18,29.23,21300.0,22.9834,23.0071,22.9677,23.0071,21300.0
2014-10-30 10:30:00,29.24,29.25,29.13,29.13,17500.0,23.0149,23.0228,22.9283,22.9283,17500.0
2014-10-30 10:40:00,29.14,29.21,29.13,29.16,35400.0,22.9362,22.9913,22.9283,22.952,35400.0
2014-10-30 10:50:00,29.17,29.25,29.17,29.25,35500.0,22.9598,23.0228,22.9598,23.0228,35500.0
2014-10-30 11:00:00,29.24,29.26,29.21,29.25,20800.0,23.0149,23.0307,22.9913,23.0228,20800.0
2014-10-30 11:10:00,29.25,29.28,29.23,29.25,11800.0,23.0228,23.0464,23.0071,23.0228,11800.0
2014-10-30 11:20:00,29.26,29.29,29.24,29.28,22500.0,23.0307,23.0543,23.0149,23.0464,22500.0
2014-10-30 11:30:00,29.28,29.38,29.28,29.33,40600.0,23.0464,23.1251,23.0464,23.0858,40600.0
2014-10-30 11:40:00,29.32,29.38,29.29,29.33,34100.0,23.0779,23.1251,23.0543,23.0858,34100.0
2014-10-30 11:50:00,29.34,29.37,29.32,29.37,48500.0,23.0936,23.1172,23.0779,23.1172,48500.0
2014-10-30 12:00:00,29.37,29.38,29.28,29.31,46100.0,23.1172,23.1251,23.0464,23.07,46100.0
2014-10-30 12:10:00,29.32,29.33,29.3,29.32,14400.0,23.0779,23.0858,23.0622,23.0779,14400.0
2014-10-30 12:20:00,29.3,29.38,29.29,29.36,53000.0,23.0622,23.1251,23.0543,23.1094,53000.0
2014-10-30 12:30:00,29.35,29.41,29.35,29.4,152100.0,23.1015,23.1487,23.1015,23.1409,152100.0
2014-10-30 12:40:00,29.4,29.4,29.36,29.39,22400.0,23.1409,23.1409,23.1094,23.133,22400.0
2014-10-30 12:50:00,29.4,29.45,29.4,29.44,48800.0,23.1409,23.1802,23.1409,23.1723,48800.0
2014-10-30 13:00:00,29.44,29.5,29.44,29.48,12700.0,23.1723,23.2196,23.1723,23.2038,12700.0
2014-10-30 13:10:00,29.48,29.58,29.47,29.54,36100.0,23.2038,23.2825,23.196,23.2511,36100.0
2014-10-30 13:20:00,29.54,29.58,29.49,29.51,25600.0,23.2511,23.2825,23.2117,23.2274,25600.0
2014-10-30 13:30:00,29.51,29.55,29.46,29.55,18600.0,23.2274,23.2589,23.1881,23.2589,18600.0
2014-10-30 13:40:00,29.55,29.58,29.52,29.54,233600.0,23.2589,23.2825,23.2353,23.2511,233600.0
2014-10-30 13:50:00,29.54,29.62,29.54,29.57,56900.0,23.2511,23.314,23.2511,23.2747,56900.0
2014-10-30 14:00:00,29.57,29.7,29.57,29.65,102400.0,23.2747,23.377,23.2747,23.3376,102400.0
2014-10-30 14:10:00,29.66,29.68,29.62,29.62,39900.0,23.3455,23.3613,23.314,23.314,39900.0
2014-10-30 14:20:00,29.63,29.66,29.62,29.64,36500.0,23.3219,23.3455,23.314,23.3298,36500.0
2014-10-30 14:30:00,29.64,29.68,29.62,29.68,29200.0,23.3298,23.3613,23.314,23.3613,29200.0
2014-10-30 14:40:00,29.68,29.77,29.68,29.68,65500.0,23.3613,23.4321,23.3613,23.3613,65500.0
2014-10-30 14:50:00,29.68,29.69,29.64,29.65,45800.0,23.3613,23.3691,23.3298,23.3376,45800.0
2014-10-30 15:00:00,29.65,29.74,29.65,29.71,57800.0,23.3376,23.4085,23.3376,23.3849,57800.0
2014-10-30 15:10:00,29.71,29.79,29.71,29.73,58500.0,23.3849,23.4478,23.3849,23.4006,58500.0
2014-10-30 15:20:00,29.74,29.75,29.71,29.74,87200.0,23.4085,23.4163,23.3849,23.4085,87200.0
2014-10-30 15:30:00,29.74,29.78,29.71,29.73,135000.0,23.4085,23.44,23.3849,23.4006,135000.0
2014-10-30 15:40:00,29.73,29.75,29.7,29.74,106000.0,23.4006,23.4163,23.377,23.4085,106000.0
2014-10-30 15:50:00,29.74,29.78,29.73,29.75,274500.0,23.4085,23.44,23.4006,23.4163,274500.0
2014-10-31 09:30:00,29.84,29.93,29.62,29.66,57700.0,23.4872,23.558,23.314,23.3455,57700.0
2014-10-31 09:40:00,29.66,29.72,29.55,29.64,72100.0,23.3455,23.3927,23.2589,23.3298,72100.0
2014-10-31 09:50:00,29.64,29.79,29.62,29.78,45400.0,23.3298,23.4478,23.314,23.44,45400.0
2014-10-31 10:00:00,29.8,29.87,29.77,29.84,68200.0,23.4557,23.5108,23.4321,23.4872,68200.0
2014-10-31 10:10:00,29.83,29.9,29.8,29.9,50600.0,23.4793,23.5344,23.4557,23.5344,50600.0
2014-10-31 10:20:00,29.9,29.96,29.87,29.88,59800.0,23.5344,23.5816,23.5108,23.5187,59800.0
2014-10-31 10:30:00,29.89,29.9,29.82,29.85,39800.0,23.5265,23.5344,23.4714,23.4951,39800.0
2014-10-31 10:40:00,29.86,29.94,29.8,29.82,108200.0,23.5029,23.5659,23.4557,23.4714,108200.0
2014-10-31 10:50:00,29.83,29.88,29.79,29.82,32900.0,23.4793,23.5187,23.4478,23.4714,32900.0
2014-10-31 11:00:00,29.83,29.91,29.83,29.87,95000.0,23.4793,23.5423,23.4793,23.5108,95000.0
2014-10-31 11:10:00,29.87,29.93,29.87,29.89,58800.0,23.5108,23.558,23.5108,23.5265,58800.0
2014-10-31 11:20:00,29.89,29.91,29.87,29.9,48000.0,23.5265,23.5423,23.5108,23.5344,48000.0
2014-10-31 11:30:00,29.91,29.91,29.86,29.91,20700.0,23.5423,23.5423,23.5029,23.5423,20700.0
2014-10-31 11:40:00,29.9,29.98,29.89,29.96,42000.0,23.5344,23.5974,23.5265,23.5816,42000.0
2014-10-31 11:50:00,29.96,29.99,29.93,29.97,32100.0,23.5816,23.6053,23.558,23.5895,32100.0
2014-10-31 12:00:00,29.97,29.98,29.95,29.97,28800.0,23.5895,23.5974,23.5738,23.5895,28800.0
2014-10-31 12:10:00,29.97,29.99,29.96,29.98,40800.0,23.5895,23.6053,23.5816,23.5974,40800.0
2014-10-31 12:20:00,29.99,30.11,29.98,29.99,226200.0,23.6053,23.6997,23.5974,23.6053,226200.0
2014-10-31 12:30:00,29.99,30.0,29.97,29.97,35100.0,23.6053,23.6131,23.5895,23.5895,35100.0
2014-10-31 12:40:00,29.97,30.12,29.96,30.05,59600.0,23.5895,23.7076,23.5816,23.6525,59600.0
2014-10-31 12:50:00,30.05,30.08,30.03,30.05,62800.0,23.6525,23.6761,23.6367,23.6525,62800.0
2014-10-31 13:00:00,30.05,30.06,29.99,30.0,34600.0,23.6525,23.6604,23.6053,23.6131,34600.0
2014-10-31 13:10:00,30.01,30.04,30.01,30.04,23700.0,23.621,23.6446,23.621,23.6446,23700.0
2014-10-31 13:20:00,30.04,30.06,30.02,30.04,26200.0,23.6446,23.6604,23.6289,23.6446,26200.0
2014-10-31 13:30:00,30.04,30.05,30.0,30.01,21700.0,23.6446,23.6525,23.6131,23.621,21700.0
2014-10-31 13:40:00,30.01,30.06,30.0,30.05,31700.0,23.621,23.6604,23.6131,23.6525,31700.0
2014-10-31 13:50:00,30.05,30.06,30.03,30.04,43000.0,23.6525,23.6604,23.6367,23.6446,43000.0
2014-10-31 14:00:00,30.04,30.1,30.01,30.07,33400.0,23.6446,23.6918,23.621,23.6682,33400.0
2014-10-31 14:10:00,30.07,30.14,30.06,30.09,53400.0,23.6682,23.7233,23.6604,23.684,53400.0
2014-10-31 14:20:00,30.1,30.13,30.1,30.1,56500.0,23.6918,23.7154,23.6918,23.6918,56500.0
2014-10-31 14:30:00,30.1,30.11,30.06,30.09,24400.0,23.6918,23.6997,23.6604,23.684,24400.0
2014-10-31 14:40:00,30.1,30.11,30.01,30.02,89000.0,23.6918,23.6997,23.621,23.6289,89000.0
2014-10-31 14:50:00,30.02,30.07,30.02,30.04,72500.0,23.6289,23.6682,23.6289,23.6446,72500.0
2014-10-31 15:00:00,30.04,30.06,30.01,30.04,53700.0,23.6446,23.6604,23.621,23.6446,53700.0
2014-10-31 15:10:00,30.05,30.06,30.02,30.02,47300.0,23.6525,23.6604,23.6289,23.6289,47300.0
2014-10-31 15:20:00,30.03,30.06,29.98,30.05,104300.0,23.6367,23.6604,23.5974,23.6525,104300.0
2014-10-31 15:30:00,30.05,30.08,30.03,30.03,110000.0,23.6525,23.6761,23.6367,23.6367,110000.0
2014-10-31 15:40:00,30.03,30.07,29.96,30.0,265400.0,23.6367,23.6682,23.5816,23.6131,265400.0
2014-10-31 15:50:00,30.0,30.01,29.97,29.98,486900.0,23.6131,23.621,23.5895,23.5974,486900.0
2014-11-03 09:30:00,30.1,30.21,30.07,30.17,75100.0,23.6918,23.7784,23.6682,23.7469,75100.0
2014-11-03 09:40:00,30.18,30.26,30.02,30.25,66100.0,23.7548,23.8178,23.6289,23.8099,66100.0
2014-11-03 09:50:00,30.25,30.35,30.23,30.24,162700.0,23.8099,23.8886,23.7942,23.802,162700.0
2014-11-03 10:00:00,30.25,30.33,30.23,30.3,108000.0,23.8099,23.8729,23.7942,23.8493,108000.0
2014-11-03 10:10:00,30.3,30.38,30.27,30.29,90900.0,23.8493,23.9122,23.8256,23.8414,90900.0
2014-11-03 10:20:00,30.29,30.36,30.28,30.31,41000.0,23.8414,23.8965,23.8335,23.8571,41000.0
2014-11-03 10:30:00,30.31,30.38,30.27,30.33,50600.0,23.8571,23.9122,23.8256,23.8729,50600.0
2014-11-03 10:40:00,30.32,30.38,30.28,30.35,180900.0,23.865,23.9122,23.8335,23.8886,180900.0
2014-11-03 10:50:00,30.35,30.38,30.29,30.3,69900.0,23.8886,23.9122,23.8414,23.8493,69900.0
2014-11-03 11:00:00,30.3,30.35,30.29,30.3,66900.0,23.8493,23.8886,23.8414,23.8493,66900.0
2014-11-03 11:10:00,30.31,30.41,30.31,30.36,44000.0,23.8571,23.9358,23.8571,23.8965,44000.0
2014-11-03 11:20:00,30.36,30.38,30.29,30.32,35600.0,23.8965,23.9122,23.8414,23.865,35600.0
2014-11-03 11:30:00,30.33,30.35,30.29,30.29,19100.0,23.8729,23.8886,23.8414,23.8414,19100.0
2014-11-03 11:40:00,30.3,30.37,30.3,30.36,24300.0,23.8493,23.9044,23.8493,23.8965,24300.0
2014-11-03 11:50:00,30.38,30.43,30.33,30.43,31900.0,23.9122,23.9516,23.8729,23.9516,31900.0
2014-11-03 12:00:00,30.42,30.44,30.39,30.42,55300.0,23.9437,23.9595,23.9201,23.9437,55300.0
2014-11-03 12:10:00,30.42,30.43,30.38,30.39,49800.0,23.9437,23.9516,23.9122,23.9201,49800.0
2014-11-03 12:20:00,30.4,30.4,30.34,30.35,79100.0,23.928,23.928,23.8807,23.8886,79100.0
2014-11-03 12:30:00,30.35,30.39,30.35,30.39,27400.0,23.8886,23.9201,23.8886,23.9201,27400.0
2014-11-03 12:40:00,30.39,30.42,30.38,30.41,36500.0,23.9201,23.9437,23.9122,23.9358,36500.0
2014-11-03 12:50:00,30.42,30.55,30.41,30.55,44600.0,23.9437,24.046,23.9358,24.046,44600.0
2014-11-03 13:00:00,30.54,30.54,30.48,30.51,38600.0,24.0382,24.0382,23.9909,24.0145,38600.0
2014-11-03 13:10:00,30.51,30.52,30.48,30.49,15600.0,24.0145,24.0224,23.9909,23.9988,15600.0
2014-11-03 13:20:00,30.48,30.51,30.46,30.5,20500.0,23.9909,24.0145,23.9752,24.0067,20500.0
2014-11-03 13:30:00,30.49,30.5,30.47,30.48,25000.0,23.9988,24.0067,23.9831,23.9909,25000.0
2014-11-03 13:40:00,30.48,30.52,30.46,30.49,35500.0,23.9909,24.0224,23.9752,23.9988,35500.0
2014-11-03 13:50:00,30.5,30.54,30.5,30.5,27000.0,24.0067,24.0382,24.0067,24.0067,27000.0
2014-11-03 14:00:00,30.5,30.51,30.46,30.46,29000.0,24.0067,24.0145,23.9752,23.9752,29000.0
2014-11-03 14:10:00,30.46,30.5,30.44,30.5,33000.0,23.9752,24.0067,23.9595,24.0067,33000.0
2014-11-03 14:20:00,30.5,30.5,30.39,30.39,75500.0,24.0067,24.0067,23.9201,23.9201,75500.0
2014-11-03 14:30:00,30.39,30.47,30.36,30.46,129600.0,23.9201,23.9831,23.8965,23.9752,129600.0
2014-11-03 14:40:00,30.45,30.48,30.4,30.44,204400.0,23.9673,23.9909,23.928,23.9595,204400.0
2014-11-03 14:50:00,30.43,30.45,30.39,30.42,109700.0,23.9516,23.9673,23.9201,23.9437,109700.0
2014-11-03 15:00:00,30.43,30.5,30.4,30.48,97500.0,23.9516,24.0067,23.928,23.9909,97500.0
2014-11-03 15:10:00,30.49,30.49,30.37,30.37,101900.0,23.9988,23.9988,23.9044,23.9044,101900.0
2014-11-03 15:20:00,30.38,30.38,30.27,30.28,174000.0,23.9122,23.9122,23.8256,23.8335,174000.0
2014-11-03 15:30:00,30.29,30.37,30.28,30.3,114300.0,23.8414,23.9044,23.8335,23.8493,114300.0
2014-11-03 15:40:00,30.3,30.42,30.3,30.4,182200.0,23.8493,23.9437,23.8493,23.928,182200.0
2014-11-03 15:50:00,30.4,30.46,30.37,30.42,256200.0,23.928,23.9752,23.9044,23.9437,256200.0
2014-11-04 09:30:00,30.39,30.52,30.36,30.45,78200.0,23.9201,24.0224,23.8965,23.9673,78200.0
2014-11-04 09:40:00,30.45,30.47,30.22,30.32,60900.0,23.9673,23.9831,23.7863,23.865,60900.0
2014-11-04 09:50:00,30.31,30.31,30.18,30.18,30100.0,23.8571,23.8571,23.7548,23.7548,30100.0
2014-11-04 10:00:00,30.16,30.17,30.01,30.05,57300.0,23.7391,23.7469,23.621,23.6525,57300.0
2014-11-04 10:10:00,30.05,30.07,29.98,30.01,59200.0,23.6525,23.6682,23.5974,23.621,59200.0
2014-11-04 10:20:00,30.01,30.07,29.99,30.01,49400.0,23.621,23.6682,23.6053,23.621,49400.0
2014-11-04 10:30:00,30.0,30.02,29.98,29.99,53700.0,23.6131,23.6289,23.5974,23.6053,53700.0
2014-11-04 10:40:00,29.98,29.98,29.83,29.83,54900.0,23.5974,23.5974,23.4793,23.4793,54900.0
2014-11-04 10:50:00,29.83,29.87,29.82,29.84,54900.0,23.4793,23.5108,23.4714,23.4872,54900.0
2014-11-04 11:00:00,29.83,29.84,29.8,29.83,60600.0,23.4793,23.4872,23.4557,23.4793,60600.0
2014-11-04 11:10:00,29.83,29.87,29.81,29.82,51900.0,23.4793,23.5108,23.4636,23.4714,51900.0
2014-11-04 11:20:00,29.82,29.86,29.8,29.8,102100.0,23.4714,23.5029,23.4557,23.4557,102100.0
2014-11-04 11:30:00,29.81,29.81,29.68,29.72,98200.0,23.4636,23.4636,23.3613,23.3927,98200.0
2014-11-04 11:40:00,29.72,29.73,29.69,29.71,57700.0,23.3927,23.4006,23.3691,23.3849,57700.0
2014-11-04 11:50:00,29.71,29.85,29.7,29.85,43700.0,23.3849,23.4951,23.377,23.4951,43700.0
2014-11-04 12:00:00,29.83,29.92,29.83,29.9,29900.0,23.4793,23.5502,23.4793,23.5344,29900.0
2014-11-04 12:10:00,29.9,29.99,29.89,29.95,48500.0,23.5344,23.6053,23.5265,23.5738,48500.0
2014-11-04 12:20:00,29.95,29.99,29.94,29.95,62200.0,23.5738,23.6053,23.5659,23.5738,62200.0
2014-11-04 12:30:00,29.95,30.03,29.94,30.01,98800.0,23.5738,23.6367,23.5659,23.621,98800.0
2014-11-04 12:40:00,30.01,30.05,29.99,30.03,85500.0,23.621,23.6525,23.6053,23.6367,85500.0
2014-11-04 12:50:00,30.03,30.03,30.0,30.01,62700.0,23.6367,23.6367,23.6131,23.621,62700.0
2014-11-04 13:00:00,30.0,30.01,29.96,29.96,48700.0,23.6131,23.621,23.5816,23.5816,48700.0
2014-11-04 13:10:00,29.96,29.99,29.95,29.95,50100.0,23.5816,23.6053,23.5738,23.5738,50100.0
2014-11-04 13:20:00,29.95,29.95,29.88,29.92,45400.0,23.5738,23.5738,23.5187,23.5502,45400.0
2014-11-04 13:30:00,29.91,29.91,29.8,29.86,28200.0,23.5423,23.5423,23.4557,23.5029,28200.0
2014-11-04 13:40:00,29.86,29.89,29.82,29.89,27300.0,23.5029,23.5265,23.4714,23.5265,27300.0
2014-11-04 13:50:00,29.89,30.03,29.89,30.0,61600.0,23.5265,23.6367,23.5265,23.6131,61600.0
2014-11-04 14:00:00,30.0,30.01,29.93,29.94,103300.0,23.6131,23.621,23.558,23.5659,103300.0
2014-11-04 14:10:00,29.95,29.97,29.88,29.96,52100.0,23.5738,23.5895,23.5187,23.5816,52100.0
2014-11-04 14:20:00,29.96,29.97,29.89,29.95,96800.0,23.5816,23.5895,23.5265,23.5738,96800.0
2014-11-04 14:30:00,29.94,29.95,29.87,29.88,44600.0,23.5659,23.5738,23.5108,23.5187,44600.0
2014-11-04 14:40:00,29.87,29.87,29.77,29.83,83800.0,23.5108,23.5108,23.4321,23.4793,83800.0
2014-11-04 14:50:00,29.83,29.89,29.81,29.89,121200.0,23.4793,23.5265,23.4636,23.5265,121200.0
2014-11-04 15:00:00,29.89,29.89,29.8,29.85,52400.0,23.5265,23.5265,23.4557,23.4951,52400.0
2014-11-04 15:10:00,29.86,29.86,29.8,29.85,69600.0,23.5029,23.5029,23.4557,23.4951,69600.0
2014-11-04 15:20:00,29.85,29.9,29.84,29.89,125600.0,23.4951,23.5344,23.4872,23.5265,125600.0
2014-11-04 15:30:00,29.88,29.9,29.81,29.83,142900.0,23.5187,23.5344,23.4636,23.4793,142900.0
2014-11-04 15:40:00,29.83,29.89,29.83,29.85,151700.0,23.4793,23.5265,23.4793,23.4951,151700.0
2014-11-04 15:50:00,29.85,29.95,29.85,29.93,353200.0,23.4951,23.5738,23.4951,23.558,353200.0
2014-11-05 09:30:00,30.31,30.93,30.18,30.83,237700.0,23.8571,24.3451,23.7548,24.2664,237700.0
2014-11-05 09:40:00,30.84,30.93,30.7,30.77,212300.0,24.2743,24.3451,24.1641,24.2192,212300.0
2014-11-05 09:50:00,30.72,30.82,30.52,30.55,200400.0,24.1798,24.2585,24.0224,24.046,200400.0
2014-11-05 10:00:00,30.59,30.85,30.57,30.85,205500.0,24.0775,24.2822,24.0618,24.2822,205500.0
2014-11-05 10:10:00,30.86,30.86,30.71,30.79,209800.0,24.29,24.29,24.172,24.2349,209800.0
2014-11-05 10:20:00,30.79,31.02,30.75,30.97,148500.0,24.2349,24.416,24.2035,24.3766,148500.0
2014-11-05 10:30:00,30.96,31.07,30.82,30.96,129700.0,24.3687,24.4553,24.2585,24.3687,129700.0
2014-11-05 10:40:00,30.96,31.15,30.95,31.1,203500.0,24.3687,24.5183,24.3609,24.4789,203500.0
2014-11-05 10:50:00,31.11,31.13,30.92,31.0,134000.0,24.4868,24.5026,24.3373,24.4002,134000.0
2014-11-05 11:00:00,31.01,31.06,30.98,31.04,74800.0,24.4081,24.4475,24.3845,24.4317,74800.0
2014-11-05 11:10:00,31.05,31.05,30.96,30.97,92300.0,24.4396,24.4396,24.3687,24.3766,92300.0
2014-11-05 11:20:00,30.98,31.0,30.88,30.99,110200.0,24.3845,24.4002,24.3058,24.3924,110200.0
2014-11-05 11:30:00,30.98,31.0,30.98,30.98,182100.0,24.3845,24.4002,24.3845,24.3845,182100.0
2014-11-05 11:40:00,30.98,31.0,30.97,31.0,187100.0,24.3845,24.4002,24.3766,24.4002,187100.0
2014-11-05 11:50:00,31.0,31.1,30.9,30.96,80600.0,24.4002,24.4789,24.3215,24.3687,80600.0
2014-11-05 12:00:00,30.96,31.0,30.91,30.95,106100.0,24.3687,24.4002,24.3294,24.3609,106100.0
2014-11-05 12:10:00,30.95,31.0,30.92,30.99,89600.0,24.3609,24.4002,24.3373,24.3924,89600.0
2014-11-05 12:20:00,30.99,31.07,30.96,31.01,85800.0,24.3924,24.4553,24.3687,24.4081,85800.0
2014-11-05 12:30:00,31.01,31.15,31.01,31.13,184900.0,24.4081,24.5183,24.4081,24.5026,184900.0
2014-11-05 12:40:00,31.13,31.19,31.12,31.18,299300.0,24.5026,24.5498,24.4947,24.5419,299300.0
2014-11-05 12:50:00,31.19,31.34,31.17,31.3,108700.0,24.5498,24.6678,24.534,24.6364,108700.0
2014-11-05 13:00:00,31.3,31.4,31.27,31.38,573100.0,24.6364,24.7151,24.6127,24.6993,573100.0
2014-11-05 13:10:00,31.37,31.49,31.37,31.43,201400.0,24.6915,24.7859,24.6915,24.7387,201400.0
2014-11-05 13:20:00,31.43,31.5,31.39,31.41,128300.0,24.7387,24.7938,24.7072,24.7229,128300.0
2014-11-05 13:30:00,31.42,31.53,31.4,31.41,180300.0,24.7308,24.8174,24.7151,24.7229,180300.0
2014-11-05 13:40:00,31.43,31.56,31.4,31.44,235000.0,24.7387,24.841,24.7151,24.7466,235000.0
2014-11-05 13:50:00,31.43,31.52,31.42,31.52,86700.0,24.7387,24.8095,24.7308,24.8095,86700.0
2014-11-05 14:00:00,31.52,31.59,31.51,31.59,123300.0,24.8095,24.8646,24.8017,24.8646,123300.0
2014-11-05 14:10:00,31.59,31.7,31.58,31.7,211100.0,24.8646,24.9512,24.8567,24.9512,211100.0
2014-11-05 14:20:00,31.7,31.76,31.59,31.59,101100.0,24.9512,24.9984,24.8646,24.8646,101100.0
2014-11-05 14:30:00,31.59,31.65,31.56,31.62,115000.0,24.8646,24.9118,24.841,24.8882,115000.0
2014-11-05 14:40:00,31.62,31.72,31.61,31.72,103800.0,24.8882,24.9669,24.8804,24.9669,103800.0
2014-11-05 14:50:00,31.71,31.82,31.71,31.82,124600.0,24.9591,25.0457,24.9591,25.0457,124600.0
2014-11-05 15:00:00,31.82,31.94,31.82,31.94,184400.0,25.0457,25.1401,25.0457,25.1401,184400.0
2014-11-05 15:10:00,31.94,32.1,31.89,32.09,247200.0,25.1401,25.266,25.1008,25.2582,247200.0
2014-11-05 15:20:00,32.09,32.26,32.08,32.26,403000.0,25.2582,25.392,25.2503,25.392,403000.0
2014-11-05 15:30:00,32.26,32.45,32.22,32.36,959000.0,25.392,25.5415,25.3605,25.4707,959000.0
2014-11-05 15:40:00,32.35,32.4,32.27,32.27,634400.0,25.4628,25.5022,25.3999,25.3999,634400.0
2014-11-05 15:50:00,32.27,32.42,32.16,32.34,1079800.0,25.3999,25.5179,25.3133,25.4549,1079800.0
2014-11-06 09:30:00,32.1,32.15,31.75,32.0,281300.0,25.266,25.3054,24.9906,25.1873,281300.0
2014-11-06 09:40:00,32.0,32.24,32.0,32.22,197200.0,25.1873,25.3762,25.1873,25.3605,197200.0
2014-11-06 09:50:00,32.22,32.28,32.2,32.26,155900.0,25.3605,25.4077,25.3448,25.392,155900.0
2014-11-06 10:00:00,32.26,32.4,32.24,32.38,178000.0,25.392,25.5022,25.3762,25.4864,178000.0
2014-11-06 10:10:00,32.37,32.55,32.36,32.45,313900.0,25.4786,25.6202,25.4707,25.5415,313900.0
2014-11-06 10:20:00,32.45,32.54,32.28,32.28,128000.0,25.5415,25.6124,25.4077,25.4077,128000.0
2014-11-06 10:30:00,32.28,32.38,32.17,32.33,203300.0,25.4077,25.4864,25.3211,25.4471,203300.0
2014-11-06 10:40:00,32.34,32.36,32.22,32.27,230800.0,25.4549,25.4707,25.3605,25.3999,230800.0
2014-11-06 10:50:00,32.28,32.36,32.25,32.26,76600.0,25.4077,25.4707,25.3841,25.392,76600.0
2014-11-06 11:00:00,32.26,32.26,32.04,32.05,96400.0,25.392,25.392,25.2188,25.2267,96400.0
2014-11-06 11:10:00,32.04,32.18,31.97,32.18,147000.0,25.2188,25.329,25.1637,25.329,147000.0
2014-11-06 11:20:00,32.18,32.19,32.06,32.18,182800.0,25.329,25.3369,25.2346,25.329,182800.0
2014-11-06 11:30:00,32.19,32.27,32.15,32.27,66300.0,25.3369,25.3999,25.3054,25.3999,66300.0
2014-11-06 11:40:00,32.26,32.38,32.24,32.35,83000.0,25.392,25.4864,25.3762,25.4628,83000.0
2014-11-06 11:50:00,32.36,32.38,32.22,32.29,110500.0,25.4707,25.4864,25.3605,25.4156,110500.0
2014-11-06 12:00:00,32.29,32.43,32.27,32.33,343700.0,25.4156,25.5258,25.3999,25.4471,343700.0
2014-11-06 12:10:00,32.34,32.38,32.16,32.16,131900.0,25.4549,25.4864,25.3133,25.3133,131900.0
2014-11-06 12:20:00,32.16,32.27,32.15,32.2,56400.0,25.3133,25.3999,25.3054,25.3448,56400.0
2014-11-06 12:30:00,32.19,32.23,32.13,32.18,55400.0,25.3369,25.3684,25.2897,25.329,55400.0
2014-11-06 12:40:00,32.18,32.23,32.17,32.2,42800.0,25.329,25.3684,25.3211,25.3448,42800.0
2014-11-06 12:50:00,32.21,32.26,32.2,32.24,48800.0,25.3526,25.392,25.3448,25.3762,48800.0
2014-11-06 13:00:00,32.24,32.26,32.2,32.23,35700.0,25.3762,25.392,25.3448,25.3684,35700.0
2014-11-06 13:10:00,32.23,32.24,32.2,32.24,43200.0,25.3684,25.3762,25.3448,25.3762,43200.0
2014-11-06 13:20:00,32.24,32.35,32.21,32.22,88000.0,25.3762,25.4628,25.3526,25.3605,88000.0
2014-11-06 13:30:00,32.22,32.29,32.2,32.25,60500.0,25.3605,25.4156,25.3448,25.3841,60500.0
2014-11-06 13:40:00,32.25,32.26,32.21,32.24,47800.0,25.3841,25.392,25.3526,25.3762,47800.0
2014-11-06 13:50:00,32.24,32.27,32.21,32.23,74300.0,25.3762,25.3999,25.3526,25.3684,74300.0
2014-11-06 14:00:00,32.24,32.31,32.2,32.31,59500.0,25.3762,25.4313,25.3448,25.4313,59500.0
2014-11-06 14:10:00,32.3,32.32,32.25,32.27,95400.0,25.4235,25.4392,25.3841,25.3999,95400.0
2014-11-06 14:20:00,32.26,32.36,32.22,32.34,101200.0,25.392,25.4707,25.3605,25.4549,101200.0
2014-11-06 14:30:00,32.34,32.58,32.33,32.5,132600.0,25.4549,25.6439,25.4471,25.5809,132600.0
2014-11-06 14:40:00,32.5,32.66,32.49,32.62,147000.0,25.5809,25.7068,25.573,25.6753,147000.0
2014-11-06 14:50:00,32.62,32.78,32.59,32.72,154200.0,25.6753,25.8013,25.6517,25.754,154200.0
2014-11-06 15:00:00,32.73,32.76,32.66,32.71,186300.0,25.7619,25.7855,25.7068,25.7462,186300.0
2014-11-06 15:10:00,32.71,32.78,32.66,32.7,185300.0,25.7462,25.8013,25.7068,25.7383,185300.0
2014-11-06 15:20:00,32.69,32.77,32.68,32.7,203000.0,25.7304,25.7934,25.7226,25.7383,203000.0
2014-11-06 15:30:00,32.7,32.71,32.63,32.64,188900.0,25.7383,25.7462,25.6832,25.6911,188900.0
2014-11-06 15:40:00,32.63,32.75,32.63,32.69,267300.0,25.6832,25.7777,25.6832,25.7304,267300.0
2014-11-06 15:50:00,32.69,32.69,32.57,32.62,429900.0,25.7304,25.7304,25.636,25.6753,429900.0
2014-11-07 09:30:00,32.53,33.02,32.51,33.02,138000.0,25.6045,25.9902,25.5888,25.9902,138000.0
2014-11-07 09:40:00,33.02,33.08,32.89,33.08,127400.0,25.9902,26.0374,25.8879,26.0374,127400.0
2014-11-07 09:50:00,33.08,33.11,32.93,33.0,123800.0,26.0374,26.061,25.9193,25.9744,123800.0
2014-11-07 10:00:00,33.01,33.21,32.97,33.21,66000.0,25.9823,26.1397,25.9508,26.1397,66000.0
2014-11-07 10:10:00,33.22,33.24,33.14,33.16,68700.0,26.1476,26.1633,26.0846,26.1004,68700.0
2014-11-07 10:20:00,33.17,33.28,33.14,33.28,92700.0,26.1082,26.1948,26.0846,26.1948,92700.0
2014-11-07 10:30:00,33.27,33.29,33.22,33.27,91500.0,26.187,26.2027,26.1476,26.187,91500.0
2014-11-07 10:40:00,33.27,33.49,33.26,33.44,124100.0,26.187,26.3601,26.1791,26.3208,124100.0
2014-11-07 10:50:00,33.44,33.44,33.38,33.39,115400.0,26.3208,26.3208,26.2735,26.2814,115400.0
2014-11-07 11:00:00,33.39,33.41,33.3,33.4,66400.0,26.2814,26.2971,26.2106,26.2893,66400.0
2014-11-07 11:10:00,33.4,33.49,33.4,33.48,108200.0,26.2893,26.3601,26.2893,26.3522,108200.0
2014-11-07 11:20:00,33.48,33.5,33.27,33.32,138300.0,26.3522,26.368,26.187,26.2263,138300.0
2014-11-07 11:30:00,33.32,33.41,33.32,33.41,39900.0,26.2263,26.2971,26.2263,26.2971,39900.0
2014-11-07 11:40:00,33.41,33.42,33.39,33.41,43100.0,26.2971,26.305,26.2814,26.2971,43100.0
2014-11-07 11:50:00,33.41,33.43,33.32,33.41,58000.0,26.2971,26.3129,26.2263,26.2971,58000.0
2014-11-07 12:00:00,33.4,33.47,33.38,33.45,52800.0,26.2893,26.3444,26.2735,26.3286,52800.0
2014-11-07 12:10:00,33.45,33.52,33.43,33.52,41300.0,26.3286,26.3837,26.3129,26.3837,41300.0
2014-11-07 12:20:00,33.51,33.58,33.5,33.58,50000.0,26.3759,26.431,26.368,26.431,50000.0
2014-11-07 12:30:00,33.58,33.68,33.55,33.66,97400.0,26.431,26.5097,26.4073,26.4939,97400.0
2014-11-07 12:40:00,33.66,33.67,33.4,33.54,155500.0,26.4939,26.5018,26.2893,26.3995,155500.0
2014-11-07 12:50:00,33.54,33.54,33.45,33.48,50200.0,26.3995,26.3995,26.3286,26.3522,50200.0
2014-11-07 13:00:00,33.48,33.59,33.48,33.59,32200.0,26.3522,26.4388,26.3522,26.4388,32200.0
2014-11-07 13:10:00,33.59,33.68,33.53,33.64,255900.0,26.4388,26.5097,26.3916,26.4782,255900.0
2014-11-07 13:20:00,33.65,33.65,33.51,33.51,94500.0,26.4861,26.4861,26.3759,26.3759,94500.0
2014-11-07 13:30:00,33.5,33.51,33.45,33.47,39600.0,26.368,26.3759,26.3286,26.3444,39600.0
2014-11-07 13:40:00,33.47,33.47,33.39,33.47,74900.0,26.3444,26.3444,26.2814,26.3444,74900.0
2014-11-07 13:50:00,33.48,33.61,33.48,33.56,39800.0,26.3522,26.4546,26.3522,26.4152,39800.0
2014-11-07 14:00:00,33.55,33.66,33.51,33.66,43900.0,26.4073,26.4939,26.3759,26.4939,43900.0
2014-11-07 14:10:00,33.66,33.77,33.65,33.77,59000.0,26.4939,26.5805,26.4861,26.5805,59000.0
2014-11-07 14:20:00,33.76,33.8,33.73,33.76,94200.0,26.5726,26.6041,26.549,26.5726,94200.0
2014-11-07 14:30:00,33.77,33.77,33.69,33.7,67900.0,26.5805,26.5805,26.5175,26.5254,67900.0
2014-11-07 14:40:00,33.7,33.72,33.65,33.69,98300.0,26.5254,26.5412,26.4861,26.5175,98300.0
2014-11-07 14:50:00,33.68,33.69,33.59,33.6,86700.0,26.5097,26.5175,26.4388,26.4467,86700.0
2014-11-07 15:00:00,33.59,33.65,33.57,33.64,75900.0,26.4388,26.4861,26.4231,26.4782,75900.0
2014-11-07 15:10:00,33.64,33.71,33.63,33.7,231400.0,26.4782,26.5333,26.4703,26.5254,231400.0
2014-11-07 15:20:00,33.7,33.73,33.67,33.72,124200.0,26.5254,26.549,26.5018,26.5412,124200.0
2014-11-07 15:30:00,33.71,33.74,33.68,33.7,287000.0,26.5333,26.5569,26.5097,26.5254,287000.0
2014-11-07 15:40:00,33.7,33.75,33.64,33.64,390600.0,26.5254,26.5648,26.4782,26.4782,390600.0
2014-11-07 15:50:00,33.65,33.76,33.64,33.74,592600.0,26.4861,26.5726,26.4782,26.5569,592600.0
2014-11-10 09:30:00,33.74,33.92,33.7,33.82,208900.0,26.5569,26.6986,26.5254,26.6199,208900.0
2014-11-10 09:40:00,33.82,33.82,33.55,33.57,51900.0,26.6199,26.6199,26.4073,26.4231,51900.0
2014-11-10 09:50:00,33.58,33.72,33.36,33.57,142600.0,26.431,26.5412,26.2578,26.4231,142600.0
2014-11-10 10:00:00,33.58,33.65,33.5,33.5,82200.0,26.431,26.4861,26.368,26.368,82200.0
2014-11-10 10:10:00,33.51,33.53,33.44,33.48,250800.0,26.3759,26.3916,26.3208,26.3522,250800.0
2014-11-10 10:20:00,33.48,33.54,33.4,33.48,77300.0,26.3522,26.3995,26.2893,26.3522,77300.0
2014-11-10 10:30:00,33.49,33.5,33.37,33.44,71700.0,26.3601,26.368,26.2657,26.3208,71700.0
2014-11-10 10:40:00,33.44,33.47,33.4,33.4,103600.0,26.3208,26.3444,26.2893,26.2893,103600.0
2014-11-10 10:50:00,33.41,33.51,33.38,33.5,114700.0,26.2971,26.3759,26.2735,26.368,114700.0
2014-11-10 11:00:00,33.51,33.53,33.43,33.46,74400.0,26.3759,26.3916,26.3129,26.3365,74400.0
2014-11-10 11:10:00,33.45,33.51,33.38,33.42,50700.0,26.3286,26.3759,26.2735,26.305,50700.0
2014-11-10 11:20:00,33.43,33.51,33.37,33.49,83400.0,26.3129,26.3759,26.2657,26.3601,83400.0
2014-11-10 11:30:00,33.49,33.51,33.41,33.48,39000.0,26.3601,26.3759,26.2971,26.3522,39000.0
2014-11-10 11:40:00,33.48,33.51,33.41,33.45,52100.0,26.3522,26.3759,26.2971,26.3286,52100.0
2014-11-10 11:50:00,33.46,33.57,33.45,33.48,42300.0,26.3365,26.4231,26.3286,26.3522,42300.0
2014-11-10 12:00:00,33.49,33.6,33.48,33.55,36400.0,26.3601,26.4467,26.3522,26.4073,36400.0
2014-11-10 12:10:00,33.55,33.61,33.54,33.56,33700.0,26.4073,26.4546,26.3995,26.4152,33700.0
2014-11-10 12:20:00,33.56,33.58,33.46,33.47,48700.0,26.4152,26.431,26.3365,26.3444,48700.0
2014-11-10 12:30:00,33.47,33.53,33.44,33.5,48500.0,26.3444,26.3916,26.3208,26.368,48500.0
2014-11-10 12:40:00,33.5,33.54,33.5,33.54,32600.0,26.368,26.3995,26.368,26.3995,32600.0
2014-11-10 12:50:00,33.53,33.54,33.47,33.52,41000.0,26.3916,26.3995,26.3444,26.3837,41000.0
2014-11-10 13:00:00,33.52,33.53,33.45,33.48,42800.0,26.3837,26.3916,26.3286,26.3522,42800.0
2014-11-10 13:10:00,33.48,33.51,33.48,33.49,39800.0,26.3522,26.3759,26.3522,26.3601,39800.0
2014-11-10 13:20:00,33.49,33.51,33.46,33.48,162700.0,26.3601,26.3759,26.3365,26.3522,162700.0
2014-11-10 13:30:00,33.48,33.48,33.42,33.48,38900.0,26.3522,26.3522,26.305,26.3522,38900.0
2014-11-10 13:40:00,33.47,33.47,33.34,33.34,54000.0,26.3444,26.3444,26.2421,26.2421,54000.0
2014-11-10 13:50:00,33.34,33.34,33.21,33.22,107000.0,26.2421,26.2421,26.1397,26.1476,107000.0
2014-11-10 14:00:00,33.22,33.28,33.21,33.21,114500.0,26.1476,26.1948,26.1397,26.1397,114500.0
2014-11-10 14:10:00,33.21,33.35,33.18,33.35,47900.0,26.1397,26.2499,26.1161,26.2499,47900.0
2014-11-10 14:20:00,33.35,33.35,33.24,33.26,44500.0,26.2499,26.2499,26.1633,26.1791,44500.0
2014-11-10 14:30:00,33.25,33.25,33.15,33.17,82100.0,26.1712,26.1712,26.0925,26.1082,82100.0
2014-11-10 14:40:00,33.17,33.23,33.16,33.21,62000.0,26.1082,26.1555,26.1004,26.1397,62000.0
2014-11-10 14:50:00,33.2,33.21,33.16,33.17,42300.0,26.1319,26.1397,26.1004,26.1082,42300.0
2014-11-10 15:00:00,33.16,33.2,33.12,33.15,123100.0,26.1004,26.1319,26.0689,26.0925,123100.0
2014-11-10 15:10:00,33.14,33.18,33.11,33.15,127000.0,26.0846,26.1161,26.061,26.0925,127000.0
2014-11-10 15:20:00,33.15,33.17,33.12,33.15,132700.0,26.0925,26.1082,26.0689,26.0925,132700.0
2014-11-10 15:30:00,33.15,33.15,33.07,33.1,180700.0,26.0925,26.0925,26.0295,26.0531,180700.0
2014-11-10 15:40:00,33.1,33.18,33.08,33.16,268300.0,26.0531,26.1161,26.0374,26.1004,268300.0
2014-11-10 15:50:00,33.16,33.18,33.14,33.16,268000.0,26.1004,26.1161,26.0846,26.1004,268000.0
2014-11-11 09:30:00,33.14,33.26,32.94,33.15,82300.0,26.0846,26.1791,25.9272,26.0925,82300.0
2014-11-11 09:40:00,33.16,33.19,33.09,33.09,104300.0,26.1004,26.124,26.0453,26.0453,104300.0
2014-11-11 09:50:00,33.08,33.29,33.07,33.26,380500.0,26.0374,26.2027,26.0295,26.1791,380500.0
2014-11-11 10:00:00,33.26,33.27,33.15,33.18,132200.0,26.1791,26.187,26.0925,26.1161,132200.0
2014-11-11 10:10:00,33.19,33.2,33.12,33.13,43300.0,26.124,26.1319,26.0689,26.0768,43300.0
2014-11-11 10:20:00,33.12,33.13,32.95,32.96,98600.0,26.0689,26.0768,25.9351,25.943,98600.0
2014-11-11 10:30:00,32.97,33.02,32.9,32.95,286600.0,25.9508,25.9902,25.8957,25.9351,286600.0
2014-11-11 10:40:00,32.96,33.07,32.95,32.99,36800.0,25.943,26.0295,25.9351,25.9666,36800.0
2014-11-11 10:50:00,32.98,33.1,32.97,33.03,96100.0,25.9587,26.0531,25.9508,25.9981,96100.0
2014-11-11 11:00:00,33.02,33.02,32.93,32.93,47500.0,25.9902,25.9902,25.9193,25.9193,47500.0
2014-11-11 11:10:00,32.93,32.94,32.86,32.9,64400.0,25.9193,25.9272,25.8642,25.8957,64400.0
2014-11-11 11:20:00,32.91,32.93,32.87,32.88,58900.0,25.9036,25.9193,25.8721,25.88,58900.0
2014-11-11 11:30:00,32.88,32.98,32.87,32.89,127000.0,25.88,25.9587,25.8721,25.8879,127000.0
2014-11-11 11:40:00,32.88,32.91,32.87,32.89,48000.0,25.88,25.9036,25.8721,25.8879,48000.0
2014-11-11 11:50:00,32.89,32.92,32.87,32.87,26600.0,25.8879,25.9115,25.8721,25.8721,26600.0
2014-11-11 12:00:00,32.87,32.91,32.87,32.89,42600.0,25.8721,25.9036,25.8721,25.8879,42600.0
2014-11-11 12:10:00,32.9,32.93,32.88,32.91,34000.0,25.8957,25.9193,25.88,25.9036,34000.0
2014-11-11 12:20:00,32.9,33.0,32.89,32.99,42600.0,25.8957,25.9744,25.8879,25.9666,42600.0
2014-11-11 12:30:00,33.01,33.02,32.98,33.0,29100.0,25.9823,25.9902,25.9587,25.9744,29100.0
2014-11-11 12:40:00,33.0,33.04,32.97,32.98,31800.0,25.9744,26.0059,25.9508,25.9587,31800.0
2014-11-11 12:50:00,32.98,32.99,32.94,32.94,18800.0,25.9587,25.9666,25.9272,25.9272,18800.0
2014-11-11 13:00:00,32.94,32.95,32.88,32.92,31400.0,25.9272,25.9351,25.88,25.9115,31400.0
2014-11-11 13:10:00,32.91,32.91,32.78,32.79,23900.0,25.9036,25.9036,25.8013,25.8091,23900.0
2014-11-11 13:20:00,32.78,32.83,32.76,32.8,32500.0,25.8013,25.8406,25.7855,25.817,32500.0
2014-11-11 13:30:00,32.82,32.85,32.79,32.84,34400.0,25.8328,25.8564,25.8091,25.8485,34400.0
2014-11-11 13:40:00,32.85,32.94,32.84,32.89,36900.0,25.8564,25.9272,25.8485,25.8879,36900.0
2014-11-11 13:50:00,32.89,33.06,32.88,33.05,57900.0,25.8879,26.0217,25.88,26.0138,57900.0
2014-11-11 14:00:00,33.05,33.2,33.05,33.19,91200.0,26.0138,26.1319,26.0138,26.124,91200.0
2014-11-11 14:10:00,33.18,33.2,33.14,33.14,73900.0,26.1161,26.1319,26.0846,26.0846,73900.0
2014-11-11 14:20:00,33.14,33.15,33.09,33.14,105900.0,26.0846,26.0925,26.0453,26.0846,105900.0
2014-11-11 14:30:00,33.14,33.14,33.07,33.12,54400.0,26.0846,26.0846,26.0295,26.0689,54400.0
2014-11-11 14:40:00,33.12,33.17,33.08,33.17,64700.0,26.0689,26.1082,26.0374,26.1082,64700.0
2014-11-11 14:50:00,33.16,33.18,33.1,33.18,60800.0,26.1004,26.1161,26.0531,26.1161,60800.0
2014-11-11 15:00:00,33.18,33.27,33.15,33.23,78300.0,26.1161,26.187,26.0925,26.1555,78300.0
2014-11-11 15:10:00,33.23,33.23,33.15,33.15,100600.0,26.1555,26.1555,26.0925,26.0925,100600.0
2014-11-11 15:20:00,33.15,33.18,33.13,33.16,118500.0,26.0925,26.1161,26.0768,26.1004,118500.0
2014-11-11 15:30:00,33.15,33.17,33.11,33.16,114900.0,26.0925,26.1082,26.061,26.1004,114900.0
2014-11-11 15:40:00,33.17,33.22,33.15,33.16,161800.0,26.1082,26.1476,26.0925,26.1004,161800.0
2014-11-11 15:50:00,33.16,33.19,33.14,33.16,253400.0,26.1004,26.124,26.0846,26.1004,253400.0
2014-11-12 09:30:00,32.9,33.01,32.7,32.73,140500.0,25.8957,25.9823,25.7383,25.7619,140500.0
2014-11-12 09:40:00,32.74,32.81,32.68,32.68,51700.0,25.7698,25.8249,25.7226,25.7226,51700.0
2014-11-12 09:50:00,32.69,32.88,32.66,32.81,41000.0,25.7304,25.88,25.7068,25.8249,41000.0
2014-11-12 10:00:00,32.81,32.85,32.62,32.66,261200.0,25.8249,25.8564,25.6753,25.7068,261200.0
2014-11-12 10:10:00,32.67,32.67,32.48,32.5,207400.0,25.7147,25.7147,25.5651,25.5809,207400.0
2014-11-12 10:20:00,32.51,32.76,32.4,32.69,145300.0,25.5888,25.7855,25.5022,25.7304,145300.0
2014-11-12 10:30:00,32.7,32.73,32.63,32.63,98100.0,25.7383,25.7619,25.6832,25.6832,98100.0
2014-11-12 10:40:00,32.63,32.66,32.62,32.66,36300.0,25.6832,25.7068,25.6753,25.7068,36300.0
2014-11-12 10:50:00,32.66,32.66,32.57,32.61,45500.0,25.7068,25.7068,25.636,25.6675,45500.0
2014-11-12 11:00:00,32.62,32.71,32.62,32.65,44900.0,25.6753,25.7462,25.6753,25.699,44900.0
2014-11-12 11:10:00,32.64,32.7,32.54,32.57,179900.0,25.6911,25.7383,25.6124,25.636,179900.0
2014-11-12 11:20:00,32.58,32.64,32.58,32.62,28000.0,25.6439,25.6911,25.6439,25.6753,28000.0
2014-11-12 11:30:00,32.63,32.64,32.49,32.59,65700.0,25.6832,25.6911,25.573,25.6517,65700.0
2014-11-12 11:40:00,32.6,32.65,32.59,32.65,33800.0,25.6596,25.699,25.6517,25.699,33800.0
2014-11-12 11:50:00,32.65,32.68,32.58,32.59,49400.0,25.699,25.7226,25.6439,25.6517,49400.0
2014-11-12 12:00:00,32.59,32.61,32.55,32.58,41300.0,25.6517,25.6675,25.6202,25.6439,41300.0
2014-11-12 12:10:00,32.58,32.58,32.42,32.47,49700.0,25.6439,25.6439,25.5179,25.5573,49700.0
2014-11-12 12:20:00,32.46,32.55,32.46,32.55,23100.0,25.5494,25.6202,25.5494,25.6202,23100.0
2014-11-12 12:30:00,32.54,32.55,32.47,32.5,44000.0,25.6124,25.6202,25.5573,25.5809,44000.0
2014-11-12 12:40:00,32.5,32.52,32.48,32.51,30200.0,25.5809,25.5966,25.5651,25.5888,30200.0
2014-11-12 12:50:00,32.52,32.55,32.46,32.46,26400.0,25.5966,25.6202,25.5494,25.5494,26400.0
2014-11-12 13:00:00,32.47,32.47,32.38,32.43,95300.0,25.5573,25.5573,25.4864,25.5258,95300.0
2014-11-12 13:10:00,32.44,32.48,32.43,32.47,33900.0,25.5337,25.5651,25.5258,25.5573,33900.0
2014-11-12 13:20:00,32.46,32.51,32.45,32.5,48100.0,25.5494,25.5888,25.5415,25.5809,48100.0
2014-11-12 13:30:00,32.5,32.51,32.48,32.49,23300.0,25.5809,25.5888,25.5651,25.573,23300.0
2014-11-12 13:40:00,32.49,32.49,32.46,32.48,29100.0,25.573,25.573,25.5494,25.5651,29100.0
2014-11-12 13:50:00,32.49,32.5,32.46,32.46,24100.0,25.573,25.5809,25.5494,25.5494,24100.0
2014-11-12 14:00:00,32.46,32.48,32.45,32.47,40600.0,25.5494,25.5651,25.5415,25.5573,40600.0
2014-11-12 14:10:00,32.47,32.49,32.44,32.49,27600.0,25.5573,25.573,25.5337,25.573,27600.0
2014-11-12 14:20:00,32.49,32.49,32.46,32.48,28200.0,25.573,25.573,25.5494,25.5651,28200.0
2014-11-12 14:30:00,32.48,32.51,32.45,32.47,45000.0,25.5651,25.5888,25.5415,25.5573,45000.0
2014-11-12 14:40:00,32.47,32.48,32.39,32.46,49500.0,25.5573,25.5651,25.4943,25.5494,49500.0
2014-11-12 14:50:00,32.45,32.59,32.44,32.59,106600.0,25.5415,25.6517,25.5337,25.6517,106600.0
2014-11-12 15:00:00,32.59,32.6,32.54,32.59,46200.0,25.6517,25.6596,25.6124,25.6517,46200.0
2014-11-12 15:10:00,32.59,32.62,32.55,32.6,54500.0,25.6517,25.6753,25.6202,25.6596,54500.0
2014-11-12 15:20:00,32.6,32.62,32.5,32.54,110800.0,25.6596,25.6753,25.5809,25.6124,110800.0
2014-11-12 15:30:00,32.54,32.54,32.41,32.46,134700.0,25.6124,25.6124,25.51,25.5494,134700.0
2014-11-12 15:40:00,32.47,32.48,32.45,32.45,162600.0,25.5573,25.5651,25.5415,25.5415,162600.0
2014-11-12 15:50:00,32.45,32.48,32.42,32.45,318100.0,25.5415,25.5651,25.5179,25.5415,318100.0
2014-11-13 09:30:00,32.44,32.56,32.29,32.33,134200.0,25.5337,25.6281,25.4156,25.4471,134200.0
2014-11-13 09:40:00,32.33,32.36,32.12,32.14,71600.0,25.4471,25.4707,25.2818,25.2975,71600.0
2014-11-13 09:50:00,32.15,32.19,31.96,32.0,92900.0,25.3054,25.3369,25.1558,25.1873,92900.0
2014-11-13 10:00:00,32.01,32.01,31.9,31.96,111100.0,25.1952,25.1952,25.1086,25.1558,111100.0
2014-11-13 10:10:00,31.96,31.99,31.87,31.98,106500.0,25.1558,25.1795,25.085,25.1716,106500.0
2014-11-13 10:20:00,31.97,32.04,31.95,32.02,51000.0,25.1637,25.2188,25.148,25.2031,51000.0
2014-11-13 10:30:00,32.03,32.03,31.93,31.95,27300.0,25.2109,25.2109,25.1322,25.148,27300.0
2014-11-13 10:40:00,31.95,32.04,31.9,32.04,68200.0,25.148,25.2188,25.1086,25.2188,68200.0
2014-11-13 10:50:00,32.04,32.04,31.96,32.01,31800.0,25.2188,25.2188,25.1558,25.1952,31800.0
2014-11-13 11:00:00,32.0,32.02,31.95,31.96,37200.0,25.1873,25.2031,25.148,25.1558,37200.0
2014-11-13 11:10:00,31.95,31.98,31.92,31.94,33900.0,25.148,25.1716,25.1244,25.1401,33900.0
2014-11-13 11:20:00,31.94,31.98,31.91,31.93,34700.0,25.1401,25.1716,25.1165,25.1322,34700.0
2014-11-13 11:30:00,31.94,31.94,31.87,31.87,61500.0,25.1401,25.1401,25.085,25.085,61500.0
2014-11-13 11:40:00,31.88,31.94,31.84,31.9,59500.0,25.0929,25.1401,25.0614,25.1086,59500.0
2014-11-13 11:50:00,31.91,32.05,31.91,32.05,107800.0,25.1165,25.2267,25.1165,25.2267,107800.0
2014-11-13 12:00:00,32.05,32.07,31.95,31.97,37600.0,25.2267,25.2424,25.148,25.1637,37600.0
2014-11-13 12:10:00,31.97,31.98,31.91,31.91,34900.0,25.1637,25.1716,25.1165,25.1165,34900.0
2014-11-13 12:20:00,31.9,31.96,31.86,31.95,31500.0,25.1086,25.1558,25.0771,25.148,31500.0
2014-11-13 12:30:00,31.96,32.02,31.94,32.0,25200.0,25.1558,25.2031,25.1401,25.1873,25200.0
2014-11-13 12:40:00,31.99,31.99,31.96,31.97,39700.0,25.1795,25.1795,25.1558,25.1637,39700.0
2014-11-13 12:50:00,31.97,32.01,31.96,32.01,25500.0,25.1637,25.1952,25.1558,25.1952,25500.0
2014-11-13 13:00:00,32.0,32.01,31.89,31.95,53800.0,25.1873,25.1952,25.1008,25.148,53800.0
2014-11-13 13:10:00,31.95,31.99,31.93,31.96,101000.0,25.148,25.1795,25.1322,25.1558,101000.0
2014-11-13 13:20:00,31.96,31.96,31.81,31.86,52800.0,25.1558,25.1558,25.0378,25.0771,52800.0
2014-11-13 13:30:00,31.85,31.85,31.74,31.74,67000.0,25.0693,25.0693,24.9827,24.9827,67000.0
2014-11-13 13:40:00,31.75,31.75,31.67,31.68,48500.0,24.9906,24.9906,24.9276,24.9355,48500.0
2014-11-13 13:50:00,31.68,31.69,31.63,31.63,167800.0,24.9355,24.9433,24.8961,24.8961,167800.0
2014-11-13 14:00:00,31.63,31.81,31.62,31.81,100700.0,24.8961,25.0378,24.8882,25.0378,100700.0
2014-11-13 14:10:00,31.82,31.82,31.71,31.73,51000.0,25.0457,25.0457,24.9591,24.9748,51000.0
2014-11-13 14:20:00,31.73,31.73,31.66,31.71,58000.0,24.9748,24.9748,24.9197,24.9591,58000.0
2014-11-13 14:30:00,31.71,31.74,31.68,31.68,77200.0,24.9591,24.9827,24.9355,24.9355,77200.0
2014-11-13 14:40:00,31.69,31.76,31.66,31.71,57500.0,24.9433,24.9984,24.9197,24.9591,57500.0
2014-11-13 14:50:00,31.71,31.78,31.7,31.7,56900.0,24.9591,25.0142,24.9512,24.9512,56900.0
2014-11-13 15:00:00,31.71,31.71,31.63,31.65,94100.0,24.9591,24.9591,24.8961,24.9118,94100.0
2014-11-13 15:10:00,31.66,31.68,31.61,31.61,110100.0,24.9197,24.9355,24.8804,24.8804,110100.0
2014-11-13 15:20:00,31.61,31.62,31.52,31.52,138700.0,24.8804,24.8882,24.8095,24.8095,138700.0
2014-11-13 15:30:00,31.52,31.63,31.51,31.59,223300.0,24.8095,24.8961,24.8017,24.8646,223300.0
2014-11-13 15:40:00,31.6,31.61,31.52,31.52,278800.0,24.8725,24.8804,24.8095,24.8095,278800.0
2014-11-13 15:50:00,31.52,31.56,31.49,31.56,464900.0,24.8095,24.841,24.7859,24.841,464900.0
2014-11-14 09:30:00,31.48,31.61,31.45,31.5,53500.0,24.778,24.8804,24.7544,24.7938,53500.0
2014-11-14 09:40:00,31.49,31.51,31.34,31.35,57500.0,24.7859,24.8017,24.6678,24.6757,57500.0
2014-11-14 09:50:00,31.34,31.41,31.32,31.37,44400.0,24.6678,24.7229,24.6521,24.6915,44400.0
2014-11-14 10:00:00,31.38,31.43,31.35,31.39,111000.0,24.6993,24.7387,24.6757,24.7072,111000.0
2014-11-14 10:10:00,31.39,31.39,31.34,31.35,47100.0,24.7072,24.7072,24.6678,24.6757,47100.0
2014-11-14 10:20:00,31.35,31.41,31.32,31.37,40300.0,24.6757,24.7229,24.6521,24.6915,40300.0
2014-11-14 10:30:00,31.38,31.43,31.34,31.42,55900.0,24.6993,24.7387,24.6678,24.7308,55900.0
2014-11-14 10:40:00,31.41,31.41,31.36,31.38,42700.0,24.7229,24.7229,24.6836,24.6993,42700.0
2014-11-14 10:50:00,31.37,31.4,31.36,31.37,31400.0,24.6915,24.7151,24.6836,24.6915,31400.0
2014-11-14 11:00:00,31.37,31.45,31.37,31.4,36200.0,24.6915,24.7544,24.6915,24.7151,36200.0
2014-11-14 11:10:00,31.41,31.42,31.39,31.4,36700.0,24.7229,24.7308,24.7072,24.7151,36700.0
2014-11-14 11:20:00,31.41,31.5,31.41,31.43,45100.0,24.7229,24.7938,24.7229,24.7387,45100.0
2014-11-14 11:30:00,31.43,31.43,31.31,31.31,51600.0,24.7387,24.7387,24.6442,24.6442,51600.0
2014-11-14 11:40:00,31.32,31.32,31.27,31.27,37800.0,24.6521,24.6521,24.6127,24.6127,37800.0
2014-11-14 11:50:00,31.26,31.3,31.25,31.3,45400.0,24.6049,24.6364,24.597,24.6364,45400.0
2014-11-14 12:00:00,31.3,31.36,31.27,31.27,34900.0,24.6364,24.6836,24.6127,24.6127,34900.0
2014-11-14 12:10:00,31.27,31.34,31.24,31.34,47800.0,24.6127,24.6678,24.5891,24.6678,47800.0
2014-11-14 12:20:00,31.33,31.33,31.29,31.31,30700.0,24.66,24.66,24.6285,24.6442,30700.0
2014-11-14 12:30:00,31.31,31.35,31.28,31.32,35500.0,24.6442,24.6757,24.6206,24.6521,35500.0
2014-11-14 12:40:00,31.33,31.37,31.32,31.33,31200.0,24.66,24.6915,24.6521,24.66,31200.0
2014-11-14 12:50:00,31.32,31.32,31.26,31.26,21300.0,24.6521,24.6521,24.6049,24.6049,21300.0
2014-11-14 13:00:00,31.25,31.28,31.23,31.26,43600.0,24.597,24.6206,24.5813,24.6049,43600.0
2014-11-14 13:10:00,31.26,31.31,31.25,31.28,33100.0,24.6049,24.6442,24.597,24.6206,33100.0
2014-11-14 13:20:00,31.28,31.3,31.27,31.28,31700.0,24.6206,24.6364,24.6127,24.6206,31700.0
2014-11-14 13:30:00,31.28,31.31,31.24,31.3,37800.0,24.6206,24.6442,24.5891,24.6364,37800.0
2014-11-14 13:40:00,31.29,31.31,31.28,31.29,30100.0,24.6285,24.6442,24.6206,24.6285,30100.0
2014-11-14 13:50:00,31.28,31.31,31.26,31.27,33200.0,24.6206,24.6442,24.6049,24.6127,33200.0
2014-11-14 14:00:00,31.27,31.3,31.23,31.3,42700.0,24.6127,24.6364,24.5813,24.6364,42700.0
2014-11-14 14:10:00,31.3,31.35,31.3,31.3,50500.0,24.6364,24.6757,24.6364,24.6364,50500.0
2014-11-14 14:20:00,31.3,31.32,31.26,31.27,43300.0,24.6364,24.6521,24.6049,24.6127,43300.0
2014-11-14 14:30:00,31.27,31.29,31.24,31.25,51600.0,24.6127,24.6285,24.5891,24.597,51600.0
2014-11-14 14:40:00,31.25,31.29,31.24,31.25,55600.0,24.597,24.6285,24.5891,24.597,55600.0
2014-11-14 14:50:00,31.26,31.27,31.24,31.26,43500.0,24.6049,24.6127,24.5891,24.6049,43500.0
2014-11-14 15:00:00,31.25,31.26,31.2,31.2,47700.0,24.597,24.6049,24.5576,24.5576,47700.0
2014-11-14 15:10:00,31.2,31.21,31.17,31.2,62500.0,24.5576,24.5655,24.534,24.5576,62500.0
2014-11-14 15:20:00,31.2,31.21,31.16,31.18,67600.0,24.5576,24.5655,24.5262,24.5419,67600.0
2014-11-14 15:30:00,31.19,31.2,31.16,31.19,92300.0,24.5498,24.5576,24.5262,24.5498,92300.0
2014-11-14 15:40:00,31.19,31.28,31.17,31.27,183200.0,24.5498,24.6206,24.534,24.6127,183200.0
2014-11-14 15:50:00,31.26,31.31,31.25,31.31,260100.0,24.6049,24.6442,24.597,24.6442,260100.0
2014-11-17 09:30:00,31.23,31.38,31.23,31.32,75200.0,24.5813,24.6993,24.5813,24.6521,75200.0
2014-11-17 09:40:00,31.32,31.42,31.29,31.31,112400.0,24.6521,24.7308,24.6285,24.6442,112400.0
2014-11-17 09:50:00,31.31,31.42,31.24,31.28,234500.0,24.6442,24.7308,24.5891,24.6206,234500.0
2014-11-17 10:00:00,31.28,31.31,31.16,31.21,69700.0,24.6206,24.6442,24.5262,24.5655,69700.0
2014-11-17 10:10:00,31.21,31.36,31.2,31.36,189500.0,24.5655,24.6836,24.5576,24.6836,189500.0
2014-11-17 10:20:00,31.36,31.36,31.23,31.33,84800.0,24.6836,24.6836,24.5813,24.66,84800.0
2014-11-17 10:30:00,31.33,31.36,31.09,31.12,324100.0,24.66,24.6836,24.4711,24.4947,324100.0
2014-11-17 10:40:00,31.12,31.14,31.09,31.13,50000.0,24.4947,24.5104,24.4711,24.5026,50000.0
2014-11-17 10:50:00,31.13,31.13,31.07,31.07,76900.0,24.5026,24.5026,24.4553,24.4553,76900.0
2014-11-17 11:00:00,31.07,31.2,31.02,31.18,42200.0,24.4553,24.5576,24.416,24.5419,42200.0
2014-11-17 11:10:00,31.19,31.27,31.17,31.23,120900.0,24.5498,24.6127,24.534,24.5813,120900.0
2014-11-17 11:20:00,31.24,31.32,31.2,31.22,34100.0,24.5891,24.6521,24.5576,24.5734,34100.0
2014-11-17 11:30:00,31.23,31.25,31.14,31.15,50900.0,24.5813,24.597,24.5104,24.5183,50900.0
2014-11-17 11:40:00,31.15,31.23,31.14,31.21,88000.0,24.5183,24.5813,24.5104,24.5655,88000.0
2014-11-17 11:50:00,31.2,31.26,31.2,31.25,30400.0,24.5576,24.6049,24.5576,24.597,30400.0
2014-11-17 12:00:00,31.25,31.3,31.22,31.25,25500.0,24.597,24.6364,24.5734,24.597,25500.0
2014-11-17 12:10:00,31.25,31.31,31.24,31.29,15700.0,24.597,24.6442,24.5891,24.6285,15700.0
2014-11-17 12:20:00,31.29,31.3,31.25,31.26,19800.0,24.6285,24.6364,24.597,24.6049,19800.0
2014-11-17 12:30:00,31.26,31.27,31.22,31.23,19300.0,24.6049,24.6127,24.5734,24.5813,19300.0
2014-11-17 12:40:00,31.23,31.32,31.23,31.27,48600.0,24.5813,24.6521,24.5813,24.6127,48600.0
2014-11-17 12:50:00,31.27,31.3,31.25,31.25,25000.0,24.6127,24.6364,24.597,24.597,25000.0
2014-11-17 13:00:00,31.26,31.27,31.23,31.25,27700.0,24.6049,24.6127,24.5813,24.597,27700.0
2014-11-17 13:10:00,31.26,31.36,31.25,31.34,97600.0,24.6049,24.6836,24.597,24.6678,97600.0
2014-11-17 13:20:00,31.34,31.39,31.33,31.36,28300.0,24.6678,24.7072,24.66,24.6836,28300.0
2014-11-17 13:30:00,31.37,31.38,31.34,31.38,55600.0,24.6915,24.6993,24.6678,24.6993,55600.0
2014-11-17 13:40:00,31.37,31.43,31.35,31.35,32900.0,24.6915,24.7387,24.6757,24.6757,32900.0
2014-11-17 13:50:00,31.35,31.39,31.34,31.36,72600.0,24.6757,24.7072,24.6678,24.6836,72600.0
2014-11-17 14:00:00,31.37,31.45,31.36,31.45,69600.0,24.6915,24.7544,24.6836,24.7544,69600.0
2014-11-17 14:10:00,31.44,31.53,31.44,31.53,48200.0,24.7466,24.8174,24.7466,24.8174,48200.0
2014-11-17 14:20:00,31.53,31.53,31.48,31.49,33300.0,24.8174,24.8174,24.778,24.7859,33300.0
2014-11-17 14:30:00,31.5,31.57,31.5,31.56,33500.0,24.7938,24.8489,24.7938,24.841,33500.0
2014-11-17 14:40:00,31.56,31.63,31.55,31.62,59400.0,24.841,24.8961,24.8331,24.8882,59400.0
2014-11-17 14:50:00,31.61,31.66,31.6,31.63,73800.0,24.8804,24.9197,24.8725,24.8961,73800.0
2014-11-17 15:00:00,31.64,31.66,31.59,31.66,41100.0,24.904,24.9197,24.8646,24.9197,41100.0
2014-11-17 15:10:00,31.66,31.69,31.63,31.67,64800.0,24.9197,24.9433,24.8961,24.9276,64800.0
2014-11-17 15:20:00,31.66,31.72,31.64,31.71,75000.0,24.9197,24.9669,24.904,24.9591,75000.0
2014-11-17 15:30:00,31.71,31.73,31.67,31.73,128700.0,24.9591,24.9748,24.9276,24.9748,128700.0
2014-11-17 15:40:00,31.73,31.73,31.68,31.69,168900.0,24.9748,24.9748,24.9355,24.9433,168900.0
2014-11-17 15:50:00,31.69,31.72,31.67,31.69,369200.0,24.9433,24.9669,24.9276,24.9433,369200.0
2014-11-18 09:30:00,31.13,31.78,31.13,31.69,138900.0,24.5026,25.0142,24.5026,24.9433,138900.0
2014-11-18 09:40:00,31.69,31.88,31.52,31.55,248200.0,24.9433,25.0929,24.8095,24.8331,248200.0
2014-11-18 09:50:00,31.54,31.6,31.47,31.56,59300.0,24.8253,24.8725,24.7702,24.841,59300.0
2014-11-18 10:00:00,31.55,31.61,31.5,31.6,35900.0,24.8331,24.8804,24.7938,24.8725,35900.0
2014-11-18 10:10:00,31.6,31.72,31.59,31.7,55200.0,24.8725,24.9669,24.8646,24.9512,55200.0
2014-11-18 10:20:00,31.7,31.79,31.68,31.73,136600.0,24.9512,25.022,24.9355,24.9748,136600.0
2014-11-18 10:30:00,31.73,31.81,31.71,31.81,75800.0,24.9748,25.0378,24.9591,25.0378,75800.0
2014-11-18 10:40:00,31.81,31.93,31.79,31.91,106500.0,25.0378,25.1322,25.022,25.1165,106500.0
2014-11-18 10:50:00,31.9,31.91,31.84,31.89,71500.0,25.1086,25.1165,25.0614,25.1008,71500.0
2014-11-18 11:00:00,31.9,31.99,31.9,31.98,55100.0,25.1086,25.1795,25.1086,25.1716,55100.0
2014-11-18 11:10:00,31.99,32.03,31.96,31.99,92000.0,25.1795,25.2109,25.1558,25.1795,92000.0
2014-11-18 11:20:00,31.99,31.99,31.92,31.96,27700.0,25.1795,25.1795,25.1244,25.1558,27700.0
2014-11-18 11:30:00,31.96,31.97,31.93,31.95,61500.0,25.1558,25.1637,25.1322,25.148,61500.0
2014-11-18 11:40:00,31.95,32.0,31.92,31.99,62900.0,25.148,25.1873,25.1244,25.1795,62900.0
2014-11-18 11:50:00,31.99,32.06,31.95,31.96,65700.0,25.1795,25.2346,25.148,25.1558,65700.0
2014-11-18 12:00:00,31.97,32.03,31.95,32.01,51400.0,25.1637,25.2109,25.148,25.1952,51400.0
2014-11-18 12:10:00,32.02,32.02,31.96,31.96,20800.0,25.2031,25.2031,25.1558,25.1558,20800.0
2014-11-18 12:20:00,31.95,31.96,31.91,31.93,50300.0,25.148,25.1558,25.1165,25.1322,50300.0
2014-11-18 12:30:00,31.93,31.95,31.9,31.9,45800.0,25.1322,25.148,25.1086,25.1086,45800.0
2014-11-18 12:40:00,31.9,31.93,31.9,31.9,48500.0,25.1086,25.1322,25.1086,25.1086,48500.0
2014-11-18 12:50:00,31.91,31.95,31.9,31.93,41900.0,25.1165,25.148,25.1086,25.1322,41900.0
2014-11-18 13:00:00,31.94,31.94,31.91,31.93,22200.0,25.1401,25.1401,25.1165,25.1322,22200.0
2014-11-18 13:10:00,31.93,31.94,31.87,31.88,51500.0,25.1322,25.1401,25.085,25.0929,51500.0
2014-11-18 13:20:00,31.89,31.95,31.87,31.89,28800.0,25.1008,25.148,25.085,25.1008,28800.0
2014-11-18 13:30:00,31.89,31.89,31.84,31.88,18900.0,25.1008,25.1008,25.0614,25.0929,18900.0
2014-11-18 13:40:00,31.87,31.92,31.86,31.9,43200.0,25.085,25.1244,25.0771,25.1086,43200.0
2014-11-18 13:50:00,31.9,31.91,31.89,31.91,23800.0,25.1086,25.1165,25.1008,25.1165,23800.0
2014-11-18 14:00:00,31.91,31.92,31.88,31.91,30900.0,25.1165,25.1244,25.0929,25.1165,30900.0
2014-11-18 14:10:00,31.91,31.91,31.86,31.89,33300.0,25.1165,25.1165,25.0771,25.1008,33300.0
2014-11-18 14:20:00,31.89,31.91,31.88,31.89,18100.0,25.1008,25.1165,25.0929,25.1008,18100.0
2014-11-18 14:30:00,31.9,31.91,31.87,31.91,22300.0,25.1086,25.1165,25.085,25.1165,22300.0
2014-11-18 14:40:00,31.91,31.91,31.85,31.86,54300.0,25.1165,25.1165,25.0693,25.0771,54300.0
2014-11-18 14:50:00,31.86,31.88,31.83,31.83,32100.0,25.0771,25.0929,25.0535,25.0535,32100.0
2014-11-18 15:00:00,31.84,31.92,31.83,31.9,82600.0,25.0614,25.1244,25.0535,25.1086,82600.0
2014-11-18 15:10:00,31.89,31.94,31.86,31.87,93300.0,25.1008,25.1401,25.0771,25.085,93300.0
2014-11-18 15:20:00,31.87,31.89,31.83,31.84,113600.0,25.085,25.1008,25.0535,25.0614,113600.0
2014-11-18 15:30:00,31.84,31.85,31.79,31.8,183200.0,25.0614,25.0693,25.022,25.0299,183200.0
2014-11-18 15:40:00,31.79,31.82,31.74,31.8,143200.0,25.022,25.0457,24.9827,25.0299,143200.0
2014-11-18 15:50:00,31.8,31.81,31.71,31.74,295100.0,25.0299,25.0378,24.9591,24.9827,295100.0
2014-11-19 09:30:00,31.66,31.73,31.42,31.63,79300.0,24.9197,24.9748,24.7308,24.8961,79300.0
2014-11-19 09:40:00,31.63,31.66,31.55,31.55,27800.0,24.8961,24.9197,24.8331,24.8331,27800.0
2014-11-19 09:50:00,31.55,31.66,31.51,31.51,126800.0,24.8331,24.9197,24.8017,24.8017,126800.0
2014-11-19 10:00:00,31.51,31.55,31.42,31.49,51500.0,24.8017,24.8331,24.7308,24.7859,51500.0
2014-11-19 10:10:00,31.49,31.62,31.48,31.59,26600.0,24.7859,24.8882,24.778,24.8646,26600.0
2014-11-19 10:20:00,31.6,31.62,31.45,31.45,20900.0,24.8725,24.8882,24.7544,24.7544,20900.0
2014-11-19 10:30:00,31.45,31.48,31.39,31.4,22200.0,24.7544,24.778,24.7072,24.7151,22200.0
2014-11-19 10:40:00,31.41,31.43,31.34,31.4,80200.0,24.7229,24.7387,24.6678,24.7151,80200.0
2014-11-19 10:50:00,31.4,31.48,31.4,31.41,25800.0,24.7151,24.778,24.7151,24.7229,25800.0
2014-11-19 11:00:00,31.42,31.44,31.38,31.41,41700.0,24.7308,24.7466,24.6993,24.7229,41700.0
2014-11-19 11:10:00,31.41,31.51,31.41,31.49,64700.0,24.7229,24.8017,24.7229,24.7859,64700.0
2014-11-19 11:20:00,31.49,31.5,31.43,31.45,119200.0,24.7859,24.7938,24.7387,24.7544,119200.0
2014-11-19 11:30:00,31.45,31.52,31.45,31.48,112500.0,24.7544,24.8095,24.7544,24.778,112500.0
2014-11-19 11:40:00,31.48,31.57,31.47,31.55,29900.0,24.778,24.8489,24.7702,24.8331,29900.0
2014-11-19 11:50:00,31.55,31.56,31.54,31.54,15100.0,24.8331,24.841,24.8253,24.8253,15100.0
2014-11-19 12:00:00,31.54,31.56,31.49,31.5,104800.0,24.8253,24.841,24.7859,24.7938,104800.0
2014-11-19 12:10:00,31.5,31.5,31.44,31.46,18900.0,24.7938,24.7938,24.7466,24.7623,18900.0
2014-11-19 12:20:00,31.46,31.48,31.42,31.42,19800.0,24.7623,24.778,24.7308,24.7308,19800.0
2014-11-19 12:30:00,31.41,31.45,31.36,31.36,22600.0,24.7229,24.7544,24.6836,24.6836,22600.0
2014-11-19 12:40:00,31.37,31.38,31.35,31.35,15300.0,24.6915,24.6993,24.6757,24.6757,15300.0
2014-11-19 12:50:00,31.36,31.4,31.36,31.4,12800.0,24.6836,24.7151,24.6836,24.7151,12800.0
2014-11-19 13:00:00,31.41,31.42,31.39,31.4,58600.0,24.7229,24.7308,24.7072,24.7151,58600.0
2014-11-19 13:10:00,31.4,31.47,31.4,31.47,33400.0,24.7151,24.7702,24.7151,24.7702,33400.0
2014-11-19 13:20:00,31.48,31.48,31.45,31.45,18900.0,24.778,24.778,24.7544,24.7544,18900.0
2014-11-19 13:30:00,31.45,31.45,31.42,31.43,19700.0,24.7544,24.7544,24.7308,24.7387,19700.0
2014-11-19 13:40:00,31.44,31.46,31.42,31.42,29600.0,24.7466,24.7623,24.7308,24.7308,29600.0
2014-11-19 13:50:00,31.42,31.44,31.39,31.39,43300.0,24.7308,24.7466,24.7072,24.7072,43300.0
2014-11-19 14:00:00,31.4,31.51,31.39,31.44,66100.0,24.7151,24.8017,24.7072,24.7466,66100.0
2014-11-19 14:10:00,31.43,31.45,31.4,31.42,63300.0,24.7387,24.7544,24.7151,24.7308,63300.0
2014-11-19 14:20:00,31.41,31.42,31.34,31.34,47600.0,24.7229,24.7308,24.6678,24.6678,47600.0
2014-11-19 14:30:00,31.34,31.37,31.29,31.29,78300.0,24.6678,24.6915,24.6285,24.6285,78300.0
2014-11-19 14:40:00,31.28,31.28,31.21,31.23,51100.0,24.6206,24.6206,24.5655,24.5813,51100.0
2014-11-19 14:50:00,31.22,31.26,31.21,31.22,42600.0,24.5734,24.6049,24.5655,24.5734,42600.0
2014-11-19 15:00:00,31.23,31.26,31.2,31.21,39200.0,24.5813,24.6049,24.5576,24.5655,39200.0
2014-11-19 15:10:00,31.21,31.28,31.19,31.28,59600.0,24.5655,24.6206,24.5498,24.6206,59600.0
2014-11-19 15:20:00,31.27,31.3,31.25,31.28,112900.0,24.6127,24.6364,24.597,24.6206,112900.0
2014-11-19 15:30:00,31.28,31.32,31.27,31.3,135100.0,24.6206,24.6521,24.6127,24.6364,135100.0
2014-11-19 15:40:00,31.31,31.32,31.27,31.27,107300.0,24.6442,24.6521,24.6127,24.6127,107300.0
2014-11-19 15:50:00,31.27,31.3,31.26,31.3,177700.0,24.6127,24.6364,24.6049,24.6364,177700.0
2014-11-20 09:30:00,31.19,31.29,31.09,31.25,55800.0,24.5498,24.6285,24.4711,24.597,55800.0
2014-11-20 09:40:00,31.25,31.37,31.25,31.36,29700.0,24.597,24.6915,24.597,24.6836,29700.0
2014-11-20 09:50:00,31.35,31.42,31.29,31.33,32100.0,24.6757,24.7308,24.6285,24.66,32100.0
2014-11-20 10:00:00,31.31,31.34,31.26,31.31,40000.0,24.6442,24.6678,24.6049,24.6442,40000.0
2014-11-20 10:10:00,31.32,31.42,31.31,31.38,62600.0,24.6521,24.7308,24.6442,24.6993,62600.0
2014-11-20 10:20:00,31.39,31.39,31.3,31.31,60500.0,24.7072,24.7072,24.6364,24.6442,60500.0
2014-11-20 10:30:00,31.32,31.38,31.31,31.36,90300.0,24.6521,24.6993,24.6442,24.6836,90300.0
2014-11-20 10:40:00,31.36,31.39,31.34,31.37,196200.0,24.6836,24.7072,24.6678,24.6915,196200.0
2014-11-20 10:50:00,31.37,31.38,31.32,31.34,36900.0,24.6915,24.6993,24.6521,24.6678,36900.0
2014-11-20 11:00:00,31.33,31.41,31.33,31.41,36000.0,24.66,24.7229,24.66,24.7229,36000.0
2014-11-20 11:10:00,31.41,31.41,31.38,31.41,40800.0,24.7229,24.7229,24.6993,24.7229,40800.0
2014-11-20 11:20:00,31.41,31.42,31.36,31.37,23300.0,24.7229,24.7308,24.6836,24.6915,23300.0
2014-11-20 11:30:00,31.37,31.4,31.35,31.4,30500.0,24.6915,24.7151,24.6757,24.7151,30500.0
2014-11-20 11:40:00,31.39,31.48,31.39,31.48,50400.0,24.7072,24.778,24.7072,24.778,50400.0
2014-11-20 11:50:00,31.48,31.5,31.36,31.37,28400.0,24.778,24.7938,24.6836,24.6915,28400.0
2014-11-20 12:00:00,31.37,31.45,31.37,31.43,30200.0,24.6915,24.7544,24.6915,24.7387,30200.0
2014-11-20 12:10:00,31.44,31.46,31.44,31.46,20900.0,24.7466,24.7623,24.7466,24.7623,20900.0
2014-11-20 12:20:00,31.45,31.46,31.4,31.41,31100.0,24.7544,24.7623,24.7151,24.7229,31100.0
2014-11-20 12:30:00,31.42,31.43,31.39,31.39,30300.0,24.7308,24.7387,24.7072,24.7072,30300.0
2014-11-20 12:40:00,31.4,31.4,31.37,31.37,10300.0,24.7151,24.7151,24.6915,24.6915,10300.0
2014-11-20 12:50:00,31.37,31.38,31.34,31.35,23300.0,24.6915,24.6993,24.6678,24.6757,23300.0
2014-11-20 13:00:00,31.35,31.39,31.34,31.38,23500.0,24.6757,24.7072,24.6678,24.6993,23500.0
2014-11-20 13:10:00,31.39,31.42,31.34,31.36,98000.0,24.7072,24.7308,24.6678,24.6836,98000.0
2014-11-20 13:20:00,31.36,31.37,31.32,31.32,70500.0,24.6836,24.6915,24.6521,24.6521,70500.0
2014-11-20 13:30:00,31.33,31.33,31.29,31.3,32100.0,24.66,24.66,24.6285,24.6364,32100.0
2014-11-20 13:40:00,31.29,31.3,31.25,31.25,22200.0,24.6285,24.6364,24.597,24.597,22200.0
2014-11-20 13:50:00,31.26,31.3,31.23,31.3,37900.0,24.6049,24.6364,24.5813,24.6364,37900.0
2014-11-20 14:00:00,31.3,31.36,31.29,31.35,47900.0,24.6364,24.6836,24.6285,24.6757,47900.0
2014-11-20 14:10:00,31.35,31.36,31.33,31.36,37700.0,24.6757,24.6836,24.66,24.6836,37700.0
2014-11-20 14:20:00,31.36,31.36,31.32,31.33,33800.0,24.6836,24.6836,24.6521,24.66,33800.0
2014-11-20 14:30:00,31.33,31.34,31.31,31.32,24800.0,24.66,24.6678,24.6442,24.6521,24800.0
2014-11-20 14:40:00,31.32,31.33,31.23,31.25,36500.0,24.6521,24.66,24.5813,24.597,36500.0
2014-11-20 14:50:00,31.24,31.3,31.21,31.21,103500.0,24.5891,24.6364,24.5655,24.5655,103500.0
2014-11-20 15:00:00,31.21,31.23,31.2,31.22,28100.0,24.5655,24.5813,24.5576,24.5734,28100.0
2014-11-20 15:10:00,31.22,31.22,31.15,31.16,64000.0,24.5734,24.5734,24.5183,24.5262,64000.0
2014-11-20 15:20:00,31.16,31.17,31.13,31.15,119200.0,24.5262,24.534,24.5026,24.5183,119200.0
2014-11-20 15:30:00,31.16,31.19,31.13,31.18,178200.0,24.5262,24.5498,24.5026,24.5419,178200.0
2014-11-20 15:40:00,31.19,31.2,31.16,31.18,174900.0,24.5498,24.5576,24.5262,24.5419,174900.0
2014-11-20 15:50:00,31.2,31.21,31.14,31.15,327800.0,24.5576,24.5655,24.5104,24.5183,327800.0
2014-11-21 09:30:00,31.33,31.47,31.18,31.22,283300.0,24.66,24.7702,24.5419,24.5734,283300.0
2014-11-21 09:40:00,31.22,31.29,31.17,31.18,67600.0,24.5734,24.6285,24.534,24.5419,67600.0
2014-11-21 09:50:00,31.17,31.35,31.17,31.3,104200.0,24.534,24.6757,24.534,24.6364,104200.0
2014-11-21 10:00:00,31.3,31.3,31.21,31.25,53600.0,24.6364,24.6364,24.5655,24.597,53600.0
2014-11-21 10:10:00,31.25,31.3,31.23,31.24,37400.0,24.597,24.6364,24.5813,24.5891,37400.0
2014-11-21 10:20:00,31.24,31.28,31.22,31.24,26200.0,24.5891,24.6206,24.5734,24.5891,26200.0
2014-11-21 10:30:00,31.24,31.24,31.14,31.14,106500.0,24.5891,24.5891,24.5104,24.5104,106500.0
2014-11-21 10:40:00,31.14,31.18,31.1,31.16,61800.0,24.5104,24.5419,24.4789,24.5262,61800.0
2014-11-21 10:50:00,31.16,31.19,31.1,31.14,63100.0,24.5262,24.5498,24.4789,24.5104,63100.0
2014-11-21 11:00:00,31.13,31.14,31.09,31.1,142800.0,24.5026,24.5104,24.4711,24.4789,142800.0
2014-11-21 11:10:00,31.1,31.15,31.09,31.13,98900.0,24.4789,24.5183,24.4711,24.5026,98900.0
2014-11-21 11:20:00,31.13,31.21,31.12,31.2,82900.0,24.5026,24.5655,24.4947,24.5576,82900.0
2014-11-21 11:30:00,31.2,31.22,31.11,31.12,30700.0,24.5576,24.5734,24.4868,24.4947,30700.0
2014-11-21 11:40:00,31.12,31.15,31.07,31.09,26400.0,24.4947,24.5183,24.4553,24.4711,26400.0
2014-11-21 11:50:00,31.08,31.11,31.06,31.09,23000.0,24.4632,24.4868,24.4475,24.4711,23000.0
2014-11-21 12:00:00,31.09,31.1,31.03,31.04,44800.0,24.4711,24.4789,24.4238,24.4317,44800.0
2014-11-21 12:10:00,31.04,31.05,30.94,30.95,48800.0,24.4317,24.4396,24.353,24.3609,48800.0
2014-11-21 12:20:00,30.95,30.96,30.91,30.92,106200.0,24.3609,24.3687,24.3294,24.3373,106200.0
2014-11-21 12:30:00,30.93,30.98,30.91,30.97,43700.0,24.3451,24.3845,24.3294,24.3766,43700.0
2014-11-21 12:40:00,30.98,31.07,30.95,31.04,39700.0,24.3845,24.4553,24.3609,24.4317,39700.0
2014-11-21 12:50:00,31.04,31.04,31.0,31.0,27900.0,24.4317,24.4317,24.4002,24.4002,27900.0
2014-11-21 13:00:00,31.0,31.04,30.97,31.03,44900.0,24.4002,24.4317,24.3766,24.4238,44900.0
2014-11-21 13:10:00,31.04,31.05,30.95,30.96,39200.0,24.4317,24.4396,24.3609,24.3687,39200.0
2014-11-21 13:20:00,30.96,31.05,30.95,31.05,79800.0,24.3687,24.4396,24.3609,24.4396,79800.0
2014-11-21 13:30:00,31.05,31.11,31.02,31.1,66700.0,24.4396,24.4868,24.416,24.4789,66700.0
2014-11-21 13:40:00,31.11,31.13,31.06,31.08,65700.0,24.4868,24.5026,24.4475,24.4632,65700.0
2014-11-21 13:50:00,31.08,31.16,31.06,31.16,92000.0,24.4632,24.5262,24.4475,24.5262,92000.0
2014-11-21 14:00:00,31.17,31.19,31.13,31.18,115900.0,24.534,24.5498,24.5026,24.5419,115900.0
2014-11-21 14:10:00,31.19,31.27,31.18,31.19,93800.0,24.5498,24.6127,24.5419,24.5498,93800.0
2014-11-21 14:20:00,31.2,31.35,31.17,31.19,104700.0,24.5576,24.6757,24.534,24.5498,104700.0
2014-11-21 14:30:00,31.19,31.32,31.09,31.11,155500.0,24.5498,24.6521,24.4711,24.4868,155500.0
2014-11-21 14:40:00,31.11,31.25,31.1,31.23,42700.0,24.4868,24.597,24.4789,24.5813,42700.0
2014-11-21 14:50:00,31.23,31.3,31.23,31.28,71100.0,24.5813,24.6364,24.5813,24.6206,71100.0
2014-11-21 15:00:00,31.28,31.3,31.24,31.25,58300.0,24.6206,24.6364,24.5891,24.597,58300.0
2014-11-21 15:10:00,31.25,31.32,31.24,31.3,114200.0,24.597,24.6521,24.5891,24.6364,114200.0
2014-11-21 15:20:00,31.29,31.32,31.27,31.29,123900.0,24.6285,24.6521,24.6127,24.6285,123900.0
2014-11-21 15:30:00,31.29,31.33,31.27,31.32,77100.0,24.6285,24.66,24.6127,24.6521,77100.0
2014-11-21 15:40:00,31.32,31.39,31.32,31.35,138000.0,24.6521,24.7072,24.6521,24.6757,138000.0
2014-11-21 15:50:00,31.36,31.37,31.3,31.32,297200.0,24.6836,24.6915,24.6364,24.6521,297200.0
2014-11-24 09:30:00,31.34,31.52,31.31,31.42,107100.0,24.6678,24.8095,24.6442,24.7308,107100.0
2014-11-24 09:40:00,31.42,31.54,31.41,31.53,105500.0,24.7308,24.8253,24.7229,24.8174,105500.0
2014-11-24 09:50:00,31.53,31.54,31.48,31.54,58000.0,24.8174,24.8253,24.778,24.8253,58000.0
2014-11-24 10:00:00,31.56,31.6,31.49,31.6,86800.0,24.841,24.8725,24.7859,24.8725,86800.0
2014-11-24 10:10:00,31.59,31.64,31.54,31.61,113500.0,24.8646,24.904,24.8253,24.8804,113500.0
2014-11-24 10:20:00,31.61,31.64,31.43,31.49,150000.0,24.8804,24.904,24.7387,24.7859,150000.0
2014-11-24 10:30:00,31.49,31.53,31.45,31.49,68600.0,24.7859,24.8174,24.7544,24.7859,68600.0
2014-11-24 10:40:00,31.5,31.58,31.48,31.48,47100.0,24.7938,24.8567,24.778,24.778,47100.0
2014-11-24 10:50:00,31.48,31.48,31.42,31.45,79100.0,24.778,24.778,24.7308,24.7544,79100.0
2014-11-24 11:00:00,31.45,31.51,31.43,31.45,18500.0,24.7544,24.8017,24.7387,24.7544,18500.0
2014-11-24 11:10:00,31.44,31.51,31.43,31.49,72300.0,24.7466,24.8017,24.7387,24.7859,72300.0
2014-11-24 11:20:00,31.49,31.53,31.47,31.51,27400.0,24.7859,24.8174,24.7702,24.8017,27400.0
2014-11-24 11:30:00,31.52,31.54,31.5,31.52,17600.0,24.8095,24.8253,24.7938,24.8095,17600.0
2014-11-24 11:40:00,31.52,31.53,31.47,31.49,79700.0,24.8095,24.8174,24.7702,24.7859,79700.0
2014-11-24 11:50:00,31.49,31.54,31.49,31.5,18100.0,24.7859,24.8253,24.7859,24.7938,18100.0
2014-11-24 12:00:00,31.5,31.5,31.42,31.47,205400.0,24.7938,24.7938,24.7308,24.7702,205400.0
2014-11-24 12:10:00,31.46,31.47,31.42,31.42,11700.0,24.7623,24.7702,24.7308,24.7308,11700.0
2014-11-24 12:20:00,31.42,31.46,31.42,31.43,18600.0,24.7308,24.7623,24.7308,24.7387,18600.0
2014-11-24 12:30:00,31.43,31.43,31.34,31.34,167900.0,24.7387,24.7387,24.6678,24.6678,167900.0
2014-11-24 12:40:00,31.34,31.35,31.32,31.33,15100.0,24.6678,24.6757,24.6521,24.66,15100.0
2014-11-24 12:50:00,31.33,31.33,31.22,31.25,68700.0,24.66,24.66,24.5734,24.597,68700.0
2014-11-24 13:00:00,31.25,31.25,31.22,31.24,15500.0,24.597,24.597,24.5734,24.5891,15500.0
2014-11-24 13:10:00,31.23,31.25,31.19,31.19,27200.0,24.5813,24.597,24.5498,24.5498,27200.0
2014-11-24 13:20:00,31.19,31.24,31.19,31.2,14200.0,24.5498,24.5891,24.5498,24.5576,14200.0
2014-11-24 13:30:00,31.2,31.22,31.13,31.14,30100.0,24.5576,24.5734,24.5026,24.5104,30100.0
2014-11-24 13:40:00,31.15,31.16,31.1,31.1,22500.0,24.5183,24.5262,24.4789,24.4789,22500.0
2014-11-24 13:50:00,31.1,31.11,31.09,31.1,10900.0,24.4789,24.4868,24.4711,24.4789,10900.0
2014-11-24 14:00:00,31.09,31.13,31.09,31.13,20500.0,24.4711,24.5026,24.4711,24.5026,20500.0
2014-11-24 14:10:00,31.13,31.13,31.11,31.12,22100.0,24.5026,24.5026,24.4868,24.4947,22100.0
2014-11-24 14:20:00,31.12,31.14,31.1,31.13,40000.0,24.4947,24.5104,24.4789,24.5026,40000.0
2014-11-24 14:30:00,31.14,31.16,31.13,31.15,18900.0,24.5104,24.5262,24.5026,24.5183,18900.0
2014-11-24 14:40:00,31.16,31.16,31.1,31.11,41800.0,24.5262,24.5262,24.4789,24.4868,41800.0
2014-11-24 14:50:00,31.1,31.1,31.04,31.08,142300.0,24.4789,24.4789,24.4317,24.4632,142300.0
2014-11-24 15:00:00,31.08,31.13,31.05,31.12,64700.0,24.4632,24.5026,24.4396,24.4947,64700.0
2014-11-24 15:10:00,31.12,31.13,31.06,31.06,43600.0,24.4947,24.5026,24.4475,24.4475,43600.0
2014-11-24 15:20:00,31.06,31.1,31.05,31.07,40200.0,24.4475,24.4789,24.4396,24.4553,40200.0
2014-11-24 15:30:00,31.06,31.1,31.05,31.08,55100.0,24.4475,24.4789,24.4396,24.4632,55100.0
2014-11-24 15:40:00,31.08,31.08,30.99,31.01,120200.0,24.4632,24.4632,24.3924,24.4081,120200.0
2014-11-24 15:50:00,31.01,31.02,30.96,31.01,344900.0,24.4081,24.416,24.3687,24.4081,344900.0
2014-11-25 09:30:00,31.1,31.1,30.95,31.02,26000.0,24.4789,24.4789,24.3609,24.416,26000.0
2014-11-25 09:40:00,31.01,31.04,30.89,30.91,55100.0,24.4081,24.4317,24.3136,24.3294,55100.0
2014-11-25 09:50:00,30.9,30.97,30.87,30.96,91500.0,24.3215,24.3766,24.2979,24.3687,91500.0
2014-11-25 10:00:00,30.95,30.95,30.87,30.9,31100.0,24.3609,24.3609,24.2979,24.3215,31100.0
2014-11-25 10:10:00,30.9,30.91,30.8,30.81,23900.0,24.3215,24.3294,24.2428,24.2507,23900.0
2014-11-25 10:20:00,30.8,30.81,30.77,30.8,157100.0,24.2428,24.2507,24.2192,24.2428,157100.0
2014-11-25 10:30:00,30.8,30.81,30.78,30.8,26900.0,24.2428,24.2507,24.2271,24.2428,26900.0
2014-11-25 10:40:00,30.8,30.8,30.73,30.76,24700.0,24.2428,24.2428,24.1877,24.2113,24700.0
2014-11-25 10:50:00,30.76,30.77,30.69,30.71,34100.0,24.2113,24.2192,24.1562,24.172,34100.0
2014-11-25 11:00:00,30.72,30.76,30.69,30.7,27100.0,24.1798,24.2113,24.1562,24.1641,27100.0
2014-11-25 11:10:00,30.71,30.72,30.68,30.71,19700.0,24.172,24.1798,24.1484,24.172,19700.0
2014-11-25 11:20:00,30.71,30.74,30.69,30.7,23500.0,24.172,24.1956,24.1562,24.1641,23500.0
2014-11-25 11:30:00,30.69,30.73,30.68,30.7,29000.0,24.1562,24.1877,24.1484,24.1641,29000.0
2014-11-25 11:40:00,30.71,30.78,30.69,30.75,45300.0,24.172,24.2271,24.1562,24.2035,45300.0
2014-11-25 11:50:00,30.74,30.8,30.74,30.79,121500.0,24.1956,24.2428,24.1956,24.2349,121500.0
2014-11-25 12:00:00,30.79,30.8,30.73,30.74,50100.0,24.2349,24.2428,24.1877,24.1956,50100.0
2014-11-25 12:10:00,30.74,30.76,30.73,30.74,27800.0,24.1956,24.2113,24.1877,24.1956,27800.0
2014-11-25 12:20:00,30.75,30.76,30.73,30.74,22200.0,24.2035,24.2113,24.1877,24.1956,22200.0
2014-11-25 12:30:00,30.73,30.77,30.73,30.76,75900.0,24.1877,24.2192,24.1877,24.2113,75900.0
2014-11-25 12:40:00,30.76,30.84,30.74,30.8,56600.0,24.2113,24.2743,24.1956,24.2428,56600.0
2014-11-25 12:50:00,30.81,30.82,30.79,30.8,13800.0,24.2507,24.2585,24.2349,24.2428,13800.0
2014-11-25 13:00:00,30.79,30.84,30.77,30.84,28400.0,24.2349,24.2743,24.2192,24.2743,28400.0
2014-11-25 13:10:00,30.83,30.83,30.78,30.8,59100.0,24.2664,24.2664,24.2271,24.2428,59100.0
2014-11-25 13:20:00,30.8,30.83,30.79,30.82,84500.0,24.2428,24.2664,24.2349,24.2585,84500.0
2014-11-25 13:30:00,30.82,30.82,30.78,30.78,11800.0,24.2585,24.2585,24.2271,24.2271,11800.0
2014-11-25 13:40:00,30.79,30.79,30.6,30.61,170100.0,24.2349,24.2349,24.0854,24.0933,170100.0
2014-11-25 13:50:00,30.6,30.62,30.55,30.56,74400.0,24.0854,24.1011,24.046,24.0539,74400.0
2014-11-25 14:00:00,30.56,30.56,30.53,30.55,52900.0,24.0539,24.0539,24.0303,24.046,52900.0
2014-11-25 14:10:00,30.55,30.56,30.5,30.5,34100.0,24.046,24.0539,24.0067,24.0067,34100.0
2014-11-25 14:20:00,30.5,30.58,30.5,30.57,58000.0,24.0067,24.0696,24.0067,24.0618,58000.0
2014-11-25 14:30:00,30.57,30.63,30.57,30.62,46700.0,24.0618,24.109,24.0618,24.1011,46700.0
2014-11-25 14:40:00,30.61,30.68,30.61,30.68,64800.0,24.0933,24.1484,24.0933,24.1484,64800.0
2014-11-25 14:50:00,30.68,30.74,30.68,30.71,66300.0,24.1484,24.1956,24.1484,24.172,66300.0
2014-11-25 15:00:00,30.71,30.75,30.7,30.75,45600.0,24.172,24.2035,24.1641,24.2035,45600.0
2014-11-25 15:10:00,30.75,30.81,30.73,30.8,205200.0,24.2035,24.2507,24.1877,24.2428,205200.0
2014-11-25 15:20:00,30.81,30.84,30.78,30.81,153800.0,24.2507,24.2743,24.2271,24.2507,153800.0
2014-11-25 15:30:00,30.81,30.84,30.79,30.8,95900.0,24.2507,24.2743,24.2349,24.2428,95900.0
2014-11-25 15:40:00,30.8,30.84,30.78,30.8,216100.0,24.2428,24.2743,24.2271,24.2428,216100.0
2014-11-25 15:50:00,30.79,30.81,30.71,30.73,537000.0,24.2349,24.2507,24.172,24.1877,537000.0
2014-11-26 09:30:00,30.85,30.9,30.67,30.69,49000.0,24.2822,24.3215,24.1405,24.1562,49000.0
2014-11-26 09:40:00,30.68,30.75,30.62,30.64,44000.0,24.1484,24.2035,24.1011,24.1169,44000.0
2014-11-26 09:50:00,30.65,30.73,30.64,30.69,17900.0,24.1247,24.1877,24.1169,24.1562,17900.0
2014-11-26 10:00:00,30.68,30.71,30.56,30.58,40900.0,24.1484,24.172,24.0539,24.0696,40900.0
2014-11-26 10:10:00,30.58,30.61,30.56,30.57,50200.0,24.0696,24.0933,24.0539,24.0618,50200.0
2014-11-26 10:20:00,30.56,30.62,30.56,30.57,65200.0,24.0539,24.1011,24.0539,24.0618,65200.0
2014-11-26 10:30:00,30.57,30.57,30.48,30.49,31600.0,24.0618,24.0618,23.9909,23.9988,31600.0
2014-11-26 10:40:00,30.48,30.56,30.46,30.53,63600.0,23.9909,24.0539,23.9752,24.0303,63600.0
2014-11-26 10:50:00,30.53,30.54,30.49,30.51,45000.0,24.0303,24.0382,23.9988,24.0145,45000.0
2014-11-26 11:00:00,30.51,30.53,30.5,30.53,40700.0,24.0145,24.0303,24.0067,24.0303,40700.0
2014-11-26 11:10:00,30.53,30.61,30.53,30.57,33300.0,24.0303,24.0933,24.0303,24.0618,33300.0
2014-11-26 11:20:00,30.56,30.58,30.53,30.55,48000.0,24.0539,24.0696,24.0303,24.046,48000.0
2014-11-26 11:30:00,30.55,30.59,30.55,30.58,48200.0,24.046,24.0775,24.046,24.0696,48200.0
2014-11-26 11:40:00,30.58,30.59,30.53,30.56,41200.0,24.0696,24.0775,24.0303,24.0539,41200.0
2014-11-26 11:50:00,30.57,30.59,30.56,30.59,23200.0,24.0618,24.0775,24.0539,24.0775,23200.0
2014-11-26 12:00:00,30.59,30.66,30.55,30.66,62500.0,24.0775,24.1326,24.046,24.1326,62500.0
2014-11-26 12:10:00,30.66,30.72,30.64,30.72,44600.0,24.1326,24.1798,24.1169,24.1798,44600.0
2014-11-26 12:20:00,30.72,30.81,30.71,30.78,42500.0,24.1798,24.2507,24.172,24.2271,42500.0
2014-11-26 12:30:00,30.77,30.79,30.73,30.78,72900.0,24.2192,24.2349,24.1877,24.2271,72900.0
2014-11-26 12:40:00,30.78,30.86,30.78,30.78,34200.0,24.2271,24.29,24.2271,24.2271,34200.0
2014-11-26 12:50:00,30.78,30.8,30.76,30.78,31300.0,24.2271,24.2428,24.2113,24.2271,31300.0
2014-11-26 13:00:00,30.79,30.86,30.78,30.86,21500.0,24.2349,24.29,24.2271,24.29,21500.0
2014-11-26 13:10:00,30.86,30.89,30.84,30.85,43100.0,24.29,24.3136,24.2743,24.2822,43100.0
2014-11-26 13:20:00,30.85,30.89,30.84,30.89,97200.0,24.2822,24.3136,24.2743,24.3136,97200.0
2014-11-26 13:30:00,30.88,30.91,30.84,30.84,42700.0,24.3058,24.3294,24.2743,24.2743,42700.0
2014-11-26 13:40:00,30.84,30.87,30.83,30.87,14100.0,24.2743,24.2979,24.2664,24.2979,14100.0
2014-11-26 13:50:00,30.87,30.92,30.87,30.9,41200.0,24.2979,24.3373,24.2979,24.3215,41200.0
2014-11-26 14:00:00,30.9,30.94,30.89,30.92,30200.0,24.3215,24.353,24.3136,24.3373,30200.0
2014-11-26 14:10:00,30.92,30.92,30.9,30.92,16800.0,24.3373,24.3373,24.3215,24.3373,16800.0
2014-11-26 14:20:00,30.92,30.97,30.91,30.92,52900.0,24.3373,24.3766,24.3294,24.3373,52900.0
2014-11-26 14:30:00,30.91,30.98,30.91,30.98,31000.0,24.3294,24.3845,24.3294,24.3845,31000.0
2014-11-26 14:40:00,30.97,30.99,30.95,30.97,25400.0,24.3766,24.3924,24.3609,24.3766,25400.0
2014-11-26 14:50:00,30.97,31.0,30.96,30.97,40100.0,24.3766,24.4002,24.3687,24.3766,40100.0
2014-11-26 15:00:00,30.98,31.01,30.95,30.96,34000.0,24.3845,24.4081,24.3609,24.3687,34000.0
2014-11-26 15:10:00,30.96,30.97,30.93,30.95,66300.0,24.3687,24.3766,24.3451,24.3609,66300.0
2014-11-26 15:20:00,30.96,30.97,30.92,30.92,46800.0,24.3687,24.3766,24.3373,24.3373,46800.0
2014-11-26 15:30:00,30.93,30.95,30.88,30.89,69600.0,24.3451,24.3609,24.3058,24.3136,69600.0
2014-11-26 15:40:00,30.89,30.93,30.88,30.89,99100.0,24.3136,24.3451,24.3058,24.3136,99100.0
2014-11-26 15:50:00,30.89,30.94,30.88,30.93,192000.0,24.3136,24.353,24.3058,24.3451,192000.0
2014-11-28 09:30:00,30.79,30.95,30.7,30.89,112100.0,24.2349,24.3609,24.1641,24.3136,112100.0
2014-11-28 09:40:00,30.87,30.87,30.66,30.68,44100.0,24.2979,24.2979,24.1326,24.1484,44100.0
2014-11-28 09:50:00,30.67,30.71,30.62,30.67,57800.0,24.1405,24.172,24.1011,24.1405,57800.0
2014-11-28 10:00:00,30.67,30.78,30.67,30.74,70100.0,24.1405,24.2271,24.1405,24.1956,70100.0
2014-11-28 10:10:00,30.74,30.87,30.73,30.81,68100.0,24.1956,24.2979,24.1877,24.2507,68100.0
2014-11-28 10:20:00,30.82,30.85,30.75,30.82,54400.0,24.2585,24.2822,24.2035,24.2585,54400.0
2014-11-28 10:30:00,30.83,30.88,30.82,30.84,26900.0,24.2664,24.3058,24.2585,24.2743,26900.0
2014-11-28 10:40:00,30.84,30.91,30.82,30.91,17600.0,24.2743,24.3294,24.2585,24.3294,17600.0
2014-11-28 10:50:00,30.91,30.98,30.91,30.97,43200.0,24.3294,24.3845,24.3294,24.3766,43200.0
2014-11-28 11:00:00,30.96,31.05,30.95,31.03,27900.0,24.3687,24.4396,24.3609,24.4238,27900.0
2014-11-28 11:10:00,31.03,31.18,31.03,31.17,24400.0,24.4238,24.5419,24.4238,24.534,24400.0
2014-11-28 11:20:00,31.18,31.29,31.17,31.28,53000.0,24.5419,24.6285,24.534,24.6206,53000.0
2014-11-28 11:30:00,31.28,31.31,31.25,31.29,45900.0,24.6206,24.6442,24.597,24.6285,45900.0
2014-11-28 11:40:00,31.29,31.29,31.23,31.23,32000.0,24.6285,24.6285,24.5813,24.5813,32000.0
2014-11-28 11:50:00,31.24,31.29,31.24,31.29,35000.0,24.5891,24.6285,24.5891,24.6285,35000.0
2014-11-28 12:00:00,31.29,31.29,31.18,31.19,84900.0,24.6285,24.6285,24.5419,24.5498,84900.0
2014-11-28 12:10:00,31.2,31.27,31.2,31.23,28600.0,24.5576,24.6127,24.5576,24.5813,28600.0
2014-11-28 12:20:00,31.23,31.28,31.21,31.28,37100.0,24.5813,24.6206,24.5655,24.6206,37100.0
2014-11-28 12:30:00,31.28,31.3,31.23,31.23,31900.0,24.6206,24.6364,24.5813,24.5813,31900.0
2014-11-28 12:40:00,31.23,31.26,31.17,31.18,124200.0,24.5813,24.6049,24.534,24.5419,124200.0
2014-11-28 12:50:00,31.17,31.28,31.16,31.28,152000.0,24.534,24.6206,24.5262,24.6206,152000.0
2014-12-01 09:30:00,31.0,31.21,31.0,31.16,51200.0,24.4002,24.5655,24.4002,24.5262,51200.0
2014-12-01 09:40:00,31.16,31.25,31.0,31.05,90200.0,24.5262,24.597,24.4002,24.4396,90200.0
2014-12-01 09:50:00,31.04,31.15,31.03,31.09,83000.0,24.4317,24.5183,24.4238,24.4711,83000.0
2014-12-01 10:00:00,31.09,31.18,31.05,31.18,47400.0,24.4711,24.5419,24.4396,24.5419,47400.0
2014-12-01 10:10:00,31.18,31.27,31.16,31.23,89900.0,24.5419,24.6127,24.5262,24.5813,89900.0
2014-12-01 10:20:00,31.23,31.25,31.17,31.17,78500.0,24.5813,24.597,24.534,24.534,78500.0
2014-12-01 10:30:00,31.18,31.21,31.06,31.07,52000.0,24.5419,24.5655,24.4475,24.4553,52000.0
2014-12-01 10:40:00,31.07,31.07,31.04,31.05,36400.0,24.4553,24.4553,24.4317,24.4396,36400.0
2014-12-01 10:50:00,31.05,31.08,31.03,31.05,49300.0,24.4396,24.4632,24.4238,24.4396,49300.0
2014-12-01 11:00:00,31.05,31.08,30.93,30.93,88800.0,24.4396,24.4632,24.3451,24.3451,88800.0
2014-12-01 11:10:00,30.94,31.02,30.94,31.01,56300.0,24.353,24.416,24.353,24.4081,56300.0
2014-12-01 11:20:00,31.0,31.08,31.0,31.07,27500.0,24.4002,24.4632,24.4002,24.4553,27500.0
2014-12-01 11:30:00,31.06,31.09,30.98,30.98,28900.0,24.4475,24.4711,24.3845,24.3845,28900.0
2014-12-01 11:40:00,30.99,31.03,30.95,30.96,22400.0,24.3924,24.4238,24.3609,24.3687,22400.0
2014-12-01 11:50:00,30.95,30.96,30.85,30.88,48100.0,24.3609,24.3687,24.2822,24.3058,48100.0
2014-12-01 12:00:00,30.87,30.91,30.85,30.86,41500.0,24.2979,24.3294,24.2822,24.29,41500.0
2014-12-01 12:10:00,30.87,30.94,30.85,30.92,21500.0,24.2979,24.353,24.2822,24.3373,21500.0
2014-12-01 12:20:00,30.92,30.98,30.9,30.91,39600.0,24.3373,24.3845,24.3215,24.3294,39600.0
2014-12-01 12:30:00,30.91,30.96,30.91,30.93,27000.0,24.3294,24.3687,24.3294,24.3451,27000.0
2014-12-01 12:40:00,30.94,30.95,30.89,30.92,19600.0,24.353,24.3609,24.3136,24.3373,19600.0
2014-12-01 12:50:00,30.93,30.99,30.91,30.96,54500.0,24.3451,24.3924,24.3294,24.3687,54500.0
2014-12-01 13:00:00,30.95,30.97,30.94,30.94,44300.0,24.3609,24.3766,24.353,24.353,44300.0
2014-12-01 13:10:00,30.94,30.95,30.9,30.9,40200.0,24.353,24.3609,24.3215,24.3215,40200.0
2014-12-01 13:20:00,30.9,30.9,30.88,30.88,21000.0,24.3215,24.3215,24.3058,24.3058,21000.0
2014-12-01 13:30:00,30.88,30.92,30.88,30.91,29700.0,24.3058,24.3373,24.3058,24.3294,29700.0
2014-12-01 13:40:00,30.92,30.96,30.9,30.94,42300.0,24.3373,24.3687,24.3215,24.353,42300.0
2014-12-01 13:50:00,30.94,30.95,30.9,30.9,14300.0,24.353,24.3609,24.3215,24.3215,14300.0
2014-12-01 14:00:00,30.91,30.92,30.87,30.89,19600.0,24.3294,24.3373,24.2979,24.3136,19600.0
2014-12-01 14:10:00,30.89,30.9,30.86,30.88,19300.0,24.3136,24.3215,24.29,24.3058,19300.0
2014-12-01 14:20:00,30.89,30.89,30.84,30.88,21800.0,24.3136,24.3136,24.2743,24.3058,21800.0
2014-12-01 14:30:00,30.87,30.92,30.87,30.91,32800.0,24.2979,24.3373,24.2979,24.3294,32800.0
2014-12-01 14:40:00,30.9,30.92,30.88,30.89,40300.0,24.3215,24.3373,24.3058,24.3136,40300.0
2014-12-01 14:50:00,30.89,30.9,30.86,30.87,33300.0,24.3136,24.3215,24.29,24.2979,33300.0
2014-12-01 15:00:00,30.87,30.93,30.86,30.93,54700.0,24.2979,24.3451,24.29,24.3451,54700.0
2014-12-01 15:10:00,30.94,31.01,30.92,31.01,68200.0,24.353,24.4081,24.3373,24.4081,68200.0
2014-12-01 15:20:00,31.01,31.05,31.0,31.0,71200.0,24.4081,24.4396,24.4002,24.4002,71200.0
2014-12-01 15:30:00,31.01,31.01,30.92,30.92,106000.0,24.4081,24.4081,24.3373,24.3373,106000.0
2014-12-01 15:40:00,30.93,30.95,30.85,30.86,169100.0,24.3451,24.3609,24.2822,24.29,169100.0
2014-12-01 15:50:00,30.87,30.9,30.85,30.85,211000.0,24.2979,24.3215,24.2822,24.2822,211000.0
2014-12-02 09:30:00,30.73,30.91,30.57,30.88,77400.0,24.1877,24.3294,24.0618,24.3058,77400.0
2014-12-02 09:40:00,30.9,30.91,30.67,30.69,35600.0,24.3215,24.3294,24.1405,24.1562,35600.0
2014-12-02 09:50:00,30.68,30.85,30.67,30.85,46200.0,24.1484,24.2822,24.1405,24.2822,46200.0
2014-12-02 10:00:00,30.85,30.87,30.78,30.82,100500.0,24.2822,24.2979,24.2271,24.2585,100500.0
2014-12-02 10:10:00,30.82,30.83,30.75,30.76,53100.0,24.2585,24.2664,24.2035,24.2113,53100.0
2014-12-02 10:20:00,30.76,30.79,30.74,30.75,31400.0,24.2113,24.2349,24.1956,24.2035,31400.0
2014-12-02 10:30:00,30.75,30.75,30.69,30.73,42000.0,24.2035,24.2035,24.1562,24.1877,42000.0
2014-12-02 10:40:00,30.74,30.83,30.73,30.81,38400.0,24.1956,24.2664,24.1877,24.2507,38400.0
2014-12-02 10:50:00,30.81,30.91,30.81,30.91,52000.0,24.2507,24.3294,24.2507,24.3294,52000.0
2014-12-02 11:00:00,30.91,30.99,30.89,30.93,43600.0,24.3294,24.3924,24.3136,24.3451,43600.0
2014-12-02 11:10:00,30.94,30.95,30.84,30.85,64700.0,24.353,24.3609,24.2743,24.2822,64700.0
2014-12-02 11:20:00,30.85,30.86,30.83,30.84,36800.0,24.2822,24.29,24.2664,24.2743,36800.0
2014-12-02 11:30:00,30.84,30.85,30.7,30.71,117200.0,24.2743,24.2822,24.1641,24.172,117200.0
2014-12-02 11:40:00,30.71,30.77,30.71,30.73,68000.0,24.172,24.2192,24.172,24.1877,68000.0
2014-12-02 11:50:00,30.74,30.76,30.72,30.75,76800.0,24.1956,24.2113,24.1798,24.2035,76800.0
2014-12-02 12:00:00,30.75,30.86,30.75,30.84,38700.0,24.2035,24.29,24.2035,24.2743,38700.0
2014-12-02 12:10:00,30.84,30.86,30.82,30.83,74000.0,24.2743,24.29,24.2585,24.2664,74000.0
2014-12-02 12:20:00,30.84,30.9,30.82,30.9,36600.0,24.2743,24.3215,24.2585,24.3215,36600.0
2014-12-02 12:30:00,30.89,30.91,30.87,30.88,28500.0,24.3136,24.3294,24.2979,24.3058,28500.0
2014-12-02 12:40:00,30.88,30.88,30.86,30.86,27600.0,24.3058,24.3058,24.29,24.29,27600.0
2014-12-02 12:50:00,30.87,30.88,30.84,30.85,18700.0,24.2979,24.3058,24.2743,24.2822,18700.0
2014-12-02 13:00:00,30.86,30.87,30.83,30.83,25100.0,24.29,24.2979,24.2664,24.2664,25100.0
2014-12-02 13:10:00,30.83,30.89,30.83,30.88,19900.0,24.2664,24.3136,24.2664,24.3058,19900.0
2014-12-02 13:20:00,30.88,30.97,30.87,30.97,27800.0,24.3058,24.3766,24.2979,24.3766,27800.0
2014-12-02 13:30:00,30.97,31.02,30.97,31.0,70900.0,24.3766,24.416,24.3766,24.4002,70900.0
2014-12-02 13:40:00,31.0,31.04,31.0,31.04,24200.0,24.4002,24.4317,24.4002,24.4317,24200.0
2014-12-02 13:50:00,31.04,31.06,31.03,31.05,38300.0,24.4317,24.4475,24.4238,24.4396,38300.0
2014-12-02 14:00:00,31.06,31.1,31.05,31.06,49000.0,24.4475,24.4789,24.4396,24.4475,49000.0
2014-12-02 14:10:00,31.07,31.09,31.06,31.07,188700.0,24.4553,24.4711,24.4475,24.4553,188700.0
2014-12-02 14:20:00,31.06,31.08,31.02,31.02,40000.0,24.4475,24.4632,24.416,24.416,40000.0
2014-12-02 14:30:00,31.02,31.07,31.0,31.06,38200.0,24.416,24.4553,24.4002,24.4475,38200.0
2014-12-02 14:40:00,31.06,31.08,31.02,31.07,65000.0,24.4475,24.4632,24.416,24.4553,65000.0
2014-12-02 14:50:00,31.07,31.13,31.06,31.06,59100.0,24.4553,24.5026,24.4475,24.4475,59100.0
2014-12-02 15:00:00,31.06,31.07,31.04,31.05,33200.0,24.4475,24.4553,24.4317,24.4396,33200.0
2014-12-02 15:10:00,31.06,31.08,31.03,31.07,42500.0,24.4475,24.4632,24.4238,24.4553,42500.0
2014-12-02 15:20:00,31.07,31.08,31.02,31.04,47800.0,24.4553,24.4632,24.416,24.4317,47800.0
2014-12-02 15:30:00,31.04,31.05,30.85,30.86,330300.0,24.4317,24.4396,24.2822,24.29,330300.0
2014-12-02 15:40:00,30.86,30.89,30.81,30.84,173100.0,24.29,24.3136,24.2507,24.2743,173100.0
2014-12-02 15:50:00,30.84,30.87,30.83,30.83,327000.0,24.2743,24.2979,24.2664,24.2664,327000.0
2014-12-03 09:30:00,30.73,30.73,30.5,30.52,153400.0,24.1877,24.1877,24.0067,24.0224,153400.0
2014-12-03 09:40:00,30.52,30.52,30.33,30.37,100100.0,24.0224,24.0224,23.8729,23.9044,100100.0
2014-12-03 09:50:00,30.37,30.39,30.04,30.06,329800.0,23.9044,23.9201,23.6446,23.6604,329800.0
2014-12-03 10:00:00,30.07,30.12,29.95,29.99,530100.0,23.6682,23.7076,23.5738,23.6053,530100.0
2014-12-03 10:10:00,29.99,30.04,29.93,29.95,101200.0,23.6053,23.6446,23.558,23.5738,101200.0
2014-12-03 10:20:00,29.93,29.94,29.84,29.91,245300.0,23.558,23.5659,23.4872,23.5423,245300.0
2014-12-03 10:30:00,29.91,29.93,29.81,29.91,144300.0,23.5423,23.558,23.4636,23.5423,144300.0
2014-12-03 10:40:00,29.91,29.99,29.9,29.92,111100.0,23.5423,23.6053,23.5344,23.5502,111100.0
2014-12-03 10:50:00,29.92,29.96,29.9,29.91,83000.0,23.5502,23.5816,23.5344,23.5423,83000.0
2014-12-03 11:00:00,29.91,29.91,29.77,29.82,203500.0,23.5423,23.5423,23.4321,23.4714,203500.0
2014-12-03 11:10:00,29.82,29.82,29.7,29.71,56700.0,23.4714,23.4714,23.377,23.3849,56700.0
2014-12-03 11:20:00,29.71,29.72,29.49,29.49,222600.0,23.3849,23.3927,23.2117,23.2117,222600.0
2014-12-03 11:30:00,29.49,29.51,29.29,29.48,252100.0,23.2117,23.2274,23.0543,23.2038,252100.0
2014-12-03 11:40:00,29.47,29.51,29.41,29.46,148100.0,23.196,23.2274,23.1487,23.1881,148100.0
2014-12-03 11:50:00,29.46,29.51,29.41,29.41,430800.0,23.1881,23.2274,23.1487,23.1487,430800.0
2014-12-03 12:00:00,29.42,29.43,29.33,29.41,84800.0,23.1566,23.1645,23.0858,23.1487,84800.0
2014-12-03 12:10:00,29.42,29.47,29.42,29.44,139700.0,23.1566,23.196,23.1566,23.1723,139700.0
2014-12-03 12:20:00,29.44,29.46,29.4,29.45,307000.0,23.1723,23.1881,23.1409,23.1802,307000.0
2014-12-03 12:30:00,29.45,29.47,29.23,29.3,162800.0,23.1802,23.196,23.0071,23.0622,162800.0
2014-12-03 12:40:00,29.3,29.32,29.19,29.19,90100.0,23.0622,23.0779,22.9756,22.9756,90100.0
2014-12-03 12:50:00,29.19,29.27,29.14,29.14,151100.0,22.9756,23.0385,22.9362,22.9362,151100.0
2014-12-03 13:00:00,29.15,29.26,29.08,29.25,405400.0,22.9441,23.0307,22.889,23.0228,405400.0
2014-12-03 13:10:00,29.25,29.25,29.21,29.24,66500.0,23.0228,23.0228,22.9913,23.0149,66500.0
2014-12-03 13:20:00,29.24,29.26,29.22,29.23,102300.0,23.0149,23.0307,22.9992,23.0071,102300.0
2014-12-03 13:30:00,29.22,29.24,29.21,29.22,87900.0,22.9992,23.0149,22.9913,22.9992,87900.0
2014-12-03 13:40:00,29.23,29.23,28.99,28.99,280500.0,23.0071,23.0071,22.8181,22.8181,280500.0
2014-12-03 13:50:00,28.99,29.05,28.91,28.93,157400.0,22.8181,22.8654,22.7552,22.7709,157400.0
2014-12-03 14:00:00,28.94,28.96,28.68,28.74,399600.0,22.7788,22.7945,22.5741,22.6214,399600.0
2014-12-03 14:10:00,28.74,29.18,28.72,29.16,350700.0,22.6214,22.9677,22.6056,22.952,350700.0
2014-12-03 14:20:00,29.17,29.45,29.16,29.41,753800.0,22.9598,23.1802,22.952,23.1487,753800.0
2014-12-03 14:30:00,29.41,29.45,29.22,29.31,254200.0,23.1487,23.1802,22.9992,23.07,254200.0
2014-12-03 14:40:00,29.32,29.32,29.21,29.25,213000.0,23.0779,23.0779,22.9913,23.0228,213000.0
2014-12-03 14:50:00,29.24,29.25,29.17,29.25,151700.0,23.0149,23.0228,22.9598,23.0228,151700.0
2014-12-03 15:00:00,29.25,29.31,29.1,29.21,735700.0,23.0228,23.07,22.9047,22.9913,735700.0
2014-12-03 15:10:00,29.21,29.55,29.2,29.55,588400.0,22.9913,23.2589,22.9834,23.2589,588400.0
2014-12-03 15:20:00,29.55,29.63,29.39,29.43,347300.0,23.2589,23.3219,23.133,23.1645,347300.0
2014-12-03 15:30:00,29.43,29.47,29.35,29.36,216400.0,23.1645,23.196,23.1015,23.1094,216400.0
2014-12-03 15:40:00,29.35,29.4,29.3,29.4,493900.0,23.1015,23.1409,23.0622,23.1409,493900.0
2014-12-03 15:50:00,29.39,29.43,29.27,29.32,1022800.0,23.133,23.1645,23.0385,23.0779,1022800.0
2014-12-04 09:30:00,29.36,29.67,29.16,29.6,156300.0,23.1094,23.3534,22.952,23.2983,156300.0
2014-12-04 09:40:00,29.59,29.63,29.52,29.59,202800.0,23.2904,23.3219,23.2353,23.2904,202800.0
2014-12-04 09:50:00,29.58,29.6,29.52,29.52,84000.0,23.2825,23.2983,23.2353,23.2353,84000.0
2014-12-04 10:00:00,29.53,29.6,29.49,29.59,234500.0,23.2432,23.2983,23.2117,23.2904,234500.0
2014-12-04 10:10:00,29.59,29.67,29.55,29.56,146500.0,23.2904,23.3534,23.2589,23.2668,146500.0
2014-12-04 10:20:00,29.57,29.59,29.41,29.44,112300.0,23.2747,23.2904,23.1487,23.1723,112300.0
2014-12-04 10:30:00,29.43,29.45,29.33,29.35,116200.0,23.1645,23.1802,23.0858,23.1015,116200.0
2014-12-04 10:40:00,29.35,29.35,28.9,29.09,464000.0,23.1015,23.1015,22.7473,22.8969,464000.0
2014-12-04 10:50:00,29.08,29.18,29.03,29.13,270800.0,22.889,22.9677,22.8496,22.9283,270800.0
2014-12-04 11:00:00,29.13,29.28,29.13,29.23,115000.0,22.9283,23.0464,22.9283,23.0071,115000.0
2014-12-04 11:10:00,29.23,29.23,29.1,29.12,152800.0,23.0071,23.0071,22.9047,22.9205,152800.0
2014-12-04 11:20:00,29.12,29.12,29.03,29.07,159600.0,22.9205,22.9205,22.8496,22.8811,159600.0
2014-12-04 11:30:00,29.07,29.07,29.02,29.07,46000.0,22.8811,22.8811,22.8418,22.8811,46000.0
2014-12-04 11:40:00,29.07,29.07,28.97,29.02,81500.0,22.8811,22.8811,22.8024,22.8418,81500.0
2014-12-04 11:50:00,29.02,29.02,28.92,28.98,86200.0,22.8418,22.8418,22.7631,22.8103,86200.0
2014-12-04 12:00:00,28.98,29.03,28.94,28.98,102200.0,22.8103,22.8496,22.7788,22.8103,102200.0
2014-12-04 12:10:00,28.98,28.98,28.94,28.96,54700.0,22.8103,22.8103,22.7788,22.7945,54700.0
2014-12-04 12:20:00,28.96,28.99,28.9,28.9,59800.0,22.7945,22.8181,22.7473,22.7473,59800.0
2014-12-04 12:30:00,28.91,29.0,28.87,28.87,164700.0,22.7552,22.826,22.7237,22.7237,164700.0
2014-12-04 12:40:00,28.87,28.9,28.83,28.84,89000.0,22.7237,22.7473,22.6922,22.7001,89000.0
2014-12-04 12:50:00,28.84,28.84,28.79,28.8,46500.0,22.7001,22.7001,22.6607,22.6686,46500.0
2014-12-04 13:00:00,28.81,28.9,28.81,28.85,78000.0,22.6765,22.7473,22.6765,22.708,78000.0
2014-12-04 13:10:00,28.84,28.85,28.76,28.77,63300.0,22.7001,22.708,22.6371,22.645,63300.0
2014-12-04 13:20:00,28.76,28.77,28.69,28.75,182400.0,22.6371,22.645,22.582,22.6292,182400.0
2014-12-04 13:30:00,28.76,28.79,28.73,28.79,57200.0,22.6371,22.6607,22.6135,22.6607,57200.0
2014-12-04 13:40:00,28.79,28.85,28.74,28.75,81500.0,22.6607,22.708,22.6214,22.6292,81500.0
2014-12-04 13:50:00,28.75,28.78,28.72,28.78,51900.0,22.6292,22.6529,22.6056,22.6529,51900.0
2014-12-04 14:00:00,28.78,28.85,28.75,28.84,95000.0,22.6529,22.708,22.6292,22.7001,95000.0
2014-12-04 14:10:00,28.84,28.84,28.65,28.7,260200.0,22.7001,22.7001,22.5505,22.5899,260200.0
2014-12-04 14:20:00,28.7,28.7,28.6,28.62,349100.0,22.5899,22.5899,22.5112,22.5269,349100.0
2014-12-04 14:30:00,28.62,28.64,28.56,28.59,211500.0,22.5269,22.5427,22.4797,22.5033,211500.0
2014-12-04 14:40:00,28.59,28.65,28.45,28.47,202800.0,22.5033,22.5505,22.3931,22.4089,202800.0
2014-12-04 14:50:00,28.46,28.51,28.38,28.42,238100.0,22.401,22.4403,22.338,22.3695,238100.0
2014-12-04 15:00:00,28.42,28.54,28.41,28.51,233900.0,22.3695,22.464,22.3616,22.4403,233900.0
2014-12-04 15:10:00,28.51,28.54,28.46,28.5,298100.0,22.4403,22.464,22.401,22.4325,298100.0
2014-12-04 15:20:00,28.49,28.5,28.33,28.36,248000.0,22.4246,22.4325,22.2987,22.3223,248000.0
2014-12-04 15:30:00,28.36,28.49,28.33,28.46,290900.0,22.3223,22.4246,22.2987,22.401,290900.0
2014-12-04 15:40:00,28.47,28.57,28.46,28.57,500100.0,22.4089,22.4876,22.401,22.4876,500100.0
2014-12-04 15:50:00,28.57,28.57,28.52,28.53,439000.0,22.4876,22.4876,22.4482,22.4561,439000.0
2014-12-05 09:30:00,28.42,28.6,28.29,28.4,125600.0,22.3695,22.5112,22.2672,22.3538,125600.0
2014-12-05 09:40:00,28.39,28.41,28.24,28.28,98600.0,22.3459,22.3616,22.2278,22.2593,98600.0
2014-12-05 09:50:00,28.27,28.4,28.27,28.34,123700.0,22.2514,22.3538,22.2514,22.3065,123700.0
2014-12-05 10:00:00,28.34,28.38,28.29,28.31,70800.0,22.3065,22.338,22.2672,22.2829,70800.0
2014-12-05 10:10:00,28.31,28.42,28.31,28.4,77100.0,22.2829,22.3695,22.2829,22.3538,77100.0
2014-12-05 10:20:00,28.4,28.42,28.26,28.29,302600.0,22.3538,22.3695,22.2436,22.2672,302600.0
2014-12-05 10:30:00,28.29,28.33,28.23,28.3,171600.0,22.2672,22.2987,22.22,22.275,171600.0
2014-12-05 10:40:00,28.29,28.38,28.28,28.28,177900.0,22.2672,22.338,22.2593,22.2593,177900.0
2014-12-05 10:50:00,28.27,28.29,28.07,28.07,129500.0,22.2514,22.2672,22.094,22.094,129500.0
2014-12-05 11:00:00,28.08,28.18,28.0,28.09,159000.0,22.1019,22.1806,22.0389,22.1098,159000.0
2014-12-05 11:10:00,28.09,28.23,28.06,28.19,129700.0,22.1098,22.22,22.0861,22.1885,129700.0
2014-12-05 11:20:00,28.19,28.25,28.19,28.22,47300.0,22.1885,22.2357,22.1885,22.2121,47300.0
2014-12-05 11:30:00,28.22,28.31,28.21,28.31,39900.0,22.2121,22.2829,22.2042,22.2829,39900.0
2014-12-05 11:40:00,28.31,28.34,28.31,28.32,78000.0,22.2829,22.3065,22.2829,22.2908,78000.0
2014-12-05 11:50:00,28.32,28.33,28.26,28.27,109500.0,22.2908,22.2987,22.2436,22.2514,109500.0
2014-12-05 12:00:00,28.27,28.35,28.26,28.31,57600.0,22.2514,22.3144,22.2436,22.2829,57600.0
2014-12-05 12:10:00,28.32,28.36,28.28,28.36,58300.0,22.2908,22.3223,22.2593,22.3223,58300.0
2014-12-05 12:20:00,28.36,28.37,28.29,28.3,58300.0,22.3223,22.3301,22.2672,22.275,58300.0
2014-12-05 12:30:00,28.31,28.31,28.29,28.3,71400.0,22.2829,22.2829,22.2672,22.275,71400.0
2014-12-05 12:40:00,28.31,28.31,28.28,28.3,54300.0,22.2829,22.2829,22.2593,22.275,54300.0
2014-12-05 12:50:00,28.3,28.31,28.28,28.31,40900.0,22.275,22.2829,22.2593,22.2829,40900.0
2014-12-05 13:00:00,28.3,28.34,28.3,28.32,55900.0,22.275,22.3065,22.275,22.2908,55900.0
2014-12-05 13:10:00,28.32,28.34,28.27,28.32,69400.0,22.2908,22.3065,22.2514,22.2908,69400.0
2014-12-05 13:20:00,28.32,28.32,28.25,28.26,58300.0,22.2908,22.2908,22.2357,22.2436,58300.0
2014-12-05 13:30:00,28.26,28.34,28.26,28.28,87500.0,22.2436,22.3065,22.2436,22.2593,87500.0
2014-12-05 13:40:00,28.28,28.28,28.21,28.28,227400.0,22.2593,22.2593,22.2042,22.2593,227400.0
2014-12-05 13:50:00,28.28,28.3,28.23,28.25,43000.0,22.2593,22.275,22.22,22.2357,43000.0
2014-12-05 14:00:00,28.25,28.27,28.2,28.24,351400.0,22.2357,22.2514,22.1963,22.2278,351400.0
2014-12-05 14:10:00,28.24,28.29,28.21,28.29,57900.0,22.2278,22.2672,22.2042,22.2672,57900.0
2014-12-05 14:20:00,28.29,28.33,28.26,28.31,69100.0,22.2672,22.2987,22.2436,22.2829,69100.0
2014-12-05 14:30:00,28.32,28.36,28.29,28.32,176000.0,22.2908,22.3223,22.2672,22.2908,176000.0
2014-12-05 14:40:00,28.32,28.32,28.25,28.27,38800.0,22.2908,22.2908,22.2357,22.2514,38800.0
2014-12-05 14:50:00,28.26,28.26,28.17,28.2,60900.0,22.2436,22.2436,22.1727,22.1963,60900.0
2014-12-05 15:00:00,28.2,28.27,28.16,28.23,100000.0,22.1963,22.2514,22.1649,22.22,100000.0
2014-12-05 15:10:00,28.24,28.26,28.21,28.26,127400.0,22.2278,22.2436,22.2042,22.2436,127400.0
2014-12-05 15:20:00,28.25,28.27,28.23,28.24,74600.0,22.2357,22.2514,22.22,22.2278,74600.0
2014-12-05 15:30:00,28.25,28.25,28.17,28.2,93900.0,22.2357,22.2357,22.1727,22.1963,93900.0
2014-12-05 15:40:00,28.19,28.21,28.15,28.15,165100.0,22.1885,22.2042,22.157,22.157,165100.0
2014-12-05 15:50:00,28.15,28.27,28.15,28.26,309100.0,22.157,22.2514,22.157,22.2436,309100.0
2014-12-08 09:30:00,28.32,28.36,28.11,28.13,88100.0,22.2908,22.3223,22.1255,22.1412,88100.0
2014-12-08 09:40:00,28.12,28.28,28.12,28.27,99400.0,22.1334,22.2593,22.1334,22.2514,99400.0
2014-12-08 09:50:00,28.27,28.29,28.24,28.29,105800.0,22.2514,22.2672,22.2278,22.2672,105800.0
2014-12-08 10:00:00,28.28,28.34,28.24,28.26,124800.0,22.2593,22.3065,22.2278,22.2436,124800.0
2014-12-08 10:10:00,28.27,28.27,28.18,28.18,54800.0,22.2514,22.2514,22.1806,22.1806,54800.0
2014-12-08 10:20:00,28.17,28.19,28.1,28.16,120300.0,22.1727,22.1885,22.1176,22.1649,120300.0
2014-12-08 10:30:00,28.16,28.19,28.14,28.17,85400.0,22.1649,22.1885,22.1491,22.1727,85400.0
2014-12-08 10:40:00,28.16,28.2,28.15,28.18,53100.0,22.1649,22.1963,22.157,22.1806,53100.0
2014-12-08 10:50:00,28.19,28.26,28.18,28.26,32300.0,22.1885,22.2436,22.1806,22.2436,32300.0
2014-12-08 11:00:00,28.25,28.3,28.23,28.24,47900.0,22.2357,22.275,22.22,22.2278,47900.0
2014-12-08 11:10:00,28.25,28.27,28.23,28.27,61300.0,22.2357,22.2514,22.22,22.2514,61300.0
2014-12-08 11:20:00,28.27,28.29,28.23,28.24,68100.0,22.2514,22.2672,22.22,22.2278,68100.0
2014-12-08 11:30:00,28.24,28.26,28.22,28.24,61800.0,22.2278,22.2436,22.2121,22.2278,61800.0
2014-12-08 11:40:00,28.24,28.25,28.19,28.21,26900.0,22.2278,22.2357,22.1885,22.2042,26900.0
2014-12-08 11:50:00,28.2,28.21,28.12,28.14,49900.0,22.1963,22.2042,22.1334,22.1491,49900.0
2014-12-08 12:00:00,28.14,28.15,28.05,28.07,69600.0,22.1491,22.157,22.0783,22.094,69600.0
2014-12-08 12:10:00,28.06,28.07,28.01,28.04,96100.0,22.0861,22.094,22.0468,22.0704,96100.0
2014-12-08 12:20:00,28.05,28.05,27.99,28.0,85600.0,22.0783,22.0783,22.031,22.0389,85600.0
2014-12-08 12:30:00,28.0,28.04,27.99,28.04,45700.0,22.0389,22.0704,22.031,22.0704,45700.0
2014-12-08 12:40:00,28.04,28.09,28.04,28.07,31100.0,22.0704,22.1098,22.0704,22.094,31100.0
2014-12-08 12:50:00,28.08,28.09,28.0,28.01,85500.0,22.1019,22.1098,22.0389,22.0468,85500.0
2014-12-08 13:00:00,28.01,28.01,27.98,27.99,35200.0,22.0468,22.0468,22.0232,22.031,35200.0
2014-12-08 13:10:00,27.99,28.01,27.94,27.94,90600.0,22.031,22.0468,21.9917,21.9917,90600.0
2014-12-08 13:20:00,27.94,27.94,27.88,27.91,53500.0,21.9917,21.9917,21.9445,21.9681,53500.0
2014-12-08 13:30:00,27.9,27.91,27.85,27.87,147700.0,21.9602,21.9681,21.9209,21.9366,147700.0
2014-12-08 13:40:00,27.86,27.87,27.79,27.79,80100.0,21.9287,21.9366,21.8736,21.8736,80100.0
2014-12-08 13:50:00,27.79,27.81,27.74,27.74,83800.0,21.8736,21.8894,21.8343,21.8343,83800.0
2014-12-08 14:00:00,27.74,27.74,27.62,27.7,123300.0,21.8343,21.8343,21.7398,21.8028,123300.0
2014-12-08 14:10:00,27.71,27.71,27.65,27.7,53800.0,21.8107,21.8107,21.7634,21.8028,53800.0
2014-12-08 14:20:00,27.7,27.71,27.65,27.67,61700.0,21.8028,21.8107,21.7634,21.7792,61700.0
2014-12-08 14:30:00,27.67,27.72,27.65,27.66,99400.0,21.7792,21.8185,21.7634,21.7713,99400.0
2014-12-08 14:40:00,27.65,27.72,27.64,27.68,123100.0,21.7634,21.8185,21.7556,21.787,123100.0
2014-12-08 14:50:00,27.68,27.78,27.67,27.74,98300.0,21.787,21.8658,21.7792,21.8343,98300.0
2014-12-08 15:00:00,27.74,27.74,27.68,27.72,95800.0,21.8343,21.8343,21.787,21.8185,95800.0
2014-12-08 15:10:00,27.72,27.78,27.7,27.72,108500.0,21.8185,21.8658,21.8028,21.8185,108500.0
2014-12-08 15:20:00,27.72,27.79,27.66,27.68,195000.0,21.8185,21.8736,21.7713,21.787,195000.0
2014-12-08 15:30:00,27.68,27.71,27.61,27.66,257300.0,21.787,21.8107,21.7319,21.7713,257300.0
2014-12-08 15:40:00,27.65,27.67,27.61,27.63,287500.0,21.7634,21.7792,21.7319,21.7477,287500.0
2014-12-08 15:50:00,27.64,27.72,27.62,27.66,610900.0,21.7556,21.8185,21.7398,21.7713,610900.0
2014-12-09 09:30:00,27.81,27.81,27.56,27.68,236800.0,21.8894,21.8894,21.6926,21.787,236800.0
2014-12-09 09:40:00,27.68,27.95,27.66,27.88,650300.0,21.787,21.9996,21.7713,21.9445,650300.0
2014-12-09 09:50:00,27.88,28.03,27.87,27.92,250600.0,21.9445,22.0625,21.9366,21.9759,250600.0
2014-12-09 10:00:00,27.93,28.02,27.91,27.98,133300.0,21.9838,22.0547,21.9681,22.0232,133300.0
2014-12-09 10:10:00,27.99,27.99,27.92,27.93,136200.0,22.031,22.031,21.9759,21.9838,136200.0
2014-12-09 10:20:00,27.93,27.96,27.79,27.79,115000.0,21.9838,22.0074,21.8736,21.8736,115000.0
2014-12-09 10:30:00,27.79,27.9,27.74,27.87,93700.0,21.8736,21.9602,21.8343,21.9366,93700.0
2014-12-09 10:40:00,27.87,27.97,27.86,27.97,59400.0,21.9366,22.0153,21.9287,22.0153,59400.0
2014-12-09 10:50:00,27.98,28.0,27.92,27.93,93700.0,22.0232,22.0389,21.9759,21.9838,93700.0
2014-12-09 11:00:00,27.94,28.01,27.94,28.0,102100.0,21.9917,22.0468,21.9917,22.0389,102100.0
2014-12-09 11:10:00,28.0,28.02,27.99,28.01,391600.0,22.0389,22.0547,22.031,22.0468,391600.0
2014-12-09 11:20:00,28.01,28.06,28.0,28.06,135900.0,22.0468,22.0861,22.0389,22.0861,135900.0
2014-12-09 11:30:00,28.05,28.06,27.89,27.9,87100.0,22.0783,22.0861,21.9523,21.9602,87100.0
2014-12-09 11:40:00,27.91,27.94,27.9,27.93,45500.0,21.9681,21.9917,21.9602,21.9838,45500.0
2014-12-09 11:50:00,27.94,28.01,27.94,28.01,33800.0,21.9917,22.0468,21.9917,22.0468,33800.0
2014-12-09 12:00:00,28.01,28.02,27.98,28.02,48100.0,22.0468,22.0547,22.0232,22.0547,48100.0
2014-12-09 12:10:00,28.01,28.02,27.93,27.93,139700.0,22.0468,22.0547,21.9838,21.9838,139700.0
2014-12-09 12:20:00,27.94,27.99,27.93,27.97,43200.0,21.9917,22.031,21.9838,22.0153,43200.0
2014-12-09 12:30:00,27.97,27.98,27.89,27.97,47900.0,22.0153,22.0232,21.9523,22.0153,47900.0
2014-12-09 12:40:00,27.97,27.98,27.91,27.98,57200.0,22.0153,22.0232,21.9681,22.0232,57200.0
2014-12-09 12:50:00,27.98,27.98,27.94,27.97,64000.0,22.0232,22.0232,21.9917,22.0153,64000.0
2014-12-09 13:00:00,27.96,27.96,27.9,27.95,57900.0,22.0074,22.0074,21.9602,21.9996,57900.0
2014-12-09 13:10:00,27.95,27.99,27.94,27.95,102100.0,21.9996,22.031,21.9917,21.9996,102100.0
2014-12-09 13:20:00,27.95,27.96,27.92,27.93,77900.0,21.9996,22.0074,21.9759,21.9838,77900.0
2014-12-09 13:30:00,27.93,27.96,27.89,27.95,86700.0,21.9838,22.0074,21.9523,21.9996,86700.0
2014-12-09 13:40:00,27.95,28.0,27.94,28.0,51600.0,21.9996,22.0389,21.9917,22.0389,51600.0
2014-12-09 13:50:00,28.0,28.0,27.85,27.87,101800.0,22.0389,22.0389,21.9209,21.9366,101800.0
2014-12-09 14:00:00,27.87,27.89,27.85,27.87,65600.0,21.9366,21.9523,21.9209,21.9366,65600.0
2014-12-09 14:10:00,27.87,27.87,27.82,27.87,51100.0,21.9366,21.9366,21.8972,21.9366,51100.0
2014-12-09 14:20:00,27.87,27.88,27.84,27.85,66200.0,21.9366,21.9445,21.913,21.9209,66200.0
2014-12-09 14:30:00,27.85,27.85,27.72,27.75,78800.0,21.9209,21.9209,21.8185,21.8421,78800.0
2014-12-09 14:40:00,27.75,27.85,27.74,27.79,128400.0,21.8421,21.9209,21.8343,21.8736,128400.0
2014-12-09 14:50:00,27.79,27.82,27.76,27.79,81900.0,21.8736,21.8972,21.85,21.8736,81900.0
2014-12-09 15:00:00,27.79,27.82,27.76,27.77,125700.0,21.8736,21.8972,21.85,21.8579,125700.0
2014-12-09 15:10:00,27.78,27.82,27.76,27.82,99400.0,21.8658,21.8972,21.85,21.8972,99400.0
2014-12-09 15:20:00,27.82,27.88,27.81,27.83,108100.0,21.8972,21.9445,21.8894,21.9051,108100.0
2014-12-09 15:30:00,27.83,27.88,27.79,27.86,99800.0,21.9051,21.9445,21.8736,21.9287,99800.0
2014-12-09 15:40:00,27.86,27.88,27.84,27.86,339400.0,21.9287,21.9445,21.913,21.9287,339400.0
2014-12-09 15:50:00,27.86,27.86,27.82,27.85,391400.0,21.9287,21.9287,21.8972,21.9209,391400.0
2014-12-10 09:30:00,27.86,27.92,27.73,27.83,80600.0,21.9287,21.9759,21.8264,21.9051,80600.0
2014-12-10 09:40:00,27.83,27.88,27.76,27.78,49500.0,21.9051,21.9445,21.85,21.8658,49500.0
2014-12-10 09:50:00,27.77,27.8,27.71,27.75,51900.0,21.8579,21.8815,21.8107,21.8421,51900.0
2014-12-10 10:00:00,27.76,27.78,27.65,27.69,63100.0,21.85,21.8658,21.7634,21.7949,63100.0
2014-12-10 10:10:00,27.67,27.78,27.67,27.74,48300.0,21.7792,21.8658,21.7792,21.8343,48300.0
2014-12-10 10:20:00,27.73,27.84,27.72,27.83,36600.0,21.8264,21.913,21.8185,21.9051,36600.0
2014-12-10 10:30:00,27.83,27.84,27.7,27.7,45500.0,21.9051,21.913,21.8028,21.8028,45500.0
2014-12-10 10:40:00,27.71,27.71,27.62,27.63,71500.0,21.8107,21.8107,21.7398,21.7477,71500.0
2014-12-10 10:50:00,27.63,27.63,27.54,27.56,93700.0,21.7477,21.7477,21.6768,21.6926,93700.0
2014-12-10 11:00:00,27.56,27.57,27.53,27.54,80300.0,21.6926,21.7005,21.669,21.6768,80300.0
2014-12-10 11:10:00,27.55,27.55,27.37,27.38,117100.0,21.6847,21.6847,21.543,21.5509,117100.0
2014-12-10 11:20:00,27.38,27.43,27.37,27.41,44400.0,21.5509,21.5903,21.543,21.5745,44400.0
2014-12-10 11:30:00,27.4,27.43,27.32,27.41,122600.0,21.5667,21.5903,21.5037,21.5745,122600.0
2014-12-10 11:40:00,27.4,27.43,27.37,27.39,74400.0,21.5667,21.5903,21.543,21.5588,74400.0
2014-12-10 11:50:00,27.4,27.46,27.4,27.44,52600.0,21.5667,21.6139,21.5667,21.5981,52600.0
2014-12-10 12:00:00,27.44,27.45,27.35,27.36,39900.0,21.5981,21.606,21.5273,21.5352,39900.0
2014-12-10 12:10:00,27.37,27.37,27.19,27.21,99900.0,21.543,21.543,21.4014,21.4171,99900.0
2014-12-10 12:20:00,27.21,27.24,27.1,27.19,409300.0,21.4171,21.4407,21.3305,21.4014,409300.0
2014-12-10 12:30:00,27.19,27.23,27.16,27.18,228300.0,21.4014,21.4328,21.3777,21.3935,228300.0
2014-12-10 12:40:00,27.17,27.19,27.02,27.05,131000.0,21.3856,21.4014,21.2676,21.2912,131000.0
2014-12-10 12:50:00,27.05,27.1,27.03,27.05,127900.0,21.2912,21.3305,21.2754,21.2912,127900.0
2014-12-10 13:00:00,27.04,27.04,26.98,27.0,106200.0,21.2833,21.2833,21.2361,21.2518,106200.0
2014-12-10 13:10:00,27.0,27.18,26.99,27.13,250600.0,21.2518,21.3935,21.2439,21.3541,250600.0
2014-12-10 13:20:00,27.13,27.13,27.07,27.11,75700.0,21.3541,21.3541,21.3069,21.3384,75700.0
2014-12-10 13:30:00,27.1,27.11,27.04,27.08,56600.0,21.3305,21.3384,21.2833,21.3148,56600.0
2014-12-10 13:40:00,27.08,27.12,27.04,27.04,89700.0,21.3148,21.3463,21.2833,21.2833,89700.0
2014-12-10 13:50:00,27.04,27.08,27.02,27.05,50700.0,21.2833,21.3148,21.2676,21.2912,50700.0
2014-12-10 14:00:00,27.05,27.15,27.03,27.15,66000.0,21.2912,21.3699,21.2754,21.3699,66000.0
2014-12-10 14:10:00,27.14,27.15,27.04,27.05,86500.0,21.362,21.3699,21.2833,21.2912,86500.0
2014-12-10 14:20:00,27.05,27.07,26.99,27.07,165800.0,21.2912,21.3069,21.2439,21.3069,165800.0
2014-12-10 14:30:00,27.07,27.12,27.04,27.05,164700.0,21.3069,21.3463,21.2833,21.2912,164700.0
2014-12-10 14:40:00,27.06,27.08,27.03,27.04,67600.0,21.299,21.3148,21.2754,21.2833,67600.0
2014-12-10 14:50:00,27.03,27.03,26.92,26.92,165800.0,21.2754,21.2754,21.1888,21.1888,165800.0
2014-12-10 15:00:00,26.92,27.04,26.91,27.03,121200.0,21.1888,21.2833,21.181,21.2754,121200.0
2014-12-10 15:10:00,27.02,27.12,27.02,27.08,184300.0,21.2676,21.3463,21.2676,21.3148,184300.0
2014-12-10 15:20:00,27.09,27.09,27.01,27.04,212400.0,21.3227,21.3227,21.2597,21.2833,212400.0
2014-12-10 15:30:00,27.04,27.14,27.03,27.09,153200.0,21.2833,21.362,21.2754,21.3227,153200.0
2014-12-10 15:40:00,27.1,27.12,26.99,27.0,276200.0,21.3305,21.3463,21.2439,21.2518,276200.0
2014-12-10 15:50:00,27.0,27.01,26.92,26.94,382500.0,21.2518,21.2597,21.1888,21.2046,382500.0
2014-12-11 09:30:00,26.99,27.22,26.99,27.09,77100.0,21.2439,21.425,21.2439,21.3227,77100.0
2014-12-11 09:40:00,27.09,27.13,26.97,26.99,174100.0,21.3227,21.3541,21.2282,21.2439,174100.0
2014-12-11 09:50:00,26.97,27.08,26.92,27.08,67100.0,21.2282,21.3148,21.1888,21.3148,67100.0
2014-12-11 10:00:00,27.08,27.12,27.05,27.1,180900.0,21.3148,21.3463,21.2912,21.3305,180900.0
2014-12-11 10:10:00,27.1,27.11,27.04,27.1,130700.0,21.3305,21.3384,21.2833,21.3305,130700.0
2014-12-11 10:20:00,27.1,27.13,27.07,27.12,90400.0,21.3305,21.3541,21.3069,21.3463,90400.0
2014-12-11 10:30:00,27.11,27.3,27.11,27.3,126200.0,21.3384,21.4879,21.3384,21.4879,126200.0
2014-12-11 10:40:00,27.31,27.33,27.26,27.29,234700.0,21.4958,21.5116,21.4565,21.4801,234700.0
2014-12-11 10:50:00,27.29,27.33,27.18,27.21,221600.0,21.4801,21.5116,21.3935,21.4171,221600.0
2014-12-11 11:00:00,27.21,27.24,27.13,27.13,51800.0,21.4171,21.4407,21.3541,21.3541,51800.0
2014-12-11 11:10:00,27.14,27.24,27.13,27.23,63700.0,21.362,21.4407,21.3541,21.4328,63700.0
2014-12-11 11:20:00,27.24,27.24,27.21,27.23,63900.0,21.4407,21.4407,21.4171,21.4328,63900.0
2014-12-11 11:30:00,27.23,27.24,27.19,27.21,75900.0,21.4328,21.4407,21.4014,21.4171,75900.0
2014-12-11 11:40:00,27.21,27.24,27.18,27.23,54600.0,21.4171,21.4407,21.3935,21.4328,54600.0
2014-12-11 11:50:00,27.23,27.26,27.2,27.26,67400.0,21.4328,21.4565,21.4092,21.4565,67400.0
2014-12-11 12:00:00,27.26,27.27,27.18,27.23,100100.0,21.4565,21.4643,21.3935,21.4328,100100.0
2014-12-11 12:10:00,27.23,27.25,27.19,27.25,296600.0,21.4328,21.4486,21.4014,21.4486,296600.0
2014-12-11 12:20:00,27.25,27.3,27.24,27.3,59000.0,21.4486,21.4879,21.4407,21.4879,59000.0
2014-12-11 12:30:00,27.3,27.31,27.24,27.25,65200.0,21.4879,21.4958,21.4407,21.4486,65200.0
2014-12-11 12:40:00,27.25,27.29,27.22,27.27,84100.0,21.4486,21.4801,21.425,21.4643,84100.0
2014-12-11 12:50:00,27.27,27.28,27.19,27.19,129900.0,21.4643,21.4722,21.4014,21.4014,129900.0
2014-12-11 13:00:00,27.19,27.19,27.1,27.13,52500.0,21.4014,21.4014,21.3305,21.3541,52500.0
2014-12-11 13:10:00,27.13,27.14,27.09,27.14,58400.0,21.3541,21.362,21.3227,21.362,58400.0
2014-12-11 13:20:00,27.14,27.15,27.08,27.11,51100.0,21.362,21.3699,21.3148,21.3384,51100.0
2014-12-11 13:30:00,27.1,27.11,27.02,27.03,107800.0,21.3305,21.3384,21.2676,21.2754,107800.0
2014-12-11 13:40:00,27.02,27.04,26.99,26.99,69000.0,21.2676,21.2833,21.2439,21.2439,69000.0
2014-12-11 13:50:00,26.99,27.0,26.94,26.95,79200.0,21.2439,21.2518,21.2046,21.2125,79200.0
2014-12-11 14:00:00,26.95,27.0,26.95,26.96,66700.0,21.2125,21.2518,21.2125,21.2203,66700.0
2014-12-11 14:10:00,26.95,27.02,26.94,26.94,137200.0,21.2125,21.2676,21.2046,21.2046,137200.0
2014-12-11 14:20:00,26.94,26.96,26.86,26.88,89400.0,21.2046,21.2203,21.1416,21.1574,89400.0
2014-12-11 14:30:00,26.87,26.91,26.85,26.9,153000.0,21.1495,21.181,21.1337,21.1731,153000.0
2014-12-11 14:40:00,26.89,26.9,26.8,26.83,133300.0,21.1652,21.1731,21.0944,21.118,133300.0
2014-12-11 14:50:00,26.83,26.84,26.8,26.82,80000.0,21.118,21.1259,21.0944,21.1101,80000.0
2014-12-11 15:00:00,26.82,26.87,26.82,26.84,103400.0,21.1101,21.1495,21.1101,21.1259,103400.0
2014-12-11 15:10:00,26.85,26.91,26.84,26.9,136000.0,21.1337,21.181,21.1259,21.1731,136000.0
2014-12-11 15:20:00,26.9,26.93,26.89,26.92,139900.0,21.1731,21.1967,21.1652,21.1888,139900.0
2014-12-11 15:30:00,26.92,26.94,26.85,26.86,225600.0,21.1888,21.2046,21.1337,21.1416,225600.0
2014-12-11 15:40:00,26.86,26.89,26.8,26.83,397700.0,21.1416,21.1652,21.0944,21.118,397700.0
2014-12-11 15:50:00,26.83,26.93,26.8,26.92,505400.0,21.118,21.1967,21.0944,21.1888,505400.0
2014-12-12 09:30:00,26.68,26.83,26.63,26.72,79200.0,20.9999,21.118,20.9606,21.0314,79200.0
2014-12-12 09:40:00,26.72,26.73,26.56,26.57,113400.0,21.0314,21.0393,20.9055,20.9134,113400.0
2014-12-12 09:50:00,26.59,26.64,26.56,26.59,104900.0,20.9291,20.9685,20.9055,20.9291,104900.0
2014-12-12 10:00:00,26.59,26.61,26.45,26.52,131100.0,20.9291,20.9448,20.8189,20.874,131100.0
2014-12-12 10:10:00,26.53,26.56,26.38,26.4,83700.0,20.8819,20.9055,20.7638,20.7795,83700.0
2014-12-12 10:20:00,26.39,26.44,26.36,26.38,60500.0,20.7717,20.811,20.7481,20.7638,60500.0
2014-12-12 10:30:00,26.38,26.54,26.38,26.53,155200.0,20.7638,20.8897,20.7638,20.8819,155200.0
2014-12-12 10:40:00,26.54,26.54,26.47,26.51,50600.0,20.8897,20.8897,20.8346,20.8661,50600.0
2014-12-12 10:50:00,26.51,26.55,26.48,26.51,74900.0,20.8661,20.8976,20.8425,20.8661,74900.0
2014-12-12 11:00:00,26.5,26.56,26.5,26.55,45700.0,20.8583,20.9055,20.8583,20.8976,45700.0
2014-12-12 11:10:00,26.55,26.56,26.53,26.55,52900.0,20.8976,20.9055,20.8819,20.8976,52900.0
2014-12-12 11:20:00,26.55,26.58,26.42,26.43,38200.0,20.8976,20.9212,20.7953,20.8032,38200.0
2014-12-12 11:30:00,26.42,26.48,26.41,26.47,47100.0,20.7953,20.8425,20.7874,20.8346,47100.0
2014-12-12 11:40:00,26.47,26.55,26.44,26.51,171400.0,20.8346,20.8976,20.811,20.8661,171400.0
2014-12-12 11:50:00,26.51,26.53,26.49,26.52,88900.0,20.8661,20.8819,20.8504,20.874,88900.0
2014-12-12 12:00:00,26.53,26.62,26.53,26.6,48900.0,20.8819,20.9527,20.8819,20.937,48900.0
2014-12-12 12:10:00,26.6,26.66,26.57,26.66,35300.0,20.937,20.9842,20.9134,20.9842,35300.0
2014-12-12 12:20:00,26.66,26.84,26.65,26.84,79800.0,20.9842,21.1259,20.9763,21.1259,79800.0
2014-12-12 12:30:00,26.83,26.85,26.66,26.7,144200.0,21.118,21.1337,20.9842,21.0157,144200.0
2014-12-12 12:40:00,26.7,26.74,26.66,26.74,42300.0,21.0157,21.0472,20.9842,21.0472,42300.0
2014-12-12 12:50:00,26.74,26.76,26.7,26.73,62900.0,21.0472,21.0629,21.0157,21.0393,62900.0
2014-12-12 13:00:00,26.73,26.8,26.69,26.79,53800.0,21.0393,21.0944,21.0078,21.0865,53800.0
2014-12-12 13:10:00,26.8,26.83,26.73,26.82,69500.0,21.0944,21.118,21.0393,21.1101,69500.0
2014-12-12 13:20:00,26.81,26.84,26.77,26.79,99900.0,21.1023,21.1259,21.0708,21.0865,99900.0
2014-12-12 13:30:00,26.79,26.84,26.76,26.84,68800.0,21.0865,21.1259,21.0629,21.1259,68800.0
2014-12-12 13:40:00,26.83,26.87,26.82,26.87,120000.0,21.118,21.1495,21.1101,21.1495,120000.0
2014-12-12 13:50:00,26.87,26.95,26.86,26.93,115700.0,21.1495,21.2125,21.1416,21.1967,115700.0
2014-12-12 14:00:00,26.94,26.94,26.87,26.93,113000.0,21.2046,21.2046,21.1495,21.1967,113000.0
2014-12-12 14:10:00,26.93,26.94,26.84,26.91,75100.0,21.1967,21.2046,21.1259,21.181,75100.0
2014-12-12 14:20:00,26.9,26.92,26.88,26.89,91500.0,21.1731,21.1888,21.1574,21.1652,91500.0
2014-12-12 14:30:00,26.89,26.9,26.87,26.89,69700.0,21.1652,21.1731,21.1495,21.1652,69700.0
2014-12-12 14:40:00,26.88,26.93,26.87,26.93,88700.0,21.1574,21.1967,21.1495,21.1967,88700.0
2014-12-12 14:50:00,26.93,26.96,26.92,26.94,91000.0,21.1967,21.2203,21.1888,21.2046,91000.0
2014-12-12 15:00:00,26.95,26.98,26.91,26.92,105600.0,21.2125,21.2361,21.181,21.1888,105600.0
2014-12-12 15:10:00,26.93,26.95,26.89,26.92,129600.0,21.1967,21.2125,21.1652,21.1888,129600.0
2014-12-12 15:20:00,26.93,26.96,26.91,26.96,118200.0,21.1967,21.2203,21.181,21.2203,118200.0
2014-12-12 15:30:00,26.96,26.96,26.8,26.8,184000.0,21.2203,21.2203,21.0944,21.0944,184000.0
2014-12-12 15:40:00,26.8,26.81,26.71,26.77,177800.0,21.0944,21.1023,21.0236,21.0708,177800.0
2014-12-12 15:50:00,26.77,26.77,26.64,26.66,322900.0,21.0708,21.0708,20.9685,20.9842,322900.0
2014-12-15 09:30:00,26.71,26.81,26.66,26.73,76900.0,21.0236,21.1023,20.9842,21.0393,76900.0
2014-12-15 09:40:00,26.7,26.78,26.68,26.74,39100.0,21.0157,21.0786,20.9999,21.0472,39100.0
2014-12-15 09:50:00,26.75,26.76,26.64,26.65,43100.0,21.055,21.0629,20.9685,20.9763,43100.0
2014-12-15 10:00:00,26.65,26.65,26.54,26.55,88200.0,20.9763,20.9763,20.8897,20.8976,88200.0
2014-12-15 10:10:00,26.54,26.61,26.54,26.59,73300.0,20.8897,20.9448,20.8897,20.9291,73300.0
2014-12-15 10:20:00,26.58,26.64,26.51,26.64,73300.0,20.9212,20.9685,20.8661,20.9685,73300.0
2014-12-15 10:30:00,26.64,26.65,26.5,26.55,65500.0,20.9685,20.9763,20.8583,20.8976,65500.0
2014-12-15 10:40:00,26.56,26.57,26.48,26.57,77600.0,20.9055,20.9134,20.8425,20.9134,77600.0
2014-12-15 10:50:00,26.58,26.61,26.57,26.59,95000.0,20.9212,20.9448,20.9134,20.9291,95000.0
2014-12-15 11:00:00,26.59,26.61,26.5,26.55,123100.0,20.9291,20.9448,20.8583,20.8976,123100.0
2014-12-15 11:10:00,26.55,26.59,26.44,26.45,81500.0,20.8976,20.9291,20.811,20.8189,81500.0
2014-12-15 11:20:00,26.45,26.47,26.31,26.33,170800.0,20.8189,20.8346,20.7087,20.7245,170800.0
2014-12-15 11:30:00,26.31,26.36,26.17,26.17,104900.0,20.7087,20.7481,20.5985,20.5985,104900.0
2014-12-15 11:40:00,26.16,26.16,26.06,26.15,75700.0,20.5906,20.5906,20.5119,20.5828,75700.0
2014-12-15 11:50:00,26.15,26.19,26.13,26.18,47700.0,20.5828,20.6143,20.567,20.6064,47700.0
2014-12-15 12:00:00,26.19,26.36,26.19,26.32,40700.0,20.6143,20.7481,20.6143,20.7166,40700.0
2014-12-15 12:10:00,26.32,26.33,26.27,26.29,41200.0,20.7166,20.7245,20.6772,20.693,41200.0
2014-12-15 12:20:00,26.29,26.39,26.27,26.38,40800.0,20.693,20.7717,20.6772,20.7638,40800.0
2014-12-15 12:30:00,26.39,26.4,26.27,26.36,82900.0,20.7717,20.7795,20.6772,20.7481,82900.0
2014-12-15 12:40:00,26.36,26.37,26.26,26.27,44500.0,20.7481,20.7559,20.6694,20.6772,44500.0
2014-12-15 12:50:00,26.27,26.36,26.24,26.33,43100.0,20.6772,20.7481,20.6536,20.7245,43100.0
2014-12-15 13:00:00,26.33,26.34,26.24,26.24,34000.0,20.7245,20.7323,20.6536,20.6536,34000.0
2014-12-15 13:10:00,26.24,26.24,26.13,26.14,67700.0,20.6536,20.6536,20.567,20.5749,67700.0
2014-12-15 13:20:00,26.13,26.2,26.1,26.1,99700.0,20.567,20.6221,20.5434,20.5434,99700.0
2014-12-15 13:30:00,26.1,26.18,26.07,26.17,67900.0,20.5434,20.6064,20.5198,20.5985,67900.0
2014-12-15 13:40:00,26.17,26.18,26.1,26.13,37600.0,20.5985,20.6064,20.5434,20.567,37600.0
2014-12-15 13:50:00,26.13,26.15,26.1,26.11,60200.0,20.567,20.5828,20.5434,20.5513,60200.0
2014-12-15 14:00:00,26.11,26.15,26.04,26.04,46800.0,20.5513,20.5828,20.4962,20.4962,46800.0
2014-12-15 14:10:00,26.04,26.05,25.95,26.0,71500.0,20.4962,20.5041,20.4254,20.4647,71500.0
2014-12-15 14:20:00,25.99,26.18,25.99,26.16,58500.0,20.4568,20.6064,20.4568,20.5906,58500.0
2014-12-15 14:30:00,26.16,26.23,26.1,26.14,82800.0,20.5906,20.6457,20.5434,20.5749,82800.0
2014-12-15 14:40:00,26.15,26.17,26.0,26.02,57200.0,20.5828,20.5985,20.4647,20.4804,57200.0
2014-12-15 14:50:00,26.02,26.08,26.01,26.08,53500.0,20.4804,20.5277,20.4726,20.5277,53500.0
2014-12-15 15:00:00,26.07,26.23,26.06,26.2,140400.0,20.5198,20.6457,20.5119,20.6221,140400.0
2014-12-15 15:10:00,26.2,26.29,26.19,26.25,158900.0,20.6221,20.693,20.6143,20.6615,158900.0
2014-12-15 15:20:00,26.25,26.25,26.13,26.13,140000.0,20.6615,20.6615,20.567,20.567,140000.0
2014-12-15 15:30:00,26.13,26.24,26.09,26.22,165100.0,20.567,20.6536,20.5355,20.6379,165100.0
2014-12-15 15:40:00,26.22,26.23,26.09,26.16,228600.0,20.6379,20.6457,20.5355,20.5906,228600.0
2014-12-15 15:50:00,26.16,26.19,26.09,26.11,464100.0,20.5906,20.6143,20.5355,20.5513,464100.0
2014-12-16 09:30:00,26.02,26.2,25.9,25.91,81900.0,20.4804,20.6221,20.386,20.3939,81900.0
2014-12-16 09:40:00,25.92,26.04,25.9,26.02,86400.0,20.4017,20.4962,20.386,20.4804,86400.0
2014-12-16 09:50:00,26.03,26.08,25.9,25.91,90900.0,20.4883,20.5277,20.386,20.3939,90900.0
2014-12-16 10:00:00,25.92,25.97,25.85,25.85,110600.0,20.4017,20.4411,20.3466,20.3466,110600.0
2014-12-16 10:10:00,25.86,25.98,25.8,25.96,102100.0,20.3545,20.449,20.3073,20.4332,102100.0
2014-12-16 10:20:00,25.96,26.08,25.94,26.08,93400.0,20.4332,20.5277,20.4175,20.5277,93400.0
2014-12-16 10:30:00,26.08,26.1,25.98,26.07,151400.0,20.5277,20.5434,20.449,20.5198,151400.0
2014-12-16 10:40:00,26.07,26.14,26.03,26.13,106100.0,20.5198,20.5749,20.4883,20.567,106100.0
2014-12-16 10:50:00,26.12,26.24,26.11,26.2,72800.0,20.5592,20.6536,20.5513,20.6221,72800.0
2014-12-16 11:00:00,26.2,26.22,26.14,26.15,56100.0,20.6221,20.6379,20.5749,20.5828,56100.0
2014-12-16 11:10:00,26.16,26.23,26.12,26.23,61700.0,20.5906,20.6457,20.5592,20.6457,61700.0
2014-12-16 11:20:00,26.23,26.55,26.23,26.49,127400.0,20.6457,20.8976,20.6457,20.8504,127400.0
2014-12-16 11:30:00,26.49,26.52,26.35,26.35,183000.0,20.8504,20.874,20.7402,20.7402,183000.0
2014-12-16 11:40:00,26.36,26.4,26.3,26.31,65700.0,20.7481,20.7795,20.7008,20.7087,65700.0
2014-12-16 11:50:00,26.31,26.34,26.15,26.17,100600.0,20.7087,20.7323,20.5828,20.5985,100600.0
2014-12-16 12:00:00,26.17,26.25,26.16,26.19,85000.0,20.5985,20.6615,20.5906,20.6143,85000.0
2014-12-16 12:10:00,26.19,26.2,26.09,26.1,102700.0,20.6143,20.6221,20.5355,20.5434,102700.0
2014-12-16 12:20:00,26.09,26.12,26.04,26.07,56300.0,20.5355,20.5592,20.4962,20.5198,56300.0
2014-12-16 12:30:00,26.07,26.21,26.07,26.19,44400.0,20.5198,20.63,20.5198,20.6143,44400.0
2014-12-16 12:40:00,26.19,26.2,26.07,26.08,69400.0,20.6143,20.6221,20.5198,20.5277,69400.0
2014-12-16 12:50:00,26.08,26.11,26.06,26.06,42800.0,20.5277,20.5513,20.5119,20.5119,42800.0
2014-12-16 13:00:00,26.06,26.12,26.03,26.04,51200.0,20.5119,20.5592,20.4883,20.4962,51200.0
2014-12-16 13:10:00,26.04,26.05,25.89,25.95,96100.0,20.4962,20.5041,20.3781,20.4254,96100.0
2014-12-16 13:20:00,25.95,25.95,25.81,25.86,86100.0,20.4254,20.4254,20.3152,20.3545,86100.0
2014-12-16 13:30:00,25.85,25.92,25.8,25.92,103700.0,20.3466,20.4017,20.3073,20.4017,103700.0
2014-12-16 13:40:00,25.93,25.98,25.88,25.94,47100.0,20.4096,20.449,20.3703,20.4175,47100.0
2014-12-16 13:50:00,25.94,26.03,25.94,25.98,25000.0,20.4175,20.4883,20.4175,20.449,25000.0
2014-12-16 14:00:00,25.98,26.03,25.93,26.03,53500.0,20.449,20.4883,20.4096,20.4883,53500.0
2014-12-16 14:10:00,26.03,26.04,25.96,25.96,38500.0,20.4883,20.4962,20.4332,20.4332,38500.0
2014-12-16 14:20:00,25.96,26.01,25.96,26.0,36900.0,20.4332,20.4726,20.4332,20.4647,36900.0
2014-12-16 14:30:00,26.0,26.04,25.98,26.02,56400.0,20.4647,20.4962,20.449,20.4804,56400.0
2014-12-16 14:40:00,26.02,26.03,25.94,25.95,66000.0,20.4804,20.4883,20.4175,20.4254,66000.0
2014-12-16 14:50:00,25.94,25.98,25.89,25.96,90900.0,20.4175,20.449,20.3781,20.4332,90900.0
2014-12-16 15:00:00,25.95,26.0,25.9,25.93,109100.0,20.4254,20.4647,20.386,20.4096,109100.0
2014-12-16 15:10:00,25.94,25.98,25.9,25.96,75100.0,20.4175,20.449,20.386,20.4332,75100.0
2014-12-16 15:20:00,25.96,25.98,25.85,25.89,138100.0,20.4332,20.449,20.3466,20.3781,138100.0
2014-12-16 15:30:00,25.88,25.93,25.84,25.85,152100.0,20.3703,20.4096,20.3388,20.3466,152100.0
2014-12-16 15:40:00,25.85,25.89,25.77,25.88,312700.0,20.3466,20.3781,20.2837,20.3703,312700.0
2014-12-16 15:50:00,25.89,25.89,25.81,25.83,491000.0,20.3781,20.3781,20.3152,20.3309,491000.0
2014-12-17 09:30:00,26.05,26.3,25.96,26.13,91000.0,20.5041,20.7008,20.4332,20.567,91000.0
2014-12-17 09:40:00,26.15,26.28,26.12,26.23,56200.0,20.5828,20.6851,20.5592,20.6457,56200.0
2014-12-17 09:50:00,26.23,26.25,26.15,26.22,61300.0,20.6457,20.6615,20.5828,20.6379,61300.0
2014-12-17 10:00:00,26.22,26.3,26.08,26.1,290200.0,20.6379,20.7008,20.5277,20.5434,290200.0
2014-12-17 10:10:00,26.1,26.15,26.08,26.12,70100.0,20.5434,20.5828,20.5277,20.5592,70100.0
2014-12-17 10:20:00,26.11,26.17,26.1,26.14,61100.0,20.5513,20.5985,20.5434,20.5749,61100.0
2014-12-17 10:30:00,26.15,26.26,26.08,26.24,92500.0,20.5828,20.6694,20.5277,20.6536,92500.0
2014-12-17 10:40:00,26.25,26.39,26.23,26.37,95500.0,20.6615,20.7717,20.6457,20.7559,95500.0
2014-12-17 10:50:00,26.37,26.67,26.37,26.59,153700.0,20.7559,20.9921,20.7559,20.9291,153700.0
2014-12-17 11:00:00,26.59,26.64,26.49,26.5,83800.0,20.9291,20.9685,20.8504,20.8583,83800.0
2014-12-17 11:10:00,26.51,26.53,26.47,26.51,145000.0,20.8661,20.8819,20.8346,20.8661,145000.0
2014-12-17 11:20:00,26.5,26.67,26.5,26.64,93400.0,20.8583,20.9921,20.8583,20.9685,93400.0
2014-12-17 11:30:00,26.63,26.74,26.6,26.65,110300.0,20.9606,21.0472,20.937,20.9763,110300.0
2014-12-17 11:40:00,26.65,26.67,26.57,26.57,51700.0,20.9763,20.9921,20.9134,20.9134,51700.0
2014-12-17 11:50:00,26.56,26.77,26.56,26.74,127900.0,20.9055,21.0708,20.9055,21.0472,127900.0
2014-12-17 12:00:00,26.74,26.75,26.68,26.71,90900.0,21.0472,21.055,20.9999,21.0236,90900.0
2014-12-17 12:10:00,26.71,26.72,26.63,26.65,55200.0,21.0236,21.0314,20.9606,20.9763,55200.0
2014-12-17 12:20:00,26.65,26.69,26.64,26.68,103100.0,20.9763,21.0078,20.9685,20.9999,103100.0
2014-12-17 12:30:00,26.69,26.73,26.65,26.67,52100.0,21.0078,21.0393,20.9763,20.9921,52100.0
2014-12-17 12:40:00,26.66,26.72,26.64,26.71,48800.0,20.9842,21.0314,20.9685,21.0236,48800.0
2014-12-17 12:50:00,26.71,26.77,26.66,26.67,53900.0,21.0236,21.0708,20.9842,20.9921,53900.0
2014-12-17 13:00:00,26.67,26.71,26.66,26.69,34200.0,20.9921,21.0236,20.9842,21.0078,34200.0
2014-12-17 13:10:00,26.7,26.71,26.65,26.69,61200.0,21.0157,21.0236,20.9763,21.0078,61200.0
2014-12-17 13:20:00,26.69,26.7,26.67,26.7,44300.0,21.0078,21.0157,20.9921,21.0157,44300.0
2014-12-17 13:30:00,26.71,26.73,26.69,26.71,39000.0,21.0236,21.0393,21.0078,21.0236,39000.0
2014-12-17 13:40:00,26.71,26.72,26.62,26.64,69300.0,21.0236,21.0314,20.9527,20.9685,69300.0
2014-12-17 13:50:00,26.63,26.69,26.62,26.69,40000.0,20.9606,21.0078,20.9527,21.0078,40000.0
2014-12-17 14:00:00,26.7,27.01,26.66,26.91,186800.0,21.0157,21.2597,20.9842,21.181,186800.0
2014-12-17 14:10:00,26.91,26.98,26.82,26.85,100400.0,21.181,21.2361,21.1101,21.1337,100400.0
2014-12-17 14:20:00,26.84,26.84,26.67,26.7,99800.0,21.1259,21.1259,20.9921,21.0157,99800.0
2014-12-17 14:30:00,26.7,26.75,26.6,26.72,165100.0,21.0157,21.055,20.937,21.0314,165100.0
2014-12-17 14:40:00,26.72,26.72,26.42,26.44,236200.0,21.0314,21.0314,20.7953,20.811,236200.0
2014-12-17 14:50:00,26.44,26.57,26.42,26.49,91600.0,20.811,20.9134,20.7953,20.8504,91600.0
2014-12-17 15:00:00,26.49,26.5,26.4,26.42,160400.0,20.8504,20.8583,20.7795,20.7953,160400.0
2014-12-17 15:10:00,26.42,26.64,26.4,26.62,88400.0,20.7953,20.9685,20.7795,20.9527,88400.0
2014-12-17 15:20:00,26.62,26.77,26.52,26.73,105200.0,20.9527,21.0708,20.874,21.0393,105200.0
2014-12-17 15:30:00,26.73,26.79,26.66,26.72,179900.0,21.0393,21.0865,20.9842,21.0314,179900.0
2014-12-17 15:40:00,26.73,26.85,26.72,26.79,192400.0,21.0393,21.1337,21.0314,21.0865,192400.0
2014-12-17 15:50:00,26.79,26.8,26.71,26.76,258300.0,21.0865,21.0944,21.0236,21.0629,258300.0
2014-12-18 09:30:00,26.97,27.21,26.97,27.19,182400.0,21.2282,21.4171,21.2282,21.4014,182400.0
2014-12-18 09:40:00,27.19,27.42,27.18,27.4,316000.0,21.4014,21.5824,21.3935,21.5667,316000.0
2014-12-18 09:50:00,27.41,27.57,27.34,27.55,162700.0,21.5745,21.7005,21.5194,21.6847,162700.0
2014-12-18 10:00:00,27.56,27.69,27.49,27.68,336300.0,21.6926,21.7949,21.6375,21.787,336300.0
2014-12-18 10:10:00,27.68,27.71,27.57,27.59,106000.0,21.787,21.8107,21.7005,21.7162,106000.0
2014-12-18 10:20:00,27.59,27.6,27.51,27.51,88200.0,21.7162,21.7241,21.6532,21.6532,88200.0
2014-12-18 10:30:00,27.51,27.56,27.45,27.45,132600.0,21.6532,21.6926,21.606,21.606,132600.0
2014-12-18 10:40:00,27.44,27.51,27.42,27.5,102000.0,21.5981,21.6532,21.5824,21.6454,102000.0
2014-12-18 10:50:00,27.49,27.54,27.44,27.45,91600.0,21.6375,21.6768,21.5981,21.606,91600.0
2014-12-18 11:00:00,27.44,27.46,27.4,27.42,181500.0,21.5981,21.6139,21.5667,21.5824,181500.0
2014-12-18 11:10:00,27.43,27.54,27.42,27.54,87800.0,21.5903,21.6768,21.5824,21.6768,87800.0
2014-12-18 11:20:00,27.53,27.69,27.53,27.62,130100.0,21.669,21.7949,21.669,21.7398,130100.0
2014-12-18 11:30:00,27.61,27.63,27.53,27.6,125000.0,21.7319,21.7477,21.669,21.7241,125000.0
2014-12-18 11:40:00,27.6,27.63,27.57,27.63,86000.0,21.7241,21.7477,21.7005,21.7477,86000.0
2014-12-18 11:50:00,27.62,27.75,27.6,27.74,118100.0,21.7398,21.8421,21.7241,21.8343,118100.0
2014-12-18 12:00:00,27.74,27.75,27.62,27.65,71500.0,21.8343,21.8421,21.7398,21.7634,71500.0
2014-12-18 12:10:00,27.66,27.74,27.63,27.68,45600.0,21.7713,21.8343,21.7477,21.787,45600.0
2014-12-18 12:20:00,27.68,27.68,27.57,27.65,40400.0,21.787,21.787,21.7005,21.7634,40400.0
2014-12-18 12:30:00,27.65,27.69,27.61,27.67,72600.0,21.7634,21.7949,21.7319,21.7792,72600.0
2014-12-18 12:40:00,27.66,27.77,27.66,27.77,86300.0,21.7713,21.8579,21.7713,21.8579,86300.0
2014-12-18 12:50:00,27.76,27.78,27.65,27.72,66100.0,21.85,21.8658,21.7634,21.8185,66100.0
2014-12-18 13:00:00,27.73,27.75,27.64,27.66,54200.0,21.8264,21.8421,21.7556,21.7713,54200.0
2014-12-18 13:10:00,27.66,27.66,27.57,27.65,57600.0,21.7713,21.7713,21.7005,21.7634,57600.0
2014-12-18 13:20:00,27.66,27.73,27.65,27.72,85900.0,21.7713,21.8264,21.7634,21.8185,85900.0
2014-12-18 13:30:00,27.72,27.79,27.68,27.69,74300.0,21.8185,21.8736,21.787,21.7949,74300.0
2014-12-18 13:40:00,27.68,27.7,27.65,27.65,70300.0,21.787,21.8028,21.7634,21.7634,70300.0
2014-12-18 13:50:00,27.65,27.65,27.58,27.59,40800.0,21.7634,21.7634,21.7083,21.7162,40800.0
2014-12-18 14:00:00,27.6,27.61,27.47,27.5,60900.0,21.7241,21.7319,21.6218,21.6454,60900.0
2014-12-18 14:10:00,27.5,27.64,27.5,27.63,72000.0,21.6454,21.7556,21.6454,21.7477,72000.0
2014-12-18 14:20:00,27.64,27.64,27.48,27.48,66300.0,21.7556,21.7556,21.6296,21.6296,66300.0
2014-12-18 14:30:00,27.48,27.6,27.46,27.6,66400.0,21.6296,21.7241,21.6139,21.7241,66400.0
2014-12-18 14:40:00,27.59,27.6,27.53,27.55,77000.0,21.7162,21.7241,21.669,21.6847,77000.0
2014-12-18 14:50:00,27.54,27.65,27.48,27.62,91300.0,21.6768,21.7634,21.6296,21.7398,91300.0
2014-12-18 15:00:00,27.63,27.68,27.57,27.59,135600.0,21.7477,21.787,21.7005,21.7162,135600.0
2014-12-18 15:10:00,27.59,27.66,27.58,27.65,103500.0,21.7162,21.7713,21.7083,21.7634,103500.0
2014-12-18 15:20:00,27.64,27.72,27.62,27.72,108400.0,21.7556,21.8185,21.7398,21.8185,108400.0
2014-12-18 15:30:00,27.72,27.79,27.68,27.7,187200.0,21.8185,21.8736,21.787,21.8028,187200.0
2014-12-18 15:40:00,27.7,27.75,27.67,27.69,278800.0,21.8028,21.8421,21.7792,21.7949,278800.0
2014-12-18 15:50:00,27.69,27.77,27.68,27.75,609800.0,21.7949,21.8579,21.787,21.8421,609800.0
2014-12-19 09:30:00,27.82,27.9,27.69,27.78,572700.0,21.8972,21.9602,21.7949,21.8658,572700.0
2014-12-19 09:40:00,27.81,27.91,27.72,27.88,59100.0,21.8894,21.9681,21.8185,21.9445,59100.0
2014-12-19 09:50:00,27.88,27.98,27.84,27.9,96900.0,21.9445,22.0232,21.913,21.9602,96900.0
2014-12-19 10:00:00,27.91,27.93,27.79,27.8,152500.0,21.9681,21.9838,21.8736,21.8815,152500.0
2014-12-19 10:10:00,27.8,27.8,27.54,27.57,144200.0,21.8815,21.8815,21.6768,21.7005,144200.0
2014-12-19 10:20:00,27.56,27.57,27.41,27.43,124100.0,21.6926,21.7005,21.5745,21.5903,124100.0
2014-12-19 10:30:00,27.44,27.44,27.26,27.27,121500.0,21.5981,21.5981,21.4565,21.4643,121500.0
2014-12-19 10:40:00,27.28,27.32,27.17,27.17,155900.0,21.4722,21.5037,21.3856,21.3856,155900.0
2014-12-19 10:50:00,27.17,27.27,27.03,27.25,189100.0,21.3856,21.4643,21.2754,21.4486,189100.0
2014-12-19 11:00:00,27.25,27.27,27.19,27.21,141200.0,21.4486,21.4643,21.4014,21.4171,141200.0
2014-12-19 11:10:00,27.21,27.26,27.2,27.23,62200.0,21.4171,21.4565,21.4092,21.4328,62200.0
2014-12-19 11:20:00,27.24,27.25,27.18,27.23,81200.0,21.4407,21.4486,21.3935,21.4328,81200.0
2014-12-19 11:30:00,27.24,27.29,27.2,27.25,52600.0,21.4407,21.4801,21.4092,21.4486,52600.0
2014-12-19 11:40:00,27.25,27.34,27.25,27.29,65500.0,21.4486,21.5194,21.4486,21.4801,65500.0
2014-12-19 11:50:00,27.29,27.29,27.2,27.23,81800.0,21.4801,21.4801,21.4092,21.4328,81800.0
2014-12-19 12:00:00,27.24,27.26,27.19,27.21,107700.0,21.4407,21.4565,21.4014,21.4171,107700.0
2014-12-19 12:10:00,27.21,27.25,27.19,27.21,58600.0,21.4171,21.4486,21.4014,21.4171,58600.0
2014-12-19 12:20:00,27.21,27.23,27.15,27.2,90100.0,21.4171,21.4328,21.3699,21.4092,90100.0
2014-12-19 12:30:00,27.2,27.2,27.15,27.16,80000.0,21.4092,21.4092,21.3699,21.3777,80000.0
2014-12-19 12:40:00,27.15,27.25,27.14,27.25,61600.0,21.3699,21.4486,21.362,21.4486,61600.0
2014-12-19 12:50:00,27.25,27.36,27.25,27.31,128900.0,21.4486,21.5352,21.4486,21.4958,128900.0
2014-12-19 13:00:00,27.31,27.34,27.26,27.26,57800.0,21.4958,21.5194,21.4565,21.4565,57800.0
2014-12-19 13:10:00,27.26,27.27,27.19,27.23,47100.0,21.4565,21.4643,21.4014,21.4328,47100.0
2014-12-19 13:20:00,27.23,27.26,27.18,27.24,63100.0,21.4328,21.4565,21.3935,21.4407,63100.0
2014-12-19 13:30:00,27.25,27.26,27.2,27.21,41100.0,21.4486,21.4565,21.4092,21.4171,41100.0
2014-12-19 13:40:00,27.21,27.23,27.2,27.21,37100.0,21.4171,21.4328,21.4092,21.4171,37100.0
2014-12-19 13:50:00,27.21,27.24,27.18,27.2,68000.0,21.4171,21.4407,21.3935,21.4092,68000.0
2014-12-19 14:00:00,27.21,27.21,27.18,27.2,82500.0,21.4171,21.4171,21.3935,21.4092,82500.0
2014-12-19 14:10:00,27.2,27.24,27.19,27.2,115800.0,21.4092,21.4407,21.4014,21.4092,115800.0
2014-12-19 14:20:00,27.21,27.21,27.18,27.2,78700.0,21.4171,21.4171,21.3935,21.4092,78700.0
2014-12-19 14:30:00,27.19,27.21,26.97,27.07,279100.0,21.4014,21.4171,21.2282,21.3069,279100.0
2014-12-19 14:40:00,27.06,27.09,27.02,27.05,210500.0,21.299,21.3227,21.2676,21.2912,210500.0
2014-12-19 14:50:00,27.06,27.24,27.05,27.23,177800.0,21.299,21.4407,21.2912,21.4328,177800.0
2014-12-19 15:00:00,27.22,27.24,27.05,27.07,263200.0,21.425,21.4407,21.2912,21.3069,263200.0
2014-12-19 15:10:00,27.06,27.17,27.01,27.17,174800.0,21.299,21.3856,21.2597,21.3856,174800.0
2014-12-19 15:20:00,27.17,27.17,27.09,27.15,172400.0,21.3856,21.3856,21.3227,21.3699,172400.0
2014-12-19 15:30:00,27.15,27.21,27.09,27.15,253400.0,21.3699,21.4171,21.3227,21.3699,253400.0
2014-12-19 15:40:00,27.15,27.16,26.96,27.0,687100.0,21.3699,21.3777,21.2203,21.2518,687100.0
2014-12-19 15:50:00,27.0,27.09,26.97,27.01,650000.0,21.2518,21.3227,21.2282,21.2597,650000.0
2014-12-22 09:30:00,27.13,27.16,26.68,26.68,179700.0,21.3541,21.3777,20.9999,20.9999,179700.0
2014-12-22 09:40:00,26.69,26.72,26.56,26.63,159700.0,21.0078,21.0314,20.9055,20.9606,159700.0
2014-12-22 09:50:00,26.62,26.65,26.54,26.6,97000.0,20.9527,20.9763,20.8897,20.937,97000.0
2014-12-22 10:00:00,26.6,26.63,26.51,26.53,80100.0,20.937,20.9606,20.8661,20.8819,80100.0
2014-12-22 10:10:00,26.52,26.64,26.51,26.62,109800.0,20.874,20.9685,20.8661,20.9527,109800.0
2014-12-22 10:20:00,26.62,26.76,26.62,26.76,95200.0,20.9527,21.0629,20.9527,21.0629,95200.0
2014-12-22 10:30:00,26.76,26.77,26.65,26.67,86000.0,21.0629,21.0708,20.9763,20.9921,86000.0
2014-12-22 10:40:00,26.68,26.71,26.63,26.7,79900.0,20.9999,21.0236,20.9606,21.0157,79900.0
2014-12-22 10:50:00,26.7,26.75,26.68,26.7,75400.0,21.0157,21.055,20.9999,21.0157,75400.0
2014-12-22 11:00:00,26.7,26.7,26.6,26.61,119000.0,21.0157,21.0157,20.937,20.9448,119000.0
2014-12-22 11:10:00,26.62,26.64,26.59,26.59,137000.0,20.9527,20.9685,20.9291,20.9291,137000.0
2014-12-22 11:20:00,26.59,26.65,26.57,26.64,46500.0,20.9291,20.9763,20.9134,20.9685,46500.0
2014-12-22 11:30:00,26.65,26.66,26.58,26.6,219600.0,20.9763,20.9842,20.9212,20.937,219600.0
2014-12-22 11:40:00,26.6,26.64,26.58,26.63,50000.0,20.937,20.9685,20.9212,20.9606,50000.0
2014-12-22 11:50:00,26.63,26.64,26.51,26.51,82600.0,20.9606,20.9685,20.8661,20.8661,82600.0
2014-12-22 12:00:00,26.51,26.51,26.43,26.44,78500.0,20.8661,20.8661,20.8032,20.811,78500.0
2014-12-22 12:10:00,26.44,26.53,26.4,26.52,68200.0,20.811,20.8819,20.7795,20.874,68200.0
2014-12-22 12:20:00,26.51,26.58,26.5,26.52,64100.0,20.8661,20.9212,20.8583,20.874,64100.0
2014-12-22 12:30:00,26.51,26.51,26.45,26.46,74400.0,20.8661,20.8661,20.8189,20.8268,74400.0
2014-12-22 12:40:00,26.46,26.47,26.4,26.42,53900.0,20.8268,20.8346,20.7795,20.7953,53900.0
2014-12-22 12:50:00,26.42,26.47,26.41,26.44,42300.0,20.7953,20.8346,20.7874,20.811,42300.0
2014-12-22 13:00:00,26.44,26.48,26.43,26.45,55300.0,20.811,20.8425,20.8032,20.8189,55300.0
2014-12-22 13:10:00,26.45,26.55,26.45,26.55,85900.0,20.8189,20.8976,20.8189,20.8976,85900.0
2014-12-22 13:20:00,26.55,26.55,26.32,26.33,143100.0,20.8976,20.8976,20.7166,20.7245,143100.0
2014-12-22 13:30:00,26.33,26.38,26.19,26.28,281900.0,20.7245,20.7638,20.6143,20.6851,281900.0
2014-12-22 13:40:00,26.28,26.29,26.24,26.25,87600.0,20.6851,20.693,20.6536,20.6615,87600.0
2014-12-22 13:50:00,26.25,26.25,26.19,26.25,62800.0,20.6615,20.6615,20.6143,20.6615,62800.0
2014-12-22 14:00:00,26.26,26.4,26.25,26.36,75900.0,20.6694,20.7795,20.6615,20.7481,75900.0
2014-12-22 14:10:00,26.37,26.44,26.36,26.39,81700.0,20.7559,20.811,20.7481,20.7717,81700.0
2014-12-22 14:20:00,26.39,26.48,26.39,26.47,49400.0,20.7717,20.8425,20.7717,20.8346,49400.0
2014-12-22 14:30:00,26.47,26.49,26.44,26.44,45800.0,20.8346,20.8504,20.811,20.811,45800.0
2014-12-22 14:40:00,26.44,26.49,26.44,26.48,51300.0,20.811,20.8504,20.811,20.8425,51300.0
2014-12-22 14:50:00,26.48,26.54,26.48,26.52,51500.0,20.8425,20.8897,20.8425,20.874,51500.0
2014-12-22 15:00:00,26.52,26.59,26.52,26.59,54500.0,20.874,20.9291,20.874,20.9291,54500.0
2014-12-22 15:10:00,26.59,26.63,26.52,26.56,90800.0,20.9291,20.9606,20.874,20.9055,90800.0
2014-12-22 15:20:00,26.56,26.6,26.53,26.54,73600.0,20.9055,20.937,20.8819,20.8897,73600.0
2014-12-22 15:30:00,26.54,26.54,26.49,26.5,167300.0,20.8897,20.8897,20.8504,20.8583,167300.0
2014-12-22 15:40:00,26.5,26.6,26.49,26.58,225500.0,20.8583,20.937,20.8504,20.9212,225500.0
2014-12-22 15:50:00,26.58,26.62,26.56,26.6,326000.0,20.9212,20.9527,20.9055,20.937,326000.0
2014-12-23 09:30:00,26.64,26.86,26.63,26.75,63700.0,20.9685,21.1416,20.9606,21.055,63700.0
2014-12-23 09:40:00,26.76,26.83,26.75,26.76,51300.0,21.0629,21.118,21.055,21.0629,51300.0
2014-12-23 09:50:00,26.76,26.89,26.76,26.85,35600.0,21.0629,21.1652,21.0629,21.1337,35600.0
2014-12-23 10:00:00,26.86,26.99,26.86,26.95,52700.0,21.1416,21.2439,21.1416,21.2125,52700.0
2014-12-23 10:10:00,26.95,27.0,26.89,26.99,49500.0,21.2125,21.2518,21.1652,21.2439,49500.0
2014-12-23 10:20:00,26.99,27.1,26.98,27.07,42000.0,21.2439,21.3305,21.2361,21.3069,42000.0
2014-12-23 10:30:00,27.06,27.12,27.02,27.02,162200.0,21.299,21.3463,21.2676,21.2676,162200.0
2014-12-23 10:40:00,27.02,27.1,27.01,27.09,45700.0,21.2676,21.3305,21.2597,21.3227,45700.0
2014-12-23 10:50:00,27.09,27.16,27.09,27.16,61900.0,21.3227,21.3777,21.3227,21.3777,61900.0
2014-12-23 11:00:00,27.16,27.19,27.13,27.17,46500.0,21.3777,21.4014,21.3541,21.3856,46500.0
2014-12-23 11:10:00,27.18,27.21,27.16,27.2,38800.0,21.3935,21.4171,21.3777,21.4092,38800.0
2014-12-23 11:20:00,27.21,27.27,27.2,27.23,43400.0,21.4171,21.4643,21.4092,21.4328,43400.0
2014-12-23 11:30:00,27.23,27.28,27.21,27.27,37800.0,21.4328,21.4722,21.4171,21.4643,37800.0
2014-12-23 11:40:00,27.27,27.3,27.18,27.22,37200.0,21.4643,21.4879,21.3935,21.425,37200.0
2014-12-23 11:50:00,27.22,27.23,27.13,27.14,33600.0,21.425,21.4328,21.3541,21.362,33600.0
2014-12-23 12:00:00,27.13,27.16,27.1,27.12,39800.0,21.3541,21.3777,21.3305,21.3463,39800.0
2014-12-23 12:10:00,27.13,27.17,27.09,27.16,23100.0,21.3541,21.3856,21.3227,21.3777,23100.0
2014-12-23 12:20:00,27.17,27.18,27.15,27.15,32600.0,21.3856,21.3935,21.3699,21.3699,32600.0
2014-12-23 12:30:00,27.16,27.16,27.1,27.1,34400.0,21.3777,21.3777,21.3305,21.3305,34400.0
2014-12-23 12:40:00,27.1,27.18,27.05,27.18,36300.0,21.3305,21.3935,21.2912,21.3935,36300.0
2014-12-23 12:50:00,27.18,27.24,27.16,27.23,34500.0,21.3935,21.4407,21.3777,21.4328,34500.0
2014-12-23 13:00:00,27.22,27.23,27.17,27.2,31200.0,21.425,21.4328,21.3856,21.4092,31200.0
2014-12-23 13:10:00,27.2,27.2,27.11,27.11,28800.0,21.4092,21.4092,21.3384,21.3384,28800.0
2014-12-23 13:20:00,27.11,27.14,27.06,27.09,45700.0,21.3384,21.362,21.299,21.3227,45700.0
2014-12-23 13:30:00,27.09,27.1,27.02,27.05,26500.0,21.3227,21.3305,21.2676,21.2912,26500.0
2014-12-23 13:40:00,27.04,27.09,27.04,27.05,19400.0,21.2833,21.3227,21.2833,21.2912,19400.0
2014-12-23 13:50:00,27.05,27.07,27.01,27.02,22900.0,21.2912,21.3069,21.2597,21.2676,22900.0
2014-12-23 14:00:00,27.02,27.04,26.99,27.03,40700.0,21.2676,21.2833,21.2439,21.2754,40700.0
2014-12-23 14:10:00,27.03,27.1,27.03,27.05,41300.0,21.2754,21.3305,21.2754,21.2912,41300.0
2014-12-23 14:20:00,27.06,27.11,27.05,27.11,30400.0,21.299,21.3384,21.2912,21.3384,30400.0
2014-12-23 14:30:00,27.11,27.15,27.11,27.13,34300.0,21.3384,21.3699,21.3384,21.3541,34300.0
2014-12-23 14:40:00,27.13,27.18,27.13,27.16,34200.0,21.3541,21.3935,21.3541,21.3777,34200.0
2014-12-23 14:50:00,27.16,27.17,27.13,27.16,41000.0,21.3777,21.3856,21.3541,21.3777,41000.0
2014-12-23 15:00:00,27.17,27.18,27.13,27.14,39300.0,21.3856,21.3935,21.3541,21.362,39300.0
2014-12-23 15:10:00,27.14,27.15,27.1,27.14,42900.0,21.362,21.3699,21.3305,21.362,42900.0
2014-12-23 15:20:00,27.14,27.14,27.06,27.11,58500.0,21.362,21.362,21.299,21.3384,58500.0
2014-12-23 15:30:00,27.11,27.13,27.09,27.11,95900.0,21.3384,21.3541,21.3227,21.3384,95900.0
2014-12-23 15:40:00,27.12,27.16,27.11,27.16,100700.0,21.3463,21.3777,21.3384,21.3777,100700.0
2014-12-23 15:50:00,27.15,27.17,27.13,27.14,162200.0,21.3699,21.3856,21.3541,21.362,162200.0
2014-12-24 09:30:00,27.09,27.52,27.09,27.39,72100.0,21.3227,21.6611,21.3227,21.5588,72100.0
2014-12-24 09:40:00,27.36,27.64,27.36,27.64,179900.0,21.5352,21.7556,21.5352,21.7556,179900.0
2014-12-24 09:50:00,27.63,27.71,27.55,27.6,56500.0,21.7477,21.8107,21.6847,21.7241,56500.0
2014-12-24 10:00:00,27.59,27.76,27.57,27.74,82300.0,21.7162,21.85,21.7005,21.8343,82300.0
2014-12-24 10:10:00,27.74,27.76,27.66,27.68,57600.0,21.8343,21.85,21.7713,21.787,57600.0
2014-12-24 10:20:00,27.68,27.69,27.6,27.66,44100.0,21.787,21.7949,21.7241,21.7713,44100.0
2014-12-24 10:30:00,27.66,27.66,27.6,27.65,45000.0,21.7713,21.7713,21.7241,21.7634,45000.0
2014-12-24 10:40:00,27.66,27.75,27.64,27.71,53900.0,21.7713,21.8421,21.7556,21.8107,53900.0
2014-12-24 10:50:00,27.7,27.77,27.69,27.69,50900.0,21.8028,21.8579,21.7949,21.7949,50900.0
2014-12-24 11:00:00,27.69,27.72,27.67,27.71,51000.0,21.7949,21.8185,21.7792,21.8107,51000.0
2014-12-24 11:10:00,27.71,27.75,27.69,27.71,35100.0,21.8107,21.8421,21.7949,21.8107,35100.0
2014-12-24 11:20:00,27.71,27.74,27.66,27.74,40900.0,21.8107,21.8343,21.7713,21.8343,40900.0
2014-12-24 11:30:00,27.73,27.86,27.73,27.79,67800.0,21.8264,21.9287,21.8264,21.8736,67800.0
2014-12-24 11:40:00,27.78,27.79,27.69,27.69,45300.0,21.8658,21.8736,21.7949,21.7949,45300.0
2014-12-24 11:50:00,27.69,27.69,27.57,27.66,64900.0,21.7949,21.7949,21.7005,21.7713,64900.0
2014-12-24 12:00:00,27.65,27.8,27.64,27.74,178500.0,21.7634,21.8815,21.7556,21.8343,178500.0
2014-12-24 12:10:00,27.73,27.79,27.72,27.75,118600.0,21.8264,21.8736,21.8185,21.8421,118600.0
2014-12-24 12:20:00,27.74,27.79,27.64,27.69,175400.0,21.8343,21.8736,21.7556,21.7949,175400.0
2014-12-24 12:30:00,27.69,27.69,27.59,27.63,167800.0,21.7949,21.7949,21.7162,21.7477,167800.0
2014-12-24 12:40:00,27.63,27.68,27.62,27.66,134000.0,21.7477,21.787,21.7398,21.7713,134000.0
2014-12-24 12:50:00,27.66,27.8,27.65,27.75,256600.0,21.7713,21.8815,21.7634,21.8421,256600.0
2014-12-26 09:30:00,27.74,27.9,27.68,27.9,70500.0,21.8343,21.9602,21.787,21.9602,70500.0
2014-12-26 09:40:00,27.9,28.03,27.87,27.99,64300.0,21.9602,22.0625,21.9366,22.031,64300.0
2014-12-26 09:50:00,28.0,28.03,27.87,27.98,63300.0,22.0389,22.0625,21.9366,22.0232,63300.0
2014-12-26 10:00:00,27.99,28.02,27.95,27.98,61700.0,22.031,22.0547,21.9996,22.0232,61700.0
2014-12-26 10:10:00,27.97,28.0,27.91,27.93,44500.0,22.0153,22.0389,21.9681,21.9838,44500.0
2014-12-26 10:20:00,27.93,27.94,27.83,27.93,51800.0,21.9838,21.9917,21.9051,21.9838,51800.0
2014-12-26 10:30:00,27.92,27.92,27.81,27.84,48800.0,21.9759,21.9759,21.8894,21.913,48800.0
2014-12-26 10:40:00,27.84,27.91,27.8,27.82,53700.0,21.913,21.9681,21.8815,21.8972,53700.0
2014-12-26 10:50:00,27.83,27.85,27.67,27.74,68800.0,21.9051,21.9209,21.7792,21.8343,68800.0
2014-12-26 11:00:00,27.74,27.85,27.71,27.84,35700.0,21.8343,21.9209,21.8107,21.913,35700.0
2014-12-26 11:10:00,27.84,27.87,27.76,27.77,35300.0,21.913,21.9366,21.85,21.8579,35300.0
2014-12-26 11:20:00,27.77,27.8,27.72,27.73,58700.0,21.8579,21.8815,21.8185,21.8264,58700.0
2014-12-26 11:30:00,27.73,27.81,27.7,27.81,31400.0,21.8264,21.8894,21.8028,21.8894,31400.0
2014-12-26 11:40:00,27.8,27.84,27.79,27.82,26800.0,21.8815,21.913,21.8736,21.8972,26800.0
2014-12-26 11:50:00,27.81,27.85,27.78,27.84,29700.0,21.8894,21.9209,21.8658,21.913,29700.0
2014-12-26 12:00:00,27.84,27.91,27.83,27.89,58000.0,21.913,21.9681,21.9051,21.9523,58000.0
2014-12-26 12:10:00,27.9,27.93,27.85,27.86,37000.0,21.9602,21.9838,21.9209,21.9287,37000.0
2014-12-26 12:20:00,27.86,27.91,27.86,27.89,47000.0,21.9287,21.9681,21.9287,21.9523,47000.0
2014-12-26 12:30:00,27.89,27.9,27.8,27.83,46300.0,21.9523,21.9602,21.8815,21.9051,46300.0
2014-12-26 12:40:00,27.83,27.85,27.8,27.82,25000.0,21.9051,21.9209,21.8815,21.8972,25000.0
2014-12-26 12:50:00,27.82,27.84,27.77,27.8,29200.0,21.8972,21.913,21.8579,21.8815,29200.0
2014-12-26 13:00:00,27.8,27.82,27.77,27.8,24400.0,21.8815,21.8972,21.8579,21.8815,24400.0
2014-12-26 13:10:00,27.8,27.85,27.78,27.85,25000.0,21.8815,21.9209,21.8658,21.9209,25000.0
2014-12-26 13:20:00,27.84,27.85,27.75,27.78,28000.0,21.913,21.9209,21.8421,21.8658,28000.0
2014-12-26 13:30:00,27.79,27.81,27.71,27.74,30900.0,21.8736,21.8894,21.8107,21.8343,30900.0
2014-12-26 13:40:00,27.74,27.78,27.7,27.72,30000.0,21.8343,21.8658,21.8028,21.8185,30000.0
2014-12-26 13:50:00,27.73,27.75,27.71,27.74,27100.0,21.8264,21.8421,21.8107,21.8343,27100.0
2014-12-26 14:00:00,27.74,27.75,27.68,27.7,44300.0,21.8343,21.8421,21.787,21.8028,44300.0
2014-12-26 14:10:00,27.69,27.7,27.62,27.69,50300.0,21.7949,21.8028,21.7398,21.7949,50300.0
2014-12-26 14:20:00,27.7,27.72,27.67,27.7,59400.0,21.8028,21.8185,21.7792,21.8028,59400.0
2014-12-26 14:30:00,27.7,27.8,27.68,27.8,33400.0,21.8028,21.8815,21.787,21.8815,33400.0
2014-12-26 14:40:00,27.79,27.87,27.78,27.86,41700.0,21.8736,21.9366,21.8658,21.9287,41700.0
2014-12-26 14:50:00,27.86,27.89,27.85,27.89,20600.0,21.9287,21.9523,21.9209,21.9523,20600.0
2014-12-26 15:00:00,27.89,27.95,27.89,27.93,50100.0,21.9523,21.9996,21.9523,21.9838,50100.0
2014-12-26 15:10:00,27.93,28.0,27.92,28.0,57100.0,21.9838,22.0389,21.9759,22.0389,57100.0
2014-12-26 15:20:00,28.0,28.0,27.91,27.91,58400.0,22.0389,22.0389,21.9681,21.9681,58400.0
2014-12-26 15:30:00,27.92,27.93,27.88,27.9,66500.0,21.9759,21.9838,21.9445,21.9602,66500.0
2014-12-26 15:40:00,27.9,27.94,27.88,27.93,116600.0,21.9602,21.9917,21.9445,21.9838,116600.0
2014-12-26 15:50:00,27.93,27.93,27.89,27.9,138100.0,21.9838,21.9838,21.9523,21.9602,138100.0
2014-12-29 09:30:00,27.85,28.16,27.83,28.05,272100.0,21.9209,22.1649,21.9051,22.0783,272100.0
2014-12-29 09:40:00,28.03,28.25,27.9,28.18,201000.0,22.0625,22.2357,21.9602,22.1806,201000.0
2014-12-29 09:50:00,28.18,28.19,28.06,28.15,239100.0,22.1806,22.1885,22.0861,22.157,239100.0
2014-12-29 10:00:00,28.14,28.15,28.08,28.1,98100.0,22.1491,22.157,22.1019,22.1176,98100.0
2014-12-29 10:10:00,28.1,28.1,28.06,28.08,163500.0,22.1176,22.1176,22.0861,22.1019,163500.0
2014-12-29 10:20:00,28.08,28.17,28.06,28.16,43700.0,22.1019,22.1727,22.0861,22.1649,43700.0
2014-12-29 10:30:00,28.16,28.21,28.13,28.16,37300.0,22.1649,22.2042,22.1412,22.1649,37300.0
2014-12-29 10:40:00,28.16,28.16,28.11,28.13,46600.0,22.1649,22.1649,22.1255,22.1412,46600.0
2014-12-29 10:50:00,28.13,28.21,28.12,28.18,54600.0,22.1412,22.2042,22.1334,22.1806,54600.0
2014-12-29 11:00:00,28.18,28.23,28.15,28.22,83300.0,22.1806,22.22,22.157,22.2121,83300.0
2014-12-29 11:10:00,28.21,28.21,28.15,28.16,39800.0,22.2042,22.2042,22.157,22.1649,39800.0
2014-12-29 11:20:00,28.16,28.2,28.13,28.15,47500.0,22.1649,22.1963,22.1412,22.157,47500.0
2014-12-29 11:30:00,28.15,28.22,28.13,28.13,68200.0,22.157,22.2121,22.1412,22.1412,68200.0
2014-12-29 11:40:00,28.13,28.24,28.12,28.24,75400.0,22.1412,22.2278,22.1334,22.2278,75400.0
2014-12-29 11:50:00,28.24,28.25,28.18,28.19,90900.0,22.2278,22.2357,22.1806,22.1885,90900.0
2014-12-29 12:00:00,28.19,28.25,28.16,28.16,57200.0,22.1885,22.2357,22.1649,22.1649,57200.0
2014-12-29 12:10:00,28.17,28.17,28.12,28.16,64400.0,22.1727,22.1727,22.1334,22.1649,64400.0
2014-12-29 12:20:00,28.17,28.17,28.13,28.14,30000.0,22.1727,22.1727,22.1412,22.1491,30000.0
2014-12-29 12:30:00,28.14,28.16,28.14,28.15,39200.0,22.1491,22.1649,22.1491,22.157,39200.0
2014-12-29 12:40:00,28.16,28.25,28.13,28.25,34400.0,22.1649,22.2357,22.1412,22.2357,34400.0
2014-12-29 12:50:00,28.25,28.25,28.23,28.25,12500.0,22.2357,22.2357,22.22,22.2357,12500.0
2014-12-29 13:00:00,28.25,28.36,28.24,28.33,53900.0,22.2357,22.3223,22.2278,22.2987,53900.0
2014-12-29 13:10:00,28.33,28.34,28.27,28.3,66400.0,22.2987,22.3065,22.2514,22.275,66400.0
2014-12-29 13:20:00,28.3,28.31,28.22,28.23,29800.0,22.275,22.2829,22.2121,22.22,29800.0
2014-12-29 13:30:00,28.23,28.26,28.18,28.2,80500.0,22.22,22.2436,22.1806,22.1963,80500.0
2014-12-29 13:40:00,28.2,28.21,28.18,28.2,36800.0,22.1963,22.2042,22.1806,22.1963,36800.0
2014-12-29 13:50:00,28.21,28.22,28.19,28.21,61900.0,22.2042,22.2121,22.1885,22.2042,61900.0
2014-12-29 14:00:00,28.21,28.31,28.2,28.26,81200.0,22.2042,22.2829,22.1963,22.2436,81200.0
2014-12-29 14:10:00,28.25,28.34,28.23,28.33,94100.0,22.2357,22.3065,22.22,22.2987,94100.0
2014-12-29 14:20:00,28.33,28.39,28.29,28.3,151000.0,22.2987,22.3459,22.2672,22.275,151000.0
2014-12-29 14:30:00,28.3,28.3,28.18,28.2,62600.0,22.275,22.275,22.1806,22.1963,62600.0
2014-12-29 14:40:00,28.2,28.21,28.17,28.18,36900.0,22.1963,22.2042,22.1727,22.1806,36900.0
2014-12-29 14:50:00,28.18,28.22,28.17,28.21,65800.0,22.1806,22.2121,22.1727,22.2042,65800.0
2014-12-29 15:00:00,28.21,28.31,28.19,28.24,114600.0,22.2042,22.2829,22.1885,22.2278,114600.0
2014-12-29 15:10:00,28.24,28.24,28.18,28.19,132800.0,22.2278,22.2278,22.1806,22.1885,132800.0
2014-12-29 15:20:00,28.19,28.24,28.18,28.24,107000.0,22.1885,22.2278,22.1806,22.2278,107000.0
2014-12-29 15:30:00,28.24,28.24,28.19,28.2,108100.0,22.2278,22.2278,22.1885,22.1963,108100.0
2014-12-29 15:40:00,28.2,28.23,28.17,28.2,223300.0,22.1963,22.22,22.1727,22.1963,223300.0
2014-12-29 15:50:00,28.2,28.21,28.16,28.17,267000.0,22.1963,22.2042,22.1649,22.1727,267000.0
2014-12-30 09:30:00,28.07,28.12,27.82,27.94,34500.0,22.094,22.1334,21.8972,21.9917,34500.0
2014-12-30 09:40:00,27.92,27.99,27.88,27.92,19300.0,21.9759,22.031,21.9445,21.9759,19300.0
2014-12-30 09:50:00,27.91,28.01,27.88,27.94,34200.0,21.9681,22.0468,21.9445,21.9917,34200.0
2014-12-30 10:00:00,27.93,28.01,27.92,28.0,58300.0,21.9838,22.0468,21.9759,22.0389,58300.0
2014-12-30 10:10:00,28.0,28.01,27.96,28.0,72600.0,22.0389,22.0468,22.0074,22.0389,72600.0
2014-12-30 10:20:00,27.99,28.01,27.97,27.99,50600.0,22.031,22.0468,22.0153,22.031,50600.0
2014-12-30 10:30:00,27.99,28.01,27.98,27.98,48400.0,22.031,22.0468,22.0232,22.0232,48400.0
2014-12-30 10:40:00,27.99,28.01,27.95,28.0,54100.0,22.031,22.0468,21.9996,22.0389,54100.0
2014-12-30 10:50:00,28.0,28.04,27.99,28.0,70100.0,22.0389,22.0704,22.031,22.0389,70100.0
2014-12-30 11:00:00,28.0,28.01,27.91,27.91,47900.0,22.0389,22.0468,21.9681,21.9681,47900.0
2014-12-30 11:10:00,27.91,27.91,27.83,27.85,61300.0,21.9681,21.9681,21.9051,21.9209,61300.0
2014-12-30 11:20:00,27.84,27.9,27.81,27.84,45700.0,21.913,21.9602,21.8894,21.913,45700.0
2014-12-30 11:30:00,27.85,27.85,27.76,27.84,32600.0,21.9209,21.9209,21.85,21.913,32600.0
2014-12-30 11:40:00,27.85,27.92,27.85,27.91,43800.0,21.9209,21.9759,21.9209,21.9681,43800.0
2014-12-30 11:50:00,27.91,28.0,27.91,27.98,55800.0,21.9681,22.0389,21.9681,22.0232,55800.0
2014-12-30 12:00:00,27.98,27.98,27.91,27.94,27800.0,22.0232,22.0232,21.9681,21.9917,27800.0
2014-12-30 12:10:00,27.93,27.97,27.86,27.89,99300.0,21.9838,22.0153,21.9287,21.9523,99300.0
2014-12-30 12:20:00,27.89,27.89,27.82,27.82,33000.0,21.9523,21.9523,21.8972,21.8972,33000.0
2014-12-30 12:30:00,27.82,27.83,27.77,27.77,30900.0,21.8972,21.9051,21.8579,21.8579,30900.0
2014-12-30 12:40:00,27.77,27.8,27.69,27.69,97100.0,21.8579,21.8815,21.7949,21.7949,97100.0
2014-12-30 12:50:00,27.69,27.71,27.68,27.69,83000.0,21.7949,21.8107,21.787,21.7949,83000.0
2014-12-30 13:00:00,27.68,27.71,27.66,27.7,117700.0,21.787,21.8107,21.7713,21.8028,117700.0
2014-12-30 13:10:00,27.7,27.71,27.69,27.7,33600.0,21.8028,21.8107,21.7949,21.8028,33600.0
2014-12-30 13:20:00,27.71,27.73,27.67,27.71,67900.0,21.8107,21.8264,21.7792,21.8107,67900.0
2014-12-30 13:30:00,27.71,27.75,27.66,27.7,42500.0,21.8107,21.8421,21.7713,21.8028,42500.0
2014-12-30 13:40:00,27.7,27.76,27.68,27.7,66300.0,21.8028,21.85,21.787,21.8028,66300.0
2014-12-30 13:50:00,27.71,27.71,27.68,27.7,29800.0,21.8107,21.8107,21.787,21.8028,29800.0
2014-12-30 14:00:00,27.69,27.76,27.69,27.71,46600.0,21.7949,21.85,21.7949,21.8107,46600.0
2014-12-30 14:10:00,27.72,27.73,27.7,27.7,48200.0,21.8185,21.8264,21.8028,21.8028,48200.0
2014-12-30 14:20:00,27.7,27.72,27.67,27.7,28900.0,21.8028,21.8185,21.7792,21.8028,28900.0
2014-12-30 14:30:00,27.7,27.78,27.68,27.77,41400.0,21.8028,21.8658,21.787,21.8579,41400.0
2014-12-30 14:40:00,27.77,27.83,27.77,27.82,35200.0,21.8579,21.9051,21.8579,21.8972,35200.0
2014-12-30 14:50:00,27.81,27.83,27.77,27.8,37700.0,21.8894,21.9051,21.8579,21.8815,37700.0
2014-12-30 15:00:00,27.8,27.81,27.76,27.77,43100.0,21.8815,21.8894,21.85,21.8579,43100.0
2014-12-30 15:10:00,27.77,27.81,27.68,27.7,95500.0,21.8579,21.8894,21.787,21.8028,95500.0
2014-12-30 15:20:00,27.7,27.71,27.66,27.7,67900.0,21.8028,21.8107,21.7713,21.8028,67900.0
2014-12-30 15:30:00,27.7,27.74,27.68,27.74,96300.0,21.8028,21.8343,21.787,21.8343,96300.0
2014-12-30 15:40:00,27.74,27.74,27.65,27.65,104200.0,21.8343,21.8343,21.7634,21.7634,104200.0
2014-12-30 15:50:00,27.66,27.74,27.65,27.7,196200.0,21.7713,21.8343,21.7634,21.8028,196200.0
2014-12-31 09:30:00,27.73,27.76,27.47,27.5,88300.0,21.8264,21.85,21.6218,21.6454,88300.0
2014-12-31 09:40:00,27.48,27.48,27.28,27.28,109800.0,21.6296,21.6296,21.4722,21.4722,109800.0
2014-12-31 09:50:00,27.28,27.31,27.19,27.19,132500.0,21.4722,21.4958,21.4014,21.4014,132500.0
2014-12-31 10:00:00,27.19,27.32,27.16,27.18,97400.0,21.4014,21.5037,21.3777,21.3935,97400.0
2014-12-31 10:10:00,27.18,27.2,27.06,27.08,97700.0,21.3935,21.4092,21.299,21.3148,97700.0
2014-12-31 10:20:00,27.08,27.11,27.04,27.1,110300.0,21.3148,21.3384,21.2833,21.3305,110300.0
2014-12-31 10:30:00,27.1,27.1,27.02,27.03,97800.0,21.3305,21.3305,21.2676,21.2754,97800.0
2014-12-31 10:40:00,27.04,27.17,27.03,27.1,98100.0,21.2833,21.3856,21.2754,21.3305,98100.0
2014-12-31 10:50:00,27.1,27.11,27.02,27.1,85500.0,21.3305,21.3384,21.2676,21.3305,85500.0
2014-12-31 11:00:00,27.1,27.21,27.07,27.18,109200.0,21.3305,21.4171,21.3069,21.3935,109200.0
2014-12-31 11:10:00,27.19,27.22,27.11,27.18,147200.0,21.4014,21.425,21.3384,21.3935,147200.0
2014-12-31 11:20:00,27.19,27.25,27.13,27.19,68100.0,21.4014,21.4486,21.3541,21.4014,68100.0
2014-12-31 11:30:00,27.19,27.24,27.08,27.15,65100.0,21.4014,21.4407,21.3148,21.3699,65100.0
2014-12-31 11:40:00,27.15,27.23,27.11,27.19,60500.0,21.3699,21.4328,21.3384,21.4014,60500.0
2014-12-31 11:50:00,27.18,27.2,27.13,27.2,415400.0,21.3935,21.4092,21.3541,21.4092,415400.0
2014-12-31 12:00:00,27.21,27.24,27.16,27.17,60000.0,21.4171,21.4407,21.3777,21.3856,60000.0
2014-12-31 12:10:00,27.18,27.27,27.17,27.26,49800.0,21.3935,21.4643,21.3856,21.4565,49800.0
2014-12-31 12:20:00,27.27,27.27,27.18,27.2,88900.0,21.4643,21.4643,21.3935,21.4092,88900.0
2014-12-31 12:30:00,27.2,27.21,27.13,27.13,74100.0,21.4092,21.4171,21.3541,21.3541,74100.0
2014-12-31 12:40:00,27.14,27.16,27.08,27.13,50800.0,21.362,21.3777,21.3148,21.3541,50800.0
2014-12-31 12:50:00,27.13,27.15,27.09,27.15,31600.0,21.3541,21.3699,21.3227,21.3699,31600.0
2014-12-31 13:00:00,27.16,27.23,27.15,27.17,54800.0,21.3777,21.4328,21.3699,21.3856,54800.0
2014-12-31 13:10:00,27.18,27.21,27.16,27.2,31900.0,21.3935,21.4171,21.3777,21.4092,31900.0
2014-12-31 13:20:00,27.19,27.24,27.19,27.23,46400.0,21.4014,21.4407,21.4014,21.4328,46400.0
2014-12-31 13:30:00,27.22,27.23,27.15,27.2,32900.0,21.425,21.4328,21.3699,21.4092,32900.0
2014-12-31 13:40:00,27.2,27.23,27.18,27.22,71200.0,21.4092,21.4328,21.3935,21.425,71200.0
2014-12-31 13:50:00,27.22,27.22,27.15,27.18,52800.0,21.425,21.425,21.3699,21.3935,52800.0
2014-12-31 14:00:00,27.18,27.18,27.12,27.14,124600.0,21.3935,21.3935,21.3463,21.362,124600.0
2014-12-31 14:10:00,27.14,27.22,27.07,27.12,109900.0,21.362,21.425,21.3069,21.3463,109900.0
2014-12-31 14:20:00,27.12,27.23,27.11,27.19,72500.0,21.3463,21.4328,21.3384,21.4014,72500.0
2014-12-31 14:30:00,27.2,27.23,27.11,27.11,296000.0,21.4092,21.4328,21.3384,21.3384,296000.0
2014-12-31 14:40:00,27.11,27.2,27.08,27.17,53400.0,21.3384,21.4092,21.3148,21.3856,53400.0
2014-12-31 14:50:00,27.17,27.18,27.15,27.16,65300.0,21.3856,21.3935,21.3699,21.3777,65300.0
2014-12-31 15:00:00,27.15,27.18,27.14,27.17,79800.0,21.3699,21.3935,21.362,21.3856,79800.0
2014-12-31 15:10:00,27.16,27.16,27.07,27.08,79000.0,21.3777,21.3777,21.3069,21.3148,79000.0
2014-12-31 15:20:00,27.08,27.13,27.07,27.12,117900.0,21.3148,21.3541,21.3069,21.3463,117900.0
2014-12-31 15:30:00,27.11,27.13,27.09,27.09,107800.0,21.3384,21.3541,21.3227,21.3227,107800.0
2014-12-31 15:40:00,27.1,27.1,26.98,26.99,259000.0,21.3305,21.3305,21.2361,21.2439,259000.0
2014-12-31 15:50:00,26.99,26.99,26.94,26.94,320200.0,21.2439,21.2439,21.2046,21.2046,320200.0
2015-01-02 09:30:00,27.03,27.21,26.96,27.12,92600.0,21.2754,21.4171,21.2203,21.3463,92600.0
2015-01-02 09:40:00,27.13,27.27,27.1,27.23,76900.0,21.3541,21.4643,21.3305,21.4328,76900.0
2015-01-02 09:50:00,27.22,27.22,27.09,27.1,37400.0,21.425,21.425,21.3227,21.3305,37400.0
2015-01-02 10:00:00,27.09,27.15,26.96,26.96,55800.0,21.3227,21.3699,21.2203,21.2203,55800.0
2015-01-02 10:10:00,26.98,27.09,26.93,27.05,129100.0,21.2361,21.3227,21.1967,21.2912,129100.0
2015-01-02 10:20:00,27.03,27.18,27.02,27.1,96600.0,21.2754,21.3935,21.2676,21.3305,96600.0
2015-01-02 10:30:00,27.1,27.11,26.92,26.93,163600.0,21.3305,21.3384,21.1888,21.1967,163600.0
2015-01-02 10:40:00,26.93,27.1,26.85,27.09,81600.0,21.1967,21.3305,21.1337,21.3227,81600.0
2015-01-02 10:50:00,27.09,27.09,26.97,26.98,70500.0,21.3227,21.3227,21.2282,21.2361,70500.0
2015-01-02 11:00:00,26.98,27.11,26.95,27.11,51000.0,21.2361,21.3384,21.2125,21.3384,51000.0
2015-01-02 11:10:00,27.12,27.15,27.03,27.04,79200.0,21.3463,21.3699,21.2754,21.2833,79200.0
2015-01-02 11:20:00,27.03,27.06,26.98,26.99,70900.0,21.2754,21.299,21.2361,21.2439,70900.0
2015-01-02 11:30:00,27.0,27.11,26.97,27.04,62700.0,21.2518,21.3384,21.2282,21.2833,62700.0
2015-01-02 11:40:00,27.03,27.04,26.96,27.02,43800.0,21.2754,21.2833,21.2203,21.2676,43800.0
2015-01-02 11:50:00,27.02,27.18,27.0,27.17,71500.0,21.2676,21.3935,21.2518,21.3856,71500.0
2015-01-02 12:00:00,27.16,27.19,27.13,27.14,86100.0,21.3777,21.4014,21.3541,21.362,86100.0
2015-01-02 12:10:00,27.13,27.13,27.0,27.04,84900.0,21.3541,21.3541,21.2518,21.2833,84900.0
2015-01-02 12:20:00,27.03,27.09,27.02,27.09,50700.0,21.2754,21.3227,21.2676,21.3227,50700.0
2015-01-02 12:30:00,27.09,27.27,27.08,27.27,52200.0,21.3227,21.4643,21.3148,21.4643,52200.0
2015-01-02 12:40:00,27.27,27.27,27.09,27.14,70000.0,21.4643,21.4643,21.3227,21.362,70000.0
2015-01-02 12:50:00,27.13,27.15,27.03,27.04,74500.0,21.3541,21.3699,21.2754,21.2833,74500.0
2015-01-02 13:00:00,27.04,27.09,27.03,27.04,85300.0,21.2833,21.3227,21.2754,21.2833,85300.0
2015-01-02 13:10:00,27.04,27.05,27.0,27.02,71300.0,21.2833,21.2912,21.2518,21.2676,71300.0
2015-01-02 13:20:00,27.03,27.11,27.01,27.02,49000.0,21.2754,21.3384,21.2597,21.2676,49000.0
2015-01-02 13:30:00,27.02,27.04,26.95,27.04,37100.0,21.2676,21.2833,21.2125,21.2833,37100.0
2015-01-02 13:40:00,27.04,27.17,27.04,27.17,123900.0,21.2833,21.3856,21.2833,21.3856,123900.0
2015-01-02 13:50:00,27.16,27.18,27.14,27.18,101700.0,21.3777,21.3935,21.362,21.3935,101700.0
2015-01-02 14:00:00,27.18,27.29,27.17,27.25,148100.0,21.3935,21.4801,21.3856,21.4486,148100.0
2015-01-02 14:10:00,27.25,27.28,27.21,27.22,63300.0,21.4486,21.4722,21.4171,21.425,63300.0
2015-01-02 14:20:00,27.22,27.31,27.21,27.26,92100.0,21.425,21.4958,21.4171,21.4565,92100.0
2015-01-02 14:30:00,27.26,27.3,27.23,27.29,105200.0,21.4565,21.4879,21.4328,21.4801,105200.0
2015-01-02 14:40:00,27.29,27.37,27.29,27.36,50700.0,21.4801,21.543,21.4801,21.5352,50700.0
2015-01-02 14:50:00,27.36,27.36,27.26,27.27,72400.0,21.5352,21.5352,21.4565,21.4643,72400.0
2015-01-02 15:00:00,27.27,27.31,27.24,27.29,58200.0,21.4643,21.4958,21.4407,21.4801,58200.0
2015-01-02 15:10:00,27.3,27.32,27.23,27.3,93600.0,21.4879,21.5037,21.4328,21.4879,93600.0
2015-01-02 15:20:00,27.3,27.44,27.3,27.44,134200.0,21.4879,21.5981,21.4879,21.5981,134200.0
2015-01-02 15:30:00,27.44,27.52,27.43,27.5,143000.0,21.5981,21.6611,21.5903,21.6454,143000.0
2015-01-02 15:40:00,27.51,27.58,27.5,27.51,243800.0,21.6532,21.7083,21.6454,21.6532,243800.0
2015-01-02 15:50:00,27.52,27.55,27.43,27.49,479400.0,21.6611,21.6847,21.5903,21.6375,479400.0
2015-01-05 09:30:00,27.9,27.9,27.19,27.27,105200.0,21.9602,21.9602,21.4014,21.4643,105200.0
2015-01-05 09:40:00,27.26,27.26,27.01,27.1,118500.0,21.4565,21.4565,21.2597,21.3305,118500.0
2015-01-05 09:50:00,27.09,27.15,26.91,26.92,161200.0,21.3227,21.3699,21.181,21.1888,161200.0
2015-01-05 10:00:00,26.92,26.99,26.85,26.87,85200.0,21.1888,21.2439,21.1337,21.1495,85200.0
2015-01-05 10:10:00,26.88,26.95,26.78,26.95,64800.0,21.1574,21.2125,21.0786,21.2125,64800.0
2015-01-05 10:20:00,26.95,26.98,26.89,26.9,130100.0,21.2125,21.2361,21.1652,21.1731,130100.0
2015-01-05 10:30:00,26.91,26.91,26.76,26.8,63300.0,21.181,21.181,21.0629,21.0944,63300.0
2015-01-05 10:40:00,26.79,26.82,26.75,26.8,91600.0,21.0865,21.1101,21.055,21.0944,91600.0
2015-01-05 10:50:00,26.8,26.8,26.66,26.66,145100.0,21.0944,21.0944,20.9842,20.9842,145100.0
2015-01-05 11:00:00,26.66,26.71,26.61,26.67,91200.0,20.9842,21.0236,20.9448,20.9921,91200.0
2015-01-05 11:10:00,26.66,26.66,26.52,26.52,98100.0,20.9842,20.9842,20.874,20.874,98100.0
2015-01-05 11:20:00,26.52,26.54,26.47,26.51,135100.0,20.874,20.8897,20.8346,20.8661,135100.0
2015-01-05 11:30:00,26.5,26.59,26.45,26.59,104800.0,20.8583,20.9291,20.8189,20.9291,104800.0
2015-01-05 11:40:00,26.59,26.68,26.58,26.59,111900.0,20.9291,20.9999,20.9212,20.9291,111900.0
2015-01-05 11:50:00,26.6,26.62,26.51,26.55,177600.0,20.937,20.9527,20.8661,20.8976,177600.0
2015-01-05 12:00:00,26.54,26.67,26.52,26.63,149400.0,20.8897,20.9921,20.874,20.9606,149400.0
2015-01-05 12:10:00,26.63,26.67,26.57,26.58,109900.0,20.9606,20.9921,20.9134,20.9212,109900.0
2015-01-05 12:20:00,26.58,26.6,26.55,26.58,86600.0,20.9212,20.937,20.8976,20.9212,86600.0
2015-01-05 12:30:00,26.58,26.59,26.49,26.56,99500.0,20.9212,20.9291,20.8504,20.9055,99500.0
2015-01-05 12:40:00,26.57,26.59,26.5,26.5,77800.0,20.9134,20.9291,20.8583,20.8583,77800.0
2015-01-05 12:50:00,26.51,26.57,26.45,26.48,73000.0,20.8661,20.9134,20.8189,20.8425,73000.0
2015-01-05 13:00:00,26.49,26.54,26.46,26.47,68000.0,20.8504,20.8897,20.8268,20.8346,68000.0
2015-01-05 13:10:00,26.47,26.51,26.45,26.51,42100.0,20.8346,20.8661,20.8189,20.8661,42100.0
2015-01-05 13:20:00,26.51,26.55,26.48,26.53,35900.0,20.8661,20.8976,20.8425,20.8819,35900.0
2015-01-05 13:30:00,26.53,26.53,26.33,26.33,144800.0,20.8819,20.8819,20.7245,20.7245,144800.0
2015-01-05 13:40:00,26.33,26.4,26.28,26.39,119600.0,20.7245,20.7795,20.6851,20.7717,119600.0
2015-01-05 13:50:00,26.39,26.5,26.38,26.45,70800.0,20.7717,20.8583,20.7638,20.8189,70800.0
2015-01-05 14:00:00,26.44,26.47,26.34,26.38,154600.0,20.811,20.8346,20.7323,20.7638,154600.0
2015-01-05 14:10:00,26.38,26.39,26.35,26.39,82400.0,20.7638,20.7717,20.7402,20.7717,82400.0
2015-01-05 14:20:00,26.39,26.47,26.39,26.43,88900.0,20.7717,20.8346,20.7717,20.8032,88900.0
2015-01-05 14:30:00,26.43,26.43,26.34,26.34,73500.0,20.8032,20.8032,20.7323,20.7323,73500.0
2015-01-05 14:40:00,26.34,26.39,26.27,26.29,75800.0,20.7323,20.7717,20.6772,20.693,75800.0
2015-01-05 14:50:00,26.29,26.34,26.24,26.25,84400.0,20.693,20.7323,20.6536,20.6615,84400.0
2015-01-05 15:00:00,26.25,26.37,26.24,26.33,84300.0,20.6615,20.7559,20.6536,20.7245,84300.0
2015-01-05 15:10:00,26.33,26.38,26.31,26.38,119700.0,20.7245,20.7638,20.7087,20.7638,119700.0
2015-01-05 15:20:00,26.37,26.44,26.37,26.38,127100.0,20.7559,20.811,20.7559,20.7638,127100.0
2015-01-05 15:30:00,26.39,26.43,26.36,26.42,124800.0,20.7717,20.8032,20.7481,20.7953,124800.0
2015-01-05 15:40:00,26.41,26.49,26.39,26.46,180500.0,20.7874,20.8504,20.7717,20.8268,180500.0
2015-01-05 15:50:00,26.46,26.51,26.44,26.45,373700.0,20.8268,20.8661,20.811,20.8189,373700.0
2015-01-06 09:30:00,26.55,26.57,26.28,26.36,98800.0,20.8976,20.9134,20.6851,20.7481,98800.0
2015-01-06 09:40:00,26.35,26.44,26.31,26.44,89000.0,20.7402,20.811,20.7087,20.811,89000.0
2015-01-06 09:50:00,26.43,26.43,26.31,26.38,251900.0,20.8032,20.8032,20.7087,20.7638,251900.0
2015-01-06 10:00:00,26.38,26.45,26.32,26.4,116200.0,20.7638,20.8189,20.7166,20.7795,116200.0
2015-01-06 10:10:00,26.4,26.51,26.36,26.51,261100.0,20.7795,20.8661,20.7481,20.8661,261100.0
2015-01-06 10:20:00,26.51,26.66,26.49,26.49,79400.0,20.8661,20.9842,20.8504,20.8504,79400.0
2015-01-06 10:30:00,26.49,26.51,26.41,26.47,65300.0,20.8504,20.8661,20.7874,20.8346,65300.0
2015-01-06 10:40:00,26.46,26.5,26.4,26.44,54300.0,20.8268,20.8583,20.7795,20.811,54300.0
2015-01-06 10:50:00,26.45,26.5,26.39,26.41,57000.0,20.8189,20.8583,20.7717,20.7874,57000.0
2015-01-06 11:00:00,26.4,26.43,26.31,26.42,51400.0,20.7795,20.8032,20.7087,20.7953,51400.0
2015-01-06 11:10:00,26.41,26.47,26.32,26.37,153700.0,20.7874,20.8346,20.7166,20.7559,153700.0
2015-01-06 11:20:00,26.36,26.41,26.28,26.31,112300.0,20.7481,20.7874,20.6851,20.7087,112300.0
2015-01-06 11:30:00,26.31,26.32,26.09,26.13,126400.0,20.7087,20.7166,20.5355,20.567,126400.0
2015-01-06 11:40:00,26.13,26.17,26.04,26.08,76000.0,20.567,20.5985,20.4962,20.5277,76000.0
2015-01-06 11:50:00,26.09,26.13,26.06,26.07,58400.0,20.5355,20.567,20.5119,20.5198,58400.0
2015-01-06 12:00:00,26.07,26.07,25.98,26.04,88900.0,20.5198,20.5198,20.449,20.4962,88900.0
2015-01-06 12:10:00,26.03,26.06,25.98,26.03,65200.0,20.4883,20.5119,20.449,20.4883,65200.0
2015-01-06 12:20:00,26.02,26.07,25.97,26.06,51000.0,20.4804,20.5198,20.4411,20.5119,51000.0
2015-01-06 12:30:00,26.05,26.06,25.99,26.04,62600.0,20.5041,20.5119,20.4568,20.4962,62600.0
2015-01-06 12:40:00,26.05,26.05,25.93,25.97,42500.0,20.5041,20.5041,20.4096,20.4411,42500.0
2015-01-06 12:50:00,25.98,26.04,25.96,26.01,65000.0,20.449,20.4962,20.4332,20.4726,65000.0
2015-01-06 13:00:00,26.02,26.07,26.0,26.02,153500.0,20.4804,20.5198,20.4647,20.4804,153500.0
2015-01-06 13:10:00,26.01,26.06,26.0,26.01,83600.0,20.4726,20.5119,20.4647,20.4726,83600.0
2015-01-06 13:20:00,26.01,26.01,25.86,25.91,93100.0,20.4726,20.4726,20.3545,20.3939,93100.0
2015-01-06 13:30:00,25.91,25.96,25.87,25.92,57900.0,20.3939,20.4332,20.3624,20.4017,57900.0
2015-01-06 13:40:00,25.92,26.01,25.89,26.01,70400.0,20.4017,20.4726,20.3781,20.4726,70400.0
2015-01-06 13:50:00,26.01,26.02,25.98,26.01,88800.0,20.4726,20.4804,20.449,20.4726,88800.0
2015-01-06 14:00:00,26.01,26.03,25.97,26.01,78500.0,20.4726,20.4883,20.4411,20.4726,78500.0
2015-01-06 14:10:00,26.02,26.06,25.99,26.03,61100.0,20.4804,20.5119,20.4568,20.4883,61100.0
2015-01-06 14:20:00,26.04,26.09,26.0,26.0,102800.0,20.4962,20.5355,20.4647,20.4647,102800.0
2015-01-06 14:30:00,26.01,26.06,26.0,26.04,49800.0,20.4726,20.5119,20.4647,20.4962,49800.0
2015-01-06 14:40:00,26.04,26.2,26.03,26.16,63900.0,20.4962,20.6221,20.4883,20.5906,63900.0
2015-01-06 14:50:00,26.15,26.19,26.11,26.13,43800.0,20.5828,20.6143,20.5513,20.567,43800.0
2015-01-06 15:00:00,26.12,26.16,26.09,26.1,57600.0,20.5592,20.5906,20.5355,20.5434,57600.0
2015-01-06 15:10:00,26.1,26.16,26.09,26.15,58200.0,20.5434,20.5906,20.5355,20.5828,58200.0
2015-01-06 15:20:00,26.16,26.2,26.11,26.19,114800.0,20.5906,20.6221,20.5513,20.6143,114800.0
2015-01-06 15:30:00,26.19,26.2,26.12,26.15,108200.0,20.6143,20.6221,20.5592,20.5828,108200.0
2015-01-06 15:40:00,26.16,26.22,26.12,26.19,163700.0,20.5906,20.6379,20.5592,20.6143,163700.0
2015-01-06 15:50:00,26.19,26.22,26.08,26.09,333300.0,20.6143,20.6379,20.5277,20.5355,333300.0
2015-01-07 09:30:00,26.38,26.41,26.16,26.35,59600.0,20.7638,20.7874,20.5906,20.7402,59600.0
2015-01-07 09:40:00,26.35,26.35,26.27,26.27,59000.0,20.7402,20.7402,20.6772,20.6772,59000.0
2015-01-07 09:50:00,26.27,26.37,26.26,26.35,67800.0,20.6772,20.7559,20.6694,20.7402,67800.0
2015-01-07 10:00:00,26.37,26.39,26.28,26.31,70600.0,20.7559,20.7717,20.6851,20.7087,70600.0
2015-01-07 10:10:00,26.32,26.35,26.29,26.3,166100.0,20.7166,20.7402,20.693,20.7008,166100.0
2015-01-07 10:20:00,26.3,26.32,26.24,26.29,152600.0,20.7008,20.7166,20.6536,20.693,152600.0
2015-01-07 10:30:00,26.29,26.32,26.22,26.22,40000.0,20.693,20.7166,20.6379,20.6379,40000.0
2015-01-07 10:40:00,26.22,26.36,26.18,26.36,37000.0,20.6379,20.7481,20.6064,20.7481,37000.0
2015-01-07 10:50:00,26.36,26.4,26.33,26.37,157900.0,20.7481,20.7795,20.7245,20.7559,157900.0
2015-01-07 11:00:00,26.38,26.39,26.24,26.3,68900.0,20.7638,20.7717,20.6536,20.7008,68900.0
2015-01-07 11:10:00,26.31,26.37,26.26,26.28,130600.0,20.7087,20.7559,20.6694,20.6851,130600.0
2015-01-07 11:20:00,26.28,26.36,26.27,26.35,140700.0,20.6851,20.7481,20.6772,20.7402,140700.0
2015-01-07 11:30:00,26.35,26.42,26.32,26.4,54600.0,20.7402,20.7953,20.7166,20.7795,54600.0
2015-01-07 11:40:00,26.4,26.55,26.4,26.55,60800.0,20.7795,20.8976,20.7795,20.8976,60800.0
2015-01-07 11:50:00,26.55,26.67,26.51,26.67,55400.0,20.8976,20.9921,20.8661,20.9921,55400.0
2015-01-07 12:00:00,26.67,26.72,26.6,26.63,233900.0,20.9921,21.0314,20.937,20.9606,233900.0
2015-01-07 12:10:00,26.62,26.64,26.53,26.61,105400.0,20.9527,20.9685,20.8819,20.9448,105400.0
2015-01-07 12:20:00,26.6,26.65,26.55,26.63,53600.0,20.937,20.9763,20.8976,20.9606,53600.0
2015-01-07 12:30:00,26.63,26.65,26.57,26.58,62200.0,20.9606,20.9763,20.9134,20.9212,62200.0
2015-01-07 12:40:00,26.58,26.59,26.51,26.59,118600.0,20.9212,20.9291,20.8661,20.9291,118600.0
2015-01-07 12:50:00,26.6,26.6,26.56,26.57,24100.0,20.937,20.937,20.9055,20.9134,24100.0
2015-01-07 13:00:00,26.57,26.61,26.56,26.56,49400.0,20.9134,20.9448,20.9055,20.9055,49400.0
2015-01-07 13:10:00,26.56,26.56,26.46,26.47,86900.0,20.9055,20.9055,20.8268,20.8346,86900.0
2015-01-07 13:20:00,26.47,26.47,26.38,26.38,53200.0,20.8346,20.8346,20.7638,20.7638,53200.0
2015-01-07 13:30:00,26.37,26.41,26.31,26.32,44300.0,20.7559,20.7874,20.7087,20.7166,44300.0
2015-01-07 13:40:00,26.32,26.33,26.25,26.3,85200.0,20.7166,20.7245,20.6615,20.7008,85200.0
2015-01-07 13:50:00,26.3,26.31,26.25,26.3,40900.0,20.7008,20.7087,20.6615,20.7008,40900.0
2015-01-07 14:00:00,26.31,26.33,26.24,26.28,122700.0,20.7087,20.7245,20.6536,20.6851,122700.0
2015-01-07 14:10:00,26.3,26.33,26.17,26.2,94500.0,20.7008,20.7245,20.5985,20.6221,94500.0
2015-01-07 14:20:00,26.2,26.24,26.17,26.18,40400.0,20.6221,20.6536,20.5985,20.6064,40400.0
2015-01-07 14:30:00,26.17,26.32,26.17,26.26,83400.0,20.5985,20.7166,20.5985,20.6694,83400.0
2015-01-07 14:40:00,26.27,26.27,26.22,26.22,46600.0,20.6772,20.6772,20.6379,20.6379,46600.0
2015-01-07 14:50:00,26.22,26.22,26.12,26.14,43400.0,20.6379,20.6379,20.5592,20.5749,43400.0
2015-01-07 15:00:00,26.14,26.23,26.14,26.23,42500.0,20.5749,20.6457,20.5749,20.6457,42500.0
2015-01-07 15:10:00,26.23,26.28,26.2,26.24,80500.0,20.6457,20.6851,20.6221,20.6536,80500.0
2015-01-07 15:20:00,26.24,26.25,26.2,26.22,53900.0,20.6536,20.6615,20.6221,20.6379,53900.0
2015-01-07 15:30:00,26.22,26.24,26.17,26.23,57900.0,20.6379,20.6536,20.5985,20.6457,57900.0
2015-01-07 15:40:00,26.22,26.25,26.2,26.23,100600.0,20.6379,20.6615,20.6221,20.6457,100600.0
2015-01-07 15:50:00,26.23,26.25,26.19,26.25,196300.0,20.6457,20.6615,20.6143,20.6615,196300.0
2015-01-08 09:30:00,26.25,26.4,26.24,26.25,77400.0,20.6615,20.7795,20.6536,20.6615,77400.0
2015-01-08 09:40:00,26.25,26.3,26.22,26.29,46400.0,20.6615,20.7008,20.6379,20.693,46400.0
2015-01-08 09:50:00,26.29,26.43,26.29,26.43,54300.0,20.693,20.8032,20.693,20.8032,54300.0
2015-01-08 10:00:00,26.42,26.61,26.42,26.6,55700.0,20.7953,20.9448,20.7953,20.937,55700.0
2015-01-08 10:10:00,26.59,26.68,26.58,26.64,120400.0,20.9291,20.9999,20.9212,20.9685,120400.0
2015-01-08 10:20:00,26.64,26.66,26.49,26.5,84800.0,20.9685,20.9842,20.8504,20.8583,84800.0
2015-01-08 10:30:00,26.5,26.53,26.35,26.39,73400.0,20.8583,20.8819,20.7402,20.7717,73400.0
2015-01-08 10:40:00,26.4,26.57,26.39,26.56,42800.0,20.7795,20.9134,20.7717,20.9055,42800.0
2015-01-08 10:50:00,26.56,26.65,26.55,26.65,30700.0,20.9055,20.9763,20.8976,20.9763,30700.0
2015-01-08 11:00:00,26.66,26.78,26.65,26.77,59300.0,20.9842,21.0786,20.9763,21.0708,59300.0
2015-01-08 11:10:00,26.77,26.8,26.72,26.77,29200.0,21.0708,21.0944,21.0314,21.0708,29200.0
2015-01-08 11:20:00,26.78,26.81,26.71,26.71,34700.0,21.0786,21.1023,21.0236,21.0236,34700.0
2015-01-08 11:30:00,26.71,26.72,26.66,26.69,53100.0,21.0236,21.0314,20.9842,21.0078,53100.0
2015-01-08 11:40:00,26.69,26.69,26.63,26.65,105800.0,21.0078,21.0078,20.9606,20.9763,105800.0
2015-01-08 11:50:00,26.65,26.69,26.62,26.69,35500.0,20.9763,21.0078,20.9527,21.0078,35500.0
2015-01-08 12:00:00,26.7,26.7,26.63,26.68,133100.0,21.0157,21.0157,20.9606,20.9999,133100.0
2015-01-08 12:10:00,26.69,26.73,26.67,26.73,24900.0,21.0078,21.0393,20.9921,21.0393,24900.0
2015-01-08 12:20:00,26.73,26.75,26.68,26.75,25900.0,21.0393,21.055,20.9999,21.055,25900.0
2015-01-08 12:30:00,26.74,26.79,26.72,26.79,24600.0,21.0472,21.0865,21.0314,21.0865,24600.0
2015-01-08 12:40:00,26.78,26.81,26.75,26.8,56400.0,21.0786,21.1023,21.055,21.0944,56400.0
2015-01-08 12:50:00,26.8,26.85,26.79,26.83,34500.0,21.0944,21.1337,21.0865,21.118,34500.0
2015-01-08 13:00:00,26.82,26.85,26.79,26.84,69900.0,21.1101,21.1337,21.0865,21.1259,69900.0
2015-01-08 13:10:00,26.84,26.86,26.79,26.82,138500.0,21.1259,21.1416,21.0865,21.1101,138500.0
2015-01-08 13:20:00,26.82,26.85,26.78,26.83,56000.0,21.1101,21.1337,21.0786,21.118,56000.0
2015-01-08 13:30:00,26.83,26.87,26.79,26.86,39900.0,21.118,21.1495,21.0865,21.1416,39900.0
2015-01-08 13:40:00,26.87,26.88,26.82,26.82,44700.0,21.1495,21.1574,21.1101,21.1101,44700.0
2015-01-08 13:50:00,26.81,26.82,26.67,26.71,75000.0,21.1023,21.1101,20.9921,21.0236,75000.0
2015-01-08 14:00:00,26.71,26.73,26.66,26.73,38000.0,21.0236,21.0393,20.9842,21.0393,38000.0
2015-01-08 14:10:00,26.73,26.76,26.66,26.75,36700.0,21.0393,21.0629,20.9842,21.055,36700.0
2015-01-08 14:20:00,26.75,26.8,26.73,26.79,46300.0,21.055,21.0944,21.0393,21.0865,46300.0
2015-01-08 14:30:00,26.8,26.86,26.77,26.86,43000.0,21.0944,21.1416,21.0708,21.1416,43000.0
2015-01-08 14:40:00,26.86,26.9,26.77,26.78,65000.0,21.1416,21.1731,21.0708,21.0786,65000.0
2015-01-08 14:50:00,26.77,26.78,26.74,26.74,54000.0,21.0708,21.0786,21.0472,21.0472,54000.0
2015-01-08 15:00:00,26.75,26.79,26.74,26.77,66600.0,21.055,21.0865,21.0472,21.0708,66600.0
2015-01-08 15:10:00,26.77,26.81,26.76,26.8,79400.0,21.0708,21.1023,21.0629,21.0944,79400.0
2015-01-08 15:20:00,26.8,26.82,26.77,26.8,71100.0,21.0944,21.1101,21.0708,21.0944,71100.0
2015-01-08 15:30:00,26.8,26.8,26.75,26.76,75100.0,21.0944,21.0944,21.055,21.0629,75100.0
2015-01-08 15:40:00,26.75,26.78,26.7,26.73,147500.0,21.055,21.0786,21.0157,21.0393,147500.0
2015-01-08 15:50:00,26.74,26.81,26.73,26.8,266200.0,21.0472,21.1023,21.0393,21.0944,266200.0
2015-01-09 09:30:00,27.19,27.19,26.96,27.14,183200.0,21.4014,21.4014,21.2203,21.362,183200.0
2015-01-09 09:40:00,27.13,27.17,27.08,27.11,119100.0,21.3541,21.3856,21.3148,21.3384,119100.0
2015-01-09 09:50:00,27.11,27.16,27.0,27.05,106700.0,21.3384,21.3777,21.2518,21.2912,106700.0
2015-01-09 10:00:00,27.04,27.05,26.91,26.92,44200.0,21.2833,21.2912,21.181,21.1888,44200.0
2015-01-09 10:10:00,26.92,27.02,26.91,26.99,82900.0,21.1888,21.2676,21.181,21.2439,82900.0
2015-01-09 10:20:00,26.98,27.03,26.95,27.02,77200.0,21.2361,21.2754,21.2125,21.2676,77200.0
2015-01-09 10:30:00,27.02,27.02,26.88,27.0,94600.0,21.2676,21.2676,21.1574,21.2518,94600.0
2015-01-09 10:40:00,27.0,27.14,26.98,27.12,126900.0,21.2518,21.362,21.2361,21.3463,126900.0
2015-01-09 10:50:00,27.12,27.12,27.05,27.07,45400.0,21.3463,21.3463,21.2912,21.3069,45400.0
2015-01-09 11:00:00,27.07,27.12,27.05,27.11,72700.0,21.3069,21.3463,21.2912,21.3384,72700.0
2015-01-09 11:10:00,27.11,27.11,27.02,27.05,77200.0,21.3384,21.3384,21.2676,21.2912,77200.0
2015-01-09 11:20:00,27.05,27.05,26.99,27.02,39800.0,21.2912,21.2912,21.2439,21.2676,39800.0
2015-01-09 11:30:00,27.02,27.06,26.97,27.05,138200.0,21.2676,21.299,21.2282,21.2912,138200.0
2015-01-09 11:40:00,27.05,27.09,27.04,27.07,39200.0,21.2912,21.3227,21.2833,21.3069,39200.0
2015-01-09 11:50:00,27.07,27.13,27.06,27.13,21900.0,21.3069,21.3541,21.299,21.3541,21900.0
2015-01-09 12:00:00,27.12,27.2,27.11,27.18,51300.0,21.3463,21.4092,21.3384,21.3935,51300.0
2015-01-09 12:10:00,27.2,27.22,27.18,27.19,26000.0,21.4092,21.425,21.3935,21.4014,26000.0
2015-01-09 12:20:00,27.18,27.21,27.09,27.12,27900.0,21.3935,21.4171,21.3227,21.3463,27900.0
2015-01-09 12:30:00,27.13,27.13,27.05,27.1,71600.0,21.3541,21.3541,21.2912,21.3305,71600.0
2015-01-09 12:40:00,27.1,27.12,27.07,27.09,78400.0,21.3305,21.3463,21.3069,21.3227,78400.0
2015-01-09 12:50:00,27.09,27.1,27.03,27.03,28500.0,21.3227,21.3305,21.2754,21.2754,28500.0
2015-01-09 13:00:00,27.04,27.11,27.02,27.09,30500.0,21.2833,21.3384,21.2676,21.3227,30500.0
2015-01-09 13:10:00,27.1,27.13,27.09,27.09,85000.0,21.3305,21.3541,21.3227,21.3227,85000.0
2015-01-09 13:20:00,27.09,27.12,27.08,27.11,45500.0,21.3227,21.3463,21.3148,21.3384,45500.0
2015-01-09 13:30:00,27.12,27.19,27.11,27.19,31800.0,21.3463,21.4014,21.3384,21.4014,31800.0
2015-01-09 13:40:00,27.19,27.21,27.09,27.14,81600.0,21.4014,21.4171,21.3227,21.362,81600.0
2015-01-09 13:50:00,27.14,27.18,27.14,27.16,39000.0,21.362,21.3935,21.362,21.3777,39000.0
2015-01-09 14:00:00,27.16,27.16,27.09,27.13,74700.0,21.3777,21.3777,21.3227,21.3541,74700.0
2015-01-09 14:10:00,27.13,27.2,27.12,27.2,35800.0,21.3541,21.4092,21.3463,21.4092,35800.0
2015-01-09 14:20:00,27.2,27.2,27.16,27.17,46000.0,21.4092,21.4092,21.3777,21.3856,46000.0
2015-01-09 14:30:00,27.17,27.17,27.1,27.15,58100.0,21.3856,21.3856,21.3305,21.3699,58100.0
2015-01-09 14:40:00,27.16,27.17,27.1,27.12,56900.0,21.3777,21.3856,21.3305,21.3463,56900.0
2015-01-09 14:50:00,27.12,27.17,27.11,27.15,67600.0,21.3463,21.3856,21.3384,21.3699,67600.0
2015-01-09 15:00:00,27.14,27.24,27.14,27.23,73700.0,21.362,21.4407,21.362,21.4328,73700.0
2015-01-09 15:10:00,27.23,27.3,27.23,27.3,94600.0,21.4328,21.4879,21.4328,21.4879,94600.0
2015-01-09 15:20:00,27.29,27.32,27.21,27.21,130200.0,21.4801,21.5037,21.4171,21.4171,130200.0
2015-01-09 15:30:00,27.21,27.21,27.15,27.19,163000.0,21.4171,21.4171,21.3699,21.4014,163000.0
2015-01-09 15:40:00,27.18,27.21,27.15,27.2,185100.0,21.3935,21.4171,21.3699,21.4092,185100.0
2015-01-09 15:50:00,27.19,27.2,27.15,27.16,243300.0,21.4014,21.4092,21.3699,21.3777,243300.0
2015-01-12 09:30:00,27.1,27.1,26.75,26.8,43000.0,21.3305,21.3305,21.055,21.0944,43000.0
2015-01-12 09:40:00,26.81,26.83,26.71,26.8,45200.0,21.1023,21.118,21.0236,21.0944,45200.0
2015-01-12 09:50:00,26.79,26.84,26.76,26.81,27200.0,21.0865,21.1259,21.0629,21.1023,27200.0
2015-01-12 10:00:00,26.8,26.92,26.75,26.84,54600.0,21.0944,21.1888,21.055,21.1259,54600.0
2015-01-12 10:10:00,26.83,26.89,26.77,26.85,123100.0,21.118,21.1652,21.0708,21.1337,123100.0
2015-01-12 10:20:00,26.84,26.89,26.79,26.87,125600.0,21.1259,21.1652,21.0865,21.1495,125600.0
2015-01-12 10:30:00,26.87,26.9,26.82,26.86,83300.0,21.1495,21.1731,21.1101,21.1416,83300.0
2015-01-12 10:40:00,26.85,26.95,26.82,26.94,78500.0,21.1337,21.2125,21.1101,21.2046,78500.0
2015-01-12 10:50:00,26.93,26.95,26.88,26.9,137600.0,21.1967,21.2125,21.1574,21.1731,137600.0
2015-01-12 11:00:00,26.9,26.96,26.88,26.88,32000.0,21.1731,21.2203,21.1574,21.1574,32000.0
2015-01-12 11:10:00,26.88,26.89,26.76,26.77,31400.0,21.1574,21.1652,21.0629,21.0708,31400.0
2015-01-12 11:20:00,26.77,26.81,26.74,26.75,52600.0,21.0708,21.1023,21.0472,21.055,52600.0
2015-01-12 11:30:00,26.75,26.79,26.72,26.79,40600.0,21.055,21.0865,21.0314,21.0865,40600.0
2015-01-12 11:40:00,26.78,26.8,26.69,26.69,49700.0,21.0786,21.0944,21.0078,21.0078,49700.0
2015-01-12 11:50:00,26.7,26.76,26.66,26.75,30100.0,21.0157,21.0629,20.9842,21.055,30100.0
2015-01-12 12:00:00,26.74,26.8,26.72,26.74,32200.0,21.0472,21.0944,21.0314,21.0472,32200.0
2015-01-12 12:10:00,26.73,26.76,26.67,26.71,50300.0,21.0393,21.0629,20.9921,21.0236,50300.0
2015-01-12 12:20:00,26.71,26.73,26.67,26.67,25500.0,21.0236,21.0393,20.9921,20.9921,25500.0
2015-01-12 12:30:00,26.67,26.71,26.66,26.66,56400.0,20.9921,21.0236,20.9842,20.9842,56400.0
2015-01-12 12:40:00,26.66,26.66,26.59,26.64,41500.0,20.9842,20.9842,20.9291,20.9685,41500.0
2015-01-12 12:50:00,26.63,26.64,26.59,26.6,29300.0,20.9606,20.9685,20.9291,20.937,29300.0
2015-01-12 13:00:00,26.6,26.66,26.59,26.65,65700.0,20.937,20.9842,20.9291,20.9763,65700.0
2015-01-12 13:10:00,26.65,26.67,26.61,26.62,37100.0,20.9763,20.9921,20.9448,20.9527,37100.0
2015-01-12 13:20:00,26.61,26.62,26.51,26.52,54600.0,20.9448,20.9527,20.8661,20.874,54600.0
2015-01-12 13:30:00,26.52,26.59,26.52,26.57,31100.0,20.874,20.9291,20.874,20.9134,31100.0
2015-01-12 13:40:00,26.57,26.66,26.56,26.66,29400.0,20.9134,20.9842,20.9055,20.9842,29400.0
2015-01-12 13:50:00,26.65,26.69,26.64,26.68,33600.0,20.9763,21.0078,20.9685,20.9999,33600.0
2015-01-12 14:00:00,26.67,26.7,26.63,26.69,53100.0,20.9921,21.0157,20.9606,21.0078,53100.0
2015-01-12 14:10:00,26.69,26.77,26.68,26.73,61500.0,21.0078,21.0708,20.9999,21.0393,61500.0
2015-01-12 14:20:00,26.73,26.76,26.68,26.7,68000.0,21.0393,21.0629,20.9999,21.0157,68000.0
2015-01-12 14:30:00,26.69,26.7,26.65,26.69,54300.0,21.0078,21.0157,20.9763,21.0078,54300.0
2015-01-12 14:40:00,26.68,26.7,26.68,26.7,39900.0,20.9999,21.0157,20.9999,21.0157,39900.0
2015-01-12 14:50:00,26.7,26.71,26.68,26.69,80400.0,21.0157,21.0236,20.9999,21.0078,80400.0
2015-01-12 15:00:00,26.69,26.72,26.66,26.69,129000.0,21.0078,21.0314,20.9842,21.0078,129000.0
2015-01-12 15:10:00,26.7,26.71,26.65,26.68,91200.0,21.0157,21.0236,20.9763,20.9999,91200.0
2015-01-12 15:20:00,26.68,26.7,26.61,26.63,93500.0,20.9999,21.0157,20.9448,20.9606,93500.0
2015-01-12 15:30:00,26.64,26.65,26.54,26.6,204400.0,20.9685,20.9763,20.8897,20.937,204400.0
2015-01-12 15:40:00,26.6,26.78,26.6,26.71,384400.0,20.937,21.0786,20.937,21.0236,384400.0
2015-01-12 15:50:00,26.71,26.73,26.66,26.69,327100.0,21.0236,21.0393,20.9842,21.0078,327100.0
2015-01-13 09:30:00,26.37,26.68,26.37,26.64,188300.0,20.7559,20.9999,20.7559,20.9685,188300.0
2015-01-13 09:40:00,26.64,26.69,26.52,26.52,107500.0,20.9685,21.0078,20.874,20.874,107500.0
2015-01-13 09:50:00,26.52,26.52,26.43,26.44,48200.0,20.874,20.874,20.8032,20.811,48200.0
2015-01-13 10:00:00,26.45,26.53,26.41,26.41,52700.0,20.8189,20.8819,20.7874,20.7874,52700.0
2015-01-13 10:10:00,26.41,26.43,26.33,26.38,76500.0,20.7874,20.8032,20.7245,20.7638,76500.0
2015-01-13 10:20:00,26.37,26.41,26.36,26.4,40900.0,20.7559,20.7874,20.7481,20.7795,40900.0
2015-01-13 10:30:00,26.41,26.47,26.38,26.43,91400.0,20.7874,20.8346,20.7638,20.8032,91400.0
2015-01-13 10:40:00,26.44,26.61,26.44,26.57,132400.0,20.811,20.9448,20.811,20.9134,132400.0
2015-01-13 10:50:00,26.58,26.72,26.58,26.71,103000.0,20.9212,21.0314,20.9212,21.0236,103000.0
2015-01-13 11:00:00,26.71,26.73,26.69,26.7,86100.0,21.0236,21.0393,21.0078,21.0157,86100.0
2015-01-13 11:10:00,26.71,26.8,26.7,26.77,40800.0,21.0236,21.0944,21.0157,21.0708,40800.0
2015-01-13 11:20:00,26.77,26.88,26.74,26.87,94300.0,21.0708,21.1574,21.0472,21.1495,94300.0
2015-01-13 11:30:00,26.87,26.92,26.85,26.86,194600.0,21.1495,21.1888,21.1337,21.1416,194600.0
2015-01-13 11:40:00,26.86,26.99,26.84,26.98,266100.0,21.1416,21.2439,21.1259,21.2361,266100.0
2015-01-13 11:50:00,26.98,26.99,26.92,26.96,73900.0,21.2361,21.2439,21.1888,21.2203,73900.0
2015-01-13 12:00:00,26.96,27.03,26.9,26.94,110500.0,21.2203,21.2754,21.1731,21.2046,110500.0
2015-01-13 12:10:00,26.95,26.96,26.88,26.89,92700.0,21.2125,21.2203,21.1574,21.1652,92700.0
2015-01-13 12:20:00,26.89,26.95,26.84,26.92,105100.0,21.1652,21.2125,21.1259,21.1888,105100.0
2015-01-13 12:30:00,26.92,26.93,26.83,26.86,104600.0,21.1888,21.1967,21.118,21.1416,104600.0
2015-01-13 12:40:00,26.84,26.91,26.8,26.9,40000.0,21.1259,21.181,21.0944,21.1731,40000.0
2015-01-13 12:50:00,26.9,26.94,26.89,26.93,321500.0,21.1731,21.2046,21.1652,21.1967,321500.0
2015-01-13 13:00:00,26.93,26.97,26.91,26.94,57400.0,21.1967,21.2282,21.181,21.2046,57400.0
2015-01-13 13:10:00,26.93,26.96,26.91,26.95,58300.0,21.1967,21.2203,21.181,21.2125,58300.0
2015-01-13 13:20:00,26.96,26.96,26.8,26.84,144400.0,21.2203,21.2203,21.0944,21.1259,144400.0
2015-01-13 13:30:00,26.83,26.83,26.71,26.71,110300.0,21.118,21.118,21.0236,21.0236,110300.0
2015-01-13 13:40:00,26.71,26.86,26.7,26.85,247400.0,21.0236,21.1416,21.0157,21.1337,247400.0
2015-01-13 13:50:00,26.85,26.85,26.64,26.75,213500.0,21.1337,21.1337,20.9685,21.055,213500.0
2015-01-13 14:00:00,26.75,26.77,26.65,26.73,142500.0,21.055,21.0708,20.9763,21.0393,142500.0
2015-01-13 14:10:00,26.73,26.75,26.61,26.72,178700.0,21.0393,21.055,20.9448,21.0314,178700.0
2015-01-13 14:20:00,26.73,26.77,26.7,26.71,103100.0,21.0393,21.0708,21.0157,21.0236,103100.0
2015-01-13 14:30:00,26.72,26.81,26.71,26.8,178900.0,21.0314,21.1023,21.0236,21.0944,178900.0
2015-01-13 14:40:00,26.8,26.83,26.76,26.8,66200.0,21.0944,21.118,21.0629,21.0944,66200.0
2015-01-13 14:50:00,26.79,26.85,26.72,26.73,86400.0,21.0865,21.1337,21.0314,21.0393,86400.0
2015-01-13 15:00:00,26.73,26.78,26.71,26.75,116000.0,21.0393,21.0786,21.0236,21.055,116000.0
2015-01-13 15:10:00,26.75,26.88,26.74,26.84,121400.0,21.055,21.1574,21.0472,21.1259,121400.0
2015-01-13 15:20:00,26.84,26.87,26.75,26.77,106400.0,21.1259,21.1495,21.055,21.0708,106400.0
2015-01-13 15:30:00,26.78,26.94,26.76,26.93,287400.0,21.0786,21.2046,21.0629,21.1967,287400.0
2015-01-13 15:40:00,26.93,26.96,26.82,26.85,265900.0,21.1967,21.2203,21.1101,21.1337,265900.0
2015-01-13 15:50:00,26.85,26.89,26.81,26.87,373400.0,21.1337,21.1652,21.1023,21.1495,373400.0
2015-01-14 09:30:00,26.44,26.47,26.28,26.4,160000.0,20.811,20.8346,20.6851,20.7795,160000.0
2015-01-14 09:40:00,26.41,26.65,26.41,26.65,49400.0,20.7874,20.9763,20.7874,20.9763,49400.0
2015-01-14 09:50:00,26.62,26.67,26.54,26.6,37900.0,20.9527,20.9921,20.8897,20.937,37900.0
2015-01-14 10:00:00,26.6,26.87,26.53,26.82,124600.0,20.937,21.1495,20.8819,21.1101,124600.0
2015-01-14 10:10:00,26.84,26.91,26.75,26.76,60900.0,21.1259,21.181,21.055,21.0629,60900.0
2015-01-14 10:20:00,26.75,26.87,26.75,26.83,136400.0,21.055,21.1495,21.055,21.118,136400.0
2015-01-14 10:30:00,26.83,26.83,26.64,26.65,115400.0,21.118,21.118,20.9685,20.9763,115400.0
2015-01-14 10:40:00,26.66,26.81,26.64,26.75,59800.0,20.9842,21.1023,20.9685,21.055,59800.0
2015-01-14 10:50:00,26.75,26.81,26.7,26.74,34000.0,21.055,21.1023,21.0157,21.0472,34000.0
2015-01-14 11:00:00,26.74,26.79,26.59,26.61,161700.0,21.0472,21.0865,20.9291,20.9448,161700.0
2015-01-14 11:10:00,26.62,26.62,26.56,26.6,116500.0,20.9527,20.9527,20.9055,20.937,116500.0
2015-01-14 11:20:00,26.6,26.71,26.59,26.67,105600.0,20.937,21.0236,20.9291,20.9921,105600.0
2015-01-14 11:30:00,26.67,26.71,26.63,26.71,152500.0,20.9921,21.0236,20.9606,21.0236,152500.0
2015-01-14 11:40:00,26.72,26.74,26.66,26.74,56100.0,21.0314,21.0472,20.9842,21.0472,56100.0
2015-01-14 11:50:00,26.75,26.77,26.68,26.71,148900.0,21.055,21.0708,20.9999,21.0236,148900.0
2015-01-14 12:00:00,26.71,26.72,26.65,26.67,74300.0,21.0236,21.0314,20.9763,20.9921,74300.0
2015-01-14 12:10:00,26.67,26.69,26.6,26.61,90400.0,20.9921,21.0078,20.937,20.9448,90400.0
2015-01-14 12:20:00,26.61,26.67,26.58,26.65,47800.0,20.9448,20.9921,20.9212,20.9763,47800.0
2015-01-14 12:30:00,26.65,26.71,26.64,26.7,56800.0,20.9763,21.0236,20.9685,21.0157,56800.0
2015-01-14 12:40:00,26.71,26.75,26.7,26.74,61800.0,21.0236,21.055,21.0157,21.0472,61800.0
2015-01-14 12:50:00,26.73,26.79,26.68,26.69,139100.0,21.0393,21.0865,20.9999,21.0078,139100.0
2015-01-14 13:00:00,26.7,26.73,26.55,26.57,76000.0,21.0157,21.0393,20.8976,20.9134,76000.0
2015-01-14 13:10:00,26.57,26.62,26.55,26.6,49900.0,20.9134,20.9527,20.8976,20.937,49900.0
2015-01-14 13:20:00,26.59,26.59,26.49,26.53,43500.0,20.9291,20.9291,20.8504,20.8819,43500.0
2015-01-14 13:30:00,26.53,26.57,26.51,26.55,137100.0,20.8819,20.9134,20.8661,20.8976,137100.0
2015-01-14 13:40:00,26.54,26.56,26.5,26.54,41600.0,20.8897,20.9055,20.8583,20.8897,41600.0
2015-01-14 13:50:00,26.54,26.55,26.48,26.52,23700.0,20.8897,20.8976,20.8425,20.874,23700.0
2015-01-14 14:00:00,26.52,26.58,26.51,26.54,41500.0,20.874,20.9212,20.8661,20.8897,41500.0
2015-01-14 14:10:00,26.54,26.69,26.53,26.69,64100.0,20.8897,21.0078,20.8819,21.0078,64100.0
2015-01-14 14:20:00,26.7,26.78,26.69,26.76,56500.0,21.0157,21.0786,21.0078,21.0629,56500.0
2015-01-14 14:30:00,26.76,26.85,26.76,26.82,75200.0,21.0629,21.1337,21.0629,21.1101,75200.0
2015-01-14 14:40:00,26.83,26.86,26.79,26.8,42900.0,21.118,21.1416,21.0865,21.0944,42900.0
2015-01-14 14:50:00,26.79,26.8,26.74,26.77,45200.0,21.0865,21.0944,21.0472,21.0708,45200.0
2015-01-14 15:00:00,26.75,26.84,26.74,26.83,49500.0,21.055,21.1259,21.0472,21.118,49500.0
2015-01-14 15:10:00,26.82,26.94,26.76,26.92,106900.0,21.1101,21.2046,21.0629,21.1888,106900.0
2015-01-14 15:20:00,26.92,26.98,26.85,26.91,72100.0,21.1888,21.2361,21.1337,21.181,72100.0
2015-01-14 15:30:00,26.91,26.94,26.81,26.9,122800.0,21.181,21.2046,21.1023,21.1731,122800.0
2015-01-14 15:40:00,26.89,26.98,26.87,26.96,161400.0,21.1652,21.2361,21.1495,21.2203,161400.0
2015-01-14 15:50:00,26.97,27.01,26.94,26.98,309000.0,21.2282,21.2597,21.2046,21.2361,309000.0
2015-01-15 09:30:00,27.11,27.22,26.75,27.13,154700.0,21.3384,21.425,21.055,21.3541,154700.0
2015-01-15 09:40:00,27.13,27.15,26.97,27.15,95600.0,21.3541,21.3699,21.2282,21.3699,95600.0
2015-01-15 09:50:00,27.15,27.29,27.14,27.23,98600.0,21.3699,21.4801,21.362,21.4328,98600.0
2015-01-15 10:00:00,27.23,27.36,27.14,27.27,98200.0,21.4328,21.5352,21.362,21.4643,98200.0
2015-01-15 10:10:00,27.26,27.27,27.11,27.26,245800.0,21.4565,21.4643,21.3384,21.4565,245800.0
2015-01-15 10:20:00,27.25,27.3,27.24,27.28,93900.0,21.4486,21.4879,21.4407,21.4722,93900.0
2015-01-15 10:30:00,27.28,27.42,27.28,27.4,185300.0,21.4722,21.5824,21.4722,21.5667,185300.0
2015-01-15 10:40:00,27.39,27.4,27.23,27.25,40700.0,21.5588,21.5667,21.4328,21.4486,40700.0
2015-01-15 10:50:00,27.25,27.25,27.15,27.15,55600.0,21.4486,21.4486,21.3699,21.3699,55600.0
2015-01-15 11:00:00,27.16,27.19,26.98,27.0,50500.0,21.3777,21.4014,21.2361,21.2518,50500.0
2015-01-15 11:10:00,27.0,27.17,27.0,27.1,38400.0,21.2518,21.3856,21.2518,21.3305,38400.0
2015-01-15 11:20:00,27.11,27.11,27.04,27.06,24300.0,21.3384,21.3384,21.2833,21.299,24300.0
2015-01-15 11:30:00,27.07,27.12,27.03,27.05,27000.0,21.3069,21.3463,21.2754,21.2912,27000.0
2015-01-15 11:40:00,27.06,27.23,27.06,27.15,37700.0,21.299,21.4328,21.299,21.3699,37700.0
2015-01-15 11:50:00,27.15,27.17,27.07,27.08,65000.0,21.3699,21.3856,21.3069,21.3148,65000.0
2015-01-15 12:00:00,27.11,27.16,27.1,27.15,85600.0,21.3384,21.3777,21.3305,21.3699,85600.0
2015-01-15 12:10:00,27.14,27.17,27.08,27.09,41600.0,21.362,21.3856,21.3148,21.3227,41600.0
2015-01-15 12:20:00,27.08,27.15,27.08,27.11,27200.0,21.3148,21.3699,21.3148,21.3384,27200.0
2015-01-15 12:30:00,27.11,27.12,27.0,27.02,42500.0,21.3384,21.3463,21.2518,21.2676,42500.0
2015-01-15 12:40:00,27.01,27.02,26.92,26.99,31200.0,21.2597,21.2676,21.1888,21.2439,31200.0
2015-01-15 12:50:00,26.98,27.02,26.95,27.0,29400.0,21.2361,21.2676,21.2125,21.2518,29400.0
2015-01-15 13:00:00,27.0,27.06,26.98,27.02,115300.0,21.2518,21.299,21.2361,21.2676,115300.0
2015-01-15 13:10:00,27.03,27.09,27.01,27.05,51700.0,21.2754,21.3227,21.2597,21.2912,51700.0
2015-01-15 13:20:00,27.05,27.05,26.86,26.87,39400.0,21.2912,21.2912,21.1416,21.1495,39400.0
2015-01-15 13:30:00,26.87,26.88,26.71,26.76,154900.0,21.1495,21.1574,21.0236,21.0629,154900.0
2015-01-15 13:40:00,26.75,26.77,26.61,26.62,120300.0,21.055,21.0708,20.9448,20.9527,120300.0
2015-01-15 13:50:00,26.62,26.62,26.52,26.62,225100.0,20.9527,20.9527,20.874,20.9527,225100.0
2015-01-15 14:00:00,26.62,26.71,26.6,26.69,72800.0,20.9527,21.0236,20.937,21.0078,72800.0
2015-01-15 14:10:00,26.7,26.71,26.62,26.63,54100.0,21.0157,21.0236,20.9527,20.9606,54100.0
2015-01-15 14:20:00,26.62,26.63,26.51,26.52,54300.0,20.9527,20.9606,20.8661,20.874,54300.0
2015-01-15 14:30:00,26.52,26.58,26.5,26.57,72700.0,20.874,20.9212,20.8583,20.9134,72700.0
2015-01-15 14:40:00,26.57,26.69,26.56,26.69,90800.0,20.9134,21.0078,20.9055,21.0078,90800.0
2015-01-15 14:50:00,26.69,26.79,26.67,26.76,263400.0,21.0078,21.0865,20.9921,21.0629,263400.0
2015-01-15 15:00:00,26.76,26.87,26.72,26.86,301800.0,21.0629,21.1495,21.0314,21.1416,301800.0
2015-01-15 15:10:00,26.85,26.86,26.71,26.75,96600.0,21.1337,21.1416,21.0236,21.055,96600.0
2015-01-15 15:20:00,26.74,26.75,26.69,26.71,199500.0,21.0472,21.055,21.0078,21.0236,199500.0
2015-01-15 15:30:00,26.71,26.78,26.69,26.71,140200.0,21.0236,21.0786,21.0078,21.0236,140200.0
2015-01-15 15:40:00,26.71,26.72,26.64,26.64,253100.0,21.0236,21.0314,20.9685,20.9685,253100.0
2015-01-15 15:50:00,26.65,26.66,26.53,26.55,481000.0,20.9763,20.9842,20.8819,20.8976,481000.0
2015-01-16 09:30:00,26.54,26.81,26.51,26.66,203200.0,20.8897,21.1023,20.8661,20.9842,203200.0
2015-01-16 09:40:00,26.66,26.8,26.65,26.77,131900.0,20.9842,21.0944,20.9763,21.0708,131900.0
2015-01-16 09:50:00,26.77,26.88,26.66,26.67,272300.0,21.0708,21.1574,20.9842,20.9921,272300.0
2015-01-16 10:00:00,26.68,26.79,26.68,26.73,107400.0,20.9999,21.0865,20.9999,21.0393,107400.0
2015-01-16 10:10:00,26.73,26.77,26.69,26.74,56200.0,21.0393,21.0708,21.0078,21.0472,56200.0
2015-01-16 10:20:00,26.74,26.77,26.7,26.73,132400.0,21.0472,21.0708,21.0157,21.0393,132400.0
2015-01-16 10:30:00,26.73,26.84,26.71,26.81,149200.0,21.0393,21.1259,21.0236,21.1023,149200.0
2015-01-16 10:40:00,26.8,26.85,26.78,26.81,73300.0,21.0944,21.1337,21.0786,21.1023,73300.0
2015-01-16 10:50:00,26.81,26.95,26.8,26.92,150500.0,21.1023,21.2125,21.0944,21.1888,150500.0
2015-01-16 11:00:00,26.91,26.91,26.78,26.81,125600.0,21.181,21.181,21.0786,21.1023,125600.0
2015-01-16 11:10:00,26.81,26.86,26.7,26.83,140300.0,21.1023,21.1416,21.0157,21.118,140300.0
2015-01-16 11:20:00,26.83,26.86,26.76,26.77,73700.0,21.118,21.1416,21.0629,21.0708,73700.0
2015-01-16 11:30:00,26.77,26.81,26.73,26.81,80800.0,21.0708,21.1023,21.0393,21.1023,80800.0
2015-01-16 11:40:00,26.8,26.81,26.72,26.73,68600.0,21.0944,21.1023,21.0314,21.0393,68600.0
2015-01-16 11:50:00,26.72,26.75,26.69,26.71,88300.0,21.0314,21.055,21.0078,21.0236,88300.0
2015-01-16 12:00:00,26.71,26.72,26.55,26.56,116000.0,21.0236,21.0314,20.8976,20.9055,116000.0
2015-01-16 12:10:00,26.55,26.67,26.55,26.6,86000.0,20.8976,20.9921,20.8976,20.937,86000.0
2015-01-16 12:20:00,26.6,26.7,26.6,26.65,80200.0,20.937,21.0157,20.937,20.9763,80200.0
2015-01-16 12:30:00,26.65,26.67,26.55,26.55,97800.0,20.9763,20.9921,20.8976,20.8976,97800.0
2015-01-16 12:40:00,26.55,26.57,26.49,26.5,58200.0,20.8976,20.9134,20.8504,20.8583,58200.0
2015-01-16 12:50:00,26.5,26.6,26.49,26.54,53500.0,20.8583,20.937,20.8504,20.8897,53500.0
2015-01-16 13:00:00,26.53,26.54,26.43,26.48,73500.0,20.8819,20.8897,20.8032,20.8425,73500.0
2015-01-16 13:10:00,26.47,26.47,26.38,26.42,86800.0,20.8346,20.8346,20.7638,20.7953,86800.0
2015-01-16 13:20:00,26.42,26.43,26.32,26.38,83500.0,20.7953,20.8032,20.7166,20.7638,83500.0
2015-01-16 13:30:00,26.38,26.47,26.38,26.41,55600.0,20.7638,20.8346,20.7638,20.7874,55600.0
2015-01-16 13:40:00,26.41,26.41,26.32,26.33,82600.0,20.7874,20.7874,20.7166,20.7245,82600.0
2015-01-16 13:50:00,26.32,26.33,26.21,26.3,168800.0,20.7166,20.7245,20.63,20.7008,168800.0
2015-01-16 14:00:00,26.3,26.31,26.21,26.22,135000.0,20.7008,20.7087,20.63,20.6379,135000.0
2015-01-16 14:10:00,26.23,26.25,26.13,26.25,134100.0,20.6457,20.6615,20.567,20.6615,134100.0
2015-01-16 14:20:00,26.24,26.25,26.19,26.21,124100.0,20.6536,20.6615,20.6143,20.63,124100.0
2015-01-16 14:30:00,26.21,26.21,26.08,26.11,143900.0,20.63,20.63,20.5277,20.5513,143900.0
2015-01-16 14:40:00,26.1,26.14,26.1,26.11,73300.0,20.5434,20.5749,20.5434,20.5513,73300.0
2015-01-16 14:50:00,26.12,26.19,26.1,26.18,128600.0,20.5592,20.6143,20.5434,20.6064,128600.0
2015-01-16 15:00:00,26.17,26.18,26.08,26.12,126300.0,20.5985,20.6064,20.5277,20.5592,126300.0
2015-01-16 15:10:00,26.12,26.19,26.06,26.14,165100.0,20.5592,20.6143,20.5119,20.5749,165100.0
2015-01-16 15:20:00,26.14,26.17,26.11,26.11,122700.0,20.5749,20.5985,20.5513,20.5513,122700.0
2015-01-16 15:30:00,26.11,26.28,26.1,26.28,169900.0,20.5513,20.6851,20.5434,20.6851,169900.0
2015-01-16 15:40:00,26.28,26.34,26.22,26.32,315300.0,20.6851,20.7323,20.6379,20.7166,315300.0
2015-01-16 15:50:00,26.32,26.32,26.27,26.31,452100.0,20.7166,20.7166,20.6772,20.7087,452100.0
2015-01-20 09:30:00,26.5,26.5,26.17,26.18,90700.0,20.8583,20.8583,20.5985,20.6064,90700.0
2015-01-20 09:40:00,26.16,26.26,26.11,26.22,62800.0,20.5906,20.6694,20.5513,20.6379,62800.0
2015-01-20 09:50:00,26.21,26.22,25.88,25.9,185000.0,20.63,20.6379,20.3703,20.386,185000.0
2015-01-20 10:00:00,25.89,25.89,25.66,25.7,207800.0,20.3781,20.3781,20.1971,20.2286,207800.0
2015-01-20 10:10:00,25.7,25.7,25.53,25.55,90700.0,20.2286,20.2286,20.0948,20.1105,90700.0
2015-01-20 10:20:00,25.55,25.76,25.54,25.69,101800.0,20.1105,20.2758,20.1026,20.2207,101800.0
2015-01-20 10:30:00,25.7,25.71,25.57,25.6,123300.0,20.2286,20.2364,20.1263,20.1499,123300.0
2015-01-20 10:40:00,25.6,25.6,25.43,25.46,161100.0,20.1499,20.1499,20.0161,20.0397,161100.0
2015-01-20 10:50:00,25.46,25.56,25.45,25.55,144500.0,20.0397,20.1184,20.0318,20.1105,144500.0
2015-01-20 11:00:00,25.54,25.54,25.35,25.43,75100.0,20.1026,20.1026,19.9531,20.0161,75100.0
2015-01-20 11:10:00,25.43,25.48,25.36,25.46,99400.0,20.0161,20.0554,19.961,20.0397,99400.0
2015-01-20 11:20:00,25.46,25.52,25.46,25.52,81000.0,20.0397,20.0869,20.0397,20.0869,81000.0
2015-01-20 11:30:00,25.52,25.54,25.4,25.42,82700.0,20.0869,20.1026,19.9924,20.0082,82700.0
2015-01-20 11:40:00,25.43,25.43,25.31,25.33,119600.0,20.0161,20.0161,19.9216,19.9373,119600.0
2015-01-20 11:50:00,25.32,25.34,25.28,25.32,112700.0,19.9295,19.9452,19.898,19.9295,112700.0
2015-01-20 12:00:00,25.32,25.33,25.25,25.29,83000.0,19.9295,19.9373,19.8744,19.9059,83000.0
2015-01-20 12:10:00,25.28,25.28,25.18,25.18,56300.0,19.898,19.898,19.8193,19.8193,56300.0
2015-01-20 12:20:00,25.18,25.18,25.06,25.07,150500.0,19.8193,19.8193,19.7248,19.7327,150500.0
2015-01-20 12:30:00,25.07,25.08,25.01,25.08,99400.0,19.7327,19.7406,19.6855,19.7406,99400.0
2015-01-20 12:40:00,25.08,25.1,25.0,25.1,99200.0,19.7406,19.7563,19.6776,19.7563,99200.0
2015-01-20 12:50:00,25.11,25.13,25.06,25.07,155900.0,19.7642,19.7799,19.7248,19.7327,155900.0
2015-01-20 13:00:00,25.07,25.1,25.01,25.03,84500.0,19.7327,19.7563,19.6855,19.7012,84500.0
2015-01-20 13:10:00,25.02,25.05,24.97,24.98,159900.0,19.6933,19.717,19.654,19.6619,159900.0
2015-01-20 13:20:00,24.98,25.02,24.91,24.98,166300.0,19.6619,19.6933,19.6068,19.6619,166300.0
2015-01-20 13:30:00,24.98,25.05,24.96,24.99,52300.0,19.6619,19.717,19.6461,19.6697,52300.0
2015-01-20 13:40:00,24.98,24.99,24.85,24.85,134500.0,19.6619,19.6697,19.5595,19.5595,134500.0
2015-01-20 13:50:00,24.85,24.87,24.75,24.75,179800.0,19.5595,19.5753,19.4808,19.4808,179800.0
2015-01-20 14:00:00,24.76,24.87,24.72,24.87,348300.0,19.4887,19.5753,19.4572,19.5753,348300.0
2015-01-20 14:10:00,24.87,24.91,24.78,24.81,115400.0,19.5753,19.6068,19.5044,19.5281,115400.0
2015-01-20 14:20:00,24.81,24.87,24.77,24.87,142900.0,19.5281,19.5753,19.4966,19.5753,142900.0
2015-01-20 14:30:00,24.87,24.91,24.81,24.89,139100.0,19.5753,19.6068,19.5281,19.591,139100.0
2015-01-20 14:40:00,24.89,24.9,24.74,24.82,121900.0,19.591,19.5989,19.473,19.5359,121900.0
2015-01-20 14:50:00,24.82,24.86,24.76,24.86,96600.0,19.5359,19.5674,19.4887,19.5674,96600.0
2015-01-20 15:00:00,24.85,24.86,24.79,24.82,142900.0,19.5595,19.5674,19.5123,19.5359,142900.0
2015-01-20 15:10:00,24.82,24.82,24.72,24.75,183600.0,19.5359,19.5359,19.4572,19.4808,183600.0
2015-01-20 15:20:00,24.75,24.76,24.65,24.67,234800.0,19.4808,19.4887,19.4021,19.4179,234800.0
2015-01-20 15:30:00,24.67,24.73,24.6,24.66,316400.0,19.4179,19.4651,19.3628,19.41,316400.0
2015-01-20 15:40:00,24.66,24.75,24.65,24.69,358400.0,19.41,19.4808,19.4021,19.4336,358400.0
2015-01-20 15:50:00,24.69,24.7,24.64,24.67,554400.0,19.4336,19.4415,19.3942,19.4179,554400.0
2015-01-21 09:30:00,24.96,24.96,24.57,24.71,317900.0,19.6461,19.6461,19.3391,19.4493,317900.0
2015-01-21 09:40:00,24.71,24.87,24.71,24.84,202100.0,19.4493,19.5753,19.4493,19.5517,202100.0
2015-01-21 09:50:00,24.84,25.03,24.83,24.84,164600.0,19.5517,19.7012,19.5438,19.5517,164600.0
2015-01-21 10:00:00,24.84,24.94,24.75,24.78,168900.0,19.5517,19.6304,19.4808,19.5044,168900.0
2015-01-21 10:10:00,24.78,25.02,24.77,25.02,214500.0,19.5044,19.6933,19.4966,19.6933,214500.0
2015-01-21 10:20:00,25.01,25.04,24.93,24.97,202100.0,19.6855,19.7091,19.6225,19.654,202100.0
2015-01-21 10:30:00,24.97,25.09,24.96,25.02,209400.0,19.654,19.7484,19.6461,19.6933,209400.0
2015-01-21 10:40:00,25.02,25.2,24.99,25.19,196900.0,19.6933,19.835,19.6697,19.8272,196900.0
2015-01-21 10:50:00,25.2,25.28,25.16,25.2,177400.0,19.835,19.898,19.8035,19.835,177400.0
2015-01-21 11:00:00,25.21,25.3,25.2,25.28,172600.0,19.8429,19.9137,19.835,19.898,172600.0
2015-01-21 11:10:00,25.28,25.37,25.18,25.19,196300.0,19.898,19.9688,19.8193,19.8272,196300.0
2015-01-21 11:20:00,25.19,25.2,25.04,25.15,153400.0,19.8272,19.835,19.7091,19.7957,153400.0
2015-01-21 11:30:00,25.15,25.26,25.15,25.25,112000.0,19.7957,19.8823,19.7957,19.8744,112000.0
2015-01-21 11:40:00,25.25,25.25,25.16,25.25,147000.0,19.8744,19.8744,19.8035,19.8744,147000.0
2015-01-21 11:50:00,25.25,25.26,25.22,25.24,179500.0,19.8744,19.8823,19.8508,19.8665,179500.0
2015-01-21 12:00:00,25.24,25.27,25.21,25.21,174100.0,19.8665,19.8901,19.8429,19.8429,174100.0
2015-01-21 12:10:00,25.21,25.31,25.21,25.28,165700.0,19.8429,19.9216,19.8429,19.898,165700.0
2015-01-21 12:20:00,25.28,25.3,25.27,25.29,89000.0,19.898,19.9137,19.8901,19.9059,89000.0
2015-01-21 12:30:00,25.29,25.3,25.15,25.16,104600.0,19.9059,19.9137,19.7957,19.8035,104600.0
2015-01-21 12:40:00,25.17,25.31,25.16,25.24,158100.0,19.8114,19.9216,19.8035,19.8665,158100.0
2015-01-21 12:50:00,25.24,25.31,25.18,25.31,157000.0,19.8665,19.9216,19.8193,19.9216,157000.0
2015-01-21 13:00:00,25.31,25.41,25.27,25.4,105900.0,19.9216,20.0003,19.8901,19.9924,105900.0
2015-01-21 13:10:00,25.4,25.52,25.4,25.52,122800.0,19.9924,20.0869,19.9924,20.0869,122800.0
2015-01-21 13:20:00,25.52,25.55,25.34,25.36,106400.0,20.0869,20.1105,19.9452,19.961,106400.0
2015-01-21 13:30:00,25.35,25.41,25.33,25.41,86500.0,19.9531,20.0003,19.9373,20.0003,86500.0
2015-01-21 13:40:00,25.41,25.47,25.27,25.29,128000.0,20.0003,20.0475,19.8901,19.9059,128000.0
2015-01-21 13:50:00,25.3,25.3,25.23,25.25,164000.0,19.9137,19.9137,19.8586,19.8744,164000.0
2015-01-21 14:00:00,25.24,25.34,25.23,25.29,155100.0,19.8665,19.9452,19.8586,19.9059,155100.0
2015-01-21 14:10:00,25.3,25.33,25.27,25.29,144900.0,19.9137,19.9373,19.8901,19.9059,144900.0
2015-01-21 14:20:00,25.3,25.33,25.27,25.32,167200.0,19.9137,19.9373,19.8901,19.9295,167200.0
2015-01-21 14:30:00,25.33,25.48,25.32,25.42,149500.0,19.9373,20.0554,19.9295,20.0082,149500.0
2015-01-21 14:40:00,25.42,25.5,25.4,25.5,148900.0,20.0082,20.0712,19.9924,20.0712,148900.0
2015-01-21 14:50:00,25.5,25.52,25.44,25.46,118100.0,20.0712,20.0869,20.0239,20.0397,118100.0
2015-01-21 15:00:00,25.45,25.49,25.44,25.48,125900.0,20.0318,20.0633,20.0239,20.0554,125900.0
2015-01-21 15:10:00,25.48,25.51,25.45,25.5,195000.0,20.0554,20.079,20.0318,20.0712,195000.0
2015-01-21 15:20:00,25.5,25.51,25.47,25.5,237700.0,20.0712,20.079,20.0475,20.0712,237700.0
2015-01-21 15:30:00,25.5,25.58,25.49,25.55,388000.0,20.0712,20.1341,20.0633,20.1105,388000.0
2015-01-21 15:40:00,25.55,25.55,25.49,25.54,401100.0,20.1105,20.1105,20.0633,20.1026,401100.0
2015-01-21 15:50:00,25.54,25.54,25.47,25.48,786700.0,20.1026,20.1026,20.0475,20.0554,786700.0
2015-01-22 09:30:00,25.5,25.63,25.36,25.44,90600.0,20.0712,20.1735,19.961,20.0239,90600.0
2015-01-22 09:40:00,25.43,25.44,25.25,25.29,111000.0,20.0161,20.0239,19.8744,19.9059,111000.0
2015-01-22 09:50:00,25.3,25.31,25.22,25.24,91800.0,19.9137,19.9216,19.8508,19.8665,91800.0
2015-01-22 10:00:00,25.23,25.25,25.1,25.11,104200.0,19.8586,19.8744,19.7563,19.7642,104200.0
2015-01-22 10:10:00,25.1,25.22,25.06,25.2,353300.0,19.7563,19.8508,19.7248,19.835,353300.0
2015-01-22 10:20:00,25.2,25.27,25.17,25.27,114700.0,19.835,19.8901,19.8114,19.8901,114700.0
2015-01-22 10:30:00,25.27,25.27,25.03,25.05,141100.0,19.8901,19.8901,19.7012,19.717,141100.0
2015-01-22 10:40:00,25.05,25.07,25.02,25.03,62100.0,19.717,19.7327,19.6933,19.7012,62100.0
2015-01-22 10:50:00,25.03,25.08,24.98,24.99,148300.0,19.7012,19.7406,19.6619,19.6697,148300.0
2015-01-22 11:00:00,24.99,25.0,24.8,24.8,75500.0,19.6697,19.6776,19.5202,19.5202,75500.0
2015-01-22 11:10:00,24.81,24.81,24.72,24.79,80600.0,19.5281,19.5281,19.4572,19.5123,80600.0
2015-01-22 11:20:00,24.78,24.87,24.77,24.8,89500.0,19.5044,19.5753,19.4966,19.5202,89500.0
2015-01-22 11:30:00,24.81,24.95,24.79,24.9,129200.0,19.5281,19.6382,19.5123,19.5989,129200.0
2015-01-22 11:40:00,24.9,24.93,24.86,24.9,86800.0,19.5989,19.6225,19.5674,19.5989,86800.0
2015-01-22 11:50:00,24.9,24.92,24.83,24.92,127900.0,19.5989,19.6146,19.5438,19.6146,127900.0
2015-01-22 12:00:00,24.92,24.94,24.86,24.9,127700.0,19.6146,19.6304,19.5674,19.5989,127700.0
2015-01-22 12:10:00,24.91,24.91,24.86,24.88,55600.0,19.6068,19.6068,19.5674,19.5832,55600.0
2015-01-22 12:20:00,24.88,24.94,24.84,24.92,71500.0,19.5832,19.6304,19.5517,19.6146,71500.0
2015-01-22 12:30:00,24.93,24.93,24.82,24.87,70800.0,19.6225,19.6225,19.5359,19.5753,70800.0
2015-01-22 12:40:00,24.87,24.99,24.86,24.99,57000.0,19.5753,19.6697,19.5674,19.6697,57000.0
2015-01-22 12:50:00,24.98,25.02,24.96,24.99,49500.0,19.6619,19.6933,19.6461,19.6697,49500.0
2015-01-22 13:00:00,25.0,25.11,25.0,25.1,33400.0,19.6776,19.7642,19.6776,19.7563,33400.0
2015-01-22 13:10:00,25.11,25.11,24.99,25.0,54100.0,19.7642,19.7642,19.6697,19.6776,54100.0
2015-01-22 13:20:00,24.99,25.03,24.97,24.99,60600.0,19.6697,19.7012,19.654,19.6697,60600.0
2015-01-22 13:30:00,24.99,25.03,24.97,25.03,56300.0,19.6697,19.7012,19.654,19.7012,56300.0
2015-01-22 13:40:00,25.03,25.1,25.02,25.05,45100.0,19.7012,19.7563,19.6933,19.717,45100.0
2015-01-22 13:50:00,25.04,25.06,25.0,25.03,83100.0,19.7091,19.7248,19.6776,19.7012,83100.0
2015-01-22 14:00:00,25.04,25.07,25.0,25.02,51000.0,19.7091,19.7327,19.6776,19.6933,51000.0
2015-01-22 14:10:00,25.01,25.02,25.0,25.0,149800.0,19.6855,19.6933,19.6776,19.6776,149800.0
2015-01-22 14:20:00,25.0,25.04,24.99,25.03,137500.0,19.6776,19.7091,19.6697,19.7012,137500.0
2015-01-22 14:30:00,25.03,25.13,25.03,25.05,79000.0,19.7012,19.7799,19.7012,19.717,79000.0
2015-01-22 14:40:00,25.05,25.06,25.0,25.01,101300.0,19.717,19.7248,19.6776,19.6855,101300.0
2015-01-22 14:50:00,25.02,25.05,25.01,25.02,98500.0,19.6933,19.717,19.6855,19.6933,98500.0
2015-01-22 15:00:00,25.03,25.05,25.0,25.01,113800.0,19.7012,19.717,19.6776,19.6855,113800.0
2015-01-22 15:10:00,25.01,25.06,25.0,25.05,74200.0,19.6855,19.7248,19.6776,19.717,74200.0
2015-01-22 15:20:00,25.05,25.06,25.0,25.03,92200.0,19.717,19.7248,19.6776,19.7012,92200.0
2015-01-22 15:30:00,25.03,25.08,25.03,25.06,149600.0,19.7012,19.7406,19.7012,19.7248,149600.0
2015-01-22 15:40:00,25.05,25.06,25.02,25.06,197600.0,19.717,19.7248,19.6933,19.7248,197600.0
2015-01-22 15:50:00,25.05,25.1,25.04,25.09,310800.0,19.717,19.7563,19.7091,19.7484,310800.0
2015-01-23 09:30:00,25.15,25.28,25.04,25.17,98200.0,19.7957,19.898,19.7091,19.8114,98200.0
2015-01-23 09:40:00,25.17,25.21,25.13,25.2,52500.0,19.8114,19.8429,19.7799,19.835,52500.0
2015-01-23 09:50:00,25.2,25.2,25.12,25.17,57500.0,19.835,19.835,19.7721,19.8114,57500.0
2015-01-23 10:00:00,25.17,25.23,25.17,25.21,62600.0,19.8114,19.8586,19.8114,19.8429,62600.0
2015-01-23 10:10:00,25.21,25.25,25.19,25.21,45800.0,19.8429,19.8744,19.8272,19.8429,45800.0
2015-01-23 10:20:00,25.2,25.3,25.19,25.28,96500.0,19.835,19.9137,19.8272,19.898,96500.0
2015-01-23 10:30:00,25.27,25.3,25.25,25.25,66400.0,19.8901,19.9137,19.8744,19.8744,66400.0
2015-01-23 10:40:00,25.25,25.26,25.19,25.21,50900.0,19.8744,19.8823,19.8272,19.8429,50900.0
2015-01-23 10:50:00,25.22,25.27,25.21,25.25,103400.0,19.8508,19.8901,19.8429,19.8744,103400.0
2015-01-23 11:00:00,25.25,25.25,25.19,25.19,32400.0,19.8744,19.8744,19.8272,19.8272,32400.0
2015-01-23 11:10:00,25.19,25.21,25.11,25.16,62200.0,19.8272,19.8429,19.7642,19.8035,62200.0
2015-01-23 11:20:00,25.16,25.18,25.11,25.12,52800.0,19.8035,19.8193,19.7642,19.7721,52800.0
2015-01-23 11:30:00,25.12,25.14,25.06,25.1,68600.0,19.7721,19.7878,19.7248,19.7563,68600.0
2015-01-23 11:40:00,25.1,25.15,25.1,25.15,28900.0,19.7563,19.7957,19.7563,19.7957,28900.0
2015-01-23 11:50:00,25.14,25.16,25.12,25.15,48400.0,19.7878,19.8035,19.7721,19.7957,48400.0
2015-01-23 12:00:00,25.16,25.19,25.15,25.17,34700.0,19.8035,19.8272,19.7957,19.8114,34700.0
2015-01-23 12:10:00,25.16,25.2,25.11,25.12,77500.0,19.8035,19.835,19.7642,19.7721,77500.0
2015-01-23 12:20:00,25.12,25.21,25.12,25.21,54300.0,19.7721,19.8429,19.7721,19.8429,54300.0
2015-01-23 12:30:00,25.21,25.3,25.18,25.27,44900.0,19.8429,19.9137,19.8193,19.8901,44900.0
2015-01-23 12:40:00,25.26,25.29,25.24,25.25,26500.0,19.8823,19.9059,19.8665,19.8744,26500.0
2015-01-23 12:50:00,25.25,25.29,25.16,25.18,44400.0,19.8744,19.9059,19.8035,19.8193,44400.0
2015-01-23 13:00:00,25.17,25.18,25.13,25.13,33500.0,19.8114,19.8193,19.7799,19.7799,33500.0
2015-01-23 13:10:00,25.13,25.14,25.06,25.08,101900.0,19.7799,19.7878,19.7248,19.7406,101900.0
2015-01-23 13:20:00,25.08,25.1,25.04,25.08,26200.0,19.7406,19.7563,19.7091,19.7406,26200.0
2015-01-23 13:30:00,25.07,25.15,25.06,25.15,37700.0,19.7327,19.7957,19.7248,19.7957,37700.0
2015-01-23 13:40:00,25.16,25.21,25.12,25.15,72100.0,19.8035,19.8429,19.7721,19.7957,72100.0
2015-01-23 13:50:00,25.16,25.17,25.1,25.1,49400.0,19.8035,19.8114,19.7563,19.7563,49400.0
2015-01-23 14:00:00,25.11,25.12,25.05,25.1,56300.0,19.7642,19.7721,19.717,19.7563,56300.0
2015-01-23 14:10:00,25.1,25.1,25.03,25.04,49400.0,19.7563,19.7563,19.7012,19.7091,49400.0
2015-01-23 14:20:00,25.04,25.14,25.04,25.12,73000.0,19.7091,19.7878,19.7091,19.7721,73000.0
2015-01-23 14:30:00,25.13,25.16,25.11,25.14,58100.0,19.7799,19.8035,19.7642,19.7878,58100.0
2015-01-23 14:40:00,25.13,25.2,25.13,25.16,52000.0,19.7799,19.835,19.7799,19.8035,52000.0
2015-01-23 14:50:00,25.16,25.22,25.15,25.17,47200.0,19.8035,19.8508,19.7957,19.8114,47200.0
2015-01-23 15:00:00,25.16,25.17,25.09,25.12,55400.0,19.8035,19.8114,19.7484,19.7721,55400.0
2015-01-23 15:10:00,25.13,25.14,25.06,25.07,60600.0,19.7799,19.7878,19.7248,19.7327,60600.0
2015-01-23 15:20:00,25.07,25.12,25.06,25.1,80300.0,19.7327,19.7721,19.7248,19.7563,80300.0
2015-01-23 15:30:00,25.09,25.09,25.04,25.05,102000.0,19.7484,19.7484,19.7091,19.717,102000.0
2015-01-23 15:40:00,25.04,25.06,25.01,25.03,154900.0,19.7091,19.7248,19.6855,19.7012,154900.0
2015-01-23 15:50:00,25.03,25.05,25.0,25.03,417900.0,19.7012,19.717,19.6776,19.7012,417900.0
2015-01-26 09:30:00,24.89,25.02,24.87,24.98,95600.0,19.591,19.6933,19.5753,19.6619,95600.0
2015-01-26 09:40:00,24.97,25.03,24.92,24.93,35700.0,19.654,19.7012,19.6146,19.6225,35700.0
2015-01-26 09:50:00,24.94,25.03,24.94,25.01,32900.0,19.6304,19.7012,19.6304,19.6855,32900.0
2015-01-26 10:00:00,25.02,25.09,25.02,25.08,25600.0,19.6933,19.7484,19.6933,19.7406,25600.0
2015-01-26 10:10:00,25.08,25.11,25.06,25.08,24400.0,19.7406,19.7642,19.7248,19.7406,24400.0
2015-01-26 10:20:00,25.08,25.09,25.03,25.09,25800.0,19.7406,19.7484,19.7012,19.7484,25800.0
2015-01-26 10:30:00,25.09,25.15,25.07,25.14,22900.0,19.7484,19.7957,19.7327,19.7878,22900.0
2015-01-26 10:40:00,25.14,25.19,25.13,25.16,41100.0,19.7878,19.8272,19.7799,19.8035,41100.0
2015-01-26 10:50:00,25.16,25.2,25.14,25.14,45200.0,19.8035,19.835,19.7878,19.7878,45200.0
2015-01-26 11:00:00,25.15,25.18,25.14,25.15,19000.0,19.7957,19.8193,19.7878,19.7957,19000.0
2015-01-26 11:10:00,25.15,25.21,25.13,25.2,61700.0,19.7957,19.8429,19.7799,19.835,61700.0
2015-01-26 11:20:00,25.2,25.26,25.18,25.22,47600.0,19.835,19.8823,19.8193,19.8508,47600.0
2015-01-26 11:30:00,25.22,25.24,25.18,25.22,37200.0,19.8508,19.8665,19.8193,19.8508,37200.0
2015-01-26 11:40:00,25.22,25.26,25.21,25.25,23300.0,19.8508,19.8823,19.8429,19.8744,23300.0
2015-01-26 11:50:00,25.25,25.3,25.25,25.29,33200.0,19.8744,19.9137,19.8744,19.9059,33200.0
2015-01-26 12:00:00,25.29,25.29,25.26,25.29,25800.0,19.9059,19.9059,19.8823,19.9059,25800.0
2015-01-26 12:10:00,25.28,25.37,25.28,25.32,97900.0,19.898,19.9688,19.898,19.9295,97900.0
2015-01-26 12:20:00,25.32,25.37,25.29,25.36,45800.0,19.9295,19.9688,19.9059,19.961,45800.0
2015-01-26 12:30:00,25.36,25.37,25.3,25.3,26300.0,19.961,19.9688,19.9137,19.9137,26300.0
2015-01-26 12:40:00,25.31,25.34,25.31,25.32,13800.0,19.9216,19.9452,19.9216,19.9295,13800.0
2015-01-26 12:50:00,25.33,25.37,25.32,25.36,25300.0,19.9373,19.9688,19.9295,19.961,25300.0
2015-01-26 13:00:00,25.36,25.36,25.31,25.34,22900.0,19.961,19.961,19.9216,19.9452,22900.0
2015-01-26 13:10:00,25.34,25.41,25.34,25.39,19300.0,19.9452,20.0003,19.9452,19.9846,19300.0
2015-01-26 13:20:00,25.39,25.4,25.36,25.4,19100.0,19.9846,19.9924,19.961,19.9924,19100.0
2015-01-26 13:30:00,25.4,25.44,25.39,25.4,24800.0,19.9924,20.0239,19.9846,19.9924,24800.0
2015-01-26 13:40:00,25.4,25.48,25.4,25.48,30500.0,19.9924,20.0554,19.9924,20.0554,30500.0
2015-01-26 13:50:00,25.48,25.49,25.45,25.46,30200.0,20.0554,20.0633,20.0318,20.0397,30200.0
2015-01-26 14:00:00,25.46,25.47,25.33,25.34,42700.0,20.0397,20.0475,19.9373,19.9452,42700.0
2015-01-26 14:10:00,25.33,25.33,25.28,25.29,35000.0,19.9373,19.9373,19.898,19.9059,35000.0
2015-01-26 14:20:00,25.3,25.36,25.27,25.36,32600.0,19.9137,19.961,19.8901,19.961,32600.0
2015-01-26 14:30:00,25.36,25.44,25.36,25.43,54500.0,19.961,20.0239,19.961,20.0161,54500.0
2015-01-26 14:40:00,25.44,25.47,25.43,25.46,28800.0,20.0239,20.0475,20.0161,20.0397,28800.0
2015-01-26 14:50:00,25.46,25.46,25.42,25.44,34700.0,20.0397,20.0397,20.0082,20.0239,34700.0
2015-01-26 15:00:00,25.45,25.45,25.41,25.42,33000.0,20.0318,20.0318,20.0003,20.0082,33000.0
2015-01-26 15:10:00,25.43,25.46,25.39,25.42,44000.0,20.0161,20.0397,19.9846,20.0082,44000.0
2015-01-26 15:20:00,25.42,25.46,25.41,25.46,36200.0,20.0082,20.0397,20.0003,20.0397,36200.0
2015-01-26 15:30:00,25.45,25.47,25.43,25.47,77100.0,20.0318,20.0475,20.0161,20.0475,77100.0
2015-01-26 15:40:00,25.46,25.49,25.44,25.49,69300.0,20.0397,20.0633,20.0239,20.0633,69300.0
2015-01-26 15:50:00,25.48,25.55,25.48,25.53,203500.0,20.0554,20.1105,20.0554,20.0948,203500.0
2015-01-27 09:30:00,25.45,25.55,25.38,25.5,100600.0,20.0318,20.1105,19.9767,20.0712,100600.0
2015-01-27 09:40:00,25.52,25.57,25.41,25.48,53200.0,20.0869,20.1263,20.0003,20.0554,53200.0
2015-01-27 09:50:00,25.47,25.47,25.39,25.39,41800.0,20.0475,20.0475,19.9846,19.9846,41800.0
2015-01-27 10:00:00,25.39,25.48,25.35,25.42,56700.0,19.9846,20.0554,19.9531,20.0082,56700.0
2015-01-27 10:10:00,25.42,25.5,25.39,25.4,101200.0,20.0082,20.0712,19.9846,19.9924,101200.0
2015-01-27 10:20:00,25.39,25.46,25.33,25.39,147000.0,19.9846,20.0397,19.9373,19.9846,147000.0
2015-01-27 10:30:00,25.39,25.39,25.24,25.33,66600.0,19.9846,19.9846,19.8665,19.9373,66600.0
2015-01-27 10:40:00,25.32,25.32,25.23,25.28,68700.0,19.9295,19.9295,19.8586,19.898,68700.0
2015-01-27 10:50:00,25.27,25.31,25.27,25.27,21200.0,19.8901,19.9216,19.8901,19.8901,21200.0
2015-01-27 11:00:00,25.27,25.27,25.24,25.27,47500.0,19.8901,19.8901,19.8665,19.8901,47500.0
2015-01-27 11:10:00,25.27,25.34,25.24,25.34,34300.0,19.8901,19.9452,19.8665,19.9452,34300.0
2015-01-27 11:20:00,25.34,25.39,25.3,25.39,28300.0,19.9452,19.9846,19.9137,19.9846,28300.0
2015-01-27 11:30:00,25.39,25.42,25.36,25.39,26400.0,19.9846,20.0082,19.961,19.9846,26400.0
2015-01-27 11:40:00,25.38,25.48,25.35,25.48,30700.0,19.9767,20.0554,19.9531,20.0554,30700.0
2015-01-27 11:50:00,25.48,25.53,25.45,25.46,44100.0,20.0554,20.0948,20.0318,20.0397,44100.0
2015-01-27 12:00:00,25.46,25.48,25.38,25.41,19400.0,20.0397,20.0554,19.9767,20.0003,19400.0
2015-01-27 12:10:00,25.41,25.41,25.38,25.39,25000.0,20.0003,20.0003,19.9767,19.9846,25000.0
2015-01-27 12:20:00,25.38,25.5,25.36,25.5,22400.0,19.9767,20.0712,19.961,20.0712,22400.0
2015-01-27 12:30:00,25.51,25.54,25.48,25.5,22500.0,20.079,20.1026,20.0554,20.0712,22500.0
2015-01-27 12:40:00,25.49,25.51,25.47,25.47,17300.0,20.0633,20.079,20.0475,20.0475,17300.0
2015-01-27 12:50:00,25.47,25.55,25.45,25.55,76800.0,20.0475,20.1105,20.0318,20.1105,76800.0
2015-01-27 13:00:00,25.56,25.58,25.49,25.53,27500.0,20.1184,20.1341,20.0633,20.0948,27500.0
2015-01-27 13:10:00,25.52,25.6,25.52,25.57,24700.0,20.0869,20.1499,20.0869,20.1263,24700.0
2015-01-27 13:20:00,25.57,25.58,25.5,25.53,37500.0,20.1263,20.1341,20.0712,20.0948,37500.0
2015-01-27 13:30:00,25.54,25.57,25.52,25.55,31900.0,20.1026,20.1263,20.0869,20.1105,31900.0
2015-01-27 13:40:00,25.55,25.57,25.5,25.56,27200.0,20.1105,20.1263,20.0712,20.1184,27200.0
2015-01-27 13:50:00,25.55,25.58,25.53,25.58,86400.0,20.1105,20.1341,20.0948,20.1341,86400.0
2015-01-27 14:00:00,25.58,25.58,25.5,25.5,54200.0,20.1341,20.1341,20.0712,20.0712,54200.0
2015-01-27 14:10:00,25.5,25.56,25.5,25.56,47000.0,20.0712,20.1184,20.0712,20.1184,47000.0
2015-01-27 14:20:00,25.56,25.59,25.54,25.55,51300.0,20.1184,20.142,20.1026,20.1105,51300.0
2015-01-27 14:30:00,25.54,25.59,25.51,25.59,54700.0,20.1026,20.142,20.079,20.142,54700.0
2015-01-27 14:40:00,25.59,25.6,25.53,25.53,89800.0,20.142,20.1499,20.0948,20.0948,89800.0
2015-01-27 14:50:00,25.54,25.56,25.48,25.48,73200.0,20.1026,20.1184,20.0554,20.0554,73200.0
2015-01-27 15:00:00,25.48,25.49,25.41,25.42,73400.0,20.0554,20.0633,20.0003,20.0082,73400.0
2015-01-27 15:10:00,25.42,25.43,25.4,25.4,56500.0,20.0082,20.0161,19.9924,19.9924,56500.0
2015-01-27 15:20:00,25.41,25.41,25.32,25.33,55100.0,20.0003,20.0003,19.9295,19.9373,55100.0
2015-01-27 15:30:00,25.33,25.37,25.31,25.35,74200.0,19.9373,19.9688,19.9216,19.9531,74200.0
2015-01-27 15:40:00,25.35,25.4,25.33,25.34,92300.0,19.9531,19.9924,19.9373,19.9452,92300.0
2015-01-27 15:50:00,25.33,25.35,25.31,25.34,185400.0,19.9373,19.9531,19.9216,19.9452,185400.0
2015-01-28 09:30:00,25.37,25.57,25.27,25.4,108200.0,19.9688,20.1263,19.8901,19.9924,108200.0
2015-01-28 09:40:00,25.4,25.42,25.29,25.29,119400.0,19.9924,20.0082,19.9059,19.9059,119400.0
2015-01-28 09:50:00,25.3,25.31,25.23,25.23,63900.0,19.9137,19.9216,19.8586,19.8586,63900.0
2015-01-28 10:00:00,25.23,25.36,25.23,25.35,56100.0,19.8586,19.961,19.8586,19.9531,56100.0
2015-01-28 10:10:00,25.35,25.35,25.23,25.26,47700.0,19.9531,19.9531,19.8586,19.8823,47700.0
2015-01-28 10:20:00,25.26,25.28,25.23,25.23,98400.0,19.8823,19.898,19.8586,19.8586,98400.0
2015-01-28 10:30:00,25.23,25.28,25.2,25.23,83000.0,19.8586,19.898,19.835,19.8586,83000.0
2015-01-28 10:40:00,25.23,25.29,25.17,25.17,102700.0,19.8586,19.9059,19.8114,19.8114,102700.0
2015-01-28 10:50:00,25.18,25.2,25.08,25.19,67800.0,19.8193,19.835,19.7406,19.8272,67800.0
2015-01-28 11:00:00,25.18,25.23,25.12,25.22,114300.0,19.8193,19.8586,19.7721,19.8508,114300.0
2015-01-28 11:10:00,25.23,25.23,25.17,25.2,72700.0,19.8586,19.8586,19.8114,19.835,72700.0
2015-01-28 11:20:00,25.2,25.25,25.15,25.15,50200.0,19.835,19.8744,19.7957,19.7957,50200.0
2015-01-28 11:30:00,25.15,25.24,25.14,25.19,46600.0,19.7957,19.8665,19.7878,19.8272,46600.0
2015-01-28 11:40:00,25.19,25.25,25.15,25.2,43400.0,19.8272,19.8744,19.7957,19.835,43400.0
2015-01-28 11:50:00,25.2,25.2,25.13,25.15,31800.0,19.835,19.835,19.7799,19.7957,31800.0
2015-01-28 12:00:00,25.16,25.23,25.16,25.16,58000.0,19.8035,19.8586,19.8035,19.8035,58000.0
2015-01-28 12:10:00,25.16,25.22,25.13,25.21,32600.0,19.8035,19.8508,19.7799,19.8429,32600.0
2015-01-28 12:20:00,25.21,25.24,25.17,25.23,36300.0,19.8429,19.8665,19.8114,19.8586,36300.0
2015-01-28 12:30:00,25.23,25.24,25.17,25.17,44800.0,19.8586,19.8665,19.8114,19.8114,44800.0
2015-01-28 12:40:00,25.17,25.17,25.14,25.14,36700.0,19.8114,19.8114,19.7878,19.7878,36700.0
2015-01-28 12:50:00,25.15,25.17,25.1,25.14,52800.0,19.7957,19.8114,19.7563,19.7878,52800.0
2015-01-28 13:00:00,25.13,25.13,25.07,25.07,55600.0,19.7799,19.7799,19.7327,19.7327,55600.0
2015-01-28 13:10:00,25.07,25.08,25.04,25.06,59200.0,19.7327,19.7406,19.7091,19.7248,59200.0
2015-01-28 13:20:00,25.06,25.06,25.0,25.01,42500.0,19.7248,19.7248,19.6776,19.6855,42500.0
2015-01-28 13:30:00,25.01,25.06,25.0,25.03,38200.0,19.6855,19.7248,19.6776,19.7012,38200.0
2015-01-28 13:40:00,25.03,25.06,25.0,25.05,38100.0,19.7012,19.7248,19.6776,19.717,38100.0
2015-01-28 13:50:00,25.04,25.09,25.03,25.04,65500.0,19.7091,19.7484,19.7012,19.7091,65500.0
2015-01-28 14:00:00,25.03,25.14,25.02,25.03,70400.0,19.7012,19.7878,19.6933,19.7012,70400.0
2015-01-28 14:10:00,25.03,25.03,24.97,25.0,173000.0,19.7012,19.7012,19.654,19.6776,173000.0
2015-01-28 14:20:00,24.99,24.99,24.91,24.92,43100.0,19.6697,19.6697,19.6068,19.6146,43100.0
2015-01-28 14:30:00,24.92,24.95,24.88,24.94,95400.0,19.6146,19.6382,19.5832,19.6304,95400.0
2015-01-28 14:40:00,24.93,24.99,24.92,24.98,48100.0,19.6225,19.6697,19.6146,19.6619,48100.0
2015-01-28 14:50:00,24.97,25.01,24.92,24.93,45300.0,19.654,19.6855,19.6146,19.6225,45300.0
2015-01-28 15:00:00,24.93,25.01,24.92,24.97,63000.0,19.6225,19.6855,19.6146,19.654,63000.0
2015-01-28 15:10:00,24.96,24.97,24.84,24.85,70300.0,19.6461,19.654,19.5517,19.5595,70300.0
2015-01-28 15:20:00,24.84,24.92,24.82,24.86,82500.0,19.5517,19.6146,19.5359,19.5674,82500.0
2015-01-28 15:30:00,24.86,24.87,24.72,24.72,200800.0,19.5674,19.5753,19.4572,19.4572,200800.0
2015-01-28 15:40:00,24.72,24.72,24.58,24.63,209100.0,19.4572,19.4572,19.347,19.3864,209100.0
2015-01-28 15:50:00,24.64,24.65,24.59,24.62,395600.0,19.3942,19.4021,19.3549,19.3785,395600.0
2015-01-29 09:30:00,24.51,24.53,24.28,24.28,88200.0,19.4064,19.4223,19.2243,19.2243,88200.0
2015-01-29 09:40:00,24.29,24.3,24.16,24.19,63000.0,19.2322,19.2402,19.1293,19.1531,63000.0
2015-01-29 09:50:00,24.19,24.22,24.13,24.21,81400.0,19.1531,19.1768,19.1056,19.1689,81400.0
2015-01-29 10:00:00,24.22,24.36,24.21,24.23,159500.0,19.1768,19.2877,19.1689,19.1847,159500.0
2015-01-29 10:10:00,24.22,24.29,24.17,24.23,140100.0,19.1768,19.2322,19.1372,19.1847,140100.0
2015-01-29 10:20:00,24.22,24.24,24.08,24.2,74400.0,19.1768,19.1926,19.066,19.161,74400.0
2015-01-29 10:30:00,24.2,24.23,24.0,24.0,206300.0,19.161,19.1847,19.0026,19.0026,206300.0
2015-01-29 10:40:00,24.0,24.01,23.81,23.91,154800.0,19.0026,19.0105,18.8522,18.9314,154800.0
2015-01-29 10:50:00,23.92,23.96,23.76,23.94,207700.0,18.9393,18.9709,18.8126,18.9551,207700.0
2015-01-29 11:00:00,23.94,24.05,23.93,24.02,166500.0,18.9551,19.0422,18.9472,19.0185,166500.0
2015-01-29 11:10:00,24.03,24.11,23.99,24.02,69900.0,19.0264,19.0897,18.9947,19.0185,69900.0
2015-01-29 11:20:00,24.03,24.06,23.96,24.02,72600.0,19.0264,19.0501,18.9709,19.0185,72600.0
2015-01-29 11:30:00,24.02,24.15,23.99,24.13,97200.0,19.0185,19.1214,18.9947,19.1056,97200.0
2015-01-29 11:40:00,24.13,24.14,24.04,24.11,56600.0,19.1056,19.1135,19.0343,19.0897,56600.0
2015-01-29 11:50:00,24.11,24.18,24.05,24.06,71100.0,19.0897,19.1451,19.0422,19.0501,71100.0
2015-01-29 12:00:00,24.05,24.17,24.05,24.13,44800.0,19.0422,19.1372,19.0422,19.1056,44800.0
2015-01-29 12:10:00,24.14,24.2,24.1,24.1,36300.0,19.1135,19.161,19.0818,19.0818,36300.0
2015-01-29 12:20:00,24.11,24.2,24.09,24.15,62100.0,19.0897,19.161,19.0739,19.1214,62100.0
2015-01-29 12:30:00,24.15,24.21,24.11,24.16,52400.0,19.1214,19.1689,19.0897,19.1293,52400.0
2015-01-29 12:40:00,24.16,24.24,24.11,24.21,65300.0,19.1293,19.1926,19.0897,19.1689,65300.0
2015-01-29 12:50:00,24.21,24.33,24.16,24.32,73200.0,19.1689,19.2639,19.1293,19.256,73200.0
2015-01-29 13:00:00,24.32,24.33,24.25,24.27,70000.0,19.256,19.2639,19.2006,19.2164,70000.0
2015-01-29 13:10:00,24.27,24.4,24.27,24.38,37100.0,19.2164,19.3193,19.2164,19.3035,37100.0
2015-01-29 13:20:00,24.39,24.44,24.37,24.44,72200.0,19.3114,19.351,19.2956,19.351,72200.0
2015-01-29 13:30:00,24.44,24.49,24.43,24.48,58400.0,19.351,19.3906,19.3431,19.3827,58400.0
2015-01-29 13:40:00,24.49,24.53,24.46,24.51,46200.0,19.3906,19.4223,19.3668,19.4064,46200.0
2015-01-29 13:50:00,24.51,24.54,24.48,24.48,56300.0,19.4064,19.4302,19.3827,19.3827,56300.0
2015-01-29 14:00:00,24.48,24.49,24.42,24.43,54900.0,19.3827,19.3906,19.3352,19.3431,54900.0
2015-01-29 14:10:00,24.42,24.42,24.37,24.37,43400.0,19.3352,19.3352,19.2956,19.2956,43400.0
2015-01-29 14:20:00,24.38,24.46,24.37,24.46,69800.0,19.3035,19.3668,19.2956,19.3668,69800.0
2015-01-29 14:30:00,24.46,24.5,24.45,24.5,48900.0,19.3668,19.3985,19.3589,19.3985,48900.0
2015-01-29 14:40:00,24.5,24.5,24.39,24.39,60800.0,19.3985,19.3985,19.3114,19.3114,60800.0
2015-01-29 14:50:00,24.39,24.4,24.34,24.39,114400.0,19.3114,19.3193,19.2718,19.3114,114400.0
2015-01-29 15:00:00,24.39,24.44,24.36,24.44,59400.0,19.3114,19.351,19.2877,19.351,59400.0
2015-01-29 15:10:00,24.44,24.46,24.36,24.46,96600.0,19.351,19.3668,19.2877,19.3668,96600.0
2015-01-29 15:20:00,24.47,24.52,24.45,24.46,131300.0,19.3748,19.4143,19.3589,19.3668,131300.0
2015-01-29 15:30:00,24.46,24.48,24.43,24.46,192700.0,19.3668,19.3827,19.3431,19.3668,192700.0
2015-01-29 15:40:00,24.45,24.5,24.43,24.44,162100.0,19.3589,19.3985,19.3431,19.351,162100.0
2015-01-29 15:50:00,24.44,24.46,24.4,24.44,357100.0,19.351,19.3668,19.3193,19.351,357100.0
2015-01-30 09:30:00,24.2,24.29,24.13,24.25,111900.0,19.161,19.2322,19.1056,19.2006,111900.0
2015-01-30 09:40:00,24.25,24.4,24.25,24.35,91400.0,19.2006,19.3193,19.2006,19.2797,91400.0
2015-01-30 09:50:00,24.34,24.5,24.29,24.5,67600.0,19.2718,19.3985,19.2322,19.3985,67600.0
2015-01-30 10:00:00,24.49,24.5,24.31,24.34,77600.0,19.3906,19.3985,19.2481,19.2718,77600.0
2015-01-30 10:10:00,24.35,24.5,24.34,24.41,103200.0,19.2797,19.3985,19.2718,19.3272,103200.0
2015-01-30 10:20:00,24.42,24.56,24.41,24.43,91900.0,19.3352,19.446,19.3272,19.3431,91900.0
2015-01-30 10:30:00,24.42,24.48,24.36,24.48,111000.0,19.3352,19.3827,19.2877,19.3827,111000.0
2015-01-30 10:40:00,24.48,24.64,24.44,24.6,129000.0,19.3827,19.5094,19.351,19.4777,129000.0
2015-01-30 10:50:00,24.59,24.59,24.35,24.43,155400.0,19.4698,19.4698,19.2797,19.3431,155400.0
2015-01-30 11:00:00,24.43,24.59,24.42,24.53,166000.0,19.3431,19.4698,19.3352,19.4223,166000.0
2015-01-30 11:10:00,24.53,24.56,24.46,24.52,79300.0,19.4223,19.446,19.3668,19.4143,79300.0
2015-01-30 11:20:00,24.51,24.64,24.51,24.63,43600.0,19.4064,19.5094,19.4064,19.5014,43600.0
2015-01-30 11:30:00,24.63,24.75,24.62,24.71,87400.0,19.5014,19.5965,19.4935,19.5648,87400.0
2015-01-30 11:40:00,24.71,24.73,24.67,24.69,130000.0,19.5648,19.5806,19.5331,19.5489,130000.0
2015-01-30 11:50:00,24.69,24.84,24.59,24.81,84400.0,19.5489,19.6677,19.4698,19.644,84400.0
2015-01-30 12:00:00,24.82,24.96,24.81,24.9,161000.0,19.6519,19.7627,19.644,19.7152,161000.0
2015-01-30 12:10:00,24.9,25.03,24.88,24.92,81600.0,19.7152,19.8182,19.6994,19.7311,81600.0
2015-01-30 12:20:00,24.92,25.03,24.92,24.99,70700.0,19.7311,19.8182,19.7311,19.7865,70700.0
2015-01-30 12:30:00,24.99,25.0,24.95,24.98,36600.0,19.7865,19.7944,19.7548,19.7786,36600.0
2015-01-30 12:40:00,24.97,24.98,24.82,24.88,68500.0,19.7706,19.7786,19.6519,19.6994,68500.0
2015-01-30 12:50:00,24.89,24.91,24.78,24.81,75900.0,19.7073,19.7231,19.6202,19.644,75900.0
2015-01-30 13:00:00,24.81,24.89,24.81,24.89,33900.0,19.644,19.7073,19.644,19.7073,33900.0
2015-01-30 13:10:00,24.89,24.89,24.79,24.8,61200.0,19.7073,19.7073,19.6281,19.636,61200.0
2015-01-30 13:20:00,24.81,24.88,24.78,24.87,36300.0,19.644,19.6994,19.6202,19.6915,36300.0
2015-01-30 13:30:00,24.86,24.91,24.81,24.84,45600.0,19.6835,19.7231,19.644,19.6677,45600.0
2015-01-30 13:40:00,24.84,24.95,24.77,24.94,84400.0,19.6677,19.7548,19.6123,19.7469,84400.0
2015-01-30 13:50:00,24.93,25.02,24.89,25.02,61000.0,19.739,19.8102,19.7073,19.8102,61000.0
2015-01-30 14:00:00,25.02,25.06,24.95,25.05,59500.0,19.8102,19.8419,19.7548,19.834,59500.0
2015-01-30 14:10:00,25.05,25.16,25.0,25.13,115100.0,19.834,19.9211,19.7944,19.8973,115100.0
2015-01-30 14:20:00,25.13,25.26,25.11,25.24,83300.0,19.8973,20.0003,19.8815,19.9844,83300.0
2015-01-30 14:30:00,25.25,25.25,25.0,25.02,113900.0,19.9923,19.9923,19.7944,19.8102,113900.0
2015-01-30 14:40:00,25.03,25.07,24.98,25.01,74300.0,19.8182,19.8498,19.7786,19.8023,74300.0
2015-01-30 14:50:00,25.01,25.02,24.91,24.95,100000.0,19.8023,19.8102,19.7231,19.7548,100000.0
2015-01-30 15:00:00,24.95,25.03,24.88,24.9,109500.0,19.7548,19.8182,19.6994,19.7152,109500.0
2015-01-30 15:10:00,24.9,24.93,24.8,24.8,110300.0,19.7152,19.739,19.636,19.636,110300.0
2015-01-30 15:20:00,24.79,24.84,24.69,24.82,139800.0,19.6281,19.6677,19.5489,19.6519,139800.0
2015-01-30 15:30:00,24.83,24.86,24.73,24.81,165900.0,19.6598,19.6835,19.5806,19.644,165900.0
2015-01-30 15:40:00,24.8,24.81,24.67,24.72,252300.0,19.636,19.644,19.5331,19.5727,252300.0
2015-01-30 15:50:00,24.71,24.73,24.62,24.66,395000.0,19.5648,19.5806,19.4935,19.5252,395000.0
2015-02-02 09:30:00,24.7,24.71,24.34,24.37,140900.0,19.5569,19.5648,19.2718,19.2956,140900.0
2015-02-02 09:40:00,24.37,24.73,24.35,24.72,90300.0,19.2956,19.5806,19.2797,19.5727,90300.0
2015-02-02 09:50:00,24.71,24.8,24.63,24.73,65700.0,19.5648,19.636,19.5014,19.5806,65700.0
2015-02-02 10:00:00,24.72,24.73,24.47,24.49,86900.0,19.5727,19.5806,19.3748,19.3906,86900.0
2015-02-02 10:10:00,24.49,24.61,24.45,24.61,119800.0,19.3906,19.4856,19.3589,19.4856,119800.0
2015-02-02 10:20:00,24.61,24.74,24.59,24.73,156500.0,19.4856,19.5885,19.4698,19.5806,156500.0
2015-02-02 10:30:00,24.72,24.85,24.69,24.8,119300.0,19.5727,19.6756,19.5489,19.636,119300.0
2015-02-02 10:40:00,24.81,24.91,24.8,24.85,75100.0,19.644,19.7231,19.636,19.6756,75100.0
2015-02-02 10:50:00,24.84,24.91,24.81,24.84,76400.0,19.6677,19.7231,19.644,19.6677,76400.0
2015-02-02 11:00:00,24.83,24.97,24.82,24.93,64900.0,19.6598,19.7706,19.6519,19.739,64900.0
2015-02-02 11:10:00,24.94,25.08,24.91,25.05,131000.0,19.7469,19.8577,19.7231,19.834,131000.0
2015-02-02 11:20:00,25.05,25.17,25.0,25.17,143100.0,19.834,19.929,19.7944,19.929,143100.0
2015-02-02 11:30:00,25.17,25.27,25.12,25.26,190900.0,19.929,20.0082,19.8894,20.0003,190900.0
2015-02-02 11:40:00,25.27,25.32,25.22,25.22,66900.0,20.0082,20.0478,19.9686,19.9686,66900.0
2015-02-02 11:50:00,25.21,25.37,25.19,25.37,220900.0,19.9607,20.0874,19.9448,20.0874,220900.0
2015-02-02 12:00:00,25.37,25.37,25.1,25.16,81900.0,20.0874,20.0874,19.8736,19.9211,81900.0
2015-02-02 12:10:00,25.15,25.18,25.1,25.15,43600.0,19.9132,19.9369,19.8736,19.9132,43600.0
2015-02-02 12:20:00,25.15,25.15,25.03,25.04,60600.0,19.9132,19.9132,19.8182,19.8261,60600.0
2015-02-02 12:30:00,25.04,25.09,25.0,25.09,49600.0,19.8261,19.8657,19.7944,19.8657,49600.0
2015-02-02 12:40:00,25.1,25.2,25.07,25.07,63100.0,19.8736,19.9528,19.8498,19.8498,63100.0
2015-02-02 12:50:00,25.06,25.09,24.97,24.98,56200.0,19.8419,19.8657,19.7706,19.7786,56200.0
2015-02-02 13:00:00,24.98,25.04,24.93,25.04,68100.0,19.7786,19.8261,19.739,19.8261,68100.0
2015-02-02 13:10:00,25.05,25.1,25.0,25.04,47900.0,19.834,19.8736,19.7944,19.8261,47900.0
2015-02-02 13:20:00,25.04,25.12,25.0,25.05,131000.0,19.8261,19.8894,19.7944,19.834,131000.0
2015-02-02 13:30:00,25.05,25.1,25.01,25.02,188800.0,19.834,19.8736,19.8023,19.8102,188800.0
2015-02-02 13:40:00,25.03,25.1,25.0,25.08,182200.0,19.8182,19.8736,19.7944,19.8577,182200.0
2015-02-02 13:50:00,25.08,25.14,25.07,25.1,92200.0,19.8577,19.9052,19.8498,19.8736,92200.0
2015-02-02 14:00:00,25.1,25.14,25.07,25.1,59700.0,19.8736,19.9052,19.8498,19.8736,59700.0
2015-02-02 14:10:00,25.1,25.2,25.05,25.16,78000.0,19.8736,19.9528,19.834,19.9211,78000.0
2015-02-02 14:20:00,25.16,25.21,25.12,25.14,58800.0,19.9211,19.9607,19.8894,19.9052,58800.0
2015-02-02 14:30:00,25.14,25.15,25.07,25.07,71100.0,19.9052,19.9132,19.8498,19.8498,71100.0
2015-02-02 14:40:00,25.07,25.12,25.02,25.05,73600.0,19.8498,19.8894,19.8102,19.834,73600.0
2015-02-02 14:50:00,25.05,25.1,24.99,24.99,64700.0,19.834,19.8736,19.7865,19.7865,64700.0
2015-02-02 15:00:00,25.0,25.04,24.98,25.03,77900.0,19.7944,19.8261,19.7786,19.8182,77900.0
2015-02-02 15:10:00,25.03,25.06,24.99,25.0,73700.0,19.8182,19.8419,19.7865,19.7944,73700.0
2015-02-02 15:20:00,25.0,25.05,25.0,25.02,99300.0,19.7944,19.834,19.7944,19.8102,99300.0
2015-02-02 15:30:00,25.01,25.2,25.0,25.19,206100.0,19.8023,19.9528,19.7944,19.9448,206100.0
2015-02-02 15:40:00,25.2,25.29,25.2,25.21,224900.0,19.9528,20.024,19.9528,19.9607,224900.0
2015-02-02 15:50:00,25.21,25.24,25.18,25.21,307500.0,19.9607,19.9844,19.9369,19.9607,307500.0
2015-02-03 09:30:00,25.21,25.61,25.21,25.59,99800.0,19.9607,20.2774,19.9607,20.2615,99800.0
2015-02-03 09:40:00,25.57,26.05,25.52,25.9,224500.0,20.2457,20.6258,20.2061,20.507,224500.0
2015-02-03 09:50:00,25.9,26.09,25.74,26.09,171000.0,20.507,20.6574,20.3803,20.6574,171000.0
2015-02-03 10:00:00,26.08,26.08,25.79,25.81,245500.0,20.6495,20.6495,20.4199,20.4357,245500.0
2015-02-03 10:10:00,25.8,25.98,25.8,25.94,200600.0,20.4278,20.5703,20.4278,20.5387,200600.0
2015-02-03 10:20:00,25.93,26.02,25.89,25.97,134300.0,20.5307,20.602,20.4991,20.5624,134300.0
2015-02-03 10:30:00,25.97,26.0,25.93,25.97,135900.0,20.5624,20.5862,20.5307,20.5624,135900.0
2015-02-03 10:40:00,25.97,25.99,25.79,25.87,231600.0,20.5624,20.5783,20.4199,20.4832,231600.0
2015-02-03 10:50:00,25.87,25.9,25.79,25.83,194900.0,20.4832,20.507,20.4199,20.4516,194900.0
2015-02-03 11:00:00,25.81,25.89,25.8,25.84,153700.0,20.4357,20.4991,20.4278,20.4595,153700.0
2015-02-03 11:10:00,25.83,25.95,25.78,25.83,191700.0,20.4516,20.5466,20.412,20.4516,191700.0
2015-02-03 11:20:00,25.84,26.13,25.84,26.1,250000.0,20.4595,20.6891,20.4595,20.6654,250000.0
2015-02-03 11:30:00,26.1,26.19,26.07,26.08,193100.0,20.6654,20.7366,20.6416,20.6495,193100.0
2015-02-03 11:40:00,26.08,26.19,26.06,26.08,243600.0,20.6495,20.7366,20.6337,20.6495,243600.0
2015-02-03 11:50:00,26.08,26.22,26.06,26.21,120300.0,20.6495,20.7604,20.6337,20.7524,120300.0
2015-02-03 12:00:00,26.21,26.23,26.07,26.08,94200.0,20.7524,20.7683,20.6416,20.6495,94200.0
2015-02-03 12:10:00,26.08,26.2,26.08,26.12,64300.0,20.6495,20.7445,20.6495,20.6812,64300.0
2015-02-03 12:20:00,26.13,26.24,26.06,26.06,152300.0,20.6891,20.7762,20.6337,20.6337,152300.0
2015-02-03 12:30:00,26.07,26.07,25.92,25.96,106400.0,20.6416,20.6416,20.5228,20.5545,106400.0
2015-02-03 12:40:00,25.96,26.05,25.94,26.02,78600.0,20.5545,20.6258,20.5387,20.602,78600.0
2015-02-03 12:50:00,26.02,26.12,25.99,26.05,124000.0,20.602,20.6812,20.5783,20.6258,124000.0
2015-02-03 13:00:00,26.06,26.12,26.03,26.1,94400.0,20.6337,20.6812,20.6099,20.6654,94400.0
2015-02-03 13:10:00,26.1,26.32,26.09,26.31,128700.0,20.6654,20.8395,20.6574,20.8316,128700.0
2015-02-03 13:20:00,26.3,26.37,26.3,26.31,63400.0,20.8237,20.8791,20.8237,20.8316,63400.0
2015-02-03 13:30:00,26.32,26.35,26.19,26.21,70300.0,20.8395,20.8633,20.7366,20.7524,70300.0
2015-02-03 13:40:00,26.21,26.27,26.21,26.21,82100.0,20.7524,20.8,20.7524,20.7524,82100.0
2015-02-03 13:50:00,26.21,26.23,26.16,26.2,149300.0,20.7524,20.7683,20.7129,20.7445,149300.0
2015-02-03 14:00:00,26.2,26.21,26.12,26.13,71600.0,20.7445,20.7524,20.6812,20.6891,71600.0
2015-02-03 14:10:00,26.14,26.19,26.09,26.14,40900.0,20.697,20.7366,20.6574,20.697,40900.0
2015-02-03 14:20:00,26.15,26.17,25.98,26.0,123100.0,20.7049,20.7208,20.5703,20.5862,123100.0
2015-02-03 14:30:00,26.0,26.01,25.89,25.92,112200.0,20.5862,20.5941,20.4991,20.5228,112200.0
2015-02-03 14:40:00,25.91,25.91,25.84,25.86,261600.0,20.5149,20.5149,20.4595,20.4753,261600.0
2015-02-03 14:50:00,25.86,25.91,25.79,25.86,115400.0,20.4753,20.5149,20.4199,20.4753,115400.0
2015-02-03 15:00:00,25.87,26.0,25.87,26.0,69700.0,20.4832,20.5862,20.4832,20.5862,69700.0
2015-02-03 15:10:00,26.0,26.0,25.94,25.96,74700.0,20.5862,20.5862,20.5387,20.5545,74700.0
2015-02-03 15:20:00,25.96,26.0,25.93,25.96,183300.0,20.5545,20.5862,20.5307,20.5545,183300.0
2015-02-03 15:30:00,25.96,26.0,25.95,25.98,134500.0,20.5545,20.5862,20.5466,20.5703,134500.0
2015-02-03 15:40:00,25.97,26.05,25.97,26.02,206800.0,20.5624,20.6258,20.5624,20.602,206800.0
2015-02-03 15:50:00,26.03,26.07,25.99,26.05,516800.0,20.6099,20.6416,20.5783,20.6258,516800.0
2015-02-04 09:30:00,25.89,25.89,25.65,25.71,63400.0,20.4991,20.4991,20.3091,20.3566,63400.0
2015-02-04 09:40:00,25.72,25.79,25.63,25.79,69800.0,20.3645,20.4199,20.2932,20.4199,69800.0
2015-02-04 09:50:00,25.79,25.81,25.7,25.7,111100.0,20.4199,20.4357,20.3486,20.3486,111100.0
2015-02-04 10:00:00,25.7,25.82,25.7,25.75,115200.0,20.3486,20.4437,20.3486,20.3882,115200.0
2015-02-04 10:10:00,25.75,25.79,25.72,25.73,70200.0,20.3882,20.4199,20.3645,20.3724,70200.0
2015-02-04 10:20:00,25.73,25.84,25.67,25.84,71400.0,20.3724,20.4595,20.3249,20.4595,71400.0
2015-02-04 10:30:00,25.83,25.85,25.69,25.85,100500.0,20.4516,20.4674,20.3407,20.4674,100500.0
2015-02-04 10:40:00,25.87,25.94,25.83,25.89,105000.0,20.4832,20.5387,20.4516,20.4991,105000.0
2015-02-04 10:50:00,25.88,25.88,25.78,25.84,52600.0,20.4912,20.4912,20.412,20.4595,52600.0
2015-02-04 11:00:00,25.84,25.88,25.78,25.78,56300.0,20.4595,20.4912,20.412,20.412,56300.0
2015-02-04 11:10:00,25.78,25.86,25.7,25.83,63300.0,20.412,20.4753,20.3486,20.4516,63300.0
2015-02-04 11:20:00,25.83,25.89,25.8,25.87,51500.0,20.4516,20.4991,20.4278,20.4832,51500.0
2015-02-04 11:30:00,25.87,25.89,25.82,25.85,21400.0,20.4832,20.4991,20.4437,20.4674,21400.0
2015-02-04 11:40:00,25.85,25.85,25.82,25.83,38800.0,20.4674,20.4674,20.4437,20.4516,38800.0
2015-02-04 11:50:00,25.83,25.86,25.79,25.86,41700.0,20.4516,20.4753,20.4199,20.4753,41700.0
2015-02-04 12:00:00,25.87,25.92,25.86,25.91,35000.0,20.4832,20.5228,20.4753,20.5149,35000.0
2015-02-04 12:10:00,25.9,25.95,25.87,25.92,49900.0,20.507,20.5466,20.4832,20.5228,49900.0
2015-02-04 12:20:00,25.91,25.99,25.87,25.88,47500.0,20.5149,20.5783,20.4832,20.4912,47500.0
2015-02-04 12:30:00,25.88,25.95,25.87,25.89,65500.0,20.4912,20.5466,20.4832,20.4991,65500.0
2015-02-04 12:40:00,25.89,25.89,25.79,25.82,79400.0,20.4991,20.4991,20.4199,20.4437,79400.0
2015-02-04 12:50:00,25.82,25.84,25.78,25.8,25400.0,20.4437,20.4595,20.412,20.4278,25400.0
2015-02-04 13:00:00,25.8,25.8,25.63,25.72,97400.0,20.4278,20.4278,20.2932,20.3645,97400.0
2015-02-04 13:10:00,25.7,25.73,25.6,25.6,63900.0,20.3486,20.3724,20.2695,20.2695,63900.0
2015-02-04 13:20:00,25.6,25.69,25.57,25.69,39200.0,20.2695,20.3407,20.2457,20.3407,39200.0
2015-02-04 13:30:00,25.69,25.69,25.63,25.65,51200.0,20.3407,20.3407,20.2932,20.3091,51200.0
2015-02-04 13:40:00,25.66,25.69,25.64,25.64,66100.0,20.317,20.3407,20.3011,20.3011,66100.0
2015-02-04 13:50:00,25.64,25.67,25.56,25.65,53000.0,20.3011,20.3249,20.2378,20.3091,53000.0
2015-02-04 14:00:00,25.65,25.72,25.63,25.66,67500.0,20.3091,20.3645,20.2932,20.317,67500.0
2015-02-04 14:10:00,25.66,25.67,25.58,25.6,47300.0,20.317,20.3249,20.2536,20.2695,47300.0
2015-02-04 14:20:00,25.6,25.69,25.6,25.66,48900.0,20.2695,20.3407,20.2695,20.317,48900.0
2015-02-04 14:30:00,25.67,25.68,25.6,25.66,36800.0,20.3249,20.3328,20.2695,20.317,36800.0
2015-02-04 14:40:00,25.66,25.73,25.65,25.73,64800.0,20.317,20.3724,20.3091,20.3724,64800.0
2015-02-04 14:50:00,25.72,25.89,25.71,25.85,218700.0,20.3645,20.4991,20.3566,20.4674,218700.0
2015-02-04 15:00:00,25.85,25.9,25.84,25.85,82300.0,20.4674,20.507,20.4595,20.4674,82300.0
2015-02-04 15:10:00,25.85,25.99,25.85,25.99,84500.0,20.4674,20.5783,20.4674,20.5783,84500.0
2015-02-04 15:20:00,25.98,26.16,25.98,26.16,251200.0,20.5703,20.7129,20.5703,20.7129,251200.0
2015-02-04 15:30:00,26.16,26.19,26.05,26.07,184000.0,20.7129,20.7366,20.6258,20.6416,184000.0
2015-02-04 15:40:00,26.07,26.1,25.98,26.02,442800.0,20.6416,20.6654,20.5703,20.602,442800.0
2015-02-04 15:50:00,26.01,26.05,25.97,26.05,436000.0,20.5941,20.6258,20.5624,20.6258,436000.0
2015-02-05 09:30:00,26.18,26.4,26.11,26.29,169300.0,20.7287,20.9029,20.6733,20.8158,169300.0
2015-02-05 09:40:00,26.3,26.32,26.09,26.3,111200.0,20.8237,20.8395,20.6574,20.8237,111200.0
2015-02-05 09:50:00,26.3,26.31,26.07,26.11,122500.0,20.8237,20.8316,20.6416,20.6733,122500.0
2015-02-05 10:00:00,26.1,26.35,26.07,26.25,146100.0,20.6654,20.8633,20.6416,20.7841,146100.0
2015-02-05 10:10:00,26.25,26.26,26.09,26.14,111400.0,20.7841,20.792,20.6574,20.697,111400.0
2015-02-05 10:20:00,26.15,26.15,26.04,26.06,54900.0,20.7049,20.7049,20.6178,20.6337,54900.0
2015-02-05 10:30:00,26.06,26.09,26.03,26.08,59500.0,20.6337,20.6574,20.6099,20.6495,59500.0
2015-02-05 10:40:00,26.08,26.2,26.08,26.2,48300.0,20.6495,20.7445,20.6495,20.7445,48300.0
2015-02-05 10:50:00,26.19,26.23,26.15,26.22,71700.0,20.7366,20.7683,20.7049,20.7604,71700.0
2015-02-05 11:00:00,26.22,26.28,26.21,26.24,57900.0,20.7604,20.8079,20.7524,20.7762,57900.0
2015-02-05 11:10:00,26.24,26.31,26.21,26.22,79000.0,20.7762,20.8316,20.7524,20.7604,79000.0
2015-02-05 11:20:00,26.22,26.32,26.22,26.22,77300.0,20.7604,20.8395,20.7604,20.7604,77300.0
2015-02-05 11:30:00,26.23,26.25,26.12,26.21,107800.0,20.7683,20.7841,20.6812,20.7524,107800.0
2015-02-05 11:40:00,26.21,26.25,26.16,26.21,60300.0,20.7524,20.7841,20.7129,20.7524,60300.0
2015-02-05 11:50:00,26.22,26.31,26.19,26.29,50200.0,20.7604,20.8316,20.7366,20.8158,50200.0
2015-02-05 12:00:00,26.29,26.31,26.22,26.24,29200.0,20.8158,20.8316,20.7604,20.7762,29200.0
2015-02-05 12:10:00,26.25,26.3,26.23,26.23,29900.0,20.7841,20.8237,20.7683,20.7683,29900.0
2015-02-05 12:20:00,26.24,26.26,26.21,26.23,45700.0,20.7762,20.792,20.7524,20.7683,45700.0
2015-02-05 12:30:00,26.23,26.29,26.22,26.28,56500.0,20.7683,20.8158,20.7604,20.8079,56500.0
2015-02-05 12:40:00,26.28,26.35,26.24,26.32,71400.0,20.8079,20.8633,20.7762,20.8395,71400.0
2015-02-05 12:50:00,26.32,26.44,26.3,26.43,82500.0,20.8395,20.9346,20.8237,20.9266,82500.0
2015-02-05 13:00:00,26.43,26.45,26.35,26.44,62800.0,20.9266,20.9425,20.8633,20.9346,62800.0
2015-02-05 13:10:00,26.43,26.51,26.42,26.49,44200.0,20.9266,20.99,20.9187,20.9741,44200.0
2015-02-05 13:20:00,26.49,26.5,26.42,26.47,62400.0,20.9741,20.9821,20.9187,20.9583,62400.0
2015-02-05 13:30:00,26.46,26.5,26.39,26.39,63900.0,20.9504,20.9821,20.895,20.895,63900.0
2015-02-05 13:40:00,26.39,26.47,26.39,26.47,59300.0,20.895,20.9583,20.895,20.9583,59300.0
2015-02-05 13:50:00,26.46,26.51,26.41,26.42,82900.0,20.9504,20.99,20.9108,20.9187,82900.0
2015-02-05 14:00:00,26.43,26.44,26.36,26.39,46500.0,20.9266,20.9346,20.8712,20.895,46500.0
2015-02-05 14:10:00,26.4,26.45,26.38,26.42,33600.0,20.9029,20.9425,20.887,20.9187,33600.0
2015-02-05 14:20:00,26.42,26.44,26.37,26.44,29700.0,20.9187,20.9346,20.8791,20.9346,29700.0
2015-02-05 14:30:00,26.45,26.49,26.43,26.49,65200.0,20.9425,20.9741,20.9266,20.9741,65200.0
2015-02-05 14:40:00,26.49,26.5,26.33,26.45,128000.0,20.9741,20.9821,20.8475,20.9425,128000.0
2015-02-05 14:50:00,26.45,26.45,26.38,26.38,30200.0,20.9425,20.9425,20.887,20.887,30200.0
2015-02-05 15:00:00,26.39,26.44,26.38,26.4,80800.0,20.895,20.9346,20.887,20.9029,80800.0
2015-02-05 15:10:00,26.39,26.4,26.34,26.35,67000.0,20.895,20.9029,20.8554,20.8633,67000.0
2015-02-05 15:20:00,26.36,26.37,26.32,26.36,110200.0,20.8712,20.8791,20.8395,20.8712,110200.0
2015-02-05 15:30:00,26.36,26.39,26.35,26.37,112400.0,20.8712,20.895,20.8633,20.8791,112400.0
2015-02-05 15:40:00,26.37,26.39,26.32,26.36,174500.0,20.8791,20.895,20.8395,20.8712,174500.0
2015-02-05 15:50:00,26.36,26.36,26.31,26.33,410500.0,20.8712,20.8712,20.8316,20.8475,410500.0
2015-02-06 09:30:00,26.24,26.29,26.06,26.19,96400.0,20.7762,20.8158,20.6337,20.7366,96400.0
2015-02-06 09:40:00,26.17,26.19,26.02,26.05,50700.0,20.7208,20.7366,20.602,20.6258,50700.0
2015-02-06 09:50:00,26.05,26.05,25.91,25.96,40800.0,20.6258,20.6258,20.5149,20.5545,40800.0
2015-02-06 10:00:00,25.97,26.15,25.97,26.13,69200.0,20.5624,20.7049,20.5624,20.6891,69200.0
2015-02-06 10:10:00,26.12,26.15,26.04,26.06,57700.0,20.6812,20.7049,20.6178,20.6337,57700.0
2015-02-06 10:20:00,26.05,26.08,25.99,26.04,39400.0,20.6258,20.6495,20.5783,20.6178,39400.0
2015-02-06 10:30:00,26.04,26.1,26.04,26.07,51800.0,20.6178,20.6654,20.6178,20.6416,51800.0
2015-02-06 10:40:00,26.06,26.08,26.03,26.04,100400.0,20.6337,20.6495,20.6099,20.6178,100400.0
2015-02-06 10:50:00,26.04,26.06,26.01,26.02,76000.0,20.6178,20.6337,20.5941,20.602,76000.0
2015-02-06 11:00:00,26.02,26.03,25.9,25.93,54800.0,20.602,20.6099,20.507,20.5307,54800.0
2015-02-06 11:10:00,25.92,25.92,25.8,25.86,84100.0,20.5228,20.5228,20.4278,20.4753,84100.0
2015-02-06 11:20:00,25.87,25.92,25.84,25.89,39600.0,20.4832,20.5228,20.4595,20.4991,39600.0
2015-02-06 11:30:00,25.88,25.91,25.83,25.91,41600.0,20.4912,20.5149,20.4516,20.5149,41600.0
2015-02-06 11:40:00,25.91,25.91,25.83,25.91,30700.0,20.5149,20.5149,20.4516,20.5149,30700.0
2015-02-06 11:50:00,25.91,25.97,25.89,25.96,105700.0,20.5149,20.5624,20.4991,20.5545,105700.0
2015-02-06 12:00:00,25.97,25.98,25.94,25.97,76000.0,20.5624,20.5703,20.5387,20.5624,76000.0
2015-02-06 12:10:00,25.97,25.99,25.91,25.96,127600.0,20.5624,20.5783,20.5149,20.5545,127600.0
2015-02-06 12:20:00,25.97,26.09,25.97,26.09,59200.0,20.5624,20.6574,20.5624,20.6574,59200.0
2015-02-06 12:30:00,26.09,26.16,26.09,26.13,45900.0,20.6574,20.7129,20.6574,20.6891,45900.0
2015-02-06 12:40:00,26.13,26.14,26.01,26.03,66300.0,20.6891,20.697,20.5941,20.6099,66300.0
2015-02-06 12:50:00,26.02,26.03,25.98,25.98,41800.0,20.602,20.6099,20.5703,20.5703,41800.0
2015-02-06 13:00:00,25.98,26.02,25.94,25.96,36600.0,20.5703,20.602,20.5387,20.5545,36600.0
2015-02-06 13:10:00,25.94,25.94,25.82,25.87,40800.0,20.5387,20.5387,20.4437,20.4832,40800.0
2015-02-06 13:20:00,25.87,25.88,25.76,25.78,20600.0,20.4832,20.4912,20.3961,20.412,20600.0
2015-02-06 13:30:00,25.78,25.8,25.69,25.74,49400.0,20.412,20.4278,20.3407,20.3803,49400.0
2015-02-06 13:40:00,25.74,25.77,25.69,25.69,52900.0,20.3803,20.4041,20.3407,20.3407,52900.0
2015-02-06 13:50:00,25.7,25.71,25.64,25.65,56200.0,20.3486,20.3566,20.3011,20.3091,56200.0
2015-02-06 14:00:00,25.66,25.69,25.58,25.58,46100.0,20.317,20.3407,20.2536,20.2536,46100.0
2015-02-06 14:10:00,25.57,25.65,25.54,25.64,65700.0,20.2457,20.3091,20.222,20.3011,65700.0
2015-02-06 14:20:00,25.64,25.65,25.56,25.57,38800.0,20.3011,20.3091,20.2378,20.2457,38800.0
2015-02-06 14:30:00,25.57,25.65,25.57,25.63,62900.0,20.2457,20.3091,20.2457,20.2932,62900.0
2015-02-06 14:40:00,25.64,25.66,25.59,25.63,73400.0,20.3011,20.317,20.2615,20.2932,73400.0
2015-02-06 14:50:00,25.63,25.64,25.56,25.56,55600.0,20.2932,20.3011,20.2378,20.2378,55600.0
2015-02-06 15:00:00,25.55,25.56,25.39,25.46,97800.0,20.2299,20.2378,20.1032,20.1586,97800.0
2015-02-06 15:10:00,25.45,25.49,25.39,25.41,84900.0,20.1507,20.1824,20.1032,20.119,84900.0
2015-02-06 15:20:00,25.4,25.4,25.28,25.3,118900.0,20.1111,20.1111,20.0161,20.0319,118900.0
2015-02-06 15:30:00,25.29,25.32,25.26,25.28,142300.0,20.024,20.0478,20.0003,20.0161,142300.0
2015-02-06 15:40:00,25.28,25.28,25.15,25.19,209800.0,20.0161,20.0161,19.9132,19.9448,209800.0
2015-02-06 15:50:00,25.19,25.28,25.18,25.27,313700.0,19.9448,20.0161,19.9369,20.0082,313700.0
2015-02-09 09:30:00,25.34,25.46,25.26,25.33,81800.0,20.0636,20.1586,20.0003,20.0557,81800.0
2015-02-09 09:40:00,25.33,25.56,25.31,25.5,90600.0,20.0557,20.2378,20.0398,20.1903,90600.0
2015-02-09 09:50:00,25.49,25.76,25.49,25.63,78300.0,20.1824,20.3961,20.1824,20.2932,78300.0
2015-02-09 10:00:00,25.63,25.86,25.63,25.85,76400.0,20.2932,20.4753,20.2932,20.4674,76400.0
2015-02-09 10:10:00,25.86,25.94,25.78,25.93,61700.0,20.4753,20.5387,20.412,20.5307,61700.0
2015-02-09 10:20:00,25.94,26.06,25.93,26.01,195900.0,20.5387,20.6337,20.5307,20.5941,195900.0
2015-02-09 10:30:00,25.99,26.13,25.98,26.05,111500.0,20.5783,20.6891,20.5703,20.6258,111500.0
2015-02-09 10:40:00,26.05,26.09,26.02,26.09,94100.0,20.6258,20.6574,20.602,20.6574,94100.0
2015-02-09 10:50:00,26.08,26.23,26.08,26.23,71700.0,20.6495,20.7683,20.6495,20.7683,71700.0
2015-02-09 11:00:00,26.23,26.33,26.22,26.3,90700.0,20.7683,20.8475,20.7604,20.8237,90700.0
2015-02-09 11:10:00,26.3,26.42,26.29,26.4,57900.0,20.8237,20.9187,20.8158,20.9029,57900.0
2015-02-09 11:20:00,26.41,26.43,26.25,26.31,147200.0,20.9108,20.9266,20.7841,20.8316,147200.0
2015-02-09 11:30:00,26.3,26.4,26.3,26.32,122300.0,20.8237,20.9029,20.8237,20.8395,122300.0
2015-02-09 11:40:00,26.33,26.39,26.28,26.28,67600.0,20.8475,20.895,20.8079,20.8079,67600.0
2015-02-09 11:50:00,26.28,26.34,26.26,26.3,54900.0,20.8079,20.8554,20.792,20.8237,54900.0
2015-02-09 12:00:00,26.31,26.36,26.3,26.31,39900.0,20.8316,20.8712,20.8237,20.8316,39900.0
2015-02-09 12:10:00,26.31,26.31,26.2,26.25,56000.0,20.8316,20.8316,20.7445,20.7841,56000.0
2015-02-09 12:20:00,26.24,26.29,26.24,26.27,30700.0,20.7762,20.8158,20.7762,20.8,30700.0
2015-02-09 12:30:00,26.28,26.4,26.28,26.39,33500.0,20.8079,20.9029,20.8079,20.895,33500.0
2015-02-09 12:40:00,26.39,26.4,26.37,26.38,36900.0,20.895,20.9029,20.8791,20.887,36900.0
2015-02-09 12:50:00,26.38,26.44,26.38,26.43,43300.0,20.887,20.9346,20.887,20.9266,43300.0
2015-02-09 13:00:00,26.42,26.47,26.41,26.46,70200.0,20.9187,20.9583,20.9108,20.9504,70200.0
2015-02-09 13:10:00,26.46,26.47,26.35,26.38,64200.0,20.9504,20.9583,20.8633,20.887,64200.0
2015-02-09 13:20:00,26.38,26.39,26.29,26.29,118600.0,20.887,20.895,20.8158,20.8158,118600.0
2015-02-09 13:30:00,26.29,26.29,26.2,26.27,83800.0,20.8158,20.8158,20.7445,20.8,83800.0
2015-02-09 13:40:00,26.27,26.32,26.26,26.28,99600.0,20.8,20.8395,20.792,20.8079,99600.0
2015-02-09 13:50:00,26.28,26.36,26.28,26.32,75700.0,20.8079,20.8712,20.8079,20.8395,75700.0
2015-02-09 14:00:00,26.33,26.39,26.33,26.33,59000.0,20.8475,20.895,20.8475,20.8475,59000.0
2015-02-09 14:10:00,26.34,26.38,26.32,26.32,55400.0,20.8554,20.887,20.8395,20.8395,55400.0
2015-02-09 14:20:00,26.32,26.33,26.18,26.2,101600.0,20.8395,20.8475,20.7287,20.7445,101600.0
2015-02-09 14:30:00,26.21,26.31,26.18,26.3,129300.0,20.7524,20.8316,20.7287,20.8237,129300.0
2015-02-09 14:40:00,26.3,26.32,26.15,26.18,113600.0,20.8237,20.8395,20.7049,20.7287,113600.0
2015-02-09 14:50:00,26.18,26.19,26.05,26.05,101000.0,20.7287,20.7366,20.6258,20.6258,101000.0
2015-02-09 15:00:00,26.05,26.05,25.96,26.01,177300.0,20.6258,20.6258,20.5545,20.5941,177300.0
2015-02-09 15:10:00,26.01,26.08,25.98,25.98,138200.0,20.5941,20.6495,20.5703,20.5703,138200.0
2015-02-09 15:20:00,25.99,26.04,25.98,26.02,144200.0,20.5783,20.6178,20.5703,20.602,144200.0
2015-02-09 15:30:00,26.03,26.03,25.95,25.99,187000.0,20.6099,20.6099,20.5466,20.5783,187000.0
2015-02-09 15:40:00,25.99,26.1,25.98,26.05,223900.0,20.5783,20.6654,20.5703,20.6258,223900.0
2015-02-09 15:50:00,26.06,26.06,26.0,26.04,341400.0,20.6337,20.6337,20.5862,20.6178,341400.0
2015-02-10 09:30:00,26.08,26.11,25.78,25.91,182700.0,20.6495,20.6733,20.412,20.5149,182700.0
2015-02-10 09:40:00,25.91,25.91,25.65,25.77,115300.0,20.5149,20.5149,20.3091,20.4041,115300.0
2015-02-10 09:50:00,25.77,25.83,25.76,25.81,64600.0,20.4041,20.4516,20.3961,20.4357,64600.0
2015-02-10 10:00:00,25.8,25.93,25.76,25.91,132400.0,20.4278,20.5307,20.3961,20.5149,132400.0
2015-02-10 10:10:00,25.92,26.08,25.92,26.02,109300.0,20.5228,20.6495,20.5228,20.602,109300.0
2015-02-10 10:20:00,26.02,26.04,25.97,25.99,106000.0,20.602,20.6178,20.5624,20.5783,106000.0
2015-02-10 10:30:00,26.0,26.1,25.95,25.99,134200.0,20.5862,20.6654,20.5466,20.5783,134200.0
2015-02-10 10:40:00,25.99,26.06,25.88,25.89,70700.0,20.5783,20.6337,20.4912,20.4991,70700.0
2015-02-10 10:50:00,25.89,26.04,25.89,25.97,100600.0,20.4991,20.6178,20.4991,20.5624,100600.0
2015-02-10 11:00:00,25.97,26.07,25.92,26.01,103600.0,20.5624,20.6416,20.5228,20.5941,103600.0
2015-02-10 11:10:00,26.02,26.04,25.92,25.99,69400.0,20.602,20.6178,20.5228,20.5783,69400.0
2015-02-10 11:20:00,26.0,26.03,25.88,25.91,80500.0,20.5862,20.6099,20.4912,20.5149,80500.0
2015-02-10 11:30:00,25.92,26.08,25.91,26.03,81300.0,20.5228,20.6495,20.5149,20.6099,81300.0
2015-02-10 11:40:00,26.02,26.08,25.95,26.08,86100.0,20.602,20.6495,20.5466,20.6495,86100.0
2015-02-10 11:50:00,26.07,26.19,26.07,26.16,69800.0,20.6416,20.7366,20.6416,20.7129,69800.0
2015-02-10 12:00:00,26.16,26.3,26.15,26.24,121300.0,20.7129,20.8237,20.7049,20.7762,121300.0
2015-02-10 12:10:00,26.24,26.35,26.24,26.33,82600.0,20.7762,20.8633,20.7762,20.8475,82600.0
2015-02-10 12:20:00,26.34,26.37,26.3,26.33,99700.0,20.8554,20.8791,20.8237,20.8475,99700.0
2015-02-10 12:30:00,26.33,26.34,26.26,26.32,61200.0,20.8475,20.8554,20.792,20.8395,61200.0
2015-02-10 12:40:00,26.32,26.4,26.31,26.38,46800.0,20.8395,20.9029,20.8316,20.887,46800.0
2015-02-10 12:50:00,26.37,26.38,26.29,26.3,43000.0,20.8791,20.887,20.8158,20.8237,43000.0
2015-02-10 13:00:00,26.31,26.34,26.29,26.32,35300.0,20.8316,20.8554,20.8158,20.8395,35300.0
2015-02-10 13:10:00,26.31,26.35,26.29,26.34,56600.0,20.8316,20.8633,20.8158,20.8554,56600.0
2015-02-10 13:20:00,26.34,26.34,26.28,26.31,48400.0,20.8554,20.8554,20.8079,20.8316,48400.0
2015-02-10 13:30:00,26.31,26.39,26.3,26.39,28500.0,20.8316,20.895,20.8237,20.895,28500.0
2015-02-10 13:40:00,26.39,26.4,26.32,26.38,41000.0,20.895,20.9029,20.8395,20.887,41000.0
2015-02-10 13:50:00,26.38,26.46,26.38,26.43,110400.0,20.887,20.9504,20.887,20.9266,110400.0
2015-02-10 14:00:00,26.43,26.5,26.42,26.49,81300.0,20.9266,20.9821,20.9187,20.9741,81300.0
2015-02-10 14:10:00,26.49,26.56,26.48,26.55,97800.0,20.9741,21.0296,20.9662,21.0216,97800.0
2015-02-10 14:20:00,26.55,26.56,26.51,26.51,51400.0,21.0216,21.0296,20.99,20.99,51400.0
2015-02-10 14:30:00,26.52,26.52,26.47,26.52,75000.0,20.9979,20.9979,20.9583,20.9979,75000.0
2015-02-10 14:40:00,26.51,26.6,26.51,26.57,60800.0,20.99,21.0612,20.99,21.0375,60800.0
2015-02-10 14:50:00,26.56,26.66,26.56,26.66,76500.0,21.0296,21.1087,21.0296,21.1087,76500.0
2015-02-10 15:00:00,26.66,26.66,26.59,26.6,87800.0,21.1087,21.1087,21.0533,21.0612,87800.0
2015-02-10 15:10:00,26.6,26.6,26.52,26.55,68700.0,21.0612,21.0612,20.9979,21.0216,68700.0
2015-02-10 15:20:00,26.56,26.63,26.55,26.61,78400.0,21.0296,21.085,21.0216,21.0692,78400.0
2015-02-10 15:30:00,26.61,26.62,26.57,26.61,160400.0,21.0692,21.0771,21.0375,21.0692,160400.0
2015-02-10 15:40:00,26.61,26.62,26.56,26.61,141300.0,21.0692,21.0771,21.0296,21.0692,141300.0
2015-02-10 15:50:00,26.61,26.61,26.55,26.55,250600.0,21.0692,21.0692,21.0216,21.0216,250600.0
2015-02-11 09:30:00,26.3,26.32,26.13,26.28,153200.0,20.8237,20.8395,20.6891,20.8079,153200.0
2015-02-11 09:40:00,26.27,26.27,26.05,26.06,132200.0,20.8,20.8,20.6258,20.6337,132200.0
2015-02-11 09:50:00,26.06,26.1,26.01,26.1,51800.0,20.6337,20.6654,20.5941,20.6654,51800.0
2015-02-11 10:00:00,26.1,26.16,26.07,26.13,58400.0,20.6654,20.7129,20.6416,20.6891,58400.0
2015-02-11 10:10:00,26.13,26.19,26.07,26.08,67100.0,20.6891,20.7366,20.6416,20.6495,67100.0
2015-02-11 10:20:00,26.08,26.12,26.05,26.1,61800.0,20.6495,20.6812,20.6258,20.6654,61800.0
2015-02-11 10:30:00,26.1,26.11,26.04,26.05,89300.0,20.6654,20.6733,20.6178,20.6258,89300.0
2015-02-11 10:40:00,26.06,26.08,26.02,26.04,46000.0,20.6337,20.6495,20.602,20.6178,46000.0
2015-02-11 10:50:00,26.05,26.07,25.97,25.98,68900.0,20.6258,20.6416,20.5624,20.5703,68900.0
2015-02-11 11:00:00,25.98,26.08,25.95,26.08,65300.0,20.5703,20.6495,20.5466,20.6495,65300.0
2015-02-11 11:10:00,26.08,26.14,25.98,25.98,109400.0,20.6495,20.697,20.5703,20.5703,109400.0
2015-02-11 11:20:00,25.98,26.02,25.93,26.02,72200.0,20.5703,20.602,20.5307,20.602,72200.0
2015-02-11 11:30:00,26.01,26.01,25.9,25.91,66000.0,20.5941,20.5941,20.507,20.5149,66000.0
2015-02-11 11:40:00,25.91,25.93,25.78,25.8,136500.0,20.5149,20.5307,20.412,20.4278,136500.0
2015-02-11 11:50:00,25.8,25.83,25.73,25.81,119200.0,20.4278,20.4516,20.3724,20.4357,119200.0
2015-02-11 12:00:00,25.82,25.89,25.74,25.89,94600.0,20.4437,20.4991,20.3803,20.4991,94600.0
2015-02-11 12:10:00,25.87,25.96,25.86,25.92,41500.0,20.4832,20.5545,20.4753,20.5228,41500.0
2015-02-11 12:20:00,25.93,25.93,25.87,25.89,55900.0,20.5307,20.5307,20.4832,20.4991,55900.0
2015-02-11 12:30:00,25.89,25.96,25.87,25.89,70700.0,20.4991,20.5545,20.4832,20.4991,70700.0
2015-02-11 12:40:00,25.88,25.89,25.8,25.83,60400.0,20.4912,20.4991,20.4278,20.4516,60400.0
2015-02-11 12:50:00,25.83,25.88,25.82,25.88,54300.0,20.4516,20.4912,20.4437,20.4912,54300.0
2015-02-11 13:00:00,25.88,25.9,25.82,25.89,58400.0,20.4912,20.507,20.4437,20.4991,58400.0
2015-02-11 13:10:00,25.88,25.95,25.85,25.95,140400.0,20.4912,20.5466,20.4674,20.5466,140400.0
2015-02-11 13:20:00,25.95,25.97,25.91,25.94,61600.0,20.5466,20.5624,20.5149,20.5387,61600.0
2015-02-11 13:30:00,25.94,25.99,25.92,25.99,42600.0,20.5387,20.5783,20.5228,20.5783,42600.0
2015-02-11 13:40:00,25.99,26.01,25.96,25.98,49200.0,20.5783,20.5941,20.5545,20.5703,49200.0
2015-02-11 13:50:00,25.98,26.14,25.97,26.04,102200.0,20.5703,20.697,20.5624,20.6178,102200.0
2015-02-11 14:00:00,26.04,26.06,25.91,25.94,65500.0,20.6178,20.6337,20.5149,20.5387,65500.0
2015-02-11 14:10:00,25.94,25.94,25.83,25.9,57000.0,20.5387,20.5387,20.4516,20.507,57000.0
2015-02-11 14:20:00,25.89,25.9,25.83,25.89,41000.0,20.4991,20.507,20.4516,20.4991,41000.0
2015-02-11 14:30:00,25.89,25.91,25.84,25.9,99000.0,20.4991,20.5149,20.4595,20.507,99000.0
2015-02-11 14:40:00,25.91,26.02,25.9,26.02,112200.0,20.5149,20.602,20.507,20.602,112200.0
2015-02-11 14:50:00,26.01,26.02,25.94,25.96,107100.0,20.5941,20.602,20.5387,20.5545,107100.0
2015-02-11 15:00:00,25.96,25.99,25.95,25.95,105300.0,20.5545,20.5783,20.5466,20.5466,105300.0
2015-02-11 15:10:00,25.95,25.96,25.86,25.87,85600.0,20.5466,20.5545,20.4753,20.4832,85600.0
2015-02-11 15:20:00,25.87,25.97,25.86,25.9,105600.0,20.4832,20.5624,20.4753,20.507,105600.0
2015-02-11 15:30:00,25.9,25.92,25.82,25.88,116400.0,20.507,20.5228,20.4437,20.4912,116400.0
2015-02-11 15:40:00,25.88,25.9,25.73,25.74,155800.0,20.4912,20.507,20.3724,20.3803,155800.0
2015-02-11 15:50:00,25.75,25.8,25.74,25.78,281200.0,20.3882,20.4278,20.3803,20.412,281200.0
2015-02-12 09:30:00,25.86,25.91,25.46,25.48,108000.0,20.4753,20.5149,20.1586,20.1744,108000.0
2015-02-12 09:40:00,25.47,25.64,25.47,25.51,79300.0,20.1665,20.3011,20.1665,20.1982,79300.0
2015-02-12 09:50:00,25.52,25.53,25.39,25.5,120200.0,20.2061,20.214,20.1032,20.1903,120200.0
2015-02-12 10:00:00,25.5,25.53,25.41,25.49,110500.0,20.1903,20.214,20.119,20.1824,110500.0
2015-02-12 10:10:00,25.5,25.51,25.39,25.41,115800.0,20.1903,20.1982,20.1032,20.119,115800.0
2015-02-12 10:20:00,25.41,25.55,25.4,25.53,60200.0,20.119,20.2299,20.1111,20.214,60200.0
2015-02-12 10:30:00,25.53,25.59,25.51,25.55,56000.0,20.214,20.2615,20.1982,20.2299,56000.0
2015-02-12 10:40:00,25.56,25.67,25.56,25.58,46400.0,20.2378,20.3249,20.2378,20.2536,46400.0
2015-02-12 10:50:00,25.58,25.63,25.52,25.63,50700.0,20.2536,20.2932,20.2061,20.2932,50700.0
2015-02-12 11:00:00,25.63,25.68,25.62,25.65,26400.0,20.2932,20.3328,20.2853,20.3091,26400.0
2015-02-12 11:10:00,25.65,25.72,25.64,25.67,99800.0,20.3091,20.3645,20.3011,20.3249,99800.0
2015-02-12 11:20:00,25.67,25.68,25.55,25.56,68100.0,20.3249,20.3328,20.2299,20.2378,68100.0
2015-02-12 11:30:00,25.56,25.56,25.38,25.48,125400.0,20.2378,20.2378,20.0953,20.1744,125400.0
2015-02-12 11:40:00,25.49,25.59,25.43,25.59,33000.0,20.1824,20.2615,20.1349,20.2615,33000.0
2015-02-12 11:50:00,25.59,25.63,25.53,25.58,47300.0,20.2615,20.2932,20.214,20.2536,47300.0
2015-02-12 12:00:00,25.58,25.58,25.51,25.52,37500.0,20.2536,20.2536,20.1982,20.2061,37500.0
2015-02-12 12:10:00,25.52,25.57,25.5,25.52,89200.0,20.2061,20.2457,20.1903,20.2061,89200.0
2015-02-12 12:20:00,25.52,25.53,25.41,25.41,27400.0,20.2061,20.214,20.119,20.119,27400.0
2015-02-12 12:30:00,25.42,25.46,25.38,25.38,28200.0,20.1269,20.1586,20.0953,20.0953,28200.0
2015-02-12 12:40:00,25.39,25.39,25.32,25.35,45100.0,20.1032,20.1032,20.0478,20.0715,45100.0
2015-02-12 12:50:00,25.35,25.38,25.34,25.38,33400.0,20.0715,20.0953,20.0636,20.0953,33400.0
2015-02-12 13:00:00,25.38,25.42,25.36,25.4,40500.0,20.0953,20.1269,20.0794,20.1111,40500.0
2015-02-12 13:10:00,25.41,25.5,25.4,25.48,31300.0,20.119,20.1903,20.1111,20.1744,31300.0
2015-02-12 13:20:00,25.47,25.48,25.42,25.44,33700.0,20.1665,20.1744,20.1269,20.1428,33700.0
2015-02-12 13:30:00,25.44,25.47,25.43,25.45,27700.0,20.1428,20.1665,20.1349,20.1507,27700.0
2015-02-12 13:40:00,25.46,25.51,25.44,25.5,59000.0,20.1586,20.1982,20.1428,20.1903,59000.0
2015-02-12 13:50:00,25.5,25.56,25.48,25.56,46100.0,20.1903,20.2378,20.1744,20.2378,46100.0
2015-02-12 14:00:00,25.56,25.57,25.5,25.57,50400.0,20.2378,20.2457,20.1903,20.2457,50400.0
2015-02-12 14:10:00,25.56,25.56,25.52,25.55,29300.0,20.2378,20.2378,20.2061,20.2299,29300.0
2015-02-12 14:20:00,25.54,25.54,25.45,25.45,46100.0,20.222,20.222,20.1507,20.1507,46100.0
2015-02-12 14:30:00,25.45,25.48,25.4,25.43,70800.0,20.1507,20.1744,20.1111,20.1349,70800.0
2015-02-12 14:40:00,25.44,25.48,25.43,25.44,39200.0,20.1428,20.1744,20.1349,20.1428,39200.0
2015-02-12 14:50:00,25.45,25.52,25.44,25.52,35700.0,20.1507,20.2061,20.1428,20.2061,35700.0
2015-02-12 15:00:00,25.52,25.52,25.49,25.52,35900.0,20.2061,20.2061,20.1824,20.2061,35900.0
2015-02-12 15:10:00,25.52,25.55,25.5,25.53,34400.0,20.2061,20.2299,20.1903,20.214,34400.0
2015-02-12 15:20:00,25.53,25.54,25.48,25.49,49700.0,20.214,20.222,20.1744,20.1824,49700.0
2015-02-12 15:30:00,25.49,25.49,25.4,25.4,102800.0,20.1824,20.1824,20.1111,20.1111,102800.0
2015-02-12 15:40:00,25.41,25.42,25.34,25.4,152600.0,20.119,20.1269,20.0636,20.1111,152600.0
2015-02-12 15:50:00,25.4,25.46,25.39,25.46,267500.0,20.1111,20.1586,20.1032,20.1586,267500.0
2015-02-13 09:30:00,25.3,25.37,25.18,25.23,92000.0,20.0319,20.0874,19.9369,19.9765,92000.0
2015-02-13 09:40:00,25.24,25.39,25.22,25.39,47300.0,19.9844,20.1032,19.9686,20.1032,47300.0
2015-02-13 09:50:00,25.4,25.48,25.39,25.4,48700.0,20.1111,20.1744,20.1032,20.1111,48700.0
2015-02-13 10:00:00,25.4,25.43,25.28,25.36,32600.0,20.1111,20.1349,20.0161,20.0794,32600.0
2015-02-13 10:10:00,25.35,25.44,25.34,25.42,24900.0,20.0715,20.1428,20.0636,20.1269,24900.0
2015-02-13 10:20:00,25.42,25.45,25.34,25.41,43800.0,20.1269,20.1507,20.0636,20.119,43800.0
2015-02-13 10:30:00,25.42,25.5,25.39,25.5,68600.0,20.1269,20.1903,20.1032,20.1903,68600.0
2015-02-13 10:40:00,25.5,25.51,25.43,25.5,38500.0,20.1903,20.1982,20.1349,20.1903,38500.0
2015-02-13 10:50:00,25.49,25.51,25.42,25.46,46100.0,20.1824,20.1982,20.1269,20.1586,46100.0
2015-02-13 11:00:00,25.46,25.62,25.46,25.58,83300.0,20.1586,20.2853,20.1586,20.2536,83300.0
2015-02-13 11:10:00,25.58,25.58,25.45,25.45,32500.0,20.2536,20.2536,20.1507,20.1507,32500.0
2015-02-13 11:20:00,25.44,25.52,25.42,25.52,42100.0,20.1428,20.2061,20.1269,20.2061,42100.0
2015-02-13 11:30:00,25.51,25.53,25.45,25.51,39500.0,20.1982,20.214,20.1507,20.1982,39500.0
2015-02-13 11:40:00,25.51,25.53,25.44,25.46,26400.0,20.1982,20.214,20.1428,20.1586,26400.0
2015-02-13 11:50:00,25.46,25.55,25.46,25.54,75400.0,20.1586,20.2299,20.1586,20.222,75400.0
2015-02-13 12:00:00,25.54,25.55,25.52,25.52,55700.0,20.222,20.2299,20.2061,20.2061,55700.0
2015-02-13 12:10:00,25.53,25.54,25.47,25.49,74700.0,20.214,20.222,20.1665,20.1824,74700.0
2015-02-13 12:20:00,25.49,25.54,25.43,25.48,63300.0,20.1824,20.222,20.1349,20.1744,63300.0
2015-02-13 12:30:00,25.49,25.5,25.41,25.42,32800.0,20.1824,20.1903,20.119,20.1269,32800.0
2015-02-13 12:40:00,25.42,25.47,25.38,25.39,59300.0,20.1269,20.1665,20.0953,20.1032,59300.0
2015-02-13 12:50:00,25.39,25.4,25.32,25.32,66900.0,20.1032,20.1111,20.0478,20.0478,66900.0
2015-02-13 13:00:00,25.33,25.37,25.22,25.34,92200.0,20.0557,20.0874,19.9686,20.0636,92200.0
2015-02-13 13:10:00,25.33,25.39,25.32,25.35,50400.0,20.0557,20.1032,20.0478,20.0715,50400.0
2015-02-13 13:20:00,25.35,25.41,25.28,25.39,82500.0,20.0715,20.119,20.0161,20.1032,82500.0
2015-02-13 13:30:00,25.39,25.39,25.27,25.31,70600.0,20.1032,20.1032,20.0082,20.0398,70600.0
2015-02-13 13:40:00,25.32,25.35,25.27,25.32,110600.0,20.0478,20.0715,20.0082,20.0478,110600.0
2015-02-13 13:50:00,25.32,25.37,25.27,25.37,68400.0,20.0478,20.0874,20.0082,20.0874,68400.0
2015-02-13 14:00:00,25.36,25.39,25.3,25.39,47600.0,20.0794,20.1032,20.0319,20.1032,47600.0
2015-02-13 14:10:00,25.39,25.44,25.38,25.38,77700.0,20.1032,20.1428,20.0953,20.0953,77700.0
2015-02-13 14:20:00,25.37,25.37,25.28,25.3,35700.0,20.0874,20.0874,20.0161,20.0319,35700.0
2015-02-13 14:30:00,25.3,25.38,25.29,25.37,48700.0,20.0319,20.0953,20.024,20.0874,48700.0
2015-02-13 14:40:00,25.37,25.4,25.36,25.39,57400.0,20.0874,20.1111,20.0794,20.1032,57400.0
2015-02-13 14:50:00,25.39,25.4,25.33,25.34,57600.0,20.1032,20.1111,20.0557,20.0636,57600.0
2015-02-13 15:00:00,25.35,25.35,25.28,25.3,62600.0,20.0715,20.0715,20.0161,20.0319,62600.0
2015-02-13 15:10:00,25.3,25.34,25.27,25.28,78200.0,20.0319,20.0636,20.0082,20.0161,78200.0
2015-02-13 15:20:00,25.27,25.31,25.22,25.31,73700.0,20.0082,20.0398,19.9686,20.0398,73700.0
2015-02-13 15:30:00,25.31,25.4,25.28,25.37,88000.0,20.0398,20.1111,20.0161,20.0874,88000.0
2015-02-13 15:40:00,25.38,25.4,25.34,25.36,129600.0,20.0953,20.1111,20.0636,20.0794,129600.0
2015-02-13 15:50:00,25.36,25.38,25.32,25.36,177000.0,20.0794,20.0953,20.0478,20.0794,177000.0
2015-02-17 09:30:00,25.22,25.22,24.93,24.97,114300.0,19.9686,19.9686,19.739,19.7706,114300.0
2015-02-17 09:40:00,24.97,25.1,24.96,25.03,132800.0,19.7706,19.8736,19.7627,19.8182,132800.0
2015-02-17 09:50:00,25.04,25.09,24.97,25.08,73400.0,19.8261,19.8657,19.7706,19.8577,73400.0
2015-02-17 10:00:00,25.08,25.09,25.01,25.07,71400.0,19.8577,19.8657,19.8023,19.8498,71400.0
2015-02-17 10:10:00,25.07,25.19,25.04,25.18,43600.0,19.8498,19.9448,19.8261,19.9369,43600.0
2015-02-17 10:20:00,25.18,25.21,25.09,25.12,44500.0,19.9369,19.9607,19.8657,19.8894,44500.0
2015-02-17 10:30:00,25.12,25.18,25.09,25.14,76200.0,19.8894,19.9369,19.8657,19.9052,76200.0
2015-02-17 10:40:00,25.15,25.16,25.03,25.05,43600.0,19.9132,19.9211,19.8182,19.834,43600.0
2015-02-17 10:50:00,25.04,25.09,24.95,24.95,119200.0,19.8261,19.8657,19.7548,19.7548,119200.0
2015-02-17 11:00:00,24.95,24.99,24.88,24.93,53000.0,19.7548,19.7865,19.6994,19.739,53000.0
2015-02-17 11:10:00,24.93,24.96,24.83,24.92,121800.0,19.739,19.7627,19.6598,19.7311,121800.0
2015-02-17 11:20:00,24.92,24.97,24.9,24.93,52800.0,19.7311,19.7706,19.7152,19.739,52800.0
2015-02-17 11:30:00,24.92,24.94,24.76,24.79,105900.0,19.7311,19.7469,19.6044,19.6281,105900.0
2015-02-17 11:40:00,24.8,24.82,24.75,24.79,216100.0,19.636,19.6519,19.5965,19.6281,216100.0
2015-02-17 11:50:00,24.79,24.79,24.72,24.76,65500.0,19.6281,19.6281,19.5727,19.6044,65500.0
2015-02-17 12:00:00,24.76,24.9,24.76,24.9,89400.0,19.6044,19.7152,19.6044,19.7152,89400.0
2015-02-17 12:10:00,24.9,24.91,24.75,24.75,70900.0,19.7152,19.7231,19.5965,19.5965,70900.0
2015-02-17 12:20:00,24.76,24.84,24.75,24.83,35700.0,19.6044,19.6677,19.5965,19.6598,35700.0
2015-02-17 12:30:00,24.84,24.85,24.77,24.8,63700.0,19.6677,19.6756,19.6123,19.636,63700.0
2015-02-17 12:40:00,24.79,24.81,24.75,24.79,60100.0,19.6281,19.644,19.5965,19.6281,60100.0
2015-02-17 12:50:00,24.78,24.8,24.74,24.76,135700.0,19.6202,19.636,19.5885,19.6044,135700.0
2015-02-17 13:00:00,24.77,24.82,24.74,24.76,44600.0,19.6123,19.6519,19.5885,19.6044,44600.0
2015-02-17 13:10:00,24.74,24.79,24.72,24.73,75000.0,19.5885,19.6281,19.5727,19.5806,75000.0
2015-02-17 13:20:00,24.73,24.74,24.68,24.69,58600.0,19.5806,19.5885,19.541,19.5489,58600.0
2015-02-17 13:30:00,24.69,24.73,24.66,24.66,67200.0,19.5489,19.5806,19.5252,19.5252,67200.0
2015-02-17 13:40:00,24.66,24.71,24.64,24.67,88100.0,19.5252,19.5648,19.5094,19.5331,88100.0
2015-02-17 13:50:00,24.67,24.71,24.65,24.65,68400.0,19.5331,19.5648,19.5173,19.5173,68400.0
2015-02-17 14:00:00,24.65,24.72,24.64,24.71,90400.0,19.5173,19.5727,19.5094,19.5648,90400.0
2015-02-17 14:10:00,24.71,24.75,24.65,24.75,79800.0,19.5648,19.5965,19.5173,19.5965,79800.0
2015-02-17 14:20:00,24.75,24.86,24.71,24.86,227900.0,19.5965,19.6835,19.5648,19.6835,227900.0
2015-02-17 14:30:00,24.85,24.93,24.83,24.89,80300.0,19.6756,19.739,19.6598,19.7073,80300.0
2015-02-17 14:40:00,24.89,24.92,24.86,24.88,63100.0,19.7073,19.7311,19.6835,19.6994,63100.0
2015-02-17 14:50:00,24.88,24.89,24.78,24.8,55400.0,19.6994,19.7073,19.6202,19.636,55400.0
2015-02-17 15:00:00,24.79,24.92,24.79,24.87,95700.0,19.6281,19.7311,19.6281,19.6915,95700.0
2015-02-17 15:10:00,24.87,24.94,24.87,24.93,76100.0,19.6915,19.7469,19.6915,19.739,76100.0
2015-02-17 15:20:00,24.93,24.94,24.82,24.83,111100.0,19.739,19.7469,19.6519,19.6598,111100.0
2015-02-17 15:30:00,24.83,24.95,24.82,24.94,119900.0,19.6598,19.7548,19.6519,19.7469,119900.0
2015-02-17 15:40:00,24.95,24.98,24.88,24.92,175800.0,19.7548,19.7786,19.6994,19.7311,175800.0
2015-02-17 15:50:00,24.93,24.98,24.88,24.97,321500.0,19.739,19.7786,19.6994,19.7706,321500.0
2015-02-18 09:30:00,25.39,25.39,24.78,25.14,72500.0,20.1032,20.1032,19.6202,19.9052,72500.0
2015-02-18 09:40:00,25.15,25.19,25.05,25.07,56000.0,19.9132,19.9448,19.834,19.8498,56000.0
2015-02-18 09:50:00,25.07,25.13,25.04,25.12,33400.0,19.8498,19.8973,19.8261,19.8894,33400.0
2015-02-18 10:00:00,25.12,25.22,25.09,25.21,35800.0,19.8894,19.9686,19.8657,19.9607,35800.0
2015-02-18 10:10:00,25.21,25.3,25.2,25.29,39300.0,19.9607,20.0319,19.9528,20.024,39300.0
2015-02-18 10:20:00,25.29,25.31,25.22,25.24,54100.0,20.024,20.0398,19.9686,19.9844,54100.0
2015-02-18 10:30:00,25.24,25.32,25.22,25.3,51300.0,19.9844,20.0478,19.9686,20.0319,51300.0
2015-02-18 10:40:00,25.3,25.44,25.29,25.43,46900.0,20.0319,20.1428,20.024,20.1349,46900.0
2015-02-18 10:50:00,25.43,25.5,25.42,25.48,111500.0,20.1349,20.1903,20.1269,20.1744,111500.0
2015-02-18 11:00:00,25.47,25.61,25.47,25.58,143000.0,20.1665,20.2774,20.1665,20.2536,143000.0
2015-02-18 11:10:00,25.57,25.66,25.57,25.63,88200.0,20.2457,20.317,20.2457,20.2932,88200.0
2015-02-18 11:20:00,25.63,25.69,25.61,25.68,107600.0,20.2932,20.3407,20.2774,20.3328,107600.0
2015-02-18 11:30:00,25.68,25.68,25.55,25.56,91200.0,20.3328,20.3328,20.2299,20.2378,91200.0
2015-02-18 11:40:00,25.57,25.6,25.55,25.55,52600.0,20.2457,20.2695,20.2299,20.2299,52600.0
2015-02-18 11:50:00,25.55,25.57,25.5,25.5,56400.0,20.2299,20.2457,20.1903,20.1903,56400.0
2015-02-18 12:00:00,25.5,25.53,25.48,25.52,19500.0,20.1903,20.214,20.1744,20.2061,19500.0
2015-02-18 12:10:00,25.53,25.65,25.52,25.64,118700.0,20.214,20.3091,20.2061,20.3011,118700.0
2015-02-18 12:20:00,25.64,25.74,25.62,25.72,69000.0,20.3011,20.3803,20.2853,20.3645,69000.0
2015-02-18 12:30:00,25.71,25.71,25.59,25.66,43600.0,20.3566,20.3566,20.2615,20.317,43600.0
2015-02-18 12:40:00,25.67,25.76,25.63,25.72,54500.0,20.3249,20.3961,20.2932,20.3645,54500.0
2015-02-18 12:50:00,25.72,25.73,25.65,25.71,52700.0,20.3645,20.3724,20.3091,20.3566,52700.0
2015-02-18 13:00:00,25.71,25.75,25.62,25.62,72500.0,20.3566,20.3882,20.2853,20.2853,72500.0
2015-02-18 13:10:00,25.63,25.67,25.58,25.6,34000.0,20.2932,20.3249,20.2536,20.2695,34000.0
2015-02-18 13:20:00,25.59,25.61,25.56,25.59,19700.0,20.2615,20.2774,20.2378,20.2615,19700.0
2015-02-18 13:30:00,25.59,25.65,25.59,25.64,24500.0,20.2615,20.3091,20.2615,20.3011,24500.0
2015-02-18 13:40:00,25.64,25.65,25.6,25.6,35000.0,20.3011,20.3091,20.2695,20.2695,35000.0
2015-02-18 13:50:00,25.61,25.67,25.61,25.64,43000.0,20.2774,20.3249,20.2774,20.3011,43000.0
2015-02-18 14:00:00,25.65,26.13,25.65,25.88,228500.0,20.3091,20.6891,20.3091,20.4912,228500.0
2015-02-18 14:10:00,25.88,26.03,25.87,25.99,129000.0,20.4912,20.6099,20.4832,20.5783,129000.0
2015-02-18 14:20:00,25.98,25.98,25.85,25.86,56800.0,20.5703,20.5703,20.4674,20.4753,56800.0
2015-02-18 14:30:00,25.87,25.97,25.87,25.94,83200.0,20.4832,20.5624,20.4832,20.5387,83200.0
2015-02-18 14:40:00,25.93,25.95,25.89,25.9,119500.0,20.5307,20.5466,20.4991,20.507,119500.0
2015-02-18 14:50:00,25.91,25.94,25.85,25.93,75400.0,20.5149,20.5387,20.4674,20.5307,75400.0
2015-02-18 15:00:00,25.93,25.96,25.86,25.87,107000.0,20.5307,20.5545,20.4753,20.4832,107000.0
2015-02-18 15:10:00,25.87,25.9,25.82,25.9,87200.0,20.4832,20.507,20.4437,20.507,87200.0
2015-02-18 15:20:00,25.9,25.9,25.84,25.89,78500.0,20.507,20.507,20.4595,20.4991,78500.0
2015-02-18 15:30:00,25.89,25.89,25.82,25.85,104300.0,20.4991,20.4991,20.4437,20.4674,104300.0
2015-02-18 15:40:00,25.85,25.91,25.82,25.9,187700.0,20.4674,20.5149,20.4437,20.507,187700.0
2015-02-18 15:50:00,25.89,25.92,25.85,25.91,272600.0,20.4991,20.5228,20.4674,20.5149,272600.0
2015-02-19 09:30:00,25.9,25.92,25.76,25.79,66700.0,20.507,20.5228,20.3961,20.4199,66700.0
2015-02-19 09:40:00,25.79,25.79,25.58,25.58,124100.0,20.4199,20.4199,20.2536,20.2536,124100.0
2015-02-19 09:50:00,25.57,25.68,25.56,25.62,46100.0,20.2457,20.3328,20.2378,20.2853,46100.0
2015-02-19 10:00:00,25.61,25.67,25.58,25.64,50600.0,20.2774,20.3249,20.2536,20.3011,50600.0
2015-02-19 10:10:00,25.63,25.66,25.59,25.66,51900.0,20.2932,20.317,20.2615,20.317,51900.0
2015-02-19 10:20:00,25.67,25.76,25.67,25.76,70200.0,20.3249,20.3961,20.3249,20.3961,70200.0
2015-02-19 10:30:00,25.75,25.77,25.73,25.74,25600.0,20.3882,20.4041,20.3724,20.3803,25600.0
2015-02-19 10:40:00,25.73,25.74,25.55,25.56,49300.0,20.3724,20.3803,20.2299,20.2378,49300.0
2015-02-19 10:50:00,25.56,25.57,25.51,25.53,40900.0,20.2378,20.2457,20.1982,20.214,40900.0
2015-02-19 11:00:00,25.54,25.63,25.54,25.55,29600.0,20.222,20.2932,20.222,20.2299,29600.0
2015-02-19 11:10:00,25.55,25.56,25.48,25.48,37800.0,20.2299,20.2378,20.1744,20.1744,37800.0
2015-02-19 11:20:00,25.48,25.49,25.4,25.4,32800.0,20.1744,20.1824,20.1111,20.1111,32800.0
2015-02-19 11:30:00,25.41,25.62,25.39,25.61,109400.0,20.119,20.2853,20.1032,20.2774,109400.0
2015-02-19 11:40:00,25.61,25.72,25.61,25.69,54700.0,20.2774,20.3645,20.2774,20.3407,54700.0
2015-02-19 11:50:00,25.68,25.71,25.67,25.69,59900.0,20.3328,20.3566,20.3249,20.3407,59900.0
2015-02-19 12:00:00,25.69,25.7,25.66,25.67,33600.0,20.3407,20.3486,20.317,20.3249,33600.0
2015-02-19 12:10:00,25.68,25.7,25.67,25.7,44000.0,20.3328,20.3486,20.3249,20.3486,44000.0
2015-02-19 12:20:00,25.7,25.7,25.64,25.64,25000.0,20.3486,20.3486,20.3011,20.3011,25000.0
2015-02-19 12:30:00,25.64,25.64,25.45,25.48,97100.0,20.3011,20.3011,20.1507,20.1744,97100.0
2015-02-19 12:40:00,25.48,25.5,25.41,25.41,62000.0,20.1744,20.1903,20.119,20.119,62000.0
2015-02-19 12:50:00,25.41,25.43,25.33,25.36,141900.0,20.119,20.1349,20.0557,20.0794,141900.0
2015-02-19 13:00:00,25.36,25.38,24.92,25.34,1355600.0,20.0794,20.0953,19.7311,20.0636,1355600.0
2015-02-19 13:10:00,25.35,25.41,25.24,25.4,229900.0,20.0715,20.119,19.9844,20.1111,229900.0
2015-02-19 13:20:00,25.4,25.42,25.3,25.3,66600.0,20.1111,20.1269,20.0319,20.0319,66600.0
2015-02-19 13:30:00,25.3,25.33,25.27,25.3,89500.0,20.0319,20.0557,20.0082,20.0319,89500.0
2015-02-19 13:40:00,25.3,25.38,25.3,25.35,71100.0,20.0319,20.0953,20.0319,20.0715,71100.0
2015-02-19 13:50:00,25.35,25.45,25.35,25.44,83700.0,20.0715,20.1507,20.0715,20.1428,83700.0
2015-02-19 14:00:00,25.44,25.55,25.42,25.42,106700.0,20.1428,20.2299,20.1269,20.1269,106700.0
2015-02-19 14:10:00,25.42,25.47,25.4,25.46,37400.0,20.1269,20.1665,20.1111,20.1586,37400.0
2015-02-19 14:20:00,25.46,25.47,25.38,25.38,37700.0,20.1586,20.1665,20.0953,20.0953,37700.0
2015-02-19 14:30:00,25.39,25.41,25.35,25.37,131600.0,20.1032,20.119,20.0715,20.0874,131600.0
2015-02-19 14:40:00,25.37,25.41,25.35,25.35,90100.0,20.0874,20.119,20.0715,20.0715,90100.0
2015-02-19 14:50:00,25.35,25.42,25.35,25.39,131700.0,20.0715,20.1269,20.0715,20.1032,131700.0
2015-02-19 15:00:00,25.39,25.42,25.38,25.4,71200.0,20.1032,20.1269,20.0953,20.1111,71200.0
2015-02-19 15:10:00,25.4,25.43,25.35,25.38,102000.0,20.1111,20.1349,20.0715,20.0953,102000.0
2015-02-19 15:20:00,25.36,25.39,25.34,25.36,161900.0,20.0794,20.1032,20.0636,20.0794,161900.0
2015-02-19 15:30:00,25.36,25.39,25.31,25.32,158100.0,20.0794,20.1032,20.0398,20.0478,158100.0
2015-02-19 15:40:00,25.33,25.35,25.27,25.28,173900.0,20.0557,20.0715,20.0082,20.0161,173900.0
2015-02-19 15:50:00,25.28,25.36,25.26,25.35,530300.0,20.0161,20.0794,20.0003,20.0715,530300.0
2015-02-20 09:30:00,25.4,25.43,25.21,25.21,115000.0,20.1111,20.1349,19.9607,19.9607,115000.0
2015-02-20 09:40:00,25.21,25.22,25.09,25.13,84000.0,19.9607,19.9686,19.8657,19.8973,84000.0
2015-02-20 09:50:00,25.12,25.27,25.03,25.21,93200.0,19.8894,20.0082,19.8182,19.9607,93200.0
2015-02-20 10:00:00,25.22,25.24,25.17,25.23,40200.0,19.9686,19.9844,19.929,19.9765,40200.0
2015-02-20 10:10:00,25.24,25.36,25.24,25.26,58300.0,19.9844,20.0794,19.9844,20.0003,58300.0
2015-02-20 10:20:00,25.25,25.35,25.24,25.25,61100.0,19.9923,20.0715,19.9844,19.9923,61100.0
2015-02-20 10:30:00,25.24,25.27,25.18,25.26,68200.0,19.9844,20.0082,19.9369,20.0003,68200.0
2015-02-20 10:40:00,25.29,25.32,25.24,25.29,40700.0,20.024,20.0478,19.9844,20.024,40700.0
2015-02-20 10:50:00,25.3,25.31,25.19,25.2,36100.0,20.0319,20.0398,19.9448,19.9528,36100.0
2015-02-20 11:00:00,25.21,25.24,25.19,25.21,44200.0,19.9607,19.9844,19.9448,19.9607,44200.0
2015-02-20 11:10:00,25.21,25.28,25.21,25.25,75500.0,19.9607,20.0161,19.9607,19.9923,75500.0
2015-02-20 11:20:00,25.25,25.25,25.1,25.11,66000.0,19.9923,19.9923,19.8736,19.8815,66000.0
2015-02-20 11:30:00,25.1,25.18,24.97,24.97,84400.0,19.8736,19.9369,19.7706,19.7706,84400.0
2015-02-20 11:40:00,24.98,25.03,24.97,25.02,44500.0,19.7786,19.8182,19.7706,19.8102,44500.0
2015-02-20 11:50:00,25.01,25.11,25.0,25.1,44500.0,19.8023,19.8815,19.7944,19.8736,44500.0
2015-02-20 12:00:00,25.11,25.18,25.09,25.17,47800.0,19.8815,19.9369,19.8657,19.929,47800.0
2015-02-20 12:10:00,25.17,25.22,25.16,25.18,20000.0,19.929,19.9686,19.9211,19.9369,20000.0
2015-02-20 12:20:00,25.18,25.18,25.11,25.12,55600.0,19.9369,19.9369,19.8815,19.8894,55600.0
2015-02-20 12:30:00,25.12,25.19,25.06,25.18,72800.0,19.8894,19.9448,19.8419,19.9369,72800.0
2015-02-20 12:40:00,25.19,25.27,25.19,25.22,23600.0,19.9448,20.0082,19.9448,19.9686,23600.0
2015-02-20 12:50:00,25.23,25.27,25.19,25.19,19500.0,19.9765,20.0082,19.9448,19.9448,19500.0
2015-02-20 13:00:00,25.2,25.24,25.19,25.2,25400.0,19.9528,19.9844,19.9448,19.9528,25400.0
2015-02-20 13:10:00,25.19,25.24,25.18,25.23,66500.0,19.9448,19.9844,19.9369,19.9765,66500.0
2015-02-20 13:20:00,25.23,25.3,25.22,25.27,23200.0,19.9765,20.0319,19.9686,20.0082,23200.0
2015-02-20 13:30:00,25.27,25.3,25.21,25.26,24900.0,20.0082,20.0319,19.9607,20.0003,24900.0
2015-02-20 13:40:00,25.27,25.28,25.22,25.26,14000.0,20.0082,20.0161,19.9686,20.0003,14000.0
2015-02-20 13:50:00,25.26,25.28,25.16,25.17,47000.0,20.0003,20.0161,19.9211,19.929,47000.0
2015-02-20 14:00:00,25.17,25.18,25.14,25.14,51500.0,19.929,19.9369,19.9052,19.9052,51500.0
2015-02-20 14:10:00,25.14,25.15,25.11,25.14,24900.0,19.9052,19.9132,19.8815,19.9052,24900.0
2015-02-20 14:20:00,25.15,25.16,25.11,25.13,67600.0,19.9132,19.9211,19.8815,19.8973,67600.0
2015-02-20 14:30:00,25.13,25.13,25.08,25.08,59600.0,19.8973,19.8973,19.8577,19.8577,59600.0
2015-02-20 14:40:00,25.08,25.13,25.07,25.13,99300.0,19.8577,19.8973,19.8498,19.8973,99300.0
2015-02-20 14:50:00,25.13,25.3,25.12,25.3,232500.0,19.8973,20.0319,19.8894,20.0319,232500.0
2015-02-20 15:00:00,25.29,25.33,25.23,25.3,53000.0,20.024,20.0557,19.9765,20.0319,53000.0
2015-02-20 15:10:00,25.3,25.38,25.29,25.35,159000.0,20.0319,20.0953,20.024,20.0715,159000.0
2015-02-20 15:20:00,25.36,25.42,25.33,25.39,267300.0,20.0794,20.1269,20.0557,20.1032,267300.0
2015-02-20 15:30:00,25.39,25.46,25.39,25.43,146000.0,20.1032,20.1586,20.1032,20.1349,146000.0
2015-02-20 15:40:00,25.43,25.47,25.39,25.39,132700.0,20.1349,20.1665,20.1032,20.1032,132700.0
2015-02-20 15:50:00,25.4,25.4,25.34,25.37,244500.0,20.1111,20.1111,20.0636,20.0874,244500.0
2015-02-23 09:30:00,25.39,25.39,25.18,25.18,48500.0,20.1032,20.1032,19.9369,19.9369,48500.0
2015-02-23 09:40:00,25.17,25.31,25.17,25.3,116300.0,19.929,20.0398,19.929,20.0319,116300.0
2015-02-23 09:50:00,25.3,25.35,25.27,25.28,87700.0,20.0319,20.0715,20.0082,20.0161,87700.0
2015-02-23 10:00:00,25.29,25.29,25.19,25.21,40800.0,20.024,20.024,19.9448,19.9607,40800.0
2015-02-23 10:10:00,25.21,25.24,25.1,25.11,75400.0,19.9607,19.9844,19.8736,19.8815,75400.0
2015-02-23 10:20:00,25.12,25.23,25.1,25.16,71600.0,19.8894,19.9765,19.8736,19.9211,71600.0
2015-02-23 10:30:00,25.16,25.19,25.11,25.14,56400.0,19.9211,19.9448,19.8815,19.9052,56400.0
2015-02-23 10:40:00,25.13,25.13,25.02,25.02,34000.0,19.8973,19.8973,19.8102,19.8102,34000.0
2015-02-23 10:50:00,25.02,25.07,24.99,25.04,63200.0,19.8102,19.8498,19.7865,19.8261,63200.0
2015-02-23 11:00:00,25.04,25.07,24.99,24.99,41600.0,19.8261,19.8498,19.7865,19.7865,41600.0
2015-02-23 11:10:00,25.0,25.0,24.91,24.99,36900.0,19.7944,19.7944,19.7231,19.7865,36900.0
2015-02-23 11:20:00,24.98,25.18,24.97,25.17,172900.0,19.7786,19.9369,19.7706,19.929,172900.0
2015-02-23 11:30:00,25.17,25.25,25.16,25.22,120500.0,19.929,19.9923,19.9211,19.9686,120500.0
2015-02-23 11:40:00,25.23,25.31,25.22,25.28,26800.0,19.9765,20.0398,19.9686,20.0161,26800.0
2015-02-23 11:50:00,25.29,25.35,25.26,25.35,58500.0,20.024,20.0715,20.0003,20.0715,58500.0
2015-02-23 12:00:00,25.35,25.36,25.33,25.33,47000.0,20.0715,20.0794,20.0557,20.0557,47000.0
2015-02-23 12:10:00,25.33,25.35,25.33,25.33,55400.0,20.0557,20.0715,20.0557,20.0557,55400.0
2015-02-23 12:20:00,25.33,25.43,25.29,25.36,99900.0,20.0557,20.1349,20.024,20.0794,99900.0
2015-02-23 12:30:00,25.36,25.43,25.3,25.31,37600.0,20.0794,20.1349,20.0319,20.0398,37600.0
2015-02-23 12:40:00,25.32,25.34,25.28,25.32,24200.0,20.0478,20.0636,20.0161,20.0478,24200.0
2015-02-23 12:50:00,25.31,25.36,25.29,25.34,25100.0,20.0398,20.0794,20.024,20.0636,25100.0
2015-02-23 13:00:00,25.35,25.36,25.28,25.29,21200.0,20.0715,20.0794,20.0161,20.024,21200.0
2015-02-23 13:10:00,25.29,25.29,25.24,25.26,19000.0,20.024,20.024,19.9844,20.0003,19000.0
2015-02-23 13:20:00,25.27,25.3,25.25,25.29,24200.0,20.0082,20.0319,19.9923,20.024,24200.0
2015-02-23 13:30:00,25.28,25.36,25.28,25.34,53300.0,20.0161,20.0794,20.0161,20.0636,53300.0
2015-02-23 13:40:00,25.34,25.39,25.34,25.35,47900.0,20.0636,20.1032,20.0636,20.0715,47900.0
2015-02-23 13:50:00,25.35,25.35,25.26,25.29,27900.0,20.0715,20.0715,20.0003,20.024,27900.0
2015-02-23 14:00:00,25.3,25.36,25.25,25.34,45600.0,20.0319,20.0794,19.9923,20.0636,45600.0
2015-02-23 14:10:00,25.33,25.34,25.27,25.32,40600.0,20.0557,20.0636,20.0082,20.0478,40600.0
2015-02-23 14:20:00,25.32,25.35,25.3,25.34,31100.0,20.0478,20.0715,20.0319,20.0636,31100.0
2015-02-23 14:30:00,25.33,25.33,25.22,25.22,43800.0,20.0557,20.0557,19.9686,19.9686,43800.0
2015-02-23 14:40:00,25.22,25.23,25.2,25.23,24000.0,19.9686,19.9765,19.9528,19.9765,24000.0
2015-02-23 14:50:00,25.23,25.28,25.2,25.26,45100.0,19.9765,20.0161,19.9528,20.0003,45100.0
2015-02-23 15:00:00,25.26,25.29,25.23,25.24,62900.0,20.0003,20.024,19.9765,19.9844,62900.0
2015-02-23 15:10:00,25.24,25.27,25.22,25.24,40500.0,19.9844,20.0082,19.9686,19.9844,40500.0
2015-02-23 15:20:00,25.24,25.25,25.21,25.24,47200.0,19.9844,19.9923,19.9607,19.9844,47200.0
2015-02-23 15:30:00,25.23,25.3,25.23,25.29,88600.0,19.9765,20.0319,19.9765,20.024,88600.0
2015-02-23 15:40:00,25.28,25.32,25.26,25.32,75800.0,20.0161,20.0478,20.0003,20.0478,75800.0
2015-02-23 15:50:00,25.32,25.35,25.3,25.33,168700.0,20.0478,20.0715,20.0319,20.0557,168700.0
2015-02-24 09:30:00,25.33,25.52,25.32,25.52,48700.0,20.0557,20.2061,20.0478,20.2061,48700.0
2015-02-24 09:40:00,25.51,25.73,25.51,25.72,107400.0,20.1982,20.3724,20.1982,20.3645,107400.0
2015-02-24 09:50:00,25.73,25.89,25.73,25.86,109100.0,20.3724,20.4991,20.3724,20.4753,109100.0
2015-02-24 10:00:00,25.87,25.92,25.65,25.8,62600.0,20.4832,20.5228,20.3091,20.4278,62600.0
2015-02-24 10:10:00,25.79,25.9,25.76,25.85,68200.0,20.4199,20.507,20.3961,20.4674,68200.0
2015-02-24 10:20:00,25.86,25.96,25.86,25.93,65000.0,20.4753,20.5545,20.4753,20.5307,65000.0
2015-02-24 10:30:00,25.93,25.96,25.87,25.88,33400.0,20.5307,20.5545,20.4832,20.4912,33400.0
2015-02-24 10:40:00,25.89,26.04,25.87,26.02,66800.0,20.4991,20.6178,20.4832,20.602,66800.0
2015-02-24 10:50:00,26.03,26.08,26.02,26.08,36700.0,20.6099,20.6495,20.602,20.6495,36700.0
2015-02-24 11:00:00,26.08,26.09,26.03,26.05,58400.0,20.6495,20.6574,20.6099,20.6258,58400.0
2015-02-24 11:10:00,26.04,26.12,26.04,26.11,54200.0,20.6178,20.6812,20.6178,20.6733,54200.0
2015-02-24 11:20:00,26.11,26.13,26.07,26.12,66800.0,20.6733,20.6891,20.6416,20.6812,66800.0
2015-02-24 11:30:00,26.12,26.17,26.07,26.14,88100.0,20.6812,20.7208,20.6416,20.697,88100.0
2015-02-24 11:40:00,26.14,26.15,25.94,25.95,123900.0,20.697,20.7049,20.5387,20.5466,123900.0
2015-02-24 11:50:00,25.95,25.95,25.85,25.88,58700.0,20.5466,20.5466,20.4674,20.4912,58700.0
2015-02-24 12:00:00,25.87,25.9,25.82,25.87,101800.0,20.4832,20.507,20.4437,20.4832,101800.0
2015-02-24 12:10:00,25.88,25.92,25.85,25.88,43700.0,20.4912,20.5228,20.4674,20.4912,43700.0
2015-02-24 12:20:00,25.87,25.9,25.85,25.89,29000.0,20.4832,20.507,20.4674,20.4991,29000.0
2015-02-24 12:30:00,25.9,25.96,25.82,25.94,52000.0,20.507,20.5545,20.4437,20.5387,52000.0
2015-02-24 12:40:00,25.95,26.01,25.92,25.99,67900.0,20.5466,20.5941,20.5228,20.5783,67900.0
2015-02-24 12:50:00,25.99,26.03,25.95,26.01,23600.0,20.5783,20.6099,20.5466,20.5941,23600.0
2015-02-24 13:00:00,26.01,26.05,25.96,25.96,114000.0,20.5941,20.6258,20.5545,20.5545,114000.0
2015-02-24 13:10:00,25.96,25.96,25.75,25.76,123100.0,20.5545,20.5545,20.3882,20.3961,123100.0
2015-02-24 13:20:00,25.76,25.84,25.75,25.79,39500.0,20.3961,20.4595,20.3882,20.4199,39500.0
2015-02-24 13:30:00,25.79,25.88,25.79,25.81,41600.0,20.4199,20.4912,20.4199,20.4357,41600.0
2015-02-24 13:40:00,25.81,25.88,25.79,25.88,32600.0,20.4357,20.4912,20.4199,20.4912,32600.0
2015-02-24 13:50:00,25.86,25.88,25.82,25.86,29900.0,20.4753,20.4912,20.4437,20.4753,29900.0
2015-02-24 14:00:00,25.85,25.9,25.83,25.84,42800.0,20.4674,20.507,20.4516,20.4595,42800.0
2015-02-24 14:10:00,25.83,25.84,25.79,25.8,36000.0,20.4516,20.4595,20.4199,20.4278,36000.0
2015-02-24 14:20:00,25.8,25.88,25.8,25.83,48300.0,20.4278,20.4912,20.4278,20.4516,48300.0
2015-02-24 14:30:00,25.83,25.84,25.76,25.83,32700.0,20.4516,20.4595,20.3961,20.4516,32700.0
2015-02-24 14:40:00,25.83,25.87,25.8,25.82,51400.0,20.4516,20.4832,20.4278,20.4437,51400.0
2015-02-24 14:50:00,25.82,25.92,25.82,25.86,92400.0,20.4437,20.5228,20.4437,20.4753,92400.0
2015-02-24 15:00:00,25.86,26.0,25.86,25.91,129200.0,20.4753,20.5862,20.4753,20.5149,129200.0
2015-02-24 15:10:00,25.91,25.98,25.89,25.98,91800.0,20.5149,20.5703,20.4991,20.5703,91800.0
2015-02-24 15:20:00,25.98,26.02,25.97,25.99,83200.0,20.5703,20.602,20.5624,20.5783,83200.0
2015-02-24 15:30:00,25.99,26.02,25.95,25.96,187200.0,20.5783,20.602,20.5466,20.5545,187200.0
2015-02-24 15:40:00,25.96,26.01,25.91,25.92,148600.0,20.5545,20.5941,20.5149,20.5228,148600.0
2015-02-24 15:50:00,25.91,25.94,25.86,25.87,227300.0,20.5149,20.5387,20.4753,20.4832,227300.0
2015-02-25 09:30:00,25.87,25.92,25.7,25.9,87300.0,20.4832,20.5228,20.3486,20.507,87300.0
2015-02-25 09:40:00,25.92,25.92,25.73,25.74,74100.0,20.5228,20.5228,20.3724,20.3803,74100.0
2015-02-25 09:50:00,25.73,25.79,25.65,25.66,57700.0,20.3724,20.4199,20.3091,20.317,57700.0
2015-02-25 10:00:00,25.66,25.82,25.54,25.55,79300.0,20.317,20.4437,20.222,20.2299,79300.0
2015-02-25 10:10:00,25.55,25.66,25.48,25.51,66500.0,20.2299,20.317,20.1744,20.1982,66500.0
2015-02-25 10:20:00,25.51,25.52,25.39,25.42,80700.0,20.1982,20.2061,20.1032,20.1269,80700.0
2015-02-25 10:30:00,25.43,25.51,25.37,25.49,86200.0,20.1349,20.1982,20.0874,20.1824,86200.0
2015-02-25 10:40:00,25.49,25.52,25.44,25.45,54500.0,20.1824,20.2061,20.1428,20.1507,54500.0
2015-02-25 10:50:00,25.45,25.5,25.43,25.43,38400.0,20.1507,20.1903,20.1349,20.1349,38400.0
2015-02-25 11:00:00,25.43,25.48,25.41,25.44,85500.0,20.1349,20.1744,20.119,20.1428,85500.0
2015-02-25 11:10:00,25.44,25.47,25.38,25.38,36800.0,20.1428,20.1665,20.0953,20.0953,36800.0
2015-02-25 11:20:00,25.38,25.42,25.33,25.34,41600.0,20.0953,20.1269,20.0557,20.0636,41600.0
2015-02-25 11:30:00,25.33,25.4,25.32,25.38,48900.0,20.0557,20.1111,20.0478,20.0953,48900.0
2015-02-25 11:40:00,25.37,25.39,25.29,25.32,39700.0,20.0874,20.1032,20.024,20.0478,39700.0
2015-02-25 11:50:00,25.3,25.36,25.29,25.33,39600.0,20.0319,20.0794,20.024,20.0557,39600.0
2015-02-25 12:00:00,25.34,25.4,25.31,25.37,35300.0,20.0636,20.1111,20.0398,20.0874,35300.0
2015-02-25 12:10:00,25.37,25.46,25.35,25.45,52200.0,20.0874,20.1586,20.0715,20.1507,52200.0
2015-02-25 12:20:00,25.45,25.49,25.44,25.48,44900.0,20.1507,20.1824,20.1428,20.1744,44900.0
2015-02-25 12:30:00,25.48,25.51,25.47,25.49,21700.0,20.1744,20.1982,20.1665,20.1824,21700.0
2015-02-25 12:40:00,25.49,25.49,25.46,25.46,18200.0,20.1824,20.1824,20.1586,20.1586,18200.0
2015-02-25 12:50:00,25.46,25.47,25.43,25.45,21900.0,20.1586,20.1665,20.1349,20.1507,21900.0
2015-02-25 13:00:00,25.46,25.51,25.45,25.51,30100.0,20.1586,20.1982,20.1507,20.1982,30100.0
2015-02-25 13:10:00,25.51,25.53,25.49,25.53,60400.0,20.1982,20.214,20.1824,20.214,60400.0
2015-02-25 13:20:00,25.54,25.55,25.5,25.5,26600.0,20.222,20.2299,20.1903,20.1903,26600.0
2015-02-25 13:30:00,25.5,25.58,25.5,25.57,44800.0,20.1903,20.2536,20.1903,20.2457,44800.0
2015-02-25 13:40:00,25.56,25.57,25.54,25.56,24900.0,20.2378,20.2457,20.222,20.2378,24900.0
2015-02-25 13:50:00,25.56,25.6,25.54,25.55,37900.0,20.2378,20.2695,20.222,20.2299,37900.0
2015-02-25 14:00:00,25.55,25.6,25.55,25.58,21800.0,20.2299,20.2695,20.2299,20.2536,21800.0
2015-02-25 14:10:00,25.57,25.59,25.53,25.59,43700.0,20.2457,20.2615,20.214,20.2615,43700.0
2015-02-25 14:20:00,25.58,25.6,25.56,25.6,38500.0,20.2536,20.2695,20.2378,20.2695,38500.0
2015-02-25 14:30:00,25.59,25.6,25.56,25.57,76800.0,20.2615,20.2695,20.2378,20.2457,76800.0
2015-02-25 14:40:00,25.57,25.57,25.49,25.53,39500.0,20.2457,20.2457,20.1824,20.214,39500.0
2015-02-25 14:50:00,25.52,25.52,25.46,25.46,47700.0,20.2061,20.2061,20.1586,20.1586,47700.0
2015-02-25 15:00:00,25.47,25.48,25.4,25.41,44000.0,20.1665,20.1744,20.1111,20.119,44000.0
2015-02-25 15:10:00,25.41,25.44,25.39,25.42,52900.0,20.119,20.1428,20.1032,20.1269,52900.0
2015-02-25 15:20:00,25.42,25.44,25.38,25.38,50400.0,20.1269,20.1428,20.0953,20.0953,50400.0
2015-02-25 15:30:00,25.39,25.43,25.35,25.36,146000.0,20.1032,20.1349,20.0715,20.0794,146000.0
2015-02-25 15:40:00,25.36,25.41,25.35,25.39,95200.0,20.0794,20.119,20.0715,20.1032,95200.0
2015-02-25 15:50:00,25.38,25.4,25.36,25.38,154500.0,20.0953,20.1111,20.0794,20.0953,154500.0
2015-02-26 09:30:00,25.37,25.4,25.17,25.24,88200.0,20.0874,20.1111,19.929,19.9844,88200.0
2015-02-26 09:40:00,25.25,25.29,25.22,25.24,77500.0,19.9923,20.024,19.9686,19.9844,77500.0
2015-02-26 09:50:00,25.24,25.26,25.12,25.13,52300.0,19.9844,20.0003,19.8894,19.8973,52300.0
2015-02-26 10:00:00,25.13,25.23,25.13,25.21,22400.0,19.8973,19.9765,19.8973,19.9607,22400.0
2015-02-26 10:10:00,25.2,25.22,25.17,25.17,28200.0,19.9528,19.9686,19.929,19.929,28200.0
2015-02-26 10:20:00,25.17,25.18,25.1,25.12,52700.0,19.929,19.9369,19.8736,19.8894,52700.0
2015-02-26 10:30:00,25.12,25.18,25.06,25.14,73200.0,19.8894,19.9369,19.8419,19.9052,73200.0
2015-02-26 10:40:00,25.14,25.14,25.03,25.08,86700.0,19.9052,19.9052,19.8182,19.8577,86700.0
2015-02-26 10:50:00,25.08,25.1,25.03,25.04,31500.0,19.8577,19.8736,19.8182,19.8261,31500.0
2015-02-26 11:00:00,25.04,25.21,25.04,25.19,117400.0,19.8261,19.9607,19.8261,19.9448,117400.0
2015-02-26 11:10:00,25.19,25.19,25.09,25.09,42700.0,19.9448,19.9448,19.8657,19.8657,42700.0
2015-02-26 11:20:00,25.09,25.12,25.08,25.1,48000.0,19.8657,19.8894,19.8577,19.8736,48000.0
2015-02-26 11:30:00,25.1,25.2,25.06,25.2,76900.0,19.8736,19.9528,19.8419,19.9528,76900.0
2015-02-26 11:40:00,25.2,25.26,25.2,25.24,82100.0,19.9528,20.0003,19.9528,19.9844,82100.0
2015-02-26 11:50:00,25.24,25.29,25.22,25.25,99200.0,19.9844,20.024,19.9686,19.9923,99200.0
2015-02-26 12:00:00,25.25,25.26,25.18,25.19,89200.0,19.9923,20.0003,19.9369,19.9448,89200.0
2015-02-26 12:10:00,25.18,25.19,25.07,25.08,61500.0,19.9369,19.9448,19.8498,19.8577,61500.0
2015-02-26 12:20:00,25.07,25.08,25.03,25.04,83700.0,19.8498,19.8577,19.8182,19.8261,83700.0
2015-02-26 12:30:00,25.05,25.05,24.96,24.97,92600.0,19.834,19.834,19.7627,19.7706,92600.0
2015-02-26 12:40:00,24.97,24.98,24.92,24.97,36700.0,19.7706,19.7786,19.7311,19.7706,36700.0
2015-02-26 12:50:00,24.96,24.99,24.96,24.97,30800.0,19.7627,19.7865,19.7627,19.7706,30800.0
2015-02-26 13:00:00,24.96,25.13,24.96,25.13,60000.0,19.7627,19.8973,19.7627,19.8973,60000.0
2015-02-26 13:10:00,25.13,25.13,25.05,25.05,90900.0,19.8973,19.8973,19.834,19.834,90900.0
2015-02-26 13:20:00,25.05,25.06,24.97,25.05,110100.0,19.834,19.8419,19.7706,19.834,110100.0
2015-02-26 13:30:00,25.05,25.18,25.04,25.16,101400.0,19.834,19.9369,19.8261,19.9211,101400.0
2015-02-26 13:40:00,25.15,25.15,25.11,25.12,78000.0,19.9132,19.9132,19.8815,19.8894,78000.0
2015-02-26 13:50:00,25.12,25.13,25.04,25.04,34900.0,19.8894,19.8973,19.8261,19.8261,34900.0
2015-02-26 14:00:00,25.04,25.05,25.0,25.02,29800.0,19.8261,19.834,19.7944,19.8102,29800.0
2015-02-26 14:10:00,25.02,25.03,24.92,24.97,106500.0,19.8102,19.8182,19.7311,19.7706,106500.0
2015-02-26 14:20:00,24.97,24.97,24.82,24.82,87500.0,19.7706,19.7706,19.6519,19.6519,87500.0
2015-02-26 14:30:00,24.82,24.87,24.79,24.86,137600.0,19.6519,19.6915,19.6281,19.6835,137600.0
2015-02-26 14:40:00,24.86,24.88,24.79,24.84,59900.0,19.6835,19.6994,19.6281,19.6677,59900.0
2015-02-26 14:50:00,24.84,24.85,24.77,24.84,66600.0,19.6677,19.6756,19.6123,19.6677,66600.0
2015-02-26 15:00:00,24.84,24.9,24.79,24.89,54800.0,19.6677,19.7152,19.6281,19.7073,54800.0
2015-02-26 15:10:00,24.89,24.94,24.86,24.87,54400.0,19.7073,19.7469,19.6835,19.6915,54400.0
2015-02-26 15:20:00,24.87,24.88,24.78,24.81,85300.0,19.6915,19.6994,19.6202,19.644,85300.0
2015-02-26 15:30:00,24.81,24.91,24.8,24.82,356400.0,19.644,19.7231,19.636,19.6519,356400.0
2015-02-26 15:40:00,24.82,24.87,24.75,24.78,380500.0,19.6519,19.6915,19.5965,19.6202,380500.0
2015-02-26 15:50:00,24.77,24.84,24.76,24.77,358600.0,19.6123,19.6677,19.6044,19.6123,358600.0
2015-02-27 09:30:00,25.8,25.85,24.63,24.63,248900.0,20.4278,20.4674,19.5014,19.5014,248900.0
2015-02-27 09:40:00,24.62,25.07,24.59,24.84,80100.0,19.4935,19.8498,19.4698,19.6677,80100.0
2015-02-27 09:50:00,24.78,24.8,24.48,24.48,57200.0,19.6202,19.636,19.3827,19.3827,57200.0
2015-02-27 10:00:00,24.48,24.62,24.17,24.25,219900.0,19.3827,19.4935,19.1372,19.2006,219900.0
2015-02-27 10:10:00,24.26,24.4,24.26,24.35,190700.0,19.2085,19.3193,19.2085,19.2797,190700.0
2015-02-27 10:20:00,24.35,24.49,24.33,24.46,89000.0,19.2797,19.3906,19.2639,19.3668,89000.0
2015-02-27 10:30:00,24.46,24.48,24.29,24.3,108400.0,19.3668,19.3827,19.2322,19.2402,108400.0
2015-02-27 10:40:00,24.31,24.4,24.24,24.38,52700.0,19.2481,19.3193,19.1926,19.3035,52700.0
2015-02-27 10:50:00,24.38,24.48,24.38,24.45,36600.0,19.3035,19.3827,19.3035,19.3589,36600.0
2015-02-27 11:00:00,24.46,24.46,24.33,24.34,107600.0,19.3668,19.3668,19.2639,19.2718,107600.0
2015-02-27 11:10:00,24.35,24.41,24.34,24.37,43900.0,19.2797,19.3272,19.2718,19.2956,43900.0
2015-02-27 11:20:00,24.38,24.39,24.24,24.25,119200.0,19.3035,19.3114,19.1926,19.2006,119200.0
2015-02-27 11:30:00,24.24,24.32,24.24,24.27,166200.0,19.1926,19.256,19.1926,19.2164,166200.0
2015-02-27 11:40:00,24.28,24.39,24.26,24.36,57800.0,19.2243,19.3114,19.2085,19.2877,57800.0
2015-02-27 11:50:00,24.36,24.38,24.31,24.38,76600.0,19.2877,19.3035,19.2481,19.3035,76600.0
2015-02-27 12:00:00,24.38,24.41,24.18,24.18,79200.0,19.3035,19.3272,19.1451,19.1451,79200.0
2015-02-27 12:10:00,24.18,24.22,24.16,24.22,68900.0,19.1451,19.1768,19.1293,19.1768,68900.0
2015-02-27 12:20:00,24.22,24.26,24.21,24.24,64500.0,19.1768,19.2085,19.1689,19.1926,64500.0
2015-02-27 12:30:00,24.23,24.34,24.21,24.31,43200.0,19.1847,19.2718,19.1689,19.2481,43200.0
2015-02-27 12:40:00,24.3,24.33,24.27,24.28,39300.0,19.2402,19.2639,19.2164,19.2243,39300.0
2015-02-27 12:50:00,24.27,24.28,24.21,24.23,16300.0,19.2164,19.2243,19.1689,19.1847,16300.0
2015-02-27 13:00:00,24.23,24.24,24.16,24.17,34400.0,19.1847,19.1926,19.1293,19.1372,34400.0
2015-02-27 13:10:00,24.16,24.17,24.05,24.05,77000.0,19.1293,19.1372,19.0422,19.0422,77000.0
2015-02-27 13:20:00,24.05,24.07,24.0,24.02,88300.0,19.0422,19.058,19.0026,19.0185,88300.0
2015-02-27 13:30:00,24.03,24.04,23.9,23.9,139200.0,19.0264,19.0343,18.9234,18.9234,139200.0
2015-02-27 13:40:00,23.9,23.91,23.62,23.79,214100.0,18.9234,18.9314,18.7017,18.8363,214100.0
2015-02-27 13:50:00,23.79,23.96,23.79,23.89,200000.0,18.8363,18.9709,18.8363,18.9155,200000.0
2015-02-27 14:00:00,23.89,24.12,23.88,23.97,147100.0,18.9155,19.0976,18.9076,18.9789,147100.0
2015-02-27 14:10:00,23.96,24.06,23.89,24.04,119800.0,18.9709,19.0501,18.9155,19.0343,119800.0
2015-02-27 14:20:00,24.04,24.14,24.02,24.09,102700.0,19.0343,19.1135,19.0185,19.0739,102700.0
2015-02-27 14:30:00,24.09,24.12,23.84,23.89,123800.0,19.0739,19.0976,18.8759,18.9155,123800.0
2015-02-27 14:40:00,23.88,23.92,23.81,23.85,88900.0,18.9076,18.9393,18.8522,18.8839,88900.0
2015-02-27 14:50:00,23.85,23.9,23.81,23.89,108300.0,18.8839,18.9234,18.8522,18.9155,108300.0
2015-02-27 15:00:00,23.89,23.95,23.85,23.89,143700.0,18.9155,18.963,18.8839,18.9155,143700.0
2015-02-27 15:10:00,23.89,24.0,23.88,23.96,142200.0,18.9155,19.0026,18.9076,18.9709,142200.0
2015-02-27 15:20:00,23.96,24.04,23.93,24.02,151900.0,18.9709,19.0343,18.9472,19.0185,151900.0
2015-02-27 15:30:00,24.02,24.09,23.98,24.01,283000.0,19.0185,19.0739,18.9868,19.0105,283000.0
2015-02-27 15:40:00,24.0,24.05,23.94,24.05,377400.0,19.0026,19.0422,18.9551,19.0422,377400.0
2015-02-27 15:50:00,24.05,24.06,23.97,23.98,489200.0,19.0422,19.0501,18.9789,18.9868,489200.0
2015-03-02 09:30:00,23.98,23.98,23.68,23.89,300700.0,18.9868,18.9868,18.7493,18.9155,300700.0
2015-03-02 09:40:00,23.88,23.88,23.61,23.62,217700.0,18.9076,18.9076,18.6938,18.7017,217700.0
2015-03-02 09:50:00,23.62,23.77,23.6,23.67,197000.0,18.7017,18.8205,18.6859,18.7413,197000.0
2015-03-02 10:00:00,23.67,23.85,23.65,23.8,110200.0,18.7413,18.8839,18.7255,18.8443,110200.0
2015-03-02 10:10:00,23.79,23.84,23.71,23.81,121000.0,18.8363,18.8759,18.773,18.8522,121000.0
2015-03-02 10:20:00,23.8,23.83,23.68,23.77,111900.0,18.8443,18.868,18.7493,18.8205,111900.0
2015-03-02 10:30:00,23.76,23.85,23.69,23.83,103500.0,18.8126,18.8839,18.7572,18.868,103500.0
2015-03-02 10:40:00,23.83,23.84,23.76,23.78,90800.0,18.868,18.8759,18.8126,18.8284,90800.0
2015-03-02 10:50:00,23.78,23.84,23.69,23.75,120700.0,18.8284,18.8759,18.7572,18.8047,120700.0
2015-03-02 11:00:00,23.74,23.74,23.56,23.59,139700.0,18.7968,18.7968,18.6542,18.678,139700.0
2015-03-02 11:10:00,23.58,23.62,23.53,23.54,123900.0,18.6701,18.7017,18.6305,18.6384,123900.0
2015-03-02 11:20:00,23.53,23.62,23.51,23.6,80800.0,18.6305,18.7017,18.6147,18.6859,80800.0
2015-03-02 11:30:00,23.59,23.6,23.5,23.51,75300.0,18.678,18.6859,18.6067,18.6147,75300.0
2015-03-02 11:40:00,23.51,23.53,23.37,23.37,116500.0,18.6147,18.6305,18.5038,18.5038,116500.0
2015-03-02 11:50:00,23.36,23.36,23.22,23.23,181500.0,18.4959,18.4959,18.385,18.393,181500.0
2015-03-02 12:00:00,23.23,23.31,23.21,23.28,114900.0,18.393,18.4563,18.3771,18.4325,114900.0
2015-03-02 12:10:00,23.27,23.38,23.27,23.34,107600.0,18.4246,18.5117,18.4246,18.48,107600.0
2015-03-02 12:20:00,23.35,23.35,23.25,23.29,93100.0,18.488,18.488,18.4088,18.4405,93100.0
2015-03-02 12:30:00,23.3,23.31,23.21,23.29,124500.0,18.4484,18.4563,18.3771,18.4405,124500.0
2015-03-02 12:40:00,23.3,23.37,23.28,23.28,75800.0,18.4484,18.5038,18.4325,18.4325,75800.0
2015-03-02 12:50:00,23.3,23.4,23.28,23.31,71000.0,18.4484,18.5276,18.4325,18.4563,71000.0
2015-03-02 13:00:00,23.31,23.37,23.3,23.37,70900.0,18.4563,18.5038,18.4484,18.5038,70900.0
2015-03-02 13:10:00,23.37,23.5,23.36,23.47,103100.0,18.5038,18.6067,18.4959,18.583,103100.0
2015-03-02 13:20:00,23.46,23.54,23.45,23.45,63500.0,18.5751,18.6384,18.5671,18.5671,63500.0
2015-03-02 13:30:00,23.45,23.5,23.41,23.48,137500.0,18.5671,18.6067,18.5355,18.5909,137500.0
2015-03-02 13:40:00,23.49,23.5,23.4,23.41,81500.0,18.5988,18.6067,18.5276,18.5355,81500.0
2015-03-02 13:50:00,23.4,23.41,23.38,23.41,48100.0,18.5276,18.5355,18.5117,18.5355,48100.0
2015-03-02 14:00:00,23.41,23.43,23.36,23.38,76900.0,18.5355,18.5513,18.4959,18.5117,76900.0
2015-03-02 14:10:00,23.38,23.38,23.31,23.31,132200.0,18.5117,18.5117,18.4563,18.4563,132200.0
2015-03-02 14:20:00,23.31,23.31,23.22,23.26,63600.0,18.4563,18.4563,18.385,18.4167,63600.0
2015-03-02 14:30:00,23.26,23.36,23.25,23.36,82400.0,18.4167,18.4959,18.4088,18.4959,82400.0
2015-03-02 14:40:00,23.36,23.4,23.34,23.4,63800.0,18.4959,18.5276,18.48,18.5276,63800.0
2015-03-02 14:50:00,23.4,23.48,23.4,23.42,65200.0,18.5276,18.5909,18.5276,18.5434,65200.0
2015-03-02 15:00:00,23.42,23.42,23.31,23.34,70100.0,18.5434,18.5434,18.4563,18.48,70100.0
2015-03-02 15:10:00,23.35,23.44,23.35,23.43,60300.0,18.488,18.5592,18.488,18.5513,60300.0
2015-03-02 15:20:00,23.43,23.43,23.37,23.41,75900.0,18.5513,18.5513,18.5038,18.5355,75900.0
2015-03-02 15:30:00,23.4,23.46,23.39,23.42,237100.0,18.5276,18.5751,18.5196,18.5434,237100.0
2015-03-02 15:40:00,23.42,23.43,23.33,23.34,334300.0,18.5434,18.5513,18.4721,18.48,334300.0
2015-03-02 15:50:00,23.34,23.4,23.31,23.39,430900.0,18.48,18.5276,18.4563,18.5196,430900.0
2015-03-03 09:30:00,23.41,23.6,23.37,23.48,106200.0,18.5355,18.6859,18.5038,18.5909,106200.0
2015-03-03 09:40:00,23.48,23.63,23.45,23.6,138500.0,18.5909,18.7097,18.5671,18.6859,138500.0
2015-03-03 09:50:00,23.6,23.82,23.57,23.82,109500.0,18.6859,18.8601,18.6622,18.8601,109500.0
2015-03-03 10:00:00,23.81,23.82,23.65,23.68,82800.0,18.8522,18.8601,18.7255,18.7493,82800.0
2015-03-03 10:10:00,23.68,23.71,23.54,23.59,175200.0,18.7493,18.773,18.6384,18.678,175200.0
2015-03-03 10:20:00,23.59,23.69,23.59,23.68,88500.0,18.678,18.7572,18.678,18.7493,88500.0
2015-03-03 10:30:00,23.69,23.82,23.69,23.82,127000.0,18.7572,18.8601,18.7572,18.8601,127000.0
2015-03-03 10:40:00,23.82,23.88,23.79,23.87,90000.0,18.8601,18.9076,18.8363,18.8997,90000.0
2015-03-03 10:50:00,23.88,23.96,23.87,23.88,132000.0,18.9076,18.9709,18.8997,18.9076,132000.0
2015-03-03 11:00:00,23.87,24.02,23.83,23.99,119700.0,18.8997,19.0185,18.868,18.9947,119700.0
2015-03-03 11:10:00,24.0,24.0,23.89,23.96,147000.0,19.0026,19.0026,18.9155,18.9709,147000.0
2015-03-03 11:20:00,23.97,24.1,23.97,24.07,127800.0,18.9789,19.0818,18.9789,19.058,127800.0
2015-03-03 11:30:00,24.07,24.1,23.96,23.97,144700.0,19.058,19.0818,18.9709,18.9789,144700.0
2015-03-03 11:40:00,23.97,24.02,23.95,24.01,71500.0,18.9789,19.0185,18.963,19.0105,71500.0
2015-03-03 11:50:00,24.02,24.09,24.0,24.07,71000.0,19.0185,19.0739,19.0026,19.058,71000.0
2015-03-03 12:00:00,24.06,24.06,24.0,24.06,71500.0,19.0501,19.0501,19.0026,19.0501,71500.0
2015-03-03 12:10:00,24.06,24.07,24.01,24.01,47200.0,19.0501,19.058,19.0105,19.0105,47200.0
2015-03-03 12:20:00,24.01,24.03,23.97,24.0,88100.0,19.0105,19.0264,18.9789,19.0026,88100.0
2015-03-03 12:30:00,24.0,24.05,23.97,24.04,68500.0,19.0026,19.0422,18.9789,19.0343,68500.0
2015-03-03 12:40:00,24.03,24.05,24.0,24.05,46800.0,19.0264,19.0422,19.0026,19.0422,46800.0
2015-03-03 12:50:00,24.05,24.07,24.02,24.05,60700.0,19.0422,19.058,19.0185,19.0422,60700.0
2015-03-03 13:00:00,24.04,24.06,23.98,24.0,42200.0,19.0343,19.0501,18.9868,19.0026,42200.0
2015-03-03 13:10:00,24.0,24.05,23.99,24.04,33900.0,19.0026,19.0422,18.9947,19.0343,33900.0
2015-03-03 13:20:00,24.05,24.07,24.02,24.07,66200.0,19.0422,19.058,19.0185,19.058,66200.0
2015-03-03 13:30:00,24.07,24.1,24.0,24.01,64000.0,19.058,19.0818,19.0026,19.0105,64000.0
2015-03-03 13:40:00,24.0,24.06,24.0,24.06,32900.0,19.0026,19.0501,19.0026,19.0501,32900.0
2015-03-03 13:50:00,24.06,24.1,24.06,24.06,64400.0,19.0501,19.0818,19.0501,19.0501,64400.0
2015-03-03 14:00:00,24.07,24.1,24.06,24.1,146800.0,19.058,19.0818,19.0501,19.0818,146800.0
2015-03-03 14:10:00,24.09,24.15,24.09,24.15,77300.0,19.0739,19.1214,19.0739,19.1214,77300.0
2015-03-03 14:20:00,24.15,24.21,24.14,24.21,95100.0,19.1214,19.1689,19.1135,19.1689,95100.0
2015-03-03 14:30:00,24.21,24.3,24.2,24.29,108100.0,19.1689,19.2402,19.161,19.2322,108100.0
2015-03-03 14:40:00,24.29,24.29,24.19,24.21,143200.0,19.2322,19.2322,19.1531,19.1689,143200.0
2015-03-03 14:50:00,24.21,24.29,24.19,24.23,138300.0,19.1689,19.2322,19.1531,19.1847,138300.0
2015-03-03 15:00:00,24.23,24.24,24.14,24.17,153800.0,19.1847,19.1926,19.1135,19.1372,153800.0
2015-03-03 15:10:00,24.17,24.18,24.15,24.17,80100.0,19.1372,19.1451,19.1214,19.1372,80100.0
2015-03-03 15:20:00,24.17,24.17,24.08,24.1,135600.0,19.1372,19.1372,19.066,19.0818,135600.0
2015-03-03 15:30:00,24.11,24.14,24.09,24.09,164100.0,19.0897,19.1135,19.0739,19.0739,164100.0
2015-03-03 15:40:00,24.09,24.16,24.09,24.16,208600.0,19.0739,19.1293,19.0739,19.1293,208600.0
2015-03-03 15:50:00,24.16,24.16,24.11,24.14,397400.0,19.1293,19.1293,19.0897,19.1135,397400.0
2015-03-04 09:30:00,24.05,24.09,23.82,23.94,149200.0,19.0422,19.0739,18.8601,18.9551,149200.0
2015-03-04 09:40:00,23.93,24.08,23.92,24.08,143500.0,18.9472,19.066,18.9393,19.066,143500.0
2015-03-04 09:50:00,24.08,24.14,24.03,24.11,136300.0,19.066,19.1135,19.0264,19.0897,136300.0
2015-03-04 10:00:00,24.1,24.11,23.99,24.01,105400.0,19.0818,19.0897,18.9947,19.0105,105400.0
2015-03-04 10:10:00,24.01,24.05,23.99,24.01,82000.0,19.0105,19.0422,18.9947,19.0105,82000.0
2015-03-04 10:20:00,24.01,24.09,24.01,24.08,67800.0,19.0105,19.0739,19.0105,19.066,67800.0
2015-03-04 10:30:00,24.07,24.07,23.99,24.03,364400.0,19.058,19.058,18.9947,19.0264,364400.0
2015-03-04 10:40:00,24.03,24.04,23.82,23.83,148100.0,19.0264,19.0343,18.8601,18.868,148100.0
2015-03-04 10:50:00,23.83,23.9,23.82,23.87,146200.0,18.868,18.9234,18.8601,18.8997,146200.0
2015-03-04 11:00:00,23.86,23.98,23.86,23.92,139600.0,18.8918,18.9868,18.8918,18.9393,139600.0
2015-03-04 11:10:00,23.92,23.97,23.89,23.95,66000.0,18.9393,18.9789,18.9155,18.963,66000.0
2015-03-04 11:20:00,23.95,24.01,23.91,24.0,99100.0,18.963,19.0105,18.9314,19.0026,99100.0
2015-03-04 11:30:00,24.0,24.05,23.99,24.03,105900.0,19.0026,19.0422,18.9947,19.0264,105900.0
2015-03-04 11:40:00,24.02,24.02,23.97,23.97,69800.0,19.0185,19.0185,18.9789,18.9789,69800.0
2015-03-04 11:50:00,23.96,24.01,23.89,23.93,85500.0,18.9709,19.0105,18.9155,18.9472,85500.0
2015-03-04 12:00:00,23.93,23.94,23.91,23.93,61700.0,18.9472,18.9551,18.9314,18.9472,61700.0
2015-03-04 12:10:00,23.94,23.96,23.91,23.93,40100.0,18.9551,18.9709,18.9314,18.9472,40100.0
2015-03-04 12:20:00,23.93,23.95,23.9,23.91,44100.0,18.9472,18.963,18.9234,18.9314,44100.0
2015-03-04 12:30:00,23.92,23.97,23.91,23.96,41600.0,18.9393,18.9789,18.9314,18.9709,41600.0
2015-03-04 12:40:00,23.96,24.07,23.96,24.04,53400.0,18.9709,19.058,18.9709,19.0343,53400.0
2015-03-04 12:50:00,24.04,24.11,24.03,24.1,60500.0,19.0343,19.0897,19.0264,19.0818,60500.0
2015-03-04 13:00:00,24.11,24.14,24.1,24.12,56400.0,19.0897,19.1135,19.0818,19.0976,56400.0
2015-03-04 13:10:00,24.12,24.17,24.12,24.15,40200.0,19.0976,19.1372,19.0976,19.1214,40200.0
2015-03-04 13:20:00,24.15,24.16,24.13,24.15,26300.0,19.1214,19.1293,19.1056,19.1214,26300.0
2015-03-04 13:30:00,24.16,24.23,24.14,24.19,73200.0,19.1293,19.1847,19.1135,19.1531,73200.0
2015-03-04 13:40:00,24.2,24.22,24.19,24.22,19800.0,19.161,19.1768,19.1531,19.1768,19800.0
2015-03-04 13:50:00,24.22,24.22,24.19,24.22,125900.0,19.1768,19.1768,19.1531,19.1768,125900.0
2015-03-04 14:00:00,24.22,24.28,24.22,24.26,55600.0,19.1768,19.2243,19.1768,19.2085,55600.0
2015-03-04 14:10:00,24.27,24.28,24.23,24.26,90100.0,19.2164,19.2243,19.1847,19.2085,90100.0
2015-03-04 14:20:00,24.25,24.29,24.25,24.28,36900.0,19.2006,19.2322,19.2006,19.2243,36900.0
2015-03-04 14:30:00,24.29,24.29,24.24,24.25,69700.0,19.2322,19.2322,19.1926,19.2006,69700.0
2015-03-04 14:40:00,24.25,24.27,24.23,24.27,79500.0,19.2006,19.2164,19.1847,19.2164,79500.0
2015-03-04 14:50:00,24.26,24.32,24.26,24.29,51600.0,19.2085,19.256,19.2085,19.2322,51600.0
2015-03-04 15:00:00,24.3,24.31,24.22,24.25,92100.0,19.2402,19.2481,19.1768,19.2006,92100.0
2015-03-04 15:10:00,24.24,24.33,24.24,24.32,67400.0,19.1926,19.2639,19.1926,19.256,67400.0
2015-03-04 15:20:00,24.33,24.35,24.31,24.34,59200.0,19.2639,19.2797,19.2481,19.2718,59200.0
2015-03-04 15:30:00,24.34,24.42,24.34,24.42,129400.0,19.2718,19.3352,19.2718,19.3352,129400.0
2015-03-04 15:40:00,24.42,24.44,24.36,24.43,230000.0,19.3352,19.351,19.2877,19.3431,230000.0
2015-03-04 15:50:00,24.42,24.43,24.37,24.38,272200.0,19.3352,19.3431,19.2956,19.3035,272200.0
2015-03-05 09:30:00,24.54,24.62,24.39,24.5,111700.0,19.4302,19.4935,19.3114,19.3985,111700.0
2015-03-05 09:40:00,24.5,24.61,24.49,24.58,54900.0,19.3985,19.4856,19.3906,19.4619,54900.0
2015-03-05 09:50:00,24.59,24.62,24.51,24.54,43700.0,19.4698,19.4935,19.4064,19.4302,43700.0
2015-03-05 10:00:00,24.55,24.72,24.52,24.69,107200.0,19.4381,19.5727,19.4143,19.5489,107200.0
2015-03-05 10:10:00,24.69,24.78,24.65,24.74,83200.0,19.5489,19.6202,19.5173,19.5885,83200.0
2015-03-05 10:20:00,24.74,24.91,24.72,24.87,122300.0,19.5885,19.7231,19.5727,19.6915,122300.0
2015-03-05 10:30:00,24.85,24.97,24.84,24.93,107500.0,19.6756,19.7706,19.6677,19.739,107500.0
2015-03-05 10:40:00,24.93,24.98,24.83,24.84,116100.0,19.739,19.7786,19.6598,19.6677,116100.0
2015-03-05 10:50:00,24.83,24.84,24.74,24.79,147100.0,19.6598,19.6677,19.5885,19.6281,147100.0
2015-03-05 11:00:00,24.78,24.85,24.75,24.78,107300.0,19.6202,19.6756,19.5965,19.6202,107300.0
2015-03-05 11:10:00,24.78,24.82,24.7,24.75,122800.0,19.6202,19.6519,19.5569,19.5965,122800.0
2015-03-05 11:20:00,24.74,24.77,24.72,24.75,82000.0,19.5885,19.6123,19.5727,19.5965,82000.0
2015-03-05 11:30:00,24.75,24.75,24.7,24.73,70300.0,19.5965,19.5965,19.5569,19.5806,70300.0
2015-03-05 11:40:00,24.73,24.76,24.73,24.76,25700.0,19.5806,19.6044,19.5806,19.6044,25700.0
2015-03-05 11:50:00,24.76,24.84,24.75,24.78,89300.0,19.6044,19.6677,19.5965,19.6202,89300.0
2015-03-05 12:00:00,24.76,24.77,24.73,24.74,144800.0,19.6044,19.6123,19.5806,19.5885,144800.0
2015-03-05 12:10:00,24.75,24.78,24.74,24.76,47900.0,19.5965,19.6202,19.5885,19.6044,47900.0
2015-03-05 12:20:00,24.76,24.77,24.71,24.71,103800.0,19.6044,19.6123,19.5648,19.5648,103800.0
2015-03-05 12:30:00,24.71,24.75,24.69,24.7,52300.0,19.5648,19.5965,19.5489,19.5569,52300.0
2015-03-05 12:40:00,24.7,24.72,24.69,24.7,89500.0,19.5569,19.5727,19.5489,19.5569,89500.0
2015-03-05 12:50:00,24.7,24.74,24.67,24.7,182500.0,19.5569,19.5885,19.5331,19.5569,182500.0
2015-03-05 13:00:00,24.69,24.73,24.65,24.67,117700.0,19.5489,19.5806,19.5173,19.5331,117700.0
2015-03-05 13:10:00,24.67,24.69,24.63,24.67,246100.0,19.5331,19.5489,19.5014,19.5331,246100.0
2015-03-05 13:20:00,24.67,24.76,24.66,24.76,87400.0,19.5331,19.6044,19.5252,19.6044,87400.0
2015-03-05 13:30:00,24.76,24.81,24.74,24.76,55800.0,19.6044,19.644,19.5885,19.6044,55800.0
2015-03-05 13:40:00,24.77,24.85,24.75,24.85,50800.0,19.6123,19.6756,19.5965,19.6756,50800.0
2015-03-05 13:50:00,24.85,24.9,24.84,24.89,76800.0,19.6756,19.7152,19.6677,19.7073,76800.0
2015-03-05 14:00:00,24.9,24.93,24.86,24.92,81200.0,19.7152,19.739,19.6835,19.7311,81200.0
2015-03-05 14:10:00,24.91,24.99,24.91,24.99,85400.0,19.7231,19.7865,19.7231,19.7865,85400.0
2015-03-05 14:20:00,24.99,25.05,24.97,25.03,114600.0,19.7865,19.834,19.7706,19.8182,114600.0
2015-03-05 14:30:00,25.03,25.14,25.03,25.13,108200.0,19.8182,19.9052,19.8182,19.8973,108200.0
2015-03-05 14:40:00,25.14,25.18,25.12,25.15,77500.0,19.9052,19.9369,19.8894,19.9132,77500.0
2015-03-05 14:50:00,25.16,25.19,25.1,25.14,131400.0,19.9211,19.9448,19.8736,19.9052,131400.0
2015-03-05 15:00:00,25.15,25.16,25.03,25.03,148400.0,19.9132,19.9211,19.8182,19.8182,148400.0
2015-03-05 15:10:00,25.04,25.1,25.03,25.08,150300.0,19.8261,19.8736,19.8182,19.8577,150300.0
2015-03-05 15:20:00,25.08,25.18,25.07,25.15,118400.0,19.8577,19.9369,19.8498,19.9132,118400.0
2015-03-05 15:30:00,25.14,25.15,25.08,25.09,207300.0,19.9052,19.9132,19.8577,19.8657,207300.0
2015-03-05 15:40:00,25.09,25.13,25.07,25.1,390600.0,19.8657,19.8973,19.8498,19.8736,390600.0
2015-03-05 15:50:00,25.1,25.11,25.07,25.07,331100.0,19.8736,19.8815,19.8498,19.8498,331100.0
2015-03-06 09:30:00,24.95,24.97,24.71,24.85,413400.0,19.7548,19.7706,19.5648,19.6756,413400.0
2015-03-06 09:40:00,24.86,24.95,24.77,24.79,181900.0,19.6835,19.7548,19.6123,19.6281,181900.0
2015-03-06 09:50:00,24.79,24.84,24.62,24.65,191800.0,19.6281,19.6677,19.4935,19.5173,191800.0
2015-03-06 10:00:00,24.66,24.67,24.51,24.56,104500.0,19.5252,19.5331,19.4064,19.446,104500.0
2015-03-06 10:10:00,24.56,24.66,24.55,24.66,98500.0,19.446,19.5252,19.4381,19.5252,98500.0
2015-03-06 10:20:00,24.66,24.66,24.59,24.61,159000.0,19.5252,19.5252,19.4698,19.4856,159000.0
2015-03-06 10:30:00,24.6,24.64,24.59,24.61,122400.0,19.4777,19.5094,19.4698,19.4856,122400.0
2015-03-06 10:40:00,24.61,24.63,24.59,24.6,93900.0,19.4856,19.5014,19.4698,19.4777,93900.0
2015-03-06 10:50:00,24.6,24.67,24.54,24.6,109500.0,19.4777,19.5331,19.4302,19.4777,109500.0
2015-03-06 11:00:00,24.59,24.63,24.53,24.53,99800.0,19.4698,19.5014,19.4223,19.4223,99800.0
2015-03-06 11:10:00,24.53,24.57,24.51,24.55,157600.0,19.4223,19.4539,19.4064,19.4381,157600.0
2015-03-06 11:20:00,24.56,24.64,24.53,24.63,90300.0,19.446,19.5094,19.4223,19.5014,90300.0
2015-03-06 11:30:00,24.63,24.65,24.58,24.61,115700.0,19.5014,19.5173,19.4619,19.4856,115700.0
2015-03-06 11:40:00,24.61,24.63,24.49,24.51,108400.0,19.4856,19.5014,19.3906,19.4064,108400.0
2015-03-06 11:50:00,24.52,24.62,24.48,24.6,115300.0,19.4143,19.4935,19.3827,19.4777,115300.0
2015-03-06 12:00:00,24.6,24.66,24.59,24.62,69800.0,19.4777,19.5252,19.4698,19.4935,69800.0
2015-03-06 12:10:00,24.61,24.65,24.57,24.6,67000.0,19.4856,19.5173,19.4539,19.4777,67000.0
2015-03-06 12:20:00,24.61,24.66,24.58,24.63,73400.0,19.4856,19.5252,19.4619,19.5014,73400.0
2015-03-06 12:30:00,24.64,24.68,24.59,24.68,69300.0,19.5094,19.541,19.4698,19.541,69300.0
2015-03-06 12:40:00,24.67,24.68,24.62,24.67,41800.0,19.5331,19.541,19.4935,19.5331,41800.0
2015-03-06 12:50:00,24.67,24.72,24.6,24.62,93000.0,19.5331,19.5727,19.4777,19.4935,93000.0
2015-03-06 13:00:00,24.63,24.65,24.54,24.6,54500.0,19.5014,19.5173,19.4302,19.4777,54500.0
2015-03-06 13:10:00,24.6,24.63,24.56,24.6,91400.0,19.4777,19.5014,19.446,19.4777,91400.0
2015-03-06 13:20:00,24.6,24.64,24.55,24.63,100000.0,19.4777,19.5094,19.4381,19.5014,100000.0
2015-03-06 13:30:00,24.64,24.65,24.54,24.58,71600.0,19.5094,19.5173,19.4302,19.4619,71600.0
2015-03-06 13:40:00,24.58,24.64,24.55,24.58,91200.0,19.4619,19.5094,19.4381,19.4619,91200.0
2015-03-06 13:50:00,24.58,24.64,24.57,24.64,50200.0,19.4619,19.5094,19.4539,19.5094,50200.0
2015-03-06 14:00:00,24.63,24.72,24.62,24.71,78300.0,19.5014,19.5727,19.4935,19.5648,78300.0
2015-03-06 14:10:00,24.7,24.71,24.64,24.71,48200.0,19.5569,19.5648,19.5094,19.5648,48200.0
2015-03-06 14:20:00,24.7,24.71,24.61,24.64,56900.0,19.5569,19.5648,19.4856,19.5094,56900.0
2015-03-06 14:30:00,24.64,24.65,24.55,24.55,51700.0,19.5094,19.5173,19.4381,19.4381,51700.0
2015-03-06 14:40:00,24.55,24.63,24.51,24.59,165500.0,19.4381,19.5014,19.4064,19.4698,165500.0
2015-03-06 14:50:00,24.59,24.59,24.54,24.55,71500.0,19.4698,19.4698,19.4302,19.4381,71500.0
2015-03-06 15:00:00,24.55,24.65,24.54,24.6,61400.0,19.4381,19.5173,19.4302,19.4777,61400.0
2015-03-06 15:10:00,24.59,24.6,24.53,24.58,74900.0,19.4698,19.4777,19.4223,19.4619,74900.0
2015-03-06 15:20:00,24.59,24.6,24.49,24.49,96600.0,19.4698,19.4777,19.3906,19.3906,96600.0
2015-03-06 15:30:00,24.5,24.52,24.41,24.45,281600.0,19.3985,19.4143,19.3272,19.3589,281600.0
2015-03-06 15:40:00,24.44,24.48,24.41,24.43,199700.0,19.351,19.3827,19.3272,19.3431,199700.0
2015-03-06 15:50:00,24.43,24.48,24.42,24.48,302700.0,19.3431,19.3827,19.3352,19.3827,302700.0
2015-03-09 09:30:00,24.56,24.65,24.21,24.24,130300.0,19.446,19.5173,19.1689,19.1926,130300.0
2015-03-09 09:40:00,24.25,24.29,24.19,24.24,116700.0,19.2006,19.2322,19.1531,19.1926,116700.0
2015-03-09 09:50:00,24.23,24.26,24.09,24.13,109400.0,19.1847,19.2085,19.0739,19.1056,109400.0
2015-03-09 10:00:00,24.13,24.21,24.08,24.17,64700.0,19.1056,19.1689,19.066,19.1372,64700.0
2015-03-09 10:10:00,24.17,24.24,24.14,24.21,108200.0,19.1372,19.1926,19.1135,19.1689,108200.0
2015-03-09 10:20:00,24.21,24.29,24.19,24.28,139800.0,19.1689,19.2322,19.1531,19.2243,139800.0
2015-03-09 10:30:00,24.27,24.31,24.26,24.3,42000.0,19.2164,19.2481,19.2085,19.2402,42000.0
2015-03-09 10:40:00,24.3,24.42,24.3,24.41,40900.0,19.2402,19.3352,19.2402,19.3272,40900.0
2015-03-09 10:50:00,24.41,24.41,24.34,24.37,40100.0,19.3272,19.3272,19.2718,19.2956,40100.0
2015-03-09 11:00:00,24.37,24.38,24.28,24.28,58300.0,19.2956,19.3035,19.2243,19.2243,58300.0
2015-03-09 11:10:00,24.27,24.32,24.24,24.25,68700.0,19.2164,19.256,19.1926,19.2006,68700.0
2015-03-09 11:20:00,24.25,24.25,24.16,24.21,83100.0,19.2006,19.2006,19.1293,19.1689,83100.0
2015-03-09 11:30:00,24.22,24.26,24.17,24.17,55300.0,19.1768,19.2085,19.1372,19.1372,55300.0
2015-03-09 11:40:00,24.18,24.21,24.13,24.16,68200.0,19.1451,19.1689,19.1056,19.1293,68200.0
2015-03-09 11:50:00,24.17,24.17,24.08,24.09,51600.0,19.1372,19.1372,19.066,19.0739,51600.0
2015-03-09 12:00:00,24.1,24.12,24.06,24.07,51500.0,19.0818,19.0976,19.0501,19.058,51500.0
2015-03-09 12:10:00,24.07,24.08,24.03,24.05,51800.0,19.058,19.066,19.0264,19.0422,51800.0
2015-03-09 12:20:00,24.05,24.06,24.0,24.05,89900.0,19.0422,19.0501,19.0026,19.0422,89900.0
2015-03-09 12:30:00,24.04,24.08,24.03,24.04,123700.0,19.0343,19.066,19.0264,19.0343,123700.0
2015-03-09 12:40:00,24.04,24.04,23.94,23.94,133300.0,19.0343,19.0343,18.9551,18.9551,133300.0
2015-03-09 12:50:00,23.93,23.97,23.92,23.96,40100.0,18.9472,18.9789,18.9393,18.9709,40100.0
2015-03-09 13:00:00,23.96,23.96,23.9,23.91,54400.0,18.9709,18.9709,18.9234,18.9314,54400.0
2015-03-09 13:10:00,23.91,23.95,23.91,23.92,61400.0,18.9314,18.963,18.9314,18.9393,61400.0
2015-03-09 13:20:00,23.91,23.92,23.87,23.9,60200.0,18.9314,18.9393,18.8997,18.9234,60200.0
2015-03-09 13:30:00,23.89,23.91,23.85,23.89,84500.0,18.9155,18.9314,18.8839,18.9155,84500.0
2015-03-09 13:40:00,23.88,23.93,23.85,23.87,82000.0,18.9076,18.9472,18.8839,18.8997,82000.0
2015-03-09 13:50:00,23.87,23.87,23.81,23.81,66100.0,18.8997,18.8997,18.8522,18.8522,66100.0
2015-03-09 14:00:00,23.82,23.82,23.74,23.75,95100.0,18.8601,18.8601,18.7968,18.8047,95100.0
2015-03-09 14:10:00,23.75,23.76,23.71,23.71,108000.0,18.8047,18.8126,18.773,18.773,108000.0
2015-03-09 14:20:00,23.71,23.72,23.66,23.68,128600.0,18.773,18.7809,18.7334,18.7493,128600.0
2015-03-09 14:30:00,23.68,23.71,23.66,23.71,60100.0,18.7493,18.773,18.7334,18.773,60100.0
2015-03-09 14:40:00,23.7,23.72,23.66,23.66,80200.0,18.7651,18.7809,18.7334,18.7334,80200.0
2015-03-09 14:50:00,23.67,23.71,23.63,23.66,190600.0,18.7413,18.773,18.7097,18.7334,190600.0
2015-03-09 15:00:00,23.66,23.76,23.65,23.75,119900.0,18.7334,18.8126,18.7255,18.8047,119900.0
2015-03-09 15:10:00,23.75,23.77,23.72,23.74,104100.0,18.8047,18.8205,18.7809,18.7968,104100.0
2015-03-09 15:20:00,23.73,23.81,23.73,23.81,181700.0,18.7888,18.8522,18.7888,18.8522,181700.0
2015-03-09 15:30:00,23.81,23.82,23.72,23.74,209700.0,18.8522,18.8601,18.7809,18.7968,209700.0
2015-03-09 15:40:00,23.75,23.76,23.71,23.73,294200.0,18.8047,18.8126,18.773,18.7888,294200.0
2015-03-09 15:50:00,23.73,23.75,23.66,23.74,1049600.0,18.7888,18.8047,18.7334,18.7968,1049600.0
2015-03-10 09:30:00,23.55,23.66,23.43,23.5,76000.0,18.6463,18.7334,18.5513,18.6067,76000.0
2015-03-10 09:40:00,23.5,23.56,23.39,23.39,105600.0,18.6067,18.6542,18.5196,18.5196,105600.0
2015-03-10 09:50:00,23.39,23.58,23.36,23.51,86200.0,18.5196,18.6701,18.4959,18.6147,86200.0
2015-03-10 10:00:00,23.52,23.62,23.5,23.6,378300.0,18.6226,18.7017,18.6067,18.6859,378300.0
2015-03-10 10:10:00,23.61,23.67,23.6,23.61,91100.0,18.6938,18.7413,18.6859,18.6938,91100.0
2015-03-10 10:20:00,23.63,23.76,23.63,23.7,106600.0,18.7097,18.8126,18.7097,18.7651,106600.0
2015-03-10 10:30:00,23.71,23.74,23.62,23.64,90300.0,18.773,18.7968,18.7017,18.7176,90300.0
2015-03-10 10:40:00,23.65,23.67,23.57,23.59,371400.0,18.7255,18.7413,18.6622,18.678,371400.0
2015-03-10 10:50:00,23.59,23.69,23.57,23.64,96600.0,18.678,18.7572,18.6622,18.7176,96600.0
2015-03-10 11:00:00,23.65,23.67,23.56,23.59,92600.0,18.7255,18.7413,18.6542,18.678,92600.0
2015-03-10 11:10:00,23.58,23.58,23.49,23.56,88600.0,18.6701,18.6701,18.5988,18.6542,88600.0
2015-03-10 11:20:00,23.56,23.58,23.49,23.52,75000.0,18.6542,18.6701,18.5988,18.6226,75000.0
2015-03-10 11:30:00,23.51,23.53,23.44,23.46,136200.0,18.6147,18.6305,18.5592,18.5751,136200.0
2015-03-10 11:40:00,23.44,23.48,23.38,23.38,71000.0,18.5592,18.5909,18.5117,18.5117,71000.0
2015-03-10 11:50:00,23.39,23.44,23.36,23.37,73400.0,18.5196,18.5592,18.4959,18.5038,73400.0
2015-03-10 12:00:00,23.37,23.41,23.35,23.41,55700.0,18.5038,18.5355,18.488,18.5355,55700.0
2015-03-10 12:10:00,23.42,23.47,23.41,23.42,50100.0,18.5434,18.583,18.5355,18.5434,50100.0
2015-03-10 12:20:00,23.41,23.42,23.36,23.39,49900.0,18.5355,18.5434,18.4959,18.5196,49900.0
2015-03-10 12:30:00,23.38,23.41,23.35,23.37,42100.0,18.5117,18.5355,18.488,18.5038,42100.0
2015-03-10 12:40:00,23.37,23.42,23.35,23.37,39700.0,18.5038,18.5434,18.488,18.5038,39700.0
2015-03-10 12:50:00,23.36,23.39,23.33,23.34,60700.0,18.4959,18.5196,18.4721,18.48,60700.0
2015-03-10 13:00:00,23.34,23.47,23.33,23.44,154400.0,18.48,18.583,18.4721,18.5592,154400.0
2015-03-10 13:10:00,23.45,23.5,23.43,23.49,75900.0,18.5671,18.6067,18.5513,18.5988,75900.0
2015-03-10 13:20:00,23.5,23.51,23.45,23.49,72000.0,18.6067,18.6147,18.5671,18.5988,72000.0
2015-03-10 13:30:00,23.48,23.55,23.44,23.55,69000.0,18.5909,18.6463,18.5592,18.6463,69000.0
2015-03-10 13:40:00,23.55,23.57,23.52,23.54,60100.0,18.6463,18.6622,18.6226,18.6384,60100.0
2015-03-10 13:50:00,23.53,23.58,23.48,23.51,88700.0,18.6305,18.6701,18.5909,18.6147,88700.0
2015-03-10 14:00:00,23.5,23.54,23.48,23.53,69200.0,18.6067,18.6384,18.5909,18.6305,69200.0
2015-03-10 14:10:00,23.52,23.55,23.46,23.47,76900.0,18.6226,18.6463,18.5751,18.583,76900.0
2015-03-10 14:20:00,23.48,23.52,23.46,23.51,60900.0,18.5909,18.6226,18.5751,18.6147,60900.0
2015-03-10 14:30:00,23.51,23.55,23.47,23.49,132900.0,18.6147,18.6463,18.583,18.5988,132900.0
2015-03-10 14:40:00,23.52,23.55,23.46,23.52,122500.0,18.6226,18.6463,18.5751,18.6226,122500.0
2015-03-10 14:50:00,23.52,23.53,23.44,23.47,85700.0,18.6226,18.6305,18.5592,18.583,85700.0
2015-03-10 15:00:00,23.48,23.55,23.44,23.49,181900.0,18.5909,18.6463,18.5592,18.5988,181900.0
2015-03-10 15:10:00,23.49,23.53,23.48,23.5,110700.0,18.5988,18.6305,18.5909,18.6067,110700.0
2015-03-10 15:20:00,23.5,23.51,23.45,23.47,105300.0,18.6067,18.6147,18.5671,18.583,105300.0
2015-03-10 15:30:00,23.46,23.49,23.43,23.46,197500.0,18.5751,18.5988,18.5513,18.5751,197500.0
2015-03-10 15:40:00,23.46,23.51,23.43,23.48,246800.0,18.5751,18.6147,18.5513,18.5909,246800.0
2015-03-10 15:50:00,23.48,23.48,23.39,23.39,425800.0,18.5909,18.5909,18.5196,18.5196,425800.0
2015-03-11 09:30:00,23.42,23.63,23.39,23.61,86500.0,18.5434,18.7097,18.5196,18.6938,86500.0
2015-03-11 09:40:00,23.61,23.61,23.53,23.56,38900.0,18.6938,18.6938,18.6305,18.6542,38900.0
2015-03-11 09:50:00,23.58,23.58,23.4,23.48,54100.0,18.6701,18.6701,18.5276,18.5909,54100.0
2015-03-11 10:00:00,23.48,23.51,23.45,23.46,50600.0,18.5909,18.6147,18.5671,18.5751,50600.0
2015-03-11 10:10:00,23.47,23.48,23.3,23.38,66300.0,18.583,18.5909,18.4484,18.5117,66300.0
2015-03-11 10:20:00,23.39,23.43,23.36,23.4,38400.0,18.5196,18.5513,18.4959,18.5276,38400.0
2015-03-11 10:30:00,23.39,23.39,23.25,23.29,126100.0,18.5196,18.5196,18.4088,18.4405,126100.0
2015-03-11 10:40:00,23.29,23.4,23.28,23.38,240900.0,18.4405,18.5276,18.4325,18.5117,240900.0
2015-03-11 10:50:00,23.39,23.5,23.37,23.5,74800.0,18.5196,18.6067,18.5038,18.6067,74800.0
2015-03-11 11:00:00,23.5,23.51,23.44,23.48,61600.0,18.6067,18.6147,18.5592,18.5909,61600.0
2015-03-11 11:10:00,23.49,23.5,23.39,23.41,64400.0,18.5988,18.6067,18.5196,18.5355,64400.0
2015-03-11 11:20:00,23.41,23.41,23.36,23.36,144900.0,18.5355,18.5355,18.4959,18.4959,144900.0
2015-03-11 11:30:00,23.37,23.38,23.33,23.37,127900.0,18.5038,18.5117,18.4721,18.5038,127900.0
2015-03-11 11:40:00,23.37,23.42,23.33,23.39,70800.0,18.5038,18.5434,18.4721,18.5196,70800.0
2015-03-11 11:50:00,23.4,23.47,23.39,23.47,27500.0,18.5276,18.583,18.5196,18.583,27500.0
2015-03-11 12:00:00,23.47,23.5,23.44,23.49,33800.0,18.583,18.6067,18.5592,18.5988,33800.0
2015-03-11 12:10:00,23.49,23.5,23.34,23.34,72700.0,18.5988,18.6067,18.48,18.48,72700.0
2015-03-11 12:20:00,23.34,23.34,23.26,23.34,167400.0,18.48,18.48,18.4167,18.48,167400.0
2015-03-11 12:30:00,23.34,23.4,23.32,23.4,49100.0,18.48,18.5276,18.4642,18.5276,49100.0
2015-03-11 12:40:00,23.39,23.39,23.35,23.38,155100.0,18.5196,18.5196,18.488,18.5117,155100.0
2015-03-11 12:50:00,23.38,23.4,23.36,23.37,52200.0,18.5117,18.5276,18.4959,18.5038,52200.0
2015-03-11 13:00:00,23.37,23.45,23.35,23.45,116400.0,18.5038,18.5671,18.488,18.5671,116400.0
2015-03-11 13:10:00,23.45,23.48,23.41,23.41,57500.0,18.5671,18.5909,18.5355,18.5355,57500.0
2015-03-11 13:20:00,23.41,23.48,23.4,23.48,25500.0,18.5355,18.5909,18.5276,18.5909,25500.0
2015-03-11 13:30:00,23.48,23.49,23.36,23.4,36700.0,18.5909,18.5988,18.4959,18.5276,36700.0
2015-03-11 13:40:00,23.39,23.4,23.34,23.36,75600.0,18.5196,18.5276,18.48,18.4959,75600.0
2015-03-11 13:50:00,23.37,23.4,23.34,23.36,61700.0,18.5038,18.5276,18.48,18.4959,61700.0
2015-03-11 14:00:00,23.36,23.43,23.34,23.39,58800.0,18.4959,18.5513,18.48,18.5196,58800.0
2015-03-11 14:10:00,23.39,23.41,23.36,23.39,62000.0,18.5196,18.5355,18.4959,18.5196,62000.0
2015-03-11 14:20:00,23.4,23.41,23.36,23.38,33600.0,18.5276,18.5355,18.4959,18.5117,33600.0
2015-03-11 14:30:00,23.38,23.39,23.3,23.36,107600.0,18.5117,18.5196,18.4484,18.4959,107600.0
2015-03-11 14:40:00,23.36,23.37,23.29,23.36,87100.0,18.4959,18.5038,18.4405,18.4959,87100.0
2015-03-11 14:50:00,23.35,23.37,23.33,23.36,96500.0,18.488,18.5038,18.4721,18.4959,96500.0
2015-03-11 15:00:00,23.35,23.36,23.25,23.26,69700.0,18.488,18.4959,18.4088,18.4167,69700.0
2015-03-11 15:10:00,23.25,23.28,23.22,23.27,121900.0,18.4088,18.4325,18.385,18.4246,121900.0
2015-03-11 15:20:00,23.27,23.28,23.18,23.18,162600.0,18.4246,18.4325,18.3534,18.3534,162600.0
2015-03-11 15:30:00,23.19,23.19,23.09,23.12,281800.0,18.3613,18.3613,18.2821,18.3059,281800.0
2015-03-11 15:40:00,23.12,23.19,23.11,23.17,199700.0,18.3059,18.3613,18.2979,18.3454,199700.0
2015-03-11 15:50:00,23.17,23.17,23.1,23.11,514800.0,18.3454,18.3454,18.29,18.2979,514800.0
2015-03-12 09:30:00,23.25,23.35,23.11,23.17,89300.0,18.4088,18.488,18.2979,18.3454,89300.0
2015-03-12 09:40:00,23.19,23.26,23.12,23.13,75700.0,18.3613,18.4167,18.3059,18.3138,75700.0
2015-03-12 09:50:00,23.13,23.23,23.11,23.2,60200.0,18.3138,18.393,18.2979,18.3692,60200.0
2015-03-12 10:00:00,23.19,23.25,23.17,23.24,75700.0,18.3613,18.4088,18.3454,18.4009,75700.0
2015-03-12 10:10:00,23.24,23.25,23.17,23.21,82000.0,18.4009,18.4088,18.3454,18.3771,82000.0
2015-03-12 10:20:00,23.22,23.27,23.18,23.22,41700.0,18.385,18.4246,18.3534,18.385,41700.0
2015-03-12 10:30:00,23.23,23.25,23.18,23.25,59300.0,18.393,18.4088,18.3534,18.4088,59300.0
2015-03-12 10:40:00,23.24,23.25,23.14,23.21,201700.0,18.4009,18.4088,18.3217,18.3771,201700.0
2015-03-12 10:50:00,23.21,23.25,23.19,23.24,56000.0,18.3771,18.4088,18.3613,18.4009,56000.0
2015-03-12 11:00:00,23.25,23.28,23.24,23.25,123900.0,18.4088,18.4325,18.4009,18.4088,123900.0
2015-03-12 11:10:00,23.25,23.33,23.24,23.32,39900.0,18.4088,18.4721,18.4009,18.4642,39900.0
2015-03-12 11:20:00,23.32,23.37,23.31,23.37,41800.0,18.4642,18.5038,18.4563,18.5038,41800.0
2015-03-12 11:30:00,23.38,23.38,23.32,23.35,62000.0,18.5117,18.5117,18.4642,18.488,62000.0
2015-03-12 11:40:00,23.36,23.37,23.31,23.31,46200.0,18.4959,18.5038,18.4563,18.4563,46200.0
2015-03-12 11:50:00,23.32,23.34,23.29,23.34,52700.0,18.4642,18.48,18.4405,18.48,52700.0
2015-03-12 12:00:00,23.33,23.35,23.29,23.32,46200.0,18.4721,18.488,18.4405,18.4642,46200.0
2015-03-12 12:10:00,23.31,23.32,23.26,23.29,57800.0,18.4563,18.4642,18.4167,18.4405,57800.0
2015-03-12 12:20:00,23.29,23.3,23.26,23.29,65000.0,18.4405,18.4484,18.4167,18.4405,65000.0
2015-03-12 12:30:00,23.29,23.31,23.24,23.28,85700.0,18.4405,18.4563,18.4009,18.4325,85700.0
2015-03-12 12:40:00,23.28,23.33,23.27,23.3,95800.0,18.4325,18.4721,18.4246,18.4484,95800.0
2015-03-12 12:50:00,23.3,23.31,23.28,23.3,86000.0,18.4484,18.4563,18.4325,18.4484,86000.0
2015-03-12 13:00:00,23.29,23.31,23.27,23.29,98100.0,18.4405,18.4563,18.4246,18.4405,98100.0
2015-03-12 13:10:00,23.3,23.34,23.28,23.34,44500.0,18.4484,18.48,18.4325,18.48,44500.0
2015-03-12 13:20:00,23.34,23.34,23.29,23.29,41300.0,18.48,18.48,18.4405,18.4405,41300.0
2015-03-12 13:30:00,23.29,23.31,23.27,23.27,32800.0,18.4405,18.4563,18.4246,18.4246,32800.0
2015-03-12 13:40:00,23.28,23.3,23.22,23.26,153900.0,18.4325,18.4484,18.385,18.4167,153900.0
2015-03-12 13:50:00,23.27,23.32,23.27,23.28,34000.0,18.4246,18.4642,18.4246,18.4325,34000.0
2015-03-12 14:00:00,23.29,23.32,23.27,23.3,48100.0,18.4405,18.4642,18.4246,18.4484,48100.0
2015-03-12 14:10:00,23.31,23.33,23.23,23.27,161400.0,18.4563,18.4721,18.393,18.4246,161400.0
2015-03-12 14:20:00,23.27,23.32,23.27,23.31,78700.0,18.4246,18.4642,18.4246,18.4563,78700.0
2015-03-12 14:30:00,23.31,23.33,23.29,23.31,53400.0,18.4563,18.4721,18.4405,18.4563,53400.0
2015-03-12 14:40:00,23.3,23.33,23.28,23.31,72500.0,18.4484,18.4721,18.4325,18.4563,72500.0
2015-03-12 14:50:00,23.31,23.32,23.24,23.32,59200.0,18.4563,18.4642,18.4009,18.4642,59200.0
2015-03-12 15:00:00,23.33,23.37,23.33,23.35,56900.0,18.4721,18.5038,18.4721,18.488,56900.0
2015-03-12 15:10:00,23.36,23.42,23.34,23.36,207200.0,18.4959,18.5434,18.48,18.4959,207200.0
2015-03-12 15:20:00,23.37,23.37,23.32,23.34,90400.0,18.5038,18.5038,18.4642,18.48,90400.0
2015-03-12 15:30:00,23.34,23.37,23.32,23.33,95700.0,18.48,18.5038,18.4642,18.4721,95700.0
2015-03-12 15:40:00,23.34,23.34,23.28,23.28,117400.0,18.48,18.48,18.4325,18.4325,117400.0
2015-03-12 15:50:00,23.28,23.31,23.25,23.26,418500.0,18.4325,18.4563,18.4088,18.4167,418500.0
2015-03-13 09:30:00,23.13,23.18,22.78,23.0,194200.0,18.3138,18.3534,18.0367,18.2108,194200.0
2015-03-13 09:40:00,23.0,23.1,22.83,23.08,94700.0,18.2108,18.29,18.0762,18.2742,94700.0
2015-03-13 09:50:00,23.1,23.25,23.09,23.18,105000.0,18.29,18.4088,18.2821,18.3534,105000.0
2015-03-13 10:00:00,23.19,23.32,23.12,23.16,89800.0,18.3613,18.4642,18.3059,18.3375,89800.0
2015-03-13 10:10:00,23.16,23.18,23.12,23.16,66600.0,18.3375,18.3534,18.3059,18.3375,66600.0
2015-03-13 10:20:00,23.15,23.21,23.14,23.18,76800.0,18.3296,18.3771,18.3217,18.3534,76800.0
2015-03-13 10:30:00,23.18,23.22,23.14,23.21,70800.0,18.3534,18.385,18.3217,18.3771,70800.0
2015-03-13 10:40:00,23.22,23.31,23.22,23.3,131400.0,18.385,18.4563,18.385,18.4484,131400.0
2015-03-13 10:50:00,23.3,23.3,23.21,23.21,80900.0,18.4484,18.4484,18.3771,18.3771,80900.0
2015-03-13 11:00:00,23.21,23.23,23.18,23.22,51600.0,18.3771,18.393,18.3534,18.385,51600.0
2015-03-13 11:10:00,23.22,23.32,23.21,23.29,77200.0,18.385,18.4642,18.3771,18.4405,77200.0
2015-03-13 11:20:00,23.29,23.29,23.18,23.23,52700.0,18.4405,18.4405,18.3534,18.393,52700.0
2015-03-13 11:30:00,23.24,23.28,23.2,23.25,146200.0,18.4009,18.4325,18.3692,18.4088,146200.0
2015-03-13 11:40:00,23.24,23.31,23.24,23.3,86600.0,18.4009,18.4563,18.4009,18.4484,86600.0
2015-03-13 11:50:00,23.31,23.42,23.29,23.41,83600.0,18.4563,18.5434,18.4405,18.5355,83600.0
2015-03-13 12:00:00,23.41,23.42,23.37,23.4,80000.0,18.5355,18.5434,18.5038,18.5276,80000.0
2015-03-13 12:10:00,23.4,23.47,23.39,23.43,86200.0,18.5276,18.583,18.5196,18.5513,86200.0
2015-03-13 12:20:00,23.44,23.51,23.42,23.49,69700.0,18.5592,18.6147,18.5434,18.5988,69700.0
2015-03-13 12:30:00,23.5,23.5,23.42,23.48,75600.0,18.6067,18.6067,18.5434,18.5909,75600.0
2015-03-13 12:40:00,23.48,23.49,23.45,23.48,41200.0,18.5909,18.5988,18.5671,18.5909,41200.0
2015-03-13 12:50:00,23.48,23.51,23.46,23.49,107200.0,18.5909,18.6147,18.5751,18.5988,107200.0
2015-03-13 13:00:00,23.5,23.58,23.48,23.58,55800.0,18.6067,18.6701,18.5909,18.6701,55800.0
2015-03-13 13:10:00,23.57,23.66,23.57,23.65,40800.0,18.6622,18.7334,18.6622,18.7255,40800.0
2015-03-13 13:20:00,23.66,23.66,23.55,23.58,61000.0,18.7334,18.7334,18.6463,18.6701,61000.0
2015-03-13 13:30:00,23.56,23.58,23.48,23.52,54900.0,18.6542,18.6701,18.5909,18.6226,54900.0
2015-03-13 13:40:00,23.53,23.58,23.5,23.56,41900.0,18.6305,18.6701,18.6067,18.6542,41900.0
2015-03-13 13:50:00,23.56,23.59,23.52,23.57,73600.0,18.6542,18.678,18.6226,18.6622,73600.0
2015-03-13 14:00:00,23.58,23.59,23.5,23.5,54500.0,18.6701,18.678,18.6067,18.6067,54500.0
2015-03-13 14:10:00,23.5,23.53,23.46,23.53,33100.0,18.6067,18.6305,18.5751,18.6305,33100.0
2015-03-13 14:20:00,23.53,23.53,23.46,23.51,72800.0,18.6305,18.6305,18.5751,18.6147,72800.0
2015-03-13 14:30:00,23.51,23.52,23.44,23.44,80000.0,18.6147,18.6226,18.5592,18.5592,80000.0
2015-03-13 14:40:00,23.43,23.45,23.39,23.4,87600.0,18.5513,18.5671,18.5196,18.5276,87600.0
2015-03-13 14:50:00,23.4,23.43,23.33,23.42,73200.0,18.5276,18.5513,18.4721,18.5434,73200.0
2015-03-13 15:00:00,23.42,23.43,23.34,23.36,59100.0,18.5434,18.5513,18.48,18.4959,59100.0
2015-03-13 15:10:00,23.36,23.4,23.34,23.36,89300.0,18.4959,18.5276,18.48,18.4959,89300.0
2015-03-13 15:20:00,23.36,23.38,23.3,23.32,143200.0,18.4959,18.5117,18.4484,18.4642,143200.0
2015-03-13 15:30:00,23.33,23.34,23.27,23.3,234500.0,18.4721,18.48,18.4246,18.4484,234500.0
2015-03-13 15:40:00,23.31,23.42,23.29,23.42,289400.0,18.4563,18.5434,18.4405,18.5434,289400.0
2015-03-13 15:50:00,23.43,23.55,23.41,23.48,987900.0,18.5513,18.6463,18.5355,18.5909,987900.0
2015-03-16 09:30:00,23.78,23.91,23.76,23.82,181400.0,18.8284,18.9314,18.8126,18.8601,181400.0
2015-03-16 09:40:00,23.82,23.84,23.7,23.71,107600.0,18.8601,18.8759,18.7651,18.773,107600.0
2015-03-16 09:50:00,23.71,23.81,23.68,23.79,164300.0,18.773,18.8522,18.7493,18.8363,164300.0
2015-03-16 10:00:00,23.79,23.82,23.7,23.74,109600.0,18.8363,18.8601,18.7651,18.7968,109600.0
2015-03-16 10:10:00,23.75,23.79,23.69,23.78,132400.0,18.8047,18.8363,18.7572,18.8284,132400.0
2015-03-16 10:20:00,23.79,23.96,23.78,23.89,109200.0,18.8363,18.9709,18.8284,18.9155,109200.0
2015-03-16 10:30:00,23.9,23.93,23.77,23.82,118500.0,18.9234,18.9472,18.8205,18.8601,118500.0
2015-03-16 10:40:00,23.81,23.92,23.8,23.9,79600.0,18.8522,18.9393,18.8443,18.9234,79600.0
2015-03-16 10:50:00,23.9,23.99,23.9,23.91,55300.0,18.9234,18.9947,18.9234,18.9314,55300.0
2015-03-16 11:00:00,23.91,23.96,23.88,23.9,43800.0,18.9314,18.9709,18.9076,18.9234,43800.0
2015-03-16 11:10:00,23.91,23.97,23.9,23.91,98300.0,18.9314,18.9789,18.9234,18.9314,98300.0
2015-03-16 11:20:00,23.89,23.95,23.83,23.84,46600.0,18.9155,18.963,18.868,18.8759,46600.0
2015-03-16 11:30:00,23.84,23.9,23.84,23.88,47100.0,18.8759,18.9234,18.8759,18.9076,47100.0
2015-03-16 11:40:00,23.88,23.93,23.86,23.9,59500.0,18.9076,18.9472,18.8918,18.9234,59500.0
2015-03-16 11:50:00,23.89,23.91,23.81,23.85,40600.0,18.9155,18.9314,18.8522,18.8839,40600.0
2015-03-16 12:00:00,23.85,23.9,23.8,23.89,80600.0,18.8839,18.9234,18.8443,18.9155,80600.0
2015-03-16 12:10:00,23.89,23.91,23.79,23.8,20200.0,18.9155,18.9314,18.8363,18.8443,20200.0
2015-03-16 12:20:00,23.8,23.87,23.8,23.85,18800.0,18.8443,18.8997,18.8443,18.8839,18800.0
2015-03-16 12:30:00,23.84,23.85,23.77,23.78,46600.0,18.8759,18.8839,18.8205,18.8284,46600.0
2015-03-16 12:40:00,23.77,23.77,23.72,23.73,38200.0,18.8205,18.8205,18.7809,18.7888,38200.0
2015-03-16 12:50:00,23.73,23.79,23.7,23.76,61900.0,18.7888,18.8363,18.7651,18.8126,61900.0
2015-03-16 13:00:00,23.75,23.8,23.7,23.73,76800.0,18.8047,18.8443,18.7651,18.7888,76800.0
2015-03-16 13:10:00,23.73,23.74,23.7,23.72,58900.0,18.7888,18.7968,18.7651,18.7809,58900.0
2015-03-16 13:20:00,23.71,23.76,23.68,23.68,46500.0,18.773,18.8126,18.7493,18.7493,46500.0
2015-03-16 13:30:00,23.68,23.7,23.65,23.7,63900.0,18.7493,18.7651,18.7255,18.7651,63900.0
2015-03-16 13:40:00,23.71,23.77,23.71,23.74,104800.0,18.773,18.8205,18.773,18.7968,104800.0
2015-03-16 13:50:00,23.74,23.79,23.71,23.77,326000.0,18.7968,18.8363,18.773,18.8205,326000.0
2015-03-16 14:00:00,23.77,23.84,23.75,23.82,76200.0,18.8205,18.8759,18.8047,18.8601,76200.0
2015-03-16 14:10:00,23.82,23.83,23.8,23.83,41300.0,18.8601,18.868,18.8443,18.868,41300.0
2015-03-16 14:20:00,23.83,23.88,23.82,23.82,65900.0,18.868,18.9076,18.8601,18.8601,65900.0
2015-03-16 14:30:00,23.83,23.88,23.82,23.86,77100.0,18.868,18.9076,18.8601,18.8918,77100.0
2015-03-16 14:40:00,23.85,23.89,23.82,23.82,83000.0,18.8839,18.9155,18.8601,18.8601,83000.0
2015-03-16 14:50:00,23.82,23.91,23.82,23.9,127100.0,18.8601,18.9314,18.8601,18.9234,127100.0
2015-03-16 15:00:00,23.9,23.91,23.85,23.86,53000.0,18.9234,18.9314,18.8839,18.8918,53000.0
2015-03-16 15:10:00,23.87,23.87,23.82,23.84,128800.0,18.8997,18.8997,18.8601,18.8759,128800.0
2015-03-16 15:20:00,23.85,23.86,23.79,23.83,131700.0,18.8839,18.8918,18.8363,18.868,131700.0
2015-03-16 15:30:00,23.84,23.87,23.8,23.81,135200.0,18.8759,18.8997,18.8443,18.8522,135200.0
2015-03-16 15:40:00,23.82,23.82,23.74,23.76,206100.0,18.8601,18.8601,18.7968,18.8126,206100.0
2015-03-16 15:50:00,23.76,23.79,23.75,23.78,285600.0,18.8126,18.8363,18.8047,18.8284,285600.0
2015-03-17 09:30:00,23.74,24.07,23.73,24.03,137900.0,18.7968,19.058,18.7888,19.0264,137900.0
2015-03-17 09:40:00,24.04,24.13,24.03,24.12,70000.0,19.0343,19.1056,19.0264,19.0976,70000.0
2015-03-17 09:50:00,24.11,24.12,24.04,24.11,110300.0,19.0897,19.0976,19.0343,19.0897,110300.0
2015-03-17 10:00:00,24.1,24.22,24.09,24.21,39700.0,19.0818,19.1768,19.0739,19.1689,39700.0
2015-03-17 10:10:00,24.22,24.25,24.15,24.23,39100.0,19.1768,19.2006,19.1214,19.1847,39100.0
2015-03-17 10:20:00,24.23,24.25,24.19,24.21,60100.0,19.1847,19.2006,19.1531,19.1689,60100.0
2015-03-17 10:30:00,24.22,24.23,24.15,24.23,28800.0,19.1768,19.1847,19.1214,19.1847,28800.0
2015-03-17 10:40:00,24.23,24.23,24.17,24.17,120000.0,19.1847,19.1847,19.1372,19.1372,120000.0
2015-03-17 10:50:00,24.17,24.2,24.09,24.13,48300.0,19.1372,19.161,19.0739,19.1056,48300.0
2015-03-17 11:00:00,24.12,24.12,24.03,24.04,36000.0,19.0976,19.0976,19.0264,19.0343,36000.0
2015-03-17 11:10:00,24.03,24.04,23.93,23.94,34000.0,19.0264,19.0343,18.9472,18.9551,34000.0
2015-03-17 11:20:00,23.93,24.0,23.91,24.0,66800.0,18.9472,19.0026,18.9314,19.0026,66800.0
2015-03-17 11:30:00,24.0,24.08,23.98,23.99,70500.0,19.0026,19.066,18.9868,18.9947,70500.0
2015-03-17 11:40:00,23.99,23.99,23.9,23.9,53800.0,18.9947,18.9947,18.9234,18.9234,53800.0
2015-03-17 11:50:00,23.9,23.98,23.89,23.92,38200.0,18.9234,18.9868,18.9155,18.9393,38200.0
2015-03-17 12:00:00,23.93,23.94,23.91,23.93,20600.0,18.9472,18.9551,18.9314,18.9472,20600.0
2015-03-17 12:10:00,23.92,23.93,23.87,23.93,28400.0,18.9393,18.9472,18.8997,18.9472,28400.0
2015-03-17 12:20:00,23.93,23.98,23.93,23.96,95200.0,18.9472,18.9868,18.9472,18.9709,95200.0
2015-03-17 12:30:00,23.96,24.01,23.94,24.0,20300.0,18.9709,19.0105,18.9551,19.0026,20300.0
2015-03-17 12:40:00,24.0,24.04,23.99,24.0,24300.0,19.0026,19.0343,18.9947,19.0026,24300.0
2015-03-17 12:50:00,24.0,24.04,24.0,24.03,25400.0,19.0026,19.0343,19.0026,19.0264,25400.0
2015-03-17 13:00:00,24.03,24.05,24.01,24.04,52400.0,19.0264,19.0422,19.0105,19.0343,52400.0
2015-03-17 13:10:00,24.03,24.08,24.03,24.05,21300.0,19.0264,19.066,19.0264,19.0422,21300.0
2015-03-17 13:20:00,24.05,24.09,24.05,24.07,16600.0,19.0422,19.0739,19.0422,19.058,16600.0
2015-03-17 13:30:00,24.07,24.1,24.04,24.05,101000.0,19.058,19.0818,19.0343,19.0422,101000.0
2015-03-17 13:40:00,24.06,24.1,24.05,24.08,42200.0,19.0501,19.0818,19.0422,19.066,42200.0
2015-03-17 13:50:00,24.07,24.12,24.05,24.1,31200.0,19.058,19.0976,19.0422,19.0818,31200.0
2015-03-17 14:00:00,24.1,24.11,24.05,24.05,26700.0,19.0818,19.0897,19.0422,19.0422,26700.0
2015-03-17 14:10:00,24.05,24.07,24.03,24.06,36200.0,19.0422,19.058,19.0264,19.0501,36200.0
2015-03-17 14:20:00,24.06,24.09,24.01,24.02,24100.0,19.0501,19.0739,19.0105,19.0185,24100.0
2015-03-17 14:30:00,24.01,24.08,24.01,24.08,33400.0,19.0105,19.066,19.0105,19.066,33400.0
2015-03-17 14:40:00,24.08,24.12,24.07,24.11,173300.0,19.066,19.0976,19.058,19.0897,173300.0
2015-03-17 14:50:00,24.11,24.17,24.1,24.17,74200.0,19.0897,19.1372,19.0818,19.1372,74200.0
2015-03-17 15:00:00,24.17,24.26,24.16,24.25,91700.0,19.1372,19.2085,19.1293,19.2006,91700.0
2015-03-17 15:10:00,24.25,24.34,24.23,24.32,90600.0,19.2006,19.2718,19.1847,19.256,90600.0
2015-03-17 15:20:00,24.32,24.38,24.3,24.35,100500.0,19.256,19.3035,19.2402,19.2797,100500.0
2015-03-17 15:30:00,24.36,24.39,24.34,24.39,150900.0,19.2877,19.3114,19.2718,19.3114,150900.0
2015-03-17 15:40:00,24.39,24.4,24.32,24.35,165800.0,19.3114,19.3193,19.256,19.2797,165800.0
2015-03-17 15:50:00,24.35,24.36,24.31,24.31,241300.0,19.2797,19.2877,19.2481,19.2481,241300.0
2015-03-18 09:30:00,24.19,24.37,24.18,24.37,70700.0,19.1531,19.2956,19.1451,19.2956,70700.0
2015-03-18 09:40:00,24.36,24.44,24.31,24.38,42500.0,19.2877,19.351,19.2481,19.3035,42500.0
2015-03-18 09:50:00,24.37,24.5,24.37,24.5,36300.0,19.2956,19.3985,19.2956,19.3985,36300.0
2015-03-18 10:00:00,24.49,24.6,24.49,24.56,54100.0,19.3906,19.4777,19.3906,19.446,54100.0
2015-03-18 10:10:00,24.56,24.57,24.5,24.57,29200.0,19.446,19.4539,19.3985,19.4539,29200.0
2015-03-18 10:20:00,24.58,24.58,24.46,24.51,54500.0,19.4619,19.4619,19.3668,19.4064,54500.0
2015-03-18 10:30:00,24.53,24.55,24.48,24.52,29700.0,19.4223,19.4381,19.3827,19.4143,29700.0
2015-03-18 10:40:00,24.53,24.65,24.53,24.65,31200.0,19.4223,19.5173,19.4223,19.5173,31200.0
2015-03-18 10:50:00,24.64,24.66,24.53,24.6,68000.0,19.5094,19.5252,19.4223,19.4777,68000.0
2015-03-18 11:00:00,24.59,24.63,24.59,24.61,73500.0,19.4698,19.5014,19.4698,19.4856,73500.0
2015-03-18 11:10:00,24.63,24.65,24.57,24.58,63000.0,19.5014,19.5173,19.4539,19.4619,63000.0
2015-03-18 11:20:00,24.58,24.61,24.56,24.6,140300.0,19.4619,19.4856,19.446,19.4777,140300.0
2015-03-18 11:30:00,24.6,24.68,24.58,24.67,86000.0,19.4777,19.541,19.4619,19.5331,86000.0
2015-03-18 11:40:00,24.68,24.73,24.67,24.72,45700.0,19.541,19.5806,19.5331,19.5727,45700.0
2015-03-18 11:50:00,24.71,24.81,24.71,24.78,79800.0,19.5648,19.644,19.5648,19.6202,79800.0
2015-03-18 12:00:00,24.78,24.8,24.73,24.73,84800.0,19.6202,19.636,19.5806,19.5806,84800.0
2015-03-18 12:10:00,24.74,24.79,24.71,24.77,57500.0,19.5885,19.6281,19.5648,19.6123,57500.0
2015-03-18 12:20:00,24.77,24.81,24.75,24.78,103400.0,19.6123,19.644,19.5965,19.6202,103400.0
2015-03-18 12:30:00,24.78,24.85,24.76,24.85,50800.0,19.6202,19.6756,19.6044,19.6756,50800.0
2015-03-18 12:40:00,24.84,24.89,24.84,24.88,53200.0,19.6677,19.7073,19.6677,19.6994,53200.0
2015-03-18 12:50:00,24.88,24.96,24.88,24.92,64800.0,19.6994,19.7627,19.6994,19.7311,64800.0
2015-03-18 13:00:00,24.92,24.92,24.83,24.84,76000.0,19.7311,19.7311,19.6598,19.6677,76000.0
2015-03-18 13:10:00,24.83,24.86,24.76,24.84,112300.0,19.6598,19.6835,19.6044,19.6677,112300.0
2015-03-18 13:20:00,24.84,24.92,24.83,24.89,57900.0,19.6677,19.7311,19.6598,19.7073,57900.0
2015-03-18 13:30:00,24.89,24.9,24.79,24.79,50900.0,19.7073,19.7152,19.6281,19.6281,50900.0
2015-03-18 13:40:00,24.8,24.82,24.78,24.8,63600.0,19.636,19.6519,19.6202,19.636,63600.0
2015-03-18 13:50:00,24.8,24.83,24.76,24.82,100500.0,19.636,19.6598,19.6044,19.6519,100500.0
2015-03-18 14:00:00,24.83,25.11,24.81,25.03,187500.0,19.6598,19.8815,19.644,19.8182,187500.0
2015-03-18 14:10:00,25.02,25.17,24.98,25.16,90000.0,19.8102,19.929,19.7786,19.9211,90000.0
2015-03-18 14:20:00,25.16,25.19,25.11,25.19,165000.0,19.9211,19.9448,19.8815,19.9448,165000.0
2015-03-18 14:30:00,25.19,25.27,25.14,25.26,161400.0,19.9448,20.0082,19.9052,20.0003,161400.0
2015-03-18 14:40:00,25.25,25.28,25.16,25.21,108300.0,19.9923,20.0161,19.9211,19.9607,108300.0
2015-03-18 14:50:00,25.21,25.32,25.19,25.3,271600.0,19.9607,20.0478,19.9448,20.0319,271600.0
2015-03-18 15:00:00,25.3,25.43,25.29,25.38,256100.0,20.0319,20.1349,20.024,20.0953,256100.0
2015-03-18 15:10:00,25.38,25.5,25.37,25.48,227400.0,20.0953,20.1903,20.0874,20.1744,227400.0
2015-03-18 15:20:00,25.48,25.58,25.48,25.52,276100.0,20.1744,20.2536,20.1744,20.2061,276100.0
2015-03-18 15:30:00,25.52,25.55,25.47,25.48,462700.0,20.2061,20.2299,20.1665,20.1744,462700.0
2015-03-18 15:40:00,25.47,25.49,25.31,25.32,379600.0,20.1665,20.1824,20.0398,20.0478,379600.0
2015-03-18 15:50:00,25.32,25.36,25.31,25.34,271200.0,20.0478,20.0794,20.0398,20.0636,271200.0
2015-03-19 09:30:00,25.08,25.2,24.97,25.08,75900.0,19.8577,19.9528,19.7706,19.8577,75900.0
2015-03-19 09:40:00,25.09,25.38,25.09,25.38,82700.0,19.8657,20.0953,19.8657,20.0953,82700.0
2015-03-19 09:50:00,25.38,25.45,25.26,25.3,57800.0,20.0953,20.1507,20.0003,20.0319,57800.0
2015-03-19 10:00:00,25.3,25.35,25.25,25.26,32200.0,20.0319,20.0715,19.9923,20.0003,32200.0
2015-03-19 10:10:00,25.27,25.31,25.22,25.28,29500.0,20.0082,20.0398,19.9686,20.0161,29500.0
2015-03-19 10:20:00,25.29,25.33,25.19,25.2,40300.0,20.024,20.0557,19.9448,19.9528,40300.0
2015-03-19 10:30:00,25.19,25.2,25.05,25.05,38000.0,19.9448,19.9528,19.834,19.834,38000.0
2015-03-19 10:40:00,25.05,25.13,25.02,25.02,72300.0,19.834,19.8973,19.8102,19.8102,72300.0
2015-03-19 10:50:00,25.02,25.09,24.97,25.0,93600.0,19.8102,19.8657,19.7706,19.7944,93600.0
2015-03-19 11:00:00,24.99,25.0,24.9,24.93,106800.0,19.7865,19.7944,19.7152,19.739,106800.0
2015-03-19 11:10:00,24.93,25.05,24.92,25.04,35000.0,19.739,19.834,19.7311,19.8261,35000.0
2015-03-19 11:20:00,25.04,25.04,24.96,24.97,21800.0,19.8261,19.8261,19.7627,19.7706,21800.0
2015-03-19 11:30:00,24.96,24.96,24.88,24.89,43500.0,19.7627,19.7627,19.6994,19.7073,43500.0
2015-03-19 11:40:00,24.88,24.9,24.8,24.8,99300.0,19.6994,19.7152,19.636,19.636,99300.0
2015-03-19 11:50:00,24.8,24.8,24.72,24.74,77100.0,19.636,19.636,19.5727,19.5885,77100.0
2015-03-19 12:00:00,24.75,24.78,24.7,24.75,59500.0,19.5965,19.6202,19.5569,19.5965,59500.0
2015-03-19 12:10:00,24.76,24.76,24.61,24.67,88000.0,19.6044,19.6044,19.4856,19.5331,88000.0
2015-03-19 12:20:00,24.68,24.7,24.61,24.66,65700.0,19.541,19.5569,19.4856,19.5252,65700.0
2015-03-19 12:30:00,24.66,24.66,24.5,24.5,91800.0,19.5252,19.5252,19.3985,19.3985,91800.0
2015-03-19 12:40:00,24.5,24.6,24.48,24.55,94000.0,19.3985,19.4777,19.3827,19.4381,94000.0
2015-03-19 12:50:00,24.55,24.57,24.53,24.54,74900.0,19.4381,19.4539,19.4223,19.4302,74900.0
2015-03-19 13:00:00,24.54,24.64,24.54,24.64,61900.0,19.4302,19.5094,19.4302,19.5094,61900.0
2015-03-19 13:10:00,24.64,24.64,24.57,24.6,65200.0,19.5094,19.5094,19.4539,19.4777,65200.0
2015-03-19 13:20:00,24.6,24.69,24.6,24.69,73800.0,19.4777,19.5489,19.4777,19.5489,73800.0
2015-03-19 13:30:00,24.69,24.7,24.63,24.63,19300.0,19.5489,19.5569,19.5014,19.5014,19300.0
2015-03-19 13:40:00,24.63,24.63,24.55,24.55,27900.0,19.5014,19.5014,19.4381,19.4381,27900.0
2015-03-19 13:50:00,24.55,24.56,24.47,24.47,59500.0,19.4381,19.446,19.3748,19.3748,59500.0
2015-03-19 14:00:00,24.47,24.56,24.43,24.54,112700.0,19.3748,19.446,19.3431,19.4302,112700.0
2015-03-19 14:10:00,24.55,24.58,24.48,24.51,97200.0,19.4381,19.4619,19.3827,19.4064,97200.0
2015-03-19 14:20:00,24.51,24.57,24.5,24.56,133400.0,19.4064,19.4539,19.3985,19.446,133400.0
2015-03-19 14:30:00,24.57,24.58,24.52,24.54,45200.0,19.4539,19.4619,19.4143,19.4302,45200.0
2015-03-19 14:40:00,24.54,24.58,24.52,24.58,31500.0,19.4302,19.4619,19.4143,19.4619,31500.0
2015-03-19 14:50:00,24.58,24.65,24.57,24.65,41500.0,19.4619,19.5173,19.4539,19.5173,41500.0
2015-03-19 15:00:00,24.66,24.67,24.63,24.66,47000.0,19.5252,19.5331,19.5014,19.5252,47000.0
2015-03-19 15:10:00,24.65,24.66,24.61,24.62,31900.0,19.5173,19.5252,19.4856,19.4935,31900.0
2015-03-19 15:20:00,24.62,24.62,24.56,24.58,62800.0,19.4935,19.4935,19.446,19.4619,62800.0
2015-03-19 15:30:00,24.59,24.62,24.59,24.61,165600.0,19.4698,19.4935,19.4698,19.4856,165600.0
2015-03-19 15:40:00,24.61,24.63,24.59,24.62,262300.0,19.4856,19.5014,19.4698,19.4935,262300.0
2015-03-19 15:50:00,24.62,24.65,24.61,24.61,258300.0,19.4935,19.5173,19.4856,19.4856,258300.0
2015-03-20 09:30:00,24.81,25.01,24.74,24.91,378100.0,19.644,19.8023,19.5885,19.7231,378100.0
2015-03-20 09:40:00,24.91,24.96,24.86,24.86,35200.0,19.7231,19.7627,19.6835,19.6835,35200.0
2015-03-20 09:50:00,24.87,24.9,24.73,24.74,92600.0,19.6915,19.7152,19.5806,19.5885,92600.0
2015-03-20 10:00:00,24.73,24.86,24.7,24.83,52400.0,19.5806,19.6835,19.5569,19.6598,52400.0
2015-03-20 10:10:00,24.82,24.84,24.76,24.76,74800.0,19.6519,19.6677,19.6044,19.6044,74800.0
2015-03-20 10:20:00,24.76,24.76,24.71,24.76,76800.0,19.6044,19.6044,19.5648,19.6044,76800.0
2015-03-20 10:30:00,24.76,24.84,24.74,24.79,113600.0,19.6044,19.6677,19.5885,19.6281,113600.0
2015-03-20 10:40:00,24.79,24.8,24.71,24.73,62100.0,19.6281,19.636,19.5648,19.5806,62100.0
2015-03-20 10:50:00,24.74,24.79,24.73,24.78,93300.0,19.5885,19.6281,19.5806,19.6202,93300.0
2015-03-20 11:00:00,24.78,24.86,24.76,24.86,40400.0,19.6202,19.6835,19.6044,19.6835,40400.0
2015-03-20 11:10:00,24.86,24.93,24.85,24.93,67500.0,19.6835,19.739,19.6756,19.739,67500.0
2015-03-20 11:20:00,24.92,24.97,24.92,24.93,39700.0,19.7311,19.7706,19.7311,19.739,39700.0
2015-03-20 11:30:00,24.93,24.97,24.9,24.92,87600.0,19.739,19.7706,19.7152,19.7311,87600.0
2015-03-20 11:40:00,24.93,24.93,24.85,24.87,42700.0,19.739,19.739,19.6756,19.6915,42700.0
2015-03-20 11:50:00,24.87,24.94,24.87,24.94,27900.0,19.6915,19.7469,19.6915,19.7469,27900.0
2015-03-20 12:00:00,24.95,25.03,24.94,25.0,39400.0,19.7548,19.8182,19.7469,19.7944,39400.0
2015-03-20 12:10:00,25.0,25.04,24.99,25.02,70000.0,19.7944,19.8261,19.7865,19.8102,70000.0
2015-03-20 12:20:00,25.02,25.04,24.99,25.03,24200.0,19.8102,19.8261,19.7865,19.8182,24200.0
2015-03-20 12:30:00,25.02,25.06,25.0,25.06,139600.0,19.8102,19.8419,19.7944,19.8419,139600.0
2015-03-20 12:40:00,25.06,25.14,25.04,25.09,69800.0,19.8419,19.9052,19.8261,19.8657,69800.0
2015-03-20 12:50:00,25.09,25.13,25.08,25.11,55300.0,19.8657,19.8973,19.8577,19.8815,55300.0
2015-03-20 13:00:00,25.11,25.12,25.09,25.1,49600.0,19.8815,19.8894,19.8657,19.8736,49600.0
2015-03-20 13:10:00,25.1,25.1,25.07,25.09,72000.0,19.8736,19.8736,19.8498,19.8657,72000.0
2015-03-20 13:20:00,25.08,25.09,25.05,25.07,50900.0,19.8577,19.8657,19.834,19.8498,50900.0
2015-03-20 13:30:00,25.07,25.13,25.06,25.1,44100.0,19.8498,19.8973,19.8419,19.8736,44100.0
2015-03-20 13:40:00,25.1,25.15,25.09,25.15,106400.0,19.8736,19.9132,19.8657,19.9132,106400.0
2015-03-20 13:50:00,25.15,25.15,25.1,25.15,188000.0,19.9132,19.9132,19.8736,19.9132,188000.0
2015-03-20 14:00:00,25.16,25.18,25.13,25.14,78300.0,19.9211,19.9369,19.8973,19.9052,78300.0
2015-03-20 14:10:00,25.14,25.15,25.11,25.13,73500.0,19.9052,19.9132,19.8815,19.8973,73500.0
2015-03-20 14:20:00,25.14,25.17,25.12,25.17,73600.0,19.9052,19.929,19.8894,19.929,73600.0
2015-03-20 14:30:00,25.17,25.23,25.16,25.23,57900.0,19.929,19.9765,19.9211,19.9765,57900.0
2015-03-20 14:40:00,25.23,25.29,25.22,25.29,51100.0,19.9765,20.024,19.9686,20.024,51100.0
2015-03-20 14:50:00,25.28,25.29,25.22,25.23,89400.0,20.0161,20.024,19.9686,19.9765,89400.0
2015-03-20 15:00:00,25.24,25.24,25.19,25.19,76000.0,19.9844,19.9844,19.9448,19.9448,76000.0
2015-03-20 15:10:00,25.2,25.2,25.11,25.11,110500.0,19.9528,19.9528,19.8815,19.8815,110500.0
2015-03-20 15:20:00,25.11,25.21,25.1,25.21,197500.0,19.8815,19.9607,19.8736,19.9607,197500.0
2015-03-20 15:30:00,25.21,25.25,25.14,25.24,195200.0,19.9607,19.9923,19.9052,19.9844,195200.0
2015-03-20 15:40:00,25.25,25.41,25.24,25.4,544000.0,19.9923,20.119,19.9844,20.1111,544000.0
2015-03-20 15:50:00,25.38,25.5,25.37,25.45,941100.0,20.0953,20.1903,20.0874,20.1507,941100.0
2015-03-23 09:30:00,25.39,25.73,25.37,25.71,105300.0,20.1032,20.3724,20.0874,20.3566,105300.0
2015-03-23 09:40:00,25.72,25.75,25.61,25.63,100000.0,20.3645,20.3882,20.2774,20.2932,100000.0
2015-03-23 09:50:00,25.63,25.74,25.6,25.73,59000.0,20.2932,20.3803,20.2695,20.3724,59000.0
2015-03-23 10:00:00,25.72,25.77,25.64,25.71,53000.0,20.3645,20.4041,20.3011,20.3566,53000.0
2015-03-23 10:10:00,25.72,25.75,25.69,25.73,62600.0,20.3645,20.3882,20.3407,20.3724,62600.0
2015-03-23 10:20:00,25.73,25.76,25.69,25.72,72500.0,20.3724,20.3961,20.3407,20.3645,72500.0
2015-03-23 10:30:00,25.72,25.73,25.65,25.69,59700.0,20.3645,20.3724,20.3091,20.3407,59700.0
2015-03-23 10:40:00,25.69,25.72,25.67,25.71,54400.0,20.3407,20.3645,20.3249,20.3566,54400.0
2015-03-23 10:50:00,25.71,25.73,25.69,25.7,61200.0,20.3566,20.3724,20.3407,20.3486,61200.0
2015-03-23 11:00:00,25.7,25.73,25.66,25.71,81100.0,20.3486,20.3724,20.317,20.3566,81100.0
2015-03-23 11:10:00,25.71,25.74,25.68,25.73,64600.0,20.3566,20.3803,20.3328,20.3724,64600.0
2015-03-23 11:20:00,25.73,25.79,25.71,25.72,81800.0,20.3724,20.4199,20.3566,20.3645,81800.0
2015-03-23 11:30:00,25.72,25.9,25.72,25.88,89800.0,20.3645,20.507,20.3645,20.4912,89800.0
2015-03-23 11:40:00,25.88,25.94,25.85,25.9,110400.0,20.4912,20.5387,20.4674,20.507,110400.0
2015-03-23 11:50:00,25.9,25.92,25.81,25.84,64000.0,20.507,20.5228,20.4357,20.4595,64000.0
2015-03-23 12:00:00,25.84,25.84,25.77,25.82,69200.0,20.4595,20.4595,20.4041,20.4437,69200.0
2015-03-23 12:10:00,25.81,25.84,25.79,25.84,28900.0,20.4357,20.4595,20.4199,20.4595,28900.0
2015-03-23 12:20:00,25.84,25.89,25.81,25.88,36200.0,20.4595,20.4991,20.4357,20.4912,36200.0
2015-03-23 12:30:00,25.88,25.92,25.84,25.88,35000.0,20.4912,20.5228,20.4595,20.4912,35000.0
2015-03-23 12:40:00,25.88,25.88,25.84,25.85,24400.0,20.4912,20.4912,20.4595,20.4674,24400.0
2015-03-23 12:50:00,25.86,25.88,25.83,25.83,68700.0,20.4753,20.4912,20.4516,20.4516,68700.0
2015-03-23 13:00:00,25.83,25.91,25.81,25.91,37500.0,20.4516,20.5149,20.4357,20.5149,37500.0
2015-03-23 13:10:00,25.91,25.92,25.86,25.86,33300.0,20.5149,20.5228,20.4753,20.4753,33300.0
2015-03-23 13:20:00,25.86,25.86,25.82,25.82,28100.0,20.4753,20.4753,20.4437,20.4437,28100.0
2015-03-23 13:30:00,25.83,25.87,25.81,25.87,44000.0,20.4516,20.4832,20.4357,20.4832,44000.0
2015-03-23 13:40:00,25.86,25.91,25.85,25.91,49200.0,20.4753,20.5149,20.4674,20.5149,49200.0
2015-03-23 13:50:00,25.91,25.97,25.89,25.94,49800.0,20.5149,20.5624,20.4991,20.5387,49800.0
2015-03-23 14:00:00,25.94,25.99,25.92,25.97,70400.0,20.5387,20.5783,20.5228,20.5624,70400.0
2015-03-23 14:10:00,25.96,26.04,25.96,26.02,71200.0,20.5545,20.6178,20.5545,20.602,71200.0
2015-03-23 14:20:00,26.02,26.08,26.0,26.04,60900.0,20.602,20.6495,20.5862,20.6178,60900.0
2015-03-23 14:30:00,26.04,26.06,25.99,26.02,54600.0,20.6178,20.6337,20.5783,20.602,54600.0
2015-03-23 14:40:00,26.02,26.02,25.95,25.95,133900.0,20.602,20.602,20.5466,20.5466,133900.0
2015-03-23 14:50:00,25.95,25.96,25.88,25.89,114800.0,20.5466,20.5545,20.4912,20.4991,114800.0
2015-03-23 15:00:00,25.89,25.9,25.83,25.84,78800.0,20.4991,20.507,20.4516,20.4595,78800.0
2015-03-23 15:10:00,25.84,25.86,25.79,25.81,67400.0,20.4595,20.4753,20.4199,20.4357,67400.0
2015-03-23 15:20:00,25.81,25.82,25.78,25.8,91700.0,20.4357,20.4437,20.412,20.4278,91700.0
2015-03-23 15:30:00,25.8,25.86,25.79,25.85,204100.0,20.4278,20.4753,20.4199,20.4674,204100.0
2015-03-23 15:40:00,25.85,25.87,25.83,25.83,250500.0,20.4674,20.4832,20.4516,20.4516,250500.0
2015-03-23 15:50:00,25.83,25.84,25.72,25.74,394900.0,20.4516,20.4595,20.3645,20.3803,394900.0
2015-03-24 09:30:00,25.73,25.92,25.63,25.63,67600.0,20.3724,20.5228,20.2932,20.2932,67600.0
2015-03-24 09:40:00,25.61,25.75,25.56,25.69,138800.0,20.2774,20.3882,20.2378,20.3407,138800.0
2015-03-24 09:50:00,25.69,25.76,25.62,25.76,48800.0,20.3407,20.3961,20.2853,20.3961,48800.0
2015-03-24 10:00:00,25.77,25.81,25.68,25.72,60500.0,20.4041,20.4357,20.3328,20.3645,60500.0
2015-03-24 10:10:00,25.71,25.71,25.57,25.58,61600.0,20.3566,20.3566,20.2457,20.2536,61600.0
2015-03-24 10:20:00,25.58,25.58,25.48,25.51,46600.0,20.2536,20.2536,20.1744,20.1982,46600.0
2015-03-24 10:30:00,25.5,25.54,25.45,25.46,54900.0,20.1903,20.222,20.1507,20.1586,54900.0
2015-03-24 10:40:00,25.46,25.48,25.39,25.42,45700.0,20.1586,20.1744,20.1032,20.1269,45700.0
2015-03-24 10:50:00,25.42,25.43,25.32,25.33,87700.0,20.1269,20.1349,20.0478,20.0557,87700.0
2015-03-24 11:00:00,25.32,25.33,25.25,25.29,179500.0,20.0478,20.0557,19.9923,20.024,179500.0
2015-03-24 11:10:00,25.28,25.32,25.26,25.29,67100.0,20.0161,20.0478,20.0003,20.024,67100.0
2015-03-24 11:20:00,25.3,25.31,25.23,25.27,54500.0,20.0319,20.0398,19.9765,20.0082,54500.0
2015-03-24 11:30:00,25.29,25.36,25.27,25.3,116300.0,20.024,20.0794,20.0082,20.0319,116300.0
2015-03-24 11:40:00,25.3,25.35,25.28,25.34,58400.0,20.0319,20.0715,20.0161,20.0636,58400.0
2015-03-24 11:50:00,25.34,25.35,25.25,25.25,97500.0,20.0636,20.0715,19.9923,19.9923,97500.0
2015-03-24 12:00:00,25.26,25.31,25.23,25.31,78300.0,20.0003,20.0398,19.9765,20.0398,78300.0
2015-03-24 12:10:00,25.3,25.33,25.28,25.31,187000.0,20.0319,20.0557,20.0161,20.0398,187000.0
2015-03-24 12:20:00,25.31,25.32,25.22,25.22,44900.0,20.0398,20.0478,19.9686,19.9686,44900.0
2015-03-24 12:30:00,25.22,25.32,25.22,25.3,82300.0,19.9686,20.0478,19.9686,20.0319,82300.0
2015-03-24 12:40:00,25.3,25.36,25.26,25.26,206100.0,20.0319,20.0794,20.0003,20.0003,206100.0
2015-03-24 12:50:00,25.26,25.32,25.26,25.27,80100.0,20.0003,20.0478,20.0003,20.0082,80100.0
2015-03-24 13:00:00,25.27,25.33,25.27,25.29,207900.0,20.0082,20.0557,20.0082,20.024,207900.0
2015-03-24 13:10:00,25.29,25.31,25.26,25.28,56200.0,20.024,20.0398,20.0003,20.0161,56200.0
2015-03-24 13:20:00,25.28,25.33,25.28,25.32,95000.0,20.0161,20.0557,20.0161,20.0478,95000.0
2015-03-24 13:30:00,25.33,25.39,25.31,25.39,161300.0,20.0557,20.1032,20.0398,20.1032,161300.0
2015-03-24 13:40:00,25.39,25.48,25.39,25.4,77300.0,20.1032,20.1744,20.1032,20.1111,77300.0
2015-03-24 13:50:00,25.4,25.46,25.37,25.38,85600.0,20.1111,20.1586,20.0874,20.0953,85600.0
2015-03-24 14:00:00,25.37,25.39,25.34,25.39,46100.0,20.0874,20.1032,20.0636,20.1032,46100.0
2015-03-24 14:10:00,25.39,25.41,25.33,25.33,50000.0,20.1032,20.119,20.0557,20.0557,50000.0
2015-03-24 14:20:00,25.33,25.38,25.29,25.35,81700.0,20.0557,20.0953,20.024,20.0715,81700.0
2015-03-24 14:30:00,25.34,25.34,25.25,25.28,55000.0,20.0636,20.0636,19.9923,20.0161,55000.0
2015-03-24 14:40:00,25.28,25.37,25.28,25.35,82800.0,20.0161,20.0874,20.0161,20.0715,82800.0
2015-03-24 14:50:00,25.35,25.37,25.28,25.29,517500.0,20.0715,20.0874,20.0161,20.024,517500.0
2015-03-24 15:00:00,25.29,25.36,25.27,25.33,717400.0,20.024,20.0794,20.0082,20.0557,717400.0
2015-03-24 15:10:00,25.32,25.36,25.3,25.32,402300.0,20.0478,20.0794,20.0319,20.0478,402300.0
2015-03-24 15:20:00,25.31,25.32,25.27,25.27,119800.0,20.0398,20.0478,20.0082,20.0082,119800.0
2015-03-24 15:30:00,25.27,25.29,25.25,25.26,102600.0,20.0082,20.024,19.9923,20.0003,102600.0
2015-03-24 15:40:00,25.26,25.28,25.21,25.28,339700.0,20.0003,20.0161,19.9607,20.0161,339700.0
2015-03-24 15:50:00,25.27,25.33,25.26,25.3,576700.0,20.0082,20.0557,20.0003,20.0319,576700.0
2015-03-25 09:30:00,25.43,25.46,25.3,25.39,68400.0,20.1349,20.1586,20.0319,20.1032,68400.0
2015-03-25 09:40:00,25.37,25.37,25.21,25.24,67300.0,20.0874,20.0874,19.9607,19.9844,67300.0
2015-03-25 09:50:00,25.23,25.38,25.2,25.3,57500.0,19.9765,20.0953,19.9528,20.0319,57500.0
2015-03-25 10:00:00,25.31,25.32,25.24,25.29,42500.0,20.0398,20.0478,19.9844,20.024,42500.0
2015-03-25 10:10:00,25.28,25.29,25.22,25.22,27500.0,20.0161,20.024,19.9686,19.9686,27500.0
2015-03-25 10:20:00,25.23,25.24,25.16,25.16,56200.0,19.9765,19.9844,19.9211,19.9211,56200.0
2015-03-25 10:30:00,25.16,25.17,25.12,25.15,35400.0,19.9211,19.929,19.8894,19.9132,35400.0
2015-03-25 10:40:00,25.15,25.16,25.07,25.09,43500.0,19.9132,19.9211,19.8498,19.8657,43500.0
2015-03-25 10:50:00,25.08,25.12,25.02,25.12,56200.0,19.8577,19.8894,19.8102,19.8894,56200.0
2015-03-25 11:00:00,25.11,25.13,25.0,25.0,67700.0,19.8815,19.8973,19.7944,19.7944,67700.0
2015-03-25 11:10:00,25.0,25.04,24.95,24.96,90300.0,19.7944,19.8261,19.7548,19.7627,90300.0
2015-03-25 11:20:00,24.97,25.02,24.93,24.99,43900.0,19.7706,19.8102,19.739,19.7865,43900.0
2015-03-25 11:30:00,25.0,25.01,24.81,24.81,58500.0,19.7944,19.8023,19.644,19.644,58500.0
2015-03-25 11:40:00,24.81,24.89,24.78,24.89,66700.0,19.644,19.7073,19.6202,19.7073,66700.0
2015-03-25 11:50:00,24.9,24.91,24.83,24.9,65600.0,19.7152,19.7231,19.6598,19.7152,65600.0
2015-03-25 12:00:00,24.9,24.91,24.86,24.87,25600.0,19.7152,19.7231,19.6835,19.6915,25600.0
2015-03-25 12:10:00,24.86,24.87,24.8,24.87,33500.0,19.6835,19.6915,19.636,19.6915,33500.0
2015-03-25 12:20:00,24.88,24.88,24.77,24.84,75500.0,19.6994,19.6994,19.6123,19.6677,75500.0
2015-03-25 12:30:00,24.84,24.84,24.76,24.77,37800.0,19.6677,19.6677,19.6044,19.6123,37800.0
2015-03-25 12:40:00,24.77,24.79,24.73,24.74,43200.0,19.6123,19.6281,19.5806,19.5885,43200.0
2015-03-25 12:50:00,24.75,24.78,24.72,24.73,33800.0,19.5965,19.6202,19.5727,19.5806,33800.0
2015-03-25 13:00:00,24.74,24.77,24.73,24.75,47000.0,19.5885,19.6123,19.5806,19.5965,47000.0
2015-03-25 13:10:00,24.75,24.76,24.71,24.76,36500.0,19.5965,19.6044,19.5648,19.6044,36500.0
2015-03-25 13:20:00,24.77,24.8,24.69,24.79,76300.0,19.6123,19.636,19.5489,19.6281,76300.0
2015-03-25 13:30:00,24.78,24.81,24.74,24.81,35400.0,19.6202,19.644,19.5885,19.644,35400.0
2015-03-25 13:40:00,24.81,24.92,24.8,24.91,56400.0,19.644,19.7311,19.636,19.7231,56400.0
2015-03-25 13:50:00,24.91,24.92,24.87,24.88,35500.0,19.7231,19.7311,19.6915,19.6994,35500.0
2015-03-25 14:00:00,24.87,24.91,24.86,24.9,35200.0,19.6915,19.7231,19.6835,19.7152,35200.0
2015-03-25 14:10:00,24.9,24.96,24.89,24.96,37700.0,19.7152,19.7627,19.7073,19.7627,37700.0
2015-03-25 14:20:00,24.97,24.99,24.93,24.97,34600.0,19.7706,19.7865,19.739,19.7706,34600.0
2015-03-25 14:30:00,24.97,25.01,24.96,25.01,20400.0,19.7706,19.8023,19.7627,19.8023,20400.0
2015-03-25 14:40:00,25.0,25.03,24.98,25.03,55200.0,19.7944,19.8182,19.7786,19.8182,55200.0
2015-03-25 14:50:00,25.03,25.09,25.02,25.06,42800.0,19.8182,19.8657,19.8102,19.8419,42800.0
2015-03-25 15:00:00,25.05,25.06,24.94,24.95,64400.0,19.834,19.8419,19.7469,19.7548,64400.0
2015-03-25 15:10:00,24.95,24.99,24.93,24.96,88400.0,19.7548,19.7865,19.739,19.7627,88400.0
2015-03-25 15:20:00,24.96,24.98,24.92,24.94,79500.0,19.7627,19.7786,19.7311,19.7469,79500.0
2015-03-25 15:30:00,24.94,24.97,24.89,24.89,82900.0,19.7469,19.7706,19.7073,19.7073,82900.0
2015-03-25 15:40:00,24.89,24.89,24.78,24.8,161100.0,19.7073,19.7073,19.6202,19.636,161100.0
2015-03-25 15:50:00,24.79,24.8,24.75,24.76,343700.0,19.6281,19.636,19.5965,19.6044,343700.0
2015-03-26 09:30:00,24.83,25.19,24.81,25.0,154600.0,19.6598,19.9448,19.644,19.7944,154600.0
2015-03-26 09:40:00,24.99,25.0,24.86,24.91,160000.0,19.7865,19.7944,19.6835,19.7231,160000.0
2015-03-26 09:50:00,24.9,24.91,24.71,24.79,130700.0,19.7152,19.7231,19.5648,19.6281,130700.0
2015-03-26 10:00:00,24.79,24.85,24.78,24.78,47400.0,19.6281,19.6756,19.6202,19.6202,47400.0
2015-03-26 10:10:00,24.77,24.84,24.74,24.84,80800.0,19.6123,19.6677,19.5885,19.6677,80800.0
2015-03-26 10:20:00,24.83,24.95,24.81,24.94,65000.0,19.6598,19.7548,19.644,19.7469,65000.0
2015-03-26 10:30:00,24.93,24.96,24.89,24.89,71400.0,19.739,19.7627,19.7073,19.7073,71400.0
2015-03-26 10:40:00,24.89,24.94,24.85,24.85,62400.0,19.7073,19.7469,19.6756,19.6756,62400.0
2015-03-26 10:50:00,24.85,24.86,24.75,24.79,39300.0,19.6756,19.6835,19.5965,19.6281,39300.0
2015-03-26 11:00:00,24.78,24.79,24.74,24.74,59500.0,19.6202,19.6281,19.5885,19.5885,59500.0
2015-03-26 11:10:00,24.75,24.75,24.66,24.7,39300.0,19.5965,19.5965,19.5252,19.5569,39300.0
2015-03-26 11:20:00,24.71,24.82,24.69,24.81,45900.0,19.5648,19.6519,19.5489,19.644,45900.0
2015-03-26 11:30:00,24.8,24.85,24.8,24.82,32500.0,19.636,19.6756,19.636,19.6519,32500.0
2015-03-26 11:40:00,24.82,24.88,24.82,24.88,34500.0,19.6519,19.6994,19.6519,19.6994,34500.0
2015-03-26 11:50:00,24.88,24.89,24.85,24.89,50100.0,19.6994,19.7073,19.6756,19.7073,50100.0
2015-03-26 12:00:00,24.88,24.91,24.8,24.82,28200.0,19.6994,19.7231,19.636,19.6519,28200.0
2015-03-26 12:10:00,24.81,24.91,24.81,24.91,26700.0,19.644,19.7231,19.644,19.7231,26700.0
2015-03-26 12:20:00,24.91,24.93,24.89,24.91,119300.0,19.7231,19.739,19.7073,19.7231,119300.0
2015-03-26 12:30:00,24.92,24.95,24.9,24.9,39900.0,19.7311,19.7548,19.7152,19.7152,39900.0
2015-03-26 12:40:00,24.91,24.92,24.89,24.9,93300.0,19.7231,19.7311,19.7073,19.7152,93300.0
2015-03-26 12:50:00,24.9,24.98,24.9,24.94,40900.0,19.7152,19.7786,19.7152,19.7469,40900.0
2015-03-26 13:00:00,24.93,24.94,24.9,24.91,103300.0,19.739,19.7469,19.7152,19.7231,103300.0
2015-03-26 13:10:00,24.91,24.93,24.89,24.92,129100.0,19.7231,19.739,19.7073,19.7311,129100.0
2015-03-26 13:20:00,24.92,24.94,24.89,24.89,35800.0,19.7311,19.7469,19.7073,19.7073,35800.0
2015-03-26 13:30:00,24.89,24.91,24.89,24.89,112900.0,19.7073,19.7231,19.7073,19.7073,112900.0
2015-03-26 13:40:00,24.9,25.0,24.89,25.0,75000.0,19.7152,19.7944,19.7073,19.7944,75000.0
2015-03-26 13:50:00,25.0,25.04,24.98,25.04,32700.0,19.7944,19.8261,19.7786,19.8261,32700.0
2015-03-26 14:00:00,25.03,25.07,25.02,25.02,28700.0,19.8182,19.8498,19.8102,19.8102,28700.0
2015-03-26 14:10:00,25.02,25.03,24.97,25.02,78800.0,19.8102,19.8182,19.7706,19.8102,78800.0
2015-03-26 14:20:00,25.02,25.04,24.99,24.99,48100.0,19.8102,19.8261,19.7865,19.7865,48100.0
2015-03-26 14:30:00,24.99,25.03,24.99,25.0,201400.0,19.7865,19.8182,19.7865,19.7944,201400.0
2015-03-26 14:40:00,25.0,25.0,24.96,24.97,43400.0,19.7944,19.7944,19.7627,19.7706,43400.0
2015-03-26 14:50:00,24.96,24.97,24.93,24.93,44300.0,19.7627,19.7706,19.739,19.739,44300.0
2015-03-26 15:00:00,24.93,24.93,24.87,24.88,55300.0,19.739,19.739,19.6915,19.6994,55300.0
2015-03-26 15:10:00,24.87,24.89,24.79,24.79,60000.0,19.6915,19.7073,19.6281,19.6281,60000.0
2015-03-26 15:20:00,24.79,24.81,24.75,24.76,49100.0,19.6281,19.644,19.5965,19.6044,49100.0
2015-03-26 15:30:00,24.76,24.83,24.75,24.77,87900.0,19.6044,19.6598,19.5965,19.6123,87900.0
2015-03-26 15:40:00,24.76,24.8,24.74,24.77,127700.0,19.6044,19.636,19.5885,19.6123,127700.0
2015-03-26 15:50:00,24.77,24.78,24.64,24.66,434300.0,19.6123,19.6202,19.5094,19.5252,434300.0
2015-03-27 09:30:00,24.66,24.75,24.51,24.75,83700.0,19.5252,19.5965,19.4064,19.5965,83700.0
2015-03-27 09:40:00,24.76,24.79,24.7,24.71,49600.0,19.6044,19.6281,19.5569,19.5648,49600.0
2015-03-27 09:50:00,24.71,24.75,24.65,24.74,48500.0,19.5648,19.5965,19.5173,19.5885,48500.0
2015-03-27 10:00:00,24.74,24.85,24.72,24.79,74400.0,19.5885,19.6756,19.5727,19.6281,74400.0
2015-03-27 10:10:00,24.79,24.83,24.69,24.78,64800.0,19.6281,19.6598,19.5489,19.6202,64800.0
2015-03-27 10:20:00,24.77,24.83,24.72,24.77,39500.0,19.6123,19.6598,19.5727,19.6123,39500.0
2015-03-27 10:30:00,24.76,24.76,24.64,24.69,36100.0,19.6044,19.6044,19.5094,19.5489,36100.0
2015-03-27 10:40:00,24.69,24.71,24.63,24.66,52000.0,19.5489,19.5648,19.5014,19.5252,52000.0
2015-03-27 10:50:00,24.65,24.72,24.65,24.7,45300.0,19.5173,19.5727,19.5173,19.5569,45300.0
2015-03-27 11:00:00,24.7,24.77,24.66,24.67,85700.0,19.5569,19.6123,19.5252,19.5331,85700.0
2015-03-27 11:10:00,24.67,24.68,24.62,24.62,54200.0,19.5331,19.541,19.4935,19.4935,54200.0
2015-03-27 11:20:00,24.61,24.62,24.54,24.62,46900.0,19.4856,19.4935,19.4302,19.4935,46900.0
2015-03-27 11:30:00,24.62,24.68,24.61,24.67,30900.0,19.4935,19.541,19.4856,19.5331,30900.0
2015-03-27 11:40:00,24.67,24.68,24.57,24.57,42700.0,19.5331,19.541,19.4539,19.4539,42700.0
2015-03-27 11:50:00,24.57,24.61,24.5,24.6,103800.0,19.4539,19.4856,19.3985,19.4777,103800.0
2015-03-27 12:00:00,24.61,24.61,24.52,24.55,101900.0,19.4856,19.4856,19.4143,19.4381,101900.0
2015-03-27 12:10:00,24.55,24.58,24.47,24.49,65500.0,19.4381,19.4619,19.3748,19.3906,65500.0
2015-03-27 12:20:00,24.49,24.53,24.46,24.51,67700.0,19.3906,19.4223,19.3668,19.4064,67700.0
2015-03-27 12:30:00,24.52,24.58,24.51,24.55,46200.0,19.4143,19.4619,19.4064,19.4381,46200.0
2015-03-27 12:40:00,24.55,24.57,24.41,24.41,76000.0,19.4381,19.4539,19.3272,19.3272,76000.0
2015-03-27 12:50:00,24.41,24.47,24.4,24.46,59500.0,19.3272,19.3748,19.3193,19.3668,59500.0
2015-03-27 13:00:00,24.47,24.48,24.34,24.36,57700.0,19.3748,19.3827,19.2718,19.2877,57700.0
2015-03-27 13:10:00,24.37,24.42,24.35,24.35,77400.0,19.2956,19.3352,19.2797,19.2797,77400.0
2015-03-27 13:20:00,24.36,24.36,24.29,24.29,61400.0,19.2877,19.2877,19.2322,19.2322,61400.0
2015-03-27 13:30:00,24.3,24.41,24.29,24.4,70200.0,19.2402,19.3272,19.2322,19.3193,70200.0
2015-03-27 13:40:00,24.4,24.42,24.32,24.32,71500.0,19.3193,19.3352,19.256,19.256,71500.0
2015-03-27 13:50:00,24.33,24.34,24.26,24.29,90000.0,19.2639,19.2718,19.2085,19.2322,90000.0
2015-03-27 14:00:00,24.3,24.31,24.18,24.19,138200.0,19.2402,19.2481,19.1451,19.1531,138200.0
2015-03-27 14:10:00,24.2,24.25,24.14,24.14,106300.0,19.161,19.2006,19.1135,19.1135,106300.0
2015-03-27 14:20:00,24.13,24.23,24.07,24.23,179400.0,19.1056,19.1847,19.058,19.1847,179400.0
2015-03-27 14:30:00,24.23,24.27,24.17,24.26,188200.0,19.1847,19.2164,19.1372,19.2085,188200.0
2015-03-27 14:40:00,24.26,24.35,24.18,24.24,187400.0,19.2085,19.2797,19.1451,19.1926,187400.0
2015-03-27 14:50:00,24.25,24.29,24.21,24.22,77600.0,19.2006,19.2322,19.1689,19.1768,77600.0
2015-03-27 15:00:00,24.23,24.3,24.22,24.26,72800.0,19.1847,19.2402,19.1768,19.2085,72800.0
2015-03-27 15:10:00,24.27,24.28,24.19,24.19,83500.0,19.2164,19.2243,19.1531,19.1531,83500.0
2015-03-27 15:20:00,24.2,24.27,24.2,24.21,163800.0,19.161,19.2164,19.161,19.1689,163800.0
2015-03-27 15:30:00,24.21,24.32,24.21,24.28,221400.0,19.1689,19.256,19.1689,19.2243,221400.0
2015-03-27 15:40:00,24.27,24.28,24.16,24.19,521600.0,19.2164,19.2243,19.1293,19.1531,521600.0
2015-03-27 15:50:00,24.19,24.25,24.18,24.2,496800.0,19.1531,19.2006,19.1451,19.161,496800.0
2015-03-30 09:30:00,24.35,24.42,24.22,24.25,97300.0,19.2797,19.3352,19.1768,19.2006,97300.0
2015-03-30 09:40:00,24.25,24.31,24.2,24.28,95000.0,19.2006,19.2481,19.161,19.2243,95000.0
2015-03-30 09:50:00,24.28,24.34,24.21,24.34,80200.0,19.2243,19.2718,19.1689,19.2718,80200.0
2015-03-30 10:00:00,24.34,24.42,24.25,24.39,184000.0,19.2718,19.3352,19.2006,19.3114,184000.0
2015-03-30 10:10:00,24.39,24.6,24.36,24.58,122400.0,19.3114,19.4777,19.2877,19.4619,122400.0
2015-03-30 10:20:00,24.59,24.69,24.58,24.66,128600.0,19.4698,19.5489,19.4619,19.5252,128600.0
2015-03-30 10:30:00,24.65,24.65,24.6,24.65,198800.0,19.5173,19.5173,19.4777,19.5173,198800.0
2015-03-30 10:40:00,24.65,24.76,24.63,24.67,206000.0,19.5173,19.6044,19.5014,19.5331,206000.0
2015-03-30 10:50:00,24.67,24.83,24.66,24.83,114000.0,19.5331,19.6598,19.5252,19.6598,114000.0
2015-03-30 11:00:00,24.84,24.87,24.81,24.82,95100.0,19.6677,19.6915,19.644,19.6519,95100.0
2015-03-30 11:10:00,24.81,24.82,24.72,24.73,136300.0,19.644,19.6519,19.5727,19.5806,136300.0
2015-03-30 11:20:00,24.74,24.79,24.72,24.77,55200.0,19.5885,19.6281,19.5727,19.6123,55200.0
2015-03-30 11:30:00,24.78,24.85,24.77,24.85,70200.0,19.6202,19.6756,19.6123,19.6756,70200.0
2015-03-30 11:40:00,24.85,24.91,24.82,24.91,161900.0,19.6756,19.7231,19.6519,19.7231,161900.0
2015-03-30 11:50:00,24.9,24.95,24.88,24.95,52800.0,19.7152,19.7548,19.6994,19.7548,52800.0
2015-03-30 12:00:00,24.95,24.97,24.91,24.94,77400.0,19.7548,19.7706,19.7231,19.7469,77400.0
2015-03-30 12:10:00,24.94,25.04,24.94,25.03,79600.0,19.7469,19.8261,19.7469,19.8182,79600.0
2015-03-30 12:20:00,25.02,25.12,25.02,25.09,189200.0,19.8102,19.8894,19.8102,19.8657,189200.0
2015-03-30 12:30:00,25.08,25.09,24.98,24.99,105800.0,19.8577,19.8657,19.7786,19.7865,105800.0
2015-03-30 12:40:00,24.99,25.11,24.99,25.11,110900.0,19.7865,19.8815,19.7865,19.8815,110900.0
2015-03-30 12:50:00,25.12,25.19,25.12,25.16,84800.0,19.8894,19.9448,19.8894,19.9211,84800.0
2015-03-30 13:00:00,25.17,25.2,25.14,25.19,80600.0,19.929,19.9528,19.9052,19.9448,80600.0
2015-03-30 13:10:00,25.19,25.2,25.12,25.12,88600.0,19.9448,19.9528,19.8894,19.8894,88600.0
2015-03-30 13:20:00,25.12,25.13,25.06,25.1,55300.0,19.8894,19.8973,19.8419,19.8736,55300.0
2015-03-30 13:30:00,25.09,25.14,25.05,25.1,93200.0,19.8657,19.9052,19.834,19.8736,93200.0
2015-03-30 13:40:00,25.1,25.12,25.0,25.02,147700.0,19.8736,19.8894,19.7944,19.8102,147700.0
2015-03-30 13:50:00,25.02,25.03,24.97,24.98,93400.0,19.8102,19.8182,19.7706,19.7786,93400.0
2015-03-30 14:00:00,24.99,25.06,24.99,25.04,95000.0,19.7865,19.8419,19.7865,19.8261,95000.0
2015-03-30 14:10:00,25.04,25.13,25.04,25.1,46300.0,19.8261,19.8973,19.8261,19.8736,46300.0
2015-03-30 14:20:00,25.1,25.1,25.0,25.01,79300.0,19.8736,19.8736,19.7944,19.8023,79300.0
2015-03-30 14:30:00,25.02,25.11,25.02,25.11,49500.0,19.8102,19.8815,19.8102,19.8815,49500.0
2015-03-30 14:40:00,25.11,25.16,25.08,25.15,92900.0,19.8815,19.9211,19.8577,19.9132,92900.0
2015-03-30 14:50:00,25.16,25.24,25.13,25.23,73000.0,19.9211,19.9844,19.8973,19.9765,73000.0
2015-03-30 15:00:00,25.23,25.24,25.12,25.13,81100.0,19.9765,19.9844,19.8894,19.8973,81100.0
2015-03-30 15:10:00,25.13,25.13,25.07,25.1,112000.0,19.8973,19.8973,19.8498,19.8736,112000.0
2015-03-30 15:20:00,25.1,25.11,25.05,25.06,121100.0,19.8736,19.8815,19.834,19.8419,121100.0
2015-03-30 15:30:00,25.06,25.08,25.04,25.07,179600.0,19.8419,19.8577,19.8261,19.8498,179600.0
2015-03-30 15:40:00,25.07,25.08,24.99,25.0,226500.0,19.8498,19.8577,19.7865,19.7944,226500.0
2015-03-30 15:50:00,25.0,25.0,24.89,24.9,814600.0,19.7944,19.7944,19.7073,19.7152,814600.0
2015-03-31 09:30:00,24.9,25.08,24.79,25.08,183400.0,19.7152,19.8577,19.6281,19.8577,183400.0
2015-03-31 09:40:00,25.07,25.07,24.92,24.94,106400.0,19.8498,19.8498,19.7311,19.7469,106400.0
2015-03-31 09:50:00,24.95,25.08,24.93,25.08,65200.0,19.7548,19.8577,19.739,19.8577,65200.0
2015-03-31 10:00:00,25.08,25.08,25.01,25.04,94300.0,19.8577,19.8577,19.8023,19.8261,94300.0
2015-03-31 10:10:00,25.04,25.15,25.0,25.14,50800.0,19.8261,19.9132,19.7944,19.9052,50800.0
2015-03-31 10:20:00,25.15,25.26,25.15,25.23,54400.0,19.9132,20.0003,19.9132,19.9765,54400.0
2015-03-31 10:30:00,25.22,25.23,25.18,25.19,26200.0,19.9686,19.9765,19.9369,19.9448,26200.0
2015-03-31 10:40:00,25.2,25.2,25.14,25.15,44000.0,19.9528,19.9528,19.9052,19.9132,44000.0
2015-03-31 10:50:00,25.15,25.16,25.06,25.06,30300.0,19.9132,19.9211,19.8419,19.8419,30300.0
2015-03-31 11:00:00,25.07,25.08,25.03,25.04,46500.0,19.8498,19.8577,19.8182,19.8261,46500.0
2015-03-31 11:10:00,25.04,25.04,24.92,24.92,93700.0,19.8261,19.8261,19.7311,19.7311,93700.0
2015-03-31 11:20:00,24.92,24.95,24.89,24.93,50100.0,19.7311,19.7548,19.7073,19.739,50100.0
2015-03-31 11:30:00,24.93,24.94,24.83,24.89,76100.0,19.739,19.7469,19.6598,19.7073,76100.0
2015-03-31 11:40:00,24.88,24.89,24.86,24.88,55800.0,19.6994,19.7073,19.6835,19.6994,55800.0
2015-03-31 11:50:00,24.88,24.89,24.85,24.85,62600.0,19.6994,19.7073,19.6756,19.6756,62600.0
2015-03-31 12:00:00,24.85,24.9,24.83,24.88,57600.0,19.6756,19.7152,19.6598,19.6994,57600.0
2015-03-31 12:10:00,24.87,24.92,24.82,24.91,115600.0,19.6915,19.7311,19.6519,19.7231,115600.0
2015-03-31 12:20:00,24.91,24.94,24.9,24.91,106400.0,19.7231,19.7469,19.7152,19.7231,106400.0
2015-03-31 12:30:00,24.91,24.94,24.9,24.92,75700.0,19.7231,19.7469,19.7152,19.7311,75700.0
2015-03-31 12:40:00,24.92,24.94,24.91,24.93,41900.0,19.7311,19.7469,19.7231,19.739,41900.0
2015-03-31 12:50:00,24.92,24.95,24.9,24.9,43600.0,19.7311,19.7548,19.7152,19.7152,43600.0
2015-03-31 13:00:00,24.91,24.92,24.89,24.91,82700.0,19.7231,19.7311,19.7073,19.7231,82700.0
2015-03-31 13:10:00,24.91,24.92,24.9,24.92,62100.0,19.7231,19.7311,19.7152,19.7311,62100.0
2015-03-31 13:20:00,24.92,24.95,24.9,24.92,88600.0,19.7311,19.7548,19.7152,19.7311,88600.0
2015-03-31 13:30:00,24.92,24.95,24.9,24.9,112000.0,19.7311,19.7548,19.7152,19.7152,112000.0
2015-03-31 13:40:00,24.91,24.91,24.81,24.84,247900.0,19.7231,19.7231,19.644,19.6677,247900.0
2015-03-31 13:50:00,24.85,24.86,24.8,24.85,69300.0,19.6756,19.6835,19.636,19.6756,69300.0
2015-03-31 14:00:00,24.85,24.86,24.83,24.85,75400.0,19.6756,19.6835,19.6598,19.6756,75400.0
2015-03-31 14:10:00,24.85,24.92,24.85,24.92,50700.0,19.6756,19.7311,19.6756,19.7311,50700.0
2015-03-31 14:20:00,24.91,24.95,24.88,24.94,40900.0,19.7231,19.7548,19.6994,19.7469,40900.0
2015-03-31 14:30:00,24.95,24.99,24.94,24.97,67800.0,19.7548,19.7865,19.7469,19.7706,67800.0
2015-03-31 14:40:00,24.97,24.97,24.89,24.91,73100.0,19.7706,19.7706,19.7073,19.7231,73100.0
2015-03-31 14:50:00,24.92,24.99,24.91,24.97,59200.0,19.7311,19.7865,19.7231,19.7706,59200.0
2015-03-31 15:00:00,24.97,24.98,24.91,24.95,66300.0,19.7706,19.7786,19.7231,19.7548,66300.0
2015-03-31 15:10:00,24.95,24.97,24.88,24.91,132400.0,19.7548,19.7706,19.6994,19.7231,132400.0
2015-03-31 15:20:00,24.91,25.0,24.91,24.99,90200.0,19.7231,19.7944,19.7231,19.7865,90200.0
2015-03-31 15:30:00,24.99,25.15,24.99,25.13,244700.0,19.7865,19.9132,19.7865,19.8973,244700.0
2015-03-31 15:40:00,25.12,25.18,25.08,25.18,192500.0,19.8894,19.9369,19.8577,19.9369,192500.0
2015-03-31 15:50:00,25.18,25.24,25.17,25.18,387900.0,19.9369,19.9844,19.929,19.9369,387900.0
2015-04-01 09:30:00,24.99,24.99,24.05,24.2,588100.0,19.7865,19.7865,19.0422,19.161,588100.0
2015-04-01 09:40:00,24.2,24.34,24.16,24.2,204200.0,19.161,19.2718,19.1293,19.161,204200.0
2015-04-01 09:50:00,24.21,24.32,24.18,24.23,242400.0,19.1689,19.256,19.1451,19.1847,242400.0
2015-04-01 10:00:00,24.23,24.27,24.11,24.26,187300.0,19.1847,19.2164,19.0897,19.2085,187300.0
2015-04-01 10:10:00,24.26,24.34,24.0,24.02,228700.0,19.2085,19.2718,19.0026,19.0185,228700.0
2015-04-01 10:20:00,24.02,24.06,23.85,23.85,296500.0,19.0185,19.0501,18.8839,18.8839,296500.0
2015-04-01 10:30:00,23.86,23.97,23.7,23.84,270900.0,18.8918,18.9789,18.7651,18.8759,270900.0
2015-04-01 10:40:00,23.84,23.94,23.75,23.85,382100.0,18.8759,18.9551,18.8047,18.8839,382100.0
2015-04-01 10:50:00,23.85,23.87,23.71,23.75,188200.0,18.8839,18.8997,18.773,18.8047,188200.0
2015-04-01 11:00:00,23.75,23.84,23.71,23.82,179900.0,18.8047,18.8759,18.773,18.8601,179900.0
2015-04-01 11:10:00,23.83,23.86,23.78,23.82,155700.0,18.868,18.8918,18.8284,18.8601,155700.0
2015-04-01 11:20:00,23.83,23.91,23.82,23.85,221000.0,18.868,18.9314,18.8601,18.8839,221000.0
2015-04-01 11:30:00,23.84,23.84,23.76,23.76,120700.0,18.8759,18.8759,18.8126,18.8126,120700.0
2015-04-01 11:40:00,23.77,23.79,23.72,23.77,224300.0,18.8205,18.8363,18.7809,18.8205,224300.0
2015-04-01 11:50:00,23.77,23.88,23.76,23.76,126800.0,18.8205,18.9076,18.8126,18.8126,126800.0
2015-04-01 12:00:00,23.76,23.77,23.64,23.71,186400.0,18.8126,18.8205,18.7176,18.773,186400.0
2015-04-01 12:10:00,23.71,23.8,23.67,23.78,173400.0,18.773,18.8443,18.7413,18.8284,173400.0
2015-04-01 12:20:00,23.77,23.78,23.7,23.74,112200.0,18.8205,18.8284,18.7651,18.7968,112200.0
2015-04-01 12:30:00,23.73,23.88,23.73,23.87,272200.0,18.7888,18.9076,18.7888,18.8997,272200.0
2015-04-01 12:40:00,23.87,23.96,23.82,23.96,308100.0,18.8997,18.9709,18.8601,18.9709,308100.0
2015-04-01 12:50:00,23.96,24.01,23.86,23.91,245600.0,18.9709,19.0105,18.8918,18.9314,245600.0
2015-04-01 13:00:00,23.9,23.9,23.85,23.87,110100.0,18.9234,18.9234,18.8839,18.8997,110100.0
2015-04-01 13:10:00,23.87,23.87,23.8,23.86,166500.0,18.8997,18.8997,18.8443,18.8918,166500.0
2015-04-01 13:20:00,23.85,23.96,23.85,23.95,102500.0,18.8839,18.9709,18.8839,18.963,102500.0
2015-04-01 13:30:00,23.95,24.02,23.94,23.99,216100.0,18.963,19.0185,18.9551,18.9947,216100.0
2015-04-01 13:40:00,23.98,24.02,23.96,23.98,180400.0,18.9868,19.0185,18.9709,18.9868,180400.0
2015-04-01 13:50:00,23.98,23.98,23.9,23.91,145000.0,18.9868,18.9868,18.9234,18.9314,145000.0
2015-04-01 14:00:00,23.91,23.96,23.9,23.93,113800.0,18.9314,18.9709,18.9234,18.9472,113800.0
2015-04-01 14:10:00,23.94,23.94,23.81,23.84,147200.0,18.9551,18.9551,18.8522,18.8759,147200.0
2015-04-01 14:20:00,23.84,23.93,23.83,23.85,114500.0,18.8759,18.9472,18.868,18.8839,114500.0
2015-04-01 14:30:00,23.85,23.85,23.75,23.75,122000.0,18.8839,18.8839,18.8047,18.8047,122000.0
2015-04-01 14:40:00,23.75,23.81,23.7,23.78,171700.0,18.8047,18.8522,18.7651,18.8284,171700.0
2015-04-01 14:50:00,23.77,23.78,23.71,23.73,148200.0,18.8205,18.8284,18.773,18.7888,148200.0
2015-04-01 15:00:00,23.73,23.74,23.66,23.67,191200.0,18.7888,18.7968,18.7334,18.7413,191200.0
2015-04-01 15:10:00,23.66,23.71,23.63,23.64,228000.0,18.7334,18.773,18.7097,18.7176,228000.0
2015-04-01 15:20:00,23.64,23.65,23.57,23.61,265500.0,18.7176,18.7255,18.6622,18.6938,265500.0
2015-04-01 15:30:00,23.61,23.66,23.58,23.58,270300.0,18.6938,18.7334,18.6701,18.6701,270300.0
2015-04-01 15:40:00,23.59,23.59,23.53,23.54,388400.0,18.678,18.678,18.6305,18.6384,388400.0
2015-04-01 15:50:00,23.54,23.68,23.53,23.6,939800.0,18.6384,18.7493,18.6305,18.6859,939800.0
2015-04-02 09:30:00,23.66,23.89,23.66,23.7,186500.0,18.7334,18.9155,18.7334,18.7651,186500.0
2015-04-02 09:40:00,23.71,23.77,23.7,23.73,110500.0,18.773,18.8205,18.7651,18.7888,110500.0
2015-04-02 09:50:00,23.74,23.99,23.73,23.97,149800.0,18.7968,18.9947,18.7888,18.9789,149800.0
2015-04-02 10:00:00,23.97,24.07,23.95,24.07,231600.0,18.9789,19.058,18.963,19.058,231600.0
2015-04-02 10:10:00,24.06,24.06,23.99,24.04,193800.0,19.0501,19.0501,18.9947,19.0343,193800.0
2015-04-02 10:20:00,24.04,24.07,24.01,24.06,96700.0,19.0343,19.058,19.0105,19.0501,96700.0
2015-04-02 10:30:00,24.06,24.09,24.03,24.06,97600.0,19.0501,19.0739,19.0264,19.0501,97600.0
2015-04-02 10:40:00,24.06,24.11,24.03,24.11,77900.0,19.0501,19.0897,19.0264,19.0897,77900.0
2015-04-02 10:50:00,24.11,24.12,24.05,24.06,86800.0,19.0897,19.0976,19.0422,19.0501,86800.0
2015-04-02 11:00:00,24.05,24.13,24.04,24.1,95900.0,19.0422,19.1056,19.0343,19.0818,95900.0
2015-04-02 11:10:00,24.1,24.2,24.1,24.2,108200.0,19.0818,19.161,19.0818,19.161,108200.0
2015-04-02 11:20:00,24.2,24.2,24.13,24.16,82500.0,19.161,19.161,19.1056,19.1293,82500.0
2015-04-02 11:30:00,24.16,24.2,24.16,24.18,60500.0,19.1293,19.161,19.1293,19.1451,60500.0
2015-04-02 11:40:00,24.19,24.25,24.17,24.23,132700.0,19.1531,19.2006,19.1372,19.1847,132700.0
2015-04-02 11:50:00,24.24,24.26,24.18,24.24,116600.0,19.1926,19.2085,19.1451,19.1926,116600.0
2015-04-02 12:00:00,24.24,24.29,24.21,24.28,155200.0,19.1926,19.2322,19.1689,19.2243,155200.0
2015-04-02 12:10:00,24.29,24.3,24.24,24.3,93200.0,19.2322,19.2402,19.1926,19.2402,93200.0
2015-04-02 12:20:00,24.3,24.3,24.24,24.28,46500.0,19.2402,19.2402,19.1926,19.2243,46500.0
2015-04-02 12:30:00,24.28,24.29,24.24,24.25,144500.0,19.2243,19.2322,19.1926,19.2006,144500.0
2015-04-02 12:40:00,24.26,24.26,24.1,24.1,190100.0,19.2085,19.2085,19.0818,19.0818,190100.0
2015-04-02 12:50:00,24.11,24.11,24.07,24.08,183300.0,19.0897,19.0897,19.058,19.066,183300.0
2015-04-02 13:00:00,24.07,24.1,23.99,24.0,74800.0,19.058,19.0818,18.9947,19.0026,74800.0
2015-04-02 13:10:00,24.0,24.03,23.99,24.01,76300.0,19.0026,19.0264,18.9947,19.0105,76300.0
2015-04-02 13:20:00,24.01,24.03,23.99,24.0,198700.0,19.0105,19.0264,18.9947,19.0026,198700.0
2015-04-02 13:30:00,24.0,24.0,23.96,23.99,74800.0,19.0026,19.0026,18.9709,18.9947,74800.0
2015-04-02 13:40:00,23.99,23.99,23.88,23.94,88000.0,18.9947,18.9947,18.9076,18.9551,88000.0
2015-04-02 13:50:00,23.94,24.01,23.93,23.98,78500.0,18.9551,19.0105,18.9472,18.9868,78500.0
2015-04-02 14:00:00,23.99,24.0,23.95,23.96,145900.0,18.9947,19.0026,18.963,18.9709,145900.0
2015-04-02 14:10:00,23.96,23.97,23.95,23.96,52400.0,18.9709,18.9789,18.963,18.9709,52400.0
2015-04-02 14:20:00,23.97,23.98,23.91,23.91,77700.0,18.9789,18.9868,18.9314,18.9314,77700.0
2015-04-02 14:30:00,23.92,23.98,23.91,23.97,93600.0,18.9393,18.9868,18.9314,18.9789,93600.0
2015-04-02 14:40:00,23.97,23.98,23.92,23.93,98300.0,18.9789,18.9868,18.9393,18.9472,98300.0
2015-04-02 14:50:00,23.93,23.94,23.91,23.93,80900.0,18.9472,18.9551,18.9314,18.9472,80900.0
2015-04-02 15:00:00,23.92,23.93,23.89,23.91,68700.0,18.9393,18.9472,18.9155,18.9314,68700.0
2015-04-02 15:10:00,23.91,23.94,23.88,23.93,248500.0,18.9314,18.9551,18.9076,18.9472,248500.0
2015-04-02 15:20:00,23.94,23.97,23.93,23.96,152200.0,18.9551,18.9789,18.9472,18.9709,152200.0
2015-04-02 15:30:00,23.96,23.97,23.88,23.92,290800.0,18.9709,18.9789,18.9076,18.9393,290800.0
2015-04-02 15:40:00,23.92,24.04,23.92,24.01,334900.0,18.9393,19.0343,18.9393,19.0105,334900.0
2015-04-02 15:50:00,24.01,24.04,23.98,23.98,344500.0,19.0105,19.0343,18.9868,18.9868,344500.0
2015-04-06 09:30:00,23.93,23.97,23.77,23.8,129500.0,18.9472,18.9789,18.8205,18.8443,129500.0
2015-04-06 09:40:00,23.81,23.83,23.7,23.71,125200.0,18.8522,18.868,18.7651,18.773,125200.0
2015-04-06 09:50:00,23.71,23.78,23.59,23.6,115100.0,18.773,18.8284,18.678,18.6859,115100.0
2015-04-06 10:00:00,23.6,23.81,23.6,23.79,151100.0,18.6859,18.8522,18.6859,18.8363,151100.0
2015-04-06 10:10:00,23.8,23.87,23.79,23.86,70800.0,18.8443,18.8997,18.8363,18.8918,70800.0
2015-04-06 10:20:00,23.86,23.94,23.85,23.86,125700.0,18.8918,18.9551,18.8839,18.8918,125700.0
2015-04-06 10:30:00,23.86,24.01,23.85,23.97,276800.0,18.8918,19.0105,18.8839,18.9789,276800.0
2015-04-06 10:40:00,23.97,24.03,23.93,24.03,89500.0,18.9789,19.0264,18.9472,19.0264,89500.0
2015-04-06 10:50:00,24.03,24.1,24.02,24.06,78100.0,19.0264,19.0818,19.0185,19.0501,78100.0
2015-04-06 11:00:00,24.07,24.18,24.07,24.11,110400.0,19.058,19.1451,19.058,19.0897,110400.0
2015-04-06 11:10:00,24.12,24.17,24.1,24.17,72600.0,19.0976,19.1372,19.0818,19.1372,72600.0
2015-04-06 11:20:00,24.17,24.22,24.16,24.17,60700.0,19.1372,19.1768,19.1293,19.1372,60700.0
2015-04-06 11:30:00,24.17,24.29,24.16,24.28,63800.0,19.1372,19.2322,19.1293,19.2243,63800.0
2015-04-06 11:40:00,24.28,24.35,24.26,24.29,78200.0,19.2243,19.2797,19.2085,19.2322,78200.0
2015-04-06 11:50:00,24.28,24.28,24.22,24.23,73200.0,19.2243,19.2243,19.1768,19.1847,73200.0
2015-04-06 12:00:00,24.24,24.26,24.21,24.26,72900.0,19.1926,19.2085,19.1689,19.2085,72900.0
2015-04-06 12:10:00,24.26,24.27,24.23,24.25,71700.0,19.2085,19.2164,19.1847,19.2006,71700.0
2015-04-06 12:20:00,24.25,24.27,24.22,24.25,70500.0,19.2006,19.2164,19.1768,19.2006,70500.0
2015-04-06 12:30:00,24.25,24.27,24.23,24.26,59300.0,19.2006,19.2164,19.1847,19.2085,59300.0
2015-04-06 12:40:00,24.26,24.26,24.23,24.26,54000.0,19.2085,19.2085,19.1847,19.2085,54000.0
2015-04-06 12:50:00,24.26,24.28,24.25,24.25,52200.0,19.2085,19.2243,19.2006,19.2006,52200.0
2015-04-06 13:00:00,24.26,24.36,24.25,24.36,59500.0,19.2085,19.2877,19.2006,19.2877,59500.0
2015-04-06 13:10:00,24.36,24.39,24.33,24.35,65600.0,19.2877,19.3114,19.2639,19.2797,65600.0
2015-04-06 13:20:00,24.35,24.36,24.32,24.33,51100.0,19.2797,19.2877,19.256,19.2639,51100.0
2015-04-06 13:30:00,24.33,24.39,24.31,24.39,59900.0,19.2639,19.3114,19.2481,19.3114,59900.0
2015-04-06 13:40:00,24.38,24.42,24.38,24.4,70100.0,19.3035,19.3352,19.3035,19.3193,70100.0
2015-04-06 13:50:00,24.39,24.42,24.38,24.41,69900.0,19.3114,19.3352,19.3035,19.3272,69900.0
2015-04-06 14:00:00,24.41,24.45,24.39,24.39,58100.0,19.3272,19.3589,19.3114,19.3114,58100.0
2015-04-06 14:10:00,24.39,24.44,24.39,24.44,47600.0,19.3114,19.351,19.3114,19.351,47600.0
2015-04-06 14:20:00,24.44,24.47,24.43,24.46,54600.0,19.351,19.3748,19.3431,19.3668,54600.0
2015-04-06 14:30:00,24.45,24.52,24.45,24.52,71900.0,19.3589,19.4143,19.3589,19.4143,71900.0
2015-04-06 14:40:00,24.52,24.59,24.51,24.58,61700.0,19.4143,19.4698,19.4064,19.4619,61700.0
2015-04-06 14:50:00,24.57,24.61,24.57,24.6,34000.0,19.4539,19.4856,19.4539,19.4777,34000.0
2015-04-06 15:00:00,24.61,24.63,24.55,24.56,656000.0,19.4856,19.5014,19.4381,19.446,656000.0
2015-04-06 15:10:00,24.56,24.57,24.52,24.54,86200.0,19.446,19.4539,19.4143,19.4302,86200.0
2015-04-06 15:20:00,24.54,24.56,24.51,24.51,76400.0,19.4302,19.446,19.4064,19.4064,76400.0
2015-04-06 15:30:00,24.52,24.58,24.51,24.56,145900.0,19.4143,19.4619,19.4064,19.446,145900.0
2015-04-06 15:40:00,24.56,24.56,24.46,24.49,199500.0,19.446,19.446,19.3668,19.3906,199500.0
2015-04-06 15:50:00,24.49,24.52,24.49,24.5,264600.0,19.3906,19.4143,19.3906,19.3985,264600.0
2015-04-07 09:30:00,24.52,24.56,24.34,24.41,131600.0,19.4143,19.446,19.2718,19.3272,131600.0
2015-04-07 09:40:00,24.4,24.45,24.33,24.33,68100.0,19.3193,19.3589,19.2639,19.2639,68100.0
2015-04-07 09:50:00,24.31,24.42,24.29,24.37,81900.0,19.2481,19.3352,19.2322,19.2956,81900.0
2015-04-07 10:00:00,24.37,24.39,24.25,24.39,74600.0,19.2956,19.3114,19.2006,19.3114,74600.0
2015-04-07 10:10:00,24.4,24.49,24.38,24.48,95500.0,19.3193,19.3906,19.3035,19.3827,95500.0
2015-04-07 10:20:00,24.48,24.61,24.47,24.61,122600.0,19.3827,19.4856,19.3748,19.4856,122600.0
2015-04-07 10:30:00,24.61,24.7,24.61,24.67,346400.0,19.4856,19.5569,19.4856,19.5331,346400.0
2015-04-07 10:40:00,24.67,24.72,24.65,24.69,138000.0,19.5331,19.5727,19.5173,19.5489,138000.0
2015-04-07 10:50:00,24.68,24.77,24.67,24.76,71500.0,19.541,19.6123,19.5331,19.6044,71500.0
2015-04-07 11:00:00,24.76,24.77,24.68,24.74,52300.0,19.6044,19.6123,19.541,19.5885,52300.0
2015-04-07 11:10:00,24.74,24.79,24.73,24.76,56100.0,19.5885,19.6281,19.5806,19.6044,56100.0
2015-04-07 11:20:00,24.75,24.81,24.73,24.8,47100.0,19.5965,19.644,19.5806,19.636,47100.0
2015-04-07 11:30:00,24.8,24.85,24.79,24.84,67700.0,19.636,19.6756,19.6281,19.6677,67700.0
2015-04-07 11:40:00,24.84,24.95,24.83,24.92,80600.0,19.6677,19.7548,19.6598,19.7311,80600.0
2015-04-07 11:50:00,24.92,24.94,24.87,24.87,45300.0,19.7311,19.7469,19.6915,19.6915,45300.0
2015-04-07 12:00:00,24.87,24.92,24.83,24.84,65600.0,19.6915,19.7311,19.6598,19.6677,65600.0
2015-04-07 12:10:00,24.84,24.9,24.83,24.9,50300.0,19.6677,19.7152,19.6598,19.7152,50300.0
2015-04-07 12:20:00,24.91,24.97,24.9,24.94,89600.0,19.7231,19.7706,19.7152,19.7469,89600.0
2015-04-07 12:30:00,24.95,25.0,24.94,24.98,76100.0,19.7548,19.7944,19.7469,19.7786,76100.0
2015-04-07 12:40:00,24.98,24.98,24.93,24.95,93900.0,19.7786,19.7786,19.739,19.7548,93900.0
2015-04-07 12:50:00,24.95,24.95,24.9,24.94,56500.0,19.7548,19.7548,19.7152,19.7469,56500.0
2015-04-07 13:00:00,24.94,24.97,24.93,24.95,82900.0,19.7469,19.7706,19.739,19.7548,82900.0
2015-04-07 13:10:00,24.95,24.96,24.94,24.95,63200.0,19.7548,19.7627,19.7469,19.7548,63200.0
2015-04-07 13:20:00,24.95,24.95,24.89,24.89,26900.0,19.7548,19.7548,19.7073,19.7073,26900.0
2015-04-07 13:30:00,24.9,24.9,24.88,24.89,113800.0,19.7152,19.7152,19.6994,19.7073,113800.0
2015-04-07 13:40:00,24.9,24.9,24.82,24.82,47100.0,19.7152,19.7152,19.6519,19.6519,47100.0
2015-04-07 13:50:00,24.82,24.87,24.78,24.86,82500.0,19.6519,19.6915,19.6202,19.6835,82500.0
2015-04-07 14:00:00,24.86,24.89,24.84,24.87,62300.0,19.6835,19.7073,19.6677,19.6915,62300.0
2015-04-07 14:10:00,24.88,24.92,24.87,24.92,55300.0,19.6994,19.7311,19.6915,19.7311,55300.0
2015-04-07 14:20:00,24.92,25.0,24.9,24.98,49200.0,19.7311,19.7944,19.7152,19.7786,49200.0
2015-04-07 14:30:00,24.98,25.01,24.97,25.0,90700.0,19.7786,19.8023,19.7706,19.7944,90700.0
2015-04-07 14:40:00,25.0,25.01,24.98,25.0,78700.0,19.7944,19.8023,19.7786,19.7944,78700.0
2015-04-07 14:50:00,25.01,25.06,24.99,25.03,109000.0,19.8023,19.8419,19.7865,19.8182,109000.0
2015-04-07 15:00:00,25.03,25.05,25.02,25.04,114000.0,19.8182,19.834,19.8102,19.8261,114000.0
2015-04-07 15:10:00,25.04,25.04,24.99,25.0,215700.0,19.8261,19.8261,19.7865,19.7944,215700.0
2015-04-07 15:20:00,25.0,25.0,24.93,24.99,135300.0,19.7944,19.7944,19.739,19.7865,135300.0
2015-04-07 15:30:00,24.99,25.0,24.92,24.94,176900.0,19.7865,19.7944,19.7311,19.7469,176900.0
2015-04-07 15:40:00,24.95,24.95,24.88,24.94,325200.0,19.7548,19.7548,19.6994,19.7469,325200.0
2015-04-07 15:50:00,24.94,24.94,24.87,24.89,293800.0,19.7469,19.7469,19.6915,19.7073,293800.0
2015-04-08 09:30:00,25.1,25.31,24.98,24.98,149200.0,19.8736,20.0398,19.7786,19.7786,149200.0
2015-04-08 09:40:00,25.01,25.07,24.95,25.05,99600.0,19.8023,19.8498,19.7548,19.834,99600.0
2015-04-08 09:50:00,25.05,25.07,24.98,25.03,88200.0,19.834,19.8498,19.7786,19.8182,88200.0
2015-04-08 10:00:00,25.03,25.04,24.95,24.99,68300.0,19.8182,19.8261,19.7548,19.7865,68300.0
2015-04-08 10:10:00,24.99,25.05,24.97,25.05,83300.0,19.7865,19.834,19.7706,19.834,83300.0
2015-04-08 10:20:00,25.05,25.12,25.03,25.09,139900.0,19.834,19.8894,19.8182,19.8657,139900.0
2015-04-08 10:30:00,25.09,25.1,25.0,25.01,83400.0,19.8657,19.8736,19.7944,19.8023,83400.0
2015-04-08 10:40:00,25.0,25.03,24.92,24.96,224700.0,19.7944,19.8182,19.7311,19.7627,224700.0
2015-04-08 10:50:00,24.97,25.04,24.96,24.97,99100.0,19.7706,19.8261,19.7627,19.7706,99100.0
2015-04-08 11:00:00,24.96,25.0,24.94,24.99,105200.0,19.7627,19.7944,19.7469,19.7865,105200.0
2015-04-08 11:10:00,25.0,25.1,25.0,25.08,55900.0,19.7944,19.8736,19.7944,19.8577,55900.0
2015-04-08 11:20:00,25.08,25.17,25.06,25.08,71300.0,19.8577,19.929,19.8419,19.8577,71300.0
2015-04-08 11:30:00,25.09,25.11,24.99,25.02,76800.0,19.8657,19.8815,19.7865,19.8102,76800.0
2015-04-08 11:40:00,25.03,25.17,25.03,25.14,57200.0,19.8182,19.929,19.8182,19.9052,57200.0
2015-04-08 11:50:00,25.15,25.16,25.06,25.07,54700.0,19.9132,19.9211,19.8419,19.8498,54700.0
2015-04-08 12:00:00,25.06,25.09,25.04,25.06,42500.0,19.8419,19.8657,19.8261,19.8419,42500.0
2015-04-08 12:10:00,25.05,25.12,25.05,25.12,51000.0,19.834,19.8894,19.834,19.8894,51000.0
2015-04-08 12:20:00,25.12,25.14,25.01,25.01,46600.0,19.8894,19.9052,19.8023,19.8023,46600.0
2015-04-08 12:30:00,25.0,25.09,25.0,25.06,38200.0,19.7944,19.8657,19.7944,19.8419,38200.0
2015-04-08 12:40:00,25.07,25.2,25.07,25.17,90100.0,19.8498,19.9528,19.8498,19.929,90100.0
2015-04-08 12:50:00,25.17,25.2,25.13,25.18,66500.0,19.929,19.9528,19.8973,19.9369,66500.0
2015-04-08 13:00:00,25.17,25.19,25.12,25.14,73300.0,19.929,19.9448,19.8894,19.9052,73300.0
2015-04-08 13:10:00,25.14,25.17,25.06,25.07,69500.0,19.9052,19.929,19.8419,19.8498,69500.0
2015-04-08 13:20:00,25.08,25.1,25.05,25.07,106000.0,19.8577,19.8736,19.834,19.8498,106000.0
2015-04-08 13:30:00,25.06,25.09,25.04,25.06,44700.0,19.8419,19.8657,19.8261,19.8419,44700.0
2015-04-08 13:40:00,25.06,25.09,25.04,25.09,30500.0,19.8419,19.8657,19.8261,19.8657,30500.0
2015-04-08 13:50:00,25.08,25.09,25.06,25.08,68200.0,19.8577,19.8657,19.8419,19.8577,68200.0
2015-04-08 14:00:00,25.07,25.08,24.97,24.98,94400.0,19.8498,19.8577,19.7706,19.7786,94400.0
2015-04-08 14:10:00,24.98,25.18,24.97,25.13,82600.0,19.7786,19.9369,19.7706,19.8973,82600.0
2015-04-08 14:20:00,25.13,25.2,25.1,25.12,44300.0,19.8973,19.9528,19.8736,19.8894,44300.0
2015-04-08 14:30:00,25.12,25.15,25.07,25.13,127900.0,19.8894,19.9132,19.8498,19.8973,127900.0
2015-04-08 14:40:00,25.14,25.16,25.1,25.11,122700.0,19.9052,19.9211,19.8736,19.8815,122700.0
2015-04-08 14:50:00,25.11,25.13,25.02,25.02,114300.0,19.8815,19.8973,19.8102,19.8102,114300.0
2015-04-08 15:00:00,25.03,25.03,24.97,24.99,128700.0,19.8182,19.8182,19.7706,19.7865,128700.0
2015-04-08 15:10:00,25.0,25.02,24.97,25.01,73200.0,19.7944,19.8102,19.7706,19.8023,73200.0
2015-04-08 15:20:00,25.01,25.04,24.98,24.98,89100.0,19.8023,19.8261,19.7786,19.7786,89100.0
2015-04-08 15:30:00,24.98,24.99,24.91,24.93,207300.0,19.7786,19.7865,19.7231,19.739,207300.0
2015-04-08 15:40:00,24.93,24.94,24.87,24.93,313300.0,19.739,19.7469,19.6915,19.739,313300.0
2015-04-08 15:50:00,24.93,24.93,24.84,24.9,495700.0,19.739,19.739,19.6677,19.7152,495700.0
2015-04-09 09:30:00,24.93,25.04,24.79,24.93,86500.0,19.739,19.8261,19.6281,19.739,86500.0
2015-04-09 09:40:00,24.91,24.97,24.87,24.89,109400.0,19.7231,19.7706,19.6915,19.7073,109400.0
2015-04-09 09:50:00,24.89,24.91,24.81,24.9,88100.0,19.7073,19.7231,19.644,19.7152,88100.0
2015-04-09 10:00:00,24.9,24.98,24.86,24.86,95800.0,19.7152,19.7786,19.6835,19.6835,95800.0
2015-04-09 10:10:00,24.85,24.87,24.78,24.78,64000.0,19.6756,19.6915,19.6202,19.6202,64000.0
2015-04-09 10:20:00,24.78,24.82,24.69,24.81,92100.0,19.6202,19.6519,19.5489,19.644,92100.0
2015-04-09 10:30:00,24.81,24.81,24.54,24.55,209800.0,19.644,19.644,19.4302,19.4381,209800.0
2015-04-09 10:40:00,24.55,24.56,24.43,24.46,220500.0,19.4381,19.446,19.3431,19.3668,220500.0
2015-04-09 10:50:00,24.47,24.57,24.45,24.56,43000.0,19.3748,19.4539,19.3589,19.446,43000.0
2015-04-09 11:00:00,24.57,24.59,24.53,24.58,71000.0,19.4539,19.4698,19.4223,19.4619,71000.0
2015-04-09 11:10:00,24.58,24.59,24.5,24.51,53000.0,19.4619,19.4698,19.3985,19.4064,53000.0
2015-04-09 11:20:00,24.51,24.59,24.49,24.59,54400.0,19.4064,19.4698,19.3906,19.4698,54400.0
2015-04-09 11:30:00,24.59,24.61,24.56,24.58,146200.0,19.4698,19.4856,19.446,19.4619,146200.0
2015-04-09 11:40:00,24.58,24.59,24.53,24.55,62200.0,19.4619,19.4698,19.4223,19.4381,62200.0
2015-04-09 11:50:00,24.56,24.64,24.55,24.63,35400.0,19.446,19.5094,19.4381,19.5014,35400.0
2015-04-09 12:00:00,24.63,24.64,24.58,24.59,30700.0,19.5014,19.5094,19.4619,19.4698,30700.0
2015-04-09 12:10:00,24.59,24.61,24.54,24.54,55300.0,19.4698,19.4856,19.4302,19.4302,55300.0
2015-04-09 12:20:00,24.54,24.54,24.49,24.53,60200.0,19.4302,19.4302,19.3906,19.4223,60200.0
2015-04-09 12:30:00,24.53,24.57,24.52,24.57,31400.0,19.4223,19.4539,19.4143,19.4539,31400.0
2015-04-09 12:40:00,24.57,24.57,24.51,24.55,53500.0,19.4539,19.4539,19.4064,19.4381,53500.0
2015-04-09 12:50:00,24.55,24.59,24.54,24.59,54900.0,19.4381,19.4698,19.4302,19.4698,54900.0
2015-04-09 13:00:00,24.59,24.59,24.52,24.55,60600.0,19.4698,19.4698,19.4143,19.4381,60600.0
2015-04-09 13:10:00,24.55,24.58,24.54,24.57,44800.0,19.4381,19.4619,19.4302,19.4539,44800.0
2015-04-09 13:20:00,24.58,24.58,24.51,24.51,59100.0,19.4619,19.4619,19.4064,19.4064,59100.0
2015-04-09 13:30:00,24.52,24.52,24.45,24.45,58700.0,19.4143,19.4143,19.3589,19.3589,58700.0
2015-04-09 13:40:00,24.45,24.45,24.38,24.43,130000.0,19.3589,19.3589,19.3035,19.3431,130000.0
2015-04-09 13:50:00,24.43,24.45,24.4,24.41,39800.0,19.3431,19.3589,19.3193,19.3272,39800.0
2015-04-09 14:00:00,24.41,24.46,24.4,24.43,84000.0,19.3272,19.3668,19.3193,19.3431,84000.0
2015-04-09 14:10:00,24.44,24.47,24.43,24.45,53700.0,19.351,19.3748,19.3431,19.3589,53700.0
2015-04-09 14:20:00,24.44,24.49,24.41,24.47,52700.0,19.351,19.3906,19.3272,19.3748,52700.0
2015-04-09 14:30:00,24.47,24.55,24.47,24.54,63000.0,19.3748,19.4381,19.3748,19.4302,63000.0
2015-04-09 14:40:00,24.55,24.55,24.47,24.48,75200.0,19.4381,19.4381,19.3748,19.3827,75200.0
2015-04-09 14:50:00,24.48,24.55,24.48,24.54,70200.0,19.3827,19.4381,19.3827,19.4302,70200.0
2015-04-09 15:00:00,24.54,24.6,24.54,24.59,66300.0,19.4302,19.4777,19.4302,19.4698,66300.0
2015-04-09 15:10:00,24.59,24.68,24.58,24.63,65400.0,19.4698,19.541,19.4619,19.5014,65400.0
2015-04-09 15:20:00,24.63,24.63,24.56,24.6,121700.0,19.5014,19.5014,19.446,19.4777,121700.0
2015-04-09 15:30:00,24.61,24.61,24.55,24.61,91100.0,19.4856,19.4856,19.4381,19.4856,91100.0
2015-04-09 15:40:00,24.61,24.63,24.56,24.63,180600.0,19.4856,19.5014,19.446,19.5014,180600.0
2015-04-09 15:50:00,24.63,24.63,24.59,24.61,293700.0,19.5014,19.5014,19.4698,19.4856,293700.0
2015-04-10 09:30:00,24.65,24.77,24.53,24.64,51400.0,19.5173,19.6123,19.4223,19.5094,51400.0
2015-04-10 09:40:00,24.64,24.66,24.48,24.5,38900.0,19.5094,19.5252,19.3827,19.3985,38900.0
2015-04-10 09:50:00,24.51,24.52,24.39,24.47,51900.0,19.4064,19.4143,19.3114,19.3748,51900.0
2015-04-10 10:00:00,24.45,24.51,24.4,24.51,61800.0,19.3589,19.4064,19.3193,19.4064,61800.0
2015-04-10 10:10:00,24.51,24.55,24.48,24.5,43300.0,19.4064,19.4381,19.3827,19.3985,43300.0
2015-04-10 10:20:00,24.51,24.57,24.5,24.54,26800.0,19.4064,19.4539,19.3985,19.4302,26800.0
2015-04-10 10:30:00,24.55,24.61,24.53,24.6,78700.0,19.4381,19.4856,19.4223,19.4777,78700.0
2015-04-10 10:40:00,24.61,24.65,24.59,24.6,113200.0,19.4856,19.5173,19.4698,19.4777,113200.0
2015-04-10 10:50:00,24.6,24.62,24.55,24.57,32000.0,19.4777,19.4935,19.4381,19.4539,32000.0
2015-04-10 11:00:00,24.57,24.67,24.57,24.6,65800.0,19.4539,19.5331,19.4539,19.4777,65800.0
2015-04-10 11:10:00,24.6,24.62,24.59,24.61,35900.0,19.4777,19.4935,19.4698,19.4856,35900.0
2015-04-10 11:20:00,24.62,24.64,24.59,24.6,52900.0,19.4935,19.5094,19.4698,19.4777,52900.0
2015-04-10 11:30:00,24.6,24.61,24.57,24.57,44800.0,19.4777,19.4856,19.4539,19.4539,44800.0
2015-04-10 11:40:00,24.58,24.58,24.53,24.53,29500.0,19.4619,19.4619,19.4223,19.4223,29500.0
2015-04-10 11:50:00,24.53,24.55,24.51,24.51,29200.0,19.4223,19.4381,19.4064,19.4064,29200.0
2015-04-10 12:00:00,24.51,24.56,24.5,24.53,27700.0,19.4064,19.446,19.3985,19.4223,27700.0
2015-04-10 12:10:00,24.54,24.54,24.5,24.51,20400.0,19.4302,19.4302,19.3985,19.4064,20400.0
2015-04-10 12:20:00,24.51,24.54,24.5,24.52,26500.0,19.4064,19.4302,19.3985,19.4143,26500.0
2015-04-10 12:30:00,24.51,24.54,24.49,24.5,50700.0,19.4064,19.4302,19.3906,19.3985,50700.0
2015-04-10 12:40:00,24.5,24.52,24.48,24.52,28700.0,19.3985,19.4143,19.3827,19.4143,28700.0
2015-04-10 12:50:00,24.52,24.56,24.51,24.54,18800.0,19.4143,19.446,19.4064,19.4302,18800.0
2015-04-10 13:00:00,24.54,24.6,24.54,24.57,58300.0,19.4302,19.4777,19.4302,19.4539,58300.0
2015-04-10 13:10:00,24.57,24.57,24.54,24.55,35400.0,19.4539,19.4539,19.4302,19.4381,35400.0
2015-04-10 13:20:00,24.55,24.56,24.52,24.55,41000.0,19.4381,19.446,19.4143,19.4381,41000.0
2015-04-10 13:30:00,24.54,24.56,24.52,24.55,19700.0,19.4302,19.446,19.4143,19.4381,19700.0
2015-04-10 13:40:00,24.55,24.56,24.53,24.54,30400.0,19.4381,19.446,19.4223,19.4302,30400.0
2015-04-10 13:50:00,24.54,24.55,24.5,24.5,17900.0,19.4302,19.4381,19.3985,19.3985,17900.0
2015-04-10 14:00:00,24.5,24.51,24.46,24.47,40400.0,19.3985,19.4064,19.3668,19.3748,40400.0
2015-04-10 14:10:00,24.47,24.51,24.47,24.48,45500.0,19.3748,19.4064,19.3748,19.3827,45500.0
2015-04-10 14:20:00,24.48,24.49,24.45,24.49,44300.0,19.3827,19.3906,19.3589,19.3906,44300.0
2015-04-10 14:30:00,24.49,24.5,24.47,24.48,35900.0,19.3906,19.3985,19.3748,19.3827,35900.0
2015-04-10 14:40:00,24.48,24.49,24.46,24.46,28300.0,19.3827,19.3906,19.3668,19.3668,28300.0
2015-04-10 14:50:00,24.47,24.49,24.45,24.46,38800.0,19.3748,19.3906,19.3589,19.3668,38800.0
2015-04-10 15:00:00,24.47,24.49,24.46,24.49,34400.0,19.3748,19.3906,19.3668,19.3906,34400.0
2015-04-10 15:10:00,24.49,24.49,24.44,24.46,37000.0,19.3906,19.3906,19.351,19.3668,37000.0
2015-04-10 15:20:00,24.46,24.49,24.45,24.47,40400.0,19.3668,19.3906,19.3589,19.3748,40400.0
2015-04-10 15:30:00,24.48,24.52,24.47,24.51,112100.0,19.3827,19.4143,19.3748,19.4064,112100.0
2015-04-10 15:40:00,24.51,24.59,24.51,24.58,153100.0,19.4064,19.4698,19.4064,19.4619,153100.0
2015-04-10 15:50:00,24.58,24.58,24.55,24.56,209100.0,19.4619,19.4619,19.4381,19.446,209100.0
2015-04-13 09:30:00,24.62,24.64,24.43,24.49,52400.0,19.4935,19.5094,19.3431,19.3906,52400.0
2015-04-13 09:40:00,24.5,24.57,24.44,24.52,39900.0,19.3985,19.4539,19.351,19.4143,39900.0
2015-04-13 09:50:00,24.52,24.6,24.48,24.53,44700.0,19.4143,19.4777,19.3827,19.4223,44700.0
2015-04-13 10:00:00,24.54,24.56,24.52,24.54,27600.0,19.4302,19.446,19.4143,19.4302,27600.0
2015-04-13 10:10:00,24.55,24.59,24.54,24.59,45800.0,19.4381,19.4698,19.4302,19.4698,45800.0
2015-04-13 10:20:00,24.59,24.69,24.58,24.67,69700.0,19.4698,19.5489,19.4619,19.5331,69700.0
2015-04-13 10:30:00,24.68,24.74,24.67,24.67,75900.0,19.541,19.5885,19.5331,19.5331,75900.0
2015-04-13 10:40:00,24.67,24.75,24.65,24.73,62800.0,19.5331,19.5965,19.5173,19.5806,62800.0
2015-04-13 10:50:00,24.74,24.76,24.66,24.67,72300.0,19.5885,19.6044,19.5252,19.5331,72300.0
2015-04-13 11:00:00,24.67,24.73,24.66,24.72,34300.0,19.5331,19.5806,19.5252,19.5727,34300.0
2015-04-13 11:10:00,24.72,24.73,24.68,24.68,37800.0,19.5727,19.5806,19.541,19.541,37800.0
2015-04-13 11:20:00,24.68,24.69,24.62,24.63,55700.0,19.541,19.5489,19.4935,19.5014,55700.0
2015-04-13 11:30:00,24.63,24.69,24.61,24.67,38300.0,19.5014,19.5489,19.4856,19.5331,38300.0
2015-04-13 11:40:00,24.68,24.69,24.64,24.64,29200.0,19.541,19.5489,19.5094,19.5094,29200.0
2015-04-13 11:50:00,24.65,24.65,24.53,24.53,29600.0,19.5173,19.5173,19.4223,19.4223,29600.0
2015-04-13 12:00:00,24.54,24.55,24.51,24.53,29000.0,19.4302,19.4381,19.4064,19.4223,29000.0
2015-04-13 12:10:00,24.53,24.56,24.51,24.55,27100.0,19.4223,19.446,19.4064,19.4381,27100.0
2015-04-13 12:20:00,24.55,24.55,24.47,24.48,31600.0,19.4381,19.4381,19.3748,19.3827,31600.0
2015-04-13 12:30:00,24.47,24.56,24.47,24.55,29000.0,19.3748,19.446,19.3748,19.4381,29000.0
2015-04-13 12:40:00,24.56,24.64,24.55,24.64,24900.0,19.446,19.5094,19.4381,19.5094,24900.0
2015-04-13 12:50:00,24.64,24.66,24.63,24.66,34500.0,19.5094,19.5252,19.5014,19.5252,34500.0
2015-04-13 13:00:00,24.65,24.7,24.64,24.68,74400.0,19.5173,19.5569,19.5094,19.541,74400.0
2015-04-13 13:10:00,24.68,24.7,24.65,24.7,51500.0,19.541,19.5569,19.5173,19.5569,51500.0
2015-04-13 13:20:00,24.7,24.77,24.69,24.72,77700.0,19.5569,19.6123,19.5489,19.5727,77700.0
2015-04-13 13:30:00,24.72,24.79,24.7,24.79,57500.0,19.5727,19.6281,19.5569,19.6281,57500.0
2015-04-13 13:40:00,24.79,24.82,24.75,24.79,41200.0,19.6281,19.6519,19.5965,19.6281,41200.0
2015-04-13 13:50:00,24.79,24.83,24.76,24.83,35900.0,19.6281,19.6598,19.6044,19.6598,35900.0
2015-04-13 14:00:00,24.83,24.85,24.81,24.83,35300.0,19.6598,19.6756,19.644,19.6598,35300.0
2015-04-13 14:10:00,24.84,24.88,24.83,24.88,57800.0,19.6677,19.6994,19.6598,19.6994,57800.0
2015-04-13 14:20:00,24.87,24.92,24.87,24.89,41400.0,19.6915,19.7311,19.6915,19.7073,41400.0
2015-04-13 14:30:00,24.89,24.96,24.88,24.93,43800.0,19.7073,19.7627,19.6994,19.739,43800.0
2015-04-13 14:40:00,24.93,24.94,24.86,24.86,50000.0,19.739,19.7469,19.6835,19.6835,50000.0
2015-04-13 14:50:00,24.86,24.86,24.74,24.75,117700.0,19.6835,19.6835,19.5885,19.5965,117700.0
2015-04-13 15:00:00,24.76,24.81,24.72,24.8,98600.0,19.6044,19.644,19.5727,19.636,98600.0
2015-04-13 15:10:00,24.81,24.82,24.78,24.81,55900.0,19.644,19.6519,19.6202,19.644,55900.0
2015-04-13 15:20:00,24.82,24.82,24.67,24.68,138400.0,19.6519,19.6519,19.5331,19.541,138400.0
2015-04-13 15:30:00,24.68,24.68,24.6,24.6,134200.0,19.541,19.541,19.4777,19.4777,134200.0
2015-04-13 15:40:00,24.6,24.68,24.59,24.66,272200.0,19.4777,19.541,19.4698,19.5252,272200.0
2015-04-13 15:50:00,24.66,24.66,24.59,24.59,394700.0,19.5252,19.5252,19.4698,19.4698,394700.0
2015-04-14 09:30:00,24.57,24.8,24.56,24.73,85400.0,19.4539,19.636,19.446,19.5806,85400.0
2015-04-14 09:40:00,24.73,24.73,24.62,24.62,42100.0,19.5806,19.5806,19.4935,19.4935,42100.0
2015-04-14 09:50:00,24.62,24.67,24.57,24.65,47300.0,19.4935,19.5331,19.4539,19.5173,47300.0
2015-04-14 10:00:00,24.65,24.66,24.47,24.5,60400.0,19.5173,19.5252,19.3748,19.3985,60400.0
2015-04-14 10:10:00,24.49,24.49,24.41,24.47,57600.0,19.3906,19.3906,19.3272,19.3748,57600.0
2015-04-14 10:20:00,24.47,24.58,24.47,24.54,36200.0,19.3748,19.4619,19.3748,19.4302,36200.0
2015-04-14 10:30:00,24.55,24.6,24.53,24.6,43800.0,19.4381,19.4777,19.4223,19.4777,43800.0
2015-04-14 10:40:00,24.59,24.64,24.56,24.61,35700.0,19.4698,19.5094,19.446,19.4856,35700.0
2015-04-14 10:50:00,24.6,24.62,24.53,24.54,40800.0,19.4777,19.4935,19.4223,19.4302,40800.0
2015-04-14 11:00:00,24.55,24.58,24.54,24.57,61400.0,19.4381,19.4619,19.4302,19.4539,61400.0
2015-04-14 11:10:00,24.57,24.65,24.56,24.59,84600.0,19.4539,19.5173,19.446,19.4698,84600.0
2015-04-14 11:20:00,24.6,24.6,24.54,24.54,48600.0,19.4777,19.4777,19.4302,19.4302,48600.0
2015-04-14 11:30:00,24.55,24.55,24.47,24.48,45100.0,19.4381,19.4381,19.3748,19.3827,45100.0
2015-04-14 11:40:00,24.48,24.51,24.47,24.47,42900.0,19.3827,19.4064,19.3748,19.3748,42900.0
2015-04-14 11:50:00,24.47,24.5,24.45,24.45,85300.0,19.3748,19.3985,19.3589,19.3589,85300.0
2015-04-14 12:00:00,24.46,24.47,24.39,24.4,221600.0,19.3668,19.3748,19.3114,19.3193,221600.0
2015-04-14 12:10:00,24.4,24.41,24.34,24.37,155700.0,19.3193,19.3272,19.2718,19.2956,155700.0
2015-04-14 12:20:00,24.36,24.4,24.31,24.31,64100.0,19.2877,19.3193,19.2481,19.2481,64100.0
2015-04-14 12:30:00,24.32,24.37,24.29,24.37,121500.0,19.256,19.2956,19.2322,19.2956,121500.0
2015-04-14 12:40:00,24.38,24.38,24.32,24.35,51600.0,19.3035,19.3035,19.256,19.2797,51600.0
2015-04-14 12:50:00,24.35,24.36,24.32,24.35,74600.0,19.2797,19.2877,19.256,19.2797,74600.0
2015-04-14 13:00:00,24.35,24.36,24.3,24.3,48200.0,19.2797,19.2877,19.2402,19.2402,48200.0
2015-04-14 13:10:00,24.3,24.32,24.24,24.25,76800.0,19.2402,19.256,19.1926,19.2006,76800.0
2015-04-14 13:20:00,24.26,24.27,24.19,24.19,69900.0,19.2085,19.2164,19.1531,19.1531,69900.0
2015-04-14 13:30:00,24.19,24.21,24.15,24.21,85500.0,19.1531,19.1689,19.1214,19.1689,85500.0
2015-04-14 13:40:00,24.21,24.31,24.2,24.31,161500.0,19.1689,19.2481,19.161,19.2481,161500.0
2015-04-14 13:50:00,24.3,24.42,24.3,24.36,87200.0,19.2402,19.3352,19.2402,19.2877,87200.0
2015-04-14 14:00:00,24.36,24.42,24.35,24.42,59000.0,19.2877,19.3352,19.2797,19.3352,59000.0
2015-04-14 14:10:00,24.41,24.41,24.33,24.4,76900.0,19.3272,19.3272,19.2639,19.3193,76900.0
2015-04-14 14:20:00,24.39,24.41,24.35,24.37,78700.0,19.3114,19.3272,19.2797,19.2956,78700.0
2015-04-14 14:30:00,24.38,24.4,24.34,24.36,98900.0,19.3035,19.3193,19.2718,19.2877,98900.0
2015-04-14 14:40:00,24.36,24.41,24.34,24.34,67000.0,19.2877,19.3272,19.2718,19.2718,67000.0
2015-04-14 14:50:00,24.35,24.43,24.34,24.4,78200.0,19.2797,19.3431,19.2718,19.3193,78200.0
2015-04-14 15:00:00,24.39,24.41,24.36,24.39,164700.0,19.3114,19.3272,19.2877,19.3114,164700.0
2015-04-14 15:10:00,24.38,24.39,24.34,24.35,68000.0,19.3035,19.3114,19.2718,19.2797,68000.0
2015-04-14 15:20:00,24.34,24.38,24.33,24.37,101900.0,19.2718,19.3035,19.2639,19.2956,101900.0
2015-04-14 15:30:00,24.37,24.4,24.33,24.36,126200.0,19.2956,19.3193,19.2639,19.2877,126200.0
2015-04-14 15:40:00,24.36,24.4,24.35,24.37,182800.0,19.2877,19.3193,19.2797,19.2956,182800.0
2015-04-14 15:50:00,24.37,24.4,24.33,24.36,350400.0,19.2956,19.3193,19.2639,19.2877,350400.0
2015-04-15 09:30:00,24.51,24.75,24.51,24.56,72500.0,19.4064,19.5965,19.4064,19.446,72500.0
2015-04-15 09:40:00,24.57,24.58,24.46,24.57,71000.0,19.4539,19.4619,19.3668,19.4539,71000.0
2015-04-15 09:50:00,24.59,24.62,24.56,24.56,27000.0,19.4698,19.4935,19.446,19.446,27000.0
2015-04-15 10:00:00,24.54,24.6,24.53,24.55,40900.0,19.4302,19.4777,19.4223,19.4381,40900.0
2015-04-15 10:10:00,24.54,24.61,24.53,24.61,60300.0,19.4302,19.4856,19.4223,19.4856,60300.0
2015-04-15 10:20:00,24.61,24.66,24.59,24.65,51000.0,19.4856,19.5252,19.4698,19.5173,51000.0
2015-04-15 10:30:00,24.65,24.72,24.64,24.68,87000.0,19.5173,19.5727,19.5094,19.541,87000.0
2015-04-15 10:40:00,24.67,24.69,24.64,24.67,68400.0,19.5331,19.5489,19.5094,19.5331,68400.0
2015-04-15 10:50:00,24.66,24.74,24.66,24.73,95800.0,19.5252,19.5885,19.5252,19.5806,95800.0
2015-04-15 11:00:00,24.73,24.73,24.68,24.73,174400.0,19.5806,19.5806,19.541,19.5806,174400.0
2015-04-15 11:10:00,24.73,24.79,24.71,24.77,262200.0,19.5806,19.6281,19.5648,19.6123,262200.0
2015-04-15 11:20:00,24.76,24.82,24.7,24.82,128600.0,19.6044,19.6519,19.5569,19.6519,128600.0
2015-04-15 11:30:00,24.82,24.89,24.8,24.87,127900.0,19.6519,19.7073,19.636,19.6915,127900.0
2015-04-15 11:40:00,24.87,25.0,24.87,24.98,187700.0,19.6915,19.7944,19.6915,19.7786,187700.0
2015-04-15 11:50:00,24.98,25.0,24.93,24.98,64800.0,19.7786,19.7944,19.739,19.7786,64800.0
2015-04-15 12:00:00,24.98,25.01,24.95,25.0,114400.0,19.7786,19.8023,19.7548,19.7944,114400.0
2015-04-15 12:10:00,25.0,25.02,24.98,25.02,72300.0,19.7944,19.8102,19.7786,19.8102,72300.0
2015-04-15 12:20:00,25.02,25.08,25.02,25.06,71900.0,19.8102,19.8577,19.8102,19.8419,71900.0
2015-04-15 12:30:00,25.05,25.09,25.04,25.08,53800.0,19.834,19.8657,19.8261,19.8577,53800.0
2015-04-15 12:40:00,25.08,25.13,25.07,25.13,69100.0,19.8577,19.8973,19.8498,19.8973,69100.0
2015-04-15 12:50:00,25.12,25.14,25.08,25.09,64400.0,19.8894,19.9052,19.8577,19.8657,64400.0
2015-04-15 13:00:00,25.09,25.13,25.06,25.07,165700.0,19.8657,19.8973,19.8419,19.8498,165700.0
2015-04-15 13:10:00,25.07,25.07,24.98,25.02,86300.0,19.8498,19.8498,19.7786,19.8102,86300.0
2015-04-15 13:20:00,25.02,25.17,25.02,25.17,87100.0,19.8102,19.929,19.8102,19.929,87100.0
2015-04-15 13:30:00,25.17,25.18,25.1,25.15,70600.0,19.929,19.9369,19.8736,19.9132,70600.0
2015-04-15 13:40:00,25.15,25.18,25.14,25.17,64800.0,19.9132,19.9369,19.9052,19.929,64800.0
2015-04-15 13:50:00,25.17,25.22,25.16,25.19,40900.0,19.929,19.9686,19.9211,19.9448,40900.0
2015-04-15 14:00:00,25.19,25.21,25.17,25.2,35300.0,19.9448,19.9607,19.929,19.9528,35300.0
2015-04-15 14:10:00,25.19,25.22,25.17,25.18,71700.0,19.9448,19.9686,19.929,19.9369,71700.0
2015-04-15 14:20:00,25.19,25.2,25.16,25.18,49800.0,19.9448,19.9528,19.9211,19.9369,49800.0
2015-04-15 14:30:00,25.19,25.19,25.12,25.15,134300.0,19.9448,19.9448,19.8894,19.9132,134300.0
2015-04-15 14:40:00,25.15,25.25,25.15,25.24,52700.0,19.9132,19.9923,19.9132,19.9844,52700.0
2015-04-15 14:50:00,25.25,25.28,25.24,25.28,63100.0,19.9923,20.0161,19.9844,20.0161,63100.0
2015-04-15 15:00:00,25.29,25.3,25.26,25.27,130000.0,20.024,20.0319,20.0003,20.0082,130000.0
2015-04-15 15:10:00,25.27,25.27,25.18,25.18,121600.0,20.0082,20.0082,19.9369,19.9369,121600.0
2015-04-15 15:20:00,25.18,25.21,25.17,25.2,102000.0,19.9369,19.9607,19.929,19.9528,102000.0
2015-04-15 15:30:00,25.2,25.21,25.16,25.18,122000.0,19.9528,19.9607,19.9211,19.9369,122000.0
2015-04-15 15:40:00,25.17,25.19,25.11,25.12,253200.0,19.929,19.9448,19.8815,19.8894,253200.0
2015-04-15 15:50:00,25.11,25.16,25.11,25.14,435500.0,19.8815,19.9211,19.8815,19.9052,435500.0
2015-04-16 09:30:00,25.14,25.14,24.88,24.92,71500.0,19.9052,19.9052,19.6994,19.7311,71500.0
2015-04-16 09:40:00,24.91,25.01,24.84,24.98,36700.0,19.7231,19.8023,19.6677,19.7786,36700.0
2015-04-16 09:50:00,24.97,24.99,24.87,24.92,62600.0,19.7706,19.7865,19.6915,19.7311,62600.0
2015-04-16 10:00:00,24.89,24.94,24.85,24.9,87500.0,19.7073,19.7469,19.6756,19.7152,87500.0
2015-04-16 10:10:00,24.9,24.97,24.87,24.92,44700.0,19.7152,19.7706,19.6915,19.7311,44700.0
2015-04-16 10:20:00,24.92,24.95,24.85,24.91,57100.0,19.7311,19.7548,19.6756,19.7231,57100.0
2015-04-16 10:30:00,24.91,24.97,24.84,24.95,64400.0,19.7231,19.7706,19.6677,19.7548,64400.0
2015-04-16 10:40:00,24.95,24.99,24.9,24.96,33500.0,19.7548,19.7865,19.7152,19.7627,33500.0
2015-04-16 10:50:00,24.96,24.98,24.91,24.94,30100.0,19.7627,19.7786,19.7231,19.7469,30100.0
2015-04-16 11:00:00,24.94,24.95,24.85,24.88,112200.0,19.7469,19.7548,19.6756,19.6994,112200.0
2015-04-16 11:10:00,24.87,24.88,24.75,24.79,89000.0,19.6915,19.6994,19.5965,19.6281,89000.0
2015-04-16 11:20:00,24.79,24.84,24.78,24.81,30500.0,19.6281,19.6677,19.6202,19.644,30500.0
2015-04-16 11:30:00,24.81,24.83,24.76,24.79,25900.0,19.644,19.6598,19.6044,19.6281,25900.0
2015-04-16 11:40:00,24.78,24.78,24.7,24.78,42800.0,19.6202,19.6202,19.5569,19.6202,42800.0
2015-04-16 11:50:00,24.78,24.79,24.76,24.77,20300.0,19.6202,19.6281,19.6044,19.6123,20300.0
2015-04-16 12:00:00,24.77,24.86,24.77,24.85,21900.0,19.6123,19.6835,19.6123,19.6756,21900.0
2015-04-16 12:10:00,24.86,24.91,24.84,24.89,68500.0,19.6835,19.7231,19.6677,19.7073,68500.0
2015-04-16 12:20:00,24.88,24.91,24.85,24.88,21400.0,19.6994,19.7231,19.6756,19.6994,21400.0
2015-04-16 12:30:00,24.88,24.99,24.88,24.98,45600.0,19.6994,19.7865,19.6994,19.7786,45600.0
2015-04-16 12:40:00,24.98,25.06,24.96,25.06,49800.0,19.7786,19.8419,19.7627,19.8419,49800.0
2015-04-16 12:50:00,25.07,25.09,25.0,25.02,55900.0,19.8498,19.8657,19.7944,19.8102,55900.0
2015-04-16 13:00:00,25.02,25.06,25.01,25.04,38700.0,19.8102,19.8419,19.8023,19.8261,38700.0
2015-04-16 13:10:00,25.05,25.15,25.04,25.15,122100.0,19.834,19.9132,19.8261,19.9132,122100.0
2015-04-16 13:20:00,25.15,25.24,25.14,25.19,65600.0,19.9132,19.9844,19.9052,19.9448,65600.0
2015-04-16 13:30:00,25.19,25.27,25.18,25.26,102600.0,19.9448,20.0082,19.9369,20.0003,102600.0
2015-04-16 13:40:00,25.25,25.31,25.22,25.3,124200.0,19.9923,20.0398,19.9686,20.0319,124200.0
2015-04-16 13:50:00,25.3,25.35,25.29,25.29,45500.0,20.0319,20.0715,20.024,20.024,45500.0
2015-04-16 14:00:00,25.29,25.29,25.23,25.29,48100.0,20.024,20.024,19.9765,20.024,48100.0
2015-04-16 14:10:00,25.3,25.32,25.26,25.27,60200.0,20.0319,20.0478,20.0003,20.0082,60200.0
2015-04-16 14:20:00,25.26,25.31,25.25,25.29,62100.0,20.0003,20.0398,19.9923,20.024,62100.0
2015-04-16 14:30:00,25.28,25.35,25.28,25.29,77700.0,20.0161,20.0715,20.0161,20.024,77700.0
2015-04-16 14:40:00,25.3,25.3,25.24,25.24,55900.0,20.0319,20.0319,19.9844,19.9844,55900.0
2015-04-16 14:50:00,25.24,25.24,25.12,25.13,54100.0,19.9844,19.9844,19.8894,19.8973,54100.0
2015-04-16 15:00:00,25.13,25.14,25.08,25.09,67400.0,19.8973,19.9052,19.8577,19.8657,67400.0
2015-04-16 15:10:00,25.09,25.15,25.09,25.13,80200.0,19.8657,19.9132,19.8657,19.8973,80200.0
2015-04-16 15:20:00,25.13,25.15,25.07,25.08,58700.0,19.8973,19.9132,19.8498,19.8577,58700.0
2015-04-16 15:30:00,25.08,25.11,25.06,25.11,88500.0,19.8577,19.8815,19.8419,19.8815,88500.0
2015-04-16 15:40:00,25.1,25.1,25.04,25.09,140600.0,19.8736,19.8736,19.8261,19.8657,140600.0
2015-04-16 15:50:00,25.09,25.12,25.08,25.11,238100.0,19.8657,19.8894,19.8577,19.8815,238100.0
2015-04-17 09:30:00,24.95,25.04,24.83,24.97,141900.0,19.7548,19.8261,19.6598,19.7706,141900.0
2015-04-17 09:40:00,24.98,25.05,24.91,24.98,49500.0,19.7786,19.834,19.7231,19.7786,49500.0
2015-04-17 09:50:00,24.98,25.05,24.93,24.99,108700.0,19.7786,19.834,19.739,19.7865,108700.0
2015-04-17 10:00:00,24.98,24.99,24.88,24.9,41300.0,19.7786,19.7865,19.6994,19.7152,41300.0
2015-04-17 10:10:00,24.91,24.93,24.81,24.84,63500.0,19.7231,19.739,19.644,19.6677,63500.0
2015-04-17 10:20:00,24.84,24.91,24.79,24.9,46600.0,19.6677,19.7231,19.6281,19.7152,46600.0
2015-04-17 10:30:00,24.89,24.97,24.89,24.97,26300.0,19.7073,19.7706,19.7073,19.7706,26300.0
2015-04-17 10:40:00,24.97,25.06,24.96,24.98,41700.0,19.7706,19.8419,19.7627,19.7786,41700.0
2015-04-17 10:50:00,24.97,25.04,24.96,25.03,50800.0,19.7706,19.8261,19.7627,19.8182,50800.0
2015-04-17 11:00:00,25.03,25.06,24.98,25.06,82300.0,19.8182,19.8419,19.7786,19.8419,82300.0
2015-04-17 11:10:00,25.05,25.07,25.03,25.03,18300.0,19.834,19.8498,19.8182,19.8182,18300.0
2015-04-17 11:20:00,25.03,25.15,25.02,25.14,31700.0,19.8182,19.9132,19.8102,19.9052,31700.0
2015-04-17 11:30:00,25.13,25.17,25.03,25.04,37400.0,19.8973,19.929,19.8182,19.8261,37400.0
2015-04-17 11:40:00,25.04,25.1,25.01,25.07,24500.0,19.8261,19.8736,19.8023,19.8498,24500.0
2015-04-17 11:50:00,25.08,25.1,25.03,25.03,215400.0,19.8577,19.8736,19.8182,19.8182,215400.0
2015-04-17 12:00:00,25.04,25.06,24.98,25.02,27600.0,19.8261,19.8419,19.7786,19.8102,27600.0
2015-04-17 12:10:00,25.02,25.04,24.98,25.03,47700.0,19.8102,19.8261,19.7786,19.8182,47700.0
2015-04-17 12:20:00,25.03,25.06,24.97,24.99,77400.0,19.8182,19.8419,19.7706,19.7865,77400.0
2015-04-17 12:30:00,24.99,25.05,24.99,25.02,32000.0,19.7865,19.834,19.7865,19.8102,32000.0
2015-04-17 12:40:00,25.02,25.03,25.0,25.02,26400.0,19.8102,19.8182,19.7944,19.8102,26400.0
2015-04-17 12:50:00,25.02,25.05,25.01,25.05,34100.0,19.8102,19.834,19.8023,19.834,34100.0
2015-04-17 13:00:00,25.04,25.07,25.02,25.03,403000.0,19.8261,19.8498,19.8102,19.8182,403000.0
2015-04-17 13:10:00,25.02,25.02,24.94,24.94,33900.0,19.8102,19.8102,19.7469,19.7469,33900.0
2015-04-17 13:20:00,24.95,24.96,24.87,24.87,44900.0,19.7548,19.7627,19.6915,19.6915,44900.0
2015-04-17 13:30:00,24.87,24.87,24.79,24.84,163300.0,19.6915,19.6915,19.6281,19.6677,163300.0
2015-04-17 13:40:00,24.83,24.85,24.81,24.83,141800.0,19.6598,19.6756,19.644,19.6598,141800.0
2015-04-17 13:50:00,24.82,24.86,24.78,24.79,111200.0,19.6519,19.6835,19.6202,19.6281,111200.0
2015-04-17 14:00:00,24.79,24.83,24.77,24.77,51700.0,19.6281,19.6598,19.6123,19.6123,51700.0
2015-04-17 14:10:00,24.77,24.86,24.75,24.84,80100.0,19.6123,19.6835,19.5965,19.6677,80100.0
2015-04-17 14:20:00,24.83,24.93,24.82,24.93,39100.0,19.6598,19.739,19.6519,19.739,39100.0
2015-04-17 14:30:00,24.93,24.94,24.89,24.9,113900.0,19.739,19.7469,19.7073,19.7152,113900.0
2015-04-17 14:40:00,24.9,24.92,24.89,24.89,44700.0,19.7152,19.7311,19.7073,19.7073,44700.0
2015-04-17 14:50:00,24.89,24.91,24.87,24.87,33500.0,19.7073,19.7231,19.6915,19.6915,33500.0
2015-04-17 15:00:00,24.88,24.89,24.82,24.82,209500.0,19.6994,19.7073,19.6519,19.6519,209500.0
2015-04-17 15:10:00,24.82,24.89,24.82,24.86,112700.0,19.6519,19.7073,19.6519,19.6835,112700.0
2015-04-17 15:20:00,24.85,24.86,24.79,24.81,103800.0,19.6756,19.6835,19.6281,19.644,103800.0
2015-04-17 15:30:00,24.82,24.94,24.81,24.92,141400.0,19.6519,19.7469,19.644,19.7311,141400.0
2015-04-17 15:40:00,24.91,24.94,24.89,24.91,118800.0,19.7231,19.7469,19.7073,19.7231,118800.0
2015-04-17 15:50:00,24.91,24.97,24.91,24.95,324500.0,19.7231,19.7706,19.7231,19.7548,324500.0
2015-04-20 09:30:00,25.1,25.5,25.05,25.4,130300.0,19.8736,20.1903,19.834,20.1111,130300.0
2015-04-20 09:40:00,25.41,25.53,25.38,25.47,193200.0,20.119,20.214,20.0953,20.1665,193200.0
2015-04-20 09:50:00,25.49,25.62,25.43,25.56,138600.0,20.1824,20.2853,20.1349,20.2378,138600.0
2015-04-20 10:00:00,25.57,25.59,25.44,25.5,203800.0,20.2457,20.2615,20.1428,20.1903,203800.0
2015-04-20 10:10:00,25.5,25.51,25.48,25.5,138700.0,20.1903,20.1982,20.1744,20.1903,138700.0
2015-04-20 10:20:00,25.5,25.7,25.49,25.64,196300.0,20.1903,20.3486,20.1824,20.3011,196300.0
2015-04-20 10:30:00,25.66,25.66,25.56,25.61,93600.0,20.317,20.317,20.2378,20.2774,93600.0
2015-04-20 10:40:00,25.6,25.68,25.59,25.59,138700.0,20.2695,20.3328,20.2615,20.2615,138700.0
2015-04-20 10:50:00,25.59,25.63,25.58,25.59,80000.0,20.2615,20.2932,20.2536,20.2615,80000.0
2015-04-20 11:00:00,25.61,25.67,25.58,25.6,77500.0,20.2774,20.3249,20.2536,20.2695,77500.0
2015-04-20 11:10:00,25.6,25.7,25.57,25.7,90000.0,20.2695,20.3486,20.2457,20.3486,90000.0
2015-04-20 11:20:00,25.7,25.73,25.64,25.64,62900.0,20.3486,20.3724,20.3011,20.3011,62900.0
2015-04-20 11:30:00,25.65,25.7,25.63,25.69,69100.0,20.3091,20.3486,20.2932,20.3407,69100.0
2015-04-20 11:40:00,25.7,25.79,25.69,25.79,84900.0,20.3486,20.4199,20.3407,20.4199,84900.0
2015-04-20 11:50:00,25.79,25.82,25.75,25.82,142900.0,20.4199,20.4437,20.3882,20.4437,142900.0
2015-04-20 12:00:00,25.82,25.95,25.81,25.86,212100.0,20.4437,20.5466,20.4357,20.4753,212100.0
2015-04-20 12:10:00,25.86,25.9,25.83,25.86,161200.0,20.4753,20.507,20.4516,20.4753,161200.0
2015-04-20 12:20:00,25.85,25.95,25.84,25.95,109000.0,20.4674,20.5466,20.4595,20.5466,109000.0
2015-04-20 12:30:00,25.95,25.99,25.91,25.96,211800.0,20.5466,20.5783,20.5149,20.5545,211800.0
2015-04-20 12:40:00,25.95,25.96,25.84,25.87,65700.0,20.5466,20.5545,20.4595,20.4832,65700.0
2015-04-20 12:50:00,25.88,25.89,25.82,25.85,65800.0,20.4912,20.4991,20.4437,20.4674,65800.0
2015-04-20 13:00:00,25.85,25.86,25.78,25.78,73600.0,20.4674,20.4753,20.412,20.412,73600.0
2015-04-20 13:10:00,25.78,25.83,25.77,25.8,97500.0,20.412,20.4516,20.4041,20.4278,97500.0
2015-04-20 13:20:00,25.81,25.83,25.68,25.79,81100.0,20.4357,20.4516,20.3328,20.4199,81100.0
2015-04-20 13:30:00,25.79,25.8,25.71,25.75,47700.0,20.4199,20.4278,20.3566,20.3882,47700.0
2015-04-20 13:40:00,25.75,25.78,25.68,25.7,72200.0,20.3882,20.412,20.3328,20.3486,72200.0
2015-04-20 13:50:00,25.69,25.77,25.69,25.71,45500.0,20.3407,20.4041,20.3407,20.3566,45500.0
2015-04-20 14:00:00,25.71,25.78,25.69,25.71,50700.0,20.3566,20.412,20.3407,20.3566,50700.0
2015-04-20 14:10:00,25.71,25.71,25.66,25.67,32300.0,20.3566,20.3566,20.317,20.3249,32300.0
2015-04-20 14:20:00,25.66,25.74,25.64,25.74,80100.0,20.317,20.3803,20.3011,20.3803,80100.0
2015-04-20 14:30:00,25.74,25.76,25.71,25.76,64900.0,20.3803,20.3961,20.3566,20.3961,64900.0
2015-04-20 14:40:00,25.76,25.81,25.71,25.74,46500.0,20.3961,20.4357,20.3566,20.3803,46500.0
2015-04-20 14:50:00,25.74,25.83,25.74,25.8,116400.0,20.3803,20.4516,20.3803,20.4278,116400.0
2015-04-20 15:00:00,25.79,25.8,25.76,25.79,130600.0,20.4199,20.4278,20.3961,20.4199,130600.0
2015-04-20 15:10:00,25.79,25.84,25.78,25.83,109500.0,20.4199,20.4595,20.412,20.4516,109500.0
2015-04-20 15:20:00,25.83,25.84,25.79,25.82,137600.0,20.4516,20.4595,20.4199,20.4437,137600.0
2015-04-20 15:30:00,25.82,25.91,25.81,25.84,232100.0,20.4437,20.5149,20.4357,20.4595,232100.0
2015-04-20 15:40:00,25.84,25.95,25.82,25.91,306600.0,20.4595,20.5466,20.4437,20.5149,306600.0
2015-04-20 15:50:00,25.9,25.93,25.9,25.91,511900.0,20.507,20.5307,20.507,20.5149,511900.0
2015-04-21 09:30:00,25.97,26.17,25.91,25.98,123900.0,20.5624,20.7208,20.5149,20.5703,123900.0
2015-04-21 09:40:00,25.98,26.01,25.92,26.01,67800.0,20.5703,20.5941,20.5228,20.5941,67800.0
2015-04-21 09:50:00,26.0,26.01,25.89,25.95,55800.0,20.5862,20.5941,20.4991,20.5466,55800.0
2015-04-21 10:00:00,25.95,25.95,25.83,25.91,72900.0,20.5466,20.5466,20.4516,20.5149,72900.0
2015-04-21 10:10:00,25.91,26.0,25.9,25.94,179200.0,20.5149,20.5862,20.507,20.5387,179200.0
2015-04-21 10:20:00,25.93,26.0,25.9,25.95,50600.0,20.5307,20.5862,20.507,20.5466,50600.0
2015-04-21 10:30:00,25.94,25.94,25.86,25.9,69500.0,20.5387,20.5387,20.4753,20.507,69500.0
2015-04-21 10:40:00,25.9,25.91,25.82,25.82,61700.0,20.507,20.5149,20.4437,20.4437,61700.0
2015-04-21 10:50:00,25.83,25.83,25.78,25.79,121200.0,20.4516,20.4516,20.412,20.4199,121200.0
2015-04-21 11:00:00,25.79,25.79,25.74,25.76,113900.0,20.4199,20.4199,20.3803,20.3961,113900.0
2015-04-21 11:10:00,25.75,25.76,25.71,25.71,92100.0,20.3882,20.3961,20.3566,20.3566,92100.0
2015-04-21 11:20:00,25.72,25.76,25.66,25.68,100100.0,20.3645,20.3961,20.317,20.3328,100100.0
2015-04-21 11:30:00,25.68,25.7,25.53,25.53,174700.0,20.3328,20.3486,20.214,20.214,174700.0
2015-04-21 11:40:00,25.53,25.55,25.44,25.49,100200.0,20.214,20.2299,20.1428,20.1824,100200.0
2015-04-21 11:50:00,25.49,25.59,25.47,25.58,141200.0,20.1824,20.2615,20.1665,20.2536,141200.0
2015-04-21 12:00:00,25.59,25.67,25.58,25.64,108000.0,20.2615,20.3249,20.2536,20.3011,108000.0
2015-04-21 12:10:00,25.64,25.65,25.59,25.61,147100.0,20.3011,20.3091,20.2615,20.2774,147100.0
2015-04-21 12:20:00,25.6,25.67,25.58,25.63,187900.0,20.2695,20.3249,20.2536,20.2932,187900.0
2015-04-21 12:30:00,25.62,25.64,25.54,25.56,97200.0,20.2853,20.3011,20.222,20.2378,97200.0
2015-04-21 12:40:00,25.57,25.58,25.46,25.49,62200.0,20.2457,20.2536,20.1586,20.1824,62200.0
2015-04-21 12:50:00,25.49,25.54,25.47,25.54,175700.0,20.1824,20.222,20.1665,20.222,175700.0
2015-04-21 13:00:00,25.53,25.61,25.52,25.58,50500.0,20.214,20.2774,20.2061,20.2536,50500.0
2015-04-21 13:10:00,25.57,25.63,25.53,25.58,30500.0,20.2457,20.2932,20.214,20.2536,30500.0
2015-04-21 13:20:00,25.58,25.61,25.57,25.6,28400.0,20.2536,20.2774,20.2457,20.2695,28400.0
2015-04-21 13:30:00,25.6,25.6,25.47,25.5,47300.0,20.2695,20.2695,20.1665,20.1903,47300.0
2015-04-21 13:40:00,25.5,25.53,25.42,25.45,87300.0,20.1903,20.214,20.1269,20.1507,87300.0
2015-04-21 13:50:00,25.45,25.46,25.41,25.41,53100.0,20.1507,20.1586,20.119,20.119,53100.0
2015-04-21 14:00:00,25.4,25.43,25.36,25.43,64000.0,20.1111,20.1349,20.0794,20.1349,64000.0
2015-04-21 14:10:00,25.43,25.5,25.4,25.5,75900.0,20.1349,20.1903,20.1111,20.1903,75900.0
2015-04-21 14:20:00,25.5,25.5,25.46,25.49,42500.0,20.1903,20.1903,20.1586,20.1824,42500.0
2015-04-21 14:30:00,25.49,25.49,25.37,25.38,72500.0,20.1824,20.1824,20.0874,20.0953,72500.0
2015-04-21 14:40:00,25.38,25.39,25.33,25.38,57700.0,20.0953,20.1032,20.0557,20.0953,57700.0
2015-04-21 14:50:00,25.38,25.41,25.35,25.41,50600.0,20.0953,20.119,20.0715,20.119,50600.0
2015-04-21 15:00:00,25.41,25.45,25.38,25.45,54400.0,20.119,20.1507,20.0953,20.1507,54400.0
2015-04-21 15:10:00,25.45,25.46,25.43,25.45,68300.0,20.1507,20.1586,20.1349,20.1507,68300.0
2015-04-21 15:20:00,25.45,25.48,25.42,25.48,63100.0,20.1507,20.1744,20.1269,20.1744,63100.0
2015-04-21 15:30:00,25.48,25.48,25.41,25.44,90800.0,20.1744,20.1744,20.119,20.1428,90800.0
2015-04-21 15:40:00,25.44,25.46,25.43,25.46,242800.0,20.1428,20.1586,20.1349,20.1586,242800.0
2015-04-21 15:50:00,25.46,25.48,25.43,25.48,314300.0,20.1586,20.1744,20.1349,20.1744,314300.0
2015-04-22 09:30:00,25.45,25.45,25.09,25.17,126000.0,20.1507,20.1507,19.8657,19.929,126000.0
2015-04-22 09:40:00,25.16,25.33,25.16,25.22,87200.0,19.9211,20.0557,19.9211,19.9686,87200.0
2015-04-22 09:50:00,25.24,25.26,25.13,25.13,89500.0,19.9844,20.0003,19.8973,19.8973,89500.0
2015-04-22 10:00:00,25.14,25.17,25.01,25.08,178200.0,19.9052,19.929,19.8023,19.8577,178200.0
2015-04-22 10:10:00,25.09,25.12,25.0,25.04,79400.0,19.8657,19.8894,19.7944,19.8261,79400.0
2015-04-22 10:20:00,25.04,25.04,24.97,24.99,103500.0,19.8261,19.8261,19.7706,19.7865,103500.0
2015-04-22 10:30:00,24.99,25.01,24.94,24.97,115300.0,19.7865,19.8023,19.7469,19.7706,115300.0
2015-04-22 10:40:00,24.97,25.14,24.96,25.13,48200.0,19.7706,19.9052,19.7627,19.8973,48200.0
2015-04-22 10:50:00,25.12,25.17,25.05,25.07,63100.0,19.8894,19.929,19.834,19.8498,63100.0
2015-04-22 11:00:00,25.07,25.15,25.06,25.13,39100.0,19.8498,19.9132,19.8419,19.8973,39100.0
2015-04-22 11:10:00,25.13,25.2,25.11,25.19,80300.0,19.8973,19.9528,19.8815,19.9448,80300.0
2015-04-22 11:20:00,25.19,25.28,25.19,25.28,152200.0,19.9448,20.0161,19.9448,20.0161,152200.0
2015-04-22 11:30:00,25.28,25.31,25.23,25.24,109900.0,20.0161,20.0398,19.9765,19.9844,109900.0
2015-04-22 11:40:00,25.25,25.25,25.18,25.18,48500.0,19.9923,19.9923,19.9369,19.9369,48500.0
2015-04-22 11:50:00,25.17,25.23,25.15,25.23,39900.0,19.929,19.9765,19.9132,19.9765,39900.0
2015-04-22 12:00:00,25.23,25.29,25.21,25.28,125400.0,19.9765,20.024,19.9607,20.0161,125400.0
2015-04-22 12:10:00,25.28,25.39,25.27,25.39,70100.0,20.0161,20.1032,20.0082,20.1032,70100.0
2015-04-22 12:20:00,25.38,25.39,25.29,25.32,40300.0,20.0953,20.1032,20.024,20.0478,40300.0
2015-04-22 12:30:00,25.33,25.39,25.33,25.35,70500.0,20.0557,20.1032,20.0557,20.0715,70500.0
2015-04-22 12:40:00,25.35,25.41,25.32,25.35,27900.0,20.0715,20.119,20.0478,20.0715,27900.0
2015-04-22 12:50:00,25.34,25.39,25.3,25.32,20800.0,20.0636,20.1032,20.0319,20.0478,20800.0
2015-04-22 13:00:00,25.32,25.32,25.27,25.3,35600.0,20.0478,20.0478,20.0082,20.0319,35600.0
2015-04-22 13:10:00,25.3,25.3,25.25,25.25,80400.0,20.0319,20.0319,19.9923,19.9923,80400.0
2015-04-22 13:20:00,25.25,25.27,25.2,25.2,66800.0,19.9923,20.0082,19.9528,19.9528,66800.0
2015-04-22 13:30:00,25.2,25.21,25.13,25.21,61400.0,19.9528,19.9607,19.8973,19.9607,61400.0
2015-04-22 13:40:00,25.2,25.3,25.2,25.26,43400.0,19.9528,20.0319,19.9528,20.0003,43400.0
2015-04-22 13:50:00,25.26,25.26,25.2,25.21,36200.0,20.0003,20.0003,19.9528,19.9607,36200.0
2015-04-22 14:00:00,25.21,25.27,25.19,25.26,46000.0,19.9607,20.0082,19.9448,20.0003,46000.0
2015-04-22 14:10:00,25.25,25.26,25.13,25.13,40200.0,19.9923,20.0003,19.8973,19.8973,40200.0
2015-04-22 14:20:00,25.13,25.16,25.1,25.11,44200.0,19.8973,19.9211,19.8736,19.8815,44200.0
2015-04-22 14:30:00,25.11,25.16,25.11,25.12,50700.0,19.8815,19.9211,19.8815,19.8894,50700.0
2015-04-22 14:40:00,25.12,25.15,25.07,25.14,83000.0,19.8894,19.9132,19.8498,19.9052,83000.0
2015-04-22 14:50:00,25.14,25.15,25.08,25.09,52200.0,19.9052,19.9132,19.8577,19.8657,52200.0
2015-04-22 15:00:00,25.09,25.15,25.08,25.12,45600.0,19.8657,19.9132,19.8577,19.8894,45600.0
2015-04-22 15:10:00,25.12,25.2,25.11,25.14,91500.0,19.8894,19.9528,19.8815,19.9052,91500.0
2015-04-22 15:20:00,25.14,25.16,25.06,25.07,67200.0,19.9052,19.9211,19.8419,19.8498,67200.0
2015-04-22 15:30:00,25.06,25.09,25.04,25.08,141200.0,19.8419,19.8657,19.8261,19.8577,141200.0
2015-04-22 15:40:00,25.08,25.09,25.04,25.07,257700.0,19.8577,19.8657,19.8261,19.8498,257700.0
2015-04-22 15:50:00,25.07,25.07,25.03,25.07,411500.0,19.8498,19.8498,19.8182,19.8498,411500.0
2015-04-23 09:30:00,25.06,25.34,25.03,25.17,42500.0,19.8419,20.0636,19.8182,19.929,42500.0
2015-04-23 09:40:00,25.16,25.32,25.15,25.32,11200.0,19.9211,20.0478,19.9132,20.0478,11200.0
2015-04-23 09:50:00,25.32,25.34,25.19,25.24,103500.0,20.0478,20.0636,19.9448,19.9844,103500.0
2015-04-23 10:00:00,25.25,25.29,25.16,25.17,118400.0,19.9923,20.024,19.9211,19.929,118400.0
2015-04-23 10:10:00,25.16,25.19,25.09,25.11,128000.0,19.9211,19.9448,19.8657,19.8815,128000.0
2015-04-23 10:20:00,25.1,25.11,25.01,25.02,47000.0,19.8736,19.8815,19.8023,19.8102,47000.0
2015-04-23 10:30:00,25.02,25.06,24.95,24.97,199400.0,19.8102,19.8419,19.7548,19.7706,199400.0
2015-04-23 10:40:00,24.96,24.99,24.92,24.95,78400.0,19.7627,19.7865,19.7311,19.7548,78400.0
2015-04-23 10:50:00,24.95,24.97,24.83,24.85,92900.0,19.7548,19.7706,19.6598,19.6756,92900.0
2015-04-23 11:00:00,24.84,24.91,24.81,24.88,60200.0,19.6677,19.7231,19.644,19.6994,60200.0
2015-04-23 11:10:00,24.89,24.91,24.86,24.89,56100.0,19.7073,19.7231,19.6835,19.7073,56100.0
2015-04-23 11:20:00,24.89,24.92,24.84,24.88,65000.0,19.7073,19.7311,19.6677,19.6994,65000.0
2015-04-23 11:30:00,24.88,24.9,24.81,24.81,60200.0,19.6994,19.7152,19.644,19.644,60200.0
2015-04-23 11:40:00,24.81,24.81,24.74,24.78,67900.0,19.644,19.644,19.5885,19.6202,67900.0
2015-04-23 11:50:00,24.78,24.88,24.77,24.78,127700.0,19.6202,19.6994,19.6123,19.6202,127700.0
2015-04-23 12:00:00,24.78,24.88,24.76,24.85,48200.0,19.6202,19.6994,19.6044,19.6756,48200.0
2015-04-23 12:10:00,24.84,24.93,24.82,24.89,128400.0,19.6677,19.739,19.6519,19.7073,128400.0
2015-04-23 12:20:00,24.88,24.9,24.82,24.89,198300.0,19.6994,19.7152,19.6519,19.7073,198300.0
2015-04-23 12:30:00,24.88,24.89,24.83,24.88,52500.0,19.6994,19.7073,19.6598,19.6994,52500.0
2015-04-23 12:40:00,24.89,24.91,24.85,24.88,38600.0,19.7073,19.7231,19.6756,19.6994,38600.0
2015-04-23 12:50:00,24.87,24.88,24.84,24.85,30900.0,19.6915,19.6994,19.6677,19.6756,30900.0
2015-04-23 13:00:00,24.85,24.89,24.8,24.88,38200.0,19.6756,19.7073,19.636,19.6994,38200.0
2015-04-23 13:10:00,24.88,24.89,24.76,24.76,52100.0,19.6994,19.7073,19.6044,19.6044,52100.0
2015-04-23 13:20:00,24.76,24.76,24.66,24.66,141200.0,19.6044,19.6044,19.5252,19.5252,141200.0
2015-04-23 13:30:00,24.66,24.66,24.61,24.63,129400.0,19.5252,19.5252,19.4856,19.5014,129400.0
2015-04-23 13:40:00,24.63,24.66,24.59,24.66,60900.0,19.5014,19.5252,19.4698,19.5252,60900.0
2015-04-23 13:50:00,24.66,24.83,24.66,24.83,106300.0,19.5252,19.6598,19.5252,19.6598,106300.0
2015-04-23 14:00:00,24.83,24.83,24.74,24.74,70700.0,19.6598,19.6598,19.5885,19.5885,70700.0
2015-04-23 14:10:00,24.73,24.74,24.66,24.69,63300.0,19.5806,19.5885,19.5252,19.5489,63300.0
2015-04-23 14:20:00,24.69,24.69,24.63,24.67,55600.0,19.5489,19.5489,19.5014,19.5331,55600.0
2015-04-23 14:30:00,24.66,24.72,24.66,24.71,76700.0,19.5252,19.5727,19.5252,19.5648,76700.0
2015-04-23 14:40:00,24.71,24.72,24.68,24.69,52800.0,19.5648,19.5727,19.541,19.5489,52800.0
2015-04-23 14:50:00,24.68,24.72,24.66,24.71,52600.0,19.541,19.5727,19.5252,19.5648,52600.0
2015-04-23 15:00:00,24.71,24.77,24.7,24.73,76600.0,19.5648,19.6123,19.5569,19.5806,76600.0
2015-04-23 15:10:00,24.73,24.84,24.73,24.81,104600.0,19.5806,19.6677,19.5806,19.644,104600.0
2015-04-23 15:20:00,24.81,24.82,24.77,24.8,97100.0,19.644,19.6519,19.6123,19.636,97100.0
2015-04-23 15:30:00,24.79,24.8,24.71,24.72,127000.0,19.6281,19.636,19.5648,19.5727,127000.0
2015-04-23 15:40:00,24.72,24.76,24.71,24.74,355900.0,19.5727,19.6044,19.5648,19.5885,355900.0
2015-04-23 15:50:00,24.74,24.74,24.69,24.71,449700.0,19.5885,19.5885,19.5489,19.5648,449700.0
2015-04-24 09:30:00,24.73,24.81,24.61,24.66,89000.0,19.5806,19.644,19.4856,19.5252,89000.0
2015-04-24 09:40:00,24.65,24.75,24.64,24.68,168100.0,19.5173,19.5965,19.5094,19.541,168100.0
2015-04-24 09:50:00,24.7,24.85,24.7,24.81,217100.0,19.5569,19.6756,19.5569,19.644,217100.0
2015-04-24 10:00:00,24.8,24.83,24.7,24.75,88100.0,19.636,19.6598,19.5569,19.5965,88100.0
2015-04-24 10:10:00,24.75,24.75,24.7,24.73,97400.0,19.5965,19.5965,19.5569,19.5806,97400.0
2015-04-24 10:20:00,24.73,24.79,24.71,24.71,151100.0,19.5806,19.6281,19.5648,19.5648,151100.0
2015-04-24 10:30:00,24.72,24.8,24.72,24.74,99500.0,19.5727,19.636,19.5727,19.5885,99500.0
2015-04-24 10:40:00,24.75,24.75,24.65,24.67,148400.0,19.5965,19.5965,19.5173,19.5331,148400.0
2015-04-24 10:50:00,24.68,24.7,24.61,24.62,76200.0,19.541,19.5569,19.4856,19.4935,76200.0
2015-04-24 11:00:00,24.63,24.7,24.59,24.7,32700.0,19.5014,19.5569,19.4698,19.5569,32700.0
2015-04-24 11:10:00,24.69,24.72,24.61,24.64,68200.0,19.5489,19.5727,19.4856,19.5094,68200.0
2015-04-24 11:20:00,24.64,24.74,24.63,24.73,43900.0,19.5094,19.5885,19.5014,19.5806,43900.0
2015-04-24 11:30:00,24.72,24.73,24.66,24.66,91700.0,19.5727,19.5806,19.5252,19.5252,91700.0
2015-04-24 11:40:00,24.67,24.72,24.65,24.69,34200.0,19.5331,19.5727,19.5173,19.5489,34200.0
2015-04-24 11:50:00,24.71,24.77,24.66,24.77,33900.0,19.5648,19.6123,19.5252,19.6123,33900.0
2015-04-24 12:00:00,24.78,24.8,24.69,24.7,107000.0,19.6202,19.636,19.5489,19.5569,107000.0
2015-04-24 12:10:00,24.7,24.75,24.69,24.73,28900.0,19.5569,19.5965,19.5489,19.5806,28900.0
2015-04-24 12:20:00,24.74,24.75,24.7,24.71,66800.0,19.5885,19.5965,19.5569,19.5648,66800.0
2015-04-24 12:30:00,24.71,24.75,24.69,24.73,55500.0,19.5648,19.5965,19.5489,19.5806,55500.0
2015-04-24 12:40:00,24.73,24.79,24.73,24.78,31800.0,19.5806,19.6281,19.5806,19.6202,31800.0
2015-04-24 12:50:00,24.78,24.91,24.77,24.91,70700.0,19.6202,19.7231,19.6123,19.7231,70700.0
2015-04-24 13:00:00,24.91,26.93,24.9,26.0,913600.0,19.7231,21.3225,19.7152,20.5862,913600.0
2015-04-24 13:10:00,25.99,26.0,25.23,25.86,1111900.0,20.5783,20.5862,19.9765,20.4753,1111900.0
2015-04-24 13:20:00,25.84,26.0,25.64,25.85,279900.0,20.4595,20.5862,20.3011,20.4674,279900.0
2015-04-24 13:30:00,25.86,25.87,25.59,25.75,131300.0,20.4753,20.4832,20.2615,20.3882,131300.0
2015-04-24 13:40:00,25.76,25.8,25.64,25.66,140300.0,20.3961,20.4278,20.3011,20.317,140300.0
2015-04-24 13:50:00,25.66,25.68,25.59,25.6,60400.0,20.317,20.3328,20.2615,20.2695,60400.0
2015-04-24 14:00:00,25.61,25.61,25.51,25.51,65700.0,20.2774,20.2774,20.1982,20.1982,65700.0
2015-04-24 14:10:00,25.52,25.6,25.51,25.57,68300.0,20.2061,20.2695,20.1982,20.2457,68300.0
2015-04-24 14:20:00,25.56,25.58,25.48,25.51,60300.0,20.2378,20.2536,20.1744,20.1982,60300.0
2015-04-24 14:30:00,25.52,25.57,25.5,25.51,58600.0,20.2061,20.2457,20.1903,20.1982,58600.0
2015-04-24 14:40:00,25.51,25.51,25.44,25.46,60800.0,20.1982,20.1982,20.1428,20.1586,60800.0
2015-04-24 14:50:00,25.46,25.47,25.39,25.43,72800.0,20.1586,20.1665,20.1032,20.1349,72800.0
2015-04-24 15:00:00,25.43,25.46,25.4,25.44,69000.0,20.1349,20.1586,20.1111,20.1428,69000.0
2015-04-24 15:10:00,25.44,25.52,25.43,25.5,113700.0,20.1428,20.2061,20.1349,20.1903,113700.0
2015-04-24 15:20:00,25.5,25.51,25.49,25.5,79900.0,20.1903,20.1982,20.1824,20.1903,79900.0
2015-04-24 15:30:00,25.5,25.51,25.47,25.49,109000.0,20.1903,20.1982,20.1665,20.1824,109000.0
2015-04-24 15:40:00,25.49,25.54,25.48,25.53,228200.0,20.1824,20.222,20.1744,20.214,228200.0
2015-04-24 15:50:00,25.52,25.54,25.51,25.53,444600.0,20.2061,20.222,20.1982,20.214,444600.0
2015-04-27 09:30:00,25.46,25.63,25.38,25.54,98200.0,20.1586,20.2932,20.0953,20.222,98200.0
2015-04-27 09:40:00,25.54,25.55,25.39,25.51,109400.0,20.222,20.2299,20.1032,20.1982,109400.0
2015-04-27 09:50:00,25.5,25.56,25.44,25.51,84500.0,20.1903,20.2378,20.1428,20.1982,84500.0
2015-04-27 10:00:00,25.5,25.66,25.5,25.6,64900.0,20.1903,20.317,20.1903,20.2695,64900.0
2015-04-27 10:10:00,25.6,25.62,25.45,25.47,68300.0,20.2695,20.2853,20.1507,20.1665,68300.0
2015-04-27 10:20:00,25.48,25.49,25.35,25.36,86500.0,20.1744,20.1824,20.0715,20.0794,86500.0
2015-04-27 10:30:00,25.37,25.4,25.3,25.33,65600.0,20.0874,20.1111,20.0319,20.0557,65600.0
2015-04-27 10:40:00,25.33,25.34,25.22,25.23,57400.0,20.0557,20.0636,19.9686,19.9765,57400.0
2015-04-27 10:50:00,25.22,25.22,25.12,25.13,65300.0,19.9686,19.9686,19.8894,19.8973,65300.0
2015-04-27 11:00:00,25.12,25.31,25.12,25.28,94400.0,19.8894,20.0398,19.8894,20.0161,94400.0
2015-04-27 11:10:00,25.28,25.34,25.28,25.31,77000.0,20.0161,20.0636,20.0161,20.0398,77000.0
2015-04-27 11:20:00,25.31,25.38,25.27,25.27,76300.0,20.0398,20.0953,20.0082,20.0082,76300.0
2015-04-27 11:30:00,25.27,25.27,25.17,25.2,109700.0,20.0082,20.0082,19.929,19.9528,109700.0
2015-04-27 11:40:00,25.2,25.25,25.19,25.23,167800.0,19.9528,19.9923,19.9448,19.9765,167800.0
2015-04-27 11:50:00,25.23,25.3,25.23,25.29,61200.0,19.9765,20.0319,19.9765,20.024,61200.0
2015-04-27 12:00:00,25.3,25.32,25.25,25.25,61400.0,20.0319,20.0478,19.9923,19.9923,61400.0
2015-04-27 12:10:00,25.26,25.28,25.17,25.22,188000.0,20.0003,20.0161,19.929,19.9686,188000.0
2015-04-27 12:20:00,25.22,25.28,25.22,25.24,45800.0,19.9686,20.0161,19.9686,19.9844,45800.0
2015-04-27 12:30:00,25.23,25.28,25.21,25.26,84000.0,19.9765,20.0161,19.9607,20.0003,84000.0
2015-04-27 12:40:00,25.27,25.3,25.21,25.25,208300.0,20.0082,20.0319,19.9607,19.9923,208300.0
2015-04-27 12:50:00,25.24,25.28,25.22,25.26,70700.0,19.9844,20.0161,19.9686,20.0003,70700.0
2015-04-27 13:00:00,25.26,25.32,25.26,25.27,53300.0,20.0003,20.0478,20.0003,20.0082,53300.0
2015-04-27 13:10:00,25.27,25.35,25.26,25.33,49700.0,20.0082,20.0715,20.0003,20.0557,49700.0
2015-04-27 13:20:00,25.34,25.37,25.27,25.36,57100.0,20.0636,20.0874,20.0082,20.0794,57100.0
2015-04-27 13:30:00,25.37,25.37,25.32,25.35,32800.0,20.0874,20.0874,20.0478,20.0715,32800.0
2015-04-27 13:40:00,25.34,25.36,25.33,25.35,57300.0,20.0636,20.0794,20.0557,20.0715,57300.0
2015-04-27 13:50:00,25.35,25.36,25.26,25.29,59600.0,20.0715,20.0794,20.0003,20.024,59600.0
2015-04-27 14:00:00,25.29,25.3,25.23,25.24,49600.0,20.024,20.0319,19.9765,19.9844,49600.0
2015-04-27 14:10:00,25.24,25.27,25.19,25.26,32300.0,19.9844,20.0082,19.9448,20.0003,32300.0
2015-04-27 14:20:00,25.26,25.31,25.24,25.26,47700.0,20.0003,20.0398,19.9844,20.0003,47700.0
2015-04-27 14:30:00,25.25,25.31,25.21,25.21,87900.0,19.9923,20.0398,19.9607,19.9607,87900.0
2015-04-27 14:40:00,25.22,25.29,25.21,25.26,83700.0,19.9686,20.024,19.9607,20.0003,83700.0
2015-04-27 14:50:00,25.26,25.28,25.21,25.21,45500.0,20.0003,20.0161,19.9607,19.9607,45500.0
2015-04-27 15:00:00,25.21,25.27,25.21,25.23,917500.0,19.9607,20.0082,19.9607,19.9765,917500.0
2015-04-27 15:10:00,25.22,25.28,25.17,25.18,286000.0,19.9686,20.0161,19.929,19.9369,286000.0
2015-04-27 15:20:00,25.18,25.25,25.18,25.25,204500.0,19.9369,19.9923,19.9369,19.9923,204500.0
2015-04-27 15:30:00,25.25,25.25,25.18,25.21,405500.0,19.9923,19.9923,19.9369,19.9607,405500.0
2015-04-27 15:40:00,25.22,25.25,25.18,25.23,511700.0,19.9686,19.9923,19.9369,19.9765,511700.0
2015-04-27 15:50:00,25.24,25.33,25.23,25.3,643700.0,19.9844,20.0557,19.9765,20.0319,643700.0
2015-04-28 09:30:00,25.21,25.32,25.11,25.23,69100.0,19.9607,20.0478,19.8815,19.9765,69100.0
2015-04-28 09:40:00,25.25,25.28,25.2,25.23,48300.0,19.9923,20.0161,19.9528,19.9765,48300.0
2015-04-28 09:50:00,25.26,25.39,25.24,25.39,51200.0,20.0003,20.1032,19.9844,20.1032,51200.0
2015-04-28 10:00:00,25.37,25.46,25.26,25.28,105100.0,20.0874,20.1586,20.0003,20.0161,105100.0
2015-04-28 10:10:00,25.29,25.3,25.25,25.26,91100.0,20.024,20.0319,19.9923,20.0003,91100.0
2015-04-28 10:20:00,25.25,25.29,25.17,25.22,201500.0,19.9923,20.024,19.929,19.9686,201500.0
2015-04-28 10:30:00,25.21,25.27,25.18,25.18,87300.0,19.9607,20.0082,19.9369,19.9369,87300.0
2015-04-28 10:40:00,25.18,25.22,25.14,25.19,122500.0,19.9369,19.9686,19.9052,19.9448,122500.0
2015-04-28 10:50:00,25.18,25.23,25.14,25.2,220400.0,19.9369,19.9765,19.9052,19.9528,220400.0
2015-04-28 11:00:00,25.21,25.24,25.16,25.16,76300.0,19.9607,19.9844,19.9211,19.9211,76300.0
2015-04-28 11:10:00,25.16,25.2,25.13,25.15,61800.0,19.9211,19.9528,19.8973,19.9132,61800.0
2015-04-28 11:20:00,25.16,25.26,25.13,25.24,72200.0,19.9211,20.0003,19.8973,19.9844,72200.0
2015-04-28 11:30:00,25.24,25.32,25.24,25.28,54500.0,19.9844,20.0478,19.9844,20.0161,54500.0
2015-04-28 11:40:00,25.29,25.31,25.23,25.25,71000.0,20.024,20.0398,19.9765,19.9923,71000.0
2015-04-28 11:50:00,25.26,25.26,25.23,25.23,48600.0,20.0003,20.0003,19.9765,19.9765,48600.0
2015-04-28 12:00:00,25.24,25.29,25.21,25.24,44200.0,19.9844,20.024,19.9607,19.9844,44200.0
2015-04-28 12:10:00,25.24,25.29,25.21,25.27,120200.0,19.9844,20.024,19.9607,20.0082,120200.0
2015-04-28 12:20:00,25.27,25.28,25.23,25.25,21900.0,20.0082,20.0161,19.9765,19.9923,21900.0
2015-04-28 12:30:00,25.25,25.35,25.25,25.27,244600.0,19.9923,20.0715,19.9923,20.0082,244600.0
2015-04-28 12:40:00,25.27,25.35,25.26,25.34,27700.0,20.0082,20.0715,20.0003,20.0636,27700.0
2015-04-28 12:50:00,25.33,25.35,25.3,25.35,46300.0,20.0557,20.0715,20.0319,20.0715,46300.0
2015-04-28 13:00:00,25.34,25.42,25.31,25.42,63100.0,20.0636,20.1269,20.0398,20.1269,63100.0
2015-04-28 13:10:00,25.42,25.44,25.39,25.42,53500.0,20.1269,20.1428,20.1032,20.1269,53500.0
2015-04-28 13:20:00,25.41,25.43,25.38,25.38,19100.0,20.119,20.1349,20.0953,20.0953,19100.0
2015-04-28 13:30:00,25.38,25.4,25.35,25.37,67500.0,20.0953,20.1111,20.0715,20.0874,67500.0
2015-04-28 13:40:00,25.37,25.4,25.35,25.38,32400.0,20.0874,20.1111,20.0715,20.0953,32400.0
2015-04-28 13:50:00,25.37,25.39,25.34,25.34,31800.0,20.0874,20.1032,20.0636,20.0636,31800.0
2015-04-28 14:00:00,25.34,25.37,25.31,25.36,49000.0,20.0636,20.0874,20.0398,20.0794,49000.0
2015-04-28 14:10:00,25.35,25.38,25.33,25.35,46100.0,20.0715,20.0953,20.0557,20.0715,46100.0
2015-04-28 14:20:00,25.36,25.36,25.31,25.33,39500.0,20.0794,20.0794,20.0398,20.0557,39500.0
2015-04-28 14:30:00,25.34,25.36,25.31,25.35,42000.0,20.0636,20.0794,20.0398,20.0715,42000.0
2015-04-28 14:40:00,25.36,25.4,25.34,25.35,51300.0,20.0794,20.1111,20.0636,20.0715,51300.0
2015-04-28 14:50:00,25.35,25.4,25.34,25.39,53100.0,20.0715,20.1111,20.0636,20.1032,53100.0
2015-04-28 15:00:00,25.39,25.41,25.35,25.4,49400.0,20.1032,20.119,20.0715,20.1111,49400.0
2015-04-28 15:10:00,25.39,25.44,25.38,25.41,124400.0,20.1032,20.1428,20.0953,20.119,124400.0
2015-04-28 15:20:00,25.41,25.46,25.38,25.46,78000.0,20.119,20.1586,20.0953,20.1586,78000.0
2015-04-28 15:30:00,25.45,25.48,25.44,25.45,126100.0,20.1507,20.1744,20.1428,20.1507,126100.0
2015-04-28 15:40:00,25.45,25.53,25.44,25.52,188700.0,20.1507,20.214,20.1428,20.2061,188700.0
2015-04-28 15:50:00,25.52,25.65,25.5,25.64,714100.0,20.2061,20.3091,20.1903,20.3011,714100.0
2015-04-29 09:30:00,25.26,25.41,25.15,25.23,48600.0,20.1133,20.2327,20.0257,20.0894,48600.0
2015-04-29 09:40:00,25.23,25.36,25.11,25.33,105600.0,20.0894,20.1929,19.9938,20.169,105600.0
2015-04-29 09:50:00,25.32,25.33,25.13,25.14,77200.0,20.1611,20.169,20.0098,20.0177,77200.0
2015-04-29 10:00:00,25.14,25.17,25.08,25.11,151600.0,20.0177,20.0416,19.97,19.9938,151600.0
2015-04-29 10:10:00,25.11,25.18,25.09,25.15,179000.0,19.9938,20.0496,19.9779,20.0257,179000.0
2015-04-29 10:20:00,25.15,25.17,25.1,25.16,109100.0,20.0257,20.0416,19.9859,20.0337,109100.0
2015-04-29 10:30:00,25.15,25.24,25.12,25.19,104200.0,20.0257,20.0974,20.0018,20.0575,104200.0
2015-04-29 10:40:00,25.19,25.24,25.15,25.2,81100.0,20.0575,20.0974,20.0257,20.0655,81100.0
2015-04-29 10:50:00,25.2,25.31,25.2,25.29,60600.0,20.0655,20.1531,20.0655,20.1372,60600.0
2015-04-29 11:00:00,25.29,25.37,25.27,25.36,70900.0,20.1372,20.2009,20.1212,20.1929,70900.0
2015-04-29 11:10:00,25.35,25.41,25.3,25.38,176600.0,20.1849,20.2327,20.1451,20.2088,176600.0
2015-04-29 11:20:00,25.39,25.5,25.38,25.43,87300.0,20.2168,20.3044,20.2088,20.2486,87300.0
2015-04-29 11:30:00,25.44,25.5,25.38,25.43,58600.0,20.2566,20.3044,20.2088,20.2486,58600.0
2015-04-29 11:40:00,25.43,25.5,25.41,25.46,79000.0,20.2486,20.3044,20.2327,20.2725,79000.0
2015-04-29 11:50:00,25.47,25.51,25.42,25.43,81600.0,20.2805,20.3123,20.2407,20.2486,81600.0
2015-04-29 12:00:00,25.42,25.46,25.42,25.44,35000.0,20.2407,20.2725,20.2407,20.2566,35000.0
2015-04-29 12:10:00,25.45,25.5,25.39,25.47,81500.0,20.2646,20.3044,20.2168,20.2805,81500.0
2015-04-29 12:20:00,25.47,25.51,25.43,25.45,44000.0,20.2805,20.3123,20.2486,20.2646,44000.0
2015-04-29 12:30:00,25.44,25.5,25.42,25.48,63000.0,20.2566,20.3044,20.2407,20.2885,63000.0
2015-04-29 12:40:00,25.47,25.52,25.46,25.49,30900.0,20.2805,20.3203,20.2725,20.2964,30900.0
2015-04-29 12:50:00,25.5,25.55,25.49,25.53,37900.0,20.3044,20.3442,20.2964,20.3283,37900.0
2015-04-29 13:00:00,25.53,25.55,25.47,25.5,31800.0,20.3283,20.3442,20.2805,20.3044,31800.0
2015-04-29 13:10:00,25.51,25.51,25.42,25.46,60600.0,20.3123,20.3123,20.2407,20.2725,60600.0
2015-04-29 13:20:00,25.47,25.52,25.46,25.48,29800.0,20.2805,20.3203,20.2725,20.2885,29800.0
2015-04-29 13:30:00,25.48,25.49,25.42,25.44,44200.0,20.2885,20.2964,20.2407,20.2566,44200.0
2015-04-29 13:40:00,25.45,25.45,25.38,25.42,57700.0,20.2646,20.2646,20.2088,20.2407,57700.0
2015-04-29 13:50:00,25.43,25.45,25.39,25.39,39900.0,20.2486,20.2646,20.2168,20.2168,39900.0
2015-04-29 14:00:00,25.41,25.42,25.32,25.4,81300.0,20.2327,20.2407,20.1611,20.2248,81300.0
2015-04-29 14:10:00,25.41,25.45,25.3,25.41,90500.0,20.2327,20.2646,20.1451,20.2327,90500.0
2015-04-29 14:20:00,25.41,25.55,25.41,25.52,69100.0,20.2327,20.3442,20.2327,20.3203,69100.0
2015-04-29 14:30:00,25.52,25.57,25.5,25.56,91800.0,20.3203,20.3601,20.3044,20.3522,91800.0
2015-04-29 14:40:00,25.56,25.62,25.53,25.55,135800.0,20.3522,20.3999,20.3283,20.3442,135800.0
2015-04-29 14:50:00,25.55,25.62,25.53,25.62,43600.0,20.3442,20.3999,20.3283,20.3999,43600.0
2015-04-29 15:00:00,25.62,25.63,25.51,25.56,76800.0,20.3999,20.4079,20.3123,20.3522,76800.0
2015-04-29 15:10:00,25.56,25.61,25.5,25.61,70700.0,20.3522,20.392,20.3044,20.392,70700.0
2015-04-29 15:20:00,25.61,25.63,25.59,25.59,81100.0,20.392,20.4079,20.376,20.376,81100.0
2015-04-29 15:30:00,25.59,25.73,25.59,25.67,141700.0,20.376,20.4875,20.376,20.4397,141700.0
2015-04-29 15:40:00,25.67,25.68,25.62,25.64,215600.0,20.4397,20.4477,20.3999,20.4159,215600.0
2015-04-29 15:50:00,25.65,25.73,25.64,25.67,365600.0,20.4238,20.4875,20.4159,20.4397,365600.0
2015-04-30 09:30:00,25.47,25.53,25.35,25.35,65800.0,20.2805,20.3283,20.1849,20.1849,65800.0
2015-04-30 09:40:00,25.37,25.39,25.19,25.29,797900.0,20.2009,20.2168,20.0575,20.1372,797900.0
2015-04-30 09:50:00,25.29,25.31,25.07,25.09,136800.0,20.1372,20.1531,19.962,19.9779,136800.0
2015-04-30 10:00:00,25.09,25.1,24.88,25.04,158100.0,19.9779,19.9859,19.8107,19.9381,158100.0
2015-04-30 10:10:00,25.04,25.21,24.99,25.21,106400.0,19.9381,20.0735,19.8983,20.0735,106400.0
2015-04-30 10:20:00,25.2,25.22,25.03,25.1,82100.0,20.0655,20.0814,19.9301,19.9859,82100.0
2015-04-30 10:30:00,25.1,25.27,25.1,25.11,168100.0,19.9859,20.1212,19.9859,19.9938,168100.0
2015-04-30 10:40:00,25.09,25.16,25.04,25.06,35700.0,19.9779,20.0337,19.9381,19.954,35700.0
2015-04-30 10:50:00,25.05,25.05,24.95,24.99,65600.0,19.9461,19.9461,19.8664,19.8983,65600.0
2015-04-30 11:00:00,24.98,25.05,24.97,25.01,63300.0,19.8903,19.9461,19.8824,19.9142,63300.0
2015-04-30 11:10:00,25.01,25.04,24.95,24.96,62100.0,19.9142,19.9381,19.8664,19.8744,62100.0
2015-04-30 11:20:00,24.97,25.1,24.96,25.09,44200.0,19.8824,19.9859,19.8744,19.9779,44200.0
2015-04-30 11:30:00,25.09,25.11,24.97,25.03,119000.0,19.9779,19.9938,19.8824,19.9301,119000.0
2015-04-30 11:40:00,25.03,25.1,25.03,25.06,46700.0,19.9301,19.9859,19.9301,19.954,46700.0
2015-04-30 11:50:00,25.06,25.08,24.98,25.0,44500.0,19.954,19.97,19.8903,19.9063,44500.0
2015-04-30 12:00:00,25.0,25.03,24.96,25.02,82800.0,19.9063,19.9301,19.8744,19.9222,82800.0
2015-04-30 12:10:00,25.02,25.12,25.0,25.12,74700.0,19.9222,20.0018,19.9063,20.0018,74700.0
2015-04-30 12:20:00,25.12,25.19,25.1,25.15,72600.0,20.0018,20.0575,19.9859,20.0257,72600.0
2015-04-30 12:30:00,25.15,25.2,25.14,25.16,62800.0,20.0257,20.0655,20.0177,20.0337,62800.0
2015-04-30 12:40:00,25.17,25.19,25.14,25.17,44700.0,20.0416,20.0575,20.0177,20.0416,44700.0
2015-04-30 12:50:00,25.17,25.18,25.14,25.15,147300.0,20.0416,20.0496,20.0177,20.0257,147300.0
2015-04-30 13:00:00,25.15,25.19,25.11,25.19,61900.0,20.0257,20.0575,19.9938,20.0575,61900.0
2015-04-30 13:10:00,25.2,25.3,25.2,25.25,174700.0,20.0655,20.1451,20.0655,20.1053,174700.0
2015-04-30 13:20:00,25.24,25.31,25.2,25.28,144500.0,20.0974,20.1531,20.0655,20.1292,144500.0
2015-04-30 13:30:00,25.28,25.31,25.25,25.27,63900.0,20.1292,20.1531,20.1053,20.1212,63900.0
2015-04-30 13:40:00,25.27,25.31,25.23,25.27,54800.0,20.1212,20.1531,20.0894,20.1212,54800.0
2015-04-30 13:50:00,25.27,25.38,25.26,25.34,66100.0,20.1212,20.2088,20.1133,20.177,66100.0
2015-04-30 14:00:00,25.35,25.4,25.32,25.35,73600.0,20.1849,20.2248,20.1611,20.1849,73600.0
2015-04-30 14:10:00,25.36,25.37,25.31,25.35,72500.0,20.1929,20.2009,20.1531,20.1849,72500.0
2015-04-30 14:20:00,25.35,25.35,25.21,25.21,63100.0,20.1849,20.1849,20.0735,20.0735,63100.0
2015-04-30 14:30:00,25.22,25.22,25.15,25.18,57400.0,20.0814,20.0814,20.0257,20.0496,57400.0
2015-04-30 14:40:00,25.18,25.21,25.06,25.07,80300.0,20.0496,20.0735,19.954,19.962,80300.0
2015-04-30 14:50:00,25.06,25.07,25.0,25.05,146100.0,19.954,19.962,19.9063,19.9461,146100.0
2015-04-30 15:00:00,25.04,25.13,25.03,25.09,151500.0,19.9381,20.0098,19.9301,19.9779,151500.0
2015-04-30 15:10:00,25.08,25.14,25.03,25.14,155200.0,19.97,20.0177,19.9301,20.0177,155200.0
2015-04-30 15:20:00,25.14,25.17,25.1,25.15,199100.0,20.0177,20.0416,19.9859,20.0257,199100.0
2015-04-30 15:30:00,25.14,25.31,25.12,25.3,187500.0,20.0177,20.1531,20.0018,20.1451,187500.0
2015-04-30 15:40:00,25.31,25.38,25.22,25.23,375200.0,20.1531,20.2088,20.0814,20.0894,375200.0
2015-04-30 15:50:00,25.24,25.26,25.24,25.24,261400.0,20.0974,20.1133,20.0974,20.0974,261400.0
2015-05-01 09:30:00,25.28,25.46,25.26,25.38,91700.0,20.1292,20.2725,20.1133,20.2088,91700.0
2015-05-01 09:40:00,25.37,25.37,25.07,25.25,74100.0,20.2009,20.2009,19.962,20.1053,74100.0
2015-05-01 09:50:00,25.25,25.4,25.18,25.27,63900.0,20.1053,20.2248,20.0496,20.1212,63900.0
2015-05-01 10:00:00,25.25,25.32,25.15,25.21,56000.0,20.1053,20.1611,20.0257,20.0735,56000.0
2015-05-01 10:10:00,25.2,25.26,25.14,25.21,86100.0,20.0655,20.1133,20.0177,20.0735,86100.0
2015-05-01 10:20:00,25.2,25.22,25.07,25.1,136100.0,20.0655,20.0814,19.962,19.9859,136100.0
2015-05-01 10:30:00,25.11,25.24,25.1,25.24,62600.0,19.9938,20.0974,19.9859,20.0974,62600.0
2015-05-01 10:40:00,25.24,25.26,25.17,25.18,100400.0,20.0974,20.1133,20.0416,20.0496,100400.0
2015-05-01 10:50:00,25.18,25.26,25.17,25.23,110700.0,20.0496,20.1133,20.0416,20.0894,110700.0
2015-05-01 11:00:00,25.24,25.29,25.22,25.26,176900.0,20.0974,20.1372,20.0814,20.1133,176900.0
2015-05-01 11:10:00,25.26,25.37,25.23,25.34,109600.0,20.1133,20.2009,20.0894,20.177,109600.0
2015-05-01 11:20:00,25.35,25.37,25.33,25.33,74300.0,20.1849,20.2009,20.169,20.169,74300.0
2015-05-01 11:30:00,25.33,25.34,25.24,25.24,49600.0,20.169,20.177,20.0974,20.0974,49600.0
2015-05-01 11:40:00,25.24,25.24,25.16,25.2,64200.0,20.0974,20.0974,20.0337,20.0655,64200.0
2015-05-01 11:50:00,25.19,25.24,25.15,25.22,42500.0,20.0575,20.0974,20.0257,20.0814,42500.0
2015-05-01 12:00:00,25.23,25.26,25.2,25.25,130200.0,20.0894,20.1133,20.0655,20.1053,130200.0
2015-05-01 12:10:00,25.26,25.28,25.19,25.19,41900.0,20.1133,20.1292,20.0575,20.0575,41900.0
2015-05-01 12:20:00,25.18,25.21,25.16,25.17,33100.0,20.0496,20.0735,20.0337,20.0416,33100.0
2015-05-01 12:30:00,25.18,25.24,25.13,25.22,358500.0,20.0496,20.0974,20.0098,20.0814,358500.0
2015-05-01 12:40:00,25.22,25.24,25.2,25.24,88100.0,20.0814,20.0974,20.0655,20.0974,88100.0
2015-05-01 12:50:00,25.24,25.34,25.23,25.3,50800.0,20.0974,20.177,20.0894,20.1451,50800.0
2015-05-01 13:00:00,25.29,25.31,25.24,25.25,65500.0,20.1372,20.1531,20.0974,20.1053,65500.0
2015-05-01 13:10:00,25.25,25.31,25.24,25.3,91600.0,20.1053,20.1531,20.0974,20.1451,91600.0
2015-05-01 13:20:00,25.29,25.31,25.28,25.29,52400.0,20.1372,20.1531,20.1292,20.1372,52400.0
2015-05-01 13:30:00,25.3,25.3,25.24,25.29,85800.0,20.1451,20.1451,20.0974,20.1372,85800.0
2015-05-01 13:40:00,25.29,25.34,25.25,25.32,118700.0,20.1372,20.177,20.1053,20.1611,118700.0
2015-05-01 13:50:00,25.32,25.39,25.32,25.33,99500.0,20.1611,20.2168,20.1611,20.169,99500.0
2015-05-01 14:00:00,25.33,25.34,25.29,25.31,43800.0,20.169,20.177,20.1372,20.1531,43800.0
2015-05-01 14:10:00,25.31,25.32,25.22,25.24,75100.0,20.1531,20.1611,20.0814,20.0974,75100.0
2015-05-01 14:20:00,25.24,25.26,25.2,25.25,104500.0,20.0974,20.1133,20.0655,20.1053,104500.0
2015-05-01 14:30:00,25.25,25.26,25.15,25.15,43700.0,20.1053,20.1133,20.0257,20.0257,43700.0
2015-05-01 14:40:00,25.16,25.2,25.15,25.2,48500.0,20.0337,20.0655,20.0257,20.0655,48500.0
2015-05-01 14:50:00,25.2,25.25,25.19,25.21,78400.0,20.0655,20.1053,20.0575,20.0735,78400.0
2015-05-01 15:00:00,25.22,25.24,25.19,25.19,47900.0,20.0814,20.0974,20.0575,20.0575,47900.0
2015-05-01 15:10:00,25.19,25.22,25.19,25.2,47100.0,20.0575,20.0814,20.0575,20.0655,47100.0
2015-05-01 15:20:00,25.2,25.21,25.16,25.19,100400.0,20.0655,20.0735,20.0337,20.0575,100400.0
2015-05-01 15:30:00,25.19,25.22,25.18,25.19,129200.0,20.0575,20.0814,20.0496,20.0575,129200.0
2015-05-01 15:40:00,25.2,25.24,25.19,25.19,143500.0,20.0655,20.0974,20.0575,20.0575,143500.0
2015-05-01 15:50:00,25.19,25.26,25.18,25.23,509200.0,20.0575,20.1133,20.0496,20.0894,509200.0
2015-05-04 09:30:00,25.29,25.4,25.19,25.37,58200.0,20.1372,20.2248,20.0575,20.2009,58200.0
2015-05-04 09:40:00,25.37,25.45,25.32,25.45,223000.0,20.2009,20.2646,20.1611,20.2646,223000.0
2015-05-04 09:50:00,25.43,25.45,25.35,25.39,299800.0,20.2486,20.2646,20.1849,20.2168,299800.0
2015-05-04 10:00:00,25.39,25.58,25.36,25.57,102200.0,20.2168,20.3681,20.1929,20.3601,102200.0
2015-05-04 10:10:00,25.56,25.6,25.51,25.51,141200.0,20.3522,20.384,20.3123,20.3123,141200.0
2015-05-04 10:20:00,25.53,25.56,25.47,25.55,72600.0,20.3283,20.3522,20.2805,20.3442,72600.0
2015-05-04 10:30:00,25.55,25.71,25.54,25.71,112400.0,20.3442,20.4716,20.3362,20.4716,112400.0
2015-05-04 10:40:00,25.71,25.76,25.62,25.67,79500.0,20.4716,20.5114,20.3999,20.4397,79500.0
2015-05-04 10:50:00,25.67,25.7,25.65,25.66,64700.0,20.4397,20.4636,20.4238,20.4318,64700.0
2015-05-04 11:00:00,25.66,25.75,25.64,25.74,125000.0,20.4318,20.5034,20.4159,20.4955,125000.0
2015-05-04 11:10:00,25.74,25.92,25.71,25.84,103800.0,20.4955,20.6388,20.4716,20.5751,103800.0
2015-05-04 11:20:00,25.84,25.89,25.75,25.78,200300.0,20.5751,20.6149,20.5034,20.5273,200300.0
2015-05-04 11:30:00,25.77,25.77,25.69,25.71,54500.0,20.5194,20.5194,20.4557,20.4716,54500.0
2015-05-04 11:40:00,25.71,25.73,25.69,25.69,39700.0,20.4716,20.4875,20.4557,20.4557,39700.0
2015-05-04 11:50:00,25.69,25.72,25.67,25.7,67100.0,20.4557,20.4796,20.4397,20.4636,67100.0
2015-05-04 12:00:00,25.7,25.72,25.6,25.61,62300.0,20.4636,20.4796,20.384,20.392,62300.0
2015-05-04 12:10:00,25.6,25.64,25.52,25.63,57100.0,20.384,20.4159,20.3203,20.4079,57100.0
2015-05-04 12:20:00,25.64,25.74,25.62,25.73,41200.0,20.4159,20.4955,20.3999,20.4875,41200.0
2015-05-04 12:30:00,25.74,25.76,25.68,25.75,74300.0,20.4955,20.5114,20.4477,20.5034,74300.0
2015-05-04 12:40:00,25.75,25.76,25.71,25.74,27000.0,20.5034,20.5114,20.4716,20.4955,27000.0
2015-05-04 12:50:00,25.75,25.76,25.73,25.74,55600.0,20.5034,20.5114,20.4875,20.4955,55600.0
2015-05-04 13:00:00,25.74,25.76,25.71,25.76,43300.0,20.4955,20.5114,20.4716,20.5114,43300.0
2015-05-04 13:10:00,25.75,25.76,25.7,25.71,36000.0,20.5034,20.5114,20.4636,20.4716,36000.0
2015-05-04 13:20:00,25.71,25.73,25.67,25.68,44800.0,20.4716,20.4875,20.4397,20.4477,44800.0
2015-05-04 13:30:00,25.68,25.69,25.59,25.6,56300.0,20.4477,20.4557,20.376,20.384,56300.0
2015-05-04 13:40:00,25.61,25.63,25.59,25.6,46400.0,20.392,20.4079,20.376,20.384,46400.0
2015-05-04 13:50:00,25.6,25.61,25.58,25.6,54500.0,20.384,20.392,20.3681,20.384,54500.0
2015-05-04 14:00:00,25.59,25.67,25.58,25.64,199900.0,20.376,20.4397,20.3681,20.4159,199900.0
2015-05-04 14:10:00,25.64,25.77,25.64,25.69,71900.0,20.4159,20.5194,20.4159,20.4557,71900.0
2015-05-04 14:20:00,25.7,25.7,25.65,25.65,56400.0,20.4636,20.4636,20.4238,20.4238,56400.0
2015-05-04 14:30:00,25.65,25.66,25.54,25.55,126600.0,20.4238,20.4318,20.3362,20.3442,126600.0
2015-05-04 14:40:00,25.55,25.6,25.53,25.59,106400.0,20.3442,20.384,20.3283,20.376,106400.0
2015-05-04 14:50:00,25.59,25.59,25.51,25.52,116700.0,20.376,20.376,20.3123,20.3203,116700.0
2015-05-04 15:00:00,25.51,25.53,25.48,25.52,67200.0,20.3123,20.3283,20.2885,20.3203,67200.0
2015-05-04 15:10:00,25.52,25.56,25.51,25.54,144800.0,20.3203,20.3522,20.3123,20.3362,144800.0
2015-05-04 15:20:00,25.54,25.56,25.51,25.55,95000.0,20.3362,20.3522,20.3123,20.3442,95000.0
2015-05-04 15:30:00,25.55,25.55,25.5,25.52,145900.0,20.3442,20.3442,20.3044,20.3203,145900.0
2015-05-04 15:40:00,25.51,25.55,25.5,25.54,181300.0,20.3123,20.3442,20.3044,20.3362,181300.0
2015-05-04 15:50:00,25.53,25.55,25.5,25.52,330500.0,20.3283,20.3442,20.3044,20.3203,330500.0
2015-05-05 09:30:00,25.52,25.92,25.52,25.8,405600.0,20.3203,20.6388,20.3203,20.5433,405600.0
2015-05-05 09:40:00,25.78,25.88,25.6,25.67,94700.0,20.5273,20.607,20.384,20.4397,94700.0
2015-05-05 09:50:00,25.66,25.68,25.56,25.6,124700.0,20.4318,20.4477,20.3522,20.384,124700.0
2015-05-05 10:00:00,25.61,25.63,25.43,25.57,110300.0,20.392,20.4079,20.2486,20.3601,110300.0
2015-05-05 10:10:00,25.57,25.74,25.56,25.72,135000.0,20.3601,20.4955,20.3522,20.4796,135000.0
2015-05-05 10:20:00,25.71,25.8,25.68,25.71,142600.0,20.4716,20.5433,20.4477,20.4716,142600.0
2015-05-05 10:30:00,25.7,25.75,25.66,25.67,159300.0,20.4636,20.5034,20.4318,20.4397,159300.0
2015-05-05 10:40:00,25.67,25.68,25.51,25.65,169000.0,20.4397,20.4477,20.3123,20.4238,169000.0
2015-05-05 10:50:00,25.65,25.73,25.61,25.61,124700.0,20.4238,20.4875,20.392,20.392,124700.0
2015-05-05 11:00:00,25.61,25.61,25.33,25.42,137100.0,20.392,20.392,20.169,20.2407,137100.0
2015-05-05 11:10:00,25.42,25.53,25.42,25.49,265700.0,20.2407,20.3283,20.2407,20.2964,265700.0
2015-05-05 11:20:00,25.48,25.49,25.39,25.43,116500.0,20.2885,20.2964,20.2168,20.2486,116500.0
2015-05-05 11:30:00,25.43,25.44,25.25,25.26,158900.0,20.2486,20.2566,20.1053,20.1133,158900.0
2015-05-05 11:40:00,25.26,25.28,25.23,25.26,108200.0,20.1133,20.1292,20.0894,20.1133,108200.0
2015-05-05 11:50:00,25.26,25.3,25.21,25.26,93400.0,20.1133,20.1451,20.0735,20.1133,93400.0
2015-05-05 12:00:00,25.26,25.37,25.26,25.36,178900.0,20.1133,20.2009,20.1133,20.1929,178900.0
2015-05-05 12:10:00,25.36,25.49,25.35,25.47,106100.0,20.1929,20.2964,20.1849,20.2805,106100.0
2015-05-05 12:20:00,25.47,25.5,25.38,25.38,167600.0,20.2805,20.3044,20.2088,20.2088,167600.0
2015-05-05 12:30:00,25.39,25.41,25.35,25.36,32900.0,20.2168,20.2327,20.1849,20.1929,32900.0
2015-05-05 12:40:00,25.36,25.36,25.27,25.27,35900.0,20.1929,20.1929,20.1212,20.1212,35900.0
2015-05-05 12:50:00,25.28,25.33,25.22,25.22,69000.0,20.1292,20.169,20.0814,20.0814,69000.0
2015-05-05 13:00:00,25.21,25.23,25.14,25.17,43900.0,20.0735,20.0894,20.0177,20.0416,43900.0
2015-05-05 13:10:00,25.17,25.18,25.09,25.17,90500.0,20.0416,20.0496,19.9779,20.0416,90500.0
2015-05-05 13:20:00,25.17,25.3,25.16,25.29,106900.0,20.0416,20.1451,20.0337,20.1372,106900.0
2015-05-05 13:30:00,25.29,25.39,25.27,25.37,54700.0,20.1372,20.2168,20.1212,20.2009,54700.0
2015-05-05 13:40:00,25.36,25.4,25.35,25.35,71900.0,20.1929,20.2248,20.1849,20.1849,71900.0
2015-05-05 13:50:00,25.35,25.35,25.24,25.25,79700.0,20.1849,20.1849,20.0974,20.1053,79700.0
2015-05-05 14:00:00,25.25,25.26,25.17,25.18,66400.0,20.1053,20.1133,20.0416,20.0496,66400.0
2015-05-05 14:10:00,25.18,25.19,25.11,25.16,67400.0,20.0496,20.0575,19.9938,20.0337,67400.0
2015-05-05 14:20:00,25.16,25.16,25.08,25.11,91500.0,20.0337,20.0337,19.97,19.9938,91500.0
2015-05-05 14:30:00,25.11,25.17,25.09,25.14,72000.0,19.9938,20.0416,19.9779,20.0177,72000.0
2015-05-05 14:40:00,25.14,25.15,25.11,25.11,52500.0,20.0177,20.0257,19.9938,19.9938,52500.0
2015-05-05 14:50:00,25.12,25.14,25.03,25.03,64500.0,20.0018,20.0177,19.9301,19.9301,64500.0
2015-05-05 15:00:00,25.03,25.05,25.0,25.0,82300.0,19.9301,19.9461,19.9063,19.9063,82300.0
2015-05-05 15:10:00,25.0,25.06,24.98,25.02,141400.0,19.9063,19.954,19.8903,19.9222,141400.0
2015-05-05 15:20:00,25.02,25.03,24.98,25.0,104700.0,19.9222,19.9301,19.8903,19.9063,104700.0
2015-05-05 15:30:00,24.99,25.14,24.98,25.12,174200.0,19.8983,20.0177,19.8903,20.0018,174200.0
2015-05-05 15:40:00,25.11,25.15,25.09,25.09,186600.0,19.9938,20.0257,19.9779,19.9779,186600.0
2015-05-05 15:50:00,25.09,25.11,25.08,25.11,365100.0,19.9779,19.9938,19.97,19.9938,365100.0
2015-05-06 09:30:00,25.21,25.38,25.08,25.11,300400.0,20.0735,20.2088,19.97,19.9938,300400.0
2015-05-06 09:40:00,25.09,25.11,24.95,24.98,53800.0,19.9779,19.9938,19.8664,19.8903,53800.0
2015-05-06 09:50:00,24.99,25.18,24.94,25.18,100100.0,19.8983,20.0496,19.8585,20.0496,100100.0
2015-05-06 10:00:00,25.17,25.23,25.1,25.11,61500.0,20.0416,20.0894,19.9859,19.9938,61500.0
2015-05-06 10:10:00,25.11,25.15,25.05,25.13,47700.0,19.9938,20.0257,19.9461,20.0098,47700.0
2015-05-06 10:20:00,25.13,25.18,25.08,25.16,50000.0,20.0098,20.0496,19.97,20.0337,50000.0
2015-05-06 10:30:00,25.16,25.21,25.11,25.14,52500.0,20.0337,20.0735,19.9938,20.0177,52500.0
2015-05-06 10:40:00,25.15,25.21,25.15,25.18,60400.0,20.0257,20.0735,20.0257,20.0496,60400.0
2015-05-06 10:50:00,25.17,25.2,25.07,25.08,23600.0,20.0416,20.0655,19.962,19.97,23600.0
2015-05-06 11:00:00,25.08,25.1,24.97,24.99,54100.0,19.97,19.9859,19.8824,19.8983,54100.0
2015-05-06 11:10:00,24.99,24.99,24.93,24.95,70800.0,19.8983,19.8983,19.8505,19.8664,70800.0
2015-05-06 11:20:00,24.96,24.97,24.89,24.9,45300.0,19.8744,19.8824,19.8187,19.8266,45300.0
2015-05-06 11:30:00,24.9,24.93,24.85,24.87,81100.0,19.8266,19.8505,19.7868,19.8027,81100.0
2015-05-06 11:40:00,24.87,24.95,24.86,24.9,67100.0,19.8027,19.8664,19.7948,19.8266,67100.0
2015-05-06 11:50:00,24.9,24.96,24.87,24.92,80100.0,19.8266,19.8744,19.8027,19.8426,80100.0
2015-05-06 12:00:00,24.92,24.92,24.86,24.89,145000.0,19.8426,19.8426,19.7948,19.8187,145000.0
2015-05-06 12:10:00,24.89,24.92,24.81,24.83,64400.0,19.8187,19.8426,19.755,19.7709,64400.0
2015-05-06 12:20:00,24.83,24.84,24.73,24.75,118200.0,19.7709,19.7789,19.6913,19.7072,118200.0
2015-05-06 12:30:00,24.74,24.75,24.69,24.71,232300.0,19.6992,19.7072,19.6594,19.6753,232300.0
2015-05-06 12:40:00,24.71,24.77,24.63,24.72,113200.0,19.6753,19.7231,19.6116,19.6833,113200.0
2015-05-06 12:50:00,24.73,24.73,24.64,24.67,44300.0,19.6913,19.6913,19.6196,19.6435,44300.0
2015-05-06 13:00:00,24.67,24.78,24.66,24.75,48900.0,19.6435,19.7311,19.6355,19.7072,48900.0
2015-05-06 13:10:00,24.75,24.83,24.74,24.82,52700.0,19.7072,19.7709,19.6992,19.7629,52700.0
2015-05-06 13:20:00,24.81,24.82,24.74,24.74,42900.0,19.755,19.7629,19.6992,19.6992,42900.0
2015-05-06 13:30:00,24.75,24.77,24.7,24.71,95500.0,19.7072,19.7231,19.6674,19.6753,95500.0
2015-05-06 13:40:00,24.71,24.72,24.68,24.7,140900.0,19.6753,19.6833,19.6515,19.6674,140900.0
2015-05-06 13:50:00,24.7,24.7,24.62,24.64,121700.0,19.6674,19.6674,19.6037,19.6196,121700.0
2015-05-06 14:00:00,24.64,24.64,24.58,24.59,99600.0,19.6196,19.6196,19.5718,19.5798,99600.0
2015-05-06 14:10:00,24.6,24.74,24.59,24.73,140200.0,19.5878,19.6992,19.5798,19.6913,140200.0
2015-05-06 14:20:00,24.73,24.74,24.66,24.69,35800.0,19.6913,19.6992,19.6355,19.6594,35800.0
2015-05-06 14:30:00,24.69,24.69,24.53,24.54,106800.0,19.6594,19.6594,19.532,19.54,106800.0
2015-05-06 14:40:00,24.54,24.54,24.47,24.5,139200.0,19.54,19.54,19.4842,19.5081,139200.0
2015-05-06 14:50:00,24.49,24.5,24.44,24.48,63000.0,19.5002,19.5081,19.4604,19.4922,63000.0
2015-05-06 15:00:00,24.48,24.52,24.47,24.51,66000.0,19.4922,19.5241,19.4842,19.5161,66000.0
2015-05-06 15:10:00,24.5,24.51,24.46,24.46,97500.0,19.5081,19.5161,19.4763,19.4763,97500.0
2015-05-06 15:20:00,24.46,24.5,24.46,24.5,172800.0,19.4763,19.5081,19.4763,19.5081,172800.0
2015-05-06 15:30:00,24.5,24.53,24.45,24.5,219200.0,19.5081,19.532,19.4683,19.5081,219200.0
2015-05-06 15:40:00,24.5,24.53,24.46,24.49,202700.0,19.5081,19.532,19.4763,19.5002,202700.0
2015-05-06 15:50:00,24.49,24.6,24.48,24.6,450000.0,19.5002,19.5878,19.4922,19.5878,450000.0
2015-05-07 09:30:00,24.58,24.66,24.46,24.59,67200.0,19.5718,19.6355,19.4763,19.5798,67200.0
2015-05-07 09:40:00,24.57,24.59,24.46,24.49,78600.0,19.5639,19.5798,19.4763,19.5002,78600.0
2015-05-07 09:50:00,24.5,24.54,24.43,24.47,84200.0,19.5081,19.54,19.4524,19.4842,84200.0
2015-05-07 10:00:00,24.47,24.65,24.44,24.54,101500.0,19.4842,19.6276,19.4604,19.54,101500.0
2015-05-07 10:10:00,24.55,24.55,24.49,24.55,77800.0,19.5479,19.5479,19.5002,19.5479,77800.0
2015-05-07 10:20:00,24.55,24.6,24.52,24.55,120900.0,19.5479,19.5878,19.5241,19.5479,120900.0
2015-05-07 10:30:00,24.55,24.58,24.51,24.57,119200.0,19.5479,19.5718,19.5161,19.5639,119200.0
2015-05-07 10:40:00,24.57,24.63,24.57,24.59,178900.0,19.5639,19.6116,19.5639,19.5798,178900.0
2015-05-07 10:50:00,24.59,24.65,24.58,24.61,115900.0,19.5798,19.6276,19.5718,19.5957,115900.0
2015-05-07 11:00:00,24.61,24.66,24.58,24.59,82100.0,19.5957,19.6355,19.5718,19.5798,82100.0
2015-05-07 11:10:00,24.59,24.6,24.54,24.55,74900.0,19.5798,19.5878,19.54,19.5479,74900.0
2015-05-07 11:20:00,24.55,24.61,24.46,24.56,150300.0,19.5479,19.5957,19.4763,19.5559,150300.0
2015-05-07 11:30:00,24.55,24.56,24.41,24.42,68800.0,19.5479,19.5559,19.4365,19.4444,68800.0
2015-05-07 11:40:00,24.42,24.46,24.38,24.43,84700.0,19.4444,19.4763,19.4126,19.4524,84700.0
2015-05-07 11:50:00,24.44,24.71,24.42,24.69,295600.0,19.4604,19.6753,19.4444,19.6594,295600.0
2015-05-07 12:00:00,24.68,24.68,24.63,24.66,145800.0,19.6515,19.6515,19.6116,19.6355,145800.0
2015-05-07 12:10:00,24.66,24.82,24.66,24.82,98800.0,19.6355,19.7629,19.6355,19.7629,98800.0
2015-05-07 12:20:00,24.81,24.84,24.78,24.78,86300.0,19.755,19.7789,19.7311,19.7311,86300.0
2015-05-07 12:30:00,24.78,24.79,24.72,24.73,110700.0,19.7311,19.739,19.6833,19.6913,110700.0
2015-05-07 12:40:00,24.74,24.9,24.74,24.89,145300.0,19.6992,19.8266,19.6992,19.8187,145300.0
2015-05-07 12:50:00,24.9,24.96,24.79,24.89,179000.0,19.8266,19.8744,19.739,19.8187,179000.0
2015-05-07 13:00:00,24.89,24.92,24.85,24.91,200400.0,19.8187,19.8426,19.7868,19.8346,200400.0
2015-05-07 13:10:00,24.91,25.0,24.91,24.99,104800.0,19.8346,19.9063,19.8346,19.8983,104800.0
2015-05-07 13:20:00,24.99,25.01,24.93,24.95,172100.0,19.8983,19.9142,19.8505,19.8664,172100.0
2015-05-07 13:30:00,24.95,25.07,24.95,24.95,238000.0,19.8664,19.962,19.8664,19.8664,238000.0
2015-05-07 13:40:00,24.95,25.07,24.93,25.06,142300.0,19.8664,19.962,19.8505,19.954,142300.0
2015-05-07 13:50:00,25.06,25.14,25.06,25.06,132900.0,19.954,20.0177,19.954,19.954,132900.0
2015-05-07 14:00:00,25.06,25.21,25.05,25.15,142700.0,19.954,20.0735,19.9461,20.0257,142700.0
2015-05-07 14:10:00,25.15,25.15,24.97,24.97,70700.0,20.0257,20.0257,19.8824,19.8824,70700.0
2015-05-07 14:20:00,24.98,24.99,24.95,24.98,106400.0,19.8903,19.8983,19.8664,19.8903,106400.0
2015-05-07 14:30:00,24.98,25.01,24.88,24.96,128500.0,19.8903,19.9142,19.8107,19.8744,128500.0
2015-05-07 14:40:00,24.96,24.96,24.9,24.96,63400.0,19.8744,19.8744,19.8266,19.8744,63400.0
2015-05-07 14:50:00,24.95,24.98,24.93,24.98,74700.0,19.8664,19.8903,19.8505,19.8903,74700.0
2015-05-07 15:00:00,24.97,25.07,24.97,25.01,217100.0,19.8824,19.962,19.8824,19.9142,217100.0
2015-05-07 15:10:00,25.02,25.02,24.94,24.95,196400.0,19.9222,19.9222,19.8585,19.8664,196400.0
2015-05-07 15:20:00,24.96,24.98,24.94,24.95,82300.0,19.8744,19.8903,19.8585,19.8664,82300.0
2015-05-07 15:30:00,24.95,24.98,24.92,24.98,213700.0,19.8664,19.8903,19.8426,19.8903,213700.0
2015-05-07 15:40:00,24.98,25.06,24.95,25.0,241500.0,19.8903,19.954,19.8664,19.9063,241500.0
2015-05-07 15:50:00,25.0,25.02,24.96,24.97,421500.0,19.9063,19.9222,19.8744,19.8824,421500.0
2015-05-08 09:30:00,25.53,26.11,25.51,26.0,245200.0,20.3283,20.7901,20.3123,20.7025,245200.0
2015-05-08 09:40:00,25.99,26.37,25.9,26.3,607200.0,20.6945,20.9971,20.6229,20.9414,607200.0
2015-05-08 09:50:00,26.29,26.29,26.1,26.15,423800.0,20.9334,20.9334,20.7821,20.8219,423800.0
2015-05-08 10:00:00,26.16,26.26,26.0,26.17,347100.0,20.8299,20.9095,20.7025,20.8379,347100.0
2015-05-08 10:10:00,26.16,26.3,26.03,26.21,316300.0,20.8299,20.9414,20.7264,20.8697,316300.0
2015-05-08 10:20:00,26.23,26.6,26.22,26.41,225200.0,20.8856,21.1803,20.8777,21.029,225200.0
2015-05-08 10:30:00,26.42,26.45,26.33,26.4,154100.0,21.0369,21.0608,20.9653,21.021,154100.0
2015-05-08 10:40:00,26.4,26.52,26.39,26.46,176100.0,21.021,21.1166,21.013,21.0688,176100.0
2015-05-08 10:50:00,26.46,26.51,26.4,26.41,115400.0,21.0688,21.1086,21.021,21.029,115400.0
2015-05-08 11:00:00,26.41,26.5,26.34,26.4,111800.0,21.029,21.1006,20.9732,21.021,111800.0
2015-05-08 11:10:00,26.41,26.7,26.4,26.59,291300.0,21.029,21.2599,21.021,21.1723,291300.0
2015-05-08 11:20:00,26.59,26.7,26.53,26.66,152400.0,21.1723,21.2599,21.1245,21.228,152400.0
2015-05-08 11:30:00,26.65,26.78,26.61,26.67,207200.0,21.2201,21.3236,21.1882,21.236,207200.0
2015-05-08 11:40:00,26.68,26.69,26.6,26.64,110300.0,21.244,21.2519,21.1803,21.2121,110300.0
2015-05-08 11:50:00,26.64,26.7,26.62,26.63,106100.0,21.2121,21.2599,21.1962,21.2041,106100.0
2015-05-08 12:00:00,26.63,26.68,26.59,26.62,163800.0,21.2041,21.244,21.1723,21.1962,163800.0
2015-05-08 12:10:00,26.63,26.71,26.62,26.69,103600.0,21.2041,21.2678,21.1962,21.2519,103600.0
2015-05-08 12:20:00,26.7,26.7,26.52,26.59,133300.0,21.2599,21.2599,21.1166,21.1723,133300.0
2015-05-08 12:30:00,26.59,26.59,26.53,26.55,54800.0,21.1723,21.1723,21.1245,21.1404,54800.0
2015-05-08 12:40:00,26.55,26.56,26.45,26.49,102700.0,21.1404,21.1484,21.0608,21.0927,102700.0
2015-05-08 12:50:00,26.5,26.51,26.48,26.49,135700.0,21.1006,21.1086,21.0847,21.0927,135700.0
2015-05-08 13:00:00,26.49,26.65,26.47,26.64,89100.0,21.0927,21.2201,21.0767,21.2121,89100.0
2015-05-08 13:10:00,26.65,26.65,26.51,26.52,102600.0,21.2201,21.2201,21.1086,21.1166,102600.0
2015-05-08 13:20:00,26.52,26.52,26.39,26.4,112100.0,21.1166,21.1166,21.013,21.021,112100.0
2015-05-08 13:30:00,26.4,26.49,26.38,26.46,86000.0,21.021,21.0927,21.0051,21.0688,86000.0
2015-05-08 13:40:00,26.46,26.49,26.42,26.48,125000.0,21.0688,21.0927,21.0369,21.0847,125000.0
2015-05-08 13:50:00,26.48,26.5,26.39,26.4,63900.0,21.0847,21.1006,21.013,21.021,63900.0
2015-05-08 14:00:00,26.4,26.4,26.31,26.38,99100.0,21.021,21.021,20.9493,21.0051,99100.0
2015-05-08 14:10:00,26.38,26.4,26.33,26.4,75600.0,21.0051,21.021,20.9653,21.021,75600.0
2015-05-08 14:20:00,26.39,26.39,26.25,26.32,56900.0,21.013,21.013,20.9016,20.9573,56900.0
2015-05-08 14:30:00,26.31,26.36,26.27,26.35,57100.0,20.9493,20.9892,20.9175,20.9812,57100.0
2015-05-08 14:40:00,26.34,26.39,26.32,26.39,68500.0,20.9732,21.013,20.9573,21.013,68500.0
2015-05-08 14:50:00,26.39,26.39,26.34,26.36,67000.0,21.013,21.013,20.9732,20.9892,67000.0
2015-05-08 15:00:00,26.36,26.36,26.31,26.35,102700.0,20.9892,20.9892,20.9493,20.9812,102700.0
2015-05-08 15:10:00,26.35,26.44,26.34,26.43,135700.0,20.9812,21.0529,20.9732,21.0449,135700.0
2015-05-08 15:20:00,26.44,26.51,26.42,26.42,177500.0,21.0529,21.1086,21.0369,21.0369,177500.0
2015-05-08 15:30:00,26.42,26.47,26.42,26.44,134700.0,21.0369,21.0767,21.0369,21.0529,134700.0
2015-05-08 15:40:00,26.44,26.48,26.42,26.42,245700.0,21.0529,21.0847,21.0369,21.0369,245700.0
2015-05-08 15:50:00,26.42,26.43,26.37,26.41,418500.0,21.0369,21.0449,20.9971,21.029,418500.0
2015-05-11 09:30:00,26.41,26.47,26.21,26.33,198600.0,21.029,21.0767,20.8697,20.9653,198600.0
2015-05-11 09:40:00,26.32,26.37,26.15,26.17,290900.0,20.9573,20.9971,20.8219,20.8379,290900.0
2015-05-11 09:50:00,26.15,26.21,26.13,26.18,149800.0,20.8219,20.8697,20.806,20.8458,149800.0
2015-05-11 10:00:00,26.18,26.32,26.07,26.31,238800.0,20.8458,20.9573,20.7582,20.9493,238800.0
2015-05-11 10:10:00,26.3,26.36,26.29,26.33,89900.0,20.9414,20.9892,20.9334,20.9653,89900.0
2015-05-11 10:20:00,26.31,26.31,26.16,26.16,199000.0,20.9493,20.9493,20.8299,20.8299,199000.0
2015-05-11 10:30:00,26.16,26.19,26.09,26.15,92400.0,20.8299,20.8538,20.7742,20.8219,92400.0
2015-05-11 10:40:00,26.15,26.28,26.14,26.27,193200.0,20.8219,20.9255,20.814,20.9175,193200.0
2015-05-11 10:50:00,26.26,26.29,26.17,26.17,124700.0,20.9095,20.9334,20.8379,20.8379,124700.0
2015-05-11 11:00:00,26.18,26.19,26.09,26.17,97500.0,20.8458,20.8538,20.7742,20.8379,97500.0
2015-05-11 11:10:00,26.17,26.26,26.16,26.2,70300.0,20.8379,20.9095,20.8299,20.8618,70300.0
2015-05-11 11:20:00,26.19,26.2,26.1,26.11,66700.0,20.8538,20.8618,20.7821,20.7901,66700.0
2015-05-11 11:30:00,26.11,26.18,26.06,26.12,140400.0,20.7901,20.8458,20.7503,20.7981,140400.0
2015-05-11 11:40:00,26.12,26.13,26.06,26.09,68200.0,20.7981,20.806,20.7503,20.7742,68200.0
2015-05-11 11:50:00,26.09,26.21,26.08,26.2,58200.0,20.7742,20.8697,20.7662,20.8618,58200.0
2015-05-11 12:00:00,26.19,26.2,26.05,26.06,56800.0,20.8538,20.8618,20.7423,20.7503,56800.0
2015-05-11 12:10:00,26.06,26.07,26.02,26.05,51500.0,20.7503,20.7582,20.7184,20.7423,51500.0
2015-05-11 12:20:00,26.04,26.06,26.0,26.05,75800.0,20.7344,20.7503,20.7025,20.7423,75800.0
2015-05-11 12:30:00,26.04,26.11,26.02,26.11,35500.0,20.7344,20.7901,20.7184,20.7901,35500.0
2015-05-11 12:40:00,26.11,26.21,26.1,26.12,92600.0,20.7901,20.8697,20.7821,20.7981,92600.0
2015-05-11 12:50:00,26.12,26.15,26.1,26.1,41100.0,20.7981,20.8219,20.7821,20.7821,41100.0
2015-05-11 13:00:00,26.1,26.17,26.1,26.17,36600.0,20.7821,20.8379,20.7821,20.8379,36600.0
2015-05-11 13:10:00,26.16,26.23,26.16,26.16,51100.0,20.8299,20.8856,20.8299,20.8299,51100.0
2015-05-11 13:20:00,26.17,26.2,26.11,26.14,61700.0,20.8379,20.8618,20.7901,20.814,61700.0
2015-05-11 13:30:00,26.15,26.19,26.11,26.11,69400.0,20.8219,20.8538,20.7901,20.7901,69400.0
2015-05-11 13:40:00,26.11,26.12,26.05,26.08,46500.0,20.7901,20.7981,20.7423,20.7662,46500.0
2015-05-11 13:50:00,26.07,26.14,26.04,26.14,39800.0,20.7582,20.814,20.7344,20.814,39800.0
2015-05-11 14:00:00,26.13,26.17,26.11,26.17,52500.0,20.806,20.8379,20.7901,20.8379,52500.0
2015-05-11 14:10:00,26.16,26.17,26.06,26.06,57900.0,20.8299,20.8379,20.7503,20.7503,57900.0
2015-05-11 14:20:00,26.06,26.15,26.04,26.14,79000.0,20.7503,20.8219,20.7344,20.814,79000.0
2015-05-11 14:30:00,26.14,26.16,26.09,26.1,67900.0,20.814,20.8299,20.7742,20.7821,67900.0
2015-05-11 14:40:00,26.1,26.18,26.09,26.1,90300.0,20.7821,20.8458,20.7742,20.7821,90300.0
2015-05-11 14:50:00,26.1,26.14,26.09,26.11,133600.0,20.7821,20.814,20.7742,20.7901,133600.0
2015-05-11 15:00:00,26.11,26.13,26.04,26.05,105900.0,20.7901,20.806,20.7344,20.7423,105900.0
2015-05-11 15:10:00,26.05,26.07,26.01,26.01,85600.0,20.7423,20.7582,20.7105,20.7105,85600.0
2015-05-11 15:20:00,26.01,26.03,26.0,26.02,92300.0,20.7105,20.7264,20.7025,20.7184,92300.0
2015-05-11 15:30:00,26.01,26.03,25.96,26.02,278600.0,20.7105,20.7264,20.6707,20.7184,278600.0
2015-05-11 15:40:00,26.02,26.05,26.0,26.02,172100.0,20.7184,20.7423,20.7025,20.7184,172100.0
2015-05-11 15:50:00,26.02,26.06,26.0,26.01,233900.0,20.7184,20.7503,20.7025,20.7105,233900.0
2015-05-12 09:30:00,25.88,25.93,25.67,25.78,112400.0,20.607,20.6468,20.4397,20.5273,112400.0
2015-05-12 09:40:00,25.78,25.79,25.66,25.75,82300.0,20.5273,20.5353,20.4318,20.5034,82300.0
2015-05-12 09:50:00,25.74,25.8,25.68,25.72,80700.0,20.4955,20.5433,20.4477,20.4796,80700.0
2015-05-12 10:00:00,25.72,25.74,25.57,25.74,113900.0,20.4796,20.4955,20.3601,20.4955,113900.0
2015-05-12 10:10:00,25.73,25.82,25.67,25.79,83800.0,20.4875,20.5592,20.4397,20.5353,83800.0
2015-05-12 10:20:00,25.78,25.89,25.75,25.87,78700.0,20.5273,20.6149,20.5034,20.599,78700.0
2015-05-12 10:30:00,25.86,26.01,25.81,26.0,111900.0,20.591,20.7105,20.5512,20.7025,111900.0
2015-05-12 10:40:00,25.99,26.13,25.97,26.09,70500.0,20.6945,20.806,20.6786,20.7742,70500.0
2015-05-12 10:50:00,26.09,26.1,26.01,26.04,99100.0,20.7742,20.7821,20.7105,20.7344,99100.0
2015-05-12 11:00:00,26.04,26.11,26.0,26.07,54100.0,20.7344,20.7901,20.7025,20.7582,54100.0
2015-05-12 11:10:00,26.07,26.1,26.02,26.1,51700.0,20.7582,20.7821,20.7184,20.7821,51700.0
2015-05-12 11:20:00,26.1,26.14,26.1,26.11,80100.0,20.7821,20.814,20.7821,20.7901,80100.0
2015-05-12 11:30:00,26.11,26.18,26.07,26.17,125800.0,20.7901,20.8458,20.7582,20.8379,125800.0
2015-05-12 11:40:00,26.16,26.28,26.09,26.28,91300.0,20.8299,20.9255,20.7742,20.9255,91300.0
2015-05-12 11:50:00,26.28,26.3,26.18,26.18,82300.0,20.9255,20.9414,20.8458,20.8458,82300.0
2015-05-12 12:00:00,26.18,26.21,26.1,26.12,103700.0,20.8458,20.8697,20.7821,20.7981,103700.0
2015-05-12 12:10:00,26.12,26.2,26.08,26.2,63400.0,20.7981,20.8618,20.7662,20.8618,63400.0
2015-05-12 12:20:00,26.2,26.27,26.2,26.21,62200.0,20.8618,20.9175,20.8618,20.8697,62200.0
2015-05-12 12:30:00,26.22,26.33,26.2,26.33,34700.0,20.8777,20.9653,20.8618,20.9653,34700.0
2015-05-12 12:40:00,26.32,26.36,26.27,26.36,42000.0,20.9573,20.9892,20.9175,20.9892,42000.0
2015-05-12 12:50:00,26.36,26.39,26.32,26.36,47600.0,20.9892,21.013,20.9573,20.9892,47600.0
2015-05-12 13:00:00,26.36,26.37,26.29,26.36,55400.0,20.9892,20.9971,20.9334,20.9892,55400.0
2015-05-12 13:10:00,26.36,26.4,26.35,26.39,30900.0,20.9892,21.021,20.9812,21.013,30900.0
2015-05-12 13:20:00,26.39,26.41,26.31,26.34,50800.0,21.013,21.029,20.9493,20.9732,50800.0
2015-05-12 13:30:00,26.34,26.34,26.25,26.26,34500.0,20.9732,20.9732,20.9016,20.9095,34500.0
2015-05-12 13:40:00,26.27,26.38,26.27,26.37,51200.0,20.9175,21.0051,20.9175,20.9971,51200.0
2015-05-12 13:50:00,26.36,26.37,26.28,26.29,52000.0,20.9892,20.9971,20.9255,20.9334,52000.0
2015-05-12 14:00:00,26.29,26.36,26.27,26.36,48900.0,20.9334,20.9892,20.9175,20.9892,48900.0
2015-05-12 14:10:00,26.36,26.38,26.3,26.37,69200.0,20.9892,21.0051,20.9414,20.9971,69200.0
2015-05-12 14:20:00,26.36,26.47,26.36,26.46,74800.0,20.9892,21.0767,20.9892,21.0688,74800.0
2015-05-12 14:30:00,26.45,26.47,26.33,26.37,68800.0,21.0608,21.0767,20.9653,20.9971,68800.0
2015-05-12 14:40:00,26.37,26.38,26.29,26.38,78900.0,20.9971,21.0051,20.9334,21.0051,78900.0
2015-05-12 14:50:00,26.38,26.48,26.37,26.38,102700.0,21.0051,21.0847,20.9971,21.0051,102700.0
2015-05-12 15:00:00,26.37,26.38,26.33,26.35,89900.0,20.9971,21.0051,20.9653,20.9812,89900.0
2015-05-12 15:10:00,26.35,26.44,26.34,26.43,76300.0,20.9812,21.0529,20.9732,21.0449,76300.0
2015-05-12 15:20:00,26.43,26.49,26.4,26.43,96200.0,21.0449,21.0927,21.021,21.0449,96200.0
2015-05-12 15:30:00,26.43,26.47,26.42,26.46,156900.0,21.0449,21.0767,21.0369,21.0688,156900.0
2015-05-12 15:40:00,26.46,26.48,26.4,26.45,250900.0,21.0688,21.0847,21.021,21.0608,250900.0
2015-05-12 15:50:00,26.45,26.49,26.42,26.43,451600.0,21.0608,21.0927,21.0369,21.0449,451600.0
2015-05-13 09:30:00,26.55,26.62,26.39,26.48,111200.0,21.1404,21.1962,21.013,21.0847,111200.0
2015-05-13 09:40:00,26.51,26.57,26.34,26.39,51900.0,21.1086,21.1564,20.9732,21.013,51900.0
2015-05-13 09:50:00,26.4,26.41,26.25,26.25,26600.0,21.021,21.029,20.9016,20.9016,26600.0
2015-05-13 10:00:00,26.25,26.36,26.24,26.31,189600.0,20.9016,20.9892,20.8936,20.9493,189600.0
2015-05-13 10:10:00,26.32,26.32,26.21,26.26,69900.0,20.9573,20.9573,20.8697,20.9095,69900.0
2015-05-13 10:20:00,26.26,26.34,26.24,26.25,58000.0,20.9095,20.9732,20.8936,20.9016,58000.0
2015-05-13 10:30:00,26.25,26.28,26.11,26.11,56100.0,20.9016,20.9255,20.7901,20.7901,56100.0
2015-05-13 10:40:00,26.12,26.18,26.04,26.13,98200.0,20.7981,20.8458,20.7344,20.806,98200.0
2015-05-13 10:50:00,26.12,26.19,26.08,26.12,103300.0,20.7981,20.8538,20.7662,20.7981,103300.0
2015-05-13 11:00:00,26.11,26.13,26.07,26.1,62700.0,20.7901,20.806,20.7582,20.7821,62700.0
2015-05-13 11:10:00,26.1,26.12,26.05,26.08,80800.0,20.7821,20.7981,20.7423,20.7662,80800.0
2015-05-13 11:20:00,26.08,26.14,26.07,26.11,66100.0,20.7662,20.814,20.7582,20.7901,66100.0
2015-05-13 11:30:00,26.1,26.16,26.09,26.14,44500.0,20.7821,20.8299,20.7742,20.814,44500.0
2015-05-13 11:40:00,26.15,26.15,26.09,26.09,50500.0,20.8219,20.8219,20.7742,20.7742,50500.0
2015-05-13 11:50:00,26.09,26.12,26.07,26.09,73400.0,20.7742,20.7981,20.7582,20.7742,73400.0
2015-05-13 12:00:00,26.09,26.17,26.09,26.17,135800.0,20.7742,20.8379,20.7742,20.8379,135800.0
2015-05-13 12:10:00,26.16,26.17,26.09,26.13,50600.0,20.8299,20.8379,20.7742,20.806,50600.0
2015-05-13 12:20:00,26.13,26.15,26.0,26.03,77300.0,20.806,20.8219,20.7025,20.7264,77300.0
2015-05-13 12:30:00,26.04,26.05,26.0,26.05,66500.0,20.7344,20.7423,20.7025,20.7423,66500.0
2015-05-13 12:40:00,26.05,26.05,25.99,26.01,63400.0,20.7423,20.7423,20.6945,20.7105,63400.0
2015-05-13 12:50:00,26.01,26.06,25.99,26.04,66800.0,20.7105,20.7503,20.6945,20.7344,66800.0
2015-05-13 13:00:00,26.04,26.16,26.03,26.16,71000.0,20.7344,20.8299,20.7264,20.8299,71000.0
2015-05-13 13:10:00,26.16,26.19,26.15,26.19,65400.0,20.8299,20.8538,20.8219,20.8538,65400.0
2015-05-13 13:20:00,26.19,26.22,26.16,26.2,68600.0,20.8538,20.8777,20.8299,20.8618,68600.0
2015-05-13 13:30:00,26.2,26.21,26.16,26.17,64100.0,20.8618,20.8697,20.8299,20.8379,64100.0
2015-05-13 13:40:00,26.17,26.23,26.16,26.2,40000.0,20.8379,20.8856,20.8299,20.8618,40000.0
2015-05-13 13:50:00,26.2,26.23,26.2,26.23,72000.0,20.8618,20.8856,20.8618,20.8856,72000.0
2015-05-13 14:00:00,26.22,26.23,26.16,26.17,83200.0,20.8777,20.8856,20.8299,20.8379,83200.0
2015-05-13 14:10:00,26.16,26.19,26.11,26.14,61100.0,20.8299,20.8538,20.7901,20.814,61100.0
2015-05-13 14:20:00,26.13,26.14,26.09,26.09,54700.0,20.806,20.814,20.7742,20.7742,54700.0
2015-05-13 14:30:00,26.08,26.12,26.05,26.07,54500.0,20.7662,20.7981,20.7423,20.7582,54500.0
2015-05-13 14:40:00,26.06,26.13,26.05,26.1,56000.0,20.7503,20.806,20.7423,20.7821,56000.0
2015-05-13 14:50:00,26.09,26.1,26.04,26.05,57100.0,20.7742,20.7821,20.7344,20.7423,57100.0
2015-05-13 15:00:00,26.05,26.08,26.02,26.03,73800.0,20.7423,20.7662,20.7184,20.7264,73800.0
2015-05-13 15:10:00,26.03,26.04,25.99,26.0,89600.0,20.7264,20.7344,20.6945,20.7025,89600.0
2015-05-13 15:20:00,26.0,26.04,25.99,26.0,74600.0,20.7025,20.7344,20.6945,20.7025,74600.0
2015-05-13 15:30:00,26.0,26.02,25.97,25.98,122500.0,20.7025,20.7184,20.6786,20.6866,122500.0
2015-05-13 15:40:00,25.98,26.04,25.97,26.04,111600.0,20.6866,20.7344,20.6786,20.7344,111600.0
2015-05-13 15:50:00,26.04,26.08,26.04,26.07,140600.0,20.7344,20.7662,20.7344,20.7582,140600.0
2015-05-14 09:30:00,26.13,26.34,26.09,26.15,59300.0,20.806,20.9732,20.7742,20.8219,59300.0
2015-05-14 09:40:00,26.15,26.16,26.07,26.11,27000.0,20.8219,20.8299,20.7582,20.7901,27000.0
2015-05-14 09:50:00,26.11,26.13,26.04,26.05,24700.0,20.7901,20.806,20.7344,20.7423,24700.0
2015-05-14 10:00:00,26.07,26.07,25.97,26.06,27400.0,20.7582,20.7582,20.6786,20.7503,27400.0
2015-05-14 10:10:00,26.07,26.18,26.07,26.1,20800.0,20.7582,20.8458,20.7582,20.7821,20800.0
2015-05-14 10:20:00,26.1,26.11,26.0,26.02,20100.0,20.7821,20.7901,20.7025,20.7184,20100.0
2015-05-14 10:30:00,26.03,26.05,26.0,26.02,22400.0,20.7264,20.7423,20.7025,20.7184,22400.0
2015-05-14 10:40:00,26.02,26.03,25.99,25.99,38000.0,20.7184,20.7264,20.6945,20.6945,38000.0
2015-05-14 10:50:00,25.99,26.01,25.91,25.93,36000.0,20.6945,20.7105,20.6308,20.6468,36000.0
2015-05-14 11:00:00,25.93,25.96,25.9,25.91,37100.0,20.6468,20.6707,20.6229,20.6308,37100.0
2015-05-14 11:10:00,25.91,25.92,25.88,25.91,40800.0,20.6308,20.6388,20.607,20.6308,40800.0
2015-05-14 11:20:00,25.91,25.94,25.9,25.94,40700.0,20.6308,20.6547,20.6229,20.6547,40700.0
2015-05-14 11:30:00,25.94,25.95,25.86,25.87,27700.0,20.6547,20.6627,20.591,20.599,27700.0
2015-05-14 11:40:00,25.87,25.88,25.77,25.77,57300.0,20.599,20.607,20.5194,20.5194,57300.0
2015-05-14 11:50:00,25.77,25.82,25.71,25.72,62000.0,20.5194,20.5592,20.4716,20.4796,62000.0
2015-05-14 12:00:00,25.73,25.76,25.71,25.71,50800.0,20.4875,20.5114,20.4716,20.4716,50800.0
2015-05-14 12:10:00,25.71,25.71,25.6,25.61,72400.0,20.4716,20.4716,20.384,20.392,72400.0
2015-05-14 12:20:00,25.61,25.65,25.6,25.65,43100.0,20.392,20.4238,20.384,20.4238,43100.0
2015-05-14 12:30:00,25.65,25.72,25.65,25.71,45900.0,20.4238,20.4796,20.4238,20.4716,45900.0
2015-05-14 12:40:00,25.7,25.75,25.7,25.73,26100.0,20.4636,20.5034,20.4636,20.4875,26100.0
2015-05-14 12:50:00,25.73,25.79,25.72,25.77,45900.0,20.4875,20.5353,20.4796,20.5194,45900.0
2015-05-14 13:00:00,25.77,25.78,25.74,25.75,76800.0,20.5194,20.5273,20.4955,20.5034,76800.0
2015-05-14 13:10:00,25.75,25.77,25.71,25.72,51700.0,20.5034,20.5194,20.4716,20.4796,51700.0
2015-05-14 13:20:00,25.72,25.77,25.71,25.77,48300.0,20.4796,20.5194,20.4716,20.5194,48300.0
2015-05-14 13:30:00,25.77,25.81,25.77,25.78,70000.0,20.5194,20.5512,20.5194,20.5273,70000.0
2015-05-14 13:40:00,25.78,25.88,25.77,25.88,74400.0,20.5273,20.607,20.5194,20.607,74400.0
2015-05-14 13:50:00,25.88,25.97,25.83,25.83,116600.0,20.607,20.6786,20.5671,20.5671,116600.0
2015-05-14 14:00:00,25.84,25.85,25.81,25.85,47200.0,20.5751,20.5831,20.5512,20.5831,47200.0
2015-05-14 14:10:00,25.85,25.86,25.77,25.78,35000.0,20.5831,20.591,20.5194,20.5273,35000.0
2015-05-14 14:20:00,25.78,25.82,25.75,25.76,106800.0,20.5273,20.5592,20.5034,20.5114,106800.0
2015-05-14 14:30:00,25.76,25.8,25.75,25.76,49600.0,20.5114,20.5433,20.5034,20.5114,49600.0
2015-05-14 14:40:00,25.77,25.78,25.71,25.72,46300.0,20.5194,20.5273,20.4716,20.4796,46300.0
2015-05-14 14:50:00,25.73,25.75,25.69,25.69,42800.0,20.4875,20.5034,20.4557,20.4557,42800.0
2015-05-14 15:00:00,25.7,25.76,25.69,25.76,68700.0,20.4636,20.5114,20.4557,20.5114,68700.0
2015-05-14 15:10:00,25.76,25.83,25.73,25.73,115700.0,20.5114,20.5671,20.4875,20.4875,115700.0
2015-05-14 15:20:00,25.73,25.75,25.71,25.73,87400.0,20.4875,20.5034,20.4716,20.4875,87400.0
2015-05-14 15:30:00,25.74,25.77,25.71,25.74,106100.0,20.4955,20.5194,20.4716,20.4955,106100.0
2015-05-14 15:40:00,25.74,25.75,25.67,25.75,136800.0,20.4955,20.5034,20.4397,20.5034,136800.0
2015-05-14 15:50:00,25.75,25.81,25.74,25.78,348700.0,20.5034,20.5512,20.4955,20.5273,348700.0
2015-05-15 09:30:00,25.79,25.82,25.57,25.59,110000.0,20.5353,20.5592,20.3601,20.376,110000.0
2015-05-15 09:40:00,25.6,25.66,25.59,25.63,82800.0,20.384,20.4318,20.376,20.4079,82800.0
2015-05-15 09:50:00,25.64,25.65,25.53,25.62,28000.0,20.4159,20.4238,20.3283,20.3999,28000.0
2015-05-15 10:00:00,25.62,25.63,25.56,25.59,56000.0,20.3999,20.4079,20.3522,20.376,56000.0
2015-05-15 10:10:00,25.59,25.68,25.58,25.64,94500.0,20.376,20.4477,20.3681,20.4159,94500.0
2015-05-15 10:20:00,25.64,25.76,25.64,25.73,76500.0,20.4159,20.5114,20.4159,20.4875,76500.0
2015-05-15 10:30:00,25.74,25.82,25.72,25.82,67400.0,20.4955,20.5592,20.4796,20.5592,67400.0
2015-05-15 10:40:00,25.82,25.91,25.81,25.89,38800.0,20.5592,20.6308,20.5512,20.6149,38800.0
2015-05-15 10:50:00,25.89,25.9,25.77,25.77,32500.0,20.6149,20.6229,20.5194,20.5194,32500.0
2015-05-15 11:00:00,25.77,25.78,25.73,25.75,27900.0,20.5194,20.5273,20.4875,20.5034,27900.0
2015-05-15 11:10:00,25.75,25.76,25.69,25.69,15600.0,20.5034,20.5114,20.4557,20.4557,15600.0
2015-05-15 11:20:00,25.69,25.75,25.68,25.72,14200.0,20.4557,20.5034,20.4477,20.4796,14200.0
2015-05-15 11:30:00,25.71,25.76,25.71,25.75,12200.0,20.4716,20.5114,20.4716,20.5034,12200.0
2015-05-15 11:40:00,25.75,25.83,25.74,25.8,44900.0,20.5034,20.5671,20.4955,20.5433,44900.0
2015-05-15 11:50:00,25.81,25.81,25.77,25.8,17900.0,20.5512,20.5512,20.5194,20.5433,17900.0
2015-05-15 12:00:00,25.8,25.82,25.76,25.76,22500.0,20.5433,20.5592,20.5114,20.5114,22500.0
2015-05-15 12:10:00,25.77,25.8,25.76,25.78,10700.0,20.5194,20.5433,20.5114,20.5273,10700.0
2015-05-15 12:20:00,25.77,25.87,25.77,25.87,26000.0,20.5194,20.599,20.5194,20.599,26000.0
2015-05-15 12:30:00,25.87,25.97,25.84,25.96,106100.0,20.599,20.6786,20.5751,20.6707,106100.0
2015-05-15 12:40:00,25.96,26.03,25.95,25.95,59900.0,20.6707,20.7264,20.6627,20.6627,59900.0
2015-05-15 12:50:00,25.95,26.0,25.94,26.0,25800.0,20.6627,20.7025,20.6547,20.7025,25800.0
2015-05-15 13:00:00,25.99,26.08,25.99,26.06,56000.0,20.6945,20.7662,20.6945,20.7503,56000.0
2015-05-15 13:10:00,26.07,26.08,26.06,26.06,16500.0,20.7582,20.7662,20.7503,20.7503,16500.0
2015-05-15 13:20:00,26.06,26.17,26.06,26.17,40300.0,20.7503,20.8379,20.7503,20.8379,40300.0
2015-05-15 13:30:00,26.16,26.25,26.16,26.2,93700.0,20.8299,20.9016,20.8299,20.8618,93700.0
2015-05-15 13:40:00,26.2,26.25,26.19,26.23,27500.0,20.8618,20.9016,20.8538,20.8856,27500.0
2015-05-15 13:50:00,26.23,26.25,26.17,26.18,34600.0,20.8856,20.9016,20.8379,20.8458,34600.0
2015-05-15 14:00:00,26.18,26.19,26.12,26.13,44300.0,20.8458,20.8538,20.7981,20.806,44300.0
2015-05-15 14:10:00,26.13,26.13,26.07,26.1,25500.0,20.806,20.806,20.7582,20.7821,25500.0
2015-05-15 14:20:00,26.1,26.11,26.07,26.08,36700.0,20.7821,20.7901,20.7582,20.7662,36700.0
2015-05-15 14:30:00,26.08,26.12,26.08,26.09,25400.0,20.7662,20.7981,20.7662,20.7742,25400.0
2015-05-15 14:40:00,26.1,26.1,26.02,26.03,24900.0,20.7821,20.7821,20.7184,20.7264,24900.0
2015-05-15 14:50:00,26.02,26.03,26.0,26.01,34200.0,20.7184,20.7264,20.7025,20.7105,34200.0
2015-05-15 15:00:00,26.02,26.04,26.01,26.02,40400.0,20.7184,20.7344,20.7105,20.7184,40400.0
2015-05-15 15:10:00,26.02,26.04,25.99,25.99,56700.0,20.7184,20.7344,20.6945,20.6945,56700.0
2015-05-15 15:20:00,25.99,26.08,25.99,26.07,48600.0,20.6945,20.7662,20.6945,20.7582,48600.0
2015-05-15 15:30:00,26.08,26.12,26.07,26.11,74400.0,20.7662,20.7981,20.7582,20.7901,74400.0
2015-05-15 15:40:00,26.11,26.12,26.07,26.09,123500.0,20.7901,20.7981,20.7582,20.7742,123500.0
2015-05-15 15:50:00,26.09,26.12,26.08,26.1,202300.0,20.7742,20.7981,20.7662,20.7821,202300.0
2015-05-18 09:30:00,25.99,26.08,25.85,25.94,42400.0,20.6945,20.7662,20.5831,20.6547,42400.0
2015-05-18 09:40:00,25.94,25.94,25.77,25.77,28200.0,20.6547,20.6547,20.5194,20.5194,28200.0
2015-05-18 09:50:00,25.77,25.83,25.7,25.78,31600.0,20.5194,20.5671,20.4636,20.5273,31600.0
2015-05-18 10:00:00,25.8,25.81,25.71,25.72,37700.0,20.5433,20.5512,20.4716,20.4796,37700.0
2015-05-18 10:10:00,25.74,25.8,25.71,25.78,46600.0,20.4955,20.5433,20.4716,20.5273,46600.0
2015-05-18 10:20:00,25.77,25.85,25.73,25.84,36800.0,20.5194,20.5831,20.4875,20.5751,36800.0
2015-05-18 10:30:00,25.85,25.85,25.75,25.78,67600.0,20.5831,20.5831,20.5034,20.5273,67600.0
2015-05-18 10:40:00,25.77,25.79,25.75,25.75,36800.0,20.5194,20.5353,20.5034,20.5034,36800.0
2015-05-18 10:50:00,25.76,25.76,25.67,25.69,44200.0,20.5114,20.5114,20.4397,20.4557,44200.0
2015-05-18 11:00:00,25.69,25.82,25.67,25.82,53800.0,20.4557,20.5592,20.4397,20.5592,53800.0
2015-05-18 11:10:00,25.83,25.87,25.8,25.85,23800.0,20.5671,20.599,20.5433,20.5831,23800.0
2015-05-18 11:20:00,25.85,25.87,25.82,25.83,23400.0,20.5831,20.599,20.5592,20.5671,23400.0
2015-05-18 11:30:00,25.84,25.87,25.83,25.85,12700.0,20.5751,20.599,20.5671,20.5831,12700.0
2015-05-18 11:40:00,25.84,25.85,25.79,25.84,62300.0,20.5751,20.5831,20.5353,20.5751,62300.0
2015-05-18 11:50:00,25.84,25.94,25.84,25.93,23600.0,20.5751,20.6547,20.5751,20.6468,23600.0
2015-05-18 12:00:00,25.93,25.97,25.92,25.97,27100.0,20.6468,20.6786,20.6388,20.6786,27100.0
2015-05-18 12:10:00,25.97,25.99,25.91,25.96,56500.0,20.6786,20.6945,20.6308,20.6707,56500.0
2015-05-18 12:20:00,25.97,26.05,25.95,26.04,26800.0,20.6786,20.7423,20.6627,20.7344,26800.0
2015-05-18 12:30:00,26.05,26.06,26.02,26.03,27000.0,20.7423,20.7503,20.7184,20.7264,27000.0
2015-05-18 12:40:00,26.04,26.05,25.94,25.94,20200.0,20.7344,20.7423,20.6547,20.6547,20200.0
2015-05-18 12:50:00,25.94,25.95,25.88,25.89,17800.0,20.6547,20.6627,20.607,20.6149,17800.0
2015-05-18 13:00:00,25.89,25.96,25.89,25.95,15200.0,20.6149,20.6707,20.6149,20.6627,15200.0
2015-05-18 13:10:00,25.96,25.99,25.94,25.97,19200.0,20.6707,20.6945,20.6547,20.6786,19200.0
2015-05-18 13:20:00,25.97,26.07,25.97,26.06,35700.0,20.6786,20.7582,20.6786,20.7503,35700.0
2015-05-18 13:30:00,26.06,26.11,26.06,26.08,47100.0,20.7503,20.7901,20.7503,20.7662,47100.0
2015-05-18 13:40:00,26.08,26.1,26.04,26.05,29200.0,20.7662,20.7821,20.7344,20.7423,29200.0
2015-05-18 13:50:00,26.05,26.07,26.03,26.07,17900.0,20.7423,20.7582,20.7264,20.7582,17900.0
2015-05-18 14:00:00,26.05,26.08,26.01,26.01,15000.0,20.7423,20.7662,20.7105,20.7105,15000.0
2015-05-18 14:10:00,26.01,26.04,25.98,26.02,22800.0,20.7105,20.7344,20.6866,20.7184,22800.0
2015-05-18 14:20:00,26.02,26.05,25.99,26.0,25700.0,20.7184,20.7423,20.6945,20.7025,25700.0
2015-05-18 14:30:00,25.99,26.02,25.99,26.01,18300.0,20.6945,20.7184,20.6945,20.7105,18300.0
2015-05-18 14:40:00,26.01,26.02,25.95,25.95,17300.0,20.7105,20.7184,20.6627,20.6627,17300.0
2015-05-18 14:50:00,25.96,26.01,25.96,26.0,21800.0,20.6707,20.7105,20.6707,20.7025,21800.0
2015-05-18 15:00:00,26.01,26.03,26.0,26.03,21100.0,20.7105,20.7264,20.7025,20.7264,21100.0
2015-05-18 15:10:00,26.03,26.05,26.01,26.04,28800.0,20.7264,20.7423,20.7105,20.7344,28800.0
2015-05-18 15:20:00,26.04,26.05,26.01,26.01,30400.0,20.7344,20.7423,20.7105,20.7105,30400.0
2015-05-18 15:30:00,26.02,26.04,25.99,26.01,34400.0,20.7184,20.7344,20.6945,20.7105,34400.0
2015-05-18 15:40:00,26.01,26.05,26.01,26.03,43500.0,20.7105,20.7423,20.7105,20.7264,43500.0
2015-05-18 15:50:00,26.03,26.06,26.02,26.04,150300.0,20.7264,20.7503,20.7184,20.7344,150300.0
2015-05-19 09:30:00,25.88,25.91,25.76,25.79,77200.0,20.607,20.6308,20.5114,20.5353,77200.0
2015-05-19 09:40:00,25.79,25.79,25.71,25.76,42000.0,20.5353,20.5353,20.4716,20.5114,42000.0
2015-05-19 09:50:00,25.76,25.77,25.71,25.73,34700.0,20.5114,20.5194,20.4716,20.4875,34700.0
2015-05-19 10:00:00,25.73,25.8,25.72,25.79,40100.0,20.4875,20.5433,20.4796,20.5353,40100.0
2015-05-19 10:10:00,25.8,25.86,25.79,25.82,24600.0,20.5433,20.591,20.5353,20.5592,24600.0
2015-05-19 10:20:00,25.82,25.83,25.71,25.73,31900.0,20.5592,20.5671,20.4716,20.4875,31900.0
2015-05-19 10:30:00,25.73,25.85,25.72,25.84,37100.0,20.4875,20.5831,20.4796,20.5751,37100.0
2015-05-19 10:40:00,25.84,25.89,25.84,25.85,20900.0,20.5751,20.6149,20.5751,20.5831,20900.0
2015-05-19 10:50:00,25.85,25.86,25.74,25.74,25500.0,20.5831,20.591,20.4955,20.4955,25500.0
2015-05-19 11:00:00,25.74,25.75,25.64,25.65,45400.0,20.4955,20.5034,20.4159,20.4238,45400.0
2015-05-19 11:10:00,25.65,25.7,25.64,25.7,41500.0,20.4238,20.4636,20.4159,20.4636,41500.0
2015-05-19 11:20:00,25.71,25.73,25.67,25.68,26300.0,20.4716,20.4875,20.4397,20.4477,26300.0
2015-05-19 11:30:00,25.69,25.76,25.68,25.76,29700.0,20.4557,20.5114,20.4477,20.5114,29700.0
2015-05-19 11:40:00,25.76,25.79,25.74,25.77,20100.0,20.5114,20.5353,20.4955,20.5194,20100.0
2015-05-19 11:50:00,25.77,25.77,25.71,25.72,33300.0,20.5194,20.5194,20.4716,20.4796,33300.0
2015-05-19 12:00:00,25.72,25.81,25.71,25.79,27800.0,20.4796,20.5512,20.4716,20.5353,27800.0
2015-05-19 12:10:00,25.78,25.79,25.72,25.74,23300.0,20.5273,20.5353,20.4796,20.4955,23300.0
2015-05-19 12:20:00,25.74,25.75,25.66,25.67,35600.0,20.4955,20.5034,20.4318,20.4397,35600.0
2015-05-19 12:30:00,25.67,25.67,25.62,25.62,37700.0,20.4397,20.4397,20.3999,20.3999,37700.0
2015-05-19 12:40:00,25.62,25.65,25.59,25.65,36900.0,20.3999,20.4238,20.376,20.4238,36900.0
2015-05-19 12:50:00,25.64,25.67,25.63,25.66,117900.0,20.4159,20.4397,20.4079,20.4318,117900.0
2015-05-19 13:00:00,25.66,25.67,25.64,25.64,23100.0,20.4318,20.4397,20.4159,20.4159,23100.0
2015-05-19 13:10:00,25.64,25.65,25.61,25.62,20600.0,20.4159,20.4238,20.392,20.3999,20600.0
2015-05-19 13:20:00,25.61,25.67,25.58,25.67,67400.0,20.392,20.4397,20.3681,20.4397,67400.0
2015-05-19 13:30:00,25.67,25.7,25.67,25.69,21900.0,20.4397,20.4636,20.4397,20.4557,21900.0
2015-05-19 13:40:00,25.69,25.7,25.66,25.67,21900.0,20.4557,20.4636,20.4318,20.4397,21900.0
2015-05-19 13:50:00,25.67,25.7,25.66,25.7,33700.0,20.4397,20.4636,20.4318,20.4636,33700.0
2015-05-19 14:00:00,25.7,25.7,25.65,25.66,32000.0,20.4636,20.4636,20.4238,20.4318,32000.0
2015-05-19 14:10:00,25.66,25.67,25.65,25.67,23500.0,20.4318,20.4397,20.4238,20.4397,23500.0
2015-05-19 14:20:00,25.66,25.7,25.65,25.68,129400.0,20.4318,20.4636,20.4238,20.4477,129400.0
2015-05-19 14:30:00,25.68,25.69,25.65,25.65,87600.0,20.4477,20.4557,20.4238,20.4238,87600.0
2015-05-19 14:40:00,25.64,25.66,25.63,25.63,39600.0,20.4159,20.4318,20.4079,20.4079,39600.0
2015-05-19 14:50:00,25.63,25.64,25.6,25.63,39600.0,20.4079,20.4159,20.384,20.4079,39600.0
2015-05-19 15:00:00,25.63,25.67,25.62,25.66,89600.0,20.4079,20.4397,20.3999,20.4318,89600.0
2015-05-19 15:10:00,25.66,25.71,25.65,25.71,140700.0,20.4318,20.4716,20.4238,20.4716,140700.0
2015-05-19 15:20:00,25.71,25.73,25.69,25.73,41200.0,20.4716,20.4875,20.4557,20.4875,41200.0
2015-05-19 15:30:00,25.73,25.79,25.71,25.76,85900.0,20.4875,20.5353,20.4716,20.5114,85900.0
2015-05-19 15:40:00,25.77,25.81,25.76,25.8,101800.0,20.5194,20.5512,20.5114,20.5433,101800.0
2015-05-19 15:50:00,25.8,25.81,25.79,25.79,143800.0,20.5433,20.5512,20.5353,20.5353,143800.0
2015-05-20 09:30:00,25.79,25.86,25.73,25.76,43900.0,20.5353,20.591,20.4875,20.5114,43900.0
2015-05-20 09:40:00,25.77,25.79,25.69,25.71,31500.0,20.5194,20.5353,20.4557,20.4716,31500.0
2015-05-20 09:50:00,25.72,25.77,25.63,25.65,22000.0,20.4796,20.5194,20.4079,20.4238,22000.0
2015-05-20 10:00:00,25.65,25.69,25.6,25.67,42000.0,20.4238,20.4557,20.384,20.4397,42000.0
2015-05-20 10:10:00,25.66,25.75,25.64,25.74,22200.0,20.4318,20.5034,20.4159,20.4955,22200.0
2015-05-20 10:20:00,25.74,25.8,25.73,25.77,32600.0,20.4955,20.5433,20.4875,20.5194,32600.0
2015-05-20 10:30:00,25.77,25.81,25.74,25.78,24800.0,20.5194,20.5512,20.4955,20.5273,24800.0
2015-05-20 10:40:00,25.79,25.9,25.78,25.88,45600.0,20.5353,20.6229,20.5273,20.607,45600.0
2015-05-20 10:50:00,25.88,25.9,25.81,25.81,31300.0,20.607,20.6229,20.5512,20.5512,31300.0
2015-05-20 11:00:00,25.81,25.82,25.75,25.78,16900.0,20.5512,20.5592,20.5034,20.5273,16900.0
2015-05-20 11:10:00,25.77,25.81,25.75,25.79,20300.0,20.5194,20.5512,20.5034,20.5353,20300.0
2015-05-20 11:20:00,25.8,25.81,25.75,25.75,27500.0,20.5433,20.5512,20.5034,20.5034,27500.0
2015-05-20 11:30:00,25.76,25.76,25.65,25.66,55600.0,20.5114,20.5114,20.4238,20.4318,55600.0
2015-05-20 11:40:00,25.67,25.68,25.58,25.6,40900.0,20.4397,20.4477,20.3681,20.384,40900.0
2015-05-20 11:50:00,25.6,25.61,25.55,25.6,85700.0,20.384,20.392,20.3442,20.384,85700.0
2015-05-20 12:00:00,25.6,25.7,25.59,25.7,24300.0,20.384,20.4636,20.376,20.4636,24300.0
2015-05-20 12:10:00,25.69,25.74,25.68,25.74,18600.0,20.4557,20.4955,20.4477,20.4955,18600.0
2015-05-20 12:20:00,25.73,25.77,25.72,25.74,17400.0,20.4875,20.5194,20.4796,20.4955,17400.0
2015-05-20 12:30:00,25.74,25.76,25.73,25.75,10200.0,20.4955,20.5114,20.4875,20.5034,10200.0
2015-05-20 12:40:00,25.75,25.76,25.7,25.71,17700.0,20.5034,20.5114,20.4636,20.4716,17700.0
2015-05-20 12:50:00,25.71,25.72,25.69,25.7,15200.0,20.4716,20.4796,20.4557,20.4636,15200.0
2015-05-20 13:00:00,25.71,25.73,25.66,25.67,19500.0,20.4716,20.4875,20.4318,20.4397,19500.0
2015-05-20 13:10:00,25.67,25.71,25.64,25.7,17700.0,20.4397,20.4716,20.4159,20.4636,17700.0
2015-05-20 13:20:00,25.71,25.72,25.67,25.69,21900.0,20.4716,20.4796,20.4397,20.4557,21900.0
2015-05-20 13:30:00,25.7,25.76,25.7,25.74,19300.0,20.4636,20.5114,20.4636,20.4955,19300.0
2015-05-20 13:40:00,25.74,25.77,25.72,25.77,15100.0,20.4955,20.5194,20.4796,20.5194,15100.0
2015-05-20 13:50:00,25.77,25.82,25.76,25.8,22500.0,20.5194,20.5592,20.5114,20.5433,22500.0
2015-05-20 14:00:00,25.8,25.83,25.75,25.76,53100.0,20.5433,20.5671,20.5034,20.5114,53100.0
2015-05-20 14:10:00,25.76,25.79,25.74,25.79,20000.0,20.5114,20.5353,20.4955,20.5353,20000.0
2015-05-20 14:20:00,25.79,25.94,25.78,25.93,44000.0,20.5353,20.6547,20.5273,20.6468,44000.0
2015-05-20 14:30:00,25.93,25.93,25.86,25.87,25800.0,20.6468,20.6468,20.591,20.599,25800.0
2015-05-20 14:40:00,25.87,25.89,25.85,25.85,38000.0,20.599,20.6149,20.5831,20.5831,38000.0
2015-05-20 14:50:00,25.85,25.89,25.85,25.86,45700.0,20.5831,20.6149,20.5831,20.591,45700.0
2015-05-20 15:00:00,25.86,25.87,25.81,25.84,29400.0,20.591,20.599,20.5512,20.5751,29400.0
2015-05-20 15:10:00,25.84,25.84,25.72,25.72,43700.0,20.5751,20.5751,20.4796,20.4796,43700.0
2015-05-20 15:20:00,25.73,25.78,25.68,25.77,50900.0,20.4875,20.5273,20.4477,20.5194,50900.0
2015-05-20 15:30:00,25.77,25.78,25.73,25.75,46700.0,20.5194,20.5273,20.4875,20.5034,46700.0
2015-05-20 15:40:00,25.75,25.78,25.74,25.76,40600.0,20.5034,20.5273,20.4955,20.5114,40600.0
2015-05-20 15:50:00,25.75,25.77,25.73,25.73,110500.0,20.5034,20.5194,20.4875,20.4875,110500.0
2015-05-21 09:30:00,25.66,25.82,25.62,25.73,27500.0,20.4318,20.5592,20.3999,20.4875,27500.0
2015-05-21 09:40:00,25.73,25.8,25.73,25.76,11100.0,20.4875,20.5433,20.4875,20.5114,11100.0
2015-05-21 09:50:00,25.77,25.85,25.74,25.85,19700.0,20.5194,20.5831,20.4955,20.5831,19700.0
2015-05-21 10:00:00,25.84,25.94,25.83,25.93,15900.0,20.5751,20.6547,20.5671,20.6468,15900.0
2015-05-21 10:10:00,25.93,25.95,25.89,25.9,21300.0,20.6468,20.6627,20.6149,20.6229,21300.0
2015-05-21 10:20:00,25.9,25.94,25.87,25.9,19100.0,20.6229,20.6547,20.599,20.6229,19100.0
2015-05-21 10:30:00,25.89,25.93,25.86,25.92,23500.0,20.6149,20.6468,20.591,20.6388,23500.0
2015-05-21 10:40:00,25.93,25.99,25.92,25.93,52600.0,20.6468,20.6945,20.6388,20.6468,52600.0
2015-05-21 10:50:00,25.94,25.98,25.86,25.86,34200.0,20.6547,20.6866,20.591,20.591,34200.0
2015-05-21 11:00:00,25.86,25.87,25.8,25.8,27800.0,20.591,20.599,20.5433,20.5433,27800.0
2015-05-21 11:10:00,25.8,25.87,25.8,25.86,24700.0,20.5433,20.599,20.5433,20.591,24700.0
2015-05-21 11:20:00,25.85,25.92,25.84,25.91,37900.0,20.5831,20.6388,20.5751,20.6308,37900.0
2015-05-21 11:30:00,25.92,25.95,25.91,25.93,29500.0,20.6388,20.6627,20.6308,20.6468,29500.0
2015-05-21 11:40:00,25.94,25.95,25.9,25.92,24800.0,20.6547,20.6627,20.6229,20.6388,24800.0
2015-05-21 11:50:00,25.91,25.96,25.9,25.96,27800.0,20.6308,20.6707,20.6229,20.6707,27800.0
2015-05-21 12:00:00,25.96,25.96,25.93,25.94,14300.0,20.6707,20.6707,20.6468,20.6547,14300.0
2015-05-21 12:10:00,25.93,25.95,25.9,25.91,7300.0,20.6468,20.6627,20.6229,20.6308,7300.0
2015-05-21 12:20:00,25.91,25.93,25.9,25.9,15300.0,20.6308,20.6468,20.6229,20.6229,15300.0
2015-05-21 12:30:00,25.91,25.96,25.9,25.91,21000.0,20.6308,20.6707,20.6229,20.6308,21000.0
2015-05-21 12:40:00,25.91,25.93,25.9,25.92,18200.0,20.6308,20.6468,20.6229,20.6388,18200.0
2015-05-21 12:50:00,25.91,25.94,25.89,25.94,53000.0,20.6308,20.6547,20.6149,20.6547,53000.0
2015-05-21 13:00:00,25.93,25.97,25.9,25.96,20500.0,20.6468,20.6786,20.6229,20.6707,20500.0
2015-05-21 13:10:00,25.95,26.02,25.95,26.02,28600.0,20.6627,20.7184,20.6627,20.7184,28600.0
2015-05-21 13:20:00,26.02,26.02,25.98,26.02,23400.0,20.7184,20.7184,20.6866,20.7184,23400.0
2015-05-21 13:30:00,26.02,26.11,26.01,26.04,68800.0,20.7184,20.7901,20.7105,20.7344,68800.0
2015-05-21 13:40:00,26.04,26.13,25.95,26.01,135700.0,20.7344,20.806,20.6627,20.7105,135700.0
2015-05-21 13:50:00,26.01,26.02,25.96,25.97,47600.0,20.7105,20.7184,20.6707,20.6786,47600.0
2015-05-21 14:00:00,25.97,26.01,25.96,25.98,23000.0,20.6786,20.7105,20.6707,20.6866,23000.0
2015-05-21 14:10:00,25.96,26.01,25.95,26.01,143100.0,20.6707,20.7105,20.6627,20.7105,143100.0
2015-05-21 14:20:00,26.01,26.02,25.99,26.01,35300.0,20.7105,20.7184,20.6945,20.7105,35300.0
2015-05-21 14:30:00,26.01,26.04,25.99,26.0,36200.0,20.7105,20.7344,20.6945,20.7025,36200.0
2015-05-21 14:40:00,26.0,26.02,25.98,26.01,16400.0,20.7025,20.7184,20.6866,20.7105,16400.0
2015-05-21 14:50:00,26.02,26.02,26.0,26.01,19300.0,20.7184,20.7184,20.7025,20.7105,19300.0
2015-05-21 15:00:00,26.01,26.03,25.99,26.02,29800.0,20.7105,20.7264,20.6945,20.7184,29800.0
2015-05-21 15:10:00,26.02,26.02,25.99,26.01,41900.0,20.7184,20.7184,20.6945,20.7105,41900.0
2015-05-21 15:20:00,26.01,26.06,25.99,26.06,72300.0,20.7105,20.7503,20.6945,20.7503,72300.0
2015-05-21 15:30:00,26.07,26.12,26.04,26.11,154600.0,20.7582,20.7981,20.7344,20.7901,154600.0
2015-05-21 15:40:00,26.11,26.16,26.11,26.14,106500.0,20.7901,20.8299,20.7901,20.814,106500.0
2015-05-21 15:50:00,26.14,26.15,26.07,26.11,470400.0,20.814,20.8219,20.7582,20.7901,470400.0
2015-05-22 09:30:00,25.96,25.97,25.8,25.85,45200.0,20.6707,20.6786,20.5433,20.5831,45200.0
2015-05-22 09:40:00,25.84,25.92,25.83,25.9,51600.0,20.5751,20.6388,20.5671,20.6229,51600.0
2015-05-22 09:50:00,25.89,25.96,25.88,25.91,39200.0,20.6149,20.6707,20.607,20.6308,39200.0
2015-05-22 10:00:00,25.92,25.93,25.88,25.89,107700.0,20.6388,20.6468,20.607,20.6149,107700.0
2015-05-22 10:10:00,25.89,25.92,25.89,25.9,56400.0,20.6149,20.6388,20.6149,20.6229,56400.0
2015-05-22 10:20:00,25.91,25.96,25.89,25.9,26500.0,20.6308,20.6707,20.6149,20.6229,26500.0
2015-05-22 10:30:00,25.89,25.92,25.88,25.89,78200.0,20.6149,20.6388,20.607,20.6149,78200.0
2015-05-22 10:40:00,25.9,25.94,25.89,25.92,22900.0,20.6229,20.6547,20.6149,20.6388,22900.0
2015-05-22 10:50:00,25.93,25.95,25.89,25.91,28200.0,20.6468,20.6627,20.6149,20.6308,28200.0
2015-05-22 11:00:00,25.91,25.93,25.89,25.91,45200.0,20.6308,20.6468,20.6149,20.6308,45200.0
2015-05-22 11:10:00,25.9,25.92,25.89,25.9,34600.0,20.6229,20.6388,20.6149,20.6229,34600.0
2015-05-22 11:20:00,25.89,25.93,25.88,25.93,31800.0,20.6149,20.6468,20.607,20.6468,31800.0
2015-05-22 11:30:00,25.93,25.93,25.83,25.84,37500.0,20.6468,20.6468,20.5671,20.5751,37500.0
2015-05-22 11:40:00,25.83,25.85,25.8,25.84,65200.0,20.5671,20.5831,20.5433,20.5751,65200.0
2015-05-22 11:50:00,25.84,25.87,25.84,25.87,21600.0,20.5751,20.599,20.5751,20.599,21600.0
2015-05-22 12:00:00,25.86,25.86,25.83,25.85,20600.0,20.591,20.591,20.5671,20.5831,20600.0
2015-05-22 12:10:00,25.84,25.85,25.83,25.83,23500.0,20.5751,20.5831,20.5671,20.5671,23500.0
2015-05-22 12:20:00,25.83,25.85,25.82,25.85,24500.0,20.5671,20.5831,20.5592,20.5831,24500.0
2015-05-22 12:30:00,25.85,25.89,25.82,25.88,33100.0,20.5831,20.6149,20.5592,20.607,33100.0
2015-05-22 12:40:00,25.88,25.91,25.87,25.9,13100.0,20.607,20.6308,20.599,20.6229,13100.0
2015-05-22 12:50:00,25.9,25.96,25.89,25.93,12100.0,20.6229,20.6707,20.6149,20.6468,12100.0
2015-05-22 13:00:00,25.93,25.95,25.86,25.92,35900.0,20.6468,20.6627,20.591,20.6388,35900.0
2015-05-22 13:10:00,25.92,25.93,25.88,25.93,21500.0,20.6388,20.6468,20.607,20.6468,21500.0
2015-05-22 13:20:00,25.93,25.97,25.92,25.94,26200.0,20.6468,20.6786,20.6388,20.6547,26200.0
2015-05-22 13:30:00,25.94,25.95,25.89,25.91,21300.0,20.6547,20.6627,20.6149,20.6308,21300.0
2015-05-22 13:40:00,25.91,25.94,25.89,25.91,15400.0,20.6308,20.6547,20.6149,20.6308,15400.0
2015-05-22 13:50:00,25.91,25.92,25.88,25.92,16900.0,20.6308,20.6388,20.607,20.6388,16900.0
2015-05-22 14:00:00,25.91,25.95,25.89,25.95,25200.0,20.6308,20.6627,20.6149,20.6627,25200.0
2015-05-22 14:10:00,25.95,25.99,25.94,25.96,11500.0,20.6627,20.6945,20.6547,20.6707,11500.0
2015-05-22 14:20:00,25.96,25.99,25.95,25.97,16600.0,20.6707,20.6945,20.6627,20.6786,16600.0
2015-05-22 14:30:00,25.98,25.98,25.94,25.97,13100.0,20.6866,20.6866,20.6547,20.6786,13100.0
2015-05-22 14:40:00,25.97,26.03,25.97,26.01,24900.0,20.6786,20.7264,20.6786,20.7105,24900.0
2015-05-22 14:50:00,26.0,26.03,26.0,26.0,13300.0,20.7025,20.7264,20.7025,20.7025,13300.0
2015-05-22 15:00:00,26.0,26.04,26.0,26.04,19200.0,20.7025,20.7344,20.7025,20.7344,19200.0
2015-05-22 15:10:00,26.04,26.04,26.02,26.03,26900.0,20.7344,20.7344,20.7184,20.7264,26900.0
2015-05-22 15:20:00,26.03,26.04,26.02,26.02,29000.0,20.7264,20.7344,20.7184,20.7184,29000.0
2015-05-22 15:30:00,26.03,26.03,26.0,26.03,45300.0,20.7264,20.7264,20.7025,20.7264,45300.0
2015-05-22 15:40:00,26.03,26.05,26.02,26.02,134600.0,20.7264,20.7423,20.7184,20.7184,134600.0
2015-05-22 15:50:00,26.02,26.03,25.97,25.98,115700.0,20.7184,20.7264,20.6786,20.6866,115700.0
2015-05-26 09:30:00,25.88,25.88,25.64,25.74,39600.0,20.607,20.607,20.4159,20.4955,39600.0
2015-05-26 09:40:00,25.75,25.75,25.62,25.62,64900.0,20.5034,20.5034,20.3999,20.3999,64900.0
2015-05-26 09:50:00,25.62,25.65,25.56,25.57,42000.0,20.3999,20.4238,20.3522,20.3601,42000.0
2015-05-26 10:00:00,25.56,25.6,25.55,25.6,95200.0,20.3522,20.384,20.3442,20.384,95200.0
2015-05-26 10:10:00,25.59,25.64,25.54,25.56,140400.0,20.376,20.4159,20.3362,20.3522,140400.0
2015-05-26 10:20:00,25.55,25.56,25.42,25.42,76600.0,20.3442,20.3522,20.2407,20.2407,76600.0
2015-05-26 10:30:00,25.42,25.5,25.41,25.5,49300.0,20.2407,20.3044,20.2327,20.3044,49300.0
2015-05-26 10:40:00,25.49,25.5,25.42,25.46,39500.0,20.2964,20.3044,20.2407,20.2725,39500.0
2015-05-26 10:50:00,25.46,25.47,25.38,25.4,57200.0,20.2725,20.2805,20.2088,20.2248,57200.0
2015-05-26 11:00:00,25.4,25.42,25.35,25.39,42500.0,20.2248,20.2407,20.1849,20.2168,42500.0
2015-05-26 11:10:00,25.39,25.4,25.24,25.25,66100.0,20.2168,20.2248,20.0974,20.1053,66100.0
2015-05-26 11:20:00,25.26,25.42,25.25,25.41,83000.0,20.1133,20.2407,20.1053,20.2327,83000.0
2015-05-26 11:30:00,25.41,25.41,25.34,25.34,70500.0,20.2327,20.2327,20.177,20.177,70500.0
2015-05-26 11:40:00,25.34,25.43,25.31,25.42,64800.0,20.177,20.2486,20.1531,20.2407,64800.0
2015-05-26 11:50:00,25.41,25.42,25.34,25.35,42600.0,20.2327,20.2407,20.177,20.1849,42600.0
2015-05-26 12:00:00,25.35,25.37,25.3,25.35,45200.0,20.1849,20.2009,20.1451,20.1849,45200.0
2015-05-26 12:10:00,25.35,25.42,25.34,25.39,28900.0,20.1849,20.2407,20.177,20.2168,28900.0
2015-05-26 12:20:00,25.39,25.4,25.32,25.33,63100.0,20.2168,20.2248,20.1611,20.169,63100.0
2015-05-26 12:30:00,25.33,25.33,25.23,25.25,108100.0,20.169,20.169,20.0894,20.1053,108100.0
2015-05-26 12:40:00,25.25,25.28,25.23,25.23,33500.0,20.1053,20.1292,20.0894,20.0894,33500.0
2015-05-26 12:50:00,25.23,25.25,25.18,25.25,53900.0,20.0894,20.1053,20.0496,20.1053,53900.0
2015-05-26 13:00:00,25.25,25.28,25.24,25.25,70100.0,20.1053,20.1292,20.0974,20.1053,70100.0
2015-05-26 13:10:00,25.25,25.27,25.24,25.25,21000.0,20.1053,20.1212,20.0974,20.1053,21000.0
2015-05-26 13:20:00,25.26,25.37,25.25,25.37,63900.0,20.1133,20.2009,20.1053,20.2009,63900.0
2015-05-26 13:30:00,25.36,25.4,25.32,25.34,70800.0,20.1929,20.2248,20.1611,20.177,70800.0
2015-05-26 13:40:00,25.34,25.38,25.33,25.37,93400.0,20.177,20.2088,20.169,20.2009,93400.0
2015-05-26 13:50:00,25.36,25.42,25.35,25.39,70200.0,20.1929,20.2407,20.1849,20.2168,70200.0
2015-05-26 14:00:00,25.4,25.4,25.34,25.34,69900.0,20.2248,20.2248,20.177,20.177,69900.0
2015-05-26 14:10:00,25.35,25.4,25.33,25.4,46400.0,20.1849,20.2248,20.169,20.2248,46400.0
2015-05-26 14:20:00,25.39,25.4,25.27,25.3,53800.0,20.2168,20.2248,20.1212,20.1451,53800.0
2015-05-26 14:30:00,25.29,25.31,25.25,25.31,42500.0,20.1372,20.1531,20.1053,20.1531,42500.0
2015-05-26 14:40:00,25.31,25.31,25.25,25.25,36500.0,20.1531,20.1531,20.1053,20.1053,36500.0
2015-05-26 14:50:00,25.25,25.29,25.24,25.25,65800.0,20.1053,20.1372,20.0974,20.1053,65800.0
2015-05-26 15:00:00,25.25,25.29,25.25,25.28,81600.0,20.1053,20.1372,20.1053,20.1292,81600.0
2015-05-26 15:10:00,25.27,25.3,25.25,25.26,71100.0,20.1212,20.1451,20.1053,20.1133,71100.0
2015-05-26 15:20:00,25.26,25.29,25.26,25.29,100000.0,20.1133,20.1372,20.1133,20.1372,100000.0
2015-05-26 15:30:00,25.29,25.3,25.26,25.28,152000.0,20.1372,20.1451,20.1133,20.1292,152000.0
2015-05-26 15:40:00,25.28,25.29,25.26,25.28,141000.0,20.1292,20.1372,20.1133,20.1292,141000.0
2015-05-26 15:50:00,25.28,25.32,25.26,25.3,300200.0,20.1292,20.1611,20.1133,20.1451,300200.0
2015-05-27 09:30:00,25.3,25.39,25.16,25.21,60700.0,20.1451,20.2168,20.0337,20.0735,60700.0
2015-05-27 09:40:00,25.21,25.29,25.19,25.29,36700.0,20.0735,20.1372,20.0575,20.1372,36700.0
2015-05-27 09:50:00,25.3,25.37,25.27,25.27,69900.0,20.1451,20.2009,20.1212,20.1212,69900.0
2015-05-27 10:00:00,25.28,25.35,25.26,25.3,44700.0,20.1292,20.1849,20.1133,20.1451,44700.0
2015-05-27 10:10:00,25.3,25.36,25.28,25.33,52100.0,20.1451,20.1929,20.1292,20.169,52100.0
2015-05-27 10:20:00,25.33,25.38,25.31,25.33,46400.0,20.169,20.2088,20.1531,20.169,46400.0
2015-05-27 10:30:00,25.33,25.4,25.31,25.32,67300.0,20.169,20.2248,20.1531,20.1611,67300.0
2015-05-27 10:40:00,25.32,25.45,25.32,25.45,120600.0,20.1611,20.2646,20.1611,20.2646,120600.0
2015-05-27 10:50:00,25.45,25.54,25.42,25.43,140600.0,20.2646,20.3362,20.2407,20.2486,140600.0
2015-05-27 11:00:00,25.42,25.46,25.39,25.46,34400.0,20.2407,20.2725,20.2168,20.2725,34400.0
2015-05-27 11:10:00,25.45,25.55,25.45,25.54,48000.0,20.2646,20.3442,20.2646,20.3362,48000.0
2015-05-27 11:20:00,25.54,25.54,25.45,25.51,52100.0,20.3362,20.3362,20.2646,20.3123,52100.0
2015-05-27 11:30:00,25.51,25.52,25.49,25.49,81800.0,20.3123,20.3203,20.2964,20.2964,81800.0
2015-05-27 11:40:00,25.5,25.53,25.42,25.42,88200.0,20.3044,20.3283,20.2407,20.2407,88200.0
2015-05-27 11:50:00,25.42,25.42,25.34,25.36,45200.0,20.2407,20.2407,20.177,20.1929,45200.0
2015-05-27 12:00:00,25.36,25.43,25.35,25.42,29900.0,20.1929,20.2486,20.1849,20.2407,29900.0
2015-05-27 12:10:00,25.43,25.46,25.39,25.4,34700.0,20.2486,20.2725,20.2168,20.2248,34700.0
2015-05-27 12:20:00,25.4,25.42,25.39,25.4,18900.0,20.2248,20.2407,20.2168,20.2248,18900.0
2015-05-27 12:30:00,25.4,25.4,25.35,25.35,37100.0,20.2248,20.2248,20.1849,20.1849,37100.0
2015-05-27 12:40:00,25.34,25.34,25.3,25.31,43500.0,20.177,20.177,20.1451,20.1531,43500.0
2015-05-27 12:50:00,25.32,25.32,25.23,25.23,70800.0,20.1611,20.1611,20.0894,20.0894,70800.0
2015-05-27 13:00:00,25.24,25.32,25.23,25.28,108900.0,20.0974,20.1611,20.0894,20.1292,108900.0
2015-05-27 13:10:00,25.28,25.29,25.2,25.2,81700.0,20.1292,20.1372,20.0655,20.0655,81700.0
2015-05-27 13:20:00,25.2,25.35,25.2,25.32,174000.0,20.0655,20.1849,20.0655,20.1611,174000.0
2015-05-27 13:30:00,25.33,25.33,25.25,25.26,58900.0,20.169,20.169,20.1053,20.1133,58900.0
2015-05-27 13:40:00,25.26,25.3,25.22,25.29,66200.0,20.1133,20.1451,20.0814,20.1372,66200.0
2015-05-27 13:50:00,25.3,25.31,25.27,25.28,30000.0,20.1451,20.1531,20.1212,20.1292,30000.0
2015-05-27 14:00:00,25.28,25.34,25.24,25.3,59400.0,20.1292,20.177,20.0974,20.1451,59400.0
2015-05-27 14:10:00,25.31,25.32,25.27,25.29,50000.0,20.1531,20.1611,20.1212,20.1372,50000.0
2015-05-27 14:20:00,25.3,25.3,25.22,25.3,44500.0,20.1451,20.1451,20.0814,20.1451,44500.0
2015-05-27 14:30:00,25.3,25.32,25.28,25.32,40300.0,20.1451,20.1611,20.1292,20.1611,40300.0
2015-05-27 14:40:00,25.32,25.36,25.29,25.29,71800.0,20.1611,20.1929,20.1372,20.1372,71800.0
2015-05-27 14:50:00,25.3,25.33,25.27,25.31,48000.0,20.1451,20.169,20.1212,20.1531,48000.0
2015-05-27 15:00:00,25.32,25.34,25.27,25.33,61300.0,20.1611,20.177,20.1212,20.169,61300.0
2015-05-27 15:10:00,25.32,25.34,25.29,25.3,86600.0,20.1611,20.177,20.1372,20.1451,86600.0
2015-05-27 15:20:00,25.29,25.31,25.28,25.29,63000.0,20.1372,20.1531,20.1292,20.1372,63000.0
2015-05-27 15:30:00,25.29,25.33,25.29,25.3,191700.0,20.1372,20.169,20.1372,20.1451,191700.0
2015-05-27 15:40:00,25.3,25.39,25.28,25.38,241700.0,20.1451,20.2168,20.1292,20.2088,241700.0
2015-05-27 15:50:00,25.38,25.41,25.35,25.36,265000.0,20.2088,20.2327,20.1849,20.1929,265000.0
2015-05-28 09:30:00,25.36,25.64,25.34,25.51,70900.0,20.1929,20.4159,20.177,20.3123,70900.0
2015-05-28 09:40:00,25.51,25.61,25.51,25.56,40000.0,20.3123,20.392,20.3123,20.3522,40000.0
2015-05-28 09:50:00,25.55,25.59,25.5,25.56,150900.0,20.3442,20.376,20.3044,20.3522,150900.0
2015-05-28 10:00:00,25.56,25.59,25.47,25.49,64200.0,20.3522,20.376,20.2805,20.2964,64200.0
2015-05-28 10:10:00,25.49,25.66,25.48,25.66,102600.0,20.2964,20.4318,20.2885,20.4318,102600.0
2015-05-28 10:20:00,25.66,25.7,25.62,25.69,64500.0,20.4318,20.4636,20.3999,20.4557,64500.0
2015-05-28 10:30:00,25.7,25.74,25.5,25.54,219100.0,20.4636,20.4955,20.3044,20.3362,219100.0
2015-05-28 10:40:00,25.54,25.69,25.52,25.69,71000.0,20.3362,20.4557,20.3203,20.4557,71000.0
2015-05-28 10:50:00,25.69,25.73,25.64,25.65,73900.0,20.4557,20.4875,20.4159,20.4238,73900.0
2015-05-28 11:00:00,25.65,25.74,25.62,25.64,95000.0,20.4238,20.4955,20.3999,20.4159,95000.0
2015-05-28 11:10:00,25.64,25.74,25.64,25.71,92700.0,20.4159,20.4955,20.4159,20.4716,92700.0
2015-05-28 11:20:00,25.71,25.74,25.69,25.69,84900.0,20.4716,20.4955,20.4557,20.4557,84900.0
2015-05-28 11:30:00,25.69,25.71,25.59,25.62,73100.0,20.4557,20.4716,20.376,20.3999,73100.0
2015-05-28 11:40:00,25.61,25.62,25.52,25.53,73500.0,20.392,20.3999,20.3203,20.3283,73500.0
2015-05-28 11:50:00,25.54,25.54,25.45,25.47,65000.0,20.3362,20.3362,20.2646,20.2805,65000.0
2015-05-28 12:00:00,25.47,25.48,25.39,25.39,43700.0,20.2805,20.2885,20.2168,20.2168,43700.0
2015-05-28 12:10:00,25.39,25.49,25.38,25.45,45900.0,20.2168,20.2964,20.2088,20.2646,45900.0
2015-05-28 12:20:00,25.44,25.48,25.42,25.48,41900.0,20.2566,20.2885,20.2407,20.2885,41900.0
2015-05-28 12:30:00,25.48,25.49,25.39,25.4,36000.0,20.2885,20.2964,20.2168,20.2248,36000.0
2015-05-28 12:40:00,25.39,25.41,25.34,25.34,39600.0,20.2168,20.2327,20.177,20.177,39600.0
2015-05-28 12:50:00,25.35,25.35,25.3,25.3,46000.0,20.1849,20.1849,20.1451,20.1451,46000.0
2015-05-28 13:00:00,25.31,25.32,25.28,25.29,57000.0,20.1531,20.1611,20.1292,20.1372,57000.0
2015-05-28 13:10:00,25.29,25.32,25.25,25.3,48000.0,20.1372,20.1611,20.1053,20.1451,48000.0
2015-05-28 13:20:00,25.29,25.32,25.26,25.29,41100.0,20.1372,20.1611,20.1133,20.1372,41100.0
2015-05-28 13:30:00,25.3,25.32,25.25,25.32,52600.0,20.1451,20.1611,20.1053,20.1611,52600.0
2015-05-28 13:40:00,25.32,25.38,25.31,25.38,42600.0,20.1611,20.2088,20.1531,20.2088,42600.0
2015-05-28 13:50:00,25.38,25.44,25.37,25.41,58600.0,20.2088,20.2566,20.2009,20.2327,58600.0
2015-05-28 14:00:00,25.4,25.41,25.33,25.39,42500.0,20.2248,20.2327,20.169,20.2168,42500.0
2015-05-28 14:10:00,25.39,25.46,25.38,25.44,64800.0,20.2168,20.2725,20.2088,20.2566,64800.0
2015-05-28 14:20:00,25.45,25.53,25.45,25.53,33000.0,20.2646,20.3283,20.2646,20.3283,33000.0
2015-05-28 14:30:00,25.53,25.54,25.49,25.54,46400.0,20.3283,20.3362,20.2964,20.3362,46400.0
2015-05-28 14:40:00,25.54,25.58,25.52,25.57,60400.0,20.3362,20.3681,20.3203,20.3601,60400.0
2015-05-28 14:50:00,25.57,25.58,25.53,25.57,51700.0,20.3601,20.3681,20.3283,20.3601,51700.0
2015-05-28 15:00:00,25.56,25.63,25.55,25.63,81300.0,20.3522,20.4079,20.3442,20.4079,81300.0
2015-05-28 15:10:00,25.63,25.63,25.57,25.58,77400.0,20.4079,20.4079,20.3601,20.3681,77400.0
2015-05-28 15:20:00,25.58,25.6,25.54,25.54,77200.0,20.3681,20.384,20.3362,20.3362,77200.0
2015-05-28 15:30:00,25.54,25.57,25.48,25.49,130200.0,20.3362,20.3601,20.2885,20.2964,130200.0
2015-05-28 15:40:00,25.48,25.49,25.43,25.44,228100.0,20.2885,20.2964,20.2486,20.2566,228100.0
2015-05-28 15:50:00,25.44,25.46,25.41,25.42,403400.0,20.2566,20.2725,20.2327,20.2407,403400.0
2015-05-29 09:30:00,25.33,25.42,25.18,25.22,74600.0,20.169,20.2407,20.0496,20.0814,74600.0
2015-05-29 09:40:00,25.2,25.26,25.13,25.15,71900.0,20.0655,20.1133,20.0098,20.0257,71900.0
2015-05-29 09:50:00,25.15,25.17,25.1,25.13,70600.0,20.0257,20.0416,19.9859,20.0098,70600.0
2015-05-29 10:00:00,25.14,25.17,25.07,25.09,56200.0,20.0177,20.0416,19.962,19.9779,56200.0
2015-05-29 10:10:00,25.1,25.16,25.08,25.1,54400.0,19.9859,20.0337,19.97,19.9859,54400.0
2015-05-29 10:20:00,25.1,25.1,25.0,25.02,52800.0,19.9859,19.9859,19.9063,19.9222,52800.0
2015-05-29 10:30:00,25.01,25.09,25.0,25.07,84300.0,19.9142,19.9779,19.9063,19.962,84300.0
2015-05-29 10:40:00,25.07,25.08,24.92,24.92,80600.0,19.962,19.97,19.8426,19.8426,80600.0
2015-05-29 10:50:00,24.91,24.93,24.85,24.93,53900.0,19.8346,19.8505,19.7868,19.8505,53900.0
2015-05-29 11:00:00,24.93,25.04,24.91,25.02,141900.0,19.8505,19.9381,19.8346,19.9222,141900.0
2015-05-29 11:10:00,25.02,25.18,25.01,25.16,105200.0,19.9222,20.0496,19.9142,20.0337,105200.0
2015-05-29 11:20:00,25.16,25.18,25.06,25.07,82300.0,20.0337,20.0496,19.954,19.962,82300.0
2015-05-29 11:30:00,25.07,25.08,25.0,25.05,38200.0,19.962,19.97,19.9063,19.9461,38200.0
2015-05-29 11:40:00,25.05,25.23,25.04,25.22,49800.0,19.9461,20.0894,19.9381,20.0814,49800.0
2015-05-29 11:50:00,25.23,25.23,25.18,25.2,43200.0,20.0894,20.0894,20.0496,20.0655,43200.0
2015-05-29 12:00:00,25.21,25.27,25.21,25.27,26200.0,20.0735,20.1212,20.0735,20.1212,26200.0
2015-05-29 12:10:00,25.27,25.3,25.17,25.17,49500.0,20.1212,20.1451,20.0416,20.0416,49500.0
2015-05-29 12:20:00,25.18,25.28,25.17,25.28,28100.0,20.0496,20.1292,20.0416,20.1292,28100.0
2015-05-29 12:30:00,25.27,25.38,25.26,25.38,22100.0,20.1212,20.2088,20.1133,20.2088,22100.0
2015-05-29 12:40:00,25.38,25.43,25.33,25.42,78500.0,20.2088,20.2486,20.169,20.2407,78500.0
2015-05-29 12:50:00,25.42,25.44,25.41,25.43,38600.0,20.2407,20.2566,20.2327,20.2486,38600.0
2015-05-29 13:00:00,25.43,25.44,25.33,25.35,65700.0,20.2486,20.2566,20.169,20.1849,65700.0
2015-05-29 13:10:00,25.36,25.38,25.34,25.36,33600.0,20.1929,20.2088,20.177,20.1929,33600.0
2015-05-29 13:20:00,25.37,25.4,25.37,25.38,32300.0,20.2009,20.2248,20.2009,20.2088,32300.0
2015-05-29 13:30:00,25.38,25.4,25.34,25.35,35600.0,20.2088,20.2248,20.177,20.1849,35600.0
2015-05-29 13:40:00,25.35,25.35,25.26,25.3,78000.0,20.1849,20.1849,20.1133,20.1451,78000.0
2015-05-29 13:50:00,25.3,25.31,25.27,25.27,28200.0,20.1451,20.1531,20.1212,20.1212,28200.0
2015-05-29 14:00:00,25.27,25.3,25.26,25.26,36800.0,20.1212,20.1451,20.1133,20.1133,36800.0
2015-05-29 14:10:00,25.26,25.27,25.2,25.2,40800.0,20.1133,20.1212,20.0655,20.0655,40800.0
2015-05-29 14:20:00,25.2,25.21,25.09,25.15,101800.0,20.0655,20.0735,19.9779,20.0257,101800.0
2015-05-29 14:30:00,25.16,25.24,25.14,25.24,53700.0,20.0337,20.0974,20.0177,20.0974,53700.0
2015-05-29 14:40:00,25.24,25.25,25.21,25.21,56600.0,20.0974,20.1053,20.0735,20.0735,56600.0
2015-05-29 14:50:00,25.22,25.27,25.21,25.24,55800.0,20.0814,20.1212,20.0735,20.0974,55800.0
2015-05-29 15:00:00,25.24,25.26,25.21,25.24,87600.0,20.0974,20.1133,20.0735,20.0974,87600.0
2015-05-29 15:10:00,25.24,25.28,25.22,25.26,79900.0,20.0974,20.1292,20.0814,20.1133,79900.0
2015-05-29 15:20:00,25.26,25.31,25.25,25.29,73500.0,20.1133,20.1531,20.1053,20.1372,73500.0
2015-05-29 15:30:00,25.3,25.31,25.25,25.28,127900.0,20.1451,20.1531,20.1053,20.1292,127900.0
2015-05-29 15:40:00,25.27,25.31,25.21,25.23,169500.0,20.1212,20.1531,20.0735,20.0894,169500.0
2015-05-29 15:50:00,25.22,25.25,25.2,25.2,360500.0,20.0814,20.1053,20.0655,20.0655,360500.0
2015-06-01 09:30:00,25.17,25.29,25.06,25.09,65033.0,20.0416,20.1372,19.954,19.9779,65033.0
2015-06-01 09:40:00,25.08,25.08,25.0,25.08,52208.0,19.97,19.97,19.9063,19.97,52208.0
2015-06-01 09:50:00,25.08,25.16,25.03,25.14,131832.0,19.97,20.0337,19.9301,20.0177,131832.0
2015-06-01 10:00:00,25.14,25.2,25.12,25.15,54890.0,20.0177,20.0655,20.0018,20.0257,54890.0
2015-06-01 10:10:00,25.14,25.18,25.09,25.17,66694.0,20.0177,20.0496,19.9779,20.0416,66694.0
2015-06-01 10:20:00,25.17,25.3,25.17,25.25,52904.0,20.0416,20.1451,20.0416,20.1053,52904.0
2015-06-01 10:30:00,25.25,25.25,25.13,25.16,40530.0,20.1053,20.1053,20.0098,20.0337,40530.0
2015-06-01 10:40:00,25.15,25.25,25.1,25.25,34025.0,20.0257,20.1053,19.9859,20.1053,34025.0
2015-06-01 10:50:00,25.25,25.29,25.22,25.26,42013.0,20.1053,20.1372,20.0814,20.1133,42013.0
2015-06-01 11:00:00,25.26,25.3,25.23,25.24,31058.0,20.1133,20.1451,20.0894,20.0974,31058.0
2015-06-01 11:10:00,25.25,25.28,25.16,25.17,35332.0,20.1053,20.1292,20.0337,20.0416,35332.0
2015-06-01 11:20:00,25.17,25.2,25.1,25.12,30574.0,20.0416,20.0655,19.9859,20.0018,30574.0
2015-06-01 11:30:00,25.1,25.14,25.1,25.13,59204.0,19.9859,20.0177,19.9859,20.0098,59204.0
2015-06-01 11:40:00,25.13,25.18,25.1,25.11,40714.0,20.0098,20.0496,19.9859,19.9938,40714.0
2015-06-01 11:50:00,25.12,25.16,25.11,25.16,41374.0,20.0018,20.0337,19.9938,20.0337,41374.0
2015-06-01 12:00:00,25.16,25.2,25.14,25.18,34428.0,20.0337,20.0655,20.0177,20.0496,34428.0
2015-06-01 12:10:00,25.18,25.23,25.17,25.22,72271.0,20.0496,20.0894,20.0416,20.0814,72271.0
2015-06-01 12:20:00,25.23,25.27,25.22,25.24,34643.0,20.0894,20.1212,20.0814,20.0974,34643.0
2015-06-01 12:30:00,25.25,25.25,25.2,25.21,15598.0,20.1053,20.1053,20.0655,20.0735,15598.0
2015-06-01 12:40:00,25.21,25.22,25.2,25.22,16676.0,20.0735,20.0814,20.0655,20.0814,16676.0
2015-06-01 12:50:00,25.22,25.26,25.22,25.25,47743.0,20.0814,20.1133,20.0814,20.1053,47743.0
2015-06-01 13:00:00,25.25,25.28,25.23,25.26,25867.0,20.1053,20.1292,20.0894,20.1133,25867.0
2015-06-01 13:10:00,25.25,25.27,25.2,25.21,27794.0,20.1053,20.1212,20.0655,20.0735,27794.0
2015-06-01 13:20:00,25.22,25.26,25.21,25.23,16956.0,20.0814,20.1133,20.0735,20.0894,16956.0
2015-06-01 13:30:00,25.23,25.23,25.17,25.19,27054.0,20.0894,20.0894,20.0416,20.0575,27054.0
2015-06-01 13:40:00,25.2,25.2,25.17,25.2,15671.0,20.0655,20.0655,20.0416,20.0655,15671.0
2015-06-01 13:50:00,25.2,25.2,25.13,25.13,28685.0,20.0655,20.0655,20.0098,20.0098,28685.0
2015-06-01 14:00:00,25.13,25.16,25.12,25.16,25557.0,20.0098,20.0337,20.0018,20.0337,25557.0
2015-06-01 14:10:00,25.16,25.16,25.14,25.14,23816.0,20.0337,20.0337,20.0177,20.0177,23816.0
2015-06-01 14:20:00,25.14,25.22,25.09,25.22,58264.0,20.0177,20.0814,19.9779,20.0814,58264.0
2015-06-01 14:30:00,25.21,25.24,25.17,25.18,28948.0,20.0735,20.0974,20.0416,20.0496,28948.0
2015-06-01 14:40:00,25.18,25.23,25.17,25.19,34190.0,20.0496,20.0894,20.0416,20.0575,34190.0
2015-06-01 14:50:00,25.19,25.23,25.18,25.22,23861.0,20.0575,20.0894,20.0496,20.0814,23861.0
2015-06-01 15:00:00,25.21,25.24,25.2,25.24,19277.0,20.0735,20.0974,20.0655,20.0974,19277.0
2015-06-01 15:10:00,25.24,25.28,25.22,25.22,41539.0,20.0974,20.1292,20.0814,20.0814,41539.0
2015-06-01 15:20:00,25.22,25.23,25.19,25.22,47696.0,20.0814,20.0894,20.0575,20.0814,47696.0
2015-06-01 15:30:00,25.22,25.23,25.16,25.19,141793.0,20.0814,20.0894,20.0337,20.0575,141793.0
2015-06-01 15:40:00,25.19,25.19,25.13,25.15,157757.0,20.0575,20.0575,20.0098,20.0257,157757.0
2015-06-01 15:50:00,25.15,25.17,25.11,25.15,185146.0,20.0257,20.0416,19.9938,20.0257,185146.0
2015-06-02 09:30:00,25.0,25.06,24.84,24.89,72643.0,19.9063,19.954,19.7789,19.8187,72643.0
2015-06-02 09:40:00,24.87,24.91,24.83,24.85,78541.0,19.8027,19.8346,19.7709,19.7868,78541.0
2015-06-02 09:50:00,24.85,25.05,24.83,25.05,95852.0,19.7868,19.9461,19.7709,19.9461,95852.0
2015-06-02 10:00:00,25.05,25.05,24.99,25.01,42590.0,19.9461,19.9461,19.8983,19.9142,42590.0
2015-06-02 10:10:00,25.01,25.05,24.92,24.92,83475.0,19.9142,19.9461,19.8426,19.8426,83475.0
2015-06-02 10:20:00,24.92,24.93,24.87,24.88,49323.0,19.8426,19.8505,19.8027,19.8107,49323.0
2015-06-02 10:30:00,24.89,24.89,24.76,24.77,114289.0,19.8187,19.8187,19.7152,19.7231,114289.0
2015-06-02 10:40:00,24.76,24.77,24.61,24.62,92043.0,19.7152,19.7231,19.5957,19.6037,92043.0
2015-06-02 10:50:00,24.61,24.68,24.54,24.68,208894.0,19.5957,19.6515,19.54,19.6515,208894.0
2015-06-02 11:00:00,24.68,24.74,24.63,24.69,278727.0,19.6515,19.6992,19.6116,19.6594,278727.0
2015-06-02 11:10:00,24.69,24.76,24.68,24.72,93732.0,19.6594,19.7152,19.6515,19.6833,93732.0
2015-06-02 11:20:00,24.72,24.78,24.7,24.75,71899.0,19.6833,19.7311,19.6674,19.7072,71899.0
2015-06-02 11:30:00,24.75,24.8,24.73,24.75,63752.0,19.7072,19.747,19.6913,19.7072,63752.0
2015-06-02 11:40:00,24.76,24.76,24.71,24.72,23821.0,19.7152,19.7152,19.6753,19.6833,23821.0
2015-06-02 11:50:00,24.72,24.8,24.7,24.78,68459.0,19.6833,19.747,19.6674,19.7311,68459.0
2015-06-02 12:00:00,24.77,24.83,24.75,24.79,158796.0,19.7231,19.7709,19.7072,19.739,158796.0
2015-06-02 12:10:00,24.8,24.81,24.71,24.71,33906.0,19.747,19.755,19.6753,19.6753,33906.0
2015-06-02 12:20:00,24.72,24.76,24.72,24.73,51511.0,19.6833,19.7152,19.6833,19.6913,51511.0
2015-06-02 12:30:00,24.74,24.75,24.7,24.7,41930.0,19.6992,19.7072,19.6674,19.6674,41930.0
2015-06-02 12:40:00,24.71,24.71,24.59,24.67,92758.0,19.6753,19.6753,19.5798,19.6435,92758.0
2015-06-02 12:50:00,24.68,24.7,24.64,24.67,140889.0,19.6515,19.6674,19.6196,19.6435,140889.0
2015-06-02 13:00:00,24.68,24.68,24.63,24.63,78737.0,19.6515,19.6515,19.6116,19.6116,78737.0
2015-06-02 13:10:00,24.64,24.7,24.63,24.67,32438.0,19.6196,19.6674,19.6116,19.6435,32438.0
2015-06-02 13:20:00,24.68,24.71,24.62,24.63,46635.0,19.6515,19.6753,19.6037,19.6116,46635.0
2015-06-02 13:30:00,24.63,24.68,24.6,24.68,33987.0,19.6116,19.6515,19.5878,19.6515,33987.0
2015-06-02 13:40:00,24.68,24.71,24.63,24.63,56480.0,19.6515,19.6753,19.6116,19.6116,56480.0
2015-06-02 13:50:00,24.64,24.69,24.61,24.69,48126.0,19.6196,19.6594,19.5957,19.6594,48126.0
2015-06-02 14:00:00,24.69,24.7,24.65,24.66,80451.0,19.6594,19.6674,19.6276,19.6355,80451.0
2015-06-02 14:10:00,24.66,24.7,24.65,24.68,45193.0,19.6355,19.6674,19.6276,19.6515,45193.0
2015-06-02 14:20:00,24.68,24.7,24.65,24.65,56589.0,19.6515,19.6674,19.6276,19.6276,56589.0
2015-06-02 14:30:00,24.65,24.67,24.6,24.61,71912.0,19.6276,19.6435,19.5878,19.5957,71912.0
2015-06-02 14:40:00,24.6,24.65,24.59,24.59,65442.0,19.5878,19.6276,19.5798,19.5798,65442.0
2015-06-02 14:50:00,24.59,24.69,24.58,24.69,69222.0,19.5798,19.6594,19.5718,19.6594,69222.0
2015-06-02 15:00:00,24.69,24.7,24.62,24.65,91118.0,19.6594,19.6674,19.6037,19.6276,91118.0
2015-06-02 15:10:00,24.64,24.68,24.61,24.61,86846.0,19.6196,19.6515,19.5957,19.5957,86846.0
2015-06-02 15:20:00,24.61,24.69,24.61,24.68,147512.0,19.5957,19.6594,19.5957,19.6515,147512.0
2015-06-02 15:30:00,24.68,24.74,24.67,24.73,163901.0,19.6515,19.6992,19.6435,19.6913,163901.0
2015-06-02 15:40:00,24.72,24.74,24.65,24.68,168968.0,19.6833,19.6992,19.6276,19.6515,168968.0
2015-06-02 15:50:00,24.68,24.73,24.67,24.71,388857.0,19.6515,19.6913,19.6435,19.6753,388857.0
2015-06-03 09:30:00,24.71,24.73,24.46,24.48,75803.0,19.6753,19.6913,19.4763,19.4922,75803.0
2015-06-03 09:40:00,24.48,24.6,24.44,24.55,78198.0,19.4922,19.5878,19.4604,19.5479,78198.0
2015-06-03 09:50:00,24.55,24.58,24.49,24.51,165989.0,19.5479,19.5718,19.5002,19.5161,165989.0
2015-06-03 10:00:00,24.5,24.54,24.4,24.42,55546.0,19.5081,19.54,19.4285,19.4444,55546.0
2015-06-03 10:10:00,24.41,24.48,24.31,24.34,90180.0,19.4365,19.4922,19.3568,19.3807,90180.0
2015-06-03 10:20:00,24.35,24.46,24.34,24.46,67286.0,19.3887,19.4763,19.3807,19.4763,67286.0
2015-06-03 10:30:00,24.47,24.54,24.47,24.54,66005.0,19.4842,19.54,19.4842,19.54,66005.0
2015-06-03 10:40:00,24.53,24.54,24.48,24.5,36402.0,19.532,19.54,19.4922,19.5081,36402.0
2015-06-03 10:50:00,24.49,24.5,24.44,24.46,46586.0,19.5002,19.5081,19.4604,19.4763,46586.0
2015-06-03 11:00:00,24.45,24.46,24.42,24.46,38711.0,19.4683,19.4763,19.4444,19.4763,38711.0
2015-06-03 11:10:00,24.45,24.45,24.39,24.44,53572.0,19.4683,19.4683,19.4205,19.4604,53572.0
2015-06-03 11:20:00,24.44,24.47,24.42,24.46,41447.0,19.4604,19.4842,19.4444,19.4763,41447.0
2015-06-03 11:30:00,24.46,24.46,24.33,24.34,60951.0,19.4763,19.4763,19.3728,19.3807,60951.0
2015-06-03 11:40:00,24.34,24.35,24.23,24.3,122067.0,19.3807,19.3887,19.2931,19.3489,122067.0
2015-06-03 11:50:00,24.3,24.36,24.28,24.36,67889.0,19.3489,19.3967,19.333,19.3967,67889.0
2015-06-03 12:00:00,24.37,24.39,24.33,24.37,54223.0,19.4046,19.4205,19.3728,19.4046,54223.0
2015-06-03 12:10:00,24.38,24.41,24.34,24.34,45831.0,19.4126,19.4365,19.3807,19.3807,45831.0
2015-06-03 12:20:00,24.34,24.39,24.29,24.35,101649.0,19.3807,19.4205,19.3409,19.3887,101649.0
2015-06-03 12:30:00,24.35,24.35,24.27,24.3,92322.0,19.3887,19.3887,19.325,19.3489,92322.0
2015-06-03 12:40:00,24.29,24.31,24.21,24.25,69549.0,19.3409,19.3568,19.2772,19.3091,69549.0
2015-06-03 12:50:00,24.26,24.31,24.23,24.29,78099.0,19.317,19.3568,19.2931,19.3409,78099.0
2015-06-03 13:00:00,24.3,24.32,24.24,24.28,64075.0,19.3489,19.3648,19.3011,19.333,64075.0
2015-06-03 13:10:00,24.28,24.31,24.24,24.3,61752.0,19.333,19.3568,19.3011,19.3489,61752.0
2015-06-03 13:20:00,24.3,24.39,24.3,24.38,67551.0,19.3489,19.4205,19.3489,19.4126,67551.0
2015-06-03 13:30:00,24.38,24.46,24.38,24.41,64617.0,19.4126,19.4763,19.4126,19.4365,64617.0
2015-06-03 13:40:00,24.42,24.44,24.39,24.41,49874.0,19.4444,19.4604,19.4205,19.4365,49874.0
2015-06-03 13:50:00,24.42,24.45,24.41,24.44,30162.0,19.4444,19.4683,19.4365,19.4604,30162.0
2015-06-03 14:00:00,24.45,24.51,24.45,24.47,55826.0,19.4683,19.5161,19.4683,19.4842,55826.0
2015-06-03 14:10:00,24.47,24.47,24.4,24.47,65037.0,19.4842,19.4842,19.4285,19.4842,65037.0
2015-06-03 14:20:00,24.47,24.53,24.46,24.53,96474.0,19.4842,19.532,19.4763,19.532,96474.0
2015-06-03 14:30:00,24.54,24.63,24.52,24.61,133207.0,19.54,19.6116,19.5241,19.5957,133207.0
2015-06-03 14:40:00,24.62,24.67,24.61,24.66,115602.0,19.6037,19.6435,19.5957,19.6355,115602.0
2015-06-03 14:50:00,24.66,24.67,24.57,24.61,86255.0,19.6355,19.6435,19.5639,19.5957,86255.0
2015-06-03 15:00:00,24.62,24.65,24.61,24.63,56963.0,19.6037,19.6276,19.5957,19.6116,56963.0
2015-06-03 15:10:00,24.63,24.69,24.63,24.65,157553.0,19.6116,19.6594,19.6116,19.6276,157553.0
2015-06-03 15:20:00,24.65,24.68,24.61,24.66,92014.0,19.6276,19.6515,19.5957,19.6355,92014.0
2015-06-03 15:30:00,24.66,24.71,24.62,24.7,200154.0,19.6355,19.6753,19.6037,19.6674,200154.0
2015-06-03 15:40:00,24.7,24.75,24.69,24.73,225133.0,19.6674,19.7072,19.6594,19.6913,225133.0
2015-06-03 15:50:00,24.73,24.73,24.68,24.71,447880.0,19.6913,19.6913,19.6515,19.6753,447880.0
2015-06-04 09:30:00,24.58,24.74,24.53,24.55,133581.0,19.5718,19.6992,19.532,19.5479,133581.0
2015-06-04 09:40:00,24.54,24.69,24.51,24.68,61333.0,19.54,19.6594,19.5161,19.6515,61333.0
2015-06-04 09:50:00,24.68,24.78,24.64,24.76,41315.0,19.6515,19.7311,19.6196,19.7152,41315.0
2015-06-04 10:00:00,24.76,24.76,24.67,24.68,54171.0,19.7152,19.7152,19.6435,19.6515,54171.0
2015-06-04 10:10:00,24.68,24.71,24.66,24.7,35590.0,19.6515,19.6753,19.6355,19.6674,35590.0
2015-06-04 10:20:00,24.71,24.72,24.65,24.7,67089.0,19.6753,19.6833,19.6276,19.6674,67089.0
2015-06-04 10:30:00,24.68,24.68,24.51,24.54,50623.0,19.6515,19.6515,19.5161,19.54,50623.0
2015-06-04 10:40:00,24.55,24.62,24.54,24.62,66171.0,19.5479,19.6037,19.54,19.6037,66171.0
2015-06-04 10:50:00,24.62,24.63,24.55,24.55,65004.0,19.6037,19.6116,19.5479,19.5479,65004.0
2015-06-04 11:00:00,24.55,24.56,24.49,24.53,58920.0,19.5479,19.5559,19.5002,19.532,58920.0
2015-06-04 11:10:00,24.53,24.6,24.52,24.55,156601.0,19.532,19.5878,19.5241,19.5479,156601.0
2015-06-04 11:20:00,24.56,24.61,24.55,24.59,154276.0,19.5559,19.5957,19.5479,19.5798,154276.0
2015-06-04 11:30:00,24.58,24.59,24.51,24.51,52428.0,19.5718,19.5798,19.5161,19.5161,52428.0
2015-06-04 11:40:00,24.51,24.56,24.48,24.53,58946.0,19.5161,19.5559,19.4922,19.532,58946.0
2015-06-04 11:50:00,24.54,24.54,24.47,24.49,54385.0,19.54,19.54,19.4842,19.5002,54385.0
2015-06-04 12:00:00,24.49,24.52,24.46,24.52,83152.0,19.5002,19.5241,19.4763,19.5241,83152.0
2015-06-04 12:10:00,24.52,24.57,24.52,24.55,77144.0,19.5241,19.5639,19.5241,19.5479,77144.0
2015-06-04 12:20:00,24.55,24.55,24.47,24.48,43812.0,19.5479,19.5479,19.4842,19.4922,43812.0
2015-06-04 12:30:00,24.47,24.52,24.45,24.49,72527.0,19.4842,19.5241,19.4683,19.5002,72527.0
2015-06-04 12:40:00,24.49,24.5,24.46,24.47,75700.0,19.5002,19.5081,19.4763,19.4842,75700.0
2015-06-04 12:50:00,24.46,24.47,24.4,24.44,100213.0,19.4763,19.4842,19.4285,19.4604,100213.0
2015-06-04 13:00:00,24.43,24.46,24.4,24.43,73019.0,19.4524,19.4763,19.4285,19.4524,73019.0
2015-06-04 13:10:00,24.43,24.49,24.41,24.42,86616.0,19.4524,19.5002,19.4365,19.4444,86616.0
2015-06-04 13:20:00,24.42,24.46,24.38,24.45,97633.0,19.4444,19.4763,19.4126,19.4683,97633.0
2015-06-04 13:30:00,24.45,24.48,24.44,24.47,64501.0,19.4683,19.4922,19.4604,19.4842,64501.0
2015-06-04 13:40:00,24.48,24.48,24.42,24.47,83403.0,19.4922,19.4922,19.4444,19.4842,83403.0
2015-06-04 13:50:00,24.47,24.52,24.46,24.52,50867.0,19.4842,19.5241,19.4763,19.5241,50867.0
2015-06-04 14:00:00,24.52,24.65,24.51,24.55,146671.0,19.5241,19.6276,19.5161,19.5479,146671.0
2015-06-04 14:10:00,24.56,24.57,24.52,24.55,54013.0,19.5559,19.5639,19.5241,19.5479,54013.0
2015-06-04 14:20:00,24.55,24.57,24.51,24.52,69415.0,19.5479,19.5639,19.5161,19.5241,69415.0
2015-06-04 14:30:00,24.52,24.55,24.45,24.48,112019.0,19.5241,19.5479,19.4683,19.4922,112019.0
2015-06-04 14:40:00,24.48,24.51,24.46,24.47,114350.0,19.4922,19.5161,19.4763,19.4842,114350.0
2015-06-04 14:50:00,24.47,24.51,24.44,24.46,104079.0,19.4842,19.5161,19.4604,19.4763,104079.0
2015-06-04 15:00:00,24.46,24.5,24.44,24.47,115871.0,19.4763,19.5081,19.4604,19.4842,115871.0
2015-06-04 15:10:00,24.47,24.49,24.41,24.42,100798.0,19.4842,19.5002,19.4365,19.4444,100798.0
2015-06-04 15:20:00,24.42,24.44,24.39,24.43,98494.0,19.4444,19.4604,19.4205,19.4524,98494.0
2015-06-04 15:30:00,24.42,24.47,24.41,24.45,154154.0,19.4444,19.4842,19.4365,19.4683,154154.0
2015-06-04 15:40:00,24.45,24.45,24.34,24.36,142765.0,19.4683,19.4683,19.3807,19.3967,142765.0
2015-06-04 15:50:00,24.36,24.41,24.32,24.4,320673.0,19.3967,19.4365,19.3648,19.4285,320673.0
2015-06-05 09:30:00,24.19,24.19,23.91,23.96,107721.0,19.2613,19.2613,19.0383,19.0782,107721.0
2015-06-05 09:40:00,23.96,24.14,23.95,24.08,136424.0,19.0782,19.2215,19.0702,19.1737,136424.0
2015-06-05 09:50:00,24.04,24.32,24.04,24.3,64647.0,19.1419,19.3648,19.1419,19.3489,64647.0
2015-06-05 10:00:00,24.29,24.5,24.27,24.42,94771.0,19.3409,19.5081,19.325,19.4444,94771.0
2015-06-05 10:10:00,24.4,24.42,24.3,24.33,74735.0,19.4285,19.4444,19.3489,19.3728,74735.0
2015-06-05 10:20:00,24.33,24.5,24.32,24.46,58170.0,19.3728,19.5081,19.3648,19.4763,58170.0
2015-06-05 10:30:00,24.47,24.58,24.47,24.48,75272.0,19.4842,19.5718,19.4842,19.4922,75272.0
2015-06-05 10:40:00,24.48,24.49,24.34,24.35,47010.0,19.4922,19.5002,19.3807,19.3887,47010.0
2015-06-05 10:50:00,24.36,24.36,24.29,24.3,54210.0,19.3967,19.3967,19.3409,19.3489,54210.0
2015-06-05 11:00:00,24.3,24.34,24.27,24.32,60639.0,19.3489,19.3807,19.325,19.3648,60639.0
2015-06-05 11:10:00,24.32,24.32,24.2,24.27,46499.0,19.3648,19.3648,19.2693,19.325,46499.0
2015-06-05 11:20:00,24.27,24.29,24.24,24.25,46441.0,19.325,19.3409,19.3011,19.3091,46441.0
2015-06-05 11:30:00,24.24,24.32,24.23,24.31,84343.0,19.3011,19.3648,19.2931,19.3568,84343.0
2015-06-05 11:40:00,24.32,24.41,24.31,24.4,59530.0,19.3648,19.4365,19.3568,19.4285,59530.0
2015-06-05 11:50:00,24.39,24.42,24.33,24.33,70085.0,19.4205,19.4444,19.3728,19.3728,70085.0
2015-06-05 12:00:00,24.33,24.34,24.28,24.34,47153.0,19.3728,19.3807,19.333,19.3807,47153.0
2015-06-05 12:10:00,24.35,24.39,24.33,24.38,42977.0,19.3887,19.4205,19.3728,19.4126,42977.0
2015-06-05 12:20:00,24.38,24.38,24.25,24.26,46579.0,19.4126,19.4126,19.3091,19.317,46579.0
2015-06-05 12:30:00,24.27,24.28,24.23,24.28,30241.0,19.325,19.333,19.2931,19.333,30241.0
2015-06-05 12:40:00,24.27,24.37,24.26,24.35,49527.0,19.325,19.4046,19.317,19.3887,49527.0
2015-06-05 12:50:00,24.35,24.4,24.35,24.39,29070.0,19.3887,19.4285,19.3887,19.4205,29070.0
2015-06-05 13:00:00,24.39,24.4,24.37,24.38,62291.0,19.4205,19.4285,19.4046,19.4126,62291.0
2015-06-05 13:10:00,24.37,24.38,24.32,24.38,29365.0,19.4046,19.4126,19.3648,19.4126,29365.0
2015-06-05 13:20:00,24.37,24.43,24.37,24.4,45675.0,19.4046,19.4524,19.4046,19.4285,45675.0
2015-06-05 13:30:00,24.4,24.44,24.37,24.44,109835.0,19.4285,19.4604,19.4046,19.4604,109835.0
2015-06-05 13:40:00,24.43,24.44,24.39,24.39,60828.0,19.4524,19.4604,19.4205,19.4205,60828.0
2015-06-05 13:50:00,24.39,24.4,24.34,24.34,49496.0,19.4205,19.4285,19.3807,19.3807,49496.0
2015-06-05 14:00:00,24.34,24.41,24.34,24.41,36931.0,19.3807,19.4365,19.3807,19.4365,36931.0
2015-06-05 14:10:00,24.41,24.43,24.38,24.38,57029.0,19.4365,19.4524,19.4126,19.4126,57029.0
2015-06-05 14:20:00,24.38,24.43,24.37,24.39,97191.0,19.4126,19.4524,19.4046,19.4205,97191.0
2015-06-05 14:30:00,24.39,24.43,24.38,24.39,50884.0,19.4205,19.4524,19.4126,19.4205,50884.0
2015-06-05 14:40:00,24.39,24.39,24.33,24.34,38148.0,19.4205,19.4205,19.3728,19.3807,38148.0
2015-06-05 14:50:00,24.34,24.37,24.33,24.33,40763.0,19.3807,19.4046,19.3728,19.3728,40763.0
2015-06-05 15:00:00,24.34,24.38,24.31,24.38,98687.0,19.3807,19.4126,19.3568,19.4126,98687.0
2015-06-05 15:10:00,24.38,24.45,24.38,24.41,126433.0,19.4126,19.4683,19.4126,19.4365,126433.0
2015-06-05 15:20:00,24.41,24.43,24.39,24.42,115275.0,19.4365,19.4524,19.4205,19.4444,115275.0
2015-06-05 15:30:00,24.41,24.48,24.41,24.42,119813.0,19.4365,19.4922,19.4365,19.4444,119813.0
2015-06-05 15:40:00,24.42,24.47,24.4,24.41,209650.0,19.4444,19.4842,19.4285,19.4365,209650.0
2015-06-05 15:50:00,24.42,24.42,24.37,24.39,231006.0,19.4444,19.4444,19.4046,19.4205,231006.0
2015-06-08 09:30:00,24.35,24.39,24.13,24.3,47981.0,19.3887,19.4205,19.2135,19.3489,47981.0
2015-06-08 09:40:00,24.31,24.33,24.22,24.25,65343.0,19.3568,19.3728,19.2852,19.3091,65343.0
2015-06-08 09:50:00,24.23,24.25,24.2,24.22,31708.0,19.2931,19.3091,19.2693,19.2852,31708.0
2015-06-08 10:00:00,24.21,24.22,24.15,24.21,52105.0,19.2772,19.2852,19.2294,19.2772,52105.0
2015-06-08 10:10:00,24.21,24.25,24.2,24.2,48902.0,19.2772,19.3091,19.2693,19.2693,48902.0
2015-06-08 10:20:00,24.21,24.24,24.15,24.15,34189.0,19.2772,19.3011,19.2294,19.2294,34189.0
2015-06-08 10:30:00,24.16,24.18,24.09,24.09,42225.0,19.2374,19.2533,19.1817,19.1817,42225.0
2015-06-08 10:40:00,24.09,24.13,24.07,24.08,57484.0,19.1817,19.2135,19.1657,19.1737,57484.0
2015-06-08 10:50:00,24.08,24.08,24.01,24.02,60215.0,19.1737,19.1737,19.118,19.1259,60215.0
2015-06-08 11:00:00,24.03,24.13,24.02,24.12,54119.0,19.1339,19.2135,19.1259,19.2056,54119.0
2015-06-08 11:10:00,24.12,24.14,24.03,24.05,22770.0,19.2056,19.2215,19.1339,19.1498,22770.0
2015-06-08 11:20:00,24.05,24.05,23.99,23.99,50106.0,19.1498,19.1498,19.102,19.102,50106.0
2015-06-08 11:30:00,23.99,24.1,23.98,24.1,59440.0,19.102,19.1896,19.0941,19.1896,59440.0
2015-06-08 11:40:00,24.1,24.12,24.0,24.03,62864.0,19.1896,19.2056,19.11,19.1339,62864.0
2015-06-08 11:50:00,24.03,24.03,23.97,23.98,34400.0,19.1339,19.1339,19.0861,19.0941,34400.0
2015-06-08 12:00:00,23.98,23.99,23.95,23.96,48228.0,19.0941,19.102,19.0702,19.0782,48228.0
2015-06-08 12:10:00,23.96,23.99,23.95,23.98,59505.0,19.0782,19.102,19.0702,19.0941,59505.0
2015-06-08 12:20:00,23.98,24.07,23.97,24.07,79327.0,19.0941,19.1657,19.0861,19.1657,79327.0
2015-06-08 12:30:00,24.07,24.23,24.06,24.12,173466.0,19.1657,19.2931,19.1578,19.2056,173466.0
2015-06-08 12:40:00,24.11,24.12,24.06,24.09,52187.0,19.1976,19.2056,19.1578,19.1817,52187.0
2015-06-08 12:50:00,24.09,24.15,24.08,24.15,86984.0,19.1817,19.2294,19.1737,19.2294,86984.0
2015-06-08 13:00:00,24.15,24.16,24.04,24.05,161313.0,19.2294,19.2374,19.1419,19.1498,161313.0
2015-06-08 13:10:00,24.03,24.04,23.99,24.0,31062.0,19.1339,19.1419,19.102,19.11,31062.0
2015-06-08 13:20:00,24.0,24.04,23.99,24.0,47074.0,19.11,19.1419,19.102,19.11,47074.0
2015-06-08 13:30:00,24.0,24.01,23.96,23.98,32101.0,19.11,19.118,19.0782,19.0941,32101.0
2015-06-08 13:40:00,23.99,24.01,23.97,24.0,51495.0,19.102,19.118,19.0861,19.11,51495.0
2015-06-08 13:50:00,23.99,24.0,23.97,24.0,34065.0,19.102,19.11,19.0861,19.11,34065.0
2015-06-08 14:00:00,23.99,24.0,23.93,23.93,45447.0,19.102,19.11,19.0543,19.0543,45447.0
2015-06-08 14:10:00,23.92,23.93,23.91,23.93,29758.0,19.0463,19.0543,19.0383,19.0543,29758.0
2015-06-08 14:20:00,23.92,23.96,23.92,23.94,44531.0,19.0463,19.0782,19.0463,19.0622,44531.0
2015-06-08 14:30:00,23.95,23.97,23.93,23.96,68554.0,19.0702,19.0861,19.0543,19.0782,68554.0
2015-06-08 14:40:00,23.96,24.02,23.96,24.02,61177.0,19.0782,19.1259,19.0782,19.1259,61177.0
2015-06-08 14:50:00,24.02,24.05,24.02,24.05,35227.0,19.1259,19.1498,19.1259,19.1498,35227.0
2015-06-08 15:00:00,24.05,24.05,24.02,24.04,44787.0,19.1498,19.1498,19.1259,19.1419,44787.0
2015-06-08 15:10:00,24.05,24.07,24.02,24.07,70353.0,19.1498,19.1657,19.1259,19.1657,70353.0
2015-06-08 15:20:00,24.07,24.07,24.02,24.04,86359.0,19.1657,19.1657,19.1259,19.1419,86359.0
2015-06-08 15:30:00,24.03,24.04,24.01,24.02,104995.0,19.1339,19.1419,19.118,19.1259,104995.0
2015-06-08 15:40:00,24.02,24.03,23.99,24.03,138937.0,19.1259,19.1339,19.102,19.1339,138937.0
2015-06-08 15:50:00,24.03,24.06,24.0,24.03,449202.0,19.1339,19.1578,19.11,19.1339,449202.0
2015-06-09 09:30:00,24.06,24.18,23.98,24.0,107989.0,19.1578,19.2533,19.0941,19.11,107989.0
2015-06-09 09:40:00,24.01,24.13,24.01,24.05,86581.0,19.118,19.2135,19.118,19.1498,86581.0
2015-06-09 09:50:00,24.06,24.1,24.01,24.01,138952.0,19.1578,19.1896,19.118,19.118,138952.0
2015-06-09 10:00:00,24.02,24.1,24.0,24.09,47195.0,19.1259,19.1896,19.11,19.1817,47195.0
2015-06-09 10:10:00,24.08,24.1,24.05,24.07,64775.0,19.1737,19.1896,19.1498,19.1657,64775.0
2015-06-09 10:20:00,24.07,24.17,24.06,24.06,79800.0,19.1657,19.2454,19.1578,19.1578,79800.0
2015-06-09 10:30:00,24.05,24.12,24.05,24.12,51640.0,19.1498,19.2056,19.1498,19.2056,51640.0
2015-06-09 10:40:00,24.12,24.19,24.1,24.12,124002.0,19.2056,19.2613,19.1896,19.2056,124002.0
2015-06-09 10:50:00,24.12,24.15,24.06,24.06,175090.0,19.2056,19.2294,19.1578,19.1578,175090.0
2015-06-09 11:00:00,24.06,24.11,24.03,24.07,45681.0,19.1578,19.1976,19.1339,19.1657,45681.0
2015-06-09 11:10:00,24.08,24.11,24.06,24.07,53593.0,19.1737,19.1976,19.1578,19.1657,53593.0
2015-06-09 11:20:00,24.08,24.1,24.01,24.01,69808.0,19.1737,19.1896,19.118,19.118,69808.0
2015-06-09 11:30:00,24.02,24.07,23.98,23.98,225272.0,19.1259,19.1657,19.0941,19.0941,225272.0
2015-06-09 11:40:00,23.98,24.09,23.97,24.05,335468.0,19.0941,19.1817,19.0861,19.1498,335468.0
2015-06-09 11:50:00,24.06,24.14,24.04,24.13,249898.0,19.1578,19.2215,19.1419,19.2135,249898.0
2015-06-09 12:00:00,24.13,24.17,24.08,24.1,224901.0,19.2135,19.2454,19.1737,19.1896,224901.0
2015-06-09 12:10:00,24.1,24.13,24.09,24.12,84187.0,19.1896,19.2135,19.1817,19.2056,84187.0
2015-06-09 12:20:00,24.12,24.15,24.1,24.12,75510.0,19.2056,19.2294,19.1896,19.2056,75510.0
2015-06-09 12:30:00,24.13,24.17,24.11,24.12,88250.0,19.2135,19.2454,19.1976,19.2056,88250.0
2015-06-09 12:40:00,24.11,24.14,24.11,24.13,37557.0,19.1976,19.2215,19.1976,19.2135,37557.0
2015-06-09 12:50:00,24.14,24.15,24.11,24.13,36159.0,19.2215,19.2294,19.1976,19.2135,36159.0
2015-06-09 13:00:00,24.13,24.14,24.09,24.1,52527.0,19.2135,19.2215,19.1817,19.1896,52527.0
2015-06-09 13:10:00,24.1,24.11,23.97,23.98,99997.0,19.1896,19.1976,19.0861,19.0941,99997.0
2015-06-09 13:20:00,23.98,23.99,23.9,23.98,101975.0,19.0941,19.102,19.0304,19.0941,101975.0
2015-06-09 13:30:00,23.98,24.0,23.9,23.93,66766.0,19.0941,19.11,19.0304,19.0543,66766.0
2015-06-09 13:40:00,23.93,24.0,23.9,24.0,52976.0,19.0543,19.11,19.0304,19.11,52976.0
2015-06-09 13:50:00,24.0,24.04,23.98,23.99,64998.0,19.11,19.1419,19.0941,19.102,64998.0
2015-06-09 14:00:00,24.0,24.06,24.0,24.03,34201.0,19.11,19.1578,19.11,19.1339,34201.0
2015-06-09 14:10:00,24.03,24.03,23.94,23.94,38480.0,19.1339,19.1339,19.0622,19.0622,38480.0
2015-06-09 14:20:00,23.94,23.96,23.92,23.95,31392.0,19.0622,19.0782,19.0463,19.0702,31392.0
2015-06-09 14:30:00,23.96,23.97,23.91,23.94,84195.0,19.0782,19.0861,19.0383,19.0622,84195.0
2015-06-09 14:40:00,23.94,23.94,23.9,23.92,73217.0,19.0622,19.0622,19.0304,19.0463,73217.0
2015-06-09 14:50:00,23.92,23.95,23.9,23.94,63963.0,19.0463,19.0702,19.0304,19.0622,63963.0
2015-06-09 15:00:00,23.95,24.01,23.94,23.96,56462.0,19.0702,19.118,19.0622,19.0782,56462.0
2015-06-09 15:10:00,23.96,23.97,23.92,23.94,80799.0,19.0782,19.0861,19.0463,19.0622,80799.0
2015-06-09 15:20:00,23.94,23.95,23.9,23.91,97873.0,19.0622,19.0702,19.0304,19.0383,97873.0
2015-06-09 15:30:00,23.92,23.94,23.89,23.91,112354.0,19.0463,19.0622,19.0224,19.0383,112354.0
2015-06-09 15:40:00,23.91,23.92,23.86,23.88,174688.0,19.0383,19.0463,18.9985,19.0145,174688.0
2015-06-09 15:50:00,23.88,23.9,23.85,23.85,413705.0,19.0145,19.0304,18.9906,18.9906,413705.0
2015-06-10 09:30:00,24.56,25.23,24.47,24.87,656482.0,19.5559,20.0894,19.4842,19.8027,656482.0
2015-06-10 09:40:00,24.88,25.11,24.73,24.98,235683.0,19.8107,19.9938,19.6913,19.8903,235683.0
2015-06-10 09:50:00,24.98,25.01,24.74,24.77,253152.0,19.8903,19.9142,19.6992,19.7231,253152.0
2015-06-10 10:00:00,24.79,24.99,24.78,24.93,258712.0,19.739,19.8983,19.7311,19.8505,258712.0
2015-06-10 10:10:00,24.94,24.97,24.93,24.97,170657.0,19.8585,19.8824,19.8505,19.8824,170657.0
2015-06-10 10:20:00,24.96,25.09,24.91,24.92,227164.0,19.8744,19.9779,19.8346,19.8426,227164.0
2015-06-10 10:30:00,24.93,24.94,24.8,24.8,101971.0,19.8505,19.8585,19.747,19.747,101971.0
2015-06-10 10:40:00,24.8,24.86,24.77,24.8,71868.0,19.747,19.7948,19.7231,19.747,71868.0
2015-06-10 10:50:00,24.8,24.89,24.76,24.85,110244.0,19.747,19.8187,19.7152,19.7868,110244.0
2015-06-10 11:00:00,24.85,24.85,24.78,24.78,95896.0,19.7868,19.7868,19.7311,19.7311,95896.0
2015-06-10 11:10:00,24.79,24.92,24.77,24.88,179392.0,19.739,19.8426,19.7231,19.8107,179392.0
2015-06-10 11:20:00,24.88,24.89,24.84,24.85,69193.0,19.8107,19.8187,19.7789,19.7868,69193.0
2015-06-10 11:30:00,24.84,24.93,24.8,24.92,123648.0,19.7789,19.8505,19.747,19.8426,123648.0
2015-06-10 11:40:00,24.93,24.94,24.87,24.9,63062.0,19.8505,19.8585,19.8027,19.8266,63062.0
2015-06-10 11:50:00,24.89,24.92,24.86,24.89,64275.0,19.8187,19.8426,19.7948,19.8187,64275.0
2015-06-10 12:00:00,24.89,24.91,24.8,24.8,87688.0,19.8187,19.8346,19.747,19.747,87688.0
2015-06-10 12:10:00,24.81,24.85,24.81,24.84,44263.0,19.755,19.7868,19.755,19.7789,44263.0
2015-06-10 12:20:00,24.83,24.87,24.81,24.81,53437.0,19.7709,19.8027,19.755,19.755,53437.0
2015-06-10 12:30:00,24.82,24.84,24.78,24.8,190805.0,19.7629,19.7789,19.7311,19.747,190805.0
2015-06-10 12:40:00,24.81,24.82,24.75,24.76,106624.0,19.755,19.7629,19.7072,19.7152,106624.0
2015-06-10 12:50:00,24.76,24.8,24.74,24.75,115153.0,19.7152,19.747,19.6992,19.7072,115153.0
2015-06-10 13:00:00,24.76,24.77,24.65,24.7,183807.0,19.7152,19.7231,19.6276,19.6674,183807.0
2015-06-10 13:10:00,24.71,24.81,24.7,24.75,60010.0,19.6753,19.755,19.6674,19.7072,60010.0
2015-06-10 13:20:00,24.76,24.82,24.75,24.82,48436.0,19.7152,19.7629,19.7072,19.7629,48436.0
2015-06-10 13:30:00,24.81,24.83,24.77,24.79,45620.0,19.755,19.7709,19.7231,19.739,45620.0
2015-06-10 13:40:00,24.78,24.79,24.68,24.7,187420.0,19.7311,19.739,19.6515,19.6674,187420.0
2015-06-10 13:50:00,24.7,24.74,24.65,24.71,52297.0,19.6674,19.6992,19.6276,19.6753,52297.0
2015-06-10 14:00:00,24.71,24.77,24.68,24.76,136186.0,19.6753,19.7231,19.6515,19.7152,136186.0
2015-06-10 14:10:00,24.76,24.76,24.66,24.67,124715.0,19.7152,19.7152,19.6355,19.6435,124715.0
2015-06-10 14:20:00,24.67,24.72,24.67,24.72,148916.0,19.6435,19.6833,19.6435,19.6833,148916.0
2015-06-10 14:30:00,24.71,24.77,24.71,24.74,77882.0,19.6753,19.7231,19.6753,19.6992,77882.0
2015-06-10 14:40:00,24.74,24.77,24.71,24.71,45784.0,19.6992,19.7231,19.6753,19.6753,45784.0
2015-06-10 14:50:00,24.72,24.72,24.67,24.71,51270.0,19.6833,19.6833,19.6435,19.6753,51270.0
2015-06-10 15:00:00,24.71,24.75,24.66,24.68,124581.0,19.6753,19.7072,19.6355,19.6515,124581.0
2015-06-10 15:10:00,24.67,24.69,24.62,24.68,75782.0,19.6435,19.6594,19.6037,19.6515,75782.0
2015-06-10 15:20:00,24.68,24.69,24.58,24.66,124805.0,19.6515,19.6594,19.5718,19.6355,124805.0
2015-06-10 15:30:00,24.66,24.67,24.58,24.6,174797.0,19.6355,19.6435,19.5718,19.5878,174797.0
2015-06-10 15:40:00,24.6,24.67,24.59,24.64,298896.0,19.5878,19.6435,19.5798,19.6196,298896.0
2015-06-10 15:50:00,24.64,24.64,24.58,24.61,480833.0,19.6196,19.6196,19.5718,19.5957,480833.0
2015-06-11 09:30:00,24.8,24.8,24.63,24.67,68797.0,19.747,19.747,19.6116,19.6435,68797.0
2015-06-11 09:40:00,24.68,24.71,24.62,24.64,32769.0,19.6515,19.6753,19.6037,19.6196,32769.0
2015-06-11 09:50:00,24.64,24.69,24.63,24.65,34613.0,19.6196,19.6594,19.6116,19.6276,34613.0
2015-06-11 10:00:00,24.66,24.7,24.61,24.66,29858.0,19.6355,19.6674,19.5957,19.6355,29858.0
2015-06-11 10:10:00,24.66,24.68,24.59,24.61,67517.0,19.6355,19.6515,19.5798,19.5957,67517.0
2015-06-11 10:20:00,24.6,24.62,24.58,24.58,33125.0,19.5878,19.6037,19.5718,19.5718,33125.0
2015-06-11 10:30:00,24.58,24.63,24.55,24.57,51808.0,19.5718,19.6116,19.5479,19.5639,51808.0
2015-06-11 10:40:00,24.57,24.63,24.57,24.59,24625.0,19.5639,19.6116,19.5639,19.5798,24625.0
2015-06-11 10:50:00,24.6,24.61,24.56,24.56,19483.0,19.5878,19.5957,19.5559,19.5559,19483.0
2015-06-11 11:00:00,24.56,24.6,24.52,24.59,31298.0,19.5559,19.5878,19.5241,19.5798,31298.0
2015-06-11 11:10:00,24.59,24.59,24.46,24.47,51051.0,19.5798,19.5798,19.4763,19.4842,51051.0
2015-06-11 11:20:00,24.46,24.47,24.37,24.42,48919.0,19.4763,19.4842,19.4046,19.4444,48919.0
2015-06-11 11:30:00,24.42,24.46,24.39,24.45,41887.0,19.4444,19.4763,19.4205,19.4683,41887.0
2015-06-11 11:40:00,24.45,24.45,24.33,24.33,59250.0,19.4683,19.4683,19.3728,19.3728,59250.0
2015-06-11 11:50:00,24.34,24.46,24.33,24.45,43839.0,19.3807,19.4763,19.3728,19.4683,43839.0
2015-06-11 12:00:00,24.45,24.45,24.38,24.39,30336.0,19.4683,19.4683,19.4126,19.4205,30336.0
2015-06-11 12:10:00,24.4,24.41,24.32,24.37,52945.0,19.4285,19.4365,19.3648,19.4046,52945.0
2015-06-11 12:20:00,24.37,24.37,24.33,24.33,31803.0,19.4046,19.4046,19.3728,19.3728,31803.0
2015-06-11 12:30:00,24.34,24.34,24.29,24.3,40609.0,19.3807,19.3807,19.3409,19.3489,40609.0
2015-06-11 12:40:00,24.3,24.3,24.17,24.19,86829.0,19.3489,19.3489,19.2454,19.2613,86829.0
2015-06-11 12:50:00,24.2,24.24,24.15,24.24,62393.0,19.2693,19.3011,19.2294,19.3011,62393.0
2015-06-11 13:00:00,24.23,24.3,24.22,24.29,124647.0,19.2931,19.3489,19.2852,19.3409,124647.0
2015-06-11 13:10:00,24.29,24.3,24.2,24.2,59400.0,19.3409,19.3489,19.2693,19.2693,59400.0
2015-06-11 13:20:00,24.21,24.25,24.2,24.21,75413.0,19.2772,19.3091,19.2693,19.2772,75413.0
2015-06-11 13:30:00,24.21,24.27,24.21,24.26,98199.0,19.2772,19.325,19.2772,19.317,98199.0
2015-06-11 13:40:00,24.26,24.4,24.26,24.4,104960.0,19.317,19.4285,19.317,19.4285,104960.0
2015-06-11 13:50:00,24.4,24.45,24.39,24.44,39162.0,19.4285,19.4683,19.4205,19.4604,39162.0
2015-06-11 14:00:00,24.45,24.45,24.4,24.4,43783.0,19.4683,19.4683,19.4285,19.4285,43783.0
2015-06-11 14:10:00,24.4,24.48,24.35,24.46,99790.0,19.4285,19.4922,19.3887,19.4763,99790.0
2015-06-11 14:20:00,24.46,24.5,24.43,24.49,37465.0,19.4763,19.5081,19.4524,19.5002,37465.0
2015-06-11 14:30:00,24.5,24.5,24.44,24.44,56469.0,19.5081,19.5081,19.4604,19.4604,56469.0
2015-06-11 14:40:00,24.44,24.47,24.44,24.46,30555.0,19.4604,19.4842,19.4604,19.4763,30555.0
2015-06-11 14:50:00,24.45,24.47,24.41,24.47,33811.0,19.4683,19.4842,19.4365,19.4842,33811.0
2015-06-11 15:00:00,24.47,24.55,24.47,24.54,41608.0,19.4842,19.5479,19.4842,19.54,41608.0
2015-06-11 15:10:00,24.54,24.59,24.52,24.52,76749.0,19.54,19.5798,19.5241,19.5241,76749.0
2015-06-11 15:20:00,24.54,24.56,24.51,24.56,53686.0,19.54,19.5559,19.5161,19.5559,53686.0
2015-06-11 15:30:00,24.56,24.58,24.51,24.51,81732.0,19.5559,19.5718,19.5161,19.5161,81732.0
2015-06-11 15:40:00,24.51,24.54,24.5,24.51,91327.0,19.5161,19.54,19.5081,19.5161,91327.0
2015-06-11 15:50:00,24.51,24.55,24.43,24.54,658703.0,19.5161,19.5479,19.4524,19.54,658703.0
2015-06-12 09:30:00,24.45,24.54,24.31,24.46,51660.0,19.4683,19.54,19.3568,19.4763,51660.0
2015-06-12 09:40:00,24.43,24.57,24.42,24.52,30113.0,19.4524,19.5639,19.4444,19.5241,30113.0
2015-06-12 09:50:00,24.52,24.55,24.47,24.48,15535.0,19.5241,19.5479,19.4842,19.4922,15535.0
2015-06-12 10:00:00,24.48,24.54,24.47,24.49,24451.0,19.4922,19.54,19.4842,19.5002,24451.0
2015-06-12 10:10:00,24.5,24.51,24.42,24.44,31421.0,19.5081,19.5161,19.4444,19.4604,31421.0
2015-06-12 10:20:00,24.43,24.48,24.43,24.44,16363.0,19.4524,19.4922,19.4524,19.4604,16363.0
2015-06-12 10:30:00,24.45,24.46,24.3,24.33,40757.0,19.4683,19.4763,19.3489,19.3728,40757.0
2015-06-12 10:40:00,24.33,24.34,24.3,24.3,75151.0,19.3728,19.3807,19.3489,19.3489,75151.0
2015-06-12 10:50:00,24.3,24.31,24.19,24.21,51409.0,19.3489,19.3568,19.2613,19.2772,51409.0
2015-06-12 11:00:00,24.21,24.27,24.2,24.23,41230.0,19.2772,19.325,19.2693,19.2931,41230.0
2015-06-12 11:10:00,24.22,24.27,24.14,24.15,65211.0,19.2852,19.325,19.2215,19.2294,65211.0
2015-06-12 11:20:00,24.15,24.21,24.12,24.18,82182.0,19.2294,19.2772,19.2056,19.2533,82182.0
2015-06-12 11:30:00,24.18,24.2,24.16,24.18,24625.0,19.2533,19.2693,19.2374,19.2533,24625.0
2015-06-12 11:40:00,24.18,24.2,24.17,24.19,21813.0,19.2533,19.2693,19.2454,19.2613,21813.0
2015-06-12 11:50:00,24.19,24.2,24.14,24.14,25297.0,19.2613,19.2693,19.2215,19.2215,25297.0
2015-06-12 12:00:00,24.15,24.16,24.11,24.12,31861.0,19.2294,19.2374,19.1976,19.2056,31861.0
2015-06-12 12:10:00,24.12,24.12,24.06,24.08,23720.0,19.2056,19.2056,19.1578,19.1737,23720.0
2015-06-12 12:20:00,24.07,24.09,24.04,24.05,47034.0,19.1657,19.1817,19.1419,19.1498,47034.0
2015-06-12 12:30:00,24.04,24.08,24.03,24.06,73780.0,19.1419,19.1737,19.1339,19.1578,73780.0
2015-06-12 12:40:00,24.07,24.11,24.05,24.09,62867.0,19.1657,19.1976,19.1498,19.1817,62867.0
2015-06-12 12:50:00,24.1,24.1,24.02,24.03,59057.0,19.1896,19.1896,19.1259,19.1339,59057.0
2015-06-12 13:00:00,24.03,24.06,24.02,24.04,77962.0,19.1339,19.1578,19.1259,19.1419,77962.0
2015-06-12 13:10:00,24.04,24.07,24.0,24.07,346430.0,19.1419,19.1657,19.11,19.1657,346430.0
2015-06-12 13:20:00,24.07,24.19,24.07,24.19,87495.0,19.1657,19.2613,19.1657,19.2613,87495.0
2015-06-12 13:30:00,24.19,24.2,24.14,24.15,29423.0,19.2613,19.2693,19.2215,19.2294,29423.0
2015-06-12 13:40:00,24.14,24.14,24.1,24.1,33839.0,19.2215,19.2215,19.1896,19.1896,33839.0
2015-06-12 13:50:00,24.1,24.14,24.1,24.14,46842.0,19.1896,19.2215,19.1896,19.2215,46842.0
2015-06-12 14:00:00,24.14,24.14,24.1,24.12,41629.0,19.2215,19.2215,19.1896,19.2056,41629.0
2015-06-12 14:10:00,24.12,24.13,24.1,24.13,22382.0,19.2056,19.2135,19.1896,19.2135,22382.0
2015-06-12 14:20:00,24.12,24.14,24.09,24.14,33841.0,19.2056,19.2215,19.1817,19.2215,33841.0
2015-06-12 14:30:00,24.14,24.15,24.08,24.09,40111.0,19.2215,19.2294,19.1737,19.1817,40111.0
2015-06-12 14:40:00,24.09,24.14,24.08,24.14,30072.0,19.1817,19.2215,19.1737,19.2215,30072.0
2015-06-12 14:50:00,24.14,24.14,24.09,24.09,29699.0,19.2215,19.2215,19.1817,19.1817,29699.0
2015-06-12 15:00:00,24.08,24.11,24.07,24.11,47926.0,19.1737,19.1976,19.1657,19.1976,47926.0
2015-06-12 15:10:00,24.1,24.11,24.08,24.1,52046.0,19.1896,19.1976,19.1737,19.1896,52046.0
2015-06-12 15:20:00,24.1,24.14,24.1,24.13,80203.0,19.1896,19.2215,19.1896,19.2135,80203.0
2015-06-12 15:30:00,24.13,24.18,24.12,24.16,124651.0,19.2135,19.2533,19.2056,19.2374,124651.0
2015-06-12 15:40:00,24.15,24.2,24.14,24.14,193958.0,19.2294,19.2693,19.2215,19.2215,193958.0
2015-06-12 15:50:00,24.14,24.2,24.14,24.17,312485.0,19.2215,19.2693,19.2215,19.2454,312485.0
2015-06-15 09:30:00,24.1,24.15,23.98,23.98,44187.0,19.1896,19.2294,19.0941,19.0941,44187.0
2015-06-15 09:40:00,23.98,24.01,23.88,23.96,48324.0,19.0941,19.118,19.0145,19.0782,48324.0
2015-06-15 09:50:00,23.96,24.09,23.94,23.95,96465.0,19.0782,19.1817,19.0622,19.0702,96465.0
2015-06-15 10:00:00,23.95,24.03,23.93,24.01,35812.0,19.0702,19.1339,19.0543,19.118,35812.0
2015-06-15 10:10:00,24.0,24.07,23.95,24.06,44301.0,19.11,19.1657,19.0702,19.1578,44301.0
2015-06-15 10:20:00,24.07,24.11,24.03,24.05,47104.0,19.1657,19.1976,19.1339,19.1498,47104.0
2015-06-15 10:30:00,24.05,24.07,24.0,24.05,37843.0,19.1498,19.1657,19.11,19.1498,37843.0
2015-06-15 10:40:00,24.05,24.05,23.99,23.99,31989.0,19.1498,19.1498,19.102,19.102,31989.0
2015-06-15 10:50:00,24.0,24.03,23.98,24.03,38914.0,19.11,19.1339,19.0941,19.1339,38914.0
2015-06-15 11:00:00,24.03,24.18,24.03,24.14,106314.0,19.1339,19.2533,19.1339,19.2215,106314.0
2015-06-15 11:10:00,24.14,24.2,24.12,24.12,60206.0,19.2215,19.2693,19.2056,19.2056,60206.0
2015-06-15 11:20:00,24.12,24.12,23.99,24.0,34397.0,19.2056,19.2056,19.102,19.11,34397.0
2015-06-15 11:30:00,24.01,24.09,24.0,24.09,17800.0,19.118,19.1817,19.11,19.1817,17800.0
2015-06-15 11:40:00,24.08,24.09,24.04,24.06,38106.0,19.1737,19.1817,19.1419,19.1578,38106.0
2015-06-15 11:50:00,24.05,24.06,23.99,24.02,37105.0,19.1498,19.1578,19.102,19.1259,37105.0
2015-06-15 12:00:00,24.01,24.06,23.99,24.02,51476.0,19.118,19.1578,19.102,19.1259,51476.0
2015-06-15 12:10:00,24.02,24.04,23.99,24.03,45349.0,19.1259,19.1419,19.102,19.1339,45349.0
2015-06-15 12:20:00,24.03,24.05,23.99,24.0,30770.0,19.1339,19.1498,19.102,19.11,30770.0
2015-06-15 12:30:00,24.0,24.04,24.0,24.03,27066.0,19.11,19.1419,19.11,19.1339,27066.0
2015-06-15 12:40:00,24.03,24.03,24.0,24.03,20156.0,19.1339,19.1339,19.11,19.1339,20156.0
2015-06-15 12:50:00,24.04,24.04,24.0,24.0,18739.0,19.1419,19.1419,19.11,19.11,18739.0
2015-06-15 13:00:00,24.01,24.1,24.0,24.1,99799.0,19.118,19.1896,19.11,19.1896,99799.0
2015-06-15 13:10:00,24.09,24.13,24.06,24.07,81241.0,19.1817,19.2135,19.1578,19.1657,81241.0
2015-06-15 13:20:00,24.07,24.07,24.0,24.0,20990.0,19.1657,19.1657,19.11,19.11,20990.0
2015-06-15 13:30:00,24.01,24.02,24.0,24.01,34236.0,19.118,19.1259,19.11,19.118,34236.0
2015-06-15 13:40:00,24.0,24.01,23.89,23.89,103490.0,19.11,19.118,19.0224,19.0224,103490.0
2015-06-15 13:50:00,23.89,23.96,23.88,23.9,80940.0,19.0224,19.0782,19.0145,19.0304,80940.0
2015-06-15 14:00:00,23.9,23.95,23.9,23.94,31861.0,19.0304,19.0702,19.0304,19.0622,31861.0
2015-06-15 14:10:00,23.94,23.95,23.91,23.92,44316.0,19.0622,19.0702,19.0383,19.0463,44316.0
2015-06-15 14:20:00,23.92,23.94,23.89,23.9,41788.0,19.0463,19.0622,19.0224,19.0304,41788.0
2015-06-15 14:30:00,23.9,23.94,23.88,23.91,58010.0,19.0304,19.0622,19.0145,19.0383,58010.0
2015-06-15 14:40:00,23.91,23.94,23.89,23.92,31402.0,19.0383,19.0622,19.0224,19.0463,31402.0
2015-06-15 14:50:00,23.91,23.92,23.87,23.91,64077.0,19.0383,19.0463,19.0065,19.0383,64077.0
2015-06-15 15:00:00,23.92,23.96,23.91,23.96,45819.0,19.0463,19.0782,19.0383,19.0782,45819.0
2015-06-15 15:10:00,23.96,24.0,23.95,23.98,57165.0,19.0782,19.11,19.0702,19.0941,57165.0
2015-06-15 15:20:00,23.98,24.03,23.97,23.99,92947.0,19.0941,19.1339,19.0861,19.102,92947.0
2015-06-15 15:30:00,23.99,23.99,23.94,23.98,93396.0,19.102,19.102,19.0622,19.0941,93396.0
2015-06-15 15:40:00,23.98,24.0,23.95,23.96,121547.0,19.0941,19.11,19.0702,19.0782,121547.0
2015-06-15 15:50:00,23.96,23.97,23.93,23.94,181392.0,19.0782,19.0861,19.0543,19.0622,181392.0
2015-06-16 09:30:00,23.93,23.96,23.8,23.81,83480.0,19.0543,19.0782,18.9508,18.9587,83480.0
2015-06-16 09:40:00,23.81,23.88,23.76,23.83,38117.0,18.9587,19.0145,18.9189,18.9746,38117.0
2015-06-16 09:50:00,23.85,23.89,23.76,23.76,29278.0,18.9906,19.0224,18.9189,18.9189,29278.0
2015-06-16 10:00:00,23.76,23.83,23.74,23.82,124600.0,18.9189,18.9746,18.903,18.9667,124600.0
2015-06-16 10:10:00,23.83,23.92,23.79,23.92,72246.0,18.9746,19.0463,18.9428,19.0463,72246.0
2015-06-16 10:20:00,23.93,23.98,23.92,23.94,38294.0,19.0543,19.0941,19.0463,19.0622,38294.0
2015-06-16 10:30:00,23.95,23.98,23.92,23.96,63133.0,19.0702,19.0941,19.0463,19.0782,63133.0
2015-06-16 10:40:00,23.96,24.0,23.95,23.97,33012.0,19.0782,19.11,19.0702,19.0861,33012.0
2015-06-16 10:50:00,23.97,24.0,23.96,23.98,26135.0,19.0861,19.11,19.0782,19.0941,26135.0
2015-06-16 11:00:00,23.98,23.98,23.92,23.92,34328.0,19.0941,19.0941,19.0463,19.0463,34328.0
2015-06-16 11:10:00,23.92,23.95,23.91,23.92,46104.0,19.0463,19.0702,19.0383,19.0463,46104.0
2015-06-16 11:20:00,23.93,23.95,23.9,23.91,48314.0,19.0543,19.0702,19.0304,19.0383,48314.0
2015-06-16 11:30:00,23.92,23.95,23.9,23.95,26152.0,19.0463,19.0702,19.0304,19.0702,26152.0
2015-06-16 11:40:00,23.95,23.97,23.92,23.95,27318.0,19.0702,19.0861,19.0463,19.0702,27318.0
2015-06-16 11:50:00,23.95,23.98,23.94,23.97,42956.0,19.0702,19.0941,19.0622,19.0861,42956.0
2015-06-16 12:00:00,23.96,23.97,23.94,23.96,15006.0,19.0782,19.0861,19.0622,19.0782,15006.0
2015-06-16 12:10:00,23.97,23.98,23.94,23.95,34108.0,19.0861,19.0941,19.0622,19.0702,34108.0
2015-06-16 12:20:00,23.96,23.98,23.94,23.98,25406.0,19.0782,19.0941,19.0622,19.0941,25406.0
2015-06-16 12:30:00,23.98,24.03,23.97,24.02,229642.0,19.0941,19.1339,19.0861,19.1259,229642.0
2015-06-16 12:40:00,24.03,24.12,24.02,24.07,259732.0,19.1339,19.2056,19.1259,19.1657,259732.0
2015-06-16 12:50:00,24.07,24.13,24.06,24.12,17321.0,19.1657,19.2135,19.1578,19.2056,17321.0
2015-06-16 13:00:00,24.13,24.18,24.12,24.18,31708.0,19.2135,19.2533,19.2056,19.2533,31708.0
2015-06-16 13:10:00,24.18,24.22,24.14,24.17,59370.0,19.2533,19.2852,19.2215,19.2454,59370.0
2015-06-16 13:20:00,24.18,24.18,24.14,24.14,25978.0,19.2533,19.2533,19.2215,19.2215,25978.0
2015-06-16 13:30:00,24.15,24.16,24.14,24.15,13350.0,19.2294,19.2374,19.2215,19.2294,13350.0
2015-06-16 13:40:00,24.15,24.18,24.14,24.18,18699.0,19.2294,19.2533,19.2215,19.2533,18699.0
2015-06-16 13:50:00,24.18,24.18,24.14,24.15,66167.0,19.2533,19.2533,19.2215,19.2294,66167.0
2015-06-16 14:00:00,24.15,24.17,24.15,24.15,27938.0,19.2294,19.2454,19.2294,19.2294,27938.0
2015-06-16 14:10:00,24.15,24.16,24.14,24.15,31811.0,19.2294,19.2374,19.2215,19.2294,31811.0
2015-06-16 14:20:00,24.15,24.18,24.13,24.14,36145.0,19.2294,19.2533,19.2135,19.2215,36145.0
2015-06-16 14:30:00,24.14,24.16,24.14,24.16,36712.0,19.2215,19.2374,19.2215,19.2374,36712.0
2015-06-16 14:40:00,24.16,24.16,24.14,24.15,25041.0,19.2374,19.2374,19.2215,19.2294,25041.0
2015-06-16 14:50:00,24.15,24.15,24.13,24.14,28827.0,19.2294,19.2294,19.2135,19.2215,28827.0
2015-06-16 15:00:00,24.14,24.16,24.13,24.14,51035.0,19.2215,19.2374,19.2135,19.2215,51035.0
2015-06-16 15:10:00,24.14,24.17,24.14,24.15,49099.0,19.2215,19.2454,19.2215,19.2294,49099.0
2015-06-16 15:20:00,24.15,24.17,24.14,24.16,68521.0,19.2294,19.2454,19.2215,19.2374,68521.0
2015-06-16 15:30:00,24.16,24.17,24.14,24.16,81018.0,19.2374,19.2454,19.2215,19.2374,81018.0
2015-06-16 15:40:00,24.16,24.2,24.13,24.2,104733.0,19.2374,19.2693,19.2135,19.2693,104733.0
2015-06-16 15:50:00,24.2,24.23,24.19,24.21,189217.0,19.2693,19.2931,19.2613,19.2772,189217.0
2015-06-17 09:30:00,24.21,24.35,24.18,24.34,44158.0,19.2772,19.3887,19.2533,19.3807,44158.0
2015-06-17 09:40:00,24.34,24.44,24.33,24.41,35541.0,19.3807,19.4604,19.3728,19.4365,35541.0
2015-06-17 09:50:00,24.41,24.45,24.39,24.43,23005.0,19.4365,19.4683,19.4205,19.4524,23005.0
2015-06-17 10:00:00,24.42,24.46,24.36,24.37,37605.0,19.4444,19.4763,19.3967,19.4046,37605.0
2015-06-17 10:10:00,24.36,24.38,24.31,24.31,27932.0,19.3967,19.4126,19.3568,19.3568,27932.0
2015-06-17 10:20:00,24.32,24.32,24.25,24.29,18613.0,19.3648,19.3648,19.3091,19.3409,18613.0
2015-06-17 10:30:00,24.3,24.3,24.2,24.21,33385.0,19.3489,19.3489,19.2693,19.2772,33385.0
2015-06-17 10:40:00,24.22,24.31,24.22,24.29,33321.0,19.2852,19.3568,19.2852,19.3409,33321.0
2015-06-17 10:50:00,24.3,24.31,24.24,24.26,38677.0,19.3489,19.3568,19.3011,19.317,38677.0
2015-06-17 11:00:00,24.27,24.27,24.22,24.25,35364.0,19.325,19.325,19.2852,19.3091,35364.0
2015-06-17 11:10:00,24.26,24.29,24.24,24.28,49164.0,19.317,19.3409,19.3011,19.333,49164.0
2015-06-17 11:20:00,24.28,24.29,24.17,24.18,239855.0,19.333,19.3409,19.2454,19.2533,239855.0
2015-06-17 11:30:00,24.17,24.24,24.14,24.21,79981.0,19.2454,19.3011,19.2215,19.2772,79981.0
2015-06-17 11:40:00,24.21,24.21,24.14,24.16,20796.0,19.2772,19.2772,19.2215,19.2374,20796.0
2015-06-17 11:50:00,24.17,24.2,24.16,24.16,18980.0,19.2454,19.2693,19.2374,19.2374,18980.0
2015-06-17 12:00:00,24.16,24.17,24.12,24.17,45374.0,19.2374,19.2454,19.2056,19.2454,45374.0
2015-06-17 12:10:00,24.17,24.17,24.11,24.16,100206.0,19.2454,19.2454,19.1976,19.2374,100206.0
2015-06-17 12:20:00,24.16,24.17,24.15,24.16,25291.0,19.2374,19.2454,19.2294,19.2374,25291.0
2015-06-17 12:30:00,24.16,24.17,24.12,24.12,44729.0,19.2374,19.2454,19.2056,19.2056,44729.0
2015-06-17 12:40:00,24.12,24.16,24.08,24.1,51743.0,19.2056,19.2374,19.1737,19.1896,51743.0
2015-06-17 12:50:00,24.1,24.11,24.07,24.1,47017.0,19.1896,19.1976,19.1657,19.1896,47017.0
2015-06-17 13:00:00,24.1,24.14,24.07,24.11,72938.0,19.1896,19.2215,19.1657,19.1976,72938.0
2015-06-17 13:10:00,24.11,24.16,24.11,24.16,40433.0,19.1976,19.2374,19.1976,19.2374,40433.0
2015-06-17 13:20:00,24.16,24.18,24.13,24.18,61876.0,19.2374,19.2533,19.2135,19.2533,61876.0
2015-06-17 13:30:00,24.18,24.18,24.14,24.14,39305.0,19.2533,19.2533,19.2215,19.2215,39305.0
2015-06-17 13:40:00,24.15,24.17,24.14,24.14,54625.0,19.2294,19.2454,19.2215,19.2215,54625.0
2015-06-17 13:50:00,24.14,24.2,24.14,24.18,33131.0,19.2215,19.2693,19.2215,19.2533,33131.0
2015-06-17 14:00:00,24.18,24.31,24.01,24.28,127359.0,19.2533,19.3568,19.118,19.333,127359.0
2015-06-17 14:10:00,24.28,24.35,24.17,24.25,150061.0,19.333,19.3887,19.2454,19.3091,150061.0
2015-06-17 14:20:00,24.24,24.28,24.13,24.14,250671.0,19.3011,19.333,19.2135,19.2215,250671.0
2015-06-17 14:30:00,24.14,24.26,24.09,24.25,184142.0,19.2215,19.317,19.1817,19.3091,184142.0
2015-06-17 14:40:00,24.26,24.34,24.25,24.3,139912.0,19.317,19.3807,19.3091,19.3489,139912.0
2015-06-17 14:50:00,24.29,24.33,24.26,24.31,73776.0,19.3409,19.3728,19.317,19.3568,73776.0
2015-06-17 15:00:00,24.31,24.32,24.28,24.28,60969.0,19.3568,19.3648,19.333,19.333,60969.0
2015-06-17 15:10:00,24.29,24.39,24.28,24.36,67863.0,19.3409,19.4205,19.333,19.3967,67863.0
2015-06-17 15:20:00,24.36,24.41,24.34,24.39,105839.0,19.3967,19.4365,19.3807,19.4205,105839.0
2015-06-17 15:30:00,24.39,24.41,24.38,24.41,105657.0,19.4205,19.4365,19.4126,19.4365,105657.0
2015-06-17 15:40:00,24.41,24.47,24.39,24.42,180592.0,19.4365,19.4842,19.4205,19.4444,180592.0
2015-06-17 15:50:00,24.42,24.45,24.39,24.4,399139.0,19.4444,19.4683,19.4205,19.4285,399139.0
2015-06-18 09:30:00,24.44,24.67,24.41,24.62,71744.0,19.4604,19.6435,19.4365,19.6037,71744.0
2015-06-18 09:40:00,24.62,24.77,24.59,24.75,164686.0,19.6037,19.7231,19.5798,19.7072,164686.0
2015-06-18 09:50:00,24.76,24.78,24.66,24.69,133586.0,19.7152,19.7311,19.6355,19.6594,133586.0
2015-06-18 10:00:00,24.71,24.75,24.63,24.73,154296.0,19.6753,19.7072,19.6116,19.6913,154296.0
2015-06-18 10:10:00,24.72,24.76,24.69,24.75,70667.0,19.6833,19.7152,19.6594,19.7072,70667.0
2015-06-18 10:20:00,24.74,24.75,24.7,24.72,65106.0,19.6992,19.7072,19.6674,19.6833,65106.0
2015-06-18 10:30:00,24.72,24.73,24.68,24.72,50315.0,19.6833,19.6913,19.6515,19.6833,50315.0
2015-06-18 10:40:00,24.72,24.77,24.67,24.77,116619.0,19.6833,19.7231,19.6435,19.7231,116619.0
2015-06-18 10:50:00,24.78,24.85,24.74,24.75,257663.0,19.7311,19.7868,19.6992,19.7072,257663.0
2015-06-18 11:00:00,24.75,24.82,24.74,24.76,120979.0,19.7072,19.7629,19.6992,19.7152,120979.0
2015-06-18 11:10:00,24.77,24.81,24.74,24.8,78904.0,19.7231,19.755,19.6992,19.747,78904.0
2015-06-18 11:20:00,24.79,24.86,24.78,24.82,68002.0,19.739,19.7948,19.7311,19.7629,68002.0
2015-06-18 11:30:00,24.81,24.87,24.78,24.8,108799.0,19.755,19.8027,19.7311,19.747,108799.0
2015-06-18 11:40:00,24.8,24.84,24.79,24.81,63177.0,19.747,19.7789,19.739,19.755,63177.0
2015-06-18 11:50:00,24.81,24.85,24.79,24.82,53179.0,19.755,19.7868,19.739,19.7629,53179.0
2015-06-18 12:00:00,24.82,24.85,24.78,24.81,97714.0,19.7629,19.7868,19.7311,19.755,97714.0
2015-06-18 12:10:00,24.81,24.85,24.79,24.82,220851.0,19.755,19.7868,19.739,19.7629,220851.0
2015-06-18 12:20:00,24.81,24.92,24.8,24.87,64177.0,19.755,19.8426,19.747,19.8027,64177.0
2015-06-18 12:30:00,24.86,24.99,24.86,24.99,60156.0,19.7948,19.8983,19.7948,19.8983,60156.0
2015-06-18 12:40:00,24.99,25.04,24.98,25.01,66532.0,19.8983,19.9381,19.8903,19.9142,66532.0
2015-06-18 12:50:00,25.02,25.04,24.92,24.92,66677.0,19.9222,19.9381,19.8426,19.8426,66677.0
2015-06-18 13:00:00,24.93,24.94,24.88,24.91,81700.0,19.8505,19.8585,19.8107,19.8346,81700.0
2015-06-18 13:10:00,24.91,25.02,24.9,25.02,43615.0,19.8346,19.9222,19.8266,19.9222,43615.0
2015-06-18 13:20:00,25.02,25.02,24.87,24.89,106527.0,19.9222,19.9222,19.8027,19.8187,106527.0
2015-06-18 13:30:00,24.88,24.93,24.86,24.89,80695.0,19.8107,19.8505,19.7948,19.8187,80695.0
2015-06-18 13:40:00,24.9,24.98,24.89,24.98,100338.0,19.8266,19.8903,19.8187,19.8903,100338.0
2015-06-18 13:50:00,24.98,24.98,24.9,24.92,42264.0,19.8903,19.8903,19.8266,19.8426,42264.0
2015-06-18 14:00:00,24.91,24.97,24.89,24.95,62017.0,19.8346,19.8824,19.8187,19.8664,62017.0
2015-06-18 14:10:00,24.96,24.96,24.88,24.92,43908.0,19.8744,19.8744,19.8107,19.8426,43908.0
2015-06-18 14:20:00,24.91,24.95,24.89,24.91,125479.0,19.8346,19.8664,19.8187,19.8346,125479.0
2015-06-18 14:30:00,24.9,24.92,24.86,24.88,58093.0,19.8266,19.8426,19.7948,19.8107,58093.0
2015-06-18 14:40:00,24.88,24.95,24.85,24.9,63862.0,19.8107,19.8664,19.7868,19.8266,63862.0
2015-06-18 14:50:00,24.9,24.98,24.89,24.94,69312.0,19.8266,19.8903,19.8187,19.8585,69312.0
2015-06-18 15:00:00,24.94,24.94,24.88,24.91,130412.0,19.8585,19.8585,19.8107,19.8346,130412.0
2015-06-18 15:10:00,24.9,24.93,24.87,24.91,112854.0,19.8266,19.8505,19.8027,19.8346,112854.0
2015-06-18 15:20:00,24.91,25.0,24.89,25.0,119159.0,19.8346,19.9063,19.8187,19.9063,119159.0
2015-06-18 15:30:00,25.0,25.02,24.97,25.0,274478.0,19.9063,19.9222,19.8824,19.9063,274478.0
2015-06-18 15:40:00,25.0,25.07,24.97,25.0,324309.0,19.9063,19.962,19.8824,19.9063,324309.0
2015-06-18 15:50:00,25.0,25.0,24.95,24.96,563340.0,19.9063,19.9063,19.8664,19.8744,563340.0
2015-06-19 09:30:00,25.13,25.13,24.94,25.05,546922.0,20.0098,20.0098,19.8585,19.9461,546922.0
2015-06-19 09:40:00,25.05,25.16,24.97,25.13,136959.0,19.9461,20.0337,19.8824,20.0098,136959.0
2015-06-19 09:50:00,25.12,25.18,25.09,25.12,113993.0,20.0018,20.0496,19.9779,20.0018,113993.0
2015-06-19 10:00:00,25.12,25.13,25.01,25.09,135221.0,20.0018,20.0098,19.9142,19.9779,135221.0
2015-06-19 10:10:00,25.1,25.13,25.05,25.07,74829.0,19.9859,20.0098,19.9461,19.962,74829.0
2015-06-19 10:20:00,25.07,25.14,25.06,25.09,50639.0,19.962,20.0177,19.954,19.9779,50639.0
2015-06-19 10:30:00,25.09,25.13,25.05,25.05,62000.0,19.9779,20.0098,19.9461,19.9461,62000.0
2015-06-19 10:40:00,25.05,25.14,25.04,25.1,73763.0,19.9461,20.0177,19.9381,19.9859,73763.0
2015-06-19 10:50:00,25.1,25.16,25.07,25.13,64349.0,19.9859,20.0337,19.962,20.0098,64349.0
2015-06-19 11:00:00,25.12,25.15,25.06,25.07,99847.0,20.0018,20.0257,19.954,19.962,99847.0
2015-06-19 11:10:00,25.07,25.08,25.0,25.02,44045.0,19.962,19.97,19.9063,19.9222,44045.0
2015-06-19 11:20:00,25.02,25.03,24.95,24.95,43017.0,19.9222,19.9301,19.8664,19.8664,43017.0
2015-06-19 11:30:00,24.96,24.96,24.9,24.91,38546.0,19.8744,19.8744,19.8266,19.8346,38546.0
2015-06-19 11:40:00,24.91,24.93,24.85,24.88,94566.0,19.8346,19.8505,19.7868,19.8107,94566.0
2015-06-19 11:50:00,24.89,24.89,24.82,24.86,71257.0,19.8187,19.8187,19.7629,19.7948,71257.0
2015-06-19 12:00:00,24.87,24.87,24.81,24.84,48056.0,19.8027,19.8027,19.755,19.7789,48056.0
2015-06-19 12:10:00,24.84,24.84,24.82,24.84,39273.0,19.7789,19.7789,19.7629,19.7789,39273.0
2015-06-19 12:20:00,24.84,24.94,24.83,24.87,65019.0,19.7789,19.8585,19.7709,19.8027,65019.0
2015-06-19 12:30:00,24.87,24.91,24.83,24.91,38042.0,19.8027,19.8346,19.7709,19.8346,38042.0
2015-06-19 12:40:00,24.91,24.96,24.9,24.92,74581.0,19.8346,19.8744,19.8266,19.8426,74581.0
2015-06-19 12:50:00,24.92,24.98,24.92,24.96,77314.0,19.8426,19.8903,19.8426,19.8744,77314.0
2015-06-19 13:00:00,24.96,24.99,24.91,24.92,97499.0,19.8744,19.8983,19.8346,19.8426,97499.0
2015-06-19 13:10:00,24.91,25.0,24.91,25.0,41647.0,19.8346,19.9063,19.8346,19.9063,41647.0
2015-06-19 13:20:00,25.0,25.01,24.96,24.97,22964.0,19.9063,19.9142,19.8744,19.8824,22964.0
2015-06-19 13:30:00,24.96,24.97,24.93,24.93,14919.0,19.8744,19.8824,19.8505,19.8505,14919.0
2015-06-19 13:40:00,24.93,24.93,24.87,24.87,25699.0,19.8505,19.8505,19.8027,19.8027,25699.0
2015-06-19 13:50:00,24.87,24.88,24.83,24.86,50716.0,19.8027,19.8107,19.7709,19.7948,50716.0
2015-06-19 14:00:00,24.86,24.88,24.83,24.85,35470.0,19.7948,19.8107,19.7709,19.7868,35470.0
2015-06-19 14:10:00,24.84,24.92,24.83,24.9,82264.0,19.7789,19.8426,19.7709,19.8266,82264.0
2015-06-19 14:20:00,24.9,24.95,24.9,24.94,74694.0,19.8266,19.8664,19.8266,19.8585,74694.0
2015-06-19 14:30:00,24.94,24.95,24.9,24.91,69547.0,19.8585,19.8664,19.8266,19.8346,69547.0
2015-06-19 14:40:00,24.91,24.96,24.9,24.94,64963.0,19.8346,19.8744,19.8266,19.8585,64963.0
2015-06-19 14:50:00,24.93,24.96,24.92,24.94,109881.0,19.8505,19.8744,19.8426,19.8585,109881.0
2015-06-19 15:00:00,24.94,24.97,24.92,24.96,78664.0,19.8585,19.8824,19.8426,19.8744,78664.0
2015-06-19 15:10:00,24.96,24.98,24.89,24.91,93084.0,19.8744,19.8903,19.8187,19.8346,93084.0
2015-06-19 15:20:00,24.91,24.96,24.9,24.9,89722.0,19.8346,19.8744,19.8266,19.8266,89722.0
2015-06-19 15:30:00,24.9,24.92,24.85,24.86,112483.0,19.8266,19.8426,19.7868,19.7948,112483.0
2015-06-19 15:40:00,24.87,24.93,24.86,24.91,254330.0,19.8027,19.8505,19.7948,19.8346,254330.0
2015-06-19 15:50:00,24.91,24.96,24.9,24.93,461203.0,19.8346,19.8744,19.8266,19.8505,461203.0
2015-06-22 09:30:00,25.01,25.15,24.98,25.08,76971.0,19.9142,20.0257,19.8903,19.97,76971.0
2015-06-22 09:40:00,25.08,25.13,25.0,25.12,66645.0,19.97,20.0098,19.9063,20.0018,66645.0
2015-06-22 09:50:00,25.11,25.27,25.11,25.27,33894.0,19.9938,20.1212,19.9938,20.1212,33894.0
2015-06-22 10:00:00,25.28,25.29,25.22,25.24,94633.0,20.1292,20.1372,20.0814,20.0974,94633.0
2015-06-22 10:10:00,25.23,25.3,25.22,25.25,97623.0,20.0894,20.1451,20.0814,20.1053,97623.0
2015-06-22 10:20:00,25.24,25.25,25.19,25.2,55206.0,20.0974,20.1053,20.0575,20.0655,55206.0
2015-06-22 10:30:00,25.2,25.32,25.2,25.31,52544.0,20.0655,20.1611,20.0655,20.1531,52544.0
2015-06-22 10:40:00,25.32,25.36,25.3,25.34,62390.0,20.1611,20.1929,20.1451,20.177,62390.0
2015-06-22 10:50:00,25.35,25.39,25.32,25.35,60229.0,20.1849,20.2168,20.1611,20.1849,60229.0
2015-06-22 11:00:00,25.35,25.36,25.31,25.31,67955.0,20.1849,20.1929,20.1531,20.1531,67955.0
2015-06-22 11:10:00,25.31,25.33,25.27,25.29,50526.0,20.1531,20.169,20.1212,20.1372,50526.0
2015-06-22 11:20:00,25.3,25.31,25.27,25.27,136239.0,20.1451,20.1531,20.1212,20.1212,136239.0
2015-06-22 11:30:00,25.27,25.31,25.21,25.3,78172.0,20.1212,20.1531,20.0735,20.1451,78172.0
2015-06-22 11:40:00,25.3,25.3,25.22,25.28,36775.0,20.1451,20.1451,20.0814,20.1292,36775.0
2015-06-22 11:50:00,25.27,25.31,25.24,25.24,33747.0,20.1212,20.1531,20.0974,20.0974,33747.0
2015-06-22 12:00:00,25.24,25.28,25.21,25.22,70641.0,20.0974,20.1292,20.0735,20.0814,70641.0
2015-06-22 12:10:00,25.22,25.26,25.2,25.23,64778.0,20.0814,20.1133,20.0655,20.0894,64778.0
2015-06-22 12:20:00,25.24,25.24,25.16,25.18,39002.0,20.0974,20.0974,20.0337,20.0496,39002.0
2015-06-22 12:30:00,25.18,25.19,25.14,25.17,47361.0,20.0496,20.0575,20.0177,20.0416,47361.0
2015-06-22 12:40:00,25.17,25.17,25.15,25.17,25391.0,20.0416,20.0416,20.0257,20.0416,25391.0
2015-06-22 12:50:00,25.17,25.2,25.14,25.19,47611.0,20.0416,20.0655,20.0177,20.0575,47611.0
2015-06-22 13:00:00,25.18,25.25,25.17,25.25,62174.0,20.0496,20.1053,20.0416,20.1053,62174.0
2015-06-22 13:10:00,25.25,25.27,25.23,25.24,48508.0,20.1053,20.1212,20.0894,20.0974,48508.0
2015-06-22 13:20:00,25.23,25.23,25.17,25.18,43524.0,20.0894,20.0894,20.0416,20.0496,43524.0
2015-06-22 13:30:00,25.19,25.19,25.16,25.17,43674.0,20.0575,20.0575,20.0337,20.0416,43674.0
2015-06-22 13:40:00,25.17,25.19,25.15,25.17,32982.0,20.0416,20.0575,20.0257,20.0416,32982.0
2015-06-22 13:50:00,25.16,25.19,25.15,25.19,51875.0,20.0337,20.0575,20.0257,20.0575,51875.0
2015-06-22 14:00:00,25.19,25.2,25.16,25.16,37012.0,20.0575,20.0655,20.0337,20.0337,37012.0
2015-06-22 14:10:00,25.16,25.2,25.15,25.15,51407.0,20.0337,20.0655,20.0257,20.0257,51407.0
2015-06-22 14:20:00,25.15,25.16,25.12,25.12,17044.0,20.0257,20.0337,20.0018,20.0018,17044.0
2015-06-22 14:30:00,25.12,25.14,25.11,25.14,54034.0,20.0018,20.0177,19.9938,20.0177,54034.0
2015-06-22 14:40:00,25.14,25.17,25.1,25.14,73974.0,20.0177,20.0416,19.9859,20.0177,73974.0
2015-06-22 14:50:00,25.14,25.19,25.14,25.15,55836.0,20.0177,20.0575,20.0177,20.0257,55836.0
2015-06-22 15:00:00,25.16,25.18,25.14,25.18,46710.0,20.0337,20.0496,20.0177,20.0496,46710.0
2015-06-22 15:10:00,25.18,25.18,25.14,25.16,65431.0,20.0496,20.0496,20.0177,20.0337,65431.0
2015-06-22 15:20:00,25.16,25.16,25.09,25.11,96393.0,20.0337,20.0337,19.9779,19.9938,96393.0
2015-06-22 15:30:00,25.11,25.17,25.09,25.1,151067.0,19.9938,20.0416,19.9779,19.9859,151067.0
2015-06-22 15:40:00,25.1,25.11,25.07,25.09,209419.0,19.9859,19.9938,19.962,19.9779,209419.0
2015-06-22 15:50:00,25.08,25.09,25.06,25.08,230486.0,19.97,19.9779,19.954,19.97,230486.0
2015-06-23 09:30:00,25.23,25.28,25.01,25.02,97313.0,20.0894,20.1292,19.9142,19.9222,97313.0
2015-06-23 09:40:00,25.03,25.05,24.94,24.99,61636.0,19.9301,19.9461,19.8585,19.8983,61636.0
2015-06-23 09:50:00,24.97,25.0,24.96,24.99,39092.0,19.8824,19.9063,19.8744,19.8983,39092.0
2015-06-23 10:00:00,24.98,25.0,24.95,24.99,81218.0,19.8903,19.9063,19.8664,19.8983,81218.0
2015-06-23 10:10:00,24.99,25.05,24.98,24.98,97133.0,19.8983,19.9461,19.8903,19.8903,97133.0
2015-06-23 10:20:00,24.98,25.01,24.98,24.99,129708.0,19.8903,19.9142,19.8903,19.8983,129708.0
2015-06-23 10:30:00,24.99,25.0,24.97,24.98,105412.0,19.8983,19.9063,19.8824,19.8903,105412.0
2015-06-23 10:40:00,24.99,25.0,24.97,24.99,53119.0,19.8983,19.9063,19.8824,19.8983,53119.0
2015-06-23 10:50:00,24.98,25.03,24.97,25.0,89786.0,19.8903,19.9301,19.8824,19.9063,89786.0
2015-06-23 11:00:00,24.99,25.01,24.95,25.0,59467.0,19.8983,19.9142,19.8664,19.9063,59467.0
2015-06-23 11:10:00,24.98,24.99,24.95,24.97,43899.0,19.8903,19.8983,19.8664,19.8824,43899.0
2015-06-23 11:20:00,24.98,24.99,24.94,24.99,180077.0,19.8903,19.8983,19.8585,19.8983,180077.0
2015-06-23 11:30:00,24.98,25.0,24.98,24.99,64563.0,19.8903,19.9063,19.8903,19.8983,64563.0
2015-06-23 11:40:00,24.99,25.01,24.98,24.99,99943.0,19.8983,19.9142,19.8903,19.8983,99943.0
2015-06-23 11:50:00,25.0,25.02,24.98,25.02,70454.0,19.9063,19.9222,19.8903,19.9222,70454.0
2015-06-23 12:00:00,25.02,25.03,24.98,24.99,28203.0,19.9222,19.9301,19.8903,19.8983,28203.0
2015-06-23 12:10:00,24.99,25.02,24.98,25.02,25444.0,19.8983,19.9222,19.8903,19.9222,25444.0
2015-06-23 12:20:00,25.01,25.02,24.98,25.0,163321.0,19.9142,19.9222,19.8903,19.9063,163321.0
2015-06-23 12:30:00,24.99,25.02,24.98,25.01,50589.0,19.8983,19.9222,19.8903,19.9142,50589.0
2015-06-23 12:40:00,25.0,25.02,24.99,25.01,30824.0,19.9063,19.9222,19.8983,19.9142,30824.0
2015-06-23 12:50:00,25.0,25.0,24.98,25.0,110015.0,19.9063,19.9063,19.8903,19.9063,110015.0
2015-06-23 13:00:00,25.0,25.02,24.99,25.02,33860.0,19.9063,19.9222,19.8983,19.9222,33860.0
2015-06-23 13:10:00,25.02,25.04,25.01,25.03,20203.0,19.9222,19.9381,19.9142,19.9301,20203.0
2015-06-23 13:20:00,25.03,25.03,25.01,25.02,34897.0,19.9301,19.9301,19.9142,19.9222,34897.0
2015-06-23 13:30:00,25.01,25.03,25.0,25.03,31542.0,19.9142,19.9301,19.9063,19.9301,31542.0
2015-06-23 13:40:00,25.03,25.03,25.01,25.02,23154.0,19.9301,19.9301,19.9142,19.9222,23154.0
2015-06-23 13:50:00,25.02,25.03,25.0,25.02,29659.0,19.9222,19.9301,19.9063,19.9222,29659.0
2015-06-23 14:00:00,25.02,25.03,25.0,25.02,39624.0,19.9222,19.9301,19.9063,19.9222,39624.0
2015-06-23 14:10:00,25.02,25.03,25.01,25.01,36293.0,19.9222,19.9301,19.9142,19.9142,36293.0
2015-06-23 14:20:00,25.02,25.03,25.0,25.03,44115.0,19.9222,19.9301,19.9063,19.9301,44115.0
2015-06-23 14:30:00,25.02,25.05,25.01,25.04,51191.0,19.9222,19.9461,19.9142,19.9381,51191.0
2015-06-23 14:40:00,25.05,25.05,25.01,25.01,31102.0,19.9461,19.9461,19.9142,19.9142,31102.0
2015-06-23 14:50:00,25.02,25.05,25.0,25.0,167106.0,19.9222,19.9461,19.9063,19.9063,167106.0
2015-06-23 15:00:00,25.01,25.03,25.0,25.03,34488.0,19.9142,19.9301,19.9063,19.9301,34488.0
2015-06-23 15:10:00,25.02,25.03,25.0,25.01,63490.0,19.9222,19.9301,19.9063,19.9142,63490.0
2015-06-23 15:20:00,25.01,25.03,25.0,25.0,59347.0,19.9142,19.9301,19.9063,19.9063,59347.0
2015-06-23 15:30:00,25.0,25.03,25.0,25.01,124863.0,19.9063,19.9301,19.9063,19.9142,124863.0
2015-06-23 15:40:00,25.0,25.01,24.99,25.0,344757.0,19.9063,19.9142,19.8983,19.9063,344757.0
2015-06-23 15:50:00,25.0,25.03,24.99,24.99,323444.0,19.9063,19.9301,19.8983,19.8983,323444.0
2015-06-24 09:30:00,24.9,25.03,24.85,24.93,73499.0,19.8266,19.9301,19.7868,19.8505,73499.0
2015-06-24 09:40:00,24.94,25.05,24.93,24.98,53901.0,19.8585,19.9461,19.8505,19.8903,53901.0
2015-06-24 09:50:00,24.99,25.0,24.94,24.97,153128.0,19.8983,19.9063,19.8585,19.8824,153128.0
2015-06-24 10:00:00,24.98,25.0,24.94,24.97,180223.0,19.8903,19.9063,19.8585,19.8824,180223.0
2015-06-24 10:10:00,24.97,25.04,24.97,25.02,221182.0,19.8824,19.9381,19.8824,19.9222,221182.0
2015-06-24 10:20:00,25.02,25.04,25.0,25.03,47344.0,19.9222,19.9381,19.9063,19.9301,47344.0
2015-06-24 10:30:00,25.03,25.04,24.99,25.02,46476.0,19.9301,19.9381,19.8983,19.9222,46476.0
2015-06-24 10:40:00,25.02,25.03,24.99,25.0,54508.0,19.9222,19.9301,19.8983,19.9063,54508.0
2015-06-24 10:50:00,25.0,25.05,24.99,25.04,67704.0,19.9063,19.9461,19.8983,19.9381,67704.0
2015-06-24 11:00:00,25.03,25.04,24.99,25.01,185106.0,19.9301,19.9381,19.8983,19.9142,185106.0
2015-06-24 11:10:00,25.0,25.02,24.99,25.02,74582.0,19.9063,19.9222,19.8983,19.9222,74582.0
2015-06-24 11:20:00,25.02,25.03,25.0,25.02,51290.0,19.9222,19.9301,19.9063,19.9222,51290.0
2015-06-24 11:30:00,25.02,25.04,25.01,25.03,53174.0,19.9222,19.9381,19.9142,19.9301,53174.0
2015-06-24 11:40:00,25.03,25.05,24.99,25.0,54246.0,19.9301,19.9461,19.8983,19.9063,54246.0
2015-06-24 11:50:00,25.0,25.02,24.97,24.99,102555.0,19.9063,19.9222,19.8824,19.8983,102555.0
2015-06-24 12:00:00,24.99,24.99,24.96,24.98,85642.0,19.8983,19.8983,19.8744,19.8903,85642.0
2015-06-24 12:10:00,24.97,25.01,24.97,25.01,54913.0,19.8824,19.9142,19.8824,19.9142,54913.0
2015-06-24 12:20:00,25.0,25.01,24.99,25.01,45344.0,19.9063,19.9142,19.8983,19.9142,45344.0
2015-06-24 12:30:00,25.01,25.02,24.99,25.01,47057.0,19.9142,19.9222,19.8983,19.9142,47057.0
2015-06-24 12:40:00,25.02,25.02,24.99,25.0,72776.0,19.9222,19.9222,19.8983,19.9063,72776.0
2015-06-24 12:50:00,25.01,25.01,24.98,25.0,147905.0,19.9142,19.9142,19.8903,19.9063,147905.0
2015-06-24 13:00:00,25.01,25.01,25.0,25.01,17733.0,19.9142,19.9142,19.9063,19.9142,17733.0
2015-06-24 13:10:00,25.01,25.05,25.0,25.02,67501.0,19.9142,19.9461,19.9063,19.9222,67501.0
2015-06-24 13:20:00,25.02,25.03,24.94,24.95,208354.0,19.9222,19.9301,19.8585,19.8664,208354.0
2015-06-24 13:30:00,24.95,24.96,24.93,24.95,91003.0,19.8664,19.8744,19.8505,19.8664,91003.0
2015-06-24 13:40:00,24.95,24.98,24.94,24.96,232819.0,19.8664,19.8903,19.8585,19.8744,232819.0
2015-06-24 13:50:00,24.96,24.98,24.95,24.98,26910.0,19.8744,19.8903,19.8664,19.8903,26910.0
2015-06-24 14:00:00,24.98,25.01,24.97,25.0,102070.0,19.8903,19.9142,19.8824,19.9063,102070.0
2015-06-24 14:10:00,24.99,24.99,24.92,24.92,19838.0,19.8983,19.8983,19.8426,19.8426,19838.0
2015-06-24 14:20:00,24.92,24.96,24.92,24.94,109795.0,19.8426,19.8744,19.8426,19.8585,109795.0
2015-06-24 14:30:00,24.93,24.95,24.9,24.95,63039.0,19.8505,19.8664,19.8266,19.8664,63039.0
2015-06-24 14:40:00,24.95,24.95,24.89,24.9,136455.0,19.8664,19.8664,19.8187,19.8266,136455.0
2015-06-24 14:50:00,24.91,24.96,24.9,24.93,112535.0,19.8346,19.8744,19.8266,19.8505,112535.0
2015-06-24 15:00:00,24.93,24.94,24.92,24.94,151506.0,19.8505,19.8585,19.8426,19.8585,151506.0
2015-06-24 15:10:00,24.94,24.96,24.93,24.95,117719.0,19.8585,19.8744,19.8505,19.8664,117719.0
2015-06-24 15:20:00,24.95,24.99,24.93,24.96,98204.0,19.8664,19.8983,19.8505,19.8744,98204.0
2015-06-24 15:30:00,24.96,25.01,24.96,24.96,119004.0,19.8744,19.9142,19.8744,19.8744,119004.0
2015-06-24 15:40:00,24.96,24.98,24.91,24.91,212143.0,19.8744,19.8903,19.8346,19.8346,212143.0
2015-06-24 15:50:00,24.91,24.92,24.89,24.9,306779.0,19.8346,19.8426,19.8187,19.8266,306779.0
2015-06-25 09:30:00,24.94,24.96,24.79,24.81,60200.0,19.8585,19.8744,19.739,19.755,60200.0
2015-06-25 09:40:00,24.81,24.81,24.69,24.74,43460.0,19.755,19.755,19.6594,19.6992,43460.0
2015-06-25 09:50:00,24.75,24.79,24.72,24.72,133771.0,19.7072,19.739,19.6833,19.6833,133771.0
2015-06-25 10:00:00,24.72,24.77,24.58,24.68,127227.0,19.6833,19.7231,19.5718,19.6515,127227.0
2015-06-25 10:10:00,24.68,24.74,24.67,24.73,71700.0,19.6515,19.6992,19.6435,19.6913,71700.0
2015-06-25 10:20:00,24.74,24.77,24.68,24.72,141856.0,19.6992,19.7231,19.6515,19.6833,141856.0
2015-06-25 10:30:00,24.72,24.78,24.67,24.69,62445.0,19.6833,19.7311,19.6435,19.6594,62445.0
2015-06-25 10:40:00,24.69,24.7,24.67,24.68,69211.0,19.6594,19.6674,19.6435,19.6515,69211.0
2015-06-25 10:50:00,24.68,24.72,24.67,24.72,53849.0,19.6515,19.6833,19.6435,19.6833,53849.0
2015-06-25 11:00:00,24.72,24.76,24.68,24.73,43730.0,19.6833,19.7152,19.6515,19.6913,43730.0
2015-06-25 11:10:00,24.72,24.73,24.65,24.66,41845.0,19.6833,19.6913,19.6276,19.6355,41845.0
2015-06-25 11:20:00,24.66,24.67,24.58,24.58,64806.0,19.6355,19.6435,19.5718,19.5718,64806.0
2015-06-25 11:30:00,24.58,24.64,24.57,24.61,56586.0,19.5718,19.6196,19.5639,19.5957,56586.0
2015-06-25 11:40:00,24.61,24.61,24.53,24.54,58374.0,19.5957,19.5957,19.532,19.54,58374.0
2015-06-25 11:50:00,24.53,24.63,24.53,24.62,41160.0,19.532,19.6116,19.532,19.6037,41160.0
2015-06-25 12:00:00,24.61,24.63,24.56,24.56,51184.0,19.5957,19.6116,19.5559,19.5559,51184.0
2015-06-25 12:10:00,24.55,24.55,24.51,24.54,50692.0,19.5479,19.5479,19.5161,19.54,50692.0
2015-06-25 12:20:00,24.53,24.53,24.44,24.47,48921.0,19.532,19.532,19.4604,19.4842,48921.0
2015-06-25 12:30:00,24.48,24.52,24.48,24.52,44754.0,19.4922,19.5241,19.4922,19.5241,44754.0
2015-06-25 12:40:00,24.52,24.57,24.51,24.55,86591.0,19.5241,19.5639,19.5161,19.5479,86591.0
2015-06-25 12:50:00,24.54,24.55,24.41,24.45,63727.0,19.54,19.5479,19.4365,19.4683,63727.0
2015-06-25 13:00:00,24.45,24.45,24.41,24.41,16881.0,19.4683,19.4683,19.4365,19.4365,16881.0
2015-06-25 13:10:00,24.42,24.48,24.4,24.46,63322.0,19.4444,19.4922,19.4285,19.4763,63322.0
2015-06-25 13:20:00,24.46,24.51,24.44,24.51,52977.0,19.4763,19.5161,19.4604,19.5161,52977.0
2015-06-25 13:30:00,24.51,24.54,24.48,24.54,89391.0,19.5161,19.54,19.4922,19.54,89391.0
2015-06-25 13:40:00,24.53,24.54,24.5,24.51,52414.0,19.532,19.54,19.5081,19.5161,52414.0
2015-06-25 13:50:00,24.51,24.51,24.46,24.51,61731.0,19.5161,19.5161,19.4763,19.5161,61731.0
2015-06-25 14:00:00,24.51,24.52,24.48,24.5,50031.0,19.5161,19.5241,19.4922,19.5081,50031.0
2015-06-25 14:10:00,24.51,24.51,24.43,24.44,28804.0,19.5161,19.5161,19.4524,19.4604,28804.0
2015-06-25 14:20:00,24.43,24.46,24.42,24.43,44674.0,19.4524,19.4763,19.4444,19.4524,44674.0
2015-06-25 14:30:00,24.43,24.45,24.36,24.36,66480.0,19.4524,19.4683,19.3967,19.3967,66480.0
2015-06-25 14:40:00,24.36,24.37,24.3,24.36,77968.0,19.3967,19.4046,19.3489,19.3967,77968.0
2015-06-25 14:50:00,24.36,24.38,24.34,24.37,42038.0,19.3967,19.4126,19.3807,19.4046,42038.0
2015-06-25 15:00:00,24.37,24.44,24.37,24.4,105186.0,19.4046,19.4604,19.4046,19.4285,105186.0
2015-06-25 15:10:00,24.4,24.41,24.39,24.4,80564.0,19.4285,19.4365,19.4205,19.4285,80564.0
2015-06-25 15:20:00,24.39,24.44,24.39,24.43,139283.0,19.4205,19.4604,19.4205,19.4524,139283.0
2015-06-25 15:30:00,24.43,24.46,24.42,24.43,229391.0,19.4524,19.4763,19.4444,19.4524,229391.0
2015-06-25 15:40:00,24.43,24.44,24.38,24.39,311506.0,19.4524,19.4604,19.4126,19.4205,311506.0
2015-06-25 15:50:00,24.39,24.4,24.35,24.36,359848.0,19.4205,19.4285,19.3887,19.3967,359848.0
2015-06-26 09:30:00,24.33,24.35,24.06,24.14,267993.0,19.3728,19.3887,19.1578,19.2215,267993.0
2015-06-26 09:40:00,24.14,24.2,24.09,24.14,166979.0,19.2215,19.2693,19.1817,19.2215,166979.0
2015-06-26 09:50:00,24.14,24.32,24.13,24.28,217199.0,19.2215,19.3648,19.2135,19.333,217199.0
2015-06-26 10:00:00,24.28,24.33,24.25,24.29,121316.0,19.333,19.3728,19.3091,19.3409,121316.0
2015-06-26 10:10:00,24.29,24.29,24.18,24.18,57020.0,19.3409,19.3409,19.2533,19.2533,57020.0
2015-06-26 10:20:00,24.19,24.22,24.14,24.19,120763.0,19.2613,19.2852,19.2215,19.2613,120763.0
2015-06-26 10:30:00,24.2,24.23,24.17,24.23,32712.0,19.2693,19.2931,19.2454,19.2931,32712.0
2015-06-26 10:40:00,24.23,24.23,24.15,24.2,77629.0,19.2931,19.2931,19.2294,19.2693,77629.0
2015-06-26 10:50:00,24.2,24.22,24.11,24.14,60073.0,19.2693,19.2852,19.1976,19.2215,60073.0
2015-06-26 11:00:00,24.14,24.21,24.14,24.21,67206.0,19.2215,19.2772,19.2215,19.2772,67206.0
2015-06-26 11:10:00,24.2,24.27,24.2,24.23,57229.0,19.2693,19.325,19.2693,19.2931,57229.0
2015-06-26 11:20:00,24.24,24.27,24.16,24.17,131122.0,19.3011,19.325,19.2374,19.2454,131122.0
2015-06-26 11:30:00,24.18,24.19,24.13,24.16,34891.0,19.2533,19.2613,19.2135,19.2374,34891.0
2015-06-26 11:40:00,24.15,24.2,24.12,24.18,35174.0,19.2294,19.2693,19.2056,19.2533,35174.0
2015-06-26 11:50:00,24.18,24.18,24.1,24.11,128525.0,19.2533,19.2533,19.1896,19.1976,128525.0
2015-06-26 12:00:00,24.11,24.17,24.1,24.14,86847.0,19.1976,19.2454,19.1896,19.2215,86847.0
2015-06-26 12:10:00,24.15,24.17,24.13,24.16,157490.0,19.2294,19.2454,19.2135,19.2374,157490.0
2015-06-26 12:20:00,24.16,24.23,24.12,24.23,81674.0,19.2374,19.2931,19.2056,19.2931,81674.0
2015-06-26 12:30:00,24.23,24.25,24.2,24.25,38535.0,19.2931,19.3091,19.2693,19.3091,38535.0
2015-06-26 12:40:00,24.26,24.29,24.26,24.29,20430.0,19.317,19.3409,19.317,19.3409,20430.0
2015-06-26 12:50:00,24.29,24.3,24.18,24.2,104282.0,19.3409,19.3489,19.2533,19.2693,104282.0
2015-06-26 13:00:00,24.19,24.2,24.13,24.14,44461.0,19.2613,19.2693,19.2135,19.2215,44461.0
2015-06-26 13:10:00,24.13,24.15,24.11,24.14,37692.0,19.2135,19.2294,19.1976,19.2215,37692.0
2015-06-26 13:20:00,24.13,24.19,24.11,24.18,46739.0,19.2135,19.2613,19.1976,19.2533,46739.0
2015-06-26 13:30:00,24.19,24.2,24.16,24.18,31880.0,19.2613,19.2693,19.2374,19.2533,31880.0
2015-06-26 13:40:00,24.18,24.2,24.16,24.2,54122.0,19.2533,19.2693,19.2374,19.2693,54122.0
2015-06-26 13:50:00,24.2,24.25,24.19,24.25,77689.0,19.2693,19.3091,19.2613,19.3091,77689.0
2015-06-26 14:00:00,24.25,24.29,24.24,24.25,41674.0,19.3091,19.3409,19.3011,19.3091,41674.0
2015-06-26 14:10:00,24.24,24.27,24.22,24.23,54169.0,19.3011,19.325,19.2852,19.2931,54169.0
2015-06-26 14:20:00,24.23,24.26,24.21,24.23,86048.0,19.2931,19.317,19.2772,19.2931,86048.0
2015-06-26 14:30:00,24.24,24.25,24.2,24.23,35155.0,19.3011,19.3091,19.2693,19.2931,35155.0
2015-06-26 14:40:00,24.23,24.24,24.18,24.21,38489.0,19.2931,19.3011,19.2533,19.2772,38489.0
2015-06-26 14:50:00,24.21,24.28,24.2,24.26,62331.0,19.2772,19.333,19.2693,19.317,62331.0
2015-06-26 15:00:00,24.25,24.33,24.25,24.29,50855.0,19.3091,19.3728,19.3091,19.3409,50855.0
2015-06-26 15:10:00,24.3,24.3,24.25,24.27,39307.0,19.3489,19.3489,19.3091,19.325,39307.0
2015-06-26 15:20:00,24.26,24.27,24.24,24.27,83755.0,19.317,19.325,19.3011,19.325,83755.0
2015-06-26 15:30:00,24.27,24.29,24.2,24.21,110256.0,19.325,19.3409,19.2693,19.2772,110256.0
2015-06-26 15:40:00,24.21,24.24,24.17,24.18,252700.0,19.2772,19.3011,19.2454,19.2533,252700.0
2015-06-26 15:50:00,24.18,24.22,24.17,24.2,421778.0,19.2533,19.2852,19.2454,19.2693,421778.0
2015-06-29 09:30:00,24.08,24.17,24.01,24.04,69329.0,19.1737,19.2454,19.118,19.1419,69329.0
2015-06-29 09:40:00,24.05,24.08,23.96,24.06,81479.0,19.1498,19.1737,19.0782,19.1578,81479.0
2015-06-29 09:50:00,24.05,24.13,24.04,24.1,42207.0,19.1498,19.2135,19.1419,19.1896,42207.0
2015-06-29 10:00:00,24.1,24.11,24.04,24.05,51812.0,19.1896,19.1976,19.1419,19.1498,51812.0
2015-06-29 10:10:00,24.05,24.08,23.99,23.99,53982.0,19.1498,19.1737,19.102,19.102,53982.0
2015-06-29 10:20:00,23.98,24.0,23.93,23.95,75662.0,19.0941,19.11,19.0543,19.0702,75662.0
2015-06-29 10:30:00,23.95,24.01,23.91,23.98,80403.0,19.0702,19.118,19.0383,19.0941,80403.0
2015-06-29 10:40:00,23.98,24.12,23.97,24.09,105630.0,19.0941,19.2056,19.0861,19.1817,105630.0
2015-06-29 10:50:00,24.09,24.1,24.06,24.09,72335.0,19.1817,19.1896,19.1578,19.1817,72335.0
2015-06-29 11:00:00,24.08,24.11,23.99,23.99,30228.0,19.1737,19.1976,19.102,19.102,30228.0
2015-06-29 11:10:00,24.01,24.05,23.95,23.95,47464.0,19.118,19.1498,19.0702,19.0702,47464.0
2015-06-29 11:20:00,23.95,24.01,23.94,23.96,36121.0,19.0702,19.118,19.0622,19.0782,36121.0
2015-06-29 11:30:00,23.97,23.98,23.87,23.87,39093.0,19.0861,19.0941,19.0065,19.0065,39093.0
2015-06-29 11:40:00,23.87,23.89,23.86,23.89,29900.0,19.0065,19.0224,18.9985,19.0224,29900.0
2015-06-29 11:50:00,23.89,23.89,23.86,23.88,33492.0,19.0224,19.0224,18.9985,19.0145,33492.0
2015-06-29 12:00:00,23.88,23.97,23.87,23.97,55739.0,19.0145,19.0861,19.0065,19.0861,55739.0
2015-06-29 12:10:00,23.97,23.99,23.96,23.97,62064.0,19.0861,19.102,19.0782,19.0861,62064.0
2015-06-29 12:20:00,23.97,23.97,23.94,23.96,80542.0,19.0861,19.0861,19.0622,19.0782,80542.0
2015-06-29 12:30:00,23.96,23.98,23.94,23.95,123344.0,19.0782,19.0941,19.0622,19.0702,123344.0
2015-06-29 12:40:00,23.95,23.96,23.94,23.95,90385.0,19.0702,19.0782,19.0622,19.0702,90385.0
2015-06-29 12:50:00,23.95,23.97,23.94,23.96,95757.0,19.0702,19.0861,19.0622,19.0782,95757.0
2015-06-29 13:00:00,23.96,23.97,23.93,23.96,129803.0,19.0782,19.0861,19.0543,19.0782,129803.0
2015-06-29 13:10:00,23.96,23.96,23.9,23.9,267152.0,19.0782,19.0782,19.0304,19.0304,267152.0
2015-06-29 13:20:00,23.9,23.93,23.84,23.84,43591.0,19.0304,19.0543,18.9826,18.9826,43591.0
2015-06-29 13:30:00,23.84,23.86,23.82,23.82,39239.0,18.9826,18.9985,18.9667,18.9667,39239.0
2015-06-29 13:40:00,23.83,23.83,23.77,23.81,37549.0,18.9746,18.9746,18.9269,18.9587,37549.0
2015-06-29 13:50:00,23.82,23.82,23.78,23.81,45887.0,18.9667,18.9667,18.9348,18.9587,45887.0
2015-06-29 14:00:00,23.81,23.81,23.77,23.77,29674.0,18.9587,18.9587,18.9269,18.9269,29674.0
2015-06-29 14:10:00,23.78,23.78,23.71,23.71,39214.0,18.9348,18.9348,18.8791,18.8791,39214.0
2015-06-29 14:20:00,23.71,23.74,23.68,23.7,71286.0,18.8791,18.903,18.8552,18.8711,71286.0
2015-06-29 14:30:00,23.7,23.76,23.67,23.76,65591.0,18.8711,18.9189,18.8472,18.9189,65591.0
2015-06-29 14:40:00,23.76,23.83,23.76,23.8,51969.0,18.9189,18.9746,18.9189,18.9508,51969.0
2015-06-29 14:50:00,23.79,23.81,23.76,23.76,110649.0,18.9428,18.9587,18.9189,18.9189,110649.0
2015-06-29 15:00:00,23.76,23.77,23.72,23.74,81096.0,18.9189,18.9269,18.8871,18.903,81096.0
2015-06-29 15:10:00,23.74,23.76,23.69,23.69,159329.0,18.903,18.9189,18.8632,18.8632,159329.0
2015-06-29 15:20:00,23.7,23.72,23.62,23.62,122724.0,18.8711,18.8871,18.8074,18.8074,122724.0
2015-06-29 15:30:00,23.62,23.65,23.59,23.63,405480.0,18.8074,18.8313,18.7835,18.8154,405480.0
2015-06-29 15:40:00,23.62,23.63,23.49,23.52,429535.0,18.8074,18.8154,18.7039,18.7278,429535.0
2015-06-29 15:50:00,23.52,23.54,23.42,23.44,438607.0,18.7278,18.7437,18.6482,18.6641,438607.0
2015-06-30 09:30:00,23.51,23.58,23.38,23.43,99768.0,18.7198,18.7756,18.6163,18.6561,99768.0
2015-06-30 09:40:00,23.44,23.44,23.28,23.3,54509.0,18.6641,18.6641,18.5367,18.5526,54509.0
2015-06-30 09:50:00,23.29,23.36,23.27,23.28,36866.0,18.5447,18.6004,18.5287,18.5367,36866.0
2015-06-30 10:00:00,23.29,23.29,23.21,23.22,66307.0,18.5447,18.5447,18.481,18.4889,66307.0
2015-06-30 10:10:00,23.21,23.23,23.16,23.17,74040.0,18.481,18.4969,18.4412,18.4491,74040.0
2015-06-30 10:20:00,23.17,23.26,23.16,23.2,135744.0,18.4491,18.5208,18.4412,18.473,135744.0
2015-06-30 10:30:00,23.2,23.21,23.15,23.16,101445.0,18.473,18.481,18.4332,18.4412,101445.0
2015-06-30 10:40:00,23.17,23.17,23.1,23.13,119682.0,18.4491,18.4491,18.3934,18.4173,119682.0
2015-06-30 10:50:00,23.12,23.14,23.08,23.11,101480.0,18.4093,18.4252,18.3775,18.4013,101480.0
2015-06-30 11:00:00,23.11,23.12,23.03,23.04,58377.0,18.4013,18.4093,18.3376,18.3456,58377.0
2015-06-30 11:10:00,23.04,23.09,23.0,23.09,105598.0,18.3456,18.3854,18.3138,18.3854,105598.0
2015-06-30 11:20:00,23.09,23.11,23.05,23.06,54828.0,18.3854,18.4013,18.3536,18.3615,54828.0
2015-06-30 11:30:00,23.06,23.08,23.01,23.08,117889.0,18.3615,18.3775,18.3217,18.3775,117889.0
2015-06-30 11:40:00,23.08,23.11,23.05,23.08,72371.0,18.3775,18.4013,18.3536,18.3775,72371.0
2015-06-30 11:50:00,23.08,23.09,23.0,23.01,175466.0,18.3775,18.3854,18.3138,18.3217,175466.0
2015-06-30 12:00:00,23.01,23.02,22.97,22.99,123959.0,18.3217,18.3297,18.2899,18.3058,123959.0
2015-06-30 12:10:00,22.98,23.03,22.95,23.03,71125.0,18.2978,18.3376,18.2739,18.3376,71125.0
2015-06-30 12:20:00,23.03,23.03,22.92,22.94,82336.0,18.3376,18.3376,18.2501,18.266,82336.0
2015-06-30 12:30:00,22.94,22.97,22.87,22.9,84649.0,18.266,18.2899,18.2102,18.2341,84649.0
2015-06-30 12:40:00,22.9,22.92,22.89,22.92,106380.0,18.2341,18.2501,18.2262,18.2501,106380.0
2015-06-30 12:50:00,22.91,22.95,22.89,22.89,96040.0,18.2421,18.2739,18.2262,18.2262,96040.0
2015-06-30 13:00:00,22.89,22.9,22.83,22.88,145650.0,18.2262,18.2341,18.1784,18.2182,145650.0
2015-06-30 13:10:00,22.88,22.94,22.86,22.92,73465.0,18.2182,18.266,18.2023,18.2501,73465.0
2015-06-30 13:20:00,22.93,22.95,22.9,22.95,256498.0,18.258,18.2739,18.2341,18.2739,256498.0
2015-06-30 13:30:00,22.95,23.02,22.95,23.0,340140.0,18.2739,18.3297,18.2739,18.3138,340140.0
2015-06-30 13:40:00,23.0,23.0,22.88,22.9,102227.0,18.3138,18.3138,18.2182,18.2341,102227.0
2015-06-30 13:50:00,22.9,22.92,22.88,22.89,246259.0,18.2341,18.2501,18.2182,18.2262,246259.0
2015-06-30 14:00:00,22.89,22.94,22.88,22.92,263592.0,18.2262,18.266,18.2182,18.2501,263592.0
2015-06-30 14:10:00,22.92,22.93,22.89,22.92,268612.0,18.2501,18.258,18.2262,18.2501,268612.0
2015-06-30 14:20:00,22.92,22.92,22.86,22.89,155563.0,18.2501,18.2501,18.2023,18.2262,155563.0
2015-06-30 14:30:00,22.89,22.91,22.85,22.89,153806.0,18.2262,18.2421,18.1943,18.2262,153806.0
2015-06-30 14:40:00,22.9,22.91,22.85,22.89,139657.0,18.2341,18.2421,18.1943,18.2262,139657.0
2015-06-30 14:50:00,22.89,22.9,22.86,22.86,158610.0,18.2262,18.2341,18.2023,18.2023,158610.0
2015-06-30 15:00:00,22.87,22.91,22.85,22.9,284563.0,18.2102,18.2421,18.1943,18.2341,284563.0
2015-06-30 15:10:00,22.9,22.91,22.85,22.86,186600.0,18.2341,18.2421,18.1943,18.2023,186600.0
2015-06-30 15:20:00,22.86,22.88,22.83,22.88,98099.0,18.2023,18.2182,18.1784,18.2182,98099.0
2015-06-30 15:30:00,22.88,22.9,22.86,22.87,212058.0,18.2182,18.2341,18.2023,18.2102,212058.0
2015-06-30 15:40:00,22.88,22.89,22.83,22.87,283253.0,18.2182,18.2262,18.1784,18.2102,283253.0
2015-06-30 15:50:00,22.87,22.91,22.87,22.88,715479.0,18.2102,18.2421,18.2102,18.2182,715479.0
2015-07-01 09:30:00,22.99,23.0,22.83,22.95,119084.0,18.3058,18.3138,18.1784,18.2739,119084.0
2015-07-01 09:40:00,22.96,22.97,22.86,22.88,218252.0,18.2819,18.2899,18.2023,18.2182,218252.0
2015-07-01 09:50:00,22.9,22.92,22.88,22.89,110338.0,18.2341,18.2501,18.2182,18.2262,110338.0
2015-07-01 10:00:00,22.89,22.91,22.83,22.88,53774.0,18.2262,18.2421,18.1784,18.2182,53774.0
2015-07-01 10:10:00,22.88,22.89,22.84,22.86,57880.0,18.2182,18.2262,18.1864,18.2023,57880.0
2015-07-01 10:20:00,22.84,22.86,22.79,22.84,84301.0,18.1864,18.2023,18.1465,18.1864,84301.0
2015-07-01 10:30:00,22.84,22.84,22.78,22.8,130534.0,18.1864,18.1864,18.1386,18.1545,130534.0
2015-07-01 10:40:00,22.8,22.86,22.79,22.8,106120.0,18.1545,18.2023,18.1465,18.1545,106120.0
2015-07-01 10:50:00,22.8,22.82,22.78,22.8,153617.0,18.1545,18.1704,18.1386,18.1545,153617.0
2015-07-01 11:00:00,22.8,22.8,22.78,22.8,84267.0,18.1545,18.1545,18.1386,18.1545,84267.0
2015-07-01 11:10:00,22.8,22.85,22.79,22.81,111473.0,18.1545,18.1943,18.1465,18.1625,111473.0
2015-07-01 11:20:00,22.82,22.83,22.8,22.82,54563.0,18.1704,18.1784,18.1545,18.1704,54563.0
2015-07-01 11:30:00,22.82,22.83,22.77,22.77,141691.0,18.1704,18.1784,18.1306,18.1306,141691.0
2015-07-01 11:40:00,22.76,22.77,22.71,22.73,47648.0,18.1227,18.1306,18.0828,18.0988,47648.0
2015-07-01 11:50:00,22.72,22.72,22.62,22.63,76217.0,18.0908,18.0908,18.0112,18.0191,76217.0
2015-07-01 12:00:00,22.63,22.7,22.61,22.68,62940.0,18.0191,18.0749,18.0032,18.059,62940.0
2015-07-01 12:10:00,22.68,22.69,22.62,22.62,59915.0,18.059,18.0669,18.0112,18.0112,59915.0
2015-07-01 12:20:00,22.63,22.63,22.55,22.57,122772.0,18.0191,18.0191,17.9554,17.9714,122772.0
2015-07-01 12:30:00,22.57,22.58,22.49,22.51,124483.0,17.9714,17.9793,17.9077,17.9236,124483.0
2015-07-01 12:40:00,22.51,22.52,22.42,22.45,178193.0,17.9236,17.9316,17.8519,17.8758,178193.0
2015-07-01 12:50:00,22.45,22.45,22.36,22.4,129789.0,17.8758,17.8758,17.8042,17.836,129789.0
2015-07-01 13:00:00,22.4,22.42,22.37,22.42,149737.0,17.836,17.8519,17.8121,17.8519,149737.0
2015-07-01 13:10:00,22.42,22.45,22.37,22.44,82017.0,17.8519,17.8758,17.8121,17.8679,82017.0
2015-07-01 13:20:00,22.44,22.49,22.44,22.47,261990.0,17.8679,17.9077,17.8679,17.8917,261990.0
2015-07-01 13:30:00,22.47,22.49,22.45,22.46,89053.0,17.8917,17.9077,17.8758,17.8838,89053.0
2015-07-01 13:40:00,22.45,22.47,22.44,22.45,72420.0,17.8758,17.8917,17.8679,17.8758,72420.0
2015-07-01 13:50:00,22.46,22.5,22.45,22.46,70580.0,17.8838,17.9156,17.8758,17.8838,70580.0
2015-07-01 14:00:00,22.46,22.48,22.4,22.42,131009.0,17.8838,17.8997,17.836,17.8519,131009.0
2015-07-01 14:10:00,22.42,22.43,22.37,22.43,111429.0,17.8519,17.8599,17.8121,17.8599,111429.0
2015-07-01 14:20:00,22.43,22.44,22.38,22.39,65153.0,17.8599,17.8679,17.8201,17.828,65153.0
2015-07-01 14:30:00,22.39,22.42,22.37,22.4,84213.0,17.828,17.8519,17.8121,17.836,84213.0
2015-07-01 14:40:00,22.4,22.41,22.37,22.41,135611.0,17.836,17.844,17.8121,17.844,135611.0
2015-07-01 14:50:00,22.41,22.41,22.32,22.33,102348.0,17.844,17.844,17.7723,17.7803,102348.0
2015-07-01 15:00:00,22.33,22.42,22.32,22.39,159085.0,17.7803,17.8519,17.7723,17.828,159085.0
2015-07-01 15:10:00,22.39,22.43,22.37,22.39,113154.0,17.828,17.8599,17.8121,17.828,113154.0
2015-07-01 15:20:00,22.39,22.46,22.39,22.45,109360.0,17.828,17.8838,17.828,17.8758,109360.0
2015-07-01 15:30:00,22.45,22.46,22.37,22.38,204412.0,17.8758,17.8838,17.8121,17.8201,204412.0
2015-07-01 15:40:00,22.38,22.38,22.33,22.37,210795.0,17.8201,17.8201,17.7803,17.8121,210795.0
2015-07-01 15:50:00,22.37,22.46,22.36,22.45,373839.0,17.8121,17.8838,17.8042,17.8758,373839.0
2015-07-02 09:30:00,22.66,22.78,22.53,22.6,87179.0,18.043,18.1386,17.9395,17.9953,87179.0
2015-07-02 09:40:00,22.59,22.61,22.55,22.55,67296.0,17.9873,18.0032,17.9554,17.9554,67296.0
2015-07-02 09:50:00,22.54,22.57,22.48,22.55,104346.0,17.9475,17.9714,17.8997,17.9554,104346.0
2015-07-02 10:00:00,22.55,22.56,22.49,22.5,116463.0,17.9554,17.9634,17.9077,17.9156,116463.0
2015-07-02 10:10:00,22.5,22.54,22.47,22.53,114759.0,17.9156,17.9475,17.8917,17.9395,114759.0
2015-07-02 10:20:00,22.53,22.54,22.48,22.48,126859.0,17.9395,17.9475,17.8997,17.8997,126859.0
2015-07-02 10:30:00,22.47,22.52,22.47,22.5,73182.0,17.8917,17.9316,17.8917,17.9156,73182.0
2015-07-02 10:40:00,22.49,22.5,22.4,22.41,65157.0,17.9077,17.9156,17.836,17.844,65157.0
2015-07-02 10:50:00,22.41,22.45,22.38,22.44,58069.0,17.844,17.8758,17.8201,17.8679,58069.0
2015-07-02 11:00:00,22.43,22.43,22.35,22.35,48276.0,17.8599,17.8599,17.7962,17.7962,48276.0
2015-07-02 11:10:00,22.36,22.38,22.33,22.37,68638.0,17.8042,17.8201,17.7803,17.8121,68638.0
2015-07-02 11:20:00,22.36,22.37,22.32,22.33,40596.0,17.8042,17.8121,17.7723,17.7803,40596.0
2015-07-02 11:30:00,22.33,22.37,22.31,22.37,104981.0,17.7803,17.8121,17.7643,17.8121,104981.0
2015-07-02 11:40:00,22.35,22.37,22.33,22.35,59081.0,17.7962,17.8121,17.7803,17.7962,59081.0
2015-07-02 11:50:00,22.35,22.42,22.33,22.42,76397.0,17.7962,17.8519,17.7803,17.8519,76397.0
2015-07-02 12:00:00,22.41,22.48,22.39,22.4,109513.0,17.844,17.8997,17.828,17.836,109513.0
2015-07-02 12:10:00,22.4,22.42,22.38,22.39,29555.0,17.836,17.8519,17.8201,17.828,29555.0
2015-07-02 12:20:00,22.39,22.39,22.33,22.36,40667.0,17.828,17.828,17.7803,17.8042,40667.0
2015-07-02 12:30:00,22.35,22.37,22.29,22.29,40238.0,17.7962,17.8121,17.7484,17.7484,40238.0
2015-07-02 12:40:00,22.29,22.3,22.26,22.28,60455.0,17.7484,17.7564,17.7245,17.7405,60455.0
2015-07-02 12:50:00,22.27,22.3,22.24,22.25,228751.0,17.7325,17.7564,17.7086,17.7166,228751.0
2015-07-02 13:00:00,22.25,22.27,22.22,22.27,125253.0,17.7166,17.7325,17.6927,17.7325,125253.0
2015-07-02 13:10:00,22.28,22.3,22.23,22.29,78598.0,17.7405,17.7564,17.7006,17.7484,78598.0
2015-07-02 13:20:00,22.28,22.35,22.28,22.34,41617.0,17.7405,17.7962,17.7405,17.7882,41617.0
2015-07-02 13:30:00,22.35,22.39,22.3,22.33,84643.0,17.7962,17.828,17.7564,17.7803,84643.0
2015-07-02 13:40:00,22.32,22.33,22.28,22.3,141353.0,17.7723,17.7803,17.7405,17.7564,141353.0
2015-07-02 13:50:00,22.3,22.33,22.29,22.31,92402.0,17.7564,17.7803,17.7484,17.7643,92402.0
2015-07-02 14:00:00,22.31,22.33,22.28,22.32,60544.0,17.7643,17.7803,17.7405,17.7723,60544.0
2015-07-02 14:10:00,22.32,22.38,22.31,22.38,61102.0,17.7723,17.8201,17.7643,17.8201,61102.0
2015-07-02 14:20:00,22.38,22.43,22.38,22.43,79695.0,17.8201,17.8599,17.8201,17.8599,79695.0
2015-07-02 14:30:00,22.43,22.45,22.42,22.45,77443.0,17.8599,17.8758,17.8519,17.8758,77443.0
2015-07-02 14:40:00,22.45,22.48,22.43,22.48,71806.0,17.8758,17.8997,17.8599,17.8997,71806.0
2015-07-02 14:50:00,22.48,22.55,22.48,22.53,86910.0,17.8997,17.9554,17.8997,17.9395,86910.0
2015-07-02 15:00:00,22.53,22.55,22.5,22.51,76149.0,17.9395,17.9554,17.9156,17.9236,76149.0
2015-07-02 15:10:00,22.51,22.55,22.5,22.53,76891.0,17.9236,17.9554,17.9156,17.9395,76891.0
2015-07-02 15:20:00,22.53,22.59,22.52,22.58,83177.0,17.9395,17.9873,17.9316,17.9793,83177.0
2015-07-02 15:30:00,22.58,22.58,22.51,22.52,199819.0,17.9793,17.9793,17.9236,17.9316,199819.0
2015-07-02 15:40:00,22.52,22.56,22.51,22.56,193212.0,17.9316,17.9634,17.9236,17.9634,193212.0
2015-07-02 15:50:00,22.56,22.63,22.55,22.59,521932.0,17.9634,18.0191,17.9554,17.9873,521932.0
2015-07-06 09:30:00,22.78,22.82,22.46,22.64,136649.0,18.1386,18.1704,17.8838,18.0271,136649.0
2015-07-06 09:40:00,22.64,22.71,22.61,22.69,82404.0,18.0271,18.0828,18.0032,18.0669,82404.0
2015-07-06 09:50:00,22.7,22.75,22.67,22.75,102460.0,18.0749,18.1147,18.051,18.1147,102460.0
2015-07-06 10:00:00,22.74,22.75,22.67,22.69,118565.0,18.1067,18.1147,18.051,18.0669,118565.0
2015-07-06 10:10:00,22.69,22.74,22.68,22.7,84048.0,18.0669,18.1067,18.059,18.0749,84048.0
2015-07-06 10:20:00,22.7,22.74,22.68,22.7,82329.0,18.0749,18.1067,18.059,18.0749,82329.0
2015-07-06 10:30:00,22.7,22.73,22.69,22.7,72597.0,18.0749,18.0988,18.0669,18.0749,72597.0
2015-07-06 10:40:00,22.7,22.76,22.69,22.72,71336.0,18.0749,18.1227,18.0669,18.0908,71336.0
2015-07-06 10:50:00,22.71,22.72,22.68,22.7,236803.0,18.0828,18.0908,18.059,18.0749,236803.0
2015-07-06 11:00:00,22.7,22.72,22.66,22.69,150868.0,18.0749,18.0908,18.043,18.0669,150868.0
2015-07-06 11:10:00,22.69,22.71,22.63,22.64,108772.0,18.0669,18.0828,18.0191,18.0271,108772.0
2015-07-06 11:20:00,22.63,22.67,22.62,22.67,65426.0,18.0191,18.051,18.0112,18.051,65426.0
2015-07-06 11:30:00,22.67,22.7,22.66,22.69,72729.0,18.051,18.0749,18.043,18.0669,72729.0
2015-07-06 11:40:00,22.69,22.72,22.68,22.69,75139.0,18.0669,18.0908,18.059,18.0669,75139.0
2015-07-06 11:50:00,22.69,22.69,22.63,22.67,121329.0,18.0669,18.0669,18.0191,18.051,121329.0
2015-07-06 12:00:00,22.67,22.69,22.65,22.66,68223.0,18.051,18.0669,18.0351,18.043,68223.0
2015-07-06 12:10:00,22.67,22.72,22.67,22.71,56500.0,18.051,18.0908,18.051,18.0828,56500.0
2015-07-06 12:20:00,22.7,22.72,22.68,22.71,39750.0,18.0749,18.0908,18.059,18.0828,39750.0
2015-07-06 12:30:00,22.7,22.7,22.66,22.69,53471.0,18.0749,18.0749,18.043,18.0669,53471.0
2015-07-06 12:40:00,22.68,22.71,22.67,22.7,73557.0,18.059,18.0828,18.051,18.0749,73557.0
2015-07-06 12:50:00,22.7,22.71,22.68,22.71,43058.0,18.0749,18.0828,18.059,18.0828,43058.0
2015-07-06 13:00:00,22.71,22.72,22.69,22.69,57040.0,18.0828,18.0908,18.0669,18.0669,57040.0
2015-07-06 13:10:00,22.69,22.7,22.63,22.64,61783.0,18.0669,18.0749,18.0191,18.0271,61783.0
2015-07-06 13:20:00,22.63,22.64,22.6,22.61,36556.0,18.0191,18.0271,17.9953,18.0032,36556.0
2015-07-06 13:30:00,22.61,22.63,22.59,22.62,55675.0,18.0032,18.0191,17.9873,18.0112,55675.0
2015-07-06 13:40:00,22.61,22.63,22.58,22.63,84247.0,18.0032,18.0191,17.9793,18.0191,84247.0
2015-07-06 13:50:00,22.62,22.63,22.59,22.6,51164.0,18.0112,18.0191,17.9873,17.9953,51164.0
2015-07-06 14:00:00,22.6,22.61,22.59,22.6,63631.0,17.9953,18.0032,17.9873,17.9953,63631.0
2015-07-06 14:10:00,22.6,22.63,22.59,22.6,89064.0,17.9953,18.0191,17.9873,17.9953,89064.0
2015-07-06 14:20:00,22.61,22.61,22.58,22.59,118430.0,18.0032,18.0032,17.9793,17.9873,118430.0
2015-07-06 14:30:00,22.59,22.63,22.58,22.61,139349.0,17.9873,18.0191,17.9793,18.0032,139349.0
2015-07-06 14:40:00,22.61,22.64,22.6,22.63,106939.0,18.0032,18.0271,17.9953,18.0191,106939.0
2015-07-06 14:50:00,22.63,22.64,22.6,22.61,125679.0,18.0191,18.0271,17.9953,18.0032,125679.0
2015-07-06 15:00:00,22.61,22.63,22.59,22.61,93902.0,18.0032,18.0191,17.9873,18.0032,93902.0
2015-07-06 15:10:00,22.62,22.64,22.6,22.62,129990.0,18.0112,18.0271,17.9953,18.0112,129990.0
2015-07-06 15:20:00,22.61,22.66,22.61,22.65,158488.0,18.0032,18.043,18.0032,18.0351,158488.0
2015-07-06 15:30:00,22.64,22.7,22.64,22.67,149299.0,18.0271,18.0749,18.0271,18.051,149299.0
2015-07-06 15:40:00,22.67,22.72,22.64,22.71,160032.0,18.051,18.0908,18.0271,18.0828,160032.0
2015-07-06 15:50:00,22.71,22.77,22.7,22.76,403266.0,18.0828,18.1306,18.0749,18.1227,403266.0
2015-07-07 09:30:00,22.75,22.83,22.63,22.68,84175.0,18.1147,18.1784,18.0191,18.059,84175.0
2015-07-07 09:40:00,22.7,22.75,22.64,22.75,60079.0,18.0749,18.1147,18.0271,18.1147,60079.0
2015-07-07 09:50:00,22.75,22.86,22.72,22.77,134778.0,18.1147,18.2023,18.0908,18.1306,134778.0
2015-07-07 10:00:00,22.77,22.82,22.74,22.78,138029.0,18.1306,18.1704,18.1067,18.1386,138029.0
2015-07-07 10:10:00,22.78,22.82,22.74,22.8,94206.0,18.1386,18.1704,18.1067,18.1545,94206.0
2015-07-07 10:20:00,22.79,22.81,22.74,22.75,75250.0,18.1465,18.1625,18.1067,18.1147,75250.0
2015-07-07 10:30:00,22.76,22.79,22.73,22.75,200915.0,18.1227,18.1465,18.0988,18.1147,200915.0
2015-07-07 10:40:00,22.75,22.77,22.73,22.75,158551.0,18.1147,18.1306,18.0988,18.1147,158551.0
2015-07-07 10:50:00,22.75,22.81,22.73,22.79,104216.0,18.1147,18.1625,18.0988,18.1465,104216.0
2015-07-07 11:00:00,22.79,22.82,22.77,22.81,80976.0,18.1465,18.1704,18.1306,18.1625,80976.0
2015-07-07 11:10:00,22.81,22.97,22.81,22.95,91018.0,18.1625,18.2899,18.1625,18.2739,91018.0
2015-07-07 11:20:00,22.95,22.96,22.83,22.85,89178.0,18.2739,18.2819,18.1784,18.1943,89178.0
2015-07-07 11:30:00,22.86,22.9,22.84,22.87,111374.0,18.2023,18.2341,18.1864,18.2102,111374.0
2015-07-07 11:40:00,22.86,23.03,22.86,23.02,79463.0,18.2023,18.3376,18.2023,18.3297,79463.0
2015-07-07 11:50:00,23.02,23.06,22.96,23.03,96877.0,18.3297,18.3615,18.2819,18.3376,96877.0
2015-07-07 12:00:00,23.03,23.09,23.01,23.06,140044.0,18.3376,18.3854,18.3217,18.3615,140044.0
2015-07-07 12:10:00,23.06,23.07,23.0,23.04,187440.0,18.3615,18.3695,18.3138,18.3456,187440.0
2015-07-07 12:20:00,23.04,23.11,23.02,23.1,88757.0,18.3456,18.4013,18.3297,18.3934,88757.0
2015-07-07 12:30:00,23.09,23.15,23.08,23.14,212039.0,18.3854,18.4332,18.3775,18.4252,212039.0
2015-07-07 12:40:00,23.14,23.22,23.11,23.19,81368.0,18.4252,18.4889,18.4013,18.465,81368.0
2015-07-07 12:50:00,23.18,23.22,23.17,23.2,106342.0,18.4571,18.4889,18.4491,18.473,106342.0
2015-07-07 13:00:00,23.2,23.21,23.13,23.15,63090.0,18.473,18.481,18.4173,18.4332,63090.0
2015-07-07 13:10:00,23.15,23.2,23.13,23.16,88674.0,18.4332,18.473,18.4173,18.4412,88674.0
2015-07-07 13:20:00,23.17,23.18,23.08,23.12,70195.0,18.4491,18.4571,18.3775,18.4093,70195.0
2015-07-07 13:30:00,23.12,23.15,23.1,23.14,56373.0,18.4093,18.4332,18.3934,18.4252,56373.0
2015-07-07 13:40:00,23.13,23.16,23.11,23.12,53941.0,18.4173,18.4412,18.4013,18.4093,53941.0
2015-07-07 13:50:00,23.13,23.14,23.01,23.03,125961.0,18.4173,18.4252,18.3217,18.3376,125961.0
2015-07-07 14:00:00,23.03,23.04,22.95,22.98,83627.0,18.3376,18.3456,18.2739,18.2978,83627.0
2015-07-07 14:10:00,22.99,23.01,22.91,22.92,63036.0,18.3058,18.3217,18.2421,18.2501,63036.0
2015-07-07 14:20:00,22.92,22.98,22.89,22.96,60696.0,18.2501,18.2978,18.2262,18.2819,60696.0
2015-07-07 14:30:00,22.96,22.97,22.91,22.95,72083.0,18.2819,18.2899,18.2421,18.2739,72083.0
2015-07-07 14:40:00,22.95,23.06,22.94,23.03,74417.0,18.2739,18.3615,18.266,18.3376,74417.0
2015-07-07 14:50:00,23.03,23.11,23.01,23.11,97467.0,18.3376,18.4013,18.3217,18.4013,97467.0
2015-07-07 15:00:00,23.12,23.16,23.06,23.09,170211.0,18.4093,18.4412,18.3615,18.3854,170211.0
2015-07-07 15:10:00,23.09,23.12,23.06,23.11,104051.0,18.3854,18.4093,18.3615,18.4013,104051.0
2015-07-07 15:20:00,23.11,23.15,23.08,23.13,141579.0,18.4013,18.4332,18.3775,18.4173,141579.0
2015-07-07 15:30:00,23.13,23.16,23.08,23.09,188053.0,18.4173,18.4412,18.3775,18.3854,188053.0
2015-07-07 15:40:00,23.09,23.13,23.07,23.1,179071.0,18.3854,18.4173,18.3695,18.3934,179071.0
2015-07-07 15:50:00,23.09,23.13,23.08,23.1,315110.0,18.3854,18.4173,18.3775,18.3934,315110.0
2015-07-08 09:30:00,22.93,23.06,22.89,23.01,50386.0,18.258,18.3615,18.2262,18.3217,50386.0
2015-07-08 09:40:00,23.01,23.03,22.99,22.99,27169.0,18.3217,18.3376,18.3058,18.3058,27169.0
2015-07-08 09:50:00,22.99,23.02,22.95,23.01,35081.0,18.3058,18.3297,18.2739,18.3217,35081.0
2015-07-08 10:00:00,23.01,23.03,22.89,22.93,77904.0,18.3217,18.3376,18.2262,18.258,77904.0
2015-07-08 10:10:00,22.92,22.98,22.89,22.98,70522.0,18.2501,18.2978,18.2262,18.2978,70522.0
2015-07-08 10:20:00,22.97,22.97,22.83,22.83,83411.0,18.2899,18.2899,18.1784,18.1784,83411.0
2015-07-08 10:30:00,22.82,22.82,22.76,22.78,90999.0,18.1704,18.1704,18.1227,18.1386,90999.0
2015-07-08 10:40:00,22.78,22.78,22.73,22.77,82167.0,18.1386,18.1386,18.0988,18.1306,82167.0
2015-07-08 10:50:00,22.77,22.8,22.7,22.73,83081.0,18.1306,18.1545,18.0749,18.0988,83081.0
2015-07-08 11:00:00,22.73,22.73,22.58,22.59,64252.0,18.0988,18.0988,17.9793,17.9873,64252.0
2015-07-08 11:10:00,22.59,22.59,22.53,22.57,41636.0,17.9873,17.9873,17.9395,17.9714,41636.0
2015-07-08 11:20:00,22.57,22.57,22.52,22.53,32002.0,17.9714,17.9714,17.9316,17.9395,32002.0
2015-07-08 11:30:00,22.52,22.54,22.5,22.5,33411.0,17.9316,17.9475,17.9156,17.9156,33411.0
2015-07-08 11:40:00,22.51,22.53,22.48,22.52,64963.0,17.9236,17.9395,17.8997,17.9316,64963.0
2015-07-08 11:50:00,22.52,22.55,22.47,22.5,114787.0,17.9316,17.9554,17.8917,17.9156,114787.0
2015-07-08 12:00:00,22.5,22.51,22.47,22.5,21252.0,17.9156,17.9236,17.8917,17.9156,21252.0
2015-07-08 12:10:00,22.5,22.5,22.45,22.47,42867.0,17.9156,17.9156,17.8758,17.8917,42867.0
2015-07-08 12:20:00,22.47,22.48,22.43,22.44,65337.0,17.8917,17.8997,17.8599,17.8679,65337.0
2015-07-08 12:30:00,22.44,22.44,22.4,22.4,47627.0,17.8679,17.8679,17.836,17.836,47627.0
2015-07-08 12:40:00,22.41,22.41,22.39,22.39,40723.0,17.844,17.844,17.828,17.828,40723.0
2015-07-08 12:50:00,22.4,22.52,22.39,22.51,93443.0,17.836,17.9316,17.828,17.9236,93443.0
2015-07-08 13:00:00,22.5,22.51,22.37,22.39,66084.0,17.9156,17.9236,17.8121,17.828,66084.0
2015-07-08 13:10:00,22.39,22.43,22.38,22.39,35975.0,17.828,17.8599,17.8201,17.828,35975.0
2015-07-08 13:20:00,22.39,22.39,22.34,22.38,133104.0,17.828,17.828,17.7882,17.8201,133104.0
2015-07-08 13:30:00,22.38,22.38,22.33,22.34,32049.0,17.8201,17.8201,17.7803,17.7882,32049.0
2015-07-08 13:40:00,22.34,22.37,22.33,22.36,32271.0,17.7882,17.8121,17.7803,17.8042,32271.0
2015-07-08 13:50:00,22.36,22.37,22.33,22.33,35824.0,17.8042,17.8121,17.7803,17.7803,35824.0
2015-07-08 14:00:00,22.34,22.36,22.31,22.33,70020.0,17.7882,17.8042,17.7643,17.7803,70020.0
2015-07-08 14:10:00,22.34,22.38,22.3,22.3,69974.0,17.7882,17.8201,17.7564,17.7564,69974.0
2015-07-08 14:20:00,22.3,22.35,22.21,22.21,103606.0,17.7564,17.7962,17.6847,17.6847,103606.0
2015-07-08 14:30:00,22.21,22.22,22.17,22.21,152317.0,17.6847,17.6927,17.6529,17.6847,152317.0
2015-07-08 14:40:00,22.21,22.23,22.13,22.14,76847.0,17.6847,17.7006,17.621,17.629,76847.0
2015-07-08 14:50:00,22.14,22.21,22.13,22.17,111309.0,17.629,17.6847,17.621,17.6529,111309.0
2015-07-08 15:00:00,22.17,22.2,22.13,22.14,145281.0,17.6529,17.6768,17.621,17.629,145281.0
2015-07-08 15:10:00,22.14,22.2,22.13,22.17,110610.0,17.629,17.6768,17.621,17.6529,110610.0
2015-07-08 15:20:00,22.18,22.18,22.08,22.08,113702.0,17.6608,17.6608,17.5812,17.5812,113702.0
2015-07-08 15:30:00,22.08,22.12,22.05,22.1,149326.0,17.5812,17.6131,17.5573,17.5971,149326.0
2015-07-08 15:40:00,22.11,22.15,22.08,22.13,276658.0,17.6051,17.6369,17.5812,17.621,276658.0
2015-07-08 15:50:00,22.14,22.16,22.12,22.13,290714.0,17.629,17.6449,17.6131,17.621,290714.0
2015-07-09 09:30:00,22.31,22.36,22.22,22.28,95492.0,17.7643,17.8042,17.6927,17.7405,95492.0
2015-07-09 09:40:00,22.28,22.33,22.23,22.28,92162.0,17.7405,17.7803,17.7006,17.7405,92162.0
2015-07-09 09:50:00,22.28,22.28,22.13,22.18,62692.0,17.7405,17.7405,17.621,17.6608,62692.0
2015-07-09 10:00:00,22.18,22.21,22.08,22.09,77748.0,17.6608,17.6847,17.5812,17.5892,77748.0
2015-07-09 10:10:00,22.09,22.19,22.08,22.09,98844.0,17.5892,17.6688,17.5812,17.5892,98844.0
2015-07-09 10:20:00,22.08,22.1,21.96,21.97,88845.0,17.5812,17.5971,17.4857,17.4936,88845.0
2015-07-09 10:30:00,21.96,22.0,21.95,22.0,63509.0,17.4857,17.5175,17.4777,17.5175,63509.0
2015-07-09 10:40:00,21.99,21.99,21.95,21.99,65112.0,17.5095,17.5095,17.4777,17.5095,65112.0
2015-07-09 10:50:00,21.98,22.03,21.95,21.97,120015.0,17.5016,17.5414,17.4777,17.4936,120015.0
2015-07-09 11:00:00,21.98,21.99,21.87,21.91,80920.0,17.5016,17.5095,17.414,17.4458,80920.0
2015-07-09 11:10:00,21.91,21.92,21.86,21.87,51209.0,17.4458,17.4538,17.406,17.414,51209.0
2015-07-09 11:20:00,21.87,21.91,21.85,21.86,111567.0,17.414,17.4458,17.3981,17.406,111567.0
2015-07-09 11:30:00,21.85,21.88,21.84,21.85,78031.0,17.3981,17.422,17.3901,17.3981,78031.0
2015-07-09 11:40:00,21.85,21.88,21.83,21.85,71066.0,17.3981,17.422,17.3821,17.3981,71066.0
2015-07-09 11:50:00,21.86,21.9,21.85,21.87,37646.0,17.406,17.4379,17.3981,17.414,37646.0
2015-07-09 12:00:00,21.86,21.88,21.84,21.84,38664.0,17.406,17.422,17.3901,17.3901,38664.0
2015-07-09 12:10:00,21.85,21.85,21.78,21.79,87792.0,17.3981,17.3981,17.3423,17.3503,87792.0
2015-07-09 12:20:00,21.79,21.79,21.75,21.78,55268.0,17.3503,17.3503,17.3184,17.3423,55268.0
2015-07-09 12:30:00,21.77,21.8,21.77,21.8,61239.0,17.3344,17.3583,17.3344,17.3583,61239.0
2015-07-09 12:40:00,21.8,21.81,21.71,21.73,154539.0,17.3583,17.3662,17.2866,17.3025,154539.0
2015-07-09 12:50:00,21.72,21.75,21.71,21.73,50258.0,17.2946,17.3184,17.2866,17.3025,50258.0
2015-07-09 13:00:00,21.73,21.81,21.73,21.8,199837.0,17.3025,17.3662,17.3025,17.3583,199837.0
2015-07-09 13:10:00,21.8,21.8,21.76,21.77,40702.0,17.3583,17.3583,17.3264,17.3344,40702.0
2015-07-09 13:20:00,21.77,21.78,21.73,21.73,54643.0,17.3344,17.3423,17.3025,17.3025,54643.0
2015-07-09 13:30:00,21.73,21.81,21.73,21.81,149824.0,17.3025,17.3662,17.3025,17.3662,149824.0
2015-07-09 13:40:00,21.8,21.83,21.79,21.83,115712.0,17.3583,17.3821,17.3503,17.3821,115712.0
2015-07-09 13:50:00,21.83,21.89,21.8,21.88,77710.0,17.3821,17.4299,17.3583,17.422,77710.0
2015-07-09 14:00:00,21.89,21.91,21.87,21.89,66788.0,17.4299,17.4458,17.414,17.4299,66788.0
2015-07-09 14:10:00,21.89,21.89,21.82,21.84,126845.0,17.4299,17.4299,17.3742,17.3901,126845.0
2015-07-09 14:20:00,21.85,21.85,21.78,21.81,58731.0,17.3981,17.3981,17.3423,17.3662,58731.0
2015-07-09 14:30:00,21.82,21.83,21.8,21.83,56262.0,17.3742,17.3821,17.3583,17.3821,56262.0
2015-07-09 14:40:00,21.82,21.84,21.79,21.82,59765.0,17.3742,17.3901,17.3503,17.3742,59765.0
2015-07-09 14:50:00,21.81,21.89,21.81,21.87,55151.0,17.3662,17.4299,17.3662,17.414,55151.0
2015-07-09 15:00:00,21.87,21.9,21.86,21.9,88214.0,17.414,17.4379,17.406,17.4379,88214.0
2015-07-09 15:10:00,21.9,21.92,21.88,21.92,91654.0,17.4379,17.4538,17.422,17.4538,91654.0
2015-07-09 15:20:00,21.92,21.94,21.9,21.92,109949.0,17.4538,17.4697,17.4379,17.4538,109949.0
2015-07-09 15:30:00,21.92,21.93,21.86,21.89,146362.0,17.4538,17.4618,17.406,17.4299,146362.0
2015-07-09 15:40:00,21.89,21.93,21.88,21.91,202254.0,17.4299,17.4618,17.422,17.4458,202254.0
2015-07-09 15:50:00,21.91,21.95,21.88,21.88,265613.0,17.4458,17.4777,17.422,17.422,265613.0
2015-07-10 09:30:00,22.1,22.1,21.84,21.84,104823.0,17.5971,17.5971,17.3901,17.3901,104823.0
2015-07-10 09:40:00,21.82,21.84,21.77,21.83,60904.0,17.3742,17.3901,17.3344,17.3821,60904.0
2015-07-10 09:50:00,21.83,21.85,21.79,21.8,46354.0,17.3821,17.3981,17.3503,17.3583,46354.0
2015-07-10 10:00:00,21.8,21.87,21.8,21.83,64168.0,17.3583,17.414,17.3583,17.3821,64168.0
2015-07-10 10:10:00,21.82,21.84,21.78,21.8,72215.0,17.3742,17.3901,17.3423,17.3583,72215.0
2015-07-10 10:20:00,21.8,21.9,21.79,21.89,62976.0,17.3583,17.4379,17.3503,17.4299,62976.0
2015-07-10 10:30:00,21.89,21.9,21.85,21.88,63651.0,17.4299,17.4379,17.3981,17.422,63651.0
2015-07-10 10:40:00,21.89,21.89,21.8,21.87,76676.0,17.4299,17.4299,17.3583,17.414,76676.0
2015-07-10 10:50:00,21.87,21.91,21.86,21.9,80549.0,17.414,17.4458,17.406,17.4379,80549.0
2015-07-10 11:00:00,21.89,21.95,21.87,21.94,97274.0,17.4299,17.4777,17.414,17.4697,97274.0
2015-07-10 11:10:00,21.95,21.95,21.9,21.9,52756.0,17.4777,17.4777,17.4379,17.4379,52756.0
2015-07-10 11:20:00,21.9,21.99,21.9,21.96,103564.0,17.4379,17.5095,17.4379,17.4857,103564.0
2015-07-10 11:30:00,21.96,21.99,21.93,21.95,98332.0,17.4857,17.5095,17.4618,17.4777,98332.0
2015-07-10 11:40:00,21.95,22.06,21.94,22.04,60038.0,17.4777,17.5653,17.4697,17.5494,60038.0
2015-07-10 11:50:00,22.04,22.05,22.0,22.04,79264.0,17.5494,17.5573,17.5175,17.5494,79264.0
2015-07-10 12:00:00,22.04,22.05,22.0,22.03,108753.0,17.5494,17.5573,17.5175,17.5414,108753.0
2015-07-10 12:10:00,22.03,22.03,22.0,22.0,58638.0,17.5414,17.5414,17.5175,17.5175,58638.0
2015-07-10 12:20:00,22.01,22.01,21.93,21.97,66523.0,17.5255,17.5255,17.4618,17.4936,66523.0
2015-07-10 12:30:00,21.96,21.96,21.91,21.93,37737.0,17.4857,17.4857,17.4458,17.4618,37737.0
2015-07-10 12:40:00,21.92,21.95,21.9,21.92,100752.0,17.4538,17.4777,17.4379,17.4538,100752.0
2015-07-10 12:50:00,21.92,21.98,21.92,21.98,101987.0,17.4538,17.5016,17.4538,17.5016,101987.0
2015-07-10 13:00:00,21.98,22.0,21.96,21.97,38979.0,17.5016,17.5175,17.4857,17.4936,38979.0
2015-07-10 13:10:00,21.96,21.96,21.9,21.94,147065.0,17.4857,17.4857,17.4379,17.4697,147065.0
2015-07-10 13:20:00,21.94,21.97,21.91,21.93,32479.0,17.4697,17.4936,17.4458,17.4618,32479.0
2015-07-10 13:30:00,21.94,21.98,21.94,21.94,76021.0,17.4697,17.5016,17.4697,17.4697,76021.0
2015-07-10 13:40:00,21.95,21.99,21.93,21.99,42017.0,17.4777,17.5095,17.4618,17.5095,42017.0
2015-07-10 13:50:00,21.98,22.0,21.96,22.0,56585.0,17.5016,17.5175,17.4857,17.5175,56585.0
2015-07-10 14:00:00,22.0,22.02,21.96,21.96,51589.0,17.5175,17.5334,17.4857,17.4857,51589.0
2015-07-10 14:10:00,21.96,21.97,21.9,21.94,77190.0,17.4857,17.4936,17.4379,17.4697,77190.0
2015-07-10 14:20:00,21.94,21.95,21.78,21.78,213872.0,17.4697,17.4777,17.3423,17.3423,213872.0
2015-07-10 14:30:00,21.79,21.83,21.77,21.82,99428.0,17.3503,17.3821,17.3344,17.3742,99428.0
2015-07-10 14:40:00,21.82,21.88,21.82,21.85,185310.0,17.3742,17.422,17.3742,17.3981,185310.0
2015-07-10 14:50:00,21.84,21.93,21.84,21.93,80052.0,17.3901,17.4618,17.3901,17.4618,80052.0
2015-07-10 15:00:00,21.93,21.93,21.87,21.89,125292.0,17.4618,17.4618,17.414,17.4299,125292.0
2015-07-10 15:10:00,21.89,21.92,21.86,21.91,74837.0,17.4299,17.4538,17.406,17.4458,74837.0
2015-07-10 15:20:00,21.92,21.92,21.81,21.84,95592.0,17.4538,17.4538,17.3662,17.3901,95592.0
2015-07-10 15:30:00,21.83,21.84,21.73,21.73,239250.0,17.3821,17.3901,17.3025,17.3025,239250.0
2015-07-10 15:40:00,21.73,21.75,21.69,21.69,378595.0,17.3025,17.3184,17.2707,17.2707,378595.0
2015-07-10 15:50:00,21.69,21.78,21.65,21.75,887588.0,17.2707,17.3423,17.2388,17.3184,887588.0
2015-07-13 09:30:00,21.88,21.91,21.81,21.86,76541.0,17.422,17.4458,17.3662,17.406,76541.0
2015-07-13 09:40:00,21.86,21.9,21.85,21.88,58256.0,17.406,17.4379,17.3981,17.422,58256.0
2015-07-13 09:50:00,21.89,21.91,21.79,21.84,45345.0,17.4299,17.4458,17.3503,17.3901,45345.0
2015-07-13 10:00:00,21.83,21.87,21.75,21.75,50580.0,17.3821,17.414,17.3184,17.3184,50580.0
2015-07-13 10:10:00,21.75,21.81,21.74,21.75,75518.0,17.3184,17.3662,17.3105,17.3184,75518.0
2015-07-13 10:20:00,21.76,21.77,21.65,21.65,31594.0,17.3264,17.3344,17.2388,17.2388,31594.0
2015-07-13 10:30:00,21.65,21.75,21.65,21.71,88260.0,17.2388,17.3184,17.2388,17.2866,88260.0
2015-07-13 10:40:00,21.7,21.72,21.63,21.65,52738.0,17.2786,17.2946,17.2229,17.2388,52738.0
2015-07-13 10:50:00,21.65,21.69,21.64,21.66,41218.0,17.2388,17.2707,17.2309,17.2468,41218.0
2015-07-13 11:00:00,21.66,21.71,21.65,21.71,120897.0,17.2468,17.2866,17.2388,17.2866,120897.0
2015-07-13 11:10:00,21.71,21.86,21.71,21.86,66880.0,17.2866,17.406,17.2866,17.406,66880.0
2015-07-13 11:20:00,21.86,21.97,21.85,21.97,76519.0,17.406,17.4936,17.3981,17.4936,76519.0
2015-07-13 11:30:00,21.97,22.09,21.97,22.08,146879.0,17.4936,17.5892,17.4936,17.5812,146879.0
2015-07-13 11:40:00,22.08,22.09,22.0,22.02,70167.0,17.5812,17.5892,17.5175,17.5334,70167.0
2015-07-13 11:50:00,22.03,22.09,22.02,22.06,67877.0,17.5414,17.5892,17.5334,17.5653,67877.0
2015-07-13 12:00:00,22.06,22.06,22.0,22.01,22926.0,17.5653,17.5653,17.5175,17.5255,22926.0
2015-07-13 12:10:00,22.01,22.07,22.0,22.03,27720.0,17.5255,17.5732,17.5175,17.5414,27720.0
2015-07-13 12:20:00,22.04,22.04,22.0,22.02,24690.0,17.5494,17.5494,17.5175,17.5334,24690.0
2015-07-13 12:30:00,22.03,22.04,21.98,22.0,26112.0,17.5414,17.5494,17.5016,17.5175,26112.0
2015-07-13 12:40:00,22.0,22.03,21.97,21.99,26586.0,17.5175,17.5414,17.4936,17.5095,26586.0
2015-07-13 12:50:00,22.0,22.0,21.95,21.95,15641.0,17.5175,17.5175,17.4777,17.4777,15641.0
2015-07-13 13:00:00,21.95,21.97,21.91,21.93,32184.0,17.4777,17.4936,17.4458,17.4618,32184.0
2015-07-13 13:10:00,21.94,21.96,21.93,21.96,25767.0,17.4697,17.4857,17.4618,17.4857,25767.0
2015-07-13 13:20:00,21.96,21.97,21.93,21.96,34293.0,17.4857,17.4936,17.4618,17.4857,34293.0
2015-07-13 13:30:00,21.97,22.01,21.96,22.0,46798.0,17.4936,17.5255,17.4857,17.5175,46798.0
2015-07-13 13:40:00,22.0,22.01,21.95,21.96,73977.0,17.5175,17.5255,17.4777,17.4857,73977.0
2015-07-13 13:50:00,21.98,22.01,21.97,21.98,61445.0,17.5016,17.5255,17.4936,17.5016,61445.0
2015-07-13 14:00:00,21.97,21.99,21.94,21.96,49287.0,17.4936,17.5095,17.4697,17.4857,49287.0
2015-07-13 14:10:00,21.96,21.97,21.96,21.96,12125.0,17.4857,17.4936,17.4857,17.4857,12125.0
2015-07-13 14:20:00,21.97,21.97,21.96,21.97,11032.0,17.4936,17.4936,17.4857,17.4936,11032.0
2015-07-13 14:30:00,21.97,21.99,21.95,21.98,61816.0,17.4936,17.5095,17.4777,17.5016,61816.0
2015-07-13 14:40:00,21.97,21.99,21.96,21.96,51213.0,17.4936,17.5095,17.4857,17.4857,51213.0
2015-07-13 14:50:00,21.96,22.01,21.96,22.01,52455.0,17.4857,17.5255,17.4857,17.5255,52455.0
2015-07-13 15:00:00,22.02,22.04,22.0,22.02,63911.0,17.5334,17.5494,17.5175,17.5334,63911.0
2015-07-13 15:10:00,22.01,22.05,22.01,22.03,60481.0,17.5255,17.5573,17.5255,17.5414,60481.0
2015-07-13 15:20:00,22.03,22.07,22.03,22.05,72421.0,17.5414,17.5732,17.5414,17.5573,72421.0
2015-07-13 15:30:00,22.05,22.18,22.05,22.18,220414.0,17.5573,17.6608,17.5573,17.6608,220414.0
2015-07-13 15:40:00,22.18,22.22,22.16,22.21,219339.0,17.6608,17.6927,17.6449,17.6847,219339.0
2015-07-13 15:50:00,22.21,22.24,22.2,22.22,407708.0,17.6847,17.7086,17.6768,17.6927,407708.0
2015-07-14 09:30:00,22.83,22.83,22.27,22.34,47465.0,18.1784,18.1784,17.7325,17.7882,47465.0
2015-07-14 09:40:00,22.33,22.43,22.28,22.43,27683.0,17.7803,17.8599,17.7405,17.8599,27683.0
2015-07-14 09:50:00,22.43,22.51,22.41,22.48,65170.0,17.8599,17.9236,17.844,17.8997,65170.0
2015-07-14 10:00:00,22.48,22.53,22.47,22.5,71087.0,17.8997,17.9395,17.8917,17.9156,71087.0
2015-07-14 10:10:00,22.51,22.61,22.5,22.56,104176.0,17.9236,18.0032,17.9156,17.9634,104176.0
2015-07-14 10:20:00,22.56,22.57,22.52,22.55,68365.0,17.9634,17.9714,17.9316,17.9554,68365.0
2015-07-14 10:30:00,22.55,22.6,22.54,22.57,80314.0,17.9554,17.9953,17.9475,17.9714,80314.0
2015-07-14 10:40:00,22.57,22.58,22.48,22.5,53644.0,17.9714,17.9793,17.8997,17.9156,53644.0
2015-07-14 10:50:00,22.51,22.52,22.47,22.49,44019.0,17.9236,17.9316,17.8917,17.9077,44019.0
2015-07-14 11:00:00,22.5,22.54,22.48,22.5,61189.0,17.9156,17.9475,17.8997,17.9156,61189.0
2015-07-14 11:10:00,22.5,22.51,22.45,22.46,52525.0,17.9156,17.9236,17.8758,17.8838,52525.0
2015-07-14 11:20:00,22.46,22.47,22.4,22.41,45272.0,17.8838,17.8917,17.836,17.844,45272.0
2015-07-14 11:30:00,22.41,22.44,22.39,22.41,43283.0,17.844,17.8679,17.828,17.844,43283.0
2015-07-14 11:40:00,22.41,22.41,22.36,22.36,26011.0,17.844,17.844,17.8042,17.8042,26011.0
2015-07-14 11:50:00,22.36,22.36,22.31,22.32,61015.0,17.8042,17.8042,17.7643,17.7723,61015.0
2015-07-14 12:00:00,22.32,22.33,22.3,22.32,28388.0,17.7723,17.7803,17.7564,17.7723,28388.0
2015-07-14 12:10:00,22.32,22.34,22.29,22.3,18790.0,17.7723,17.7882,17.7484,17.7564,18790.0
2015-07-14 12:20:00,22.29,22.29,22.27,22.27,15459.0,17.7484,17.7484,17.7325,17.7325,15459.0
2015-07-14 12:30:00,22.27,22.28,22.23,22.23,25999.0,17.7325,17.7405,17.7006,17.7006,25999.0
2015-07-14 12:40:00,22.23,22.24,22.17,22.17,34977.0,17.7006,17.7086,17.6529,17.6529,34977.0
2015-07-14 12:50:00,22.17,22.17,22.11,22.11,35429.0,17.6529,17.6529,17.6051,17.6051,35429.0
2015-07-14 13:00:00,22.11,22.15,22.11,22.12,56214.0,17.6051,17.6369,17.6051,17.6131,56214.0
2015-07-14 13:10:00,22.12,22.13,22.09,22.11,28025.0,17.6131,17.621,17.5892,17.6051,28025.0
2015-07-14 13:20:00,22.11,22.11,22.05,22.06,68749.0,17.6051,17.6051,17.5573,17.5653,68749.0
2015-07-14 13:30:00,22.05,22.07,22.03,22.03,54652.0,17.5573,17.5732,17.5414,17.5414,54652.0
2015-07-14 13:40:00,22.03,22.04,22.0,22.01,47053.0,17.5414,17.5494,17.5175,17.5255,47053.0
2015-07-14 13:50:00,22.01,22.02,22.0,22.01,41002.0,17.5255,17.5334,17.5175,17.5255,41002.0
2015-07-14 14:00:00,22.01,22.1,22.01,22.09,105399.0,17.5255,17.5971,17.5255,17.5892,105399.0
2015-07-14 14:10:00,22.08,22.09,22.07,22.08,40379.0,17.5812,17.5892,17.5732,17.5812,40379.0
2015-07-14 14:20:00,22.07,22.08,22.07,22.08,10370.0,17.5732,17.5812,17.5732,17.5812,10370.0
2015-07-14 14:30:00,22.08,22.15,22.07,22.15,47201.0,17.5812,17.6369,17.5732,17.6369,47201.0
2015-07-14 14:40:00,22.15,22.17,22.13,22.13,32107.0,17.6369,17.6529,17.621,17.621,32107.0
2015-07-14 14:50:00,22.14,22.14,22.1,22.13,44318.0,17.629,17.629,17.5971,17.621,44318.0
2015-07-14 15:00:00,22.12,22.17,22.12,22.17,56098.0,17.6131,17.6529,17.6131,17.6529,56098.0
2015-07-14 15:10:00,22.17,22.19,22.16,22.18,71109.0,17.6529,17.6688,17.6449,17.6608,71109.0
2015-07-14 15:20:00,22.18,22.18,22.13,22.13,82929.0,17.6608,17.6608,17.621,17.621,82929.0
2015-07-14 15:30:00,22.13,22.14,22.11,22.13,96052.0,17.621,17.629,17.6051,17.621,96052.0
2015-07-14 15:40:00,22.12,22.13,22.07,22.13,164695.0,17.6131,17.621,17.5732,17.621,164695.0
2015-07-14 15:50:00,22.13,22.13,22.08,22.08,419250.0,17.621,17.621,17.5812,17.5812,419250.0
2015-07-15 09:30:00,22.12,22.19,21.92,21.95,63682.0,17.6131,17.6688,17.4538,17.4777,63682.0
2015-07-15 09:40:00,21.93,21.97,21.87,21.88,53427.0,17.4618,17.4936,17.414,17.422,53427.0
2015-07-15 09:50:00,21.88,21.88,21.84,21.86,24262.0,17.422,17.422,17.3901,17.406,24262.0
2015-07-15 10:00:00,21.86,21.86,21.83,21.84,22262.0,17.406,17.406,17.3821,17.3901,22262.0
2015-07-15 10:10:00,21.84,21.87,21.83,21.85,27209.0,17.3901,17.414,17.3821,17.3981,27209.0
2015-07-15 10:20:00,21.84,21.86,21.78,21.84,42738.0,17.3901,17.406,17.3423,17.3901,42738.0
2015-07-15 10:30:00,21.83,21.9,21.82,21.89,63394.0,17.3821,17.4379,17.3742,17.4299,63394.0
2015-07-15 10:40:00,21.88,21.89,21.84,21.87,75937.0,17.422,17.4299,17.3901,17.414,75937.0
2015-07-15 10:50:00,21.88,21.91,21.87,21.88,31624.0,17.422,17.4458,17.414,17.422,31624.0
2015-07-15 11:00:00,21.89,21.89,21.82,21.88,43959.0,17.4299,17.4299,17.3742,17.422,43959.0
2015-07-15 11:10:00,21.88,21.88,21.8,21.81,33252.0,17.422,17.422,17.3583,17.3662,33252.0
2015-07-15 11:20:00,21.8,21.82,21.76,21.79,45061.0,17.3583,17.3742,17.3264,17.3503,45061.0
2015-07-15 11:30:00,21.79,21.83,21.78,21.83,47558.0,17.3503,17.3821,17.3423,17.3821,47558.0
2015-07-15 11:40:00,21.82,21.85,21.81,21.83,42540.0,17.3742,17.3981,17.3662,17.3821,42540.0
2015-07-15 11:50:00,21.83,21.84,21.79,21.8,46948.0,17.3821,17.3901,17.3503,17.3583,46948.0
2015-07-15 12:00:00,21.8,21.81,21.79,21.8,33344.0,17.3583,17.3662,17.3503,17.3583,33344.0
2015-07-15 12:10:00,21.8,21.8,21.76,21.78,36818.0,17.3583,17.3583,17.3264,17.3423,36818.0
2015-07-15 12:20:00,21.78,21.81,21.77,21.8,44241.0,17.3423,17.3662,17.3344,17.3583,44241.0
2015-07-15 12:30:00,21.81,21.85,21.79,21.84,65680.0,17.3662,17.3981,17.3503,17.3901,65680.0
2015-07-15 12:40:00,21.84,21.89,21.83,21.89,45545.0,17.3901,17.4299,17.3821,17.4299,45545.0
2015-07-15 12:50:00,21.89,21.89,21.85,21.89,80723.0,17.4299,17.4299,17.3981,17.4299,80723.0
2015-07-15 13:00:00,21.89,21.96,21.88,21.96,54522.0,17.4299,17.4857,17.422,17.4857,54522.0
2015-07-15 13:10:00,21.96,22.0,21.95,22.0,46213.0,17.4857,17.5175,17.4777,17.5175,46213.0
2015-07-15 13:20:00,22.0,22.0,21.93,21.94,71551.0,17.5175,17.5175,17.4618,17.4697,71551.0
2015-07-15 13:30:00,21.94,21.94,21.92,21.92,25902.0,17.4697,17.4697,17.4538,17.4538,25902.0
2015-07-15 13:40:00,21.92,21.95,21.9,21.95,38863.0,17.4538,17.4777,17.4379,17.4777,38863.0
2015-07-15 13:50:00,21.95,21.97,21.94,21.97,14272.0,17.4777,17.4936,17.4697,17.4936,14272.0
2015-07-15 14:00:00,21.97,21.97,21.93,21.93,37152.0,17.4936,17.4936,17.4618,17.4618,37152.0
2015-07-15 14:10:00,21.93,21.93,21.91,21.91,23959.0,17.4618,17.4618,17.4458,17.4458,23959.0
2015-07-15 14:20:00,21.91,21.95,21.91,21.94,40778.0,17.4458,17.4777,17.4458,17.4697,40778.0
2015-07-15 14:30:00,21.93,21.94,21.89,21.89,50835.0,17.4618,17.4697,17.4299,17.4299,50835.0
2015-07-15 14:40:00,21.9,21.92,21.84,21.84,110415.0,17.4379,17.4538,17.3901,17.3901,110415.0
2015-07-15 14:50:00,21.84,21.86,21.8,21.81,64131.0,17.3901,17.406,17.3583,17.3662,64131.0
2015-07-15 15:00:00,21.81,21.85,21.8,21.84,51190.0,17.3662,17.3981,17.3583,17.3901,51190.0
2015-07-15 15:10:00,21.83,21.85,21.8,21.82,57326.0,17.3821,17.3981,17.3583,17.3742,57326.0
2015-07-15 15:20:00,21.81,21.82,21.78,21.82,93249.0,17.3662,17.3742,17.3423,17.3742,93249.0
2015-07-15 15:30:00,21.81,21.91,21.81,21.88,106999.0,17.3662,17.4458,17.3662,17.422,106999.0
2015-07-15 15:40:00,21.89,21.9,21.86,21.88,110898.0,17.4299,17.4379,17.406,17.422,110898.0
2015-07-15 15:50:00,21.88,21.92,21.87,21.9,240591.0,17.422,17.4538,17.414,17.4379,240591.0
2015-07-16 09:30:00,21.93,21.98,21.77,21.83,62971.0,17.4618,17.5016,17.3344,17.3821,62971.0
2015-07-16 09:40:00,21.88,21.96,21.87,21.95,41009.0,17.422,17.4857,17.414,17.4777,41009.0
2015-07-16 09:50:00,21.95,22.01,21.93,21.96,42403.0,17.4777,17.5255,17.4618,17.4857,42403.0
2015-07-16 10:00:00,21.96,21.97,21.91,21.95,48989.0,17.4857,17.4936,17.4458,17.4777,48989.0
2015-07-16 10:10:00,21.96,22.05,21.95,22.05,39334.0,17.4857,17.5573,17.4777,17.5573,39334.0
2015-07-16 10:20:00,22.05,22.07,22.04,22.06,30918.0,17.5573,17.5732,17.5494,17.5653,30918.0
2015-07-16 10:30:00,22.07,22.12,22.06,22.12,52158.0,17.5732,17.6131,17.5653,17.6131,52158.0
2015-07-16 10:40:00,22.12,22.19,22.1,22.18,62744.0,17.6131,17.6688,17.5971,17.6608,62744.0
2015-07-16 10:50:00,22.17,22.27,22.15,22.26,68967.0,17.6529,17.7325,17.6369,17.7245,68967.0
2015-07-16 11:00:00,22.25,22.28,22.19,22.21,52926.0,17.7166,17.7405,17.6688,17.6847,52926.0
2015-07-16 11:10:00,22.21,22.23,22.17,22.23,71527.0,17.6847,17.7006,17.6529,17.7006,71527.0
2015-07-16 11:20:00,22.23,22.31,22.22,22.3,55513.0,17.7006,17.7643,17.6927,17.7564,55513.0
2015-07-16 11:30:00,22.3,22.32,22.26,22.26,80877.0,17.7564,17.7723,17.7245,17.7245,80877.0
2015-07-16 11:40:00,22.27,22.32,22.25,22.32,61478.0,17.7325,17.7723,17.7166,17.7723,61478.0
2015-07-16 11:50:00,22.32,22.43,22.32,22.43,130623.0,17.7723,17.8599,17.7723,17.8599,130623.0
2015-07-16 12:00:00,22.43,22.46,22.42,22.43,121098.0,17.8599,17.8838,17.8519,17.8599,121098.0
2015-07-16 12:10:00,22.44,22.46,22.42,22.42,60931.0,17.8679,17.8838,17.8519,17.8519,60931.0
2015-07-16 12:20:00,22.43,22.43,22.24,22.25,70019.0,17.8599,17.8599,17.7086,17.7166,70019.0
2015-07-16 12:30:00,22.25,22.38,22.24,22.33,247048.0,17.7166,17.8201,17.7086,17.7803,247048.0
2015-07-16 12:40:00,22.32,22.36,22.28,22.28,66136.0,17.7723,17.8042,17.7405,17.7405,66136.0
2015-07-16 12:50:00,22.28,22.3,22.24,22.3,68318.0,17.7405,17.7564,17.7086,17.7564,68318.0
2015-07-16 13:00:00,22.29,22.33,22.25,22.27,51598.0,17.7484,17.7803,17.7166,17.7325,51598.0
2015-07-16 13:10:00,22.27,22.27,22.21,22.25,44418.0,17.7325,17.7325,17.6847,17.7166,44418.0
2015-07-16 13:20:00,22.25,22.26,22.22,22.25,70394.0,17.7166,17.7245,17.6927,17.7166,70394.0
2015-07-16 13:30:00,22.24,22.25,22.12,22.12,75328.0,17.7086,17.7166,17.6131,17.6131,75328.0
2015-07-16 13:40:00,22.13,22.17,22.11,22.15,80145.0,17.621,17.6529,17.6051,17.6369,80145.0
2015-07-16 13:50:00,22.14,22.15,22.1,22.1,29497.0,17.629,17.6369,17.5971,17.5971,29497.0
2015-07-16 14:00:00,22.11,22.11,22.06,22.08,63904.0,17.6051,17.6051,17.5653,17.5812,63904.0
2015-07-16 14:10:00,22.09,22.1,22.05,22.06,50022.0,17.5892,17.5971,17.5573,17.5653,50022.0
2015-07-16 14:20:00,22.06,22.14,22.05,22.14,57026.0,17.5653,17.629,17.5573,17.629,57026.0
2015-07-16 14:30:00,22.14,22.23,22.14,22.15,43286.0,17.629,17.7006,17.629,17.6369,43286.0
2015-07-16 14:40:00,22.16,22.22,22.16,22.19,42266.0,17.6449,17.6927,17.6449,17.6688,42266.0
2015-07-16 14:50:00,22.18,22.22,22.17,22.19,34778.0,17.6608,17.6927,17.6529,17.6688,34778.0
2015-07-16 15:00:00,22.19,22.22,22.17,22.19,52750.0,17.6688,17.6927,17.6529,17.6688,52750.0
2015-07-16 15:10:00,22.19,22.24,22.18,22.23,50181.0,17.6688,17.7086,17.6608,17.7006,50181.0
2015-07-16 15:20:00,22.23,22.27,22.23,22.26,36859.0,17.7006,17.7325,17.7006,17.7245,36859.0
2015-07-16 15:30:00,22.26,22.27,22.23,22.27,68012.0,17.7245,17.7325,17.7006,17.7325,68012.0
2015-07-16 15:40:00,22.26,22.27,22.25,22.27,55418.0,17.7245,17.7325,17.7166,17.7325,55418.0
2015-07-16 15:50:00,22.27,22.28,22.24,22.24,191799.0,17.7325,17.7405,17.7086,17.7086,191799.0
2015-07-17 09:30:00,22.23,22.24,22.02,22.07,97025.0,17.7006,17.7086,17.5334,17.5732,97025.0
2015-07-17 09:40:00,22.07,22.14,22.07,22.13,59447.0,17.5732,17.629,17.5732,17.621,59447.0
2015-07-17 09:50:00,22.13,22.22,22.12,22.18,94232.0,17.621,17.6927,17.6131,17.6608,94232.0
2015-07-17 10:00:00,22.17,22.17,22.12,22.13,31081.0,17.6529,17.6529,17.6131,17.621,31081.0
2015-07-17 10:10:00,22.12,22.17,22.09,22.1,63876.0,17.6131,17.6529,17.5892,17.5971,63876.0
2015-07-17 10:20:00,22.1,22.21,22.09,22.21,93333.0,17.5971,17.6847,17.5892,17.6847,93333.0
2015-07-17 10:30:00,22.21,22.26,22.19,22.26,107042.0,17.6847,17.7245,17.6688,17.7245,107042.0
2015-07-17 10:40:00,22.26,22.33,22.26,22.33,36524.0,17.7245,17.7803,17.7245,17.7803,36524.0
2015-07-17 10:50:00,22.33,22.34,22.25,22.25,114725.0,17.7803,17.7882,17.7166,17.7166,114725.0
2015-07-17 11:00:00,22.26,22.31,22.23,22.31,66876.0,17.7245,17.7643,17.7006,17.7643,66876.0
2015-07-17 11:10:00,22.31,22.34,22.31,22.34,67308.0,17.7643,17.7882,17.7643,17.7882,67308.0
2015-07-17 11:20:00,22.34,22.39,22.33,22.38,56761.0,17.7882,17.828,17.7803,17.8201,56761.0
2015-07-17 11:30:00,22.37,22.4,22.32,22.37,72710.0,17.8121,17.836,17.7723,17.8121,72710.0
2015-07-17 11:40:00,22.36,22.41,22.33,22.34,45631.0,17.8042,17.844,17.7803,17.7882,45631.0
2015-07-17 11:50:00,22.34,22.37,22.29,22.32,44640.0,17.7882,17.8121,17.7484,17.7723,44640.0
2015-07-17 12:00:00,22.31,22.35,22.31,22.35,77759.0,17.7643,17.7962,17.7643,17.7962,77759.0
2015-07-17 12:10:00,22.35,22.39,22.29,22.29,86830.0,17.7962,17.828,17.7484,17.7484,86830.0
2015-07-17 12:20:00,22.29,22.31,22.24,22.3,35802.0,17.7484,17.7643,17.7086,17.7564,35802.0
2015-07-17 12:30:00,22.3,22.35,22.29,22.32,31011.0,17.7564,17.7962,17.7484,17.7723,31011.0
2015-07-17 12:40:00,22.33,22.34,22.31,22.32,39965.0,17.7803,17.7882,17.7643,17.7723,39965.0
2015-07-17 12:50:00,22.32,22.35,22.32,22.33,28486.0,17.7723,17.7962,17.7723,17.7803,28486.0
2015-07-17 13:00:00,22.33,22.34,22.29,22.33,78095.0,17.7803,17.7882,17.7484,17.7803,78095.0
2015-07-17 13:10:00,22.33,22.34,22.31,22.32,53101.0,17.7803,17.7882,17.7643,17.7723,53101.0
2015-07-17 13:20:00,22.33,22.33,22.3,22.3,59447.0,17.7803,17.7803,17.7564,17.7564,59447.0
2015-07-17 13:30:00,22.3,22.36,22.3,22.34,85424.0,17.7564,17.8042,17.7564,17.7882,85424.0
2015-07-17 13:40:00,22.34,22.37,22.34,22.35,31286.0,17.7882,17.8121,17.7882,17.7962,31286.0
2015-07-17 13:50:00,22.35,22.36,22.32,22.34,45713.0,17.7962,17.8042,17.7723,17.7882,45713.0
2015-07-17 14:00:00,22.34,22.34,22.32,22.33,61377.0,17.7882,17.7882,17.7723,17.7803,61377.0
2015-07-17 14:10:00,22.34,22.34,22.29,22.32,68008.0,17.7882,17.7882,17.7484,17.7723,68008.0
2015-07-17 14:20:00,22.32,22.32,22.29,22.29,35325.0,17.7723,17.7723,17.7484,17.7484,35325.0
2015-07-17 14:30:00,22.29,22.3,22.28,22.28,52063.0,17.7484,17.7564,17.7405,17.7405,52063.0
2015-07-17 14:40:00,22.28,22.32,22.26,22.31,49702.0,17.7405,17.7723,17.7245,17.7643,49702.0
2015-07-17 14:50:00,22.3,22.32,22.29,22.31,53167.0,17.7564,17.7723,17.7484,17.7643,53167.0
2015-07-17 15:00:00,22.31,22.31,22.26,22.26,65682.0,17.7643,17.7643,17.7245,17.7245,65682.0
2015-07-17 15:10:00,22.26,22.27,22.23,22.27,78887.0,17.7245,17.7325,17.7006,17.7325,78887.0
2015-07-17 15:20:00,22.27,22.29,22.25,22.27,61610.0,17.7325,17.7484,17.7166,17.7325,61610.0
2015-07-17 15:30:00,22.27,22.28,22.23,22.28,113886.0,17.7325,17.7405,17.7006,17.7405,113886.0
2015-07-17 15:40:00,22.28,22.28,22.24,22.26,104710.0,17.7405,17.7405,17.7086,17.7245,104710.0
2015-07-17 15:50:00,22.26,22.26,22.23,22.25,162877.0,17.7245,17.7245,17.7006,17.7166,162877.0
2015-07-20 09:30:00,22.29,22.3,22.0,22.09,159089.0,17.7484,17.7564,17.5175,17.5892,159089.0
2015-07-20 09:40:00,22.1,22.16,21.96,22.04,176679.0,17.5971,17.6449,17.4857,17.5494,176679.0
2015-07-20 09:50:00,22.05,22.08,22.0,22.01,106994.0,17.5573,17.5812,17.5175,17.5255,106994.0
2015-07-20 10:00:00,22.02,22.05,21.99,22.03,80409.0,17.5334,17.5573,17.5095,17.5414,80409.0
2015-07-20 10:10:00,22.03,22.04,21.89,21.89,72874.0,17.5414,17.5494,17.4299,17.4299,72874.0
2015-07-20 10:20:00,21.89,21.89,21.78,21.82,95751.0,17.4299,17.4299,17.3423,17.3742,95751.0
2015-07-20 10:30:00,21.81,21.81,21.73,21.75,86679.0,17.3662,17.3662,17.3025,17.3184,86679.0
2015-07-20 10:40:00,21.76,21.85,21.73,21.83,72139.0,17.3264,17.3981,17.3025,17.3821,72139.0
2015-07-20 10:50:00,21.84,21.87,21.81,21.84,40725.0,17.3901,17.414,17.3662,17.3901,40725.0
2015-07-20 11:00:00,21.83,21.84,21.78,21.81,73148.0,17.3821,17.3901,17.3423,17.3662,73148.0
2015-07-20 11:10:00,21.81,21.89,21.81,21.88,44882.0,17.3662,17.4299,17.3662,17.422,44882.0
2015-07-20 11:20:00,21.88,21.89,21.82,21.82,62614.0,17.422,17.4299,17.3742,17.3742,62614.0
2015-07-20 11:30:00,21.83,21.85,21.79,21.8,55814.0,17.3821,17.3981,17.3503,17.3583,55814.0
2015-07-20 11:40:00,21.8,21.81,21.74,21.74,56870.0,17.3583,17.3662,17.3105,17.3105,56870.0
2015-07-20 11:50:00,21.74,21.77,21.71,21.75,105126.0,17.3105,17.3344,17.2866,17.3184,105126.0
2015-07-20 12:00:00,21.76,21.77,21.74,21.74,79191.0,17.3264,17.3344,17.3105,17.3105,79191.0
2015-07-20 12:10:00,21.75,21.78,21.74,21.74,60535.0,17.3184,17.3423,17.3105,17.3105,60535.0
2015-07-20 12:20:00,21.75,21.75,21.68,21.7,278855.0,17.3184,17.3184,17.2627,17.2786,278855.0
2015-07-20 12:30:00,21.7,21.72,21.61,21.62,122042.0,17.2786,17.2946,17.207,17.2149,122042.0
2015-07-20 12:40:00,21.62,21.62,21.54,21.54,100483.0,17.2149,17.2149,17.1512,17.1512,100483.0
2015-07-20 12:50:00,21.54,21.55,21.46,21.47,112017.0,17.1512,17.1592,17.0875,17.0955,112017.0
2015-07-20 13:00:00,21.47,21.47,21.4,21.43,162509.0,17.0955,17.0955,17.0398,17.0636,162509.0
2015-07-20 13:10:00,21.43,21.48,21.4,21.41,89547.0,17.0636,17.1035,17.0398,17.0477,89547.0
2015-07-20 13:20:00,21.41,21.48,21.38,21.48,100568.0,17.0477,17.1035,17.0238,17.1035,100568.0
2015-07-20 13:30:00,21.47,21.73,21.47,21.73,321062.0,17.0955,17.3025,17.0955,17.3025,321062.0
2015-07-20 13:40:00,21.73,21.86,21.73,21.77,330835.0,17.3025,17.406,17.3025,17.3344,330835.0
2015-07-20 13:50:00,21.76,21.8,21.72,21.75,115725.0,17.3264,17.3583,17.2946,17.3184,115725.0
2015-07-20 14:00:00,21.76,21.77,21.71,21.76,128683.0,17.3264,17.3344,17.2866,17.3264,128683.0
2015-07-20 14:10:00,21.75,21.82,21.73,21.74,129575.0,17.3184,17.3742,17.3025,17.3105,129575.0
2015-07-20 14:20:00,21.73,21.79,21.72,21.78,136765.0,17.3025,17.3503,17.2946,17.3423,136765.0
2015-07-20 14:30:00,21.78,21.79,21.73,21.73,48830.0,17.3423,17.3503,17.3025,17.3025,48830.0
2015-07-20 14:40:00,21.73,21.74,21.67,21.7,135937.0,17.3025,17.3105,17.2547,17.2786,135937.0
2015-07-20 14:50:00,21.69,21.71,21.65,21.65,85939.0,17.2707,17.2866,17.2388,17.2388,85939.0
2015-07-20 15:00:00,21.66,21.68,21.63,21.68,109760.0,17.2468,17.2627,17.2229,17.2627,109760.0
2015-07-20 15:10:00,21.68,21.71,21.59,21.59,222750.0,17.2627,17.2866,17.191,17.191,222750.0
2015-07-20 15:20:00,21.59,21.6,21.54,21.59,170386.0,17.191,17.199,17.1512,17.191,170386.0
2015-07-20 15:30:00,21.59,21.63,21.54,21.56,330884.0,17.191,17.2229,17.1512,17.1672,330884.0
2015-07-20 15:40:00,21.55,21.56,21.43,21.45,394542.0,17.1592,17.1672,17.0636,17.0796,394542.0
2015-07-20 15:50:00,21.45,21.57,21.43,21.56,725243.0,17.0796,17.1751,17.0636,17.1672,725243.0
2015-07-21 09:30:00,21.55,21.57,21.48,21.5,52183.0,17.1592,17.1751,17.1035,17.1194,52183.0
2015-07-21 09:40:00,21.5,21.57,21.47,21.55,127463.0,17.1194,17.1751,17.0955,17.1592,127463.0
2015-07-21 09:50:00,21.55,21.55,21.48,21.5,61581.0,17.1592,17.1592,17.1035,17.1194,61581.0
2015-07-21 10:00:00,21.51,21.51,21.35,21.37,187865.0,17.1273,17.1273,16.9999,17.0159,187865.0
2015-07-21 10:10:00,21.36,21.39,21.32,21.35,72089.0,17.0079,17.0318,16.9761,16.9999,72089.0
2015-07-21 10:20:00,21.34,21.39,21.34,21.36,81791.0,16.992,17.0318,16.992,17.0079,81791.0
2015-07-21 10:30:00,21.36,21.37,21.31,21.32,52712.0,17.0079,17.0159,16.9681,16.9761,52712.0
2015-07-21 10:40:00,21.33,21.38,21.32,21.38,38689.0,16.984,17.0238,16.9761,17.0238,38689.0
2015-07-21 10:50:00,21.37,21.43,21.35,21.35,70638.0,17.0159,17.0636,16.9999,16.9999,70638.0
2015-07-21 11:00:00,21.35,21.38,21.31,21.31,45657.0,16.9999,17.0238,16.9681,16.9681,45657.0
2015-07-21 11:10:00,21.31,21.36,21.3,21.35,49477.0,16.9681,17.0079,16.9601,16.9999,49477.0
2015-07-21 11:20:00,21.34,21.39,21.34,21.36,38540.0,16.992,17.0318,16.992,17.0079,38540.0
2015-07-21 11:30:00,21.35,21.38,21.34,21.36,40859.0,16.9999,17.0238,16.992,17.0079,40859.0
2015-07-21 11:40:00,21.35,21.36,21.3,21.3,41313.0,16.9999,17.0079,16.9601,16.9601,41313.0
2015-07-21 11:50:00,21.3,21.3,21.24,21.25,63101.0,16.9601,16.9601,16.9124,16.9203,63101.0
2015-07-21 12:00:00,21.24,21.25,21.16,21.16,72206.0,16.9124,16.9203,16.8487,16.8487,72206.0
2015-07-21 12:10:00,21.16,21.16,21.1,21.13,119270.0,16.8487,16.8487,16.8009,16.8248,119270.0
2015-07-21 12:20:00,21.12,21.12,21.07,21.07,74583.0,16.8168,16.8168,16.777,16.777,74583.0
2015-07-21 12:30:00,21.08,21.11,21.05,21.08,93402.0,16.785,16.8088,16.7611,16.785,93402.0
2015-07-21 12:40:00,21.07,21.16,21.07,21.15,108032.0,16.777,16.8487,16.777,16.8407,108032.0
2015-07-21 12:50:00,21.16,21.22,21.13,21.21,43178.0,16.8487,16.8964,16.8248,16.8885,43178.0
2015-07-21 13:00:00,21.21,21.25,21.19,21.25,58988.0,16.8885,16.9203,16.8725,16.9203,58988.0
2015-07-21 13:10:00,21.25,21.26,21.19,21.2,47949.0,16.9203,16.9283,16.8725,16.8805,47949.0
2015-07-21 13:20:00,21.2,21.21,21.16,21.16,48684.0,16.8805,16.8885,16.8487,16.8487,48684.0
2015-07-21 13:30:00,21.15,21.17,21.13,21.14,59750.0,16.8407,16.8566,16.8248,16.8327,59750.0
2015-07-21 13:40:00,21.14,21.18,21.13,21.18,61509.0,16.8327,16.8646,16.8248,16.8646,61509.0
2015-07-21 13:50:00,21.18,21.19,21.16,21.18,37852.0,16.8646,16.8725,16.8487,16.8646,37852.0
2015-07-21 14:00:00,21.17,21.18,21.09,21.1,55013.0,16.8566,16.8646,16.7929,16.8009,55013.0
2015-07-21 14:10:00,21.09,21.1,21.02,21.02,128295.0,16.7929,16.8009,16.7372,16.7372,128295.0
2015-07-21 14:20:00,21.02,21.06,21.01,21.06,96354.0,16.7372,16.769,16.7292,16.769,96354.0
2015-07-21 14:30:00,21.07,21.1,21.05,21.1,64512.0,16.777,16.8009,16.7611,16.8009,64512.0
2015-07-21 14:40:00,21.1,21.1,21.02,21.03,59472.0,16.8009,16.8009,16.7372,16.7451,59472.0
2015-07-21 14:50:00,21.03,21.03,20.97,20.98,81108.0,16.7451,16.7451,16.6974,16.7053,81108.0
2015-07-21 15:00:00,20.97,21.0,20.96,20.98,54308.0,16.6974,16.7213,16.6894,16.7053,54308.0
2015-07-21 15:10:00,20.98,21.04,20.97,21.02,96304.0,16.7053,16.7531,16.6974,16.7372,96304.0
2015-07-21 15:20:00,21.02,21.05,21.01,21.01,65041.0,16.7372,16.7611,16.7292,16.7292,65041.0
2015-07-21 15:30:00,21.01,21.07,21.0,21.07,117695.0,16.7292,16.777,16.7213,16.777,117695.0
2015-07-21 15:40:00,21.06,21.07,21.01,21.06,141050.0,16.769,16.777,16.7292,16.769,141050.0
2015-07-21 15:50:00,21.06,21.11,21.01,21.06,659275.0,16.769,16.8088,16.7292,16.769,659275.0
2015-07-22 09:30:00,21.02,21.22,20.95,21.07,78349.0,16.7372,16.8964,16.6814,16.777,78349.0
2015-07-22 09:40:00,21.07,21.22,21.07,21.21,147162.0,16.777,16.8964,16.777,16.8885,147162.0
2015-07-22 09:50:00,21.22,21.37,21.2,21.36,96662.0,16.8964,17.0159,16.8805,17.0079,96662.0
2015-07-22 10:00:00,21.35,21.41,21.33,21.4,154791.0,16.9999,17.0477,16.984,17.0398,154791.0
2015-07-22 10:10:00,21.39,21.55,21.39,21.53,137558.0,17.0318,17.1592,17.0318,17.1433,137558.0
2015-07-22 10:20:00,21.53,21.7,21.52,21.66,219951.0,17.1433,17.2786,17.1353,17.2468,219951.0
2015-07-22 10:30:00,21.66,21.66,21.58,21.59,133664.0,17.2468,17.2468,17.1831,17.191,133664.0
2015-07-22 10:40:00,21.59,21.71,21.55,21.71,244186.0,17.191,17.2866,17.1592,17.2866,244186.0
2015-07-22 10:50:00,21.69,21.83,21.68,21.81,145927.0,17.2707,17.3821,17.2627,17.3662,145927.0
2015-07-22 11:00:00,21.81,21.84,21.73,21.76,100211.0,17.3662,17.3901,17.3025,17.3264,100211.0
2015-07-22 11:10:00,21.76,21.78,21.68,21.7,88640.0,17.3264,17.3423,17.2627,17.2786,88640.0
2015-07-22 11:20:00,21.7,21.72,21.67,21.71,129604.0,17.2786,17.2946,17.2547,17.2866,129604.0
2015-07-22 11:30:00,21.71,21.78,21.69,21.75,58578.0,17.2866,17.3423,17.2707,17.3184,58578.0
2015-07-22 11:40:00,21.75,21.86,21.73,21.86,67824.0,17.3184,17.406,17.3025,17.406,67824.0
2015-07-22 11:50:00,21.86,21.91,21.86,21.91,68592.0,17.406,17.4458,17.406,17.4458,68592.0
2015-07-22 12:00:00,21.91,21.94,21.81,21.84,93388.0,17.4458,17.4697,17.3662,17.3901,93388.0
2015-07-22 12:10:00,21.83,21.89,21.82,21.87,80422.0,17.3821,17.4299,17.3742,17.414,80422.0
2015-07-22 12:20:00,21.88,21.9,21.84,21.87,96697.0,17.422,17.4379,17.3901,17.414,96697.0
2015-07-22 12:30:00,21.87,21.87,21.79,21.81,88967.0,17.414,17.414,17.3503,17.3662,88967.0
2015-07-22 12:40:00,21.82,21.89,21.81,21.85,77996.0,17.3742,17.4299,17.3662,17.3981,77996.0
2015-07-22 12:50:00,21.85,21.89,21.84,21.88,50400.0,17.3981,17.4299,17.3901,17.422,50400.0
2015-07-22 13:00:00,21.88,21.89,21.84,21.86,71169.0,17.422,17.4299,17.3901,17.406,71169.0
2015-07-22 13:10:00,21.87,21.89,21.83,21.89,47780.0,17.414,17.4299,17.3821,17.4299,47780.0
2015-07-22 13:20:00,21.89,21.92,21.84,21.87,86501.0,17.4299,17.4538,17.3901,17.414,86501.0
2015-07-22 13:30:00,21.87,21.88,21.85,21.88,55774.0,17.414,17.422,17.3981,17.422,55774.0
2015-07-22 13:40:00,21.88,21.96,21.88,21.92,77002.0,17.422,17.4857,17.422,17.4538,77002.0
2015-07-22 13:50:00,21.92,21.93,21.89,21.89,93054.0,17.4538,17.4618,17.4299,17.4299,93054.0
2015-07-22 14:00:00,21.89,21.92,21.81,21.81,96159.0,17.4299,17.4538,17.3662,17.3662,96159.0
2015-07-22 14:10:00,21.82,21.87,21.82,21.87,68598.0,17.3742,17.414,17.3742,17.414,68598.0
2015-07-22 14:20:00,21.87,21.93,21.84,21.92,131105.0,17.414,17.4618,17.3901,17.4538,131105.0
2015-07-22 14:30:00,21.92,21.97,21.91,21.93,71174.0,17.4538,17.4936,17.4458,17.4618,71174.0
2015-07-22 14:40:00,21.94,21.96,21.86,21.86,50216.0,17.4697,17.4857,17.406,17.406,50216.0
2015-07-22 14:50:00,21.86,21.89,21.83,21.89,74876.0,17.406,17.4299,17.3821,17.4299,74876.0
2015-07-22 15:00:00,21.89,21.89,21.83,21.87,72151.0,17.4299,17.4299,17.3821,17.414,72151.0
2015-07-22 15:10:00,21.86,21.93,21.84,21.93,99002.0,17.406,17.4618,17.3901,17.4618,99002.0
2015-07-22 15:20:00,21.92,21.98,21.88,21.97,137268.0,17.4538,17.5016,17.422,17.4936,137268.0
2015-07-22 15:30:00,21.97,21.98,21.93,21.94,176648.0,17.4936,17.5016,17.4618,17.4697,176648.0
2015-07-22 15:40:00,21.94,22.03,21.93,22.03,206729.0,17.4697,17.5414,17.4618,17.5414,206729.0
2015-07-22 15:50:00,22.02,22.03,21.97,21.98,448848.0,17.5334,17.5414,17.4936,17.5016,448848.0
2015-07-23 09:30:00,21.94,22.03,21.7,21.71,101641.0,17.4697,17.5414,17.2786,17.2866,101641.0
2015-07-23 09:40:00,21.7,21.76,21.57,21.61,103323.0,17.2786,17.3264,17.1751,17.207,103323.0
2015-07-23 09:50:00,21.61,21.63,21.56,21.56,101833.0,17.207,17.2229,17.1672,17.1672,101833.0
2015-07-23 10:00:00,21.57,21.57,21.48,21.54,80638.0,17.1751,17.1751,17.1035,17.1512,80638.0
2015-07-23 10:10:00,21.54,21.59,21.52,21.56,102193.0,17.1512,17.191,17.1353,17.1672,102193.0
2015-07-23 10:20:00,21.56,21.61,21.52,21.6,45574.0,17.1672,17.207,17.1353,17.199,45574.0
2015-07-23 10:30:00,21.6,21.73,21.59,21.71,95805.0,17.199,17.3025,17.191,17.2866,95805.0
2015-07-23 10:40:00,21.72,21.76,21.67,21.75,143594.0,17.2946,17.3264,17.2547,17.3184,143594.0
2015-07-23 10:50:00,21.75,21.79,21.73,21.76,110156.0,17.3184,17.3503,17.3025,17.3264,110156.0
2015-07-23 11:00:00,21.76,21.79,21.7,21.71,167234.0,17.3264,17.3503,17.2786,17.2866,167234.0
2015-07-23 11:10:00,21.71,21.74,21.69,21.71,35226.0,17.2866,17.3105,17.2707,17.2866,35226.0
2015-07-23 11:20:00,21.71,21.75,21.71,21.72,81020.0,17.2866,17.3184,17.2866,17.2946,81020.0
2015-07-23 11:30:00,21.71,21.73,21.61,21.62,55427.0,17.2866,17.3025,17.207,17.2149,55427.0
2015-07-23 11:40:00,21.63,21.72,21.61,21.7,161564.0,17.2229,17.2946,17.207,17.2786,161564.0
2015-07-23 11:50:00,21.7,21.73,21.59,21.6,285288.0,17.2786,17.3025,17.191,17.199,285288.0
2015-07-23 12:00:00,21.6,21.6,21.51,21.52,41009.0,17.199,17.199,17.1273,17.1353,41009.0
2015-07-23 12:10:00,21.52,21.53,21.49,21.51,55295.0,17.1353,17.1433,17.1114,17.1273,55295.0
2015-07-23 12:20:00,21.51,21.54,21.5,21.52,29092.0,17.1273,17.1512,17.1194,17.1353,29092.0
2015-07-23 12:30:00,21.51,21.52,21.5,21.51,39077.0,17.1273,17.1353,17.1194,17.1273,39077.0
2015-07-23 12:40:00,21.51,21.55,21.5,21.54,25725.0,17.1273,17.1592,17.1194,17.1512,25725.0
2015-07-23 12:50:00,21.54,21.55,21.49,21.55,46272.0,17.1512,17.1592,17.1114,17.1592,46272.0
2015-07-23 13:00:00,21.55,21.59,21.53,21.59,35835.0,17.1592,17.191,17.1433,17.191,35835.0
2015-07-23 13:10:00,21.59,21.61,21.56,21.6,32154.0,17.191,17.207,17.1672,17.199,32154.0
2015-07-23 13:20:00,21.6,21.6,21.54,21.57,43096.0,17.199,17.199,17.1512,17.1751,43096.0
2015-07-23 13:30:00,21.57,21.65,21.56,21.63,34043.0,17.1751,17.2388,17.1672,17.2229,34043.0
2015-07-23 13:40:00,21.63,21.64,21.58,21.59,74929.0,17.2229,17.2309,17.1831,17.191,74929.0
2015-07-23 13:50:00,21.59,21.64,21.58,21.62,29345.0,17.191,17.2309,17.1831,17.2149,29345.0
2015-07-23 14:00:00,21.62,21.63,21.55,21.6,56622.0,17.2149,17.2229,17.1592,17.199,56622.0
2015-07-23 14:10:00,21.6,21.63,21.56,21.6,66574.0,17.199,17.2229,17.1672,17.199,66574.0
2015-07-23 14:20:00,21.61,21.66,21.6,21.65,40031.0,17.207,17.2468,17.199,17.2388,40031.0
2015-07-23 14:30:00,21.64,21.73,21.64,21.73,62001.0,17.2309,17.3025,17.2309,17.3025,62001.0
2015-07-23 14:40:00,21.73,21.77,21.61,21.62,139891.0,17.3025,17.3344,17.207,17.2149,139891.0
2015-07-23 14:50:00,21.63,21.63,21.54,21.57,121717.0,17.2229,17.2229,17.1512,17.1751,121717.0
2015-07-23 15:00:00,21.57,21.66,21.56,21.63,84906.0,17.1751,17.2468,17.1672,17.2229,84906.0
2015-07-23 15:10:00,21.63,21.63,21.56,21.6,123144.0,17.2229,17.2229,17.1672,17.199,123144.0
2015-07-23 15:20:00,21.59,21.61,21.55,21.6,102090.0,17.191,17.207,17.1592,17.199,102090.0
2015-07-23 15:30:00,21.6,21.64,21.57,21.6,124595.0,17.199,17.2309,17.1751,17.199,124595.0
2015-07-23 15:40:00,21.6,21.67,21.59,21.63,250514.0,17.199,17.2547,17.191,17.2229,250514.0
2015-07-23 15:50:00,21.63,21.66,21.62,21.65,313257.0,17.2229,17.2468,17.2149,17.2388,313257.0
2015-07-24 09:30:00,21.57,21.62,21.45,21.59,40535.0,17.1751,17.2149,17.0796,17.191,40535.0
2015-07-24 09:40:00,21.57,21.62,21.54,21.57,34238.0,17.1751,17.2149,17.1512,17.1751,34238.0
2015-07-24 09:50:00,21.58,21.62,21.55,21.57,33895.0,17.1831,17.2149,17.1592,17.1751,33895.0
2015-07-24 10:00:00,21.57,21.58,21.52,21.56,20009.0,17.1751,17.1831,17.1353,17.1672,20009.0
2015-07-24 10:10:00,21.56,21.63,21.56,21.61,54968.0,17.1672,17.2229,17.1672,17.207,54968.0
2015-07-24 10:20:00,21.61,21.63,21.58,21.6,35350.0,17.207,17.2229,17.1831,17.199,35350.0
2015-07-24 10:30:00,21.59,21.6,21.52,21.52,57438.0,17.191,17.199,17.1353,17.1353,57438.0
2015-07-24 10:40:00,21.53,21.57,21.51,21.52,61640.0,17.1433,17.1751,17.1273,17.1353,61640.0
2015-07-24 10:50:00,21.52,21.57,21.48,21.57,69408.0,17.1353,17.1751,17.1035,17.1751,69408.0
2015-07-24 11:00:00,21.57,21.62,21.53,21.59,33646.0,17.1751,17.2149,17.1433,17.191,33646.0
2015-07-24 11:10:00,21.59,21.64,21.59,21.62,44344.0,17.191,17.2309,17.191,17.2149,44344.0
2015-07-24 11:20:00,21.62,21.63,21.54,21.56,67873.0,17.2149,17.2229,17.1512,17.1672,67873.0
2015-07-24 11:30:00,21.57,21.58,21.52,21.57,80918.0,17.1751,17.1831,17.1353,17.1751,80918.0
2015-07-24 11:40:00,21.56,21.61,21.52,21.59,105112.0,17.1672,17.207,17.1353,17.191,105112.0
2015-07-24 11:50:00,21.59,21.63,21.58,21.62,74591.0,17.191,17.2229,17.1831,17.2149,74591.0
2015-07-24 12:00:00,21.62,21.62,21.56,21.58,173876.0,17.2149,17.2149,17.1672,17.1831,173876.0
2015-07-24 12:10:00,21.58,21.58,21.5,21.52,46820.0,17.1831,17.1831,17.1194,17.1353,46820.0
2015-07-24 12:20:00,21.52,21.54,21.49,21.53,61461.0,17.1353,17.1512,17.1114,17.1433,61461.0
2015-07-24 12:30:00,21.54,21.56,21.52,21.56,18607.0,17.1512,17.1672,17.1353,17.1672,18607.0
2015-07-24 12:40:00,21.56,21.58,21.53,21.54,65992.0,17.1672,17.1831,17.1433,17.1512,65992.0
2015-07-24 12:50:00,21.54,21.54,21.49,21.51,59936.0,17.1512,17.1512,17.1114,17.1273,59936.0
2015-07-24 13:00:00,21.51,21.54,21.49,21.49,60808.0,17.1273,17.1512,17.1114,17.1114,60808.0
2015-07-24 13:10:00,21.5,21.5,21.48,21.49,140168.0,17.1194,17.1194,17.1035,17.1114,140168.0
2015-07-24 13:20:00,21.49,21.5,21.47,21.48,39403.0,17.1114,17.1194,17.0955,17.1035,39403.0
2015-07-24 13:30:00,21.48,21.49,21.44,21.44,36771.0,17.1035,17.1114,17.0716,17.0716,36771.0
2015-07-24 13:40:00,21.44,21.5,21.43,21.49,220599.0,17.0716,17.1194,17.0636,17.1114,220599.0
2015-07-24 13:50:00,21.49,21.53,21.48,21.48,47087.0,17.1114,17.1433,17.1035,17.1035,47087.0
2015-07-24 14:00:00,21.48,21.53,21.48,21.48,87737.0,17.1035,17.1433,17.1035,17.1035,87737.0
2015-07-24 14:10:00,21.48,21.52,21.44,21.48,58857.0,17.1035,17.1353,17.0716,17.1035,58857.0
2015-07-24 14:20:00,21.48,21.5,21.43,21.49,226135.0,17.1035,17.1194,17.0636,17.1114,226135.0
2015-07-24 14:30:00,21.5,21.53,21.47,21.53,103107.0,17.1194,17.1433,17.0955,17.1433,103107.0
2015-07-24 14:40:00,21.53,21.55,21.49,21.5,120263.0,17.1433,17.1592,17.1114,17.1194,120263.0
2015-07-24 14:50:00,21.51,21.52,21.49,21.51,101046.0,17.1273,17.1353,17.1114,17.1273,101046.0
2015-07-24 15:00:00,21.51,21.53,21.47,21.51,201116.0,17.1273,17.1433,17.0955,17.1273,201116.0
2015-07-24 15:10:00,21.51,21.55,21.5,21.53,52385.0,17.1273,17.1592,17.1194,17.1433,52385.0
2015-07-24 15:20:00,21.54,21.54,21.46,21.46,228552.0,17.1512,17.1512,17.0875,17.0875,228552.0
2015-07-24 15:30:00,21.46,21.48,21.44,21.46,172429.0,17.0875,17.1035,17.0716,17.0875,172429.0
2015-07-24 15:40:00,21.45,21.46,21.36,21.38,517940.0,17.0796,17.0875,17.0079,17.0238,517940.0
2015-07-24 15:50:00,21.39,21.42,21.38,21.38,847814.0,17.0318,17.0557,17.0238,17.0238,847814.0
2015-07-27 09:30:00,21.4,21.55,21.28,21.52,244227.0,17.0398,17.1592,16.9442,17.1353,244227.0
2015-07-27 09:40:00,21.52,21.54,21.44,21.5,88627.0,17.1353,17.1512,17.0716,17.1194,88627.0
2015-07-27 09:50:00,21.49,21.59,21.48,21.59,31657.0,17.1114,17.191,17.1035,17.191,31657.0
2015-07-27 10:00:00,21.6,21.75,21.58,21.68,126085.0,17.199,17.3184,17.1831,17.2627,126085.0
2015-07-27 10:10:00,21.69,21.83,21.68,21.81,106357.0,17.2707,17.3821,17.2627,17.3662,106357.0
2015-07-27 10:20:00,21.82,21.85,21.77,21.78,90772.0,17.3742,17.3981,17.3344,17.3423,90772.0
2015-07-27 10:30:00,21.79,21.86,21.77,21.84,53180.0,17.3503,17.406,17.3344,17.3901,53180.0
2015-07-27 10:40:00,21.84,21.85,21.77,21.79,34764.0,17.3901,17.3981,17.3344,17.3503,34764.0
2015-07-27 10:50:00,21.78,21.79,21.73,21.79,40211.0,17.3423,17.3503,17.3025,17.3503,40211.0
2015-07-27 11:00:00,21.78,21.84,21.77,21.79,36263.0,17.3423,17.3901,17.3344,17.3503,36263.0
2015-07-27 11:10:00,21.79,21.81,21.74,21.77,89591.0,17.3503,17.3662,17.3105,17.3344,89591.0
2015-07-27 11:20:00,21.77,21.81,21.74,21.8,35110.0,17.3344,17.3662,17.3105,17.3583,35110.0
2015-07-27 11:30:00,21.81,21.83,21.78,21.8,68356.0,17.3662,17.3821,17.3423,17.3583,68356.0
2015-07-27 11:40:00,21.8,21.8,21.72,21.77,50858.0,17.3583,17.3583,17.2946,17.3344,50858.0
2015-07-27 11:50:00,21.77,21.82,21.74,21.8,50589.0,17.3344,17.3742,17.3105,17.3583,50589.0
2015-07-27 12:00:00,21.79,21.83,21.77,21.79,49217.0,17.3503,17.3821,17.3344,17.3503,49217.0
2015-07-27 12:10:00,21.79,21.84,21.74,21.79,30629.0,17.3503,17.3901,17.3105,17.3503,30629.0
2015-07-27 12:20:00,21.79,21.82,21.75,21.75,70228.0,17.3503,17.3742,17.3184,17.3184,70228.0
2015-07-27 12:30:00,21.75,21.75,21.66,21.7,80112.0,17.3184,17.3184,17.2468,17.2786,80112.0
2015-07-27 12:40:00,21.7,21.7,21.63,21.64,55516.0,17.2786,17.2786,17.2229,17.2309,55516.0
2015-07-27 12:50:00,21.64,21.66,21.6,21.61,54454.0,17.2309,17.2468,17.199,17.207,54454.0
2015-07-27 13:00:00,21.61,21.63,21.59,21.63,66158.0,17.207,17.2229,17.191,17.2229,66158.0
2015-07-27 13:10:00,21.63,21.64,21.59,21.62,70621.0,17.2229,17.2309,17.191,17.2149,70621.0
2015-07-27 13:20:00,21.61,21.63,21.59,21.62,45448.0,17.207,17.2229,17.191,17.2149,45448.0
2015-07-27 13:30:00,21.63,21.7,21.61,21.7,51874.0,17.2229,17.2786,17.207,17.2786,51874.0
2015-07-27 13:40:00,21.7,21.7,21.66,21.69,36678.0,17.2786,17.2786,17.2468,17.2707,36678.0
2015-07-27 13:50:00,21.69,21.73,21.67,21.73,32408.0,17.2707,17.3025,17.2547,17.3025,32408.0
2015-07-27 14:00:00,21.73,21.74,21.7,21.7,22942.0,17.3025,17.3105,17.2786,17.2786,22942.0
2015-07-27 14:10:00,21.71,21.71,21.64,21.67,58611.0,17.2866,17.2866,17.2309,17.2547,58611.0
2015-07-27 14:20:00,21.68,21.68,21.62,21.66,51268.0,17.2627,17.2627,17.2149,17.2468,51268.0
2015-07-27 14:30:00,21.67,21.7,21.64,21.68,38451.0,17.2547,17.2786,17.2309,17.2627,38451.0
2015-07-27 14:40:00,21.69,21.73,21.68,21.73,27255.0,17.2707,17.3025,17.2627,17.3025,27255.0
2015-07-27 14:50:00,21.73,21.77,21.72,21.74,37518.0,17.3025,17.3344,17.2946,17.3105,37518.0
2015-07-27 15:00:00,21.73,21.74,21.63,21.64,107000.0,17.3025,17.3105,17.2229,17.2309,107000.0
2015-07-27 15:10:00,21.64,21.65,21.58,21.61,228482.0,17.2309,17.2388,17.1831,17.207,228482.0
2015-07-27 15:20:00,21.61,21.62,21.51,21.53,68451.0,17.207,17.2149,17.1273,17.1433,68451.0
2015-07-27 15:30:00,21.53,21.55,21.5,21.52,101874.0,17.1433,17.1592,17.1194,17.1353,101874.0
2015-07-27 15:40:00,21.51,21.54,21.47,21.53,104360.0,17.1273,17.1512,17.0955,17.1433,104360.0
2015-07-27 15:50:00,21.53,21.56,21.51,21.55,195554.0,17.1433,17.1672,17.1273,17.1592,195554.0
2015-07-28 09:30:00,21.57,21.82,21.48,21.76,124579.0,17.1751,17.3742,17.1035,17.3264,124579.0
2015-07-28 09:40:00,21.76,21.83,21.71,21.72,77315.0,17.3264,17.3821,17.2866,17.2946,77315.0
2015-07-28 09:50:00,21.73,21.84,21.7,21.76,67043.0,17.3025,17.3901,17.2786,17.3264,67043.0
2015-07-28 10:00:00,21.76,21.76,21.65,21.69,53393.0,17.3264,17.3264,17.2388,17.2707,53393.0
2015-07-28 10:10:00,21.69,21.71,21.65,21.68,61704.0,17.2707,17.2866,17.2388,17.2627,61704.0
2015-07-28 10:20:00,21.67,21.72,21.66,21.72,34489.0,17.2547,17.2946,17.2468,17.2946,34489.0
2015-07-28 10:30:00,21.73,21.77,21.72,21.77,63871.0,17.3025,17.3344,17.2946,17.3344,63871.0
2015-07-28 10:40:00,21.77,21.86,21.76,21.84,69419.0,17.3344,17.406,17.3264,17.3901,69419.0
2015-07-28 10:50:00,21.84,21.91,21.81,21.91,97260.0,17.3901,17.4458,17.3662,17.4458,97260.0
2015-07-28 11:00:00,21.91,21.93,21.86,21.91,61550.0,17.4458,17.4618,17.406,17.4458,61550.0
2015-07-28 11:10:00,21.91,22.12,21.91,22.03,182860.0,17.4458,17.6131,17.4458,17.5414,182860.0
2015-07-28 11:20:00,22.02,22.09,21.99,22.09,89020.0,17.5334,17.5892,17.5095,17.5892,89020.0
2015-07-28 11:30:00,22.09,22.11,21.99,22.07,100486.0,17.5892,17.6051,17.5095,17.5732,100486.0
2015-07-28 11:40:00,22.07,22.07,22.0,22.04,103788.0,17.5732,17.5732,17.5175,17.5494,103788.0
2015-07-28 11:50:00,22.04,22.08,22.0,22.01,157052.0,17.5494,17.5812,17.5175,17.5255,157052.0
2015-07-28 12:00:00,22.01,22.08,22.0,22.04,95275.0,17.5255,17.5812,17.5175,17.5494,95275.0
2015-07-28 12:10:00,22.04,22.11,22.03,22.1,86026.0,17.5494,17.6051,17.5414,17.5971,86026.0
2015-07-28 12:20:00,22.1,22.15,22.05,22.05,69125.0,17.5971,17.6369,17.5573,17.5573,69125.0
2015-07-28 12:30:00,22.05,22.06,21.99,22.0,109519.0,17.5573,17.5653,17.5095,17.5175,109519.0
2015-07-28 12:40:00,21.99,22.05,21.99,22.01,93728.0,17.5095,17.5573,17.5095,17.5255,93728.0
2015-07-28 12:50:00,22.01,22.02,21.98,22.0,30053.0,17.5255,17.5334,17.5016,17.5175,30053.0
2015-07-28 13:00:00,22.01,22.04,21.99,22.02,164249.0,17.5255,17.5494,17.5095,17.5334,164249.0
2015-07-28 13:10:00,22.02,22.05,22.0,22.0,58074.0,17.5334,17.5573,17.5175,17.5175,58074.0
2015-07-28 13:20:00,22.01,22.05,22.0,22.04,37603.0,17.5255,17.5573,17.5175,17.5494,37603.0
2015-07-28 13:30:00,22.05,22.05,21.99,22.02,39892.0,17.5573,17.5573,17.5095,17.5334,39892.0
2015-07-28 13:40:00,22.02,22.04,22.01,22.04,23525.0,17.5334,17.5494,17.5255,17.5494,23525.0
2015-07-28 13:50:00,22.04,22.09,22.0,22.09,87893.0,17.5494,17.5892,17.5175,17.5892,87893.0
2015-07-28 14:00:00,22.08,22.11,22.03,22.07,80497.0,17.5812,17.6051,17.5414,17.5732,80497.0
2015-07-28 14:10:00,22.07,22.11,22.06,22.06,52194.0,17.5732,17.6051,17.5653,17.5653,52194.0
2015-07-28 14:20:00,22.07,22.11,22.06,22.11,199458.0,17.5732,17.6051,17.5653,17.6051,199458.0
2015-07-28 14:30:00,22.11,22.12,22.02,22.04,137967.0,17.6051,17.6131,17.5334,17.5494,137967.0
2015-07-28 14:40:00,22.04,22.1,22.03,22.04,122030.0,17.5494,17.5971,17.5414,17.5494,122030.0
2015-07-28 14:50:00,22.04,22.08,22.0,22.08,143007.0,17.5494,17.5812,17.5175,17.5812,143007.0
2015-07-28 15:00:00,22.08,22.14,22.07,22.13,155200.0,17.5812,17.629,17.5732,17.621,155200.0
2015-07-28 15:10:00,22.13,22.13,22.07,22.09,120967.0,17.621,17.621,17.5732,17.5892,120967.0
2015-07-28 15:20:00,22.09,22.1,22.05,22.09,135184.0,17.5892,17.5971,17.5573,17.5892,135184.0
2015-07-28 15:30:00,22.09,22.14,22.08,22.14,113591.0,17.5892,17.629,17.5812,17.629,113591.0
2015-07-28 15:40:00,22.14,22.19,22.13,22.14,331499.0,17.629,17.6688,17.621,17.629,331499.0
2015-07-28 15:50:00,22.14,22.16,22.12,22.16,473524.0,17.629,17.6449,17.6131,17.6449,473524.0
2015-07-29 09:30:00,22.07,22.16,21.97,22.03,70676.0,17.5732,17.6449,17.4936,17.5414,70676.0
2015-07-29 09:40:00,22.0,22.06,21.98,22.01,117902.0,17.5175,17.5653,17.5016,17.5255,117902.0
2015-07-29 09:50:00,22.01,22.07,21.99,22.07,99911.0,17.5255,17.5732,17.5095,17.5732,99911.0
2015-07-29 10:00:00,22.07,22.09,21.99,22.0,86276.0,17.5732,17.5892,17.5095,17.5175,86276.0
2015-07-29 10:10:00,22.0,22.05,21.99,22.05,80821.0,17.5175,17.5573,17.5095,17.5573,80821.0
2015-07-29 10:20:00,22.05,22.08,21.99,21.99,69981.0,17.5573,17.5812,17.5095,17.5095,69981.0
2015-07-29 10:30:00,21.99,22.09,21.98,22.09,52551.0,17.5095,17.5892,17.5016,17.5892,52551.0
2015-07-29 10:40:00,22.09,22.11,22.06,22.08,56490.0,17.5892,17.6051,17.5653,17.5812,56490.0
2015-07-29 10:50:00,22.07,22.11,22.05,22.07,63875.0,17.5732,17.6051,17.5573,17.5732,63875.0
2015-07-29 11:00:00,22.07,22.08,21.96,21.98,92888.0,17.5732,17.5812,17.4857,17.5016,92888.0
2015-07-29 11:10:00,21.98,22.03,21.97,22.03,82166.0,17.5016,17.5414,17.4936,17.5414,82166.0
2015-07-29 11:20:00,22.02,22.08,22.01,22.05,66807.0,17.5334,17.5812,17.5255,17.5573,66807.0
2015-07-29 11:30:00,22.06,22.08,22.01,22.02,28943.0,17.5653,17.5812,17.5255,17.5334,28943.0
2015-07-29 11:40:00,22.01,22.03,21.99,22.03,80164.0,17.5255,17.5414,17.5095,17.5414,80164.0
2015-07-29 11:50:00,22.03,22.07,22.03,22.07,30414.0,17.5414,17.5732,17.5414,17.5732,30414.0
2015-07-29 12:00:00,22.07,22.07,21.99,22.0,77858.0,17.5732,17.5732,17.5095,17.5175,77858.0
2015-07-29 12:10:00,22.0,22.02,21.97,21.98,100730.0,17.5175,17.5334,17.4936,17.5016,100730.0
2015-07-29 12:20:00,21.97,21.97,21.88,21.89,38392.0,17.4936,17.4936,17.422,17.4299,38392.0
2015-07-29 12:30:00,21.89,21.94,21.82,21.93,115048.0,17.4299,17.4697,17.3742,17.4618,115048.0
2015-07-29 12:40:00,21.94,21.94,21.84,21.84,32950.0,17.4697,17.4697,17.3901,17.3901,32950.0
2015-07-29 12:50:00,21.84,21.86,21.78,21.8,56192.0,17.3901,17.406,17.3423,17.3583,56192.0
2015-07-29 13:00:00,21.8,21.86,21.8,21.84,35586.0,17.3583,17.406,17.3583,17.3901,35586.0
2015-07-29 13:10:00,21.83,21.88,21.8,21.87,42715.0,17.3821,17.422,17.3583,17.414,42715.0
2015-07-29 13:20:00,21.87,21.92,21.85,21.89,38252.0,17.414,17.4538,17.3981,17.4299,38252.0
2015-07-29 13:30:00,21.89,21.97,21.89,21.94,56747.0,17.4299,17.4936,17.4299,17.4697,56747.0
2015-07-29 13:40:00,21.94,22.0,21.94,21.99,60690.0,17.4697,17.5175,17.4697,17.5095,60690.0
2015-07-29 13:50:00,21.99,22.06,21.97,21.99,77939.0,17.5095,17.5653,17.4936,17.5095,77939.0
2015-07-29 14:00:00,21.99,22.13,21.94,22.0,197257.0,17.5095,17.621,17.4697,17.5175,197257.0
2015-07-29 14:10:00,21.99,22.11,21.94,22.11,89233.0,17.5095,17.6051,17.4697,17.6051,89233.0
2015-07-29 14:20:00,22.12,22.12,21.99,22.0,70240.0,17.6131,17.6131,17.5095,17.5175,70240.0
2015-07-29 14:30:00,22.0,22.02,21.96,21.99,38575.0,17.5175,17.5334,17.4857,17.5095,38575.0
2015-07-29 14:40:00,21.98,22.0,21.95,21.99,52727.0,17.5016,17.5175,17.4777,17.5095,52727.0
2015-07-29 14:50:00,21.99,22.07,21.98,22.06,41987.0,17.5095,17.5732,17.5016,17.5653,41987.0
2015-07-29 15:00:00,22.05,22.06,21.98,22.0,87105.0,17.5573,17.5653,17.5016,17.5175,87105.0
2015-07-29 15:10:00,22.0,22.02,21.98,22.0,91197.0,17.5175,17.5334,17.5016,17.5175,91197.0
2015-07-29 15:20:00,22.0,22.05,22.0,22.01,61149.0,17.5175,17.5573,17.5175,17.5255,61149.0
2015-07-29 15:30:00,22.01,22.05,21.98,22.01,85348.0,17.5255,17.5573,17.5016,17.5255,85348.0
2015-07-29 15:40:00,22.01,22.04,22.0,22.04,103361.0,17.5255,17.5494,17.5175,17.5494,103361.0
2015-07-29 15:50:00,22.04,22.04,21.99,22.02,322203.0,17.5494,17.5494,17.5095,17.5334,322203.0
2015-07-30 09:30:00,21.78,22.08,21.76,21.81,41545.0,17.4548,17.6952,17.4388,17.4788,41545.0
2015-07-30 09:40:00,21.82,21.83,21.69,21.73,98029.0,17.4868,17.4949,17.3827,17.4147,98029.0
2015-07-30 09:50:00,21.72,21.86,21.71,21.85,50387.0,17.4067,17.5189,17.3987,17.5109,50387.0
2015-07-30 10:00:00,21.84,22.06,21.83,22.05,46944.0,17.5029,17.6792,17.4949,17.6712,46944.0
2015-07-30 10:10:00,22.04,22.14,22.03,22.14,85909.0,17.6632,17.7433,17.6551,17.7433,85909.0
2015-07-30 10:20:00,22.14,22.32,22.09,22.32,216156.0,17.7433,17.8876,17.7032,17.8876,216156.0
2015-07-30 10:30:00,22.32,22.41,22.32,22.4,230051.0,17.8876,17.9597,17.8876,17.9517,230051.0
2015-07-30 10:40:00,22.4,22.44,22.35,22.37,99721.0,17.9517,17.9837,17.9116,17.9276,99721.0
2015-07-30 10:50:00,22.37,22.4,22.32,22.37,83130.0,17.9276,17.9517,17.8876,17.9276,83130.0
2015-07-30 11:00:00,22.37,22.43,22.35,22.4,60855.0,17.9276,17.9757,17.9116,17.9517,60855.0
2015-07-30 11:10:00,22.4,22.43,22.36,22.36,83836.0,17.9517,17.9757,17.9196,17.9196,83836.0
2015-07-30 11:20:00,22.36,22.5,22.36,22.49,150486.0,17.9196,18.0318,17.9196,18.0238,150486.0
2015-07-30 11:30:00,22.5,22.52,22.49,22.51,79332.0,18.0318,18.0478,18.0238,18.0398,79332.0
2015-07-30 11:40:00,22.5,22.55,22.46,22.55,78956.0,18.0318,18.0719,17.9997,18.0719,78956.0
2015-07-30 11:50:00,22.55,22.58,22.53,22.57,100274.0,18.0719,18.0959,18.0558,18.0879,100274.0
2015-07-30 12:00:00,22.57,22.58,22.46,22.48,63063.0,18.0879,18.0959,17.9997,18.0158,63063.0
2015-07-30 12:10:00,22.49,22.5,22.45,22.46,32673.0,18.0238,18.0318,17.9917,17.9997,32673.0
2015-07-30 12:20:00,22.45,22.48,22.44,22.44,41159.0,17.9917,18.0158,17.9837,17.9837,41159.0
2015-07-30 12:30:00,22.43,22.44,22.35,22.36,42129.0,17.9757,17.9837,17.9116,17.9196,42129.0
2015-07-30 12:40:00,22.35,22.4,22.32,22.34,45626.0,17.9116,17.9517,17.8876,17.9036,45626.0
2015-07-30 12:50:00,22.34,22.37,22.31,22.31,54837.0,17.9036,17.9276,17.8795,17.8795,54837.0
2015-07-30 13:00:00,22.32,22.33,22.3,22.32,33365.0,17.8876,17.8956,17.8715,17.8876,33365.0
2015-07-30 13:10:00,22.32,22.32,22.26,22.28,32456.0,17.8876,17.8876,17.8395,17.8555,32456.0
2015-07-30 13:20:00,22.28,22.29,22.21,22.21,26733.0,17.8555,17.8635,17.7994,17.7994,26733.0
2015-07-30 13:30:00,22.21,22.22,22.17,22.18,44402.0,17.7994,17.8074,17.7673,17.7754,44402.0
2015-07-30 13:40:00,22.18,22.21,22.16,22.18,40489.0,17.7754,17.7994,17.7593,17.7754,40489.0
2015-07-30 13:50:00,22.18,22.23,22.17,22.21,29831.0,17.7754,17.8154,17.7673,17.7994,29831.0
2015-07-30 14:00:00,22.21,22.22,22.11,22.11,41652.0,17.7994,17.8074,17.7193,17.7193,41652.0
2015-07-30 14:10:00,22.11,22.22,22.11,22.22,40740.0,17.7193,17.8074,17.7193,17.8074,40740.0
2015-07-30 14:20:00,22.22,22.23,22.19,22.2,34614.0,17.8074,17.8154,17.7834,17.7914,34614.0
2015-07-30 14:30:00,22.19,22.19,22.14,22.15,53692.0,17.7834,17.7834,17.7433,17.7513,53692.0
2015-07-30 14:40:00,22.15,22.25,22.14,22.25,39462.0,17.7513,17.8315,17.7433,17.8315,39462.0
2015-07-30 14:50:00,22.25,22.27,22.23,22.25,32109.0,17.8315,17.8475,17.8154,17.8315,32109.0
2015-07-30 15:00:00,22.25,22.33,22.24,22.32,67295.0,17.8315,17.8956,17.8234,17.8876,67295.0
2015-07-30 15:10:00,22.32,22.32,22.28,22.3,36384.0,17.8876,17.8876,17.8555,17.8715,36384.0
2015-07-30 15:20:00,22.3,22.35,22.29,22.34,72290.0,17.8715,17.9116,17.8635,17.9036,72290.0
2015-07-30 15:30:00,22.34,22.37,22.31,22.34,88519.0,17.9036,17.9276,17.8795,17.9036,88519.0
2015-07-30 15:40:00,22.34,22.37,22.32,22.36,75951.0,17.9036,17.9276,17.8876,17.9196,75951.0
2015-07-30 15:50:00,22.36,22.38,22.34,22.37,266860.0,17.9196,17.9356,17.9036,17.9276,266860.0
2015-07-31 09:30:00,22.51,22.74,22.51,22.7,89184.0,18.0398,18.2241,18.0398,18.1921,89184.0
2015-07-31 09:40:00,22.71,22.85,22.69,22.83,90079.0,18.2001,18.3123,18.1841,18.2963,90079.0
2015-07-31 09:50:00,22.84,23.07,22.84,23.01,245839.0,18.3043,18.4886,18.3043,18.4405,245839.0
2015-07-31 10:00:00,23.01,23.04,22.85,22.93,179309.0,18.4405,18.4646,18.3123,18.3764,179309.0
2015-07-31 10:10:00,22.93,22.94,22.78,22.78,107825.0,18.3764,18.3844,18.2562,18.2562,107825.0
2015-07-31 10:20:00,22.78,22.87,22.78,22.83,42948.0,18.2562,18.3283,18.2562,18.2963,42948.0
2015-07-31 10:30:00,22.82,22.85,22.77,22.8,56473.0,18.2883,18.3123,18.2482,18.2722,56473.0
2015-07-31 10:40:00,22.8,22.92,22.8,22.91,65852.0,18.2722,18.3684,18.2722,18.3604,65852.0
2015-07-31 10:50:00,22.91,22.94,22.85,22.94,81808.0,18.3604,18.3844,18.3123,18.3844,81808.0
2015-07-31 11:00:00,22.93,22.94,22.87,22.91,47151.0,18.3764,18.3844,18.3283,18.3604,47151.0
2015-07-31 11:10:00,22.91,22.94,22.88,22.92,49226.0,18.3604,18.3844,18.3363,18.3684,49226.0
2015-07-31 11:20:00,22.91,22.95,22.88,22.95,31802.0,18.3604,18.3924,18.3363,18.3924,31802.0
2015-07-31 11:30:00,22.95,22.95,22.89,22.9,40946.0,18.3924,18.3924,18.3444,18.3524,40946.0
2015-07-31 11:40:00,22.9,22.98,22.89,22.95,60952.0,18.3524,18.4165,18.3444,18.3924,60952.0
2015-07-31 11:50:00,22.96,22.96,22.85,22.85,52881.0,18.4005,18.4005,18.3123,18.3123,52881.0
2015-07-31 12:00:00,22.85,22.86,22.73,22.74,97817.0,18.3123,18.3203,18.2161,18.2241,97817.0
2015-07-31 12:10:00,22.75,22.76,22.71,22.71,54232.0,18.2322,18.2402,18.2001,18.2001,54232.0
2015-07-31 12:20:00,22.71,22.72,22.69,22.72,70593.0,18.2001,18.2081,18.1841,18.2081,70593.0
2015-07-31 12:30:00,22.72,22.72,22.65,22.66,27511.0,18.2081,18.2081,18.152,18.16,27511.0
2015-07-31 12:40:00,22.66,22.68,22.63,22.63,41114.0,18.16,18.1761,18.136,18.136,41114.0
2015-07-31 12:50:00,22.63,22.67,22.62,22.64,32724.0,18.136,18.168,18.128,18.144,32724.0
2015-07-31 13:00:00,22.64,22.64,22.56,22.59,42565.0,18.144,18.144,18.0799,18.1039,42565.0
2015-07-31 13:10:00,22.59,22.59,22.56,22.57,26014.0,18.1039,18.1039,18.0799,18.0879,26014.0
2015-07-31 13:20:00,22.57,22.57,22.51,22.51,35596.0,18.0879,18.0879,18.0398,18.0398,35596.0
2015-07-31 13:30:00,22.51,22.53,22.49,22.53,35122.0,18.0398,18.0558,18.0238,18.0558,35122.0
2015-07-31 13:40:00,22.52,22.54,22.51,22.51,19671.0,18.0478,18.0639,18.0398,18.0398,19671.0
2015-07-31 13:50:00,22.51,22.58,22.51,22.56,42234.0,18.0398,18.0959,18.0398,18.0799,42234.0
2015-07-31 14:00:00,22.55,22.59,22.53,22.59,49283.0,18.0719,18.1039,18.0558,18.1039,49283.0
2015-07-31 14:10:00,22.58,22.59,22.56,22.56,50709.0,18.0959,18.1039,18.0799,18.0799,50709.0
2015-07-31 14:20:00,22.56,22.6,22.53,22.53,57422.0,18.0799,18.1119,18.0558,18.0558,57422.0
2015-07-31 14:30:00,22.53,22.54,22.49,22.52,58329.0,18.0558,18.0639,18.0238,18.0478,58329.0
2015-07-31 14:40:00,22.52,22.55,22.49,22.53,68883.0,18.0478,18.0719,18.0238,18.0558,68883.0
2015-07-31 14:50:00,22.53,22.54,22.47,22.47,67689.0,18.0558,18.0639,18.0078,18.0078,67689.0
2015-07-31 15:00:00,22.48,22.48,22.44,22.44,62090.0,18.0158,18.0158,17.9837,17.9837,62090.0
2015-07-31 15:10:00,22.45,22.45,22.38,22.43,94677.0,17.9917,17.9917,17.9356,17.9757,94677.0
2015-07-31 15:20:00,22.43,22.43,22.39,22.42,70545.0,17.9757,17.9757,17.9436,17.9677,70545.0
2015-07-31 15:30:00,22.42,22.47,22.42,22.47,102322.0,17.9677,18.0078,17.9677,18.0078,102322.0
2015-07-31 15:40:00,22.47,22.53,22.42,22.45,403721.0,18.0078,18.0558,17.9677,17.9917,403721.0
2015-07-31 15:50:00,22.44,22.46,22.4,22.46,457849.0,17.9837,17.9997,17.9517,17.9997,457849.0
2015-08-03 09:30:00,22.39,22.48,22.29,22.47,139446.0,17.9436,18.0158,17.8635,18.0078,139446.0
2015-08-03 09:40:00,22.46,22.47,22.36,22.42,79508.0,17.9997,18.0078,17.9196,17.9677,79508.0
2015-08-03 09:50:00,22.43,22.55,22.42,22.55,135464.0,17.9757,18.0719,17.9677,18.0719,135464.0
2015-08-03 10:00:00,22.55,22.6,22.46,22.46,122159.0,18.0719,18.1119,17.9997,17.9997,122159.0
2015-08-03 10:10:00,22.46,22.54,22.4,22.42,88812.0,17.9997,18.0639,17.9517,17.9677,88812.0
2015-08-03 10:20:00,22.42,22.43,22.33,22.35,50973.0,17.9677,17.9757,17.8956,17.9116,50973.0
2015-08-03 10:30:00,22.34,22.43,22.32,22.41,64106.0,17.9036,17.9757,17.8876,17.9597,64106.0
2015-08-03 10:40:00,22.41,22.43,22.34,22.43,71899.0,17.9597,17.9757,17.9036,17.9757,71899.0
2015-08-03 10:50:00,22.43,22.45,22.36,22.45,137132.0,17.9757,17.9917,17.9196,17.9917,137132.0
2015-08-03 11:00:00,22.44,22.45,22.35,22.36,76201.0,17.9837,17.9917,17.9116,17.9196,76201.0
2015-08-03 11:10:00,22.35,22.4,22.3,22.39,59996.0,17.9116,17.9517,17.8715,17.9436,59996.0
2015-08-03 11:20:00,22.39,22.42,22.31,22.35,82477.0,17.9436,17.9677,17.8795,17.9116,82477.0
2015-08-03 11:30:00,22.35,22.44,22.34,22.39,87163.0,17.9116,17.9837,17.9036,17.9436,87163.0
2015-08-03 11:40:00,22.4,22.44,22.36,22.39,44579.0,17.9517,17.9837,17.9196,17.9436,44579.0
2015-08-03 11:50:00,22.39,22.4,22.34,22.37,266963.0,17.9436,17.9517,17.9036,17.9276,266963.0
2015-08-03 12:00:00,22.37,22.44,22.35,22.39,47430.0,17.9276,17.9837,17.9116,17.9436,47430.0
2015-08-03 12:10:00,22.38,22.43,22.36,22.39,50319.0,17.9356,17.9757,17.9196,17.9436,50319.0
2015-08-03 12:20:00,22.39,22.4,22.34,22.35,144644.0,17.9436,17.9517,17.9036,17.9116,144644.0
2015-08-03 12:30:00,22.34,22.35,22.28,22.34,36916.0,17.9036,17.9116,17.8555,17.9036,36916.0
2015-08-03 12:40:00,22.34,22.35,22.26,22.26,45693.0,17.9036,17.9116,17.8395,17.8395,45693.0
2015-08-03 12:50:00,22.25,22.33,22.23,22.3,59615.0,17.8315,17.8956,17.8154,17.8715,59615.0
2015-08-03 13:00:00,22.31,22.33,22.23,22.23,55310.0,17.8795,17.8956,17.8154,17.8154,55310.0
2015-08-03 13:10:00,22.23,22.34,22.23,22.31,70965.0,17.8154,17.9036,17.8154,17.8795,70965.0
2015-08-03 13:20:00,22.32,22.34,22.22,22.23,142012.0,17.8876,17.9036,17.8074,17.8154,142012.0
2015-08-03 13:30:00,22.23,22.25,22.18,22.2,53185.0,17.8154,17.8315,17.7754,17.7914,53185.0
2015-08-03 13:40:00,22.2,22.25,22.18,22.24,63775.0,17.7914,17.8315,17.7754,17.8234,63775.0
2015-08-03 13:50:00,22.24,22.24,22.15,22.16,51043.0,17.8234,17.8234,17.7513,17.7593,51043.0
2015-08-03 14:00:00,22.17,22.18,22.13,22.14,73791.0,17.7673,17.7754,17.7353,17.7433,73791.0
2015-08-03 14:10:00,22.14,22.16,22.1,22.11,61212.0,17.7433,17.7593,17.7112,17.7193,61212.0
2015-08-03 14:20:00,22.11,22.11,22.06,22.11,64835.0,17.7193,17.7193,17.6792,17.7193,64835.0
2015-08-03 14:30:00,22.11,22.11,22.08,22.1,59369.0,17.7193,17.7193,17.6952,17.7112,59369.0
2015-08-03 14:40:00,22.11,22.11,22.03,22.04,63400.0,17.7193,17.7193,17.6551,17.6632,63400.0
2015-08-03 14:50:00,22.04,22.05,22.0,22.02,89430.0,17.6632,17.6712,17.6311,17.6471,89430.0
2015-08-03 15:00:00,22.02,22.03,21.98,21.98,113310.0,17.6471,17.6551,17.6151,17.6151,113310.0
2015-08-03 15:10:00,21.98,21.99,21.95,21.98,280984.0,17.6151,17.6231,17.591,17.6151,280984.0
2015-08-03 15:20:00,21.98,22.06,21.96,22.04,317774.0,17.6151,17.6792,17.599,17.6632,317774.0
2015-08-03 15:30:00,22.05,22.08,22.02,22.07,161115.0,17.6712,17.6952,17.6471,17.6872,161115.0
2015-08-03 15:40:00,22.07,22.1,22.05,22.09,159864.0,17.6872,17.7112,17.6712,17.7032,159864.0
2015-08-03 15:50:00,22.09,22.27,22.03,22.26,777386.0,17.7032,17.8475,17.6551,17.8395,777386.0
2015-08-04 09:30:00,21.68,21.9,21.36,21.6,324087.0,17.3746,17.551,17.1182,17.3105,324087.0
2015-08-04 09:40:00,21.59,21.59,21.28,21.37,439339.0,17.3025,17.3025,17.0541,17.1262,439339.0
2015-08-04 09:50:00,21.38,21.4,21.14,21.24,341245.0,17.1342,17.1503,16.9419,17.022,341245.0
2015-08-04 10:00:00,21.24,21.29,21.13,21.15,437787.0,17.022,17.0621,16.9339,16.9499,437787.0
2015-08-04 10:10:00,21.16,21.35,21.13,21.19,381070.0,16.9579,17.1102,16.9339,16.982,381070.0
2015-08-04 10:20:00,21.19,21.22,20.83,20.99,551389.0,16.982,17.006,16.6934,16.8217,551389.0
2015-08-04 10:30:00,21.0,21.1,20.98,21.05,219685.0,16.8297,16.9098,16.8137,16.8698,219685.0
2015-08-04 10:40:00,21.05,21.14,21.05,21.1,452292.0,16.8698,16.9419,16.8698,16.9098,452292.0
2015-08-04 10:50:00,21.1,21.12,20.89,20.9,740556.0,16.9098,16.9259,16.7415,16.7495,740556.0
2015-08-04 11:00:00,20.9,20.91,20.74,20.84,505235.0,16.7495,16.7576,16.6213,16.7015,505235.0
2015-08-04 11:10:00,20.83,20.88,20.71,20.78,175757.0,16.6934,16.7335,16.5973,16.6534,175757.0
2015-08-04 11:20:00,20.79,20.8,20.6,20.61,396479.0,16.6614,16.6694,16.5091,16.5171,396479.0
2015-08-04 11:30:00,20.61,20.66,20.5,20.51,415873.0,16.5171,16.5572,16.429,16.437,415873.0
2015-08-04 11:40:00,20.51,20.65,20.48,20.65,161899.0,16.437,16.5492,16.4129,16.5492,161899.0
2015-08-04 11:50:00,20.64,20.67,20.59,20.6,152997.0,16.5412,16.5652,16.5011,16.5091,152997.0
2015-08-04 12:00:00,20.59,20.61,20.52,20.53,158696.0,16.5011,16.5171,16.445,16.453,158696.0
2015-08-04 12:10:00,20.53,20.55,20.44,20.45,119773.0,16.453,16.469,16.3809,16.3889,119773.0
2015-08-04 12:20:00,20.45,20.45,20.35,20.39,163578.0,16.3889,16.3889,16.3088,16.3408,163578.0
2015-08-04 12:30:00,20.39,20.44,20.35,20.44,102087.0,16.3408,16.3809,16.3088,16.3809,102087.0
2015-08-04 12:40:00,20.44,20.53,20.43,20.45,237776.0,16.3809,16.453,16.3729,16.3889,237776.0
2015-08-04 12:50:00,20.45,20.5,20.4,20.43,112083.0,16.3889,16.429,16.3488,16.3729,112083.0
2015-08-04 13:00:00,20.42,20.43,20.31,20.32,461122.0,16.3649,16.3729,16.2767,16.2847,461122.0
2015-08-04 13:10:00,20.32,20.36,20.2,20.25,222601.0,16.2847,16.3168,16.1886,16.2286,222601.0
2015-08-04 13:20:00,20.25,20.28,20.21,20.25,131390.0,16.2286,16.2527,16.1966,16.2286,131390.0
2015-08-04 13:30:00,20.25,20.26,20.2,20.21,135707.0,16.2286,16.2366,16.1886,16.1966,135707.0
2015-08-04 13:40:00,20.21,20.21,20.07,20.07,227966.0,16.1966,16.1966,16.0844,16.0844,227966.0
2015-08-04 13:50:00,20.07,20.1,20.02,20.03,383779.0,16.0844,16.1084,16.0443,16.0523,383779.0
2015-08-04 14:00:00,20.02,20.04,20.02,20.04,698460.0,16.0443,16.0603,16.0443,16.0603,698460.0
2015-08-04 14:10:00,20.04,20.04,20.0,20.01,114493.0,16.0603,16.0603,16.0283,16.0363,114493.0
2015-08-04 14:20:00,20.0,20.1,19.9,20.06,402669.0,16.0283,16.1084,15.9481,16.0764,402669.0
2015-08-04 14:30:00,20.07,20.08,20.02,20.06,213842.0,16.0844,16.0924,16.0443,16.0764,213842.0
2015-08-04 14:40:00,20.06,20.08,20.02,20.07,164669.0,16.0764,16.0924,16.0443,16.0844,164669.0
2015-08-04 14:50:00,20.07,20.4,20.06,20.36,775388.0,16.0844,16.3488,16.0764,16.3168,775388.0
2015-08-04 15:00:00,20.35,20.36,20.18,20.19,261910.0,16.3088,16.3168,16.1725,16.1805,261910.0
2015-08-04 15:10:00,20.19,20.22,20.17,20.18,434611.0,16.1805,16.2046,16.1645,16.1725,434611.0
2015-08-04 15:20:00,20.18,20.2,20.18,20.2,967569.0,16.1725,16.1886,16.1725,16.1886,967569.0
2015-08-04 15:30:00,20.2,20.26,20.06,20.06,646524.0,16.1886,16.2366,16.0764,16.0764,646524.0
2015-08-04 15:40:00,20.05,20.07,19.96,19.99,633666.0,16.0683,16.0844,15.9962,16.0203,633666.0
2015-08-04 15:50:00,19.99,20.05,19.97,20.05,1346652.0,16.0203,16.0683,16.0042,16.0683,1346652.0
2015-08-05 09:30:00,20.06,20.26,19.95,20.2,194982.0,16.0764,16.2366,15.9882,16.1886,194982.0
2015-08-05 09:40:00,20.21,20.59,20.21,20.57,318288.0,16.1966,16.5011,16.1966,16.4851,318288.0
2015-08-05 09:50:00,20.57,20.57,20.33,20.43,236112.0,16.4851,16.4851,16.2927,16.3729,236112.0
2015-08-05 10:00:00,20.42,20.55,20.38,20.55,179066.0,16.3649,16.469,16.3328,16.469,179066.0
2015-08-05 10:10:00,20.55,20.93,20.55,20.93,399033.0,16.469,16.7736,16.469,16.7736,399033.0
2015-08-05 10:20:00,20.92,20.96,20.81,20.82,307929.0,16.7656,16.7976,16.6774,16.6854,307929.0
2015-08-05 10:30:00,20.82,20.85,20.71,20.71,121341.0,16.6854,16.7095,16.5973,16.5973,121341.0
2015-08-05 10:40:00,20.71,20.72,20.62,20.72,154894.0,16.5973,16.6053,16.5251,16.6053,154894.0
2015-08-05 10:50:00,20.72,20.79,20.72,20.76,59219.0,16.6053,16.6614,16.6053,16.6373,59219.0
2015-08-05 11:00:00,20.77,20.8,20.72,20.75,174605.0,16.6454,16.6694,16.6053,16.6293,174605.0
2015-08-05 11:10:00,20.75,20.77,20.65,20.69,114371.0,16.6293,16.6454,16.5492,16.5812,114371.0
2015-08-05 11:20:00,20.7,20.79,20.69,20.79,61751.0,16.5893,16.6614,16.5812,16.6614,61751.0
2015-08-05 11:30:00,20.79,20.79,20.59,20.6,45888.0,16.6614,16.6614,16.5011,16.5091,45888.0
2015-08-05 11:40:00,20.59,20.62,20.48,20.58,126236.0,16.5011,16.5251,16.4129,16.4931,126236.0
2015-08-05 11:50:00,20.57,20.58,20.42,20.48,86685.0,16.4851,16.4931,16.3649,16.4129,86685.0
2015-08-05 12:00:00,20.48,20.6,20.48,20.52,77853.0,16.4129,16.5091,16.4129,16.445,77853.0
2015-08-05 12:10:00,20.51,20.58,20.43,20.58,138959.0,16.437,16.4931,16.3729,16.4931,138959.0
2015-08-05 12:20:00,20.58,20.59,20.5,20.59,96964.0,16.4931,16.5011,16.429,16.5011,96964.0
2015-08-05 12:30:00,20.59,20.59,20.52,20.53,56615.0,16.5011,16.5011,16.445,16.453,56615.0
2015-08-05 12:40:00,20.52,20.56,20.43,20.56,92782.0,16.445,16.4771,16.3729,16.4771,92782.0
2015-08-05 12:50:00,20.55,20.58,20.47,20.55,85320.0,16.469,16.4931,16.4049,16.469,85320.0
2015-08-05 13:00:00,20.55,20.66,20.54,20.56,143625.0,16.469,16.5572,16.461,16.4771,143625.0
2015-08-05 13:10:00,20.55,20.56,20.43,20.49,66954.0,16.469,16.4771,16.3729,16.421,66954.0
2015-08-05 13:20:00,20.49,20.54,20.46,20.46,86212.0,16.421,16.461,16.3969,16.3969,86212.0
2015-08-05 13:30:00,20.47,20.47,20.39,20.41,116864.0,16.4049,16.4049,16.3408,16.3569,116864.0
2015-08-05 13:40:00,20.41,20.49,20.4,20.46,55301.0,16.3569,16.421,16.3488,16.3969,55301.0
2015-08-05 13:50:00,20.46,20.46,20.4,20.44,78568.0,16.3969,16.3969,16.3488,16.3809,78568.0
2015-08-05 14:00:00,20.44,20.51,20.43,20.5,150096.0,16.3809,16.437,16.3729,16.429,150096.0
2015-08-05 14:10:00,20.5,20.53,20.44,20.45,90628.0,16.429,16.453,16.3809,16.3889,90628.0
2015-08-05 14:20:00,20.45,20.46,20.39,20.45,170235.0,16.3889,16.3969,16.3408,16.3889,170235.0
2015-08-05 14:30:00,20.45,20.45,20.42,20.43,42650.0,16.3889,16.3889,16.3649,16.3729,42650.0
2015-08-05 14:40:00,20.43,20.43,20.36,20.39,149380.0,16.3729,16.3729,16.3168,16.3408,149380.0
2015-08-05 14:50:00,20.4,20.4,20.31,20.31,53127.0,16.3488,16.3488,16.2767,16.2767,53127.0
2015-08-05 15:00:00,20.32,20.4,20.31,20.39,94910.0,16.2847,16.3488,16.2767,16.3408,94910.0
2015-08-05 15:10:00,20.38,20.4,20.32,20.35,260729.0,16.3328,16.3488,16.2847,16.3088,260729.0
2015-08-05 15:20:00,20.35,20.35,20.21,20.22,309042.0,16.3088,16.3088,16.1966,16.2046,309042.0
2015-08-05 15:30:00,20.21,20.22,20.09,20.13,342628.0,16.1966,16.2046,16.1004,16.1325,342628.0
2015-08-05 15:40:00,20.13,20.13,20.06,20.08,350560.0,16.1325,16.1325,16.0764,16.0924,350560.0
2015-08-05 15:50:00,20.08,20.12,20.02,20.02,955516.0,16.0924,16.1244,16.0443,16.0443,955516.0
2015-08-06 09:30:00,19.99,19.99,19.71,19.72,181664.0,16.0203,16.0203,15.7959,15.8039,181664.0
2015-08-06 09:40:00,19.72,19.83,19.69,19.74,132359.0,15.8039,15.892,15.7798,15.8199,132359.0
2015-08-06 09:50:00,19.73,19.75,19.59,19.75,335026.0,15.8119,15.8279,15.6997,15.8279,335026.0
2015-08-06 10:00:00,19.74,19.77,19.68,19.69,242081.0,15.8199,15.8439,15.7718,15.7798,242081.0
2015-08-06 10:10:00,19.68,19.71,19.65,19.69,133466.0,15.7718,15.7959,15.7478,15.7798,133466.0
2015-08-06 10:20:00,19.69,19.69,19.56,19.57,87473.0,15.7798,15.7798,15.6756,15.6837,87473.0
2015-08-06 10:30:00,19.57,19.71,19.57,19.67,131609.0,15.6837,15.7959,15.6837,15.7638,131609.0
2015-08-06 10:40:00,19.66,19.79,19.65,19.78,129685.0,15.7558,15.86,15.7478,15.852,129685.0
2015-08-06 10:50:00,19.78,19.82,19.74,19.76,167106.0,15.852,15.884,15.8199,15.8359,167106.0
2015-08-06 11:00:00,19.76,19.83,19.73,19.73,184204.0,15.8359,15.892,15.8119,15.8119,184204.0
2015-08-06 11:10:00,19.73,19.73,19.58,19.63,123761.0,15.8119,15.8119,15.6917,15.7317,123761.0
2015-08-06 11:20:00,19.63,19.65,19.46,19.46,286199.0,15.7317,15.7478,15.5955,15.5955,286199.0
2015-08-06 11:30:00,19.46,19.63,19.43,19.61,285620.0,15.5955,15.7317,15.5715,15.7157,285620.0
2015-08-06 11:40:00,19.6,19.65,19.57,19.63,110704.0,15.7077,15.7478,15.6837,15.7317,110704.0
2015-08-06 11:50:00,19.63,19.64,19.58,19.63,49341.0,15.7317,15.7398,15.6917,15.7317,49341.0
2015-08-06 12:00:00,19.63,19.79,19.62,19.79,77977.0,15.7317,15.86,15.7237,15.86,77977.0
2015-08-06 12:10:00,19.79,19.89,19.75,19.76,171444.0,15.86,15.9401,15.8279,15.8359,171444.0
2015-08-06 12:20:00,19.76,19.77,19.67,19.7,51919.0,15.8359,15.8439,15.7638,15.7878,51919.0
2015-08-06 12:30:00,19.7,19.73,19.68,19.7,49615.0,15.7878,15.8119,15.7718,15.7878,49615.0
2015-08-06 12:40:00,19.7,19.8,19.69,19.8,60351.0,15.7878,15.868,15.7798,15.868,60351.0
2015-08-06 12:50:00,19.8,19.81,19.72,19.77,70750.0,15.868,15.876,15.8039,15.8439,70750.0
2015-08-06 13:00:00,19.77,19.81,19.75,19.78,62806.0,15.8439,15.876,15.8279,15.852,62806.0
2015-08-06 13:10:00,19.78,19.79,19.68,19.68,178346.0,15.852,15.86,15.7718,15.7718,178346.0
2015-08-06 13:20:00,19.69,19.75,19.65,19.66,139758.0,15.7798,15.8279,15.7478,15.7558,139758.0
2015-08-06 13:30:00,19.66,19.66,19.56,19.57,133803.0,15.7558,15.7558,15.6756,15.6837,133803.0
2015-08-06 13:40:00,19.58,19.6,19.49,19.5,119948.0,15.6917,15.7077,15.6196,15.6276,119948.0
2015-08-06 13:50:00,19.5,19.53,19.48,19.51,110403.0,15.6276,15.6516,15.6115,15.6356,110403.0
2015-08-06 14:00:00,19.51,19.51,19.48,19.5,95366.0,15.6356,15.6356,15.6115,15.6276,95366.0
2015-08-06 14:10:00,19.49,19.5,19.41,19.43,96547.0,15.6196,15.6276,15.5554,15.5715,96547.0
2015-08-06 14:20:00,19.42,19.43,19.37,19.41,159572.0,15.5635,15.5715,15.5234,15.5554,159572.0
2015-08-06 14:30:00,19.42,19.46,19.38,19.39,243789.0,15.5635,15.5955,15.5314,15.5394,243789.0
2015-08-06 14:40:00,19.39,19.4,19.29,19.3,191009.0,15.5394,15.5474,15.4593,15.4673,191009.0
2015-08-06 14:50:00,19.3,19.31,19.19,19.22,390745.0,15.4673,15.4753,15.3791,15.4032,390745.0
2015-08-06 15:00:00,19.23,19.34,19.23,19.34,251290.0,15.4112,15.4993,15.4112,15.4993,251290.0
2015-08-06 15:10:00,19.33,19.47,19.32,19.34,291423.0,15.4913,15.6035,15.4833,15.4993,291423.0
2015-08-06 15:20:00,19.34,19.42,19.3,19.39,234988.0,15.4993,15.5635,15.4673,15.5394,234988.0
2015-08-06 15:30:00,19.38,19.39,19.27,19.35,479777.0,15.5314,15.5394,15.4432,15.5074,479777.0
2015-08-06 15:40:00,19.35,19.46,19.3,19.43,579330.0,15.5074,15.5955,15.4673,15.5715,579330.0
2015-08-06 15:50:00,19.42,19.44,19.38,19.43,803473.0,15.5635,15.5795,15.5314,15.5715,803473.0
2015-08-07 09:30:00,19.42,19.67,19.4,19.66,183691.0,15.5635,15.7638,15.5474,15.7558,183691.0
2015-08-07 09:40:00,19.67,19.8,19.67,19.8,229815.0,15.7638,15.868,15.7638,15.868,229815.0
2015-08-07 09:50:00,19.8,19.97,19.77,19.93,159942.0,15.868,16.0042,15.8439,15.9722,159942.0
2015-08-07 10:00:00,19.93,20.11,19.85,20.08,201509.0,15.9722,16.1164,15.9081,16.0924,201509.0
2015-08-07 10:10:00,20.08,20.2,20.01,20.11,147515.0,16.0924,16.1886,16.0363,16.1164,147515.0
2015-08-07 10:20:00,20.11,20.18,20.06,20.07,187667.0,16.1164,16.1725,16.0764,16.0844,187667.0
2015-08-07 10:30:00,20.06,20.07,19.94,20.07,165516.0,16.0764,16.0844,15.9802,16.0844,165516.0
2015-08-07 10:40:00,20.07,20.08,19.97,20.07,384326.0,16.0844,16.0924,16.0042,16.0844,384326.0
2015-08-07 10:50:00,20.07,20.12,19.94,20.05,224359.0,16.0844,16.1244,15.9802,16.0683,224359.0
2015-08-07 11:00:00,20.04,20.05,19.93,19.97,157484.0,16.0603,16.0683,15.9722,16.0042,157484.0
2015-08-07 11:10:00,19.96,19.97,19.88,19.93,109271.0,15.9962,16.0042,15.9321,15.9722,109271.0
2015-08-07 11:20:00,19.93,20.04,19.87,20.04,95583.0,15.9722,16.0603,15.9241,16.0603,95583.0
2015-08-07 11:30:00,20.04,20.07,20.0,20.02,81088.0,16.0603,16.0844,16.0283,16.0443,81088.0
2015-08-07 11:40:00,20.03,20.05,20.0,20.01,296622.0,16.0523,16.0683,16.0283,16.0363,296622.0
2015-08-07 11:50:00,20.01,20.08,20.01,20.01,105556.0,16.0363,16.0924,16.0363,16.0363,105556.0
2015-08-07 12:00:00,20.02,20.05,19.99,20.05,65260.0,16.0443,16.0683,16.0203,16.0683,65260.0
2015-08-07 12:10:00,20.05,20.05,20.01,20.05,49664.0,16.0683,16.0683,16.0363,16.0683,49664.0
2015-08-07 12:20:00,20.05,20.05,19.97,20.0,130187.0,16.0683,16.0683,16.0042,16.0283,130187.0
2015-08-07 12:30:00,19.99,20.03,19.97,20.02,62283.0,16.0203,16.0523,16.0042,16.0443,62283.0
2015-08-07 12:40:00,20.02,20.05,19.97,19.99,78340.0,16.0443,16.0683,16.0042,16.0203,78340.0
2015-08-07 12:50:00,19.99,20.0,19.92,19.98,61562.0,16.0203,16.0283,15.9642,16.0122,61562.0
2015-08-07 13:00:00,19.99,20.02,19.94,20.02,52483.0,16.0203,16.0443,15.9802,16.0443,52483.0
2015-08-07 13:10:00,20.02,20.02,19.97,19.99,64165.0,16.0443,16.0443,16.0042,16.0203,64165.0
2015-08-07 13:20:00,19.99,20.03,19.98,20.01,99808.0,16.0203,16.0523,16.0122,16.0363,99808.0
2015-08-07 13:30:00,20.01,20.01,19.96,19.96,71177.0,16.0363,16.0363,15.9962,15.9962,71177.0
2015-08-07 13:40:00,19.97,19.98,19.91,19.95,81867.0,16.0042,16.0122,15.9561,15.9882,81867.0
2015-08-07 13:50:00,19.95,19.96,19.89,19.89,55993.0,15.9882,15.9962,15.9401,15.9401,55993.0
2015-08-07 14:00:00,19.88,19.9,19.85,19.88,48659.0,15.9321,15.9481,15.9081,15.9321,48659.0
2015-08-07 14:10:00,19.89,19.92,19.83,19.84,77986.0,15.9401,15.9642,15.892,15.9,77986.0
2015-08-07 14:20:00,19.85,19.87,19.79,19.8,84639.0,15.9081,15.9241,15.86,15.868,84639.0
2015-08-07 14:30:00,19.8,19.89,19.79,19.88,56778.0,15.868,15.9401,15.86,15.9321,56778.0
2015-08-07 14:40:00,19.87,19.9,19.85,19.85,81790.0,15.9241,15.9481,15.9081,15.9081,81790.0
2015-08-07 14:50:00,19.85,19.88,19.74,19.75,134214.0,15.9081,15.9321,15.8199,15.8279,134214.0
2015-08-07 15:00:00,19.74,19.77,19.69,19.69,82336.0,15.8199,15.8439,15.7798,15.7798,82336.0
2015-08-07 15:10:00,19.7,19.73,19.66,19.67,131331.0,15.7878,15.8119,15.7558,15.7638,131331.0
2015-08-07 15:20:00,19.67,19.67,19.6,19.63,207974.0,15.7638,15.7638,15.7077,15.7317,207974.0
2015-08-07 15:30:00,19.63,19.65,19.59,19.61,236519.0,15.7317,15.7478,15.6997,15.7157,236519.0
2015-08-07 15:40:00,19.62,19.65,19.56,19.61,284482.0,15.7237,15.7478,15.6756,15.7157,284482.0
2015-08-07 15:50:00,19.6,19.63,19.59,19.61,363468.0,15.7077,15.7317,15.6997,15.7157,363468.0
2015-08-10 09:30:00,19.41,19.65,19.36,19.65,103576.0,15.5554,15.7478,15.5154,15.7478,103576.0
2015-08-10 09:40:00,19.65,19.69,19.57,19.69,90163.0,15.7478,15.7798,15.6837,15.7798,90163.0
2015-08-10 09:50:00,19.69,19.85,19.67,19.84,90935.0,15.7798,15.9081,15.7638,15.9,90935.0
2015-08-10 10:00:00,19.83,19.83,19.75,19.75,102517.0,15.892,15.892,15.8279,15.8279,102517.0
2015-08-10 10:10:00,19.74,19.84,19.73,19.81,203435.0,15.8199,15.9,15.8119,15.876,203435.0
2015-08-10 10:20:00,19.82,19.85,19.76,19.79,70130.0,15.884,15.9081,15.8359,15.86,70130.0
2015-08-10 10:30:00,19.8,19.96,19.79,19.94,107968.0,15.868,15.9962,15.86,15.9802,107968.0
2015-08-10 10:40:00,19.94,20.13,19.93,20.05,171960.0,15.9802,16.1325,15.9722,16.0683,171960.0
2015-08-10 10:50:00,20.05,20.1,20.03,20.05,136039.0,16.0683,16.1084,16.0523,16.0683,136039.0
2015-08-10 11:00:00,20.05,20.05,19.89,19.97,141576.0,16.0683,16.0683,15.9401,16.0042,141576.0
2015-08-10 11:10:00,19.98,20.11,19.88,20.07,227343.0,16.0122,16.1164,15.9321,16.0844,227343.0
2015-08-10 11:20:00,20.07,20.07,19.98,20.0,117679.0,16.0844,16.0844,16.0122,16.0283,117679.0
2015-08-10 11:30:00,20.01,20.05,20.0,20.05,96706.0,16.0363,16.0683,16.0283,16.0683,96706.0
2015-08-10 11:40:00,20.06,20.09,20.03,20.05,82476.0,16.0764,16.1004,16.0523,16.0683,82476.0
2015-08-10 11:50:00,20.05,20.06,19.9,19.96,109215.0,16.0683,16.0764,15.9481,15.9962,109215.0
2015-08-10 12:00:00,19.96,19.99,19.9,19.91,78416.0,15.9962,16.0203,15.9481,15.9561,78416.0
2015-08-10 12:10:00,19.92,20.02,19.91,20.01,121751.0,15.9642,16.0443,15.9561,16.0363,121751.0
2015-08-10 12:20:00,20.01,20.04,19.97,19.98,71294.0,16.0363,16.0603,16.0042,16.0122,71294.0
2015-08-10 12:30:00,19.98,20.03,19.95,20.02,104211.0,16.0122,16.0523,15.9882,16.0443,104211.0
2015-08-10 12:40:00,20.01,20.02,19.91,19.92,118227.0,16.0363,16.0443,15.9561,15.9642,118227.0
2015-08-10 12:50:00,19.92,19.97,19.88,19.94,86350.0,15.9642,16.0042,15.9321,15.9802,86350.0
2015-08-10 13:00:00,19.93,19.93,19.81,19.84,93359.0,15.9722,15.9722,15.876,15.9,93359.0
2015-08-10 13:10:00,19.85,19.93,19.85,19.92,69673.0,15.9081,15.9722,15.9081,15.9642,69673.0
2015-08-10 13:20:00,19.92,19.95,19.91,19.94,39433.0,15.9642,15.9882,15.9561,15.9802,39433.0
2015-08-10 13:30:00,19.93,19.96,19.91,19.92,78304.0,15.9722,15.9962,15.9561,15.9642,78304.0
2015-08-10 13:40:00,19.91,19.93,19.9,19.91,45515.0,15.9561,15.9722,15.9481,15.9561,45515.0
2015-08-10 13:50:00,19.9,19.94,19.9,19.93,77277.0,15.9481,15.9802,15.9481,15.9722,77277.0
2015-08-10 14:00:00,19.93,19.94,19.8,19.83,179636.0,15.9722,15.9802,15.868,15.892,179636.0
2015-08-10 14:10:00,19.84,19.84,19.76,19.77,57205.0,15.9,15.9,15.8359,15.8439,57205.0
2015-08-10 14:20:00,19.77,19.83,19.76,19.82,115541.0,15.8439,15.892,15.8359,15.884,115541.0
2015-08-10 14:30:00,19.81,19.87,19.81,19.87,100287.0,15.876,15.9241,15.876,15.9241,100287.0
2015-08-10 14:40:00,19.87,19.94,19.86,19.94,129962.0,15.9241,15.9802,15.9161,15.9802,129962.0
2015-08-10 14:50:00,19.94,19.96,19.93,19.94,99574.0,15.9802,15.9962,15.9722,15.9802,99574.0
2015-08-10 15:00:00,19.94,19.97,19.91,19.92,192579.0,15.9802,16.0042,15.9561,15.9642,192579.0
2015-08-10 15:10:00,19.93,19.95,19.92,19.94,122202.0,15.9722,15.9882,15.9642,15.9802,122202.0
2015-08-10 15:20:00,19.93,19.97,19.93,19.96,120389.0,15.9722,16.0042,15.9722,15.9962,120389.0
2015-08-10 15:30:00,19.96,19.99,19.84,19.87,309119.0,15.9962,16.0203,15.9,15.9241,309119.0
2015-08-10 15:40:00,19.88,19.89,19.8,19.85,337600.0,15.9321,15.9401,15.868,15.9081,337600.0
2015-08-10 15:50:00,19.85,19.86,19.83,19.85,335789.0,15.9081,15.9161,15.892,15.9081,335789.0
2015-08-11 09:30:00,19.77,19.91,19.66,19.66,73104.0,15.8439,15.9561,15.7558,15.7558,73104.0
2015-08-11 09:40:00,19.66,19.67,19.5,19.52,84256.0,15.7558,15.7638,15.6276,15.6436,84256.0
2015-08-11 09:50:00,19.52,19.52,19.37,19.37,89476.0,15.6436,15.6436,15.5234,15.5234,89476.0
2015-08-11 10:00:00,19.38,19.43,19.3,19.39,66742.0,15.5314,15.5715,15.4673,15.5394,66742.0
2015-08-11 10:10:00,19.39,19.51,19.36,19.51,175397.0,15.5394,15.6356,15.5154,15.6356,175397.0
2015-08-11 10:20:00,19.5,19.55,19.44,19.49,131726.0,15.6276,15.6676,15.5795,15.6196,131726.0
2015-08-11 10:30:00,19.48,19.54,19.41,19.45,103560.0,15.6115,15.6596,15.5554,15.5875,103560.0
2015-08-11 10:40:00,19.45,19.48,19.37,19.38,98620.0,15.5875,15.6115,15.5234,15.5314,98620.0
2015-08-11 10:50:00,19.38,19.39,19.21,19.24,149105.0,15.5314,15.5394,15.3952,15.4192,149105.0
2015-08-11 11:00:00,19.24,19.27,19.19,19.19,102294.0,15.4192,15.4432,15.3791,15.3791,102294.0
2015-08-11 11:10:00,19.2,19.34,19.19,19.27,181244.0,15.3871,15.4993,15.3791,15.4432,181244.0
2015-08-11 11:20:00,19.27,19.27,19.18,19.22,96254.0,15.4432,15.4432,15.3711,15.4032,96254.0
2015-08-11 11:30:00,19.22,19.3,19.22,19.29,161526.0,15.4032,15.4673,15.4032,15.4593,161526.0
2015-08-11 11:40:00,19.29,19.34,19.27,19.32,91117.0,15.4593,15.4993,15.4432,15.4833,91117.0
2015-08-11 11:50:00,19.32,19.32,19.24,19.27,77998.0,15.4833,15.4833,15.4192,15.4432,77998.0
2015-08-11 12:00:00,19.27,19.32,19.25,19.3,90455.0,15.4432,15.4833,15.4272,15.4673,90455.0
2015-08-11 12:10:00,19.31,19.36,19.3,19.36,54012.0,15.4753,15.5154,15.4673,15.5154,54012.0
2015-08-11 12:20:00,19.35,19.4,19.34,19.34,57896.0,15.5074,15.5474,15.4993,15.4993,57896.0
2015-08-11 12:30:00,19.35,19.35,19.24,19.25,83875.0,15.5074,15.5074,15.4192,15.4272,83875.0
2015-08-11 12:40:00,19.24,19.3,19.22,19.23,108182.0,15.4192,15.4673,15.4032,15.4112,108182.0
2015-08-11 12:50:00,19.23,19.24,19.16,19.17,110783.0,15.4112,15.4192,15.3551,15.3631,110783.0
2015-08-11 13:00:00,19.17,19.27,19.17,19.25,195875.0,15.3631,15.4432,15.3631,15.4272,195875.0
2015-08-11 13:10:00,19.26,19.31,19.25,19.31,63860.0,15.4352,15.4753,15.4272,15.4753,63860.0
2015-08-11 13:20:00,19.31,19.38,19.3,19.37,74793.0,15.4753,15.5314,15.4673,15.5234,74793.0
2015-08-11 13:30:00,19.37,19.39,19.31,19.39,95211.0,15.5234,15.5394,15.4753,15.5394,95211.0
2015-08-11 13:40:00,19.38,19.41,19.33,19.34,59355.0,15.5314,15.5554,15.4913,15.4993,59355.0
2015-08-11 13:50:00,19.34,19.36,19.26,19.26,49069.0,15.4993,15.5154,15.4352,15.4352,49069.0
2015-08-11 14:00:00,19.26,19.28,19.22,19.28,68440.0,15.4352,15.4513,15.4032,15.4513,68440.0
2015-08-11 14:10:00,19.28,19.3,19.22,19.23,52473.0,15.4513,15.4673,15.4032,15.4112,52473.0
2015-08-11 14:20:00,19.23,19.23,19.18,19.21,78434.0,15.4112,15.4112,15.3711,15.3952,78434.0
2015-08-11 14:30:00,19.2,19.26,19.19,19.26,58408.0,15.3871,15.4352,15.3791,15.4352,58408.0
2015-08-11 14:40:00,19.26,19.3,19.25,19.28,69746.0,15.4352,15.4673,15.4272,15.4513,69746.0
2015-08-11 14:50:00,19.28,19.29,19.22,19.26,70476.0,15.4513,15.4593,15.4032,15.4352,70476.0
2015-08-11 15:00:00,19.26,19.3,19.26,19.3,94110.0,15.4352,15.4673,15.4352,15.4673,94110.0
2015-08-11 15:10:00,19.3,19.32,19.2,19.21,132404.0,15.4673,15.4833,15.3871,15.3952,132404.0
2015-08-11 15:20:00,19.2,19.21,19.09,19.12,187741.0,15.3871,15.3952,15.299,15.323,187741.0
2015-08-11 15:30:00,19.12,19.24,19.11,19.23,288024.0,15.323,15.4192,15.315,15.4112,288024.0
2015-08-11 15:40:00,19.23,19.27,19.21,19.27,234845.0,15.4112,15.4432,15.3952,15.4432,234845.0
2015-08-11 15:50:00,19.26,19.29,19.23,19.23,538530.0,15.4352,15.4593,15.4112,15.4112,538530.0
2015-08-12 09:30:00,19.2,19.3,19.03,19.18,95580.0,15.3871,15.4673,15.2509,15.3711,95580.0
2015-08-12 09:40:00,19.18,19.19,19.07,19.09,103617.0,15.3711,15.3791,15.283,15.299,103617.0
2015-08-12 09:50:00,19.09,19.09,18.95,19.03,84105.0,15.299,15.299,15.1868,15.2509,84105.0
2015-08-12 10:00:00,19.03,19.17,19.02,19.13,229953.0,15.2509,15.3631,15.2429,15.331,229953.0
2015-08-12 10:10:00,19.13,19.33,19.12,19.33,184516.0,15.331,15.4913,15.323,15.4913,184516.0
2015-08-12 10:20:00,19.33,19.45,19.31,19.42,277037.0,15.4913,15.5875,15.4753,15.5635,277037.0
2015-08-12 10:30:00,19.42,19.42,19.22,19.3,449945.0,15.5635,15.5635,15.4032,15.4673,449945.0
2015-08-12 10:40:00,19.29,19.4,19.25,19.39,201911.0,15.4593,15.5474,15.4272,15.5394,201911.0
2015-08-12 10:50:00,19.39,19.39,19.27,19.32,500181.0,15.5394,15.5394,15.4432,15.4833,500181.0
2015-08-12 11:00:00,19.32,19.5,19.31,19.44,166972.0,15.4833,15.6276,15.4753,15.5795,166972.0
2015-08-12 11:10:00,19.44,19.44,19.25,19.34,95941.0,15.5795,15.5795,15.4272,15.4993,95941.0
2015-08-12 11:20:00,19.33,19.35,19.29,19.34,57814.0,15.4913,15.5074,15.4593,15.4993,57814.0
2015-08-12 11:30:00,19.33,19.39,19.32,19.38,61286.0,15.4913,15.5394,15.4833,15.5314,61286.0
2015-08-12 11:40:00,19.38,19.44,19.35,19.44,60236.0,15.5314,15.5795,15.5074,15.5795,60236.0
2015-08-12 11:50:00,19.44,19.58,19.43,19.52,107258.0,15.5795,15.6917,15.5715,15.6436,107258.0
2015-08-12 12:00:00,19.53,19.54,19.47,19.52,179220.0,15.6516,15.6596,15.6035,15.6436,179220.0
2015-08-12 12:10:00,19.52,19.64,19.52,19.6,58010.0,15.6436,15.7398,15.6436,15.7077,58010.0
2015-08-12 12:20:00,19.6,19.71,19.55,19.7,37068.0,15.7077,15.7959,15.6676,15.7878,37068.0
2015-08-12 12:30:00,19.71,19.84,19.7,19.76,98345.0,15.7959,15.9,15.7878,15.8359,98345.0
2015-08-12 12:40:00,19.75,19.78,19.72,19.73,34071.0,15.8279,15.852,15.8039,15.8119,34071.0
2015-08-12 12:50:00,19.73,19.76,19.67,19.67,62517.0,15.8119,15.8359,15.7638,15.7638,62517.0
2015-08-12 13:00:00,19.68,19.82,19.67,19.81,54736.0,15.7718,15.884,15.7638,15.876,54736.0
2015-08-12 13:10:00,19.8,19.92,19.8,19.91,54646.0,15.868,15.9642,15.868,15.9561,54646.0
2015-08-12 13:20:00,19.92,19.93,19.87,19.92,54716.0,15.9642,15.9722,15.9241,15.9642,54716.0
2015-08-12 13:30:00,19.91,19.99,19.9,19.98,73808.0,15.9561,16.0203,15.9481,16.0122,73808.0
2015-08-12 13:40:00,19.99,20.14,19.97,20.1,234539.0,16.0203,16.1405,16.0042,16.1084,234539.0
2015-08-12 13:50:00,20.11,20.13,20.04,20.11,181376.0,16.1164,16.1325,16.0603,16.1164,181376.0
2015-08-12 14:00:00,20.11,20.13,20.05,20.12,118621.0,16.1164,16.1325,16.0683,16.1244,118621.0
2015-08-12 14:10:00,20.12,20.3,20.12,20.3,124676.0,16.1244,16.2687,16.1244,16.2687,124676.0
2015-08-12 14:20:00,20.3,20.4,20.27,20.32,209506.0,16.2687,16.3488,16.2447,16.2847,209506.0
2015-08-12 14:30:00,20.31,20.4,20.31,20.39,125802.0,16.2767,16.3488,16.2767,16.3408,125802.0
2015-08-12 14:40:00,20.4,20.46,20.37,20.42,279677.0,16.3488,16.3969,16.3248,16.3649,279677.0
2015-08-12 14:50:00,20.42,20.42,20.32,20.32,327000.0,16.3649,16.3649,16.2847,16.2847,327000.0
2015-08-12 15:00:00,20.32,20.46,20.31,20.44,161576.0,16.2847,16.3969,16.2767,16.3809,161576.0
2015-08-12 15:10:00,20.44,20.48,20.42,20.48,107426.0,16.3809,16.4129,16.3649,16.4129,107426.0
2015-08-12 15:20:00,20.48,20.51,20.44,20.45,179476.0,16.4129,16.437,16.3809,16.3889,179476.0
2015-08-12 15:30:00,20.44,20.51,20.4,20.47,308742.0,16.3809,16.437,16.3488,16.4049,308742.0
2015-08-12 15:40:00,20.47,20.51,20.46,20.5,256309.0,16.4049,16.437,16.3969,16.429,256309.0
2015-08-12 15:50:00,20.5,20.54,20.48,20.54,635271.0,16.429,16.461,16.4129,16.461,635271.0
2015-08-13 09:30:00,20.53,20.56,20.31,20.5,108732.0,16.453,16.4771,16.2767,16.429,108732.0
2015-08-13 09:40:00,20.5,20.61,20.46,20.55,108108.0,16.429,16.5171,16.3969,16.469,108108.0
2015-08-13 09:50:00,20.55,20.72,20.54,20.71,104671.0,16.469,16.6053,16.461,16.5973,104671.0
2015-08-13 10:00:00,20.7,20.72,20.62,20.63,124119.0,16.5893,16.6053,16.5251,16.5332,124119.0
2015-08-13 10:10:00,20.62,20.63,20.46,20.46,92697.0,16.5251,16.5332,16.3969,16.3969,92697.0
2015-08-13 10:20:00,20.46,20.48,20.35,20.36,137849.0,16.3969,16.4129,16.3088,16.3168,137849.0
2015-08-13 10:30:00,20.36,20.37,20.23,20.25,187435.0,16.3168,16.3248,16.2126,16.2286,187435.0
2015-08-13 10:40:00,20.25,20.3,20.21,20.23,96855.0,16.2286,16.2687,16.1966,16.2126,96855.0
2015-08-13 10:50:00,20.23,20.34,20.2,20.33,113619.0,16.2126,16.3008,16.1886,16.2927,113619.0
2015-08-13 11:00:00,20.33,20.36,20.31,20.32,75833.0,16.2927,16.3168,16.2767,16.2847,75833.0
2015-08-13 11:10:00,20.32,20.34,20.29,20.31,55475.0,16.2847,16.3008,16.2607,16.2767,55475.0
2015-08-13 11:20:00,20.31,20.35,20.27,20.28,47863.0,16.2767,16.3088,16.2447,16.2527,47863.0
2015-08-13 11:30:00,20.29,20.29,20.22,20.28,49068.0,16.2607,16.2607,16.2046,16.2527,49068.0
2015-08-13 11:40:00,20.28,20.34,20.27,20.32,61105.0,16.2527,16.3008,16.2447,16.2847,61105.0
2015-08-13 11:50:00,20.32,20.34,20.27,20.33,89882.0,16.2847,16.3008,16.2447,16.2927,89882.0
2015-08-13 12:00:00,20.33,20.38,20.31,20.37,46917.0,16.2927,16.3328,16.2767,16.3248,46917.0
2015-08-13 12:10:00,20.36,20.37,20.24,20.24,54420.0,16.3168,16.3248,16.2206,16.2206,54420.0
2015-08-13 12:20:00,20.24,20.27,20.2,20.27,45020.0,16.2206,16.2447,16.1886,16.2447,45020.0
2015-08-13 12:30:00,20.27,20.29,20.21,20.25,53116.0,16.2447,16.2607,16.1966,16.2286,53116.0
2015-08-13 12:40:00,20.25,20.33,20.22,20.32,64403.0,16.2286,16.2927,16.2046,16.2847,64403.0
2015-08-13 12:50:00,20.33,20.37,20.32,20.36,39916.0,16.2927,16.3248,16.2847,16.3168,39916.0
2015-08-13 13:00:00,20.36,20.37,20.33,20.35,29195.0,16.3168,16.3248,16.2927,16.3088,29195.0
2015-08-13 13:10:00,20.34,20.34,20.28,20.31,30760.0,16.3008,16.3008,16.2527,16.2767,30760.0
2015-08-13 13:20:00,20.32,20.37,20.32,20.35,24118.0,16.2847,16.3248,16.2847,16.3088,24118.0
2015-08-13 13:30:00,20.35,20.36,20.3,20.32,44557.0,16.3088,16.3168,16.2687,16.2847,44557.0
2015-08-13 13:40:00,20.32,20.32,20.28,20.3,37860.0,16.2847,16.2847,16.2527,16.2687,37860.0
2015-08-13 13:50:00,20.3,20.31,20.27,20.29,38042.0,16.2687,16.2767,16.2447,16.2607,38042.0
2015-08-13 14:00:00,20.3,20.31,20.24,20.24,42483.0,16.2687,16.2767,16.2206,16.2206,42483.0
2015-08-13 14:10:00,20.24,20.28,20.2,20.28,56499.0,16.2206,16.2527,16.1886,16.2527,56499.0
2015-08-13 14:20:00,20.28,20.28,20.24,20.24,58387.0,16.2527,16.2527,16.2206,16.2206,58387.0
2015-08-13 14:30:00,20.24,20.25,20.19,20.21,42181.0,16.2206,16.2286,16.1805,16.1966,42181.0
2015-08-13 14:40:00,20.2,20.22,20.19,20.22,47122.0,16.1886,16.2046,16.1805,16.2046,47122.0
2015-08-13 14:50:00,20.21,20.31,20.21,20.28,108324.0,16.1966,16.2767,16.1966,16.2527,108324.0
2015-08-13 15:00:00,20.28,20.28,20.21,20.21,42394.0,16.2527,16.2527,16.1966,16.1966,42394.0
2015-08-13 15:10:00,20.22,20.29,20.2,20.29,101139.0,16.2046,16.2607,16.1886,16.2607,101139.0
2015-08-13 15:20:00,20.28,20.3,20.24,20.3,125484.0,16.2527,16.2687,16.2206,16.2687,125484.0
2015-08-13 15:30:00,20.29,20.31,20.27,20.31,141136.0,16.2607,16.2767,16.2447,16.2767,141136.0
2015-08-13 15:40:00,20.3,20.34,20.28,20.3,215356.0,16.2687,16.3008,16.2527,16.2687,215356.0
2015-08-13 15:50:00,20.3,20.34,20.28,20.33,312558.0,16.2687,16.3008,16.2527,16.2927,312558.0
2015-08-14 09:30:00,20.23,20.51,20.23,20.49,40105.0,16.2126,16.437,16.2126,16.421,40105.0
2015-08-14 09:40:00,20.5,20.5,20.31,20.35,30873.0,16.429,16.429,16.2767,16.3088,30873.0
2015-08-14 09:50:00,20.35,20.4,20.26,20.32,34081.0,16.3088,16.3488,16.2366,16.2847,34081.0
2015-08-14 10:00:00,20.33,20.35,20.26,20.3,62605.0,16.2927,16.3088,16.2366,16.2687,62605.0
2015-08-14 10:10:00,20.31,20.46,20.3,20.46,62953.0,16.2767,16.3969,16.2687,16.3969,62953.0
2015-08-14 10:20:00,20.46,20.5,20.46,20.5,90565.0,16.3969,16.429,16.3969,16.429,90565.0
2015-08-14 10:30:00,20.5,20.65,20.5,20.64,469417.0,16.429,16.5492,16.429,16.5412,469417.0
2015-08-14 10:40:00,20.64,20.64,20.51,20.56,138579.0,16.5412,16.5412,16.437,16.4771,138579.0
2015-08-14 10:50:00,20.55,20.58,20.55,20.57,51768.0,16.469,16.4931,16.469,16.4851,51768.0
2015-08-14 11:00:00,20.57,20.57,20.44,20.52,107701.0,16.4851,16.4851,16.3809,16.445,107701.0
2015-08-14 11:10:00,20.52,20.58,20.5,20.53,58201.0,16.445,16.4931,16.429,16.453,58201.0
2015-08-14 11:20:00,20.53,20.68,20.53,20.64,87864.0,16.453,16.5732,16.453,16.5412,87864.0
2015-08-14 11:30:00,20.64,20.64,20.59,20.61,75589.0,16.5412,16.5412,16.5011,16.5171,75589.0
2015-08-14 11:40:00,20.6,20.65,20.58,20.58,173863.0,16.5091,16.5492,16.4931,16.4931,173863.0
2015-08-14 11:50:00,20.57,20.58,20.54,20.55,241262.0,16.4851,16.4931,16.461,16.469,241262.0
2015-08-14 12:00:00,20.55,20.55,20.5,20.53,98656.0,16.469,16.469,16.429,16.453,98656.0
2015-08-14 12:10:00,20.52,20.53,20.5,20.5,92406.0,16.445,16.453,16.429,16.429,92406.0
2015-08-14 12:20:00,20.5,20.52,20.47,20.51,53037.0,16.429,16.445,16.4049,16.437,53037.0
2015-08-14 12:30:00,20.51,20.57,20.51,20.55,45811.0,16.437,16.4851,16.437,16.469,45811.0
2015-08-14 12:40:00,20.55,20.59,20.53,20.57,52030.0,16.469,16.5011,16.453,16.4851,52030.0
2015-08-14 12:50:00,20.58,20.6,20.57,20.59,48348.0,16.4931,16.5091,16.4851,16.5011,48348.0
2015-08-14 13:00:00,20.58,20.59,20.56,20.56,39172.0,16.4931,16.5011,16.4771,16.4771,39172.0
2015-08-14 13:10:00,20.56,20.6,20.53,20.6,53942.0,16.4771,16.5091,16.453,16.5091,53942.0
2015-08-14 13:20:00,20.6,20.6,20.55,20.58,51339.0,16.5091,16.5091,16.469,16.4931,51339.0
2015-08-14 13:30:00,20.57,20.68,20.57,20.68,50924.0,16.4851,16.5732,16.4851,16.5732,50924.0
2015-08-14 13:40:00,20.68,20.7,20.66,20.7,44440.0,16.5732,16.5893,16.5572,16.5893,44440.0
2015-08-14 13:50:00,20.69,20.79,20.69,20.77,132864.0,16.5812,16.6614,16.5812,16.6454,132864.0
2015-08-14 14:00:00,20.78,20.78,20.66,20.67,54798.0,16.6534,16.6534,16.5572,16.5652,54798.0
2015-08-14 14:10:00,20.66,20.74,20.65,20.71,40442.0,16.5572,16.6213,16.5492,16.5973,40442.0
2015-08-14 14:20:00,20.7,20.73,20.67,20.71,39597.0,16.5893,16.6133,16.5652,16.5973,39597.0
2015-08-14 14:30:00,20.71,20.78,20.68,20.78,36435.0,16.5973,16.6534,16.5732,16.6534,36435.0
2015-08-14 14:40:00,20.78,20.79,20.69,20.7,62665.0,16.6534,16.6614,16.5812,16.5893,62665.0
2015-08-14 14:50:00,20.7,20.72,20.66,20.7,50845.0,16.5893,16.6053,16.5572,16.5893,50845.0
2015-08-14 15:00:00,20.7,20.72,20.68,20.72,48896.0,16.5893,16.6053,16.5732,16.6053,48896.0
2015-08-14 15:10:00,20.71,20.76,20.7,20.76,81276.0,16.5973,16.6373,16.5893,16.6373,81276.0
2015-08-14 15:20:00,20.76,20.79,20.73,20.75,83617.0,16.6373,16.6614,16.6133,16.6293,83617.0
2015-08-14 15:30:00,20.75,20.78,20.73,20.78,127643.0,16.6293,16.6534,16.6133,16.6534,127643.0
2015-08-14 15:40:00,20.78,20.83,20.77,20.81,226495.0,16.6534,16.6934,16.6454,16.6774,226495.0
2015-08-14 15:50:00,20.81,20.82,20.78,20.8,240986.0,16.6774,16.6854,16.6534,16.6694,240986.0
2015-08-17 09:30:00,20.73,20.87,20.71,20.81,51122.0,16.6133,16.7255,16.5973,16.6774,51122.0
2015-08-17 09:40:00,20.8,20.91,20.78,20.84,36419.0,16.6694,16.7576,16.6534,16.7015,36419.0
2015-08-17 09:50:00,20.83,20.9,20.72,20.9,267579.0,16.6934,16.7495,16.6053,16.7495,267579.0
2015-08-17 10:00:00,20.89,20.98,20.83,20.98,54502.0,16.7415,16.8137,16.6934,16.8137,54502.0
2015-08-17 10:10:00,20.98,21.04,20.94,21.03,51110.0,16.8137,16.8617,16.7816,16.8537,51110.0
2015-08-17 10:20:00,21.01,21.03,20.96,21.0,42745.0,16.8377,16.8537,16.7976,16.8297,42745.0
2015-08-17 10:30:00,21.0,21.04,20.94,20.95,36930.0,16.8297,16.8617,16.7816,16.7896,36930.0
2015-08-17 10:40:00,20.95,20.98,20.91,20.94,51916.0,16.7896,16.8137,16.7576,16.7816,51916.0
2015-08-17 10:50:00,20.94,21.02,20.91,21.02,64679.0,16.7816,16.8457,16.7576,16.8457,64679.0
2015-08-17 11:00:00,21.03,21.13,21.03,21.09,71770.0,16.8537,16.9339,16.8537,16.9018,71770.0
2015-08-17 11:10:00,21.09,21.11,21.05,21.1,45859.0,16.9018,16.9178,16.8698,16.9098,45859.0
2015-08-17 11:20:00,21.1,21.12,21.06,21.12,106137.0,16.9098,16.9259,16.8778,16.9259,106137.0
2015-08-17 11:30:00,21.12,21.17,21.12,21.16,102465.0,16.9259,16.9659,16.9259,16.9579,102465.0
2015-08-17 11:40:00,21.16,21.16,21.1,21.14,146222.0,16.9579,16.9579,16.9098,16.9419,146222.0
2015-08-17 11:50:00,21.14,21.19,21.13,21.16,50750.0,16.9419,16.982,16.9339,16.9579,50750.0
2015-08-17 12:00:00,21.16,21.2,21.14,21.17,32359.0,16.9579,16.99,16.9419,16.9659,32359.0
2015-08-17 12:10:00,21.17,21.18,21.11,21.11,27205.0,16.9659,16.9739,16.9178,16.9178,27205.0
2015-08-17 12:20:00,21.11,21.15,21.1,21.12,36517.0,16.9178,16.9499,16.9098,16.9259,36517.0
2015-08-17 12:30:00,21.13,21.13,21.08,21.09,47357.0,16.9339,16.9339,16.8938,16.9018,47357.0
2015-08-17 12:40:00,21.09,21.14,21.07,21.14,53539.0,16.9018,16.9419,16.8858,16.9419,53539.0
2015-08-17 12:50:00,21.15,21.19,21.13,21.18,39458.0,16.9499,16.982,16.9339,16.9739,39458.0
2015-08-17 13:00:00,21.17,21.2,21.17,21.18,28573.0,16.9659,16.99,16.9659,16.9739,28573.0
2015-08-17 13:10:00,21.19,21.2,21.17,21.2,33403.0,16.982,16.99,16.9659,16.99,33403.0
2015-08-17 13:20:00,21.2,21.28,21.19,21.26,46074.0,16.99,17.0541,16.982,17.0381,46074.0
2015-08-17 13:30:00,21.26,21.27,21.16,21.16,33469.0,17.0381,17.0461,16.9579,16.9579,33469.0
2015-08-17 13:40:00,21.15,21.16,21.09,21.1,37742.0,16.9499,16.9579,16.9018,16.9098,37742.0
2015-08-17 13:50:00,21.1,21.1,20.97,21.01,60727.0,16.9098,16.9098,16.8056,16.8377,60727.0
2015-08-17 14:00:00,21.01,21.08,20.99,21.07,115599.0,16.8377,16.8938,16.8217,16.8858,115599.0
2015-08-17 14:10:00,21.07,21.08,21.03,21.05,74922.0,16.8858,16.8938,16.8537,16.8698,74922.0
2015-08-17 14:20:00,21.05,21.06,21.0,21.06,57657.0,16.8698,16.8778,16.8297,16.8778,57657.0
2015-08-17 14:30:00,21.05,21.06,21.01,21.05,64689.0,16.8698,16.8778,16.8377,16.8698,64689.0
2015-08-17 14:40:00,21.05,21.13,21.03,21.13,57206.0,16.8698,16.9339,16.8537,16.9339,57206.0
2015-08-17 14:50:00,21.13,21.14,21.07,21.09,52327.0,16.9339,16.9419,16.8858,16.9018,52327.0
2015-08-17 15:00:00,21.09,21.12,21.07,21.11,74079.0,16.9018,16.9259,16.8858,16.9178,74079.0
2015-08-17 15:10:00,21.1,21.15,21.09,21.14,62205.0,16.9098,16.9499,16.9018,16.9419,62205.0
2015-08-17 15:20:00,21.14,21.14,21.1,21.1,55973.0,16.9419,16.9419,16.9098,16.9098,55973.0
2015-08-17 15:30:00,21.1,21.23,21.1,21.18,269302.0,16.9098,17.014,16.9098,16.9739,269302.0
2015-08-17 15:40:00,21.18,21.18,21.14,21.18,225721.0,16.9739,16.9739,16.9419,16.9739,225721.0
2015-08-17 15:50:00,21.18,21.25,21.17,21.24,541693.0,16.9739,17.03,16.9659,17.022,541693.0
2015-08-18 09:30:00,21.13,21.22,21.07,21.1,35819.0,16.9339,17.006,16.8858,16.9098,35819.0
2015-08-18 09:40:00,21.14,21.17,20.94,20.99,40447.0,16.9419,16.9659,16.7816,16.8217,40447.0
2015-08-18 09:50:00,20.99,21.01,20.94,20.97,42618.0,16.8217,16.8377,16.7816,16.8056,42618.0
2015-08-18 10:00:00,20.97,21.03,20.95,20.96,57666.0,16.8056,16.8537,16.7896,16.7976,57666.0
2015-08-18 10:10:00,20.97,21.0,20.96,20.99,27517.0,16.8056,16.8297,16.7976,16.8217,27517.0
2015-08-18 10:20:00,20.99,21.01,20.94,20.97,135135.0,16.8217,16.8377,16.7816,16.8056,135135.0
2015-08-18 10:30:00,20.97,21.11,20.97,21.09,174454.0,16.8056,16.9178,16.8056,16.9018,174454.0
2015-08-18 10:40:00,21.09,21.12,21.04,21.06,63568.0,16.9018,16.9259,16.8617,16.8778,63568.0
2015-08-18 10:50:00,21.07,21.14,21.05,21.14,46845.0,16.8858,16.9419,16.8698,16.9419,46845.0
2015-08-18 11:00:00,21.13,21.13,21.01,21.02,39019.0,16.9339,16.9339,16.8377,16.8457,39019.0
2015-08-18 11:10:00,21.01,21.02,20.96,21.0,64837.0,16.8377,16.8457,16.7976,16.8297,64837.0
2015-08-18 11:20:00,20.99,21.02,20.98,20.98,71434.0,16.8217,16.8457,16.8137,16.8137,71434.0
2015-08-18 11:30:00,20.99,20.99,20.94,20.98,59654.0,16.8217,16.8217,16.7816,16.8137,59654.0
2015-08-18 11:40:00,20.98,21.02,20.96,20.96,61884.0,16.8137,16.8457,16.7976,16.7976,61884.0
2015-08-18 11:50:00,20.96,21.02,20.95,20.96,153231.0,16.7976,16.8457,16.7896,16.7976,153231.0
2015-08-18 12:00:00,20.96,20.96,20.86,20.87,28129.0,16.7976,16.7976,16.7175,16.7255,28129.0
2015-08-18 12:10:00,20.86,20.87,20.79,20.8,38152.0,16.7175,16.7255,16.6614,16.6694,38152.0
2015-08-18 12:20:00,20.79,20.83,20.77,20.81,26251.0,16.6614,16.6934,16.6454,16.6774,26251.0
2015-08-18 12:30:00,20.8,20.81,20.77,20.79,59150.0,16.6694,16.6774,16.6454,16.6614,59150.0
2015-08-18 12:40:00,20.79,20.81,20.77,20.8,26337.0,16.6614,16.6774,16.6454,16.6694,26337.0
2015-08-18 12:50:00,20.81,20.84,20.81,20.81,26692.0,16.6774,16.7015,16.6774,16.6774,26692.0
2015-08-18 13:00:00,20.81,20.85,20.8,20.84,22037.0,16.6774,16.7095,16.6694,16.7015,22037.0
2015-08-18 13:10:00,20.83,20.84,20.81,20.83,14559.0,16.6934,16.7015,16.6774,16.6934,14559.0
2015-08-18 13:20:00,20.83,20.83,20.78,20.79,19433.0,16.6934,16.6934,16.6534,16.6614,19433.0
2015-08-18 13:30:00,20.79,20.85,20.78,20.82,33413.0,16.6614,16.7095,16.6534,16.6854,33413.0
2015-08-18 13:40:00,20.81,20.85,20.81,20.83,38452.0,16.6774,16.7095,16.6774,16.6934,38452.0
2015-08-18 13:50:00,20.83,20.84,20.81,20.84,34540.0,16.6934,16.7015,16.6774,16.7015,34540.0
2015-08-18 14:00:00,20.83,20.87,20.79,20.87,57483.0,16.6934,16.7255,16.6614,16.7255,57483.0
2015-08-18 14:10:00,20.87,20.9,20.86,20.87,40945.0,16.7255,16.7495,16.7175,16.7255,40945.0
2015-08-18 14:20:00,20.87,20.91,20.86,20.91,45051.0,16.7255,16.7576,16.7175,16.7576,45051.0
2015-08-18 14:30:00,20.92,20.96,20.89,20.94,37447.0,16.7656,16.7976,16.7415,16.7816,37447.0
2015-08-18 14:40:00,20.95,20.96,20.93,20.93,33388.0,16.7896,16.7976,16.7736,16.7736,33388.0
2015-08-18 14:50:00,20.93,20.94,20.91,20.92,35739.0,16.7736,16.7816,16.7576,16.7656,35739.0
2015-08-18 15:00:00,20.92,20.97,20.92,20.96,62527.0,16.7656,16.8056,16.7656,16.7976,62527.0
2015-08-18 15:10:00,20.97,20.99,20.96,20.97,60234.0,16.8056,16.8217,16.7976,16.8056,60234.0
2015-08-18 15:20:00,20.98,20.99,20.96,20.98,61458.0,16.8137,16.8217,16.7976,16.8137,61458.0
2015-08-18 15:30:00,20.98,21.04,20.96,21.02,115536.0,16.8137,16.8617,16.7976,16.8457,115536.0
2015-08-18 15:40:00,21.02,21.02,20.99,21.01,84894.0,16.8457,16.8457,16.8217,16.8377,84894.0
2015-08-18 15:50:00,21.01,21.01,20.98,20.99,210116.0,16.8377,16.8377,16.8137,16.8217,210116.0
2015-08-19 09:30:00,20.83,21.09,20.79,20.99,119058.0,16.6934,16.9018,16.6614,16.8217,119058.0
2015-08-19 09:40:00,20.97,21.02,20.93,20.99,101540.0,16.8056,16.8457,16.7736,16.8217,101540.0
2015-08-19 09:50:00,20.98,20.99,20.92,20.96,40807.0,16.8137,16.8217,16.7656,16.7976,40807.0
2015-08-19 10:00:00,20.97,21.04,20.94,20.98,100638.0,16.8056,16.8617,16.7816,16.8137,100638.0
2015-08-19 10:10:00,20.99,21.12,20.98,21.12,69932.0,16.8217,16.9259,16.8137,16.9259,69932.0
2015-08-19 10:20:00,21.12,21.23,21.1,21.23,124570.0,16.9259,17.014,16.9098,17.014,124570.0
2015-08-19 10:30:00,21.23,21.24,21.01,21.01,217959.0,17.014,17.022,16.8377,16.8377,217959.0
2015-08-19 10:40:00,21.02,21.04,20.93,20.95,104460.0,16.8457,16.8617,16.7736,16.7896,104460.0
2015-08-19 10:50:00,20.95,20.97,20.91,20.95,37564.0,16.7896,16.8056,16.7576,16.7896,37564.0
2015-08-19 11:00:00,20.95,21.05,20.9,20.9,155677.0,16.7896,16.8698,16.7495,16.7495,155677.0
2015-08-19 11:10:00,20.9,20.93,20.84,20.86,61513.0,16.7495,16.7736,16.7015,16.7175,61513.0
2015-08-19 11:20:00,20.85,20.87,20.8,20.86,72739.0,16.7095,16.7255,16.6694,16.7175,72739.0
2015-08-19 11:30:00,20.86,20.86,20.77,20.82,55226.0,16.7175,16.7175,16.6454,16.6854,55226.0
2015-08-19 11:40:00,20.8,20.89,20.72,20.78,144990.0,16.6694,16.7415,16.6053,16.6534,144990.0
2015-08-19 11:50:00,20.78,20.88,20.78,20.85,98916.0,16.6534,16.7335,16.6534,16.7095,98916.0
2015-08-19 12:00:00,20.85,20.86,20.79,20.84,129760.0,16.7095,16.7175,16.6614,16.7015,129760.0
2015-08-19 12:10:00,20.83,20.84,20.79,20.8,28675.0,16.6934,16.7015,16.6614,16.6694,28675.0
2015-08-19 12:20:00,20.8,20.89,20.79,20.87,44113.0,16.6694,16.7415,16.6614,16.7255,44113.0
2015-08-19 12:30:00,20.87,20.89,20.84,20.87,44602.0,16.7255,16.7415,16.7015,16.7255,44602.0
2015-08-19 12:40:00,20.87,20.9,20.83,20.84,58999.0,16.7255,16.7495,16.6934,16.7015,58999.0
2015-08-19 12:50:00,20.84,20.85,20.79,20.82,72600.0,16.7015,16.7095,16.6614,16.6854,72600.0
2015-08-19 13:00:00,20.83,20.85,20.82,20.83,45340.0,16.6934,16.7095,16.6854,16.6934,45340.0
2015-08-19 13:10:00,20.84,20.89,20.83,20.85,60770.0,16.7015,16.7415,16.6934,16.7095,60770.0
2015-08-19 13:20:00,20.85,20.86,20.78,20.78,34685.0,16.7095,16.7175,16.6534,16.6534,34685.0
2015-08-19 13:30:00,20.78,20.79,20.72,20.74,46974.0,16.6534,16.6614,16.6053,16.6213,46974.0
2015-08-19 13:40:00,20.73,20.85,20.72,20.82,126539.0,16.6133,16.7095,16.6053,16.6854,126539.0
2015-08-19 13:50:00,20.82,20.88,20.78,20.85,239671.0,16.6854,16.7335,16.6534,16.7095,239671.0
2015-08-19 14:00:00,20.85,21.01,20.84,21.0,236711.0,16.7095,16.8377,16.7015,16.8297,236711.0
2015-08-19 14:10:00,21.0,21.11,21.0,21.05,118210.0,16.8297,16.9178,16.8297,16.8698,118210.0
2015-08-19 14:20:00,21.05,21.11,21.05,21.07,122118.0,16.8698,16.9178,16.8698,16.8858,122118.0
2015-08-19 14:30:00,21.07,21.08,20.98,21.0,214467.0,16.8858,16.8938,16.8137,16.8297,214467.0
2015-08-19 14:40:00,21.0,21.01,20.9,20.93,87370.0,16.8297,16.8377,16.7495,16.7736,87370.0
2015-08-19 14:50:00,20.94,20.94,20.88,20.92,155218.0,16.7816,16.7816,16.7335,16.7656,155218.0
2015-08-19 15:00:00,20.91,20.96,20.88,20.93,171769.0,16.7576,16.7976,16.7335,16.7736,171769.0
2015-08-19 15:10:00,20.93,20.93,20.85,20.9,124106.0,16.7736,16.7736,16.7095,16.7495,124106.0
2015-08-19 15:20:00,20.89,20.97,20.89,20.95,128010.0,16.7415,16.8056,16.7415,16.7896,128010.0
2015-08-19 15:30:00,20.95,20.98,20.9,20.91,193198.0,16.7896,16.8137,16.7495,16.7576,193198.0
2015-08-19 15:40:00,20.91,20.99,20.9,20.99,288125.0,16.7576,16.8217,16.7495,16.8217,288125.0
2015-08-19 15:50:00,20.98,21.0,20.93,20.95,508645.0,16.8137,16.8297,16.7736,16.7896,508645.0
2015-08-20 09:30:00,20.83,20.85,20.71,20.81,72702.0,16.6934,16.7095,16.5973,16.6774,72702.0
2015-08-20 09:40:00,20.8,20.9,20.79,20.8,56735.0,16.6694,16.7495,16.6614,16.6694,56735.0
2015-08-20 09:50:00,20.8,20.87,20.75,20.85,71242.0,16.6694,16.7255,16.6293,16.7095,71242.0
2015-08-20 10:00:00,20.86,20.89,20.77,20.8,44398.0,16.7175,16.7415,16.6454,16.6694,44398.0
2015-08-20 10:10:00,20.8,20.84,20.71,20.72,93360.0,16.6694,16.7015,16.5973,16.6053,93360.0
2015-08-20 10:20:00,20.72,20.78,20.72,20.74,62360.0,16.6053,16.6534,16.6053,16.6213,62360.0
2015-08-20 10:30:00,20.74,20.83,20.72,20.82,56645.0,16.6213,16.6934,16.6053,16.6854,56645.0
2015-08-20 10:40:00,20.8,20.97,20.8,20.96,62054.0,16.6694,16.8056,16.6694,16.7976,62054.0
2015-08-20 10:50:00,20.95,21.03,20.93,20.94,46452.0,16.7896,16.8537,16.7736,16.7816,46452.0
2015-08-20 11:00:00,20.94,20.94,20.81,20.84,66697.0,16.7816,16.7816,16.6774,16.7015,66697.0
2015-08-20 11:10:00,20.83,20.92,20.83,20.91,92683.0,16.6934,16.7656,16.6934,16.7576,92683.0
2015-08-20 11:20:00,20.89,20.94,20.89,20.89,53095.0,16.7415,16.7816,16.7415,16.7415,53095.0
2015-08-20 11:30:00,20.89,20.98,20.87,20.98,62310.0,16.7415,16.8137,16.7255,16.8137,62310.0
2015-08-20 11:40:00,20.97,21.0,20.92,20.93,101324.0,16.8056,16.8297,16.7656,16.7736,101324.0
2015-08-20 11:50:00,20.93,20.93,20.86,20.93,70599.0,16.7736,16.7736,16.7175,16.7736,70599.0
2015-08-20 12:00:00,20.92,20.97,20.92,20.95,52760.0,16.7656,16.8056,16.7656,16.7896,52760.0
2015-08-20 12:10:00,20.96,20.99,20.94,20.98,50940.0,16.7976,16.8217,16.7816,16.8137,50940.0
2015-08-20 12:20:00,20.98,21.02,20.97,20.97,82671.0,16.8137,16.8457,16.8056,16.8056,82671.0
2015-08-20 12:30:00,20.97,20.99,20.87,20.88,184878.0,16.8056,16.8217,16.7255,16.7335,184878.0
2015-08-20 12:40:00,20.88,20.88,20.78,20.82,135210.0,16.7335,16.7335,16.6534,16.6854,135210.0
2015-08-20 12:50:00,20.82,20.9,20.78,20.84,166787.0,16.6854,16.7495,16.6534,16.7015,166787.0
2015-08-20 13:00:00,20.84,20.84,20.8,20.83,42230.0,16.7015,16.7015,16.6694,16.6934,42230.0
2015-08-20 13:10:00,20.82,20.88,20.81,20.84,166520.0,16.6854,16.7335,16.6774,16.7015,166520.0
2015-08-20 13:20:00,20.84,20.9,20.84,20.88,72573.0,16.7015,16.7495,16.7015,16.7335,72573.0
2015-08-20 13:30:00,20.88,20.89,20.8,20.83,79985.0,16.7335,16.7415,16.6694,16.6934,79985.0
2015-08-20 13:40:00,20.82,20.83,20.78,20.81,64416.0,16.6854,16.6934,16.6534,16.6774,64416.0
2015-08-20 13:50:00,20.81,20.86,20.78,20.78,115272.0,16.6774,16.7175,16.6534,16.6534,115272.0
2015-08-20 14:00:00,20.78,20.79,20.71,20.71,63984.0,16.6534,16.6614,16.5973,16.5973,63984.0
2015-08-20 14:10:00,20.7,20.71,20.64,20.67,73057.0,16.5893,16.5973,16.5412,16.5652,73057.0
2015-08-20 14:20:00,20.66,20.69,20.6,20.6,112616.0,16.5572,16.5812,16.5091,16.5091,112616.0
2015-08-20 14:30:00,20.6,20.69,20.57,20.6,99493.0,16.5091,16.5812,16.4851,16.5091,99493.0
2015-08-20 14:40:00,20.6,20.6,20.49,20.5,69437.0,16.5091,16.5091,16.421,16.429,69437.0
2015-08-20 14:50:00,20.5,20.51,20.47,20.5,70383.0,16.429,16.437,16.4049,16.429,70383.0
2015-08-20 15:00:00,20.5,20.55,20.47,20.55,78530.0,16.429,16.469,16.4049,16.469,78530.0
2015-08-20 15:10:00,20.54,20.58,20.48,20.51,244928.0,16.461,16.4931,16.4129,16.437,244928.0
2015-08-20 15:20:00,20.5,20.53,20.44,20.44,97783.0,16.429,16.453,16.3809,16.3809,97783.0
2015-08-20 15:30:00,20.44,20.46,20.37,20.37,215286.0,16.3809,16.3969,16.3248,16.3248,215286.0
2015-08-20 15:40:00,20.37,20.4,20.33,20.34,200111.0,16.3248,16.3488,16.2927,16.3008,200111.0
2015-08-20 15:50:00,20.35,20.36,20.29,20.3,452800.0,16.3088,16.3168,16.2607,16.2687,452800.0
2015-08-21 09:30:00,20.08,20.21,19.94,20.12,183671.0,16.0924,16.1966,15.9802,16.1244,183671.0
2015-08-21 09:40:00,20.08,20.12,19.96,20.04,84364.0,16.0924,16.1244,15.9962,16.0603,84364.0
2015-08-21 09:50:00,20.03,20.04,19.86,19.86,86869.0,16.0523,16.0603,15.9161,15.9161,86869.0
2015-08-21 10:00:00,19.86,19.91,19.81,19.84,58474.0,15.9161,15.9561,15.876,15.9,58474.0
2015-08-21 10:10:00,19.83,19.9,19.73,19.85,174265.0,15.892,15.9481,15.8119,15.9081,174265.0
2015-08-21 10:20:00,19.85,19.9,19.83,19.89,112478.0,15.9081,15.9481,15.892,15.9401,112478.0
2015-08-21 10:30:00,19.9,19.93,19.78,19.81,182938.0,15.9481,15.9722,15.852,15.876,182938.0
2015-08-21 10:40:00,19.81,19.86,19.73,19.76,55670.0,15.876,15.9161,15.8119,15.8359,55670.0
2015-08-21 10:50:00,19.76,19.82,19.72,19.73,46416.0,15.8359,15.884,15.8039,15.8119,46416.0
2015-08-21 11:00:00,19.73,19.74,19.67,19.69,76753.0,15.8119,15.8199,15.7638,15.7798,76753.0
2015-08-21 11:10:00,19.68,19.68,19.54,19.55,124878.0,15.7718,15.7718,15.6596,15.6676,124878.0
2015-08-21 11:20:00,19.54,19.56,19.49,19.52,99687.0,15.6596,15.6756,15.6196,15.6436,99687.0
2015-08-21 11:30:00,19.52,19.58,19.51,19.54,63631.0,15.6436,15.6917,15.6356,15.6596,63631.0
2015-08-21 11:40:00,19.53,19.75,19.53,19.75,181148.0,15.6516,15.8279,15.6516,15.8279,181148.0
2015-08-21 11:50:00,19.75,19.92,19.75,19.9,126146.0,15.8279,15.9642,15.8279,15.9481,126146.0
2015-08-21 12:00:00,19.9,19.97,19.85,19.95,77496.0,15.9481,16.0042,15.9081,15.9882,77496.0
2015-08-21 12:10:00,19.94,19.98,19.88,19.88,64743.0,15.9802,16.0122,15.9321,15.9321,64743.0
2015-08-21 12:20:00,19.89,19.9,19.82,19.86,81356.0,15.9401,15.9481,15.884,15.9161,81356.0
2015-08-21 12:30:00,19.87,19.89,19.74,19.77,168832.0,15.9241,15.9401,15.8199,15.8439,168832.0
2015-08-21 12:40:00,19.76,19.83,19.73,19.8,56717.0,15.8359,15.892,15.8119,15.868,56717.0
2015-08-21 12:50:00,19.79,19.81,19.72,19.72,61845.0,15.86,15.876,15.8039,15.8039,61845.0
2015-08-21 13:00:00,19.72,19.75,19.67,19.69,56236.0,15.8039,15.8279,15.7638,15.7798,56236.0
2015-08-21 13:10:00,19.68,19.7,19.64,19.65,48833.0,15.7718,15.7878,15.7398,15.7478,48833.0
2015-08-21 13:20:00,19.64,19.69,19.63,19.64,58174.0,15.7398,15.7798,15.7317,15.7398,58174.0
2015-08-21 13:30:00,19.65,19.74,19.61,19.74,81703.0,15.7478,15.8199,15.7157,15.8199,81703.0
2015-08-21 13:40:00,19.74,19.75,19.69,19.72,78437.0,15.8199,15.8279,15.7798,15.8039,78437.0
2015-08-21 13:50:00,19.72,19.83,19.68,19.8,113569.0,15.8039,15.892,15.7718,15.868,113569.0
2015-08-21 14:00:00,19.8,19.99,19.77,19.98,185575.0,15.868,16.0203,15.8439,16.0122,185575.0
2015-08-21 14:10:00,19.97,20.05,19.95,20.01,175674.0,16.0042,16.0683,15.9882,16.0363,175674.0
2015-08-21 14:20:00,20.02,20.03,19.95,20.0,92305.0,16.0443,16.0523,15.9882,16.0283,92305.0
2015-08-21 14:30:00,19.99,20.11,19.94,19.95,102335.0,16.0203,16.1164,15.9802,15.9882,102335.0
2015-08-21 14:40:00,19.95,19.95,19.85,19.86,107181.0,15.9882,15.9882,15.9081,15.9161,107181.0
2015-08-21 14:50:00,19.86,19.86,19.74,19.74,131891.0,15.9161,15.9161,15.8199,15.8199,131891.0
2015-08-21 15:00:00,19.74,19.76,19.69,19.7,75467.0,15.8199,15.8359,15.7798,15.7878,75467.0
2015-08-21 15:10:00,19.69,19.73,19.61,19.71,160326.0,15.7798,15.8119,15.7157,15.7959,160326.0
2015-08-21 15:20:00,19.7,19.71,19.62,19.69,111001.0,15.7878,15.7959,15.7237,15.7798,111001.0
2015-08-21 15:30:00,19.69,19.69,19.59,19.62,245135.0,15.7798,15.7798,15.6997,15.7237,245135.0
2015-08-21 15:40:00,19.62,19.65,19.58,19.65,327979.0,15.7237,15.7478,15.6917,15.7478,327979.0
2015-08-21 15:50:00,19.65,19.67,19.58,19.58,705451.0,15.7478,15.7638,15.6917,15.6917,705451.0
2015-08-24 09:30:00,19.03,19.66,19.03,19.39,409939.0,15.2509,15.7558,15.2509,15.5394,409939.0
2015-08-24 09:40:00,19.44,20.16,19.38,19.7,504369.0,15.5795,16.1565,15.5314,15.7878,504369.0
2015-08-24 09:50:00,19.69,19.91,19.28,19.6,633127.0,15.7798,15.9561,15.4513,15.7077,633127.0
2015-08-24 10:00:00,19.6,19.66,19.35,19.53,473408.0,15.7077,15.7558,15.5074,15.6516,473408.0
2015-08-24 10:10:00,19.52,19.54,19.29,19.34,582441.0,15.6436,15.6596,15.4593,15.4993,582441.0
2015-08-24 10:20:00,19.34,19.67,19.33,19.43,299492.0,15.4993,15.7638,15.4913,15.5715,299492.0
2015-08-24 10:30:00,19.43,19.54,19.23,19.47,210483.0,15.5715,15.6596,15.4112,15.6035,210483.0
2015-08-24 10:40:00,19.46,19.65,19.41,19.6,160820.0,15.5955,15.7478,15.5554,15.7077,160820.0
2015-08-24 10:50:00,19.6,19.84,19.59,19.84,169711.0,15.7077,15.9,15.6997,15.9,169711.0
2015-08-24 11:00:00,19.84,19.9,19.79,19.86,170758.0,15.9,15.9481,15.86,15.9161,170758.0
2015-08-24 11:10:00,19.85,19.88,19.8,19.81,165137.0,15.9081,15.9321,15.868,15.876,165137.0
2015-08-24 11:20:00,19.82,19.85,19.78,19.8,235829.0,15.884,15.9081,15.852,15.868,235829.0
2015-08-24 11:30:00,19.8,19.88,19.77,19.82,219964.0,15.868,15.9321,15.8439,15.884,219964.0
2015-08-24 11:40:00,19.82,19.89,19.79,19.86,188055.0,15.884,15.9401,15.86,15.9161,188055.0
2015-08-24 11:50:00,19.85,20.04,19.85,20.01,400197.0,15.9081,16.0603,15.9081,16.0363,400197.0
2015-08-24 12:00:00,20.01,20.05,19.88,20.0,165280.0,16.0363,16.0683,15.9321,16.0283,165280.0
2015-08-24 12:10:00,20.01,20.16,19.96,20.16,99449.0,16.0363,16.1565,15.9962,16.1565,99449.0
2015-08-24 12:20:00,20.15,20.25,20.12,20.2,54595.0,16.1485,16.2286,16.1244,16.1886,54595.0
2015-08-24 12:30:00,20.2,20.29,20.16,20.24,52464.0,16.1886,16.2607,16.1565,16.2206,52464.0
2015-08-24 12:40:00,20.24,20.27,20.16,20.18,57174.0,16.2206,16.2447,16.1565,16.1725,57174.0
2015-08-24 12:50:00,20.19,20.36,20.18,20.3,52896.0,16.1805,16.3168,16.1725,16.2687,52896.0
2015-08-24 13:00:00,20.29,20.33,20.27,20.29,64407.0,16.2607,16.2927,16.2447,16.2607,64407.0
2015-08-24 13:10:00,20.29,20.31,20.08,20.14,167794.0,16.2607,16.2767,16.0924,16.1405,167794.0
2015-08-24 13:20:00,20.14,20.15,19.96,20.01,88663.0,16.1405,16.1485,15.9962,16.0363,88663.0
2015-08-24 13:30:00,19.99,19.99,19.77,19.79,117014.0,16.0203,16.0203,15.8439,15.86,117014.0
2015-08-24 13:40:00,19.8,19.8,19.7,19.78,119112.0,15.868,15.868,15.7878,15.852,119112.0
2015-08-24 13:50:00,19.78,19.78,19.59,19.59,101781.0,15.852,15.852,15.6997,15.6997,101781.0
2015-08-24 14:00:00,19.59,19.65,19.53,19.53,141830.0,15.6997,15.7478,15.6516,15.6516,141830.0
2015-08-24 14:10:00,19.53,19.56,19.42,19.55,200894.0,15.6516,15.6756,15.5635,15.6676,200894.0
2015-08-24 14:20:00,19.55,19.57,19.41,19.42,226045.0,15.6676,15.6837,15.5554,15.5635,226045.0
2015-08-24 14:30:00,19.42,19.47,19.35,19.37,195765.0,15.5635,15.6035,15.5074,15.5234,195765.0
2015-08-24 14:40:00,19.36,19.4,19.26,19.3,153575.0,15.5154,15.5474,15.4352,15.4673,153575.0
2015-08-24 14:50:00,19.3,19.31,19.13,19.15,311336.0,15.4673,15.4753,15.331,15.3471,311336.0
2015-08-24 15:00:00,19.15,19.23,19.02,19.22,246611.0,15.3471,15.4112,15.2429,15.4032,246611.0
2015-08-24 15:10:00,19.22,19.22,19.03,19.06,165451.0,15.4032,15.4032,15.2509,15.2749,165451.0
2015-08-24 15:20:00,19.07,19.23,18.98,19.11,550163.0,15.283,15.4112,15.2108,15.315,550163.0
2015-08-24 15:30:00,19.12,19.41,19.1,19.37,417170.0,15.323,15.5554,15.307,15.5234,417170.0
2015-08-24 15:40:00,19.37,19.61,19.28,19.4,446199.0,15.5234,15.7157,15.4513,15.5474,446199.0
2015-08-24 15:50:00,19.4,19.55,19.23,19.24,596735.0,15.5474,15.6676,15.4112,15.4192,596735.0
2015-08-25 09:30:00,19.85,20.39,19.85,19.9,360138.0,15.9081,16.3408,15.9081,15.9481,360138.0
2015-08-25 09:40:00,19.9,20.05,19.83,19.84,239182.0,15.9481,16.0683,15.892,15.9,239182.0
2015-08-25 09:50:00,19.85,19.9,19.76,19.79,74720.0,15.9081,15.9481,15.8359,15.86,74720.0
2015-08-25 10:00:00,19.79,20.0,19.74,19.98,214467.0,15.86,16.0283,15.8199,16.0122,214467.0
2015-08-25 10:10:00,19.98,20.08,19.9,19.98,184729.0,16.0122,16.0924,15.9481,16.0122,184729.0
2015-08-25 10:20:00,19.99,20.01,19.86,19.94,100312.0,16.0203,16.0363,15.9161,15.9802,100312.0
2015-08-25 10:30:00,19.93,20.0,19.89,20.0,109260.0,15.9722,16.0283,15.9401,16.0283,109260.0
2015-08-25 10:40:00,20.0,20.07,19.98,20.07,213594.0,16.0283,16.0844,16.0122,16.0844,213594.0
2015-08-25 10:50:00,20.08,20.1,20.05,20.1,117631.0,16.0924,16.1084,16.0683,16.1084,117631.0
2015-08-25 11:00:00,20.1,20.16,20.03,20.05,153066.0,16.1084,16.1565,16.0523,16.0683,153066.0
2015-08-25 11:10:00,20.06,20.2,20.0,20.2,193313.0,16.0764,16.1886,16.0283,16.1886,193313.0
2015-08-25 11:20:00,20.2,20.25,20.04,20.06,185639.0,16.1886,16.2286,16.0603,16.0764,185639.0
2015-08-25 11:30:00,20.06,20.09,19.99,20.0,115444.0,16.0764,16.1004,16.0203,16.0283,115444.0
2015-08-25 11:40:00,20.0,20.01,19.82,19.85,465065.0,16.0283,16.0363,15.884,15.9081,465065.0
2015-08-25 11:50:00,19.84,19.87,19.76,19.77,64243.0,15.9,15.9241,15.8359,15.8439,64243.0
2015-08-25 12:00:00,19.77,19.86,19.76,19.84,102381.0,15.8439,15.9161,15.8359,15.9,102381.0
2015-08-25 12:10:00,19.84,19.9,19.8,19.81,146623.0,15.9,15.9481,15.868,15.876,146623.0
2015-08-25 12:20:00,19.81,19.89,19.81,19.85,80354.0,15.876,15.9401,15.876,15.9081,80354.0
2015-08-25 12:30:00,19.85,19.86,19.73,19.8,99500.0,15.9081,15.9161,15.8119,15.868,99500.0
2015-08-25 12:40:00,19.8,19.82,19.74,19.79,82722.0,15.868,15.884,15.8199,15.86,82722.0
2015-08-25 12:50:00,19.79,19.82,19.72,19.73,63335.0,15.86,15.884,15.8039,15.8119,63335.0
2015-08-25 13:00:00,19.73,19.74,19.69,19.74,84207.0,15.8119,15.8199,15.7798,15.8199,84207.0
2015-08-25 13:10:00,19.74,19.77,19.66,19.66,54453.0,15.8199,15.8439,15.7558,15.7558,54453.0
2015-08-25 13:20:00,19.67,19.74,19.61,19.63,136428.0,15.7638,15.8199,15.7157,15.7317,136428.0
2015-08-25 13:30:00,19.62,19.65,19.57,19.57,44728.0,15.7237,15.7478,15.6837,15.6837,44728.0
2015-08-25 13:40:00,19.57,19.57,19.48,19.48,67714.0,15.6837,15.6837,15.6115,15.6115,67714.0
2015-08-25 13:50:00,19.48,19.53,19.46,19.49,96609.0,15.6115,15.6516,15.5955,15.6196,96609.0
2015-08-25 14:00:00,19.48,19.5,19.43,19.46,98663.0,15.6115,15.6276,15.5715,15.5955,98663.0
2015-08-25 14:10:00,19.46,19.5,19.45,19.49,59605.0,15.5955,15.6276,15.5875,15.6196,59605.0
2015-08-25 14:20:00,19.48,19.5,19.45,19.48,63655.0,15.6115,15.6276,15.5875,15.6115,63655.0
2015-08-25 14:30:00,19.48,19.49,19.38,19.43,63505.0,15.6115,15.6196,15.5314,15.5715,63505.0
2015-08-25 14:40:00,19.43,19.51,19.43,19.5,54365.0,15.5715,15.6356,15.5715,15.6276,54365.0
2015-08-25 14:50:00,19.51,19.56,19.5,19.51,49687.0,15.6356,15.6756,15.6276,15.6356,49687.0
2015-08-25 15:00:00,19.52,19.57,19.46,19.49,86238.0,15.6436,15.6837,15.5955,15.6196,86238.0
2015-08-25 15:10:00,19.48,19.52,19.42,19.43,227273.0,15.6115,15.6436,15.5635,15.5715,227273.0
2015-08-25 15:20:00,19.43,19.49,19.27,19.31,235552.0,15.5715,15.6196,15.4432,15.4753,235552.0
2015-08-25 15:30:00,19.3,19.34,19.16,19.18,342606.0,15.4673,15.4993,15.3551,15.3711,342606.0
2015-08-25 15:40:00,19.18,19.25,18.98,19.02,523437.0,15.3711,15.4272,15.2108,15.2429,523437.0
2015-08-25 15:50:00,19.03,19.16,18.88,18.9,550441.0,15.2509,15.3551,15.1307,15.1467,550441.0
2015-08-26 09:30:00,19.36,19.36,19.1,19.14,182486.0,15.5154,15.5154,15.307,15.3391,182486.0
2015-08-26 09:40:00,19.14,19.16,19.01,19.11,126761.0,15.3391,15.3551,15.2349,15.315,126761.0
2015-08-26 09:50:00,19.1,19.11,18.93,19.1,189016.0,15.307,15.315,15.1708,15.307,189016.0
2015-08-26 10:00:00,19.1,19.1,18.98,19.02,81374.0,15.307,15.307,15.2108,15.2429,81374.0
2015-08-26 10:10:00,19.02,19.02,18.81,18.82,82789.0,15.2429,15.2429,15.0746,15.0826,82789.0
2015-08-26 10:20:00,18.82,18.95,18.78,18.88,65801.0,15.0826,15.1868,15.0505,15.1307,65801.0
2015-08-26 10:30:00,18.88,19.05,18.85,18.91,93956.0,15.1307,15.2669,15.1066,15.1547,93956.0
2015-08-26 10:40:00,18.92,18.93,18.77,18.82,101057.0,15.1627,15.1708,15.0425,15.0826,101057.0
2015-08-26 10:50:00,18.83,18.97,18.83,18.86,71931.0,15.0906,15.2028,15.0906,15.1147,71931.0
2015-08-26 11:00:00,18.86,18.97,18.8,18.93,97361.0,15.1147,15.2028,15.0666,15.1708,97361.0
2015-08-26 11:10:00,18.94,19.0,18.85,18.96,90038.0,15.1788,15.2269,15.1066,15.1948,90038.0
2015-08-26 11:20:00,18.95,18.98,18.87,18.9,115450.0,15.1868,15.2108,15.1227,15.1467,115450.0
2015-08-26 11:30:00,18.89,18.89,18.72,18.72,130809.0,15.1387,15.1387,15.0025,15.0025,130809.0
2015-08-26 11:40:00,18.72,18.79,18.67,18.7,121025.0,15.0025,15.0586,14.9624,14.9864,121025.0
2015-08-26 11:50:00,18.7,18.73,18.64,18.65,112355.0,14.9864,15.0105,14.9383,14.9464,112355.0
2015-08-26 12:00:00,18.65,18.73,18.64,18.69,152685.0,14.9464,15.0105,14.9383,14.9784,152685.0
2015-08-26 12:10:00,18.7,18.72,18.64,18.66,69125.0,14.9864,15.0025,14.9383,14.9544,69125.0
2015-08-26 12:20:00,18.66,18.7,18.63,18.67,177784.0,14.9544,14.9864,14.9303,14.9624,177784.0
2015-08-26 12:30:00,18.66,18.67,18.55,18.58,78521.0,14.9544,14.9624,14.8662,14.8903,78521.0
2015-08-26 12:40:00,18.58,18.67,18.55,18.65,57007.0,14.8903,14.9624,14.8662,14.9464,57007.0
2015-08-26 12:50:00,18.65,18.72,18.62,18.71,79316.0,14.9464,15.0025,14.9223,14.9944,79316.0
2015-08-26 13:00:00,18.73,18.76,18.58,18.58,76177.0,15.0105,15.0345,14.8903,14.8903,76177.0
2015-08-26 13:10:00,18.59,18.68,18.57,18.6,78211.0,14.8983,14.9704,14.8822,14.9063,78211.0
2015-08-26 13:20:00,18.6,18.69,18.6,18.69,65862.0,14.9063,14.9784,14.9063,14.9784,65862.0
2015-08-26 13:30:00,18.68,18.72,18.65,18.71,101988.0,14.9704,15.0025,14.9464,14.9944,101988.0
2015-08-26 13:40:00,18.71,18.73,18.63,18.64,91972.0,14.9944,15.0105,14.9303,14.9383,91972.0
2015-08-26 13:50:00,18.64,18.74,18.63,18.73,106900.0,14.9383,15.0185,14.9303,15.0105,106900.0
2015-08-26 14:00:00,18.74,18.74,18.69,18.73,140757.0,15.0185,15.0185,14.9784,15.0105,140757.0
2015-08-26 14:10:00,18.73,18.73,18.62,18.63,201342.0,15.0105,15.0105,14.9223,14.9303,201342.0
2015-08-26 14:20:00,18.63,18.67,18.6,18.66,94843.0,14.9303,14.9624,14.9063,14.9544,94843.0
2015-08-26 14:30:00,18.66,18.73,18.64,18.73,134673.0,14.9544,15.0105,14.9383,15.0105,134673.0
2015-08-26 14:40:00,18.74,18.83,18.72,18.74,109089.0,15.0185,15.0906,15.0025,15.0185,109089.0
2015-08-26 14:50:00,18.74,18.82,18.72,18.8,121909.0,15.0185,15.0826,15.0025,15.0666,121909.0
2015-08-26 15:00:00,18.8,18.83,18.69,18.83,113483.0,15.0666,15.0906,14.9784,15.0906,113483.0
2015-08-26 15:10:00,18.82,19.01,18.82,19.0,259850.0,15.0826,15.2349,15.0826,15.2269,259850.0
2015-08-26 15:20:00,19.01,19.05,18.9,18.93,141618.0,15.2349,15.2669,15.1467,15.1708,141618.0
2015-08-26 15:30:00,18.93,19.02,18.91,18.97,230150.0,15.1708,15.2429,15.1547,15.2028,230150.0
2015-08-26 15:40:00,18.97,19.14,18.95,19.06,273629.0,15.2028,15.3391,15.1868,15.2749,273629.0
2015-08-26 15:50:00,19.06,19.11,19.0,19.07,400457.0,15.2749,15.315,15.2269,15.283,400457.0
2015-08-27 09:30:00,19.17,19.48,19.13,19.42,108732.0,15.3631,15.6115,15.331,15.5635,108732.0
2015-08-27 09:40:00,19.42,19.51,19.42,19.5,106456.0,15.5635,15.6356,15.5635,15.6276,106456.0
2015-08-27 09:50:00,19.5,19.51,19.3,19.36,107437.0,15.6276,15.6356,15.4673,15.5154,107437.0
2015-08-27 10:00:00,19.35,19.4,19.34,19.36,90896.0,15.5074,15.5474,15.4993,15.5154,90896.0
2015-08-27 10:10:00,19.35,19.59,19.35,19.59,166736.0,15.5074,15.6997,15.5074,15.6997,166736.0
2015-08-27 10:20:00,19.59,19.67,19.56,19.65,136148.0,15.6997,15.7638,15.6756,15.7478,136148.0
2015-08-27 10:30:00,19.64,19.82,19.63,19.82,132609.0,15.7398,15.884,15.7317,15.884,132609.0
2015-08-27 10:40:00,19.81,19.94,19.76,19.93,99117.0,15.876,15.9802,15.8359,15.9722,99117.0
2015-08-27 10:50:00,19.92,19.95,19.87,19.93,140238.0,15.9642,15.9882,15.9241,15.9722,140238.0
2015-08-27 11:00:00,19.92,20.09,19.91,20.07,81154.0,15.9642,16.1004,15.9561,16.0844,81154.0
2015-08-27 11:10:00,20.06,20.09,19.9,19.9,185711.0,16.0764,16.1004,15.9481,15.9481,185711.0
2015-08-27 11:20:00,19.9,19.97,19.85,19.9,130712.0,15.9481,16.0042,15.9081,15.9481,130712.0
2015-08-27 11:30:00,19.92,19.94,19.9,19.93,34202.0,15.9642,15.9802,15.9481,15.9722,34202.0
2015-08-27 11:40:00,19.92,20.0,19.9,19.98,54961.0,15.9642,16.0283,15.9481,16.0122,54961.0
2015-08-27 11:50:00,19.98,20.1,19.97,20.08,61494.0,16.0122,16.1084,16.0042,16.0924,61494.0
2015-08-27 12:00:00,20.08,20.2,20.08,20.14,78496.0,16.0924,16.1886,16.0924,16.1405,78496.0
2015-08-27 12:10:00,20.13,20.16,20.12,20.13,50612.0,16.1325,16.1565,16.1244,16.1325,50612.0
2015-08-27 12:20:00,20.12,20.18,20.11,20.13,170149.0,16.1244,16.1725,16.1164,16.1325,170149.0
2015-08-27 12:30:00,20.13,20.14,20.02,20.05,147584.0,16.1325,16.1405,16.0443,16.0683,147584.0
2015-08-27 12:40:00,20.05,20.07,19.97,20.05,138587.0,16.0683,16.0844,16.0042,16.0683,138587.0
2015-08-27 12:50:00,20.05,20.07,19.99,20.02,92667.0,16.0683,16.0844,16.0203,16.0443,92667.0
2015-08-27 13:00:00,20.02,20.02,19.96,19.97,82309.0,16.0443,16.0443,15.9962,16.0042,82309.0
2015-08-27 13:10:00,19.98,20.0,19.96,19.98,57795.0,16.0122,16.0283,15.9962,16.0122,57795.0
2015-08-27 13:20:00,19.98,20.02,19.96,20.02,62849.0,16.0122,16.0443,15.9962,16.0443,62849.0
2015-08-27 13:30:00,20.02,20.09,20.0,20.01,70603.0,16.0443,16.1004,16.0283,16.0363,70603.0
2015-08-27 13:40:00,20.01,20.02,19.92,19.93,90544.0,16.0363,16.0443,15.9642,15.9722,90544.0
2015-08-27 13:50:00,19.93,20.0,19.92,19.98,57869.0,15.9722,16.0283,15.9642,16.0122,57869.0
2015-08-27 14:00:00,20.0,20.0,19.94,19.97,112569.0,16.0283,16.0283,15.9802,16.0042,112569.0
2015-08-27 14:10:00,19.97,19.99,19.91,19.93,83608.0,16.0042,16.0203,15.9561,15.9722,83608.0
2015-08-27 14:20:00,19.93,19.95,19.79,19.8,129374.0,15.9722,15.9882,15.86,15.868,129374.0
2015-08-27 14:30:00,19.8,19.86,19.75,19.85,84435.0,15.868,15.9161,15.8279,15.9081,84435.0
2015-08-27 14:40:00,19.85,19.86,19.73,19.73,59191.0,15.9081,15.9161,15.8119,15.8119,59191.0
2015-08-27 14:50:00,19.75,19.75,19.54,19.57,136521.0,15.8279,15.8279,15.6596,15.6837,136521.0
2015-08-27 15:00:00,19.58,19.61,19.47,19.61,129215.0,15.6917,15.7157,15.6035,15.7157,129215.0
2015-08-27 15:10:00,19.6,19.64,19.48,19.52,234322.0,15.7077,15.7398,15.6115,15.6436,234322.0
2015-08-27 15:20:00,19.52,19.57,19.49,19.57,302970.0,15.6436,15.6837,15.6196,15.6837,302970.0
2015-08-27 15:30:00,19.57,19.68,19.55,19.59,245507.0,15.6837,15.7718,15.6676,15.6997,245507.0
2015-08-27 15:40:00,19.59,19.77,19.57,19.73,298531.0,15.6997,15.8439,15.6837,15.8119,298531.0
2015-08-27 15:50:00,19.73,19.85,19.7,19.83,358303.0,15.8119,15.9081,15.7878,15.892,358303.0
2015-08-28 09:30:00,19.83,20.12,19.83,20.12,59406.0,15.892,16.1244,15.892,16.1244,59406.0
2015-08-28 09:40:00,20.12,20.19,20.08,20.12,144449.0,16.1244,16.1805,16.0924,16.1244,144449.0
2015-08-28 09:50:00,20.13,20.37,20.09,20.35,73208.0,16.1325,16.3248,16.1004,16.3088,73208.0
2015-08-28 10:00:00,20.33,20.44,20.26,20.43,67794.0,16.2927,16.3809,16.2366,16.3729,67794.0
2015-08-28 10:10:00,20.44,20.45,20.38,20.39,65941.0,16.3809,16.3889,16.3328,16.3408,65941.0
2015-08-28 10:20:00,20.39,20.41,20.33,20.35,78877.0,16.3408,16.3569,16.2927,16.3088,78877.0
2015-08-28 10:30:00,20.35,20.38,20.3,20.34,199357.0,16.3088,16.3328,16.2687,16.3008,199357.0
2015-08-28 10:40:00,20.35,20.35,20.21,20.22,44294.0,16.3088,16.3088,16.1966,16.2046,44294.0
2015-08-28 10:50:00,20.22,20.29,20.18,20.21,23061.0,16.2046,16.2607,16.1725,16.1966,23061.0
2015-08-28 11:00:00,20.2,20.25,20.19,20.21,41407.0,16.1886,16.2286,16.1805,16.1966,41407.0
2015-08-28 11:10:00,20.21,20.3,20.21,20.3,37142.0,16.1966,16.2687,16.1966,16.2687,37142.0
2015-08-28 11:20:00,20.3,20.35,20.29,20.35,32318.0,16.2687,16.3088,16.2607,16.3088,32318.0
2015-08-28 11:30:00,20.35,20.39,20.35,20.38,49202.0,16.3088,16.3408,16.3088,16.3328,49202.0
2015-08-28 11:40:00,20.37,20.37,20.2,20.22,39217.0,16.3248,16.3248,16.1886,16.2046,39217.0
2015-08-28 11:50:00,20.21,20.27,20.09,20.12,43751.0,16.1966,16.2447,16.1004,16.1244,43751.0
2015-08-28 12:00:00,20.12,20.12,20.03,20.03,44092.0,16.1244,16.1244,16.0523,16.0523,44092.0
2015-08-28 12:10:00,20.02,20.08,19.99,20.06,27415.0,16.0443,16.0924,16.0203,16.0764,27415.0
2015-08-28 12:20:00,20.06,20.11,19.98,20.08,36304.0,16.0764,16.1164,16.0122,16.0924,36304.0
2015-08-28 12:30:00,20.07,20.17,20.07,20.09,27858.0,16.0844,16.1645,16.0844,16.1004,27858.0
2015-08-28 12:40:00,20.09,20.11,19.98,19.99,30878.0,16.1004,16.1164,16.0122,16.0203,30878.0
2015-08-28 12:50:00,19.98,20.06,19.98,20.02,35595.0,16.0122,16.0764,16.0122,16.0443,35595.0
2015-08-28 13:00:00,20.02,20.11,20.0,20.08,37587.0,16.0443,16.1164,16.0283,16.0924,37587.0
2015-08-28 13:10:00,20.06,20.09,20.03,20.08,20557.0,16.0764,16.1004,16.0523,16.0924,20557.0
2015-08-28 13:20:00,20.08,20.08,19.97,19.98,66491.0,16.0924,16.0924,16.0042,16.0122,66491.0
2015-08-28 13:30:00,19.98,20.03,19.87,19.87,52962.0,16.0122,16.0523,15.9241,15.9241,52962.0
2015-08-28 13:40:00,19.87,19.93,19.82,19.91,72386.0,15.9241,15.9722,15.884,15.9561,72386.0
2015-08-28 13:50:00,19.91,19.97,19.91,19.91,39192.0,15.9561,16.0042,15.9561,15.9561,39192.0
2015-08-28 14:00:00,19.91,19.99,19.91,19.91,51928.0,15.9561,16.0203,15.9561,15.9561,51928.0
2015-08-28 14:10:00,19.91,19.93,19.84,19.84,68239.0,15.9561,15.9722,15.9,15.9,68239.0
2015-08-28 14:20:00,19.85,19.88,19.81,19.86,70166.0,15.9081,15.9321,15.876,15.9161,70166.0
2015-08-28 14:30:00,19.86,19.92,19.86,19.92,124120.0,15.9161,15.9642,15.9161,15.9642,124120.0
2015-08-28 14:40:00,19.92,19.99,19.9,19.98,53230.0,15.9642,16.0203,15.9481,16.0122,53230.0
2015-08-28 14:50:00,19.98,20.0,19.93,19.97,102158.0,16.0122,16.0283,15.9722,16.0042,102158.0
2015-08-28 15:00:00,19.96,20.02,19.93,20.01,84826.0,15.9962,16.0443,15.9722,16.0363,84826.0
2015-08-28 15:10:00,20.01,20.05,19.96,20.0,103008.0,16.0363,16.0683,15.9962,16.0283,103008.0
2015-08-28 15:20:00,19.99,20.01,19.93,20.0,71157.0,16.0203,16.0363,15.9722,16.0283,71157.0
2015-08-28 15:30:00,20.0,20.05,19.93,19.97,112669.0,16.0283,16.0683,15.9722,16.0042,112669.0
2015-08-28 15:40:00,19.96,20.09,19.95,20.07,229522.0,15.9962,16.1004,15.9882,16.0844,229522.0
2015-08-28 15:50:00,20.07,20.23,20.07,20.2,392827.0,16.0844,16.2126,16.0844,16.1886,392827.0
2015-08-31 09:30:00,20.03,20.05,19.81,19.85,60822.0,16.0523,16.0683,15.876,15.9081,60822.0
2015-08-31 09:40:00,19.84,19.84,19.71,19.72,85163.0,15.9,15.9,15.7959,15.8039,85163.0
2015-08-31 09:50:00,19.71,19.74,19.61,19.61,31737.0,15.7959,15.8199,15.7157,15.7157,31737.0
2015-08-31 10:00:00,19.6,19.68,19.56,19.65,216585.0,15.7077,15.7718,15.6756,15.7478,216585.0
2015-08-31 10:10:00,19.64,19.65,19.53,19.58,71162.0,15.7398,15.7478,15.6516,15.6917,71162.0
2015-08-31 10:20:00,19.57,19.59,19.49,19.54,55448.0,15.6837,15.6997,15.6196,15.6596,55448.0
2015-08-31 10:30:00,19.55,19.68,19.54,19.64,98229.0,15.6676,15.7718,15.6596,15.7398,98229.0
2015-08-31 10:40:00,19.65,19.83,19.6,19.83,166339.0,15.7478,15.892,15.7077,15.892,166339.0
2015-08-31 10:50:00,19.82,19.98,19.81,19.81,263759.0,15.884,16.0122,15.876,15.876,263759.0
2015-08-31 11:00:00,19.81,19.82,19.67,19.68,103904.0,15.876,15.884,15.7638,15.7718,103904.0
2015-08-31 11:10:00,19.68,19.86,19.63,19.83,124150.0,15.7718,15.9161,15.7317,15.892,124150.0
2015-08-31 11:20:00,19.83,19.98,19.82,19.96,125157.0,15.892,16.0122,15.884,15.9962,125157.0
2015-08-31 11:30:00,19.96,20.13,19.94,20.12,285704.0,15.9962,16.1325,15.9802,16.1244,285704.0
2015-08-31 11:40:00,20.12,20.31,20.08,20.09,449294.0,16.1244,16.2767,16.0924,16.1004,449294.0
2015-08-31 11:50:00,20.09,20.09,19.94,19.99,142886.0,16.1004,16.1004,15.9802,16.0203,142886.0
2015-08-31 12:00:00,19.98,20.08,19.97,20.05,64234.0,16.0122,16.0924,16.0042,16.0683,64234.0
2015-08-31 12:10:00,20.05,20.05,19.92,19.92,69307.0,16.0683,16.0683,15.9642,15.9642,69307.0
2015-08-31 12:20:00,19.92,19.94,19.85,19.86,142651.0,15.9642,15.9802,15.9081,15.9161,142651.0
2015-08-31 12:30:00,19.86,19.9,19.83,19.88,131162.0,15.9161,15.9481,15.892,15.9321,131162.0
2015-08-31 12:40:00,19.88,19.97,19.87,19.96,38273.0,15.9321,16.0042,15.9241,15.9962,38273.0
2015-08-31 12:50:00,19.96,19.97,19.92,19.92,36124.0,15.9962,16.0042,15.9642,15.9642,36124.0
2015-08-31 13:00:00,19.91,19.97,19.91,19.97,23456.0,15.9561,16.0042,15.9561,16.0042,23456.0
2015-08-31 13:10:00,19.96,20.03,19.96,20.02,64185.0,15.9962,16.0523,15.9962,16.0443,64185.0
2015-08-31 13:20:00,20.02,20.04,19.94,19.94,144469.0,16.0443,16.0603,15.9802,15.9802,144469.0
2015-08-31 13:30:00,19.94,19.95,19.85,19.85,61960.0,15.9802,15.9882,15.9081,15.9081,61960.0
2015-08-31 13:40:00,19.85,19.86,19.83,19.84,76726.0,15.9081,15.9161,15.892,15.9,76726.0
2015-08-31 13:50:00,19.84,19.98,19.84,19.98,55127.0,15.9,16.0122,15.9,16.0122,55127.0
2015-08-31 14:00:00,19.98,19.98,19.9,19.91,50026.0,16.0122,16.0122,15.9481,15.9561,50026.0
2015-08-31 14:10:00,19.91,19.91,19.78,19.79,57389.0,15.9561,15.9561,15.852,15.86,57389.0
2015-08-31 14:20:00,19.79,19.9,19.77,19.9,108088.0,15.86,15.9481,15.8439,15.9481,108088.0
2015-08-31 14:30:00,19.9,19.96,19.88,19.95,88270.0,15.9481,15.9962,15.9321,15.9882,88270.0
2015-08-31 14:40:00,19.95,19.95,19.87,19.89,83720.0,15.9882,15.9882,15.9241,15.9401,83720.0
2015-08-31 14:50:00,19.88,19.88,19.81,19.86,91747.0,15.9321,15.9321,15.876,15.9161,91747.0
2015-08-31 15:00:00,19.86,19.92,19.85,19.92,100361.0,15.9161,15.9642,15.9081,15.9642,100361.0
2015-08-31 15:10:00,19.92,19.93,19.87,19.91,246610.0,15.9642,15.9722,15.9241,15.9561,246610.0
2015-08-31 15:20:00,19.89,19.91,19.87,19.88,53572.0,15.9401,15.9561,15.9241,15.9321,53572.0
2015-08-31 15:30:00,19.88,20.03,19.87,19.95,155911.0,15.9321,16.0523,15.9241,15.9882,155911.0
2015-08-31 15:40:00,19.95,20.01,19.94,19.96,230451.0,15.9882,16.0363,15.9802,15.9962,230451.0
2015-08-31 15:50:00,19.96,19.98,19.92,19.93,362701.0,15.9962,16.0122,15.9642,15.9722,362701.0
2015-09-01 09:30:00,19.63,19.63,19.3,19.56,155782.0,15.7317,15.7317,15.4673,15.6756,155782.0
2015-09-01 09:40:00,19.56,19.71,19.54,19.71,102302.0,15.6756,15.7959,15.6596,15.7959,102302.0
2015-09-01 09:50:00,19.72,19.8,19.68,19.71,153741.0,15.8039,15.868,15.7718,15.7959,153741.0
2015-09-01 10:00:00,19.71,19.72,19.57,19.59,144829.0,15.7959,15.8039,15.6837,15.6997,144829.0
2015-09-01 10:10:00,19.59,19.78,19.59,19.72,203507.0,15.6997,15.852,15.6997,15.8039,203507.0
2015-09-01 10:20:00,19.72,19.78,19.69,19.77,96928.0,15.8039,15.852,15.7798,15.8439,96928.0
2015-09-01 10:30:00,19.77,19.77,19.64,19.7,81226.0,15.8439,15.8439,15.7398,15.7878,81226.0
2015-09-01 10:40:00,19.69,19.69,19.5,19.5,135250.0,15.7798,15.7798,15.6276,15.6276,135250.0
2015-09-01 10:50:00,19.51,19.55,19.49,19.54,133059.0,15.6356,15.6676,15.6196,15.6596,133059.0
2015-09-01 11:00:00,19.54,19.61,19.54,19.6,45027.0,15.6596,15.7157,15.6596,15.7077,45027.0
2015-09-01 11:10:00,19.6,19.67,19.58,19.66,65080.0,15.7077,15.7638,15.6917,15.7558,65080.0
2015-09-01 11:20:00,19.64,19.68,19.59,19.59,55963.0,15.7398,15.7718,15.6997,15.6997,55963.0
2015-09-01 11:30:00,19.59,19.64,19.55,19.61,93731.0,15.6997,15.7398,15.6676,15.7157,93731.0
2015-09-01 11:40:00,19.61,19.62,19.57,19.61,46893.0,15.7157,15.7237,15.6837,15.7157,46893.0
2015-09-01 11:50:00,19.61,19.62,19.54,19.54,57857.0,15.7157,15.7237,15.6596,15.6596,57857.0
2015-09-01 12:00:00,19.54,19.57,19.46,19.48,55158.0,15.6596,15.6837,15.5955,15.6115,55158.0
2015-09-01 12:10:00,19.47,19.56,19.44,19.56,56274.0,15.6035,15.6756,15.5795,15.6756,56274.0
2015-09-01 12:20:00,19.56,19.56,19.45,19.45,43618.0,15.6756,15.6756,15.5875,15.5875,43618.0
2015-09-01 12:30:00,19.44,19.48,19.43,19.46,46001.0,15.5795,15.6115,15.5715,15.5955,46001.0
2015-09-01 12:40:00,19.46,19.47,19.31,19.31,77897.0,15.5955,15.6035,15.4753,15.4753,77897.0
2015-09-01 12:50:00,19.32,19.33,19.26,19.27,50764.0,15.4833,15.4913,15.4352,15.4432,50764.0
2015-09-01 13:00:00,19.27,19.38,19.26,19.27,87881.0,15.4432,15.5314,15.4352,15.4432,87881.0
2015-09-01 13:10:00,19.27,19.34,19.21,19.26,59620.0,15.4432,15.4993,15.3952,15.4352,59620.0
2015-09-01 13:20:00,19.26,19.41,19.23,19.4,56731.0,15.4352,15.5554,15.4112,15.5474,56731.0
2015-09-01 13:30:00,19.39,19.42,19.35,19.36,57410.0,15.5394,15.5635,15.5074,15.5154,57410.0
2015-09-01 13:40:00,19.35,19.41,19.33,19.38,47083.0,15.5074,15.5554,15.4913,15.5314,47083.0
2015-09-01 13:50:00,19.39,19.46,19.37,19.46,74936.0,15.5394,15.5955,15.5234,15.5955,74936.0
2015-09-01 14:00:00,19.46,19.52,19.4,19.51,85641.0,15.5955,15.6436,15.5474,15.6356,85641.0
2015-09-01 14:10:00,19.5,19.56,19.44,19.45,70333.0,15.6276,15.6756,15.5795,15.5875,70333.0
2015-09-01 14:20:00,19.45,19.52,19.36,19.37,88169.0,15.5875,15.6436,15.5154,15.5234,88169.0
2015-09-01 14:30:00,19.37,19.48,19.36,19.46,63195.0,15.5234,15.6115,15.5154,15.5955,63195.0
2015-09-01 14:40:00,19.48,19.49,19.37,19.37,75727.0,15.6115,15.6196,15.5234,15.5234,75727.0
2015-09-01 14:50:00,19.38,19.4,19.35,19.37,164290.0,15.5314,15.5474,15.5074,15.5234,164290.0
2015-09-01 15:00:00,19.37,19.4,19.26,19.27,148340.0,15.5234,15.5474,15.4352,15.4432,148340.0
2015-09-01 15:10:00,19.27,19.31,19.23,19.24,94746.0,15.4432,15.4753,15.4112,15.4192,94746.0
2015-09-01 15:20:00,19.24,19.28,19.19,19.21,142868.0,15.4192,15.4513,15.3791,15.3952,142868.0
2015-09-01 15:30:00,19.2,19.25,19.15,19.16,228950.0,15.3871,15.4272,15.3471,15.3551,228950.0
2015-09-01 15:40:00,19.16,19.21,19.06,19.17,266622.0,15.3551,15.3952,15.2749,15.3631,266622.0
2015-09-01 15:50:00,19.18,19.32,19.17,19.25,467728.0,15.3711,15.4833,15.3631,15.4272,467728.0
2015-09-02 09:30:00,19.67,19.71,19.16,19.22,83425.0,15.7638,15.7959,15.3551,15.4032,83425.0
2015-09-02 09:40:00,19.22,19.24,19.1,19.17,115863.0,15.4032,15.4192,15.307,15.3631,115863.0
2015-09-02 09:50:00,19.18,19.28,19.1,19.13,61355.0,15.3711,15.4513,15.307,15.331,61355.0
2015-09-02 10:00:00,19.13,19.25,19.12,19.12,83636.0,15.331,15.4272,15.323,15.323,83636.0
2015-09-02 10:10:00,19.11,19.11,18.97,19.05,255762.0,15.315,15.315,15.2028,15.2669,255762.0
2015-09-02 10:20:00,19.05,19.22,19.05,19.13,169661.0,15.2669,15.4032,15.2669,15.331,169661.0
2015-09-02 10:30:00,19.13,19.13,19.04,19.05,173881.0,15.331,15.331,15.2589,15.2669,173881.0
2015-09-02 10:40:00,19.04,19.1,18.96,18.97,71173.0,15.2589,15.307,15.1948,15.2028,71173.0
2015-09-02 10:50:00,18.97,19.02,18.96,19.0,45479.0,15.2028,15.2429,15.1948,15.2269,45479.0
2015-09-02 11:00:00,19.0,19.04,18.97,18.99,46312.0,15.2269,15.2589,15.2028,15.2188,46312.0
2015-09-02 11:10:00,18.98,19.02,18.92,19.02,31899.0,15.2108,15.2429,15.1627,15.2429,31899.0
2015-09-02 11:20:00,19.01,19.03,18.93,18.93,24801.0,15.2349,15.2509,15.1708,15.1708,24801.0
2015-09-02 11:30:00,18.93,18.94,18.77,18.78,109381.0,15.1708,15.1788,15.0425,15.0505,109381.0
2015-09-02 11:40:00,18.77,18.83,18.76,18.76,69320.0,15.0425,15.0906,15.0345,15.0345,69320.0
2015-09-02 11:50:00,18.75,18.8,18.68,18.74,85384.0,15.0265,15.0666,14.9704,15.0185,85384.0
2015-09-02 12:00:00,18.74,18.75,18.71,18.72,60696.0,15.0185,15.0265,14.9944,15.0025,60696.0
2015-09-02 12:10:00,18.73,18.86,18.72,18.86,110130.0,15.0105,15.1147,15.0025,15.1147,110130.0
2015-09-02 12:20:00,18.86,18.92,18.85,18.88,57489.0,15.1147,15.1627,15.1066,15.1307,57489.0
2015-09-02 12:30:00,18.88,18.95,18.86,18.95,60341.0,15.1307,15.1868,15.1147,15.1868,60341.0
2015-09-02 12:40:00,18.95,18.99,18.91,18.98,76341.0,15.1868,15.2188,15.1547,15.2108,76341.0
2015-09-02 12:50:00,18.97,19.01,18.91,18.98,109090.0,15.2028,15.2349,15.1547,15.2108,109090.0
2015-09-02 13:00:00,18.99,19.0,18.91,18.92,53257.0,15.2188,15.2269,15.1547,15.1627,53257.0
2015-09-02 13:10:00,18.92,18.97,18.88,18.88,40348.0,15.1627,15.2028,15.1307,15.1307,40348.0
2015-09-02 13:20:00,18.87,18.96,18.87,18.95,57783.0,15.1227,15.1948,15.1227,15.1868,57783.0
2015-09-02 13:30:00,18.95,18.95,18.8,18.8,117682.0,15.1868,15.1868,15.0666,15.0666,117682.0
2015-09-02 13:40:00,18.8,18.87,18.79,18.85,70971.0,15.0666,15.1227,15.0586,15.1066,70971.0
2015-09-02 13:50:00,18.85,18.85,18.75,18.75,68701.0,15.1066,15.1066,15.0265,15.0265,68701.0
2015-09-02 14:00:00,18.75,18.79,18.65,18.67,177864.0,15.0265,15.0586,14.9464,14.9624,177864.0
2015-09-02 14:10:00,18.67,18.72,18.63,18.63,107522.0,14.9624,15.0025,14.9303,14.9303,107522.0
2015-09-02 14:20:00,18.63,18.68,18.62,18.66,132782.0,14.9303,14.9704,14.9223,14.9544,132782.0
2015-09-02 14:30:00,18.66,18.76,18.65,18.72,297384.0,14.9544,15.0345,14.9464,15.0025,297384.0
2015-09-02 14:40:00,18.72,18.73,18.62,18.67,107546.0,15.0025,15.0105,14.9223,14.9624,107546.0
2015-09-02 14:50:00,18.66,18.74,18.66,18.74,59904.0,14.9544,15.0185,14.9544,15.0185,59904.0
2015-09-02 15:00:00,18.74,18.79,18.68,18.68,94914.0,15.0185,15.0586,14.9704,14.9704,94914.0
2015-09-02 15:10:00,18.67,18.69,18.58,18.61,191422.0,14.9624,14.9784,14.8903,14.9143,191422.0
2015-09-02 15:20:00,18.61,18.63,18.58,18.61,302634.0,14.9143,14.9303,14.8903,14.9143,302634.0
2015-09-02 15:30:00,18.62,18.63,18.58,18.6,353862.0,14.9223,14.9303,14.8903,14.9063,353862.0
2015-09-02 15:40:00,18.59,18.62,18.56,18.57,466147.0,14.8983,14.9223,14.8742,14.8822,466147.0
2015-09-02 15:50:00,18.58,18.69,18.57,18.69,564056.0,14.8903,14.9784,14.8822,14.9784,564056.0
2015-09-03 09:30:00,18.7,18.81,18.55,18.58,130937.0,14.9864,15.0746,14.8662,14.8903,130937.0
2015-09-03 09:40:00,18.58,18.84,18.56,18.84,110584.0,14.8903,15.0986,14.8742,15.0986,110584.0
2015-09-03 09:50:00,18.84,19.01,18.84,18.97,291842.0,15.0986,15.2349,15.0986,15.2028,291842.0
2015-09-03 10:00:00,18.98,19.04,18.88,19.04,82673.0,15.2108,15.2589,15.1307,15.2589,82673.0
2015-09-03 10:10:00,19.03,19.25,19.02,19.25,246804.0,15.2509,15.4272,15.2429,15.4272,246804.0
2015-09-03 10:20:00,19.26,19.34,19.23,19.29,104219.0,15.4352,15.4993,15.4112,15.4593,104219.0
2015-09-03 10:30:00,19.3,19.46,19.25,19.46,231886.0,15.4673,15.5955,15.4272,15.5955,231886.0
2015-09-03 10:40:00,19.45,19.48,19.27,19.28,234252.0,15.5875,15.6115,15.4432,15.4513,234252.0
2015-09-03 10:50:00,19.28,19.3,19.24,19.24,101968.0,15.4513,15.4673,15.4192,15.4192,101968.0
2015-09-03 11:00:00,19.25,19.27,19.11,19.17,150068.0,15.4272,15.4432,15.315,15.3631,150068.0
2015-09-03 11:10:00,19.17,19.2,19.13,19.17,81694.0,15.3631,15.3871,15.331,15.3631,81694.0
2015-09-03 11:20:00,19.17,19.18,19.05,19.07,109641.0,15.3631,15.3711,15.2669,15.283,109641.0
2015-09-03 11:30:00,19.07,19.07,18.97,19.0,101185.0,15.283,15.283,15.2028,15.2269,101185.0
2015-09-03 11:40:00,18.99,19.09,18.98,18.99,73629.0,15.2188,15.299,15.2108,15.2188,73629.0
2015-09-03 11:50:00,18.99,19.09,18.96,19.09,112432.0,15.2188,15.299,15.1948,15.299,112432.0
2015-09-03 12:00:00,19.09,19.13,19.03,19.12,107536.0,15.299,15.331,15.2509,15.323,107536.0
2015-09-03 12:10:00,19.13,19.13,19.05,19.06,58784.0,15.331,15.331,15.2669,15.2749,58784.0
2015-09-03 12:20:00,19.07,19.12,19.05,19.1,109307.0,15.283,15.323,15.2669,15.307,109307.0
2015-09-03 12:30:00,19.1,19.1,19.03,19.05,56644.0,15.307,15.307,15.2509,15.2669,56644.0
2015-09-03 12:40:00,19.04,19.07,18.94,19.06,75470.0,15.2589,15.283,15.1788,15.2749,75470.0
2015-09-03 12:50:00,19.06,19.12,19.05,19.07,40673.0,15.2749,15.323,15.2669,15.283,40673.0
2015-09-03 13:00:00,19.06,19.07,18.9,18.92,73885.0,15.2749,15.283,15.1467,15.1627,73885.0
2015-09-03 13:10:00,18.92,18.97,18.89,18.97,53879.0,15.1627,15.2028,15.1387,15.2028,53879.0
2015-09-03 13:20:00,18.97,19.0,18.9,18.98,46607.0,15.2028,15.2269,15.1467,15.2108,46607.0
2015-09-03 13:30:00,18.97,19.01,18.94,18.98,116383.0,15.2028,15.2349,15.1788,15.2108,116383.0
2015-09-03 13:40:00,18.98,19.03,18.94,19.02,79081.0,15.2108,15.2509,15.1788,15.2429,79081.0
2015-09-03 13:50:00,19.02,19.03,18.91,18.91,54491.0,15.2429,15.2509,15.1547,15.1547,54491.0
2015-09-03 14:00:00,18.92,19.0,18.88,18.93,61992.0,15.1627,15.2269,15.1307,15.1708,61992.0
2015-09-03 14:10:00,18.93,18.99,18.92,18.97,79084.0,15.1708,15.2188,15.1627,15.2028,79084.0
2015-09-03 14:20:00,18.96,19.04,18.95,19.03,108749.0,15.1948,15.2589,15.1868,15.2509,108749.0
2015-09-03 14:30:00,19.03,19.06,18.99,19.05,83137.0,15.2509,15.2749,15.2188,15.2669,83137.0
2015-09-03 14:40:00,19.05,19.06,18.98,19.04,85637.0,15.2669,15.2749,15.2108,15.2589,85637.0
2015-09-03 14:50:00,19.03,19.05,18.94,18.97,94677.0,15.2509,15.2669,15.1788,15.2028,94677.0
2015-09-03 15:00:00,18.98,19.01,18.89,18.9,107744.0,15.2108,15.2349,15.1387,15.1467,107744.0
2015-09-03 15:10:00,18.9,19.0,18.9,18.94,139085.0,15.1467,15.2269,15.1467,15.1788,139085.0
2015-09-03 15:20:00,18.94,18.99,18.89,18.91,126883.0,15.1788,15.2188,15.1387,15.1547,126883.0
2015-09-03 15:30:00,18.91,18.91,18.8,18.86,222640.0,15.1547,15.1547,15.0666,15.1147,222640.0
2015-09-03 15:40:00,18.86,18.98,18.82,18.93,297052.0,15.1147,15.2108,15.0826,15.1708,297052.0
2015-09-03 15:50:00,18.93,19.0,18.9,18.9,473409.0,15.1708,15.2269,15.1467,15.1467,473409.0
2015-09-04 09:30:00,18.66,18.68,18.45,18.57,141434.0,14.9544,14.9704,14.7861,14.8822,141434.0
2015-09-04 09:40:00,18.56,18.62,18.42,18.42,76781.0,14.8742,14.9223,14.762,14.762,76781.0
2015-09-04 09:50:00,18.42,18.42,18.29,18.34,68155.0,14.762,14.762,14.6579,14.6979,68155.0
2015-09-04 10:00:00,18.34,18.38,18.27,18.29,137890.0,14.6979,14.73,14.6418,14.6579,137890.0
2015-09-04 10:10:00,18.3,18.35,18.2,18.27,112676.0,14.6659,14.7059,14.5857,14.6418,112676.0
2015-09-04 10:20:00,18.27,18.47,18.27,18.47,62028.0,14.6418,14.8021,14.6418,14.8021,62028.0
2015-09-04 10:30:00,18.47,18.51,18.43,18.46,132437.0,14.8021,14.8342,14.7701,14.7941,132437.0
2015-09-04 10:40:00,18.46,18.47,18.44,18.46,98145.0,14.7941,14.8021,14.7781,14.7941,98145.0
2015-09-04 10:50:00,18.46,18.52,18.41,18.43,73772.0,14.7941,14.8422,14.754,14.7701,73772.0
2015-09-04 11:00:00,18.43,18.44,18.33,18.35,200090.0,14.7701,14.7781,14.6899,14.7059,200090.0
2015-09-04 11:10:00,18.35,18.38,18.32,18.32,123272.0,14.7059,14.73,14.6819,14.6819,123272.0
2015-09-04 11:20:00,18.32,18.33,18.27,18.28,65167.0,14.6819,14.6899,14.6418,14.6498,65167.0
2015-09-04 11:30:00,18.28,18.31,18.23,18.3,83957.0,14.6498,14.6739,14.6098,14.6659,83957.0
2015-09-04 11:40:00,18.31,18.36,18.28,18.31,76587.0,14.6739,14.714,14.6498,14.6739,76587.0
2015-09-04 11:50:00,18.31,18.32,18.19,18.21,65758.0,14.6739,14.6819,14.5777,14.5937,65758.0
2015-09-04 12:00:00,18.21,18.29,18.2,18.28,56020.0,14.5937,14.6579,14.5857,14.6498,56020.0
2015-09-04 12:10:00,18.28,18.3,18.26,18.28,39778.0,14.6498,14.6659,14.6338,14.6498,39778.0
2015-09-04 12:20:00,18.27,18.3,18.18,18.19,50159.0,14.6418,14.6659,14.5697,14.5777,50159.0
2015-09-04 12:30:00,18.2,18.21,18.18,18.19,32154.0,14.5857,14.5937,14.5697,14.5777,32154.0
2015-09-04 12:40:00,18.18,18.2,18.15,18.17,47067.0,14.5697,14.5857,14.5457,14.5617,47067.0
2015-09-04 12:50:00,18.17,18.21,18.12,18.14,38289.0,14.5617,14.5937,14.5216,14.5376,38289.0
2015-09-04 13:00:00,18.14,18.16,18.1,18.11,81376.0,14.5376,14.5537,14.5056,14.5136,81376.0
2015-09-04 13:10:00,18.11,18.13,18.08,18.09,85108.0,14.5136,14.5296,14.4896,14.4976,85108.0
2015-09-04 13:20:00,18.09,18.12,18.03,18.11,87564.0,14.4976,14.5216,14.4495,14.5136,87564.0
2015-09-04 13:30:00,18.1,18.15,18.08,18.14,88654.0,14.5056,14.5457,14.4896,14.5376,88654.0
2015-09-04 13:40:00,18.14,18.14,18.08,18.08,88786.0,14.5376,14.5376,14.4896,14.4896,88786.0
2015-09-04 13:50:00,18.09,18.1,18.03,18.04,156762.0,14.4976,14.5056,14.4495,14.4575,156762.0
2015-09-04 14:00:00,18.04,18.05,18.01,18.02,72232.0,14.4575,14.4655,14.4335,14.4415,72232.0
2015-09-04 14:10:00,18.02,18.05,17.99,18.03,148845.0,14.4415,14.4655,14.4174,14.4495,148845.0
2015-09-04 14:20:00,18.03,18.04,17.98,18.02,91639.0,14.4495,14.4575,14.4094,14.4415,91639.0
2015-09-04 14:30:00,18.02,18.02,17.96,17.98,53092.0,14.4415,14.4415,14.3934,14.4094,53092.0
2015-09-04 14:40:00,17.98,18.05,17.96,18.03,129338.0,14.4094,14.4655,14.3934,14.4495,129338.0
2015-09-04 14:50:00,18.03,18.03,17.98,18.03,89566.0,14.4495,14.4495,14.4094,14.4495,89566.0
2015-09-04 15:00:00,18.03,18.07,18.01,18.04,135182.0,14.4495,14.4815,14.4335,14.4575,135182.0
2015-09-04 15:10:00,18.03,18.03,17.97,18.01,150659.0,14.4495,14.4495,14.4014,14.4335,150659.0
2015-09-04 15:20:00,18.01,18.02,17.94,17.98,181371.0,14.4335,14.4415,14.3774,14.4094,181371.0
2015-09-04 15:30:00,17.98,18.06,17.97,18.03,317817.0,14.4094,14.4735,14.4014,14.4495,317817.0
2015-09-04 15:40:00,18.02,18.1,18.01,18.05,532087.0,14.4415,14.5056,14.4335,14.4655,532087.0
2015-09-04 15:50:00,18.05,18.06,17.92,17.93,796330.0,14.4655,14.4735,14.3613,14.3693,796330.0
2015-09-08 09:30:00,18.29,18.39,18.18,18.31,137119.0,14.6579,14.738,14.5697,14.6739,137119.0
2015-09-08 09:40:00,18.31,18.41,18.27,18.28,90929.0,14.6739,14.754,14.6418,14.6498,90929.0
2015-09-08 09:50:00,18.3,18.31,18.14,18.14,67143.0,14.6659,14.6739,14.5376,14.5376,67143.0
2015-09-08 10:00:00,18.15,18.26,18.14,18.2,50248.0,14.5457,14.6338,14.5376,14.5857,50248.0
2015-09-08 10:10:00,18.2,18.32,18.19,18.31,67941.0,14.5857,14.6819,14.5777,14.6739,67941.0
2015-09-08 10:20:00,18.3,18.39,18.25,18.36,75735.0,14.6659,14.738,14.6258,14.714,75735.0
2015-09-08 10:30:00,18.37,18.39,18.34,18.36,91247.0,14.722,14.738,14.6979,14.714,91247.0
2015-09-08 10:40:00,18.35,18.36,18.28,18.33,82791.0,14.7059,14.714,14.6498,14.6899,82791.0
2015-09-08 10:50:00,18.33,18.37,18.29,18.34,81093.0,14.6899,14.722,14.6579,14.6979,81093.0
2015-09-08 11:00:00,18.34,18.36,18.29,18.33,57508.0,14.6979,14.714,14.6579,14.6899,57508.0
2015-09-08 11:10:00,18.34,18.35,18.29,18.29,66854.0,14.6979,14.7059,14.6579,14.6579,66854.0
2015-09-08 11:20:00,18.3,18.32,18.27,18.28,78350.0,14.6659,14.6819,14.6418,14.6498,78350.0
2015-09-08 11:30:00,18.29,18.31,18.23,18.23,55290.0,14.6579,14.6739,14.6098,14.6098,55290.0
2015-09-08 11:40:00,18.23,18.28,18.21,18.22,61003.0,14.6098,14.6498,14.5937,14.6018,61003.0
2015-09-08 11:50:00,18.22,18.27,18.21,18.26,50470.0,14.6018,14.6418,14.5937,14.6338,50470.0
2015-09-08 12:00:00,18.25,18.32,18.24,18.3,46683.0,14.6258,14.6819,14.6178,14.6659,46683.0
2015-09-08 12:10:00,18.31,18.35,18.3,18.3,83101.0,14.6739,14.7059,14.6659,14.6659,83101.0
2015-09-08 12:20:00,18.3,18.39,18.3,18.38,74356.0,14.6659,14.738,14.6659,14.73,74356.0
2015-09-08 12:30:00,18.39,18.4,18.28,18.32,84598.0,14.738,14.746,14.6498,14.6819,84598.0
2015-09-08 12:40:00,18.31,18.32,18.25,18.25,75126.0,14.6739,14.6819,14.6258,14.6258,75126.0
2015-09-08 12:50:00,18.25,18.27,18.21,18.23,97525.0,14.6258,14.6418,14.5937,14.6098,97525.0
2015-09-08 13:00:00,18.23,18.25,18.21,18.25,59517.0,14.6098,14.6258,14.5937,14.6258,59517.0
2015-09-08 13:10:00,18.25,18.25,18.2,18.2,40999.0,14.6258,14.6258,14.5857,14.5857,40999.0
2015-09-08 13:20:00,18.2,18.27,18.2,18.25,107796.0,14.5857,14.6418,14.5857,14.6258,107796.0
2015-09-08 13:30:00,18.26,18.32,18.24,18.31,61777.0,14.6338,14.6819,14.6178,14.6739,61777.0
2015-09-08 13:40:00,18.32,18.36,18.29,18.3,79065.0,14.6819,14.714,14.6579,14.6659,79065.0
2015-09-08 13:50:00,18.31,18.33,18.28,18.29,93118.0,14.6739,14.6899,14.6498,14.6579,93118.0
2015-09-08 14:00:00,18.29,18.31,18.21,18.21,96610.0,14.6579,14.6739,14.5937,14.5937,96610.0
2015-09-08 14:10:00,18.21,18.32,18.21,18.3,112573.0,14.5937,14.6819,14.5937,14.6659,112573.0
2015-09-08 14:20:00,18.3,18.33,18.27,18.28,142526.0,14.6659,14.6899,14.6418,14.6498,142526.0
2015-09-08 14:30:00,18.29,18.35,18.28,18.35,136201.0,14.6579,14.7059,14.6498,14.7059,136201.0
2015-09-08 14:40:00,18.35,18.41,18.34,18.39,135764.0,14.7059,14.754,14.6979,14.738,135764.0
2015-09-08 14:50:00,18.39,18.41,18.32,18.33,109708.0,14.738,14.754,14.6819,14.6899,109708.0
2015-09-08 15:00:00,18.33,18.33,18.29,18.3,111470.0,14.6899,14.6899,14.6579,14.6659,111470.0
2015-09-08 15:10:00,18.3,18.36,18.29,18.35,168343.0,14.6659,14.714,14.6579,14.7059,168343.0
2015-09-08 15:20:00,18.35,18.37,18.3,18.34,174365.0,14.7059,14.722,14.6659,14.6979,174365.0
2015-09-08 15:30:00,18.35,18.39,18.32,18.38,315851.0,14.7059,14.738,14.6819,14.73,315851.0
2015-09-08 15:40:00,18.38,18.4,18.35,18.39,523083.0,14.73,14.746,14.7059,14.738,523083.0
2015-09-08 15:50:00,18.39,18.43,18.36,18.4,536766.0,14.738,14.7701,14.714,14.746,536766.0
2015-09-09 09:30:00,18.55,18.67,18.55,18.56,137330.0,14.8662,14.9624,14.8662,14.8742,137330.0
2015-09-09 09:40:00,18.57,18.62,18.54,18.59,121135.0,14.8822,14.9223,14.8582,14.8983,121135.0
2015-09-09 09:50:00,18.6,18.74,18.58,18.7,173395.0,14.9063,15.0185,14.8903,14.9864,173395.0
2015-09-09 10:00:00,18.69,18.76,18.61,18.68,181892.0,14.9784,15.0345,14.9143,14.9704,181892.0
2015-09-09 10:10:00,18.67,18.67,18.57,18.6,90765.0,14.9624,14.9624,14.8822,14.9063,90765.0
2015-09-09 10:20:00,18.6,18.63,18.58,18.61,110548.0,14.9063,14.9303,14.8903,14.9143,110548.0
2015-09-09 10:30:00,18.61,18.63,18.56,18.59,92865.0,14.9143,14.9303,14.8742,14.8983,92865.0
2015-09-09 10:40:00,18.59,18.64,18.57,18.64,65327.0,14.8983,14.9383,14.8822,14.9383,65327.0
2015-09-09 10:50:00,18.65,18.66,18.55,18.58,106479.0,14.9464,14.9544,14.8662,14.8903,106479.0
2015-09-09 11:00:00,18.58,18.65,18.57,18.64,38115.0,14.8903,14.9464,14.8822,14.9383,38115.0
2015-09-09 11:10:00,18.64,18.68,18.63,18.66,71148.0,14.9383,14.9704,14.9303,14.9544,71148.0
2015-09-09 11:20:00,18.67,18.67,18.62,18.63,65238.0,14.9624,14.9624,14.9223,14.9303,65238.0
2015-09-09 11:30:00,18.63,18.67,18.59,18.59,109420.0,14.9303,14.9624,14.8983,14.8983,109420.0
2015-09-09 11:40:00,18.6,18.6,18.52,18.52,80905.0,14.9063,14.9063,14.8422,14.8422,80905.0
2015-09-09 11:50:00,18.52,18.54,18.49,18.54,65354.0,14.8422,14.8582,14.8181,14.8582,65354.0
2015-09-09 12:00:00,18.54,18.54,18.47,18.5,52013.0,14.8582,14.8582,14.8021,14.8262,52013.0
2015-09-09 12:10:00,18.49,18.49,18.43,18.46,43469.0,14.8181,14.8181,14.7701,14.7941,43469.0
2015-09-09 12:20:00,18.47,18.49,18.4,18.44,61305.0,14.8021,14.8181,14.746,14.7781,61305.0
2015-09-09 12:30:00,18.44,18.46,18.39,18.4,46644.0,14.7781,14.7941,14.738,14.746,46644.0
2015-09-09 12:40:00,18.41,18.44,18.39,18.4,51843.0,14.754,14.7781,14.738,14.746,51843.0
2015-09-09 12:50:00,18.4,18.41,18.38,18.39,27784.0,14.746,14.754,14.73,14.738,27784.0
2015-09-09 13:00:00,18.38,18.41,18.37,18.37,44969.0,14.73,14.754,14.722,14.722,44969.0
2015-09-09 13:10:00,18.37,18.4,18.36,18.38,29500.0,14.722,14.746,14.714,14.73,29500.0
2015-09-09 13:20:00,18.38,18.39,18.32,18.32,72824.0,14.73,14.738,14.6819,14.6819,72824.0
2015-09-09 13:30:00,18.32,18.33,18.27,18.3,77698.0,14.6819,14.6899,14.6418,14.6659,77698.0
2015-09-09 13:40:00,18.29,18.31,18.26,18.27,40845.0,14.6579,14.6739,14.6338,14.6418,40845.0
2015-09-09 13:50:00,18.26,18.26,18.18,18.19,66381.0,14.6338,14.6338,14.5697,14.5777,66381.0
2015-09-09 14:00:00,18.2,18.2,18.14,18.16,100477.0,14.5857,14.5857,14.5376,14.5537,100477.0
2015-09-09 14:10:00,18.16,18.23,18.16,18.19,145816.0,14.5537,14.6098,14.5537,14.5777,145816.0
2015-09-09 14:20:00,18.19,18.21,18.16,18.2,35582.0,14.5777,14.5937,14.5537,14.5857,35582.0
2015-09-09 14:30:00,18.2,18.24,18.19,18.23,112264.0,14.5857,14.6178,14.5777,14.6098,112264.0
2015-09-09 14:40:00,18.23,18.24,18.18,18.2,96171.0,14.6098,14.6178,14.5697,14.5857,96171.0
2015-09-09 14:50:00,18.2,18.25,18.2,18.23,142454.0,14.5857,14.6258,14.5857,14.6098,142454.0
2015-09-09 15:00:00,18.23,18.23,18.19,18.21,332097.0,14.6098,14.6098,14.5777,14.5937,332097.0
2015-09-09 15:10:00,18.2,18.22,18.13,18.19,190470.0,14.5857,14.6018,14.5296,14.5777,190470.0
2015-09-09 15:20:00,18.2,18.24,18.15,18.17,60864.0,14.5857,14.6178,14.5457,14.5617,60864.0
2015-09-09 15:30:00,18.17,18.17,18.06,18.09,128039.0,14.5617,14.5617,14.4735,14.4976,128039.0
2015-09-09 15:40:00,18.09,18.09,17.98,18.01,279099.0,14.4976,14.4976,14.4094,14.4335,279099.0
2015-09-09 15:50:00,18.01,18.02,17.97,18.0,268615.0,14.4335,14.4415,14.4014,14.4254,268615.0
2015-09-10 09:30:00,17.95,18.07,17.95,18.02,62261.0,14.3854,14.4815,14.3854,14.4415,62261.0
2015-09-10 09:40:00,18.02,18.11,18.0,18.0,97958.0,14.4415,14.5136,14.4254,14.4254,97958.0
2015-09-10 09:50:00,18.0,18.0,17.82,17.85,90462.0,14.4254,14.4254,14.2812,14.3052,90462.0
2015-09-10 10:00:00,17.85,17.87,17.72,17.74,200946.0,14.3052,14.3213,14.201,14.2171,200946.0
2015-09-10 10:10:00,17.73,17.81,17.69,17.79,289901.0,14.2091,14.2732,14.177,14.2571,289901.0
2015-09-10 10:20:00,17.79,17.81,17.71,17.74,373797.0,14.2571,14.2732,14.193,14.2171,373797.0
2015-09-10 10:30:00,17.73,18.09,17.73,18.08,377433.0,14.2091,14.4976,14.2091,14.4896,377433.0
2015-09-10 10:40:00,18.09,18.23,18.02,18.22,540852.0,14.4976,14.6098,14.4415,14.6018,540852.0
2015-09-10 10:50:00,18.23,18.28,18.01,18.01,114750.0,14.6098,14.6498,14.4335,14.4335,114750.0
2015-09-10 11:00:00,18.01,18.05,17.99,18.01,169007.0,14.4335,14.4655,14.4174,14.4335,169007.0
2015-09-10 11:10:00,18.0,18.07,17.95,17.97,203944.0,14.4254,14.4815,14.3854,14.4014,203944.0
2015-09-10 11:20:00,17.97,18.01,17.9,18.01,181206.0,14.4014,14.4335,14.3453,14.4335,181206.0
2015-09-10 11:30:00,18.01,18.14,17.99,18.14,119463.0,14.4335,14.5376,14.4174,14.5376,119463.0
2015-09-10 11:40:00,18.14,18.15,18.07,18.08,68804.0,14.5376,14.5457,14.4815,14.4896,68804.0
2015-09-10 11:50:00,18.08,18.12,18.0,18.12,89899.0,14.4896,14.5216,14.4254,14.5216,89899.0
2015-09-10 12:00:00,18.12,18.16,18.09,18.15,101498.0,14.5216,14.5537,14.4976,14.5457,101498.0
2015-09-10 12:10:00,18.16,18.18,18.09,18.12,211247.0,14.5537,14.5697,14.4976,14.5216,211247.0
2015-09-10 12:20:00,18.12,18.15,18.09,18.11,101298.0,14.5216,14.5457,14.4976,14.5136,101298.0
2015-09-10 12:30:00,18.11,18.19,18.08,18.17,105636.0,14.5136,14.5777,14.4896,14.5617,105636.0
2015-09-10 12:40:00,18.16,18.27,18.12,18.27,211682.0,14.5537,14.6418,14.5216,14.6418,211682.0
2015-09-10 12:50:00,18.26,18.27,18.2,18.25,64234.0,14.6338,14.6418,14.5857,14.6258,64234.0
2015-09-10 13:00:00,18.25,18.27,18.22,18.24,94664.0,14.6258,14.6418,14.6018,14.6178,94664.0
2015-09-10 13:10:00,18.23,18.24,18.18,18.19,46757.0,14.6098,14.6178,14.5697,14.5777,46757.0
2015-09-10 13:20:00,18.2,18.29,18.18,18.29,63110.0,14.5857,14.6579,14.5697,14.6579,63110.0
2015-09-10 13:30:00,18.28,18.33,18.25,18.31,90529.0,14.6498,14.6899,14.6258,14.6739,90529.0
2015-09-10 13:40:00,18.31,18.31,18.23,18.27,64937.0,14.6739,14.6739,14.6098,14.6418,64937.0
2015-09-10 13:50:00,18.27,18.3,18.26,18.28,53336.0,14.6418,14.6659,14.6338,14.6498,53336.0
2015-09-10 14:00:00,18.29,18.33,18.27,18.32,48456.0,14.6579,14.6899,14.6418,14.6819,48456.0
2015-09-10 14:10:00,18.33,18.37,18.31,18.34,160555.0,14.6899,14.722,14.6739,14.6979,160555.0
2015-09-10 14:20:00,18.33,18.34,18.28,18.29,46291.0,14.6899,14.6979,14.6498,14.6579,46291.0
2015-09-10 14:30:00,18.29,18.34,18.28,18.3,73489.0,14.6579,14.6979,14.6498,14.6659,73489.0
2015-09-10 14:40:00,18.31,18.34,18.3,18.32,137247.0,14.6739,14.6979,14.6659,14.6819,137247.0
2015-09-10 14:50:00,18.32,18.34,18.3,18.3,144059.0,14.6819,14.6979,14.6659,14.6659,144059.0
2015-09-10 15:00:00,18.3,18.33,18.29,18.32,142325.0,14.6659,14.6899,14.6579,14.6819,142325.0
2015-09-10 15:10:00,18.32,18.38,18.3,18.33,191209.0,14.6819,14.73,14.6659,14.6899,191209.0
2015-09-10 15:20:00,18.33,18.36,18.25,18.29,257333.0,14.6899,14.714,14.6258,14.6579,257333.0
2015-09-10 15:30:00,18.28,18.35,18.26,18.32,280607.0,14.6498,14.7059,14.6338,14.6819,280607.0
2015-09-10 15:40:00,18.32,18.34,18.3,18.33,396778.0,14.6819,14.6979,14.6659,14.6899,396778.0
2015-09-10 15:50:00,18.32,18.36,18.29,18.34,484480.0,14.6819,14.714,14.6579,14.6979,484480.0
2015-09-11 09:30:00,18.23,18.3,18.14,18.26,50212.0,14.6098,14.6659,14.5376,14.6338,50212.0
2015-09-11 09:40:00,18.27,18.41,18.25,18.4,73943.0,14.6418,14.754,14.6258,14.746,73943.0
2015-09-11 09:50:00,18.4,18.41,18.25,18.27,39874.0,14.746,14.754,14.6258,14.6418,39874.0
2015-09-11 10:00:00,18.26,18.32,18.24,18.29,40109.0,14.6338,14.6819,14.6178,14.6579,40109.0
2015-09-11 10:10:00,18.29,18.39,18.27,18.38,52835.0,14.6579,14.738,14.6418,14.73,52835.0
2015-09-11 10:20:00,18.38,18.42,18.31,18.33,39586.0,14.73,14.762,14.6739,14.6899,39586.0
2015-09-11 10:30:00,18.32,18.35,18.29,18.31,31254.0,14.6819,14.7059,14.6579,14.6739,31254.0
2015-09-11 10:40:00,18.31,18.43,18.3,18.43,85555.0,14.6739,14.7701,14.6659,14.7701,85555.0
2015-09-11 10:50:00,18.43,18.44,18.33,18.39,100275.0,14.7701,14.7781,14.6899,14.738,100275.0
2015-09-11 11:00:00,18.39,18.4,18.33,18.37,87526.0,14.738,14.746,14.6899,14.722,87526.0
2015-09-11 11:10:00,18.36,18.37,18.3,18.34,49856.0,14.714,14.722,14.6659,14.6979,49856.0
2015-09-11 11:20:00,18.34,18.37,18.28,18.37,67209.0,14.6979,14.722,14.6498,14.722,67209.0
2015-09-11 11:30:00,18.36,18.42,18.35,18.42,108917.0,14.714,14.762,14.7059,14.762,108917.0
2015-09-11 11:40:00,18.42,18.43,18.36,18.39,98328.0,14.762,14.7701,14.714,14.738,98328.0
2015-09-11 11:50:00,18.39,18.44,18.37,18.38,64422.0,14.738,14.7781,14.722,14.73,64422.0
2015-09-11 12:00:00,18.37,18.45,18.35,18.39,59588.0,14.722,14.7861,14.7059,14.738,59588.0
2015-09-11 12:10:00,18.39,18.41,18.35,18.36,83878.0,14.738,14.754,14.7059,14.714,83878.0
2015-09-11 12:20:00,18.35,18.38,18.35,18.36,51829.0,14.7059,14.73,14.7059,14.714,51829.0
2015-09-11 12:30:00,18.37,18.39,18.35,18.36,46330.0,14.722,14.738,14.7059,14.714,46330.0
2015-09-11 12:40:00,18.36,18.42,18.35,18.41,34990.0,14.714,14.762,14.7059,14.754,34990.0
2015-09-11 12:50:00,18.41,18.43,18.36,18.37,40059.0,14.754,14.7701,14.714,14.722,40059.0
2015-09-11 13:00:00,18.38,18.39,18.35,18.38,30935.0,14.73,14.738,14.7059,14.73,30935.0
2015-09-11 13:10:00,18.38,18.39,18.35,18.35,63760.0,14.73,14.738,14.7059,14.7059,63760.0
2015-09-11 13:20:00,18.36,18.36,18.29,18.3,62680.0,14.714,14.714,14.6579,14.6659,62680.0
2015-09-11 13:30:00,18.3,18.32,18.29,18.31,60471.0,14.6659,14.6819,14.6579,14.6739,60471.0
2015-09-11 13:40:00,18.31,18.31,18.27,18.3,53657.0,14.6739,14.6739,14.6418,14.6659,53657.0
2015-09-11 13:50:00,18.3,18.34,18.29,18.33,44593.0,14.6659,14.6979,14.6579,14.6899,44593.0
2015-09-11 14:00:00,18.33,18.35,18.31,18.34,74192.0,14.6899,14.7059,14.6739,14.6979,74192.0
2015-09-11 14:10:00,18.34,18.35,18.29,18.3,50603.0,14.6979,14.7059,14.6579,14.6659,50603.0
2015-09-11 14:20:00,18.3,18.32,18.29,18.3,68959.0,14.6659,14.6819,14.6579,14.6659,68959.0
2015-09-11 14:30:00,18.3,18.34,18.3,18.32,53768.0,14.6659,14.6979,14.6659,14.6819,53768.0
2015-09-11 14:40:00,18.32,18.35,18.31,18.35,41277.0,14.6819,14.7059,14.6739,14.7059,41277.0
2015-09-11 14:50:00,18.35,18.36,18.33,18.35,80483.0,14.7059,14.714,14.6899,14.7059,80483.0
2015-09-11 15:00:00,18.35,18.4,18.34,18.36,89391.0,14.7059,14.746,14.6979,14.714,89391.0
2015-09-11 15:10:00,18.36,18.38,18.32,18.34,134488.0,14.714,14.73,14.6819,14.6979,134488.0
2015-09-11 15:20:00,18.34,18.37,18.33,18.36,112707.0,14.6979,14.722,14.6899,14.714,112707.0
2015-09-11 15:30:00,18.35,18.4,18.33,18.39,83855.0,14.7059,14.746,14.6899,14.738,83855.0
2015-09-11 15:40:00,18.4,18.4,18.34,18.39,197641.0,14.746,14.746,14.6979,14.738,197641.0
2015-09-11 15:50:00,18.39,18.46,18.38,18.44,369040.0,14.738,14.7941,14.73,14.7781,369040.0
2015-09-14 09:30:00,18.47,18.51,18.43,18.46,147052.0,14.8021,14.8342,14.7701,14.7941,147052.0
2015-09-14 09:40:00,18.47,18.48,18.28,18.29,64119.0,14.8021,14.8101,14.6498,14.6579,64119.0
2015-09-14 09:50:00,18.28,18.41,18.26,18.41,40914.0,14.6498,14.754,14.6338,14.754,40914.0
2015-09-14 10:00:00,18.41,18.43,18.37,18.43,43078.0,14.754,14.7701,14.722,14.7701,43078.0
2015-09-14 10:10:00,18.44,18.5,18.43,18.49,32100.0,14.7781,14.8262,14.7701,14.8181,32100.0
2015-09-14 10:20:00,18.49,18.49,18.35,18.38,84021.0,14.8181,14.8181,14.7059,14.73,84021.0
2015-09-14 10:30:00,18.37,18.46,18.36,18.46,45420.0,14.722,14.7941,14.714,14.7941,45420.0
2015-09-14 10:40:00,18.46,18.46,18.39,18.44,45936.0,14.7941,14.7941,14.738,14.7781,45936.0
2015-09-14 10:50:00,18.44,18.45,18.37,18.41,53790.0,14.7781,14.7861,14.722,14.754,53790.0
2015-09-14 11:00:00,18.4,18.44,18.38,18.38,93842.0,14.746,14.7781,14.73,14.73,93842.0
2015-09-14 11:10:00,18.38,18.43,18.35,18.4,78182.0,14.73,14.7701,14.7059,14.746,78182.0
2015-09-14 11:20:00,18.41,18.43,18.33,18.39,121795.0,14.754,14.7701,14.6899,14.738,121795.0
2015-09-14 11:30:00,18.39,18.45,18.35,18.36,69449.0,14.738,14.7861,14.7059,14.714,69449.0
2015-09-14 11:40:00,18.36,18.37,18.3,18.32,37419.0,14.714,14.722,14.6659,14.6819,37419.0
2015-09-14 11:50:00,18.32,18.34,18.3,18.3,39470.0,14.6819,14.6979,14.6659,14.6659,39470.0
2015-09-14 12:00:00,18.3,18.33,18.26,18.32,73490.0,14.6659,14.6899,14.6338,14.6819,73490.0
2015-09-14 12:10:00,18.32,18.32,18.29,18.3,43820.0,14.6819,14.6819,14.6579,14.6659,43820.0
2015-09-14 12:20:00,18.3,18.34,18.28,18.3,57730.0,14.6659,14.6979,14.6498,14.6659,57730.0
2015-09-14 12:30:00,18.3,18.31,18.27,18.28,36768.0,14.6659,14.6739,14.6418,14.6498,36768.0
2015-09-14 12:40:00,18.28,18.29,18.26,18.27,25657.0,14.6498,14.6579,14.6338,14.6418,25657.0
2015-09-14 12:50:00,18.26,18.27,18.21,18.21,79782.0,14.6338,14.6418,14.5937,14.5937,79782.0
2015-09-14 13:00:00,18.22,18.27,18.21,18.26,45579.0,14.6018,14.6418,14.5937,14.6338,45579.0
2015-09-14 13:10:00,18.26,18.28,18.23,18.25,133674.0,14.6338,14.6498,14.6098,14.6258,133674.0
2015-09-14 13:20:00,18.25,18.29,18.24,18.29,62338.0,14.6258,14.6579,14.6178,14.6579,62338.0
2015-09-14 13:30:00,18.29,18.29,18.25,18.27,59978.0,14.6579,14.6579,14.6258,14.6418,59978.0
2015-09-14 13:40:00,18.27,18.32,18.27,18.28,44935.0,14.6418,14.6819,14.6418,14.6498,44935.0
2015-09-14 13:50:00,18.29,18.31,18.25,18.3,60462.0,14.6579,14.6739,14.6258,14.6659,60462.0
2015-09-14 14:00:00,18.31,18.31,18.25,18.27,48884.0,14.6739,14.6739,14.6258,14.6418,48884.0
2015-09-14 14:10:00,18.27,18.28,18.23,18.24,46785.0,14.6418,14.6498,14.6098,14.6178,46785.0
2015-09-14 14:20:00,18.23,18.25,18.2,18.22,54448.0,14.6098,14.6258,14.5857,14.6018,54448.0
2015-09-14 14:30:00,18.22,18.27,18.22,18.24,65538.0,14.6018,14.6418,14.6018,14.6178,65538.0
2015-09-14 14:40:00,18.24,18.28,18.23,18.26,73778.0,14.6178,14.6498,14.6098,14.6338,73778.0
2015-09-14 14:50:00,18.25,18.34,18.25,18.32,52274.0,14.6258,14.6979,14.6258,14.6819,52274.0
2015-09-14 15:00:00,18.31,18.33,18.29,18.32,32567.0,14.6739,14.6899,14.6579,14.6819,32567.0
2015-09-14 15:10:00,18.31,18.44,18.31,18.44,104495.0,14.6739,14.7781,14.6739,14.7781,104495.0
2015-09-14 15:20:00,18.44,18.46,18.41,18.43,167574.0,14.7781,14.7941,14.754,14.7701,167574.0
2015-09-14 15:30:00,18.44,18.45,18.33,18.35,172938.0,14.7781,14.7861,14.6899,14.7059,172938.0
2015-09-14 15:40:00,18.34,18.38,18.32,18.38,440196.0,14.6979,14.73,14.6819,14.73,440196.0
2015-09-14 15:50:00,18.38,18.43,18.35,18.42,739745.0,14.73,14.7701,14.7059,14.762,739745.0
2015-09-15 09:30:00,18.65,19.07,18.61,18.94,389255.0,14.9464,15.283,14.9143,15.1788,389255.0
2015-09-15 09:40:00,18.95,19.07,18.86,19.07,225298.0,15.1868,15.283,15.1147,15.283,225298.0
2015-09-15 09:50:00,19.07,19.1,18.91,18.95,237115.0,15.283,15.307,15.1547,15.1868,237115.0
2015-09-15 10:00:00,18.95,19.03,18.9,18.9,140207.0,15.1868,15.2509,15.1467,15.1467,140207.0
2015-09-15 10:10:00,18.91,19.05,18.86,19.05,161563.0,15.1547,15.2669,15.1147,15.2669,161563.0
2015-09-15 10:20:00,19.05,19.06,18.91,18.92,241654.0,15.2669,15.2749,15.1547,15.1627,241654.0
2015-09-15 10:30:00,18.93,19.05,18.93,19.05,150736.0,15.1708,15.2669,15.1708,15.2669,150736.0
2015-09-15 10:40:00,19.06,19.17,19.01,19.12,154828.0,15.2749,15.3631,15.2349,15.323,154828.0
2015-09-15 10:50:00,19.12,19.22,19.08,19.22,59062.0,15.323,15.4032,15.291,15.4032,59062.0
2015-09-15 11:00:00,19.22,19.23,19.14,19.23,117623.0,15.4032,15.4112,15.3391,15.4112,117623.0
2015-09-15 11:10:00,19.23,19.24,19.17,19.17,123670.0,15.4112,15.4192,15.3631,15.3631,123670.0
2015-09-15 11:20:00,19.17,19.18,19.12,19.13,115488.0,15.3631,15.3711,15.323,15.331,115488.0
2015-09-15 11:30:00,19.12,19.18,19.12,19.15,82916.0,15.323,15.3711,15.323,15.3471,82916.0
2015-09-15 11:40:00,19.15,19.2,19.14,19.17,92221.0,15.3471,15.3871,15.3391,15.3631,92221.0
2015-09-15 11:50:00,19.18,19.18,19.11,19.13,137540.0,15.3711,15.3711,15.315,15.331,137540.0
2015-09-15 12:00:00,19.13,19.16,19.11,19.14,92538.0,15.331,15.3551,15.315,15.3391,92538.0
2015-09-15 12:10:00,19.15,19.15,19.09,19.12,101037.0,15.3471,15.3471,15.299,15.323,101037.0
2015-09-15 12:20:00,19.12,19.13,19.09,19.1,167855.0,15.323,15.331,15.299,15.307,167855.0
2015-09-15 12:30:00,19.09,19.1,19.07,19.09,57793.0,15.299,15.307,15.283,15.299,57793.0
2015-09-15 12:40:00,19.08,19.1,19.06,19.07,52358.0,15.291,15.307,15.2749,15.283,52358.0
2015-09-15 12:50:00,19.06,19.1,19.03,19.07,56134.0,15.2749,15.307,15.2509,15.283,56134.0
2015-09-15 13:00:00,19.06,19.07,19.03,19.03,63614.0,15.2749,15.283,15.2509,15.2509,63614.0
2015-09-15 13:10:00,19.03,19.07,18.99,19.04,127547.0,15.2509,15.283,15.2188,15.2589,127547.0
2015-09-15 13:20:00,19.04,19.05,18.99,19.0,217627.0,15.2589,15.2669,15.2188,15.2269,217627.0
2015-09-15 13:30:00,19.0,19.04,18.98,19.01,72443.0,15.2269,15.2589,15.2108,15.2349,72443.0
2015-09-15 13:40:00,19.01,19.03,18.98,18.98,56249.0,15.2349,15.2509,15.2108,15.2108,56249.0
2015-09-15 13:50:00,18.98,19.01,18.96,18.98,41274.0,15.2108,15.2349,15.1948,15.2108,41274.0
2015-09-15 14:00:00,18.99,19.03,18.98,19.03,68274.0,15.2188,15.2509,15.2108,15.2509,68274.0
2015-09-15 14:10:00,19.03,19.04,18.99,19.0,88720.0,15.2509,15.2589,15.2188,15.2269,88720.0
2015-09-15 14:20:00,19.0,19.01,18.97,19.01,102721.0,15.2269,15.2349,15.2028,15.2349,102721.0
2015-09-15 14:30:00,19.0,19.01,18.95,18.95,80601.0,15.2269,15.2349,15.1868,15.1868,80601.0
2015-09-15 14:40:00,18.95,18.98,18.93,18.97,80885.0,15.1868,15.2108,15.1708,15.2028,80885.0
2015-09-15 14:50:00,18.97,19.07,18.96,19.06,245886.0,15.2028,15.283,15.1948,15.2749,245886.0
2015-09-15 15:00:00,19.06,19.09,19.02,19.05,158589.0,15.2749,15.299,15.2429,15.2669,158589.0
2015-09-15 15:10:00,19.05,19.1,19.04,19.06,95529.0,15.2669,15.307,15.2589,15.2749,95529.0
2015-09-15 15:20:00,19.06,19.1,19.03,19.09,282579.0,15.2749,15.307,15.2509,15.299,282579.0
2015-09-15 15:30:00,19.08,19.09,19.05,19.06,176374.0,15.291,15.299,15.2669,15.2749,176374.0
2015-09-15 15:40:00,19.06,19.07,19.04,19.05,296866.0,15.2749,15.283,15.2589,15.2669,296866.0
2015-09-15 15:50:00,19.06,19.07,19.03,19.04,471728.0,15.2749,15.283,15.2509,15.2589,471728.0
2015-09-16 09:30:00,19.04,19.14,18.87,19.05,90847.0,15.2589,15.3391,15.1227,15.2669,90847.0
2015-09-16 09:40:00,19.03,19.07,18.97,19.01,255109.0,15.2509,15.283,15.2028,15.2349,255109.0
2015-09-16 09:50:00,19.01,19.05,18.98,19.0,111636.0,15.2349,15.2669,15.2108,15.2269,111636.0
2015-09-16 10:00:00,19.0,19.04,18.99,18.99,80233.0,15.2269,15.2589,15.2188,15.2188,80233.0
2015-09-16 10:10:00,18.99,19.06,18.97,19.0,101244.0,15.2188,15.2749,15.2028,15.2269,101244.0
2015-09-16 10:20:00,18.99,19.0,18.92,18.93,59177.0,15.2188,15.2269,15.1627,15.1708,59177.0
2015-09-16 10:30:00,18.92,18.93,18.87,18.89,64317.0,15.1627,15.1708,15.1227,15.1387,64317.0
2015-09-16 10:40:00,18.89,18.9,18.83,18.84,103619.0,15.1387,15.1467,15.0906,15.0986,103619.0
2015-09-16 10:50:00,18.84,18.98,18.83,18.94,86619.0,15.0986,15.2108,15.0906,15.1788,86619.0
2015-09-16 11:00:00,18.94,19.03,18.91,19.0,124393.0,15.1788,15.2509,15.1547,15.2269,124393.0
2015-09-16 11:10:00,19.01,19.07,18.94,19.05,148506.0,15.2349,15.283,15.1788,15.2669,148506.0
2015-09-16 11:20:00,19.04,19.07,18.99,19.07,358384.0,15.2589,15.283,15.2188,15.283,358384.0
2015-09-16 11:30:00,19.07,19.09,18.99,19.02,192120.0,15.283,15.299,15.2188,15.2429,192120.0
2015-09-16 11:40:00,19.02,19.06,18.98,19.04,188967.0,15.2429,15.2749,15.2108,15.2589,188967.0
2015-09-16 11:50:00,19.04,19.11,19.03,19.09,257441.0,15.2589,15.315,15.2509,15.299,257441.0
2015-09-16 12:00:00,19.09,19.1,19.07,19.07,196726.0,15.299,15.307,15.283,15.283,196726.0
2015-09-16 12:10:00,19.07,19.11,19.06,19.1,302358.0,15.283,15.315,15.2749,15.307,302358.0
2015-09-16 12:20:00,19.1,19.13,19.05,19.05,108867.0,15.307,15.331,15.2669,15.2669,108867.0
2015-09-16 12:30:00,19.05,19.1,19.04,19.1,75486.0,15.2669,15.307,15.2589,15.307,75486.0
2015-09-16 12:40:00,19.1,19.1,19.07,19.1,189202.0,15.307,15.307,15.283,15.307,189202.0
2015-09-16 12:50:00,19.1,19.1,19.06,19.08,64851.0,15.307,15.307,15.2749,15.291,64851.0
2015-09-16 13:00:00,19.08,19.09,19.05,19.07,51444.0,15.291,15.299,15.2669,15.283,51444.0
2015-09-16 13:10:00,19.06,19.09,19.04,19.09,60680.0,15.2749,15.299,15.2589,15.299,60680.0
2015-09-16 13:20:00,19.08,19.09,19.01,19.02,47908.0,15.291,15.299,15.2349,15.2429,47908.0
2015-09-16 13:30:00,19.02,19.06,19.02,19.04,54306.0,15.2429,15.2749,15.2429,15.2589,54306.0
2015-09-16 13:40:00,19.03,19.04,19.01,19.02,57537.0,15.2509,15.2589,15.2349,15.2429,57537.0
2015-09-16 13:50:00,19.03,19.05,19.0,19.02,50456.0,15.2509,15.2669,15.2269,15.2429,50456.0
2015-09-16 14:00:00,19.02,19.02,18.96,18.97,61398.0,15.2429,15.2429,15.1948,15.2028,61398.0
2015-09-16 14:10:00,18.96,18.97,18.93,18.93,63580.0,15.1948,15.2028,15.1708,15.1708,63580.0
2015-09-16 14:20:00,18.94,18.95,18.88,18.93,181313.0,15.1788,15.1868,15.1307,15.1708,181313.0
2015-09-16 14:30:00,18.93,18.95,18.92,18.92,128411.0,15.1708,15.1868,15.1627,15.1627,128411.0
2015-09-16 14:40:00,18.93,19.0,18.93,18.96,132592.0,15.1708,15.2269,15.1708,15.1948,132592.0
2015-09-16 14:50:00,18.96,18.97,18.92,18.95,196834.0,15.1948,15.2028,15.1627,15.1868,196834.0
2015-09-16 15:00:00,18.96,18.98,18.94,18.94,204326.0,15.1948,15.2108,15.1788,15.1788,204326.0
2015-09-16 15:10:00,18.93,19.01,18.93,18.99,193747.0,15.1708,15.2349,15.1708,15.2188,193747.0
2015-09-16 15:20:00,18.99,19.01,18.97,18.98,277090.0,15.2188,15.2349,15.2028,15.2108,277090.0
2015-09-16 15:30:00,18.98,19.01,18.98,19.0,323868.0,15.2108,15.2349,15.2108,15.2269,323868.0
2015-09-16 15:40:00,18.99,19.01,18.96,19.0,332538.0,15.2188,15.2349,15.1948,15.2269,332538.0
2015-09-16 15:50:00,19.0,19.0,18.96,18.97,399777.0,15.2269,15.2269,15.1948,15.2028,399777.0
2015-09-17 09:30:00,18.98,19.01,18.87,18.9,103045.0,15.2108,15.2349,15.1227,15.1467,103045.0
2015-09-17 09:40:00,18.91,19.01,18.87,19.0,173191.0,15.1547,15.2349,15.1227,15.2269,173191.0
2015-09-17 09:50:00,19.0,19.05,18.96,18.98,153519.0,15.2269,15.2669,15.1948,15.2108,153519.0
2015-09-17 10:00:00,18.98,19.11,18.98,19.04,203954.0,15.2108,15.315,15.2108,15.2589,203954.0
2015-09-17 10:10:00,19.04,19.05,18.95,18.96,145510.0,15.2589,15.2669,15.1868,15.1948,145510.0
2015-09-17 10:20:00,18.96,19.03,18.96,19.02,140257.0,15.1948,15.2509,15.1948,15.2429,140257.0
2015-09-17 10:30:00,19.02,19.02,18.96,18.97,93640.0,15.2429,15.2429,15.1948,15.2028,93640.0
2015-09-17 10:40:00,18.98,19.0,18.94,18.96,79301.0,15.2108,15.2269,15.1788,15.1948,79301.0
2015-09-17 10:50:00,18.97,18.97,18.87,18.87,51912.0,15.2028,15.2028,15.1227,15.1227,51912.0
2015-09-17 11:00:00,18.87,18.93,18.87,18.93,56068.0,15.1227,15.1708,15.1227,15.1708,56068.0
2015-09-17 11:10:00,18.93,18.95,18.85,18.86,102178.0,15.1708,15.1868,15.1066,15.1147,102178.0
2015-09-17 11:20:00,18.86,18.87,18.81,18.83,57307.0,15.1147,15.1227,15.0746,15.0906,57307.0
2015-09-17 11:30:00,18.83,18.88,18.81,18.85,98767.0,15.0906,15.1307,15.0746,15.1066,98767.0
2015-09-17 11:40:00,18.86,18.9,18.81,18.81,95350.0,15.1147,15.1467,15.0746,15.0746,95350.0
2015-09-17 11:50:00,18.82,18.83,18.77,18.78,56346.0,15.0826,15.0906,15.0425,15.0505,56346.0
2015-09-17 12:00:00,18.78,18.79,18.75,18.77,30468.0,15.0505,15.0586,15.0265,15.0425,30468.0
2015-09-17 12:10:00,18.76,18.79,18.73,18.73,75773.0,15.0345,15.0586,15.0105,15.0105,75773.0
2015-09-17 12:20:00,18.73,18.75,18.69,18.7,70478.0,15.0105,15.0265,14.9784,14.9864,70478.0
2015-09-17 12:30:00,18.7,18.71,18.69,18.69,24972.0,14.9864,14.9944,14.9784,14.9784,24972.0
2015-09-17 12:40:00,18.69,18.76,18.68,18.73,60940.0,14.9784,15.0345,14.9704,15.0105,60940.0
2015-09-17 12:50:00,18.74,18.81,18.73,18.81,55093.0,15.0185,15.0746,15.0105,15.0746,55093.0
2015-09-17 13:00:00,18.81,18.86,18.81,18.84,82749.0,15.0746,15.1147,15.0746,15.0986,82749.0
2015-09-17 13:10:00,18.84,19.01,18.84,19.0,66439.0,15.0986,15.2349,15.0986,15.2269,66439.0
2015-09-17 13:20:00,19.0,19.01,18.95,18.96,114185.0,15.2269,15.2349,15.1868,15.1948,114185.0
2015-09-17 13:30:00,18.97,18.99,18.95,18.95,96305.0,15.2028,15.2188,15.1868,15.1868,96305.0
2015-09-17 13:40:00,18.96,18.98,18.91,18.93,97626.0,15.1948,15.2108,15.1547,15.1708,97626.0
2015-09-17 13:50:00,18.93,19.03,18.92,18.96,108682.0,15.1708,15.2509,15.1627,15.1948,108682.0
2015-09-17 14:00:00,18.99,19.07,18.79,18.96,255703.0,15.2188,15.283,15.0586,15.1948,255703.0
2015-09-17 14:10:00,18.97,19.18,18.95,19.14,523098.0,15.2028,15.3711,15.1868,15.3391,523098.0
2015-09-17 14:20:00,19.13,19.33,19.11,19.3,399851.0,15.331,15.4913,15.315,15.4673,399851.0
2015-09-17 14:30:00,19.3,19.38,19.28,19.33,230505.0,15.4673,15.5314,15.4513,15.4913,230505.0
2015-09-17 14:40:00,19.33,19.53,19.32,19.46,361441.0,15.4913,15.6516,15.4833,15.5955,361441.0
2015-09-17 14:50:00,19.47,19.5,19.32,19.35,296398.0,15.6035,15.6276,15.4833,15.5074,296398.0
2015-09-17 15:00:00,19.35,19.36,19.25,19.26,172140.0,15.5074,15.5154,15.4272,15.4352,172140.0
2015-09-17 15:10:00,19.26,19.29,19.16,19.25,270828.0,15.4352,15.4593,15.3551,15.4272,270828.0
2015-09-17 15:20:00,19.24,19.24,19.05,19.2,184247.0,15.4192,15.4192,15.2669,15.3871,184247.0
2015-09-17 15:30:00,19.2,19.25,19.15,19.18,143294.0,15.3871,15.4272,15.3471,15.3711,143294.0
2015-09-17 15:40:00,19.19,19.25,19.14,19.17,374869.0,15.3791,15.4272,15.3391,15.3631,374869.0
2015-09-17 15:50:00,19.17,19.2,19.09,19.18,1065057.0,15.3631,15.3871,15.299,15.3711,1065057.0
2015-09-18 09:30:00,19.14,19.26,18.84,18.87,720567.0,15.3391,15.4352,15.0986,15.1227,720567.0
2015-09-18 09:40:00,18.88,18.9,18.45,18.48,531012.0,15.1307,15.1467,14.7861,14.8101,531012.0
2015-09-18 09:50:00,18.48,18.59,18.37,18.48,498450.0,14.8101,14.8983,14.722,14.8101,498450.0
2015-09-18 10:00:00,18.48,18.6,18.4,18.4,375743.0,14.8101,14.9063,14.746,14.746,375743.0
2015-09-18 10:10:00,18.41,18.53,18.37,18.51,520076.0,14.754,14.8502,14.722,14.8342,520076.0
2015-09-18 10:20:00,18.51,18.6,18.48,18.54,503966.0,14.8342,14.9063,14.8101,14.8582,503966.0
2015-09-18 10:30:00,18.54,18.61,18.52,18.58,387289.0,14.8582,14.9143,14.8422,14.8903,387289.0
2015-09-18 10:40:00,18.57,18.58,18.45,18.53,385446.0,14.8822,14.8903,14.7861,14.8502,385446.0
2015-09-18 10:50:00,18.53,18.59,18.46,18.54,272621.0,14.8502,14.8983,14.7941,14.8582,272621.0
2015-09-18 11:00:00,18.54,18.57,18.48,18.5,310197.0,14.8582,14.8822,14.8101,14.8262,310197.0
2015-09-18 11:10:00,18.5,18.52,18.47,18.5,238797.0,14.8262,14.8422,14.8021,14.8262,238797.0
2015-09-18 11:20:00,18.5,18.63,18.48,18.55,212512.0,14.8262,14.9303,14.8101,14.8662,212512.0
2015-09-18 11:30:00,18.54,18.56,18.49,18.56,161284.0,14.8582,14.8742,14.8181,14.8742,161284.0
2015-09-18 11:40:00,18.56,18.62,18.52,18.53,166465.0,14.8742,14.9223,14.8422,14.8502,166465.0
2015-09-18 11:50:00,18.53,18.56,18.47,18.47,102078.0,14.8502,14.8742,14.8021,14.8021,102078.0
2015-09-18 12:00:00,18.47,18.47,18.38,18.39,111450.0,14.8021,14.8021,14.73,14.738,111450.0
2015-09-18 12:10:00,18.38,18.39,18.26,18.27,204349.0,14.73,14.738,14.6338,14.6418,204349.0
2015-09-18 12:20:00,18.26,18.27,18.13,18.14,209322.0,14.6338,14.6418,14.5296,14.5376,209322.0
2015-09-18 12:30:00,18.14,18.19,18.05,18.06,237186.0,14.5376,14.5777,14.4655,14.4735,237186.0
2015-09-18 12:40:00,18.07,18.07,17.9,17.91,377615.0,14.4815,14.4815,14.3453,14.3533,377615.0
2015-09-18 12:50:00,17.91,17.91,17.79,17.8,275488.0,14.3533,14.3533,14.2571,14.2652,275488.0
2015-09-18 13:00:00,17.8,18.02,17.79,18.01,261939.0,14.2652,14.4415,14.2571,14.4335,261939.0
2015-09-18 13:10:00,18.0,18.08,18.0,18.02,223212.0,14.4254,14.4896,14.4254,14.4415,223212.0
2015-09-18 13:20:00,18.03,18.07,17.97,18.06,263603.0,14.4495,14.4815,14.4014,14.4735,263603.0
2015-09-18 13:30:00,18.06,18.17,18.05,18.16,248904.0,14.4735,14.5617,14.4655,14.5537,248904.0
2015-09-18 13:40:00,18.15,18.28,18.15,18.23,241802.0,14.5457,14.6498,14.5457,14.6098,241802.0
2015-09-18 13:50:00,18.23,18.23,18.17,18.19,203649.0,14.6098,14.6098,14.5617,14.5777,203649.0
2015-09-18 14:00:00,18.19,18.21,18.13,18.15,265225.0,14.5777,14.5937,14.5296,14.5457,265225.0
2015-09-18 14:10:00,18.14,18.27,18.14,18.23,213308.0,14.5376,14.6418,14.5376,14.6098,213308.0
2015-09-18 14:20:00,18.23,18.31,18.21,18.25,250108.0,14.6098,14.6739,14.5937,14.6258,250108.0
2015-09-18 14:30:00,18.25,18.27,18.17,18.2,160905.0,14.6258,14.6418,14.5617,14.5857,160905.0
2015-09-18 14:40:00,18.19,18.2,17.97,17.98,123021.0,14.5777,14.5857,14.4014,14.4094,123021.0
2015-09-18 14:50:00,17.98,17.98,17.83,17.88,434153.0,14.4094,14.4094,14.2892,14.3293,434153.0
2015-09-18 15:00:00,17.89,17.94,17.79,17.82,277579.0,14.3373,14.3774,14.2571,14.2812,277579.0
2015-09-18 15:10:00,17.82,17.89,17.77,17.8,279548.0,14.2812,14.3373,14.2411,14.2652,279548.0
2015-09-18 15:20:00,17.8,17.87,17.75,17.86,486345.0,14.2652,14.3213,14.2251,14.3132,486345.0
2015-09-18 15:30:00,17.86,17.89,17.8,17.81,331976.0,14.3132,14.3373,14.2652,14.2732,331976.0
2015-09-18 15:40:00,17.82,17.85,17.74,17.8,586194.0,14.2812,14.3052,14.2171,14.2652,586194.0
2015-09-18 15:50:00,17.8,18.0,17.8,17.98,2218757.0,14.2652,14.4254,14.2652,14.4094,2218757.0
2015-09-21 09:30:00,18.25,18.37,18.01,18.06,361218.0,14.6258,14.722,14.4335,14.4735,361218.0
2015-09-21 09:40:00,18.07,18.15,18.03,18.04,263043.0,14.4815,14.5457,14.4495,14.4575,263043.0
2015-09-21 09:50:00,18.04,18.09,17.91,18.03,237017.0,14.4575,14.4976,14.3533,14.4495,237017.0
2015-09-21 10:00:00,18.03,18.11,18.0,18.08,422219.0,14.4495,14.5136,14.4254,14.4896,422219.0
2015-09-21 10:10:00,18.08,18.2,18.06,18.12,435930.0,14.4896,14.5857,14.4735,14.5216,435930.0
2015-09-21 10:20:00,18.12,18.13,18.02,18.02,215943.0,14.5216,14.5296,14.4415,14.4415,215943.0
2015-09-21 10:30:00,18.01,18.06,17.98,17.98,195645.0,14.4335,14.4735,14.4094,14.4094,195645.0
2015-09-21 10:40:00,17.98,18.01,17.95,17.95,206151.0,14.4094,14.4335,14.3854,14.3854,206151.0
2015-09-21 10:50:00,17.95,17.99,17.9,17.95,168439.0,14.3854,14.4174,14.3453,14.3854,168439.0
2015-09-21 11:00:00,17.96,18.0,17.88,17.91,135804.0,14.3934,14.4254,14.3293,14.3533,135804.0
2015-09-21 11:10:00,17.91,17.98,17.87,17.95,184701.0,14.3533,14.4094,14.3213,14.3854,184701.0
2015-09-21 11:20:00,17.94,17.95,17.74,17.83,155693.0,14.3774,14.3854,14.2171,14.2892,155693.0
2015-09-21 11:30:00,17.83,17.86,17.67,17.71,208917.0,14.2892,14.3132,14.161,14.193,208917.0
2015-09-21 11:40:00,17.73,17.78,17.64,17.64,95011.0,14.2091,14.2491,14.1369,14.1369,95011.0
2015-09-21 11:50:00,17.64,17.65,17.52,17.52,335483.0,14.1369,14.1449,14.0408,14.0408,335483.0
2015-09-21 12:00:00,17.52,17.57,17.42,17.51,331633.0,14.0408,14.0808,13.9606,14.0328,331633.0
2015-09-21 12:10:00,17.51,17.57,17.49,17.57,98384.0,14.0328,14.0808,14.0167,14.0808,98384.0
2015-09-21 12:20:00,17.57,17.57,17.43,17.56,147875.0,14.0808,14.0808,13.9686,14.0728,147875.0
2015-09-21 12:30:00,17.56,17.59,17.44,17.45,98286.0,14.0728,14.0969,13.9767,13.9847,98286.0
2015-09-21 12:40:00,17.44,17.45,17.35,17.37,194464.0,13.9767,13.9847,13.9045,13.9206,194464.0
2015-09-21 12:50:00,17.37,17.37,17.27,17.28,218586.0,13.9206,13.9206,13.8404,13.8484,218586.0
2015-09-21 13:00:00,17.28,17.3,17.25,17.26,148915.0,13.8484,13.8645,13.8244,13.8324,148915.0
2015-09-21 13:10:00,17.26,17.31,17.22,17.3,147704.0,13.8324,13.8725,13.8003,13.8645,147704.0
2015-09-21 13:20:00,17.29,17.3,17.2,17.22,142000.0,13.8564,13.8645,13.7843,13.8003,142000.0
2015-09-21 13:30:00,17.22,17.24,17.2,17.21,133345.0,13.8003,13.8164,13.7843,13.7923,133345.0
2015-09-21 13:40:00,17.21,17.23,17.12,17.13,195583.0,13.7923,13.8084,13.7202,13.7282,195583.0
2015-09-21 13:50:00,17.13,17.16,17.06,17.09,167092.0,13.7282,13.7523,13.6721,13.6962,167092.0
2015-09-21 14:00:00,17.09,17.1,17.04,17.1,215208.0,13.6962,13.7042,13.6561,13.7042,215208.0
2015-09-21 14:10:00,17.1,17.1,16.97,17.05,298215.0,13.7042,13.7042,13.6,13.6641,298215.0
2015-09-21 14:20:00,17.06,17.12,17.0,17.02,216739.0,13.6721,13.7202,13.624,13.6401,216739.0
2015-09-21 14:30:00,17.02,17.03,16.97,16.99,200865.0,13.6401,13.6481,13.6,13.616,200865.0
2015-09-21 14:40:00,16.99,16.99,16.92,16.96,431365.0,13.616,13.616,13.5599,13.592,431365.0
2015-09-21 14:50:00,16.96,17.01,16.92,17.01,196356.0,13.592,13.632,13.5599,13.632,196356.0
2015-09-21 15:00:00,17.01,17.01,16.88,16.89,324878.0,13.632,13.632,13.5279,13.5359,324878.0
2015-09-21 15:10:00,16.9,16.95,16.88,16.89,504206.0,13.5439,13.584,13.5279,13.5359,504206.0
2015-09-21 15:20:00,16.89,16.89,16.67,16.67,709158.0,13.5359,13.5359,13.3596,13.3596,709158.0
2015-09-21 15:30:00,16.67,16.7,16.33,16.44,1294810.0,13.3596,13.3836,13.0871,13.1752,1294810.0
2015-09-21 15:40:00,16.44,16.52,16.37,16.42,1576264.0,13.1752,13.2394,13.1191,13.1592,1576264.0
2015-09-21 15:50:00,16.42,16.46,16.37,16.41,1406968.0,13.1592,13.1913,13.1191,13.1512,1406968.0
2015-09-22 09:30:00,16.45,16.45,15.65,15.83,731157.0,13.1833,13.1833,12.5421,12.6864,731157.0
2015-09-22 09:40:00,15.83,16.02,15.8,15.99,533694.0,12.6864,12.8386,12.6623,12.8146,533694.0
2015-09-22 09:50:00,15.99,15.99,15.7,15.79,623320.0,12.8146,12.8146,12.5822,12.6543,623320.0
2015-09-22 10:00:00,15.79,16.09,15.78,16.06,519430.0,12.6543,12.8947,12.6463,12.8707,519430.0
2015-09-22 10:10:00,16.05,16.12,16.03,16.11,792228.0,12.8627,12.9188,12.8467,12.9108,792228.0
2015-09-22 10:20:00,16.12,16.2,16.04,16.06,498268.0,12.9188,12.9829,12.8547,12.8707,498268.0
2015-09-22 10:30:00,16.06,16.08,15.94,15.97,302244.0,12.8707,12.8867,12.7745,12.7986,302244.0
2015-09-22 10:40:00,15.97,16.16,15.97,16.03,271338.0,12.7986,12.9508,12.7986,12.8467,271338.0
2015-09-22 10:50:00,16.02,16.05,16.0,16.0,391600.0,12.8386,12.8627,12.8226,12.8226,391600.0
2015-09-22 11:00:00,16.01,16.03,15.97,15.99,192033.0,12.8306,12.8467,12.7986,12.8146,192033.0
2015-09-22 11:10:00,16.0,16.0,15.91,15.97,246463.0,12.8226,12.8226,12.7505,12.7986,246463.0
2015-09-22 11:20:00,15.97,15.98,15.86,15.9,241254.0,12.7986,12.8066,12.7104,12.7425,241254.0
2015-09-22 11:30:00,15.89,15.9,15.78,15.81,202366.0,12.7345,12.7425,12.6463,12.6703,202366.0
2015-09-22 11:40:00,15.81,15.84,15.72,15.75,162235.0,12.6703,12.6944,12.5982,12.6223,162235.0
2015-09-22 11:50:00,15.76,15.78,15.72,15.74,238727.0,12.6303,12.6463,12.5982,12.6142,238727.0
2015-09-22 12:00:00,15.74,15.74,15.58,15.6,394020.0,12.6142,12.6142,12.486,12.5021,394020.0
2015-09-22 12:10:00,15.6,15.61,15.51,15.59,323430.0,12.5021,12.5101,12.4299,12.494,323430.0
2015-09-22 12:20:00,15.59,15.63,15.57,15.59,287043.0,12.494,12.5261,12.478,12.494,287043.0
2015-09-22 12:30:00,15.59,15.61,15.34,15.42,524335.0,12.494,12.5101,12.2937,12.3578,524335.0
2015-09-22 12:40:00,15.41,15.42,15.14,15.15,523380.0,12.3498,12.3578,12.1334,12.1414,523380.0
2015-09-22 12:50:00,15.14,15.2,15.03,15.17,725885.0,12.1334,12.1815,12.0452,12.1574,725885.0
2015-09-22 13:00:00,15.17,15.37,15.12,15.13,327450.0,12.1574,12.3177,12.1174,12.1254,327450.0
2015-09-22 13:10:00,15.13,15.2,15.12,15.19,446924.0,12.1254,12.1815,12.1174,12.1735,446924.0
2015-09-22 13:20:00,15.2,15.31,15.17,15.2,315038.0,12.1815,12.2696,12.1574,12.1815,315038.0
2015-09-22 13:30:00,15.2,15.22,15.1,15.11,448933.0,12.1815,12.1975,12.1013,12.1094,448933.0
2015-09-22 13:40:00,15.11,15.17,15.05,15.06,477061.0,12.1094,12.1574,12.0613,12.0693,477061.0
2015-09-22 13:50:00,15.07,15.08,14.96,15.01,790764.0,12.0773,12.0853,11.9891,12.0292,790764.0
2015-09-22 14:00:00,15.01,15.1,14.94,15.06,642735.0,12.0292,12.1013,11.9731,12.0693,642735.0
2015-09-22 14:10:00,15.06,15.28,15.03,15.2,409135.0,12.0693,12.2456,12.0452,12.1815,409135.0
2015-09-22 14:20:00,15.2,15.32,15.2,15.32,380003.0,12.1815,12.2777,12.1815,12.2777,380003.0
2015-09-22 14:30:00,15.3,15.34,15.27,15.32,336291.0,12.2616,12.2937,12.2376,12.2777,336291.0
2015-09-22 14:40:00,15.32,15.41,15.3,15.38,221254.0,12.2777,12.3498,12.2616,12.3257,221254.0
2015-09-22 14:50:00,15.38,15.41,15.3,15.35,361661.0,12.3257,12.3498,12.2616,12.3017,361661.0
2015-09-22 15:00:00,15.34,15.35,15.27,15.31,299568.0,12.2937,12.3017,12.2376,12.2696,299568.0
2015-09-22 15:10:00,15.3,15.51,15.27,15.46,366154.0,12.2616,12.4299,12.2376,12.3899,366154.0
2015-09-22 15:20:00,15.45,15.49,15.39,15.44,576465.0,12.3818,12.4139,12.3338,12.3738,576465.0
2015-09-22 15:30:00,15.44,15.5,15.4,15.46,655346.0,12.3738,12.4219,12.3418,12.3899,655346.0
2015-09-22 15:40:00,15.46,15.47,15.35,15.35,880949.0,12.3899,12.3979,12.3017,12.3017,880949.0
2015-09-22 15:50:00,15.35,15.39,15.33,15.35,1265051.0,12.3017,12.3338,12.2857,12.3017,1265051.0
2015-09-23 09:30:00,15.12,15.4,15.1,15.37,368742.0,12.1174,12.3418,12.1013,12.3177,368742.0
2015-09-23 09:40:00,15.37,15.45,15.29,15.3,440773.0,12.3177,12.3818,12.2536,12.2616,440773.0
2015-09-23 09:50:00,15.3,15.6,15.3,15.58,369266.0,12.2616,12.5021,12.2616,12.486,369266.0
2015-09-23 10:00:00,15.59,15.92,15.56,15.85,762080.0,12.494,12.7585,12.47,12.7024,762080.0
2015-09-23 10:10:00,15.85,15.99,15.69,15.75,582760.0,12.7024,12.8146,12.5742,12.6223,582760.0
2015-09-23 10:20:00,15.74,15.91,15.74,15.89,294717.0,12.6142,12.7505,12.6142,12.7345,294717.0
2015-09-23 10:30:00,15.89,15.91,15.78,15.85,204738.0,12.7345,12.7505,12.6463,12.7024,204738.0
2015-09-23 10:40:00,15.86,15.88,15.76,15.79,263961.0,12.7104,12.7264,12.6303,12.6543,263961.0
2015-09-23 10:50:00,15.8,15.85,15.63,15.63,269725.0,12.6623,12.7024,12.5261,12.5261,269725.0
2015-09-23 11:00:00,15.64,15.73,15.64,15.7,212630.0,12.5341,12.6062,12.5341,12.5822,212630.0
2015-09-23 11:10:00,15.69,15.72,15.59,15.61,221132.0,12.5742,12.5982,12.494,12.5101,221132.0
2015-09-23 11:20:00,15.62,15.69,15.61,15.68,153254.0,12.5181,12.5742,12.5101,12.5662,153254.0
2015-09-23 11:30:00,15.68,15.68,15.54,15.54,194591.0,12.5662,12.5662,12.454,12.454,194591.0
2015-09-23 11:40:00,15.54,15.58,15.47,15.5,168176.0,12.454,12.486,12.3979,12.4219,168176.0
2015-09-23 11:50:00,15.5,15.5,15.43,15.5,136377.0,12.4219,12.4219,12.3658,12.4219,136377.0
2015-09-23 12:00:00,15.49,15.57,15.47,15.48,186213.0,12.4139,12.478,12.3979,12.4059,186213.0
2015-09-23 12:10:00,15.47,15.51,15.38,15.39,525387.0,12.3979,12.4299,12.3257,12.3338,525387.0
2015-09-23 12:20:00,15.4,15.48,15.4,15.46,133994.0,12.3418,12.4059,12.3418,12.3899,133994.0
2015-09-23 12:30:00,15.47,15.51,15.44,15.44,129011.0,12.3979,12.4299,12.3738,12.3738,129011.0
2015-09-23 12:40:00,15.45,15.5,15.44,15.46,126377.0,12.3818,12.4219,12.3738,12.3899,126377.0
2015-09-23 12:50:00,15.47,15.51,15.45,15.49,321957.0,12.3979,12.4299,12.3818,12.4139,321957.0
2015-09-23 13:00:00,15.48,15.59,15.48,15.59,157460.0,12.4059,12.494,12.4059,12.494,157460.0
2015-09-23 13:10:00,15.59,15.6,15.55,15.57,175169.0,12.494,12.5021,12.462,12.478,175169.0
2015-09-23 13:20:00,15.57,15.6,15.51,15.51,414266.0,12.478,12.5021,12.4299,12.4299,414266.0
2015-09-23 13:30:00,15.52,15.6,15.51,15.6,113235.0,12.4379,12.5021,12.4299,12.5021,113235.0
2015-09-23 13:40:00,15.59,15.61,15.54,15.55,183314.0,12.494,12.5101,12.454,12.462,183314.0
2015-09-23 13:50:00,15.56,15.59,15.48,15.52,131086.0,12.47,12.494,12.4059,12.4379,131086.0
2015-09-23 14:00:00,15.52,15.55,15.49,15.49,202430.0,12.4379,12.462,12.4139,12.4139,202430.0
2015-09-23 14:10:00,15.5,15.55,15.45,15.54,213512.0,12.4219,12.462,12.3818,12.454,213512.0
2015-09-23 14:20:00,15.54,15.55,15.46,15.46,233873.0,12.454,12.462,12.3899,12.3899,233873.0
2015-09-23 14:30:00,15.46,15.47,15.36,15.39,239565.0,12.3899,12.3979,12.3097,12.3338,239565.0
2015-09-23 14:40:00,15.39,15.44,15.38,15.43,193655.0,12.3338,12.3738,12.3257,12.3658,193655.0
2015-09-23 14:50:00,15.44,15.47,15.38,15.44,264893.0,12.3738,12.3979,12.3257,12.3738,264893.0
2015-09-23 15:00:00,15.44,15.51,15.41,15.5,280193.0,12.3738,12.4299,12.3498,12.4219,280193.0
2015-09-23 15:10:00,15.49,15.52,15.47,15.5,260707.0,12.4139,12.4379,12.3979,12.4219,260707.0
2015-09-23 15:20:00,15.5,15.54,15.48,15.53,323271.0,12.4219,12.454,12.4059,12.446,323271.0
2015-09-23 15:30:00,15.53,15.54,15.47,15.5,377186.0,12.446,12.454,12.3979,12.4219,377186.0
2015-09-23 15:40:00,15.49,15.56,15.46,15.46,456716.0,12.4139,12.47,12.3899,12.3899,456716.0
2015-09-23 15:50:00,15.46,15.49,15.43,15.43,467412.0,12.3899,12.4139,12.3658,12.3658,467412.0
2015-09-24 09:30:00,15.24,15.35,15.09,15.11,723162.0,12.2135,12.3017,12.0933,12.1094,723162.0
2015-09-24 09:40:00,15.1,15.18,14.98,15.11,663064.0,12.1013,12.1655,12.0052,12.1094,663064.0
2015-09-24 09:50:00,15.11,15.25,15.02,15.24,202729.0,12.1094,12.2216,12.0372,12.2135,202729.0
2015-09-24 10:00:00,15.25,15.35,15.23,15.27,233504.0,12.2216,12.3017,12.2055,12.2376,233504.0
2015-09-24 10:10:00,15.26,15.3,15.18,15.28,268237.0,12.2296,12.2616,12.1655,12.2456,268237.0
2015-09-24 10:20:00,15.27,15.28,15.06,15.07,334220.0,12.2376,12.2456,12.0693,12.0773,334220.0
2015-09-24 10:30:00,15.08,15.21,15.06,15.19,214387.0,12.0853,12.1895,12.0693,12.1735,214387.0
2015-09-24 10:40:00,15.19,15.19,15.11,15.14,224678.0,12.1735,12.1735,12.1094,12.1334,224678.0
2015-09-24 10:50:00,15.15,15.16,15.11,15.16,182547.0,12.1414,12.1494,12.1094,12.1494,182547.0
2015-09-24 11:00:00,15.16,15.18,15.14,15.16,266392.0,12.1494,12.1655,12.1334,12.1494,266392.0
2015-09-24 11:10:00,15.16,15.17,15.11,15.12,169514.0,12.1494,12.1574,12.1094,12.1174,169514.0
2015-09-24 11:20:00,15.12,15.15,15.08,15.08,190349.0,12.1174,12.1414,12.0853,12.0853,190349.0
2015-09-24 11:30:00,15.09,15.18,15.08,15.18,352737.0,12.0933,12.1655,12.0853,12.1655,352737.0
2015-09-24 11:40:00,15.18,15.18,15.06,15.07,176865.0,12.1655,12.1655,12.0693,12.0773,176865.0
2015-09-24 11:50:00,15.07,15.16,15.06,15.16,117464.0,12.0773,12.1494,12.0693,12.1494,117464.0
2015-09-24 12:00:00,15.16,15.16,15.1,15.12,143101.0,12.1494,12.1494,12.1013,12.1174,143101.0
2015-09-24 12:10:00,15.13,15.15,15.1,15.11,140173.0,12.1254,12.1414,12.1013,12.1094,140173.0
2015-09-24 12:20:00,15.1,15.25,15.1,15.25,159697.0,12.1013,12.2216,12.1013,12.2216,159697.0
2015-09-24 12:30:00,15.24,15.33,15.24,15.32,158361.0,12.2135,12.2857,12.2135,12.2777,158361.0
2015-09-24 12:40:00,15.31,15.37,15.31,15.35,172512.0,12.2696,12.3177,12.2696,12.3017,172512.0
2015-09-24 12:50:00,15.35,15.35,15.28,15.34,104179.0,12.3017,12.3017,12.2456,12.2937,104179.0
2015-09-24 13:00:00,15.34,15.37,15.31,15.37,102266.0,12.2937,12.3177,12.2696,12.3177,102266.0
2015-09-24 13:10:00,15.36,15.42,15.36,15.38,116043.0,12.3097,12.3578,12.3097,12.3257,116043.0
2015-09-24 13:20:00,15.38,15.42,15.34,15.41,89215.0,12.3257,12.3578,12.2937,12.3498,89215.0
2015-09-24 13:30:00,15.41,15.44,15.35,15.36,168181.0,12.3498,12.3738,12.3017,12.3097,168181.0
2015-09-24 13:40:00,15.35,15.47,15.35,15.45,113642.0,12.3017,12.3979,12.3017,12.3818,113642.0
2015-09-24 13:50:00,15.44,15.46,15.37,15.41,91335.0,12.3738,12.3899,12.3177,12.3498,91335.0
2015-09-24 14:00:00,15.4,15.41,15.35,15.35,134796.0,12.3418,12.3498,12.3017,12.3017,134796.0
2015-09-24 14:10:00,15.36,15.42,15.35,15.39,119329.0,12.3097,12.3578,12.3017,12.3338,119329.0
2015-09-24 14:20:00,15.39,15.44,15.37,15.42,180598.0,12.3338,12.3738,12.3177,12.3578,180598.0
2015-09-24 14:30:00,15.41,15.47,15.41,15.46,166898.0,12.3498,12.3979,12.3498,12.3899,166898.0
2015-09-24 14:40:00,15.47,15.58,15.44,15.57,281673.0,12.3979,12.486,12.3738,12.478,281673.0
2015-09-24 14:50:00,15.57,15.58,15.5,15.55,198648.0,12.478,12.486,12.4219,12.462,198648.0
2015-09-24 15:00:00,15.54,15.56,15.45,15.48,205396.0,12.454,12.47,12.3818,12.4059,205396.0
2015-09-24 15:10:00,15.48,15.58,15.45,15.58,264877.0,12.4059,12.486,12.3818,12.486,264877.0
2015-09-24 15:20:00,15.58,15.66,15.57,15.64,404644.0,12.486,12.5501,12.478,12.5341,404644.0
2015-09-24 15:30:00,15.64,15.65,15.49,15.51,419948.0,12.5341,12.5421,12.4139,12.4299,419948.0
2015-09-24 15:40:00,15.51,15.56,15.5,15.51,361658.0,12.4299,12.47,12.4219,12.4299,361658.0
2015-09-24 15:50:00,15.51,15.52,15.42,15.49,889793.0,12.4299,12.4379,12.3578,12.4139,889793.0
2015-09-25 09:30:00,15.65,15.73,15.48,15.49,404826.0,12.5421,12.6062,12.4059,12.4139,404826.0
2015-09-25 09:40:00,15.51,15.52,15.38,15.46,342380.0,12.4299,12.4379,12.3257,12.3899,342380.0
2015-09-25 09:50:00,15.46,15.56,15.46,15.46,308064.0,12.3899,12.47,12.3899,12.3899,308064.0
2015-09-25 10:00:00,15.47,15.51,15.44,15.5,500744.0,12.3979,12.4299,12.3738,12.4219,500744.0
2015-09-25 10:10:00,15.49,15.52,15.44,15.44,461767.0,12.4139,12.4379,12.3738,12.3738,461767.0
2015-09-25 10:20:00,15.45,15.51,15.44,15.49,153509.0,12.3818,12.4299,12.3738,12.4139,153509.0
2015-09-25 10:30:00,15.49,15.51,15.46,15.48,169982.0,12.4139,12.4299,12.3899,12.4059,169982.0
2015-09-25 10:40:00,15.48,15.5,15.43,15.48,128861.0,12.4059,12.4219,12.3658,12.4059,128861.0
2015-09-25 10:50:00,15.49,15.51,15.45,15.49,147889.0,12.4139,12.4299,12.3818,12.4139,147889.0
2015-09-25 11:00:00,15.48,15.49,15.4,15.43,190836.0,12.4059,12.4139,12.3418,12.3658,190836.0
2015-09-25 11:10:00,15.44,15.51,15.42,15.44,160287.0,12.3738,12.4299,12.3578,12.3738,160287.0
2015-09-25 11:20:00,15.45,15.46,15.4,15.44,128625.0,12.3818,12.3899,12.3418,12.3738,128625.0
2015-09-25 11:30:00,15.45,15.47,15.41,15.41,297451.0,12.3818,12.3979,12.3498,12.3498,297451.0
2015-09-25 11:40:00,15.41,15.42,15.37,15.39,131688.0,12.3498,12.3578,12.3177,12.3338,131688.0
2015-09-25 11:50:00,15.39,15.41,15.38,15.4,162907.0,12.3338,12.3498,12.3257,12.3418,162907.0
2015-09-25 12:00:00,15.4,15.41,15.37,15.4,86791.0,12.3418,12.3498,12.3177,12.3418,86791.0
2015-09-25 12:10:00,15.41,15.43,15.29,15.29,145191.0,12.3498,12.3658,12.2536,12.2536,145191.0
2015-09-25 12:20:00,15.29,15.35,15.29,15.31,139973.0,12.2536,12.3017,12.2536,12.2696,139973.0
2015-09-25 12:30:00,15.31,15.34,15.3,15.34,103847.0,12.2696,12.2937,12.2616,12.2937,103847.0
2015-09-25 12:40:00,15.34,15.34,15.27,15.28,142886.0,12.2937,12.2937,12.2376,12.2456,142886.0
2015-09-25 12:50:00,15.28,15.35,15.28,15.33,134737.0,12.2456,12.3017,12.2456,12.2857,134737.0
2015-09-25 13:00:00,15.34,15.4,15.34,15.39,98406.0,12.2937,12.3418,12.2937,12.3338,98406.0
2015-09-25 13:10:00,15.38,15.39,15.29,15.29,117710.0,12.3257,12.3338,12.2536,12.2536,117710.0
2015-09-25 13:20:00,15.29,15.33,15.26,15.28,119146.0,12.2536,12.2857,12.2296,12.2456,119146.0
2015-09-25 13:30:00,15.29,15.31,15.28,15.29,109848.0,12.2536,12.2696,12.2456,12.2536,109848.0
2015-09-25 13:40:00,15.29,15.31,15.24,15.27,164913.0,12.2536,12.2696,12.2135,12.2376,164913.0
2015-09-25 13:50:00,15.27,15.3,15.24,15.29,174517.0,12.2376,12.2616,12.2135,12.2536,174517.0
2015-09-25 14:00:00,15.29,15.31,15.27,15.27,128894.0,12.2536,12.2696,12.2376,12.2376,128894.0
2015-09-25 14:10:00,15.27,15.32,15.19,15.2,172812.0,12.2376,12.2777,12.1735,12.1815,172812.0
2015-09-25 14:20:00,15.2,15.25,15.17,15.23,181881.0,12.1815,12.2216,12.1574,12.2055,181881.0
2015-09-25 14:30:00,15.22,15.25,15.15,15.15,289964.0,12.1975,12.2216,12.1414,12.1414,289964.0
2015-09-25 14:40:00,15.15,15.16,15.03,15.07,364659.0,12.1414,12.1494,12.0452,12.0773,364659.0
2015-09-25 14:50:00,15.07,15.16,15.07,15.11,307344.0,12.0773,12.1494,12.0773,12.1094,307344.0
2015-09-25 15:00:00,15.11,15.11,15.0,15.01,765340.0,12.1094,12.1094,12.0212,12.0292,765340.0
2015-09-25 15:10:00,15.0,15.02,14.99,15.01,308615.0,12.0212,12.0372,12.0132,12.0292,308615.0
2015-09-25 15:20:00,15.01,15.08,15.01,15.08,691669.0,12.0292,12.0853,12.0292,12.0853,691669.0
2015-09-25 15:30:00,15.07,15.15,15.03,15.07,523474.0,12.0773,12.1414,12.0452,12.0773,523474.0
2015-09-25 15:40:00,15.08,15.13,15.03,15.11,781357.0,12.0853,12.1254,12.0452,12.1094,781357.0
2015-09-25 15:50:00,15.1,15.11,15.05,15.08,610489.0,12.1013,12.1094,12.0613,12.0853,610489.0
2015-09-28 09:30:00,15.07,15.17,15.0,15.06,174944.0,12.0773,12.1574,12.0212,12.0693,174944.0
2015-09-28 09:40:00,15.05,15.06,14.96,14.97,142692.0,12.0613,12.0693,11.9891,11.9972,142692.0
2015-09-28 09:50:00,14.97,15.03,14.96,15.01,231080.0,11.9972,12.0452,11.9891,12.0292,231080.0
2015-09-28 10:00:00,15.01,15.01,14.82,14.89,333150.0,12.0292,12.0292,11.8769,11.933,333150.0
2015-09-28 10:10:00,14.9,14.91,14.86,14.87,264066.0,11.9411,11.9491,11.909,11.917,264066.0
2015-09-28 10:20:00,14.87,14.93,14.85,14.87,372582.0,11.917,11.9651,11.901,11.917,372582.0
2015-09-28 10:30:00,14.87,14.95,14.83,14.95,228595.0,11.917,11.9811,11.885,11.9811,228595.0
2015-09-28 10:40:00,14.95,14.97,14.87,14.9,226687.0,11.9811,11.9972,11.917,11.9411,226687.0
2015-09-28 10:50:00,14.9,14.91,14.81,14.9,197140.0,11.9411,11.9491,11.8689,11.9411,197140.0
2015-09-28 11:00:00,14.89,15.01,14.88,14.95,177178.0,11.933,12.0292,11.925,11.9811,177178.0
2015-09-28 11:10:00,14.96,14.98,14.87,14.89,159084.0,11.9891,12.0052,11.917,11.933,159084.0
2015-09-28 11:20:00,14.89,14.9,14.86,14.9,152617.0,11.933,11.9411,11.909,11.9411,152617.0
2015-09-28 11:30:00,14.89,14.95,14.88,14.95,183241.0,11.933,11.9811,11.925,11.9811,183241.0
2015-09-28 11:40:00,14.95,14.98,14.9,14.91,199240.0,11.9811,12.0052,11.9411,11.9491,199240.0
2015-09-28 11:50:00,14.91,14.96,14.9,14.93,157024.0,11.9491,11.9891,11.9411,11.9651,157024.0
2015-09-28 12:00:00,14.93,14.96,14.89,14.9,100395.0,11.9651,11.9891,11.933,11.9411,100395.0
2015-09-28 12:10:00,14.91,14.92,14.89,14.9,99526.0,11.9491,11.9571,11.933,11.9411,99526.0
2015-09-28 12:20:00,14.9,14.93,14.89,14.92,129660.0,11.9411,11.9651,11.933,11.9571,129660.0
2015-09-28 12:30:00,14.91,14.93,14.85,14.9,146587.0,11.9491,11.9651,11.901,11.9411,146587.0
2015-09-28 12:40:00,14.9,14.92,14.85,14.89,122158.0,11.9411,11.9571,11.901,11.933,122158.0
2015-09-28 12:50:00,14.88,14.9,14.85,14.85,113443.0,11.925,11.9411,11.901,11.901,113443.0
2015-09-28 13:00:00,14.86,14.92,14.86,14.86,169425.0,11.909,11.9571,11.909,11.909,169425.0
2015-09-28 13:10:00,14.86,14.88,14.83,14.85,121186.0,11.909,11.925,11.885,11.901,121186.0
2015-09-28 13:20:00,14.85,14.86,14.82,14.86,110432.0,11.901,11.909,11.8769,11.909,110432.0
2015-09-28 13:30:00,14.86,14.88,14.84,14.86,155454.0,11.909,11.925,11.893,11.909,155454.0
2015-09-28 13:40:00,14.86,14.97,14.86,14.9,159442.0,11.909,11.9972,11.909,11.9411,159442.0
2015-09-28 13:50:00,14.9,14.94,14.88,14.93,123117.0,11.9411,11.9731,11.925,11.9651,123117.0
2015-09-28 14:00:00,14.93,14.94,14.88,14.89,224007.0,11.9651,11.9731,11.925,11.933,224007.0
2015-09-28 14:10:00,14.89,14.91,14.87,14.9,106216.0,11.933,11.9491,11.917,11.9411,106216.0
2015-09-28 14:20:00,14.9,14.93,14.89,14.9,163064.0,11.9411,11.9651,11.933,11.9411,163064.0
2015-09-28 14:30:00,14.9,15.0,14.89,14.93,221265.0,11.9411,12.0212,11.933,11.9651,221265.0
2015-09-28 14:40:00,14.94,15.01,14.93,14.96,135536.0,11.9731,12.0292,11.9651,11.9891,135536.0
2015-09-28 14:50:00,14.96,14.99,14.94,14.98,181189.0,11.9891,12.0132,11.9731,12.0052,181189.0
2015-09-28 15:00:00,14.99,14.99,14.91,14.92,217389.0,12.0132,12.0132,11.9491,11.9571,217389.0
2015-09-28 15:10:00,14.92,14.93,14.88,14.9,254639.0,11.9571,11.9651,11.925,11.9411,254639.0
2015-09-28 15:20:00,14.9,14.91,14.87,14.9,338518.0,11.9411,11.9491,11.917,11.9411,338518.0
2015-09-28 15:30:00,14.9,14.96,14.88,14.9,369887.0,11.9411,11.9891,11.925,11.9411,369887.0
2015-09-28 15:40:00,14.9,14.96,14.89,14.9,291152.0,11.9411,11.9891,11.933,11.9411,291152.0
2015-09-28 15:50:00,14.91,14.93,14.86,14.88,419591.0,11.9491,11.9651,11.909,11.925,419591.0
2015-09-29 09:30:00,14.94,14.96,14.81,14.83,216431.0,11.9731,11.9891,11.8689,11.885,216431.0
2015-09-29 09:40:00,14.82,14.82,14.71,14.73,239215.0,11.8769,11.8769,11.7888,11.8048,239215.0
2015-09-29 09:50:00,14.72,14.94,14.72,14.87,302377.0,11.7968,11.9731,11.7968,11.917,302377.0
2015-09-29 10:00:00,14.87,14.96,14.87,14.9,271187.0,11.917,11.9891,11.917,11.9411,271187.0
2015-09-29 10:10:00,14.9,14.94,14.87,14.9,225534.0,11.9411,11.9731,11.917,11.9411,225534.0
2015-09-29 10:20:00,14.9,14.91,14.88,14.9,302730.0,11.9411,11.9491,11.925,11.9411,302730.0
2015-09-29 10:30:00,14.9,14.91,14.88,14.89,265439.0,11.9411,11.9491,11.925,11.933,265439.0
2015-09-29 10:40:00,14.88,14.88,14.78,14.79,267611.0,11.925,11.925,11.8449,11.8529,267611.0
2015-09-29 10:50:00,14.79,14.81,14.73,14.75,277913.0,11.8529,11.8689,11.8048,11.8209,277913.0
2015-09-29 11:00:00,14.76,14.79,14.73,14.74,252119.0,11.8289,11.8529,11.8048,11.8128,252119.0
2015-09-29 11:10:00,14.74,14.82,14.73,14.8,222916.0,11.8128,11.8769,11.8048,11.8609,222916.0
2015-09-29 11:20:00,14.81,14.83,14.74,14.75,329949.0,11.8689,11.885,11.8128,11.8209,329949.0
2015-09-29 11:30:00,14.74,14.77,14.73,14.74,208385.0,11.8128,11.8369,11.8048,11.8128,208385.0
2015-09-29 11:40:00,14.74,14.77,14.73,14.75,250608.0,11.8128,11.8369,11.8048,11.8209,250608.0
2015-09-29 11:50:00,14.75,14.76,14.64,14.67,259960.0,11.8209,11.8289,11.7327,11.7567,259960.0
2015-09-29 12:00:00,14.66,14.73,14.65,14.7,162304.0,11.7487,11.8048,11.7407,11.7808,162304.0
2015-09-29 12:10:00,14.7,14.72,14.68,14.7,183197.0,11.7808,11.7968,11.7648,11.7808,183197.0
2015-09-29 12:20:00,14.7,14.71,14.63,14.66,231613.0,11.7808,11.7888,11.7247,11.7487,231613.0
2015-09-29 12:30:00,14.66,14.7,14.64,14.64,119387.0,11.7487,11.7808,11.7327,11.7327,119387.0
2015-09-29 12:40:00,14.64,14.66,14.61,14.65,158987.0,11.7327,11.7487,11.7087,11.7407,158987.0
2015-09-29 12:50:00,14.65,14.66,14.63,14.65,137806.0,11.7407,11.7487,11.7247,11.7407,137806.0
2015-09-29 13:00:00,14.65,14.66,14.61,14.63,264204.0,11.7407,11.7487,11.7087,11.7247,264204.0
2015-09-29 13:10:00,14.63,14.64,14.58,14.58,200791.0,11.7247,11.7327,11.6846,11.6846,200791.0
2015-09-29 13:20:00,14.59,14.6,14.49,14.51,338043.0,11.6926,11.7006,11.6125,11.6285,338043.0
2015-09-29 13:30:00,14.51,14.56,14.49,14.53,261702.0,11.6285,11.6686,11.6125,11.6445,261702.0
2015-09-29 13:40:00,14.53,14.54,14.49,14.5,171574.0,11.6445,11.6526,11.6125,11.6205,171574.0
2015-09-29 13:50:00,14.5,14.52,14.48,14.5,107341.0,11.6205,11.6365,11.6045,11.6205,107341.0
2015-09-29 14:00:00,14.5,14.51,14.46,14.5,135722.0,11.6205,11.6285,11.5884,11.6205,135722.0
2015-09-29 14:10:00,14.51,14.51,14.46,14.49,215087.0,11.6285,11.6285,11.5884,11.6125,215087.0
2015-09-29 14:20:00,14.49,14.53,14.48,14.51,188443.0,11.6125,11.6445,11.6045,11.6285,188443.0
2015-09-29 14:30:00,14.5,14.51,14.48,14.48,139274.0,11.6205,11.6285,11.6045,11.6045,139274.0
2015-09-29 14:40:00,14.48,14.48,14.43,14.43,172675.0,11.6045,11.6045,11.5644,11.5644,172675.0
2015-09-29 14:50:00,14.43,14.48,14.43,14.47,174157.0,11.5644,11.6045,11.5644,11.5965,174157.0
2015-09-29 15:00:00,14.47,14.5,14.45,14.48,195053.0,11.5965,11.6205,11.5804,11.6045,195053.0
2015-09-29 15:10:00,14.48,14.51,14.48,14.49,224425.0,11.6045,11.6285,11.6045,11.6125,224425.0
2015-09-29 15:20:00,14.49,14.5,14.46,14.47,297676.0,11.6125,11.6205,11.5884,11.5965,297676.0
2015-09-29 15:30:00,14.47,14.53,14.47,14.47,432571.0,11.5965,11.6445,11.5965,11.5965,432571.0
2015-09-29 15:40:00,14.47,14.51,14.46,14.5,332393.0,11.5965,11.6285,11.5884,11.6205,332393.0
2015-09-29 15:50:00,14.49,14.5,14.46,14.48,739870.0,11.6125,11.6205,11.5884,11.6045,739870.0
2015-09-30 09:30:00,14.59,14.72,14.59,14.61,290873.0,11.6926,11.7968,11.6926,11.7087,290873.0
2015-09-30 09:40:00,14.6,14.7,14.6,14.64,252601.0,11.7006,11.7808,11.7006,11.7327,252601.0
2015-09-30 09:50:00,14.64,14.66,14.61,14.62,194801.0,11.7327,11.7487,11.7087,11.7167,194801.0
2015-09-30 10:00:00,14.62,14.67,14.61,14.65,318111.0,11.7167,11.7567,11.7087,11.7407,318111.0
2015-09-30 10:10:00,14.66,14.72,14.64,14.7,305059.0,11.7487,11.7968,11.7327,11.7808,305059.0
2015-09-30 10:20:00,14.7,14.8,14.68,14.78,259434.0,11.7808,11.8609,11.7648,11.8449,259434.0
2015-09-30 10:30:00,14.78,14.78,14.67,14.75,267374.0,11.8449,11.8449,11.7567,11.8209,267374.0
2015-09-30 10:40:00,14.75,14.78,14.74,14.75,184571.0,11.8209,11.8449,11.8128,11.8209,184571.0
2015-09-30 10:50:00,14.75,14.79,14.75,14.78,186836.0,11.8209,11.8529,11.8209,11.8449,186836.0
2015-09-30 11:00:00,14.79,14.79,14.73,14.78,188588.0,11.8529,11.8529,11.8048,11.8449,188588.0
2015-09-30 11:10:00,14.78,14.84,14.77,14.8,181359.0,11.8449,11.893,11.8369,11.8609,181359.0
2015-09-30 11:20:00,14.8,14.84,14.79,14.83,169076.0,11.8609,11.893,11.8529,11.885,169076.0
2015-09-30 11:30:00,14.83,14.83,14.79,14.79,136191.0,11.885,11.885,11.8529,11.8529,136191.0
2015-09-30 11:40:00,14.78,14.8,14.75,14.8,128913.0,11.8449,11.8609,11.8209,11.8609,128913.0
2015-09-30 11:50:00,14.8,14.81,14.77,14.79,207785.0,11.8609,11.8689,11.8369,11.8529,207785.0
2015-09-30 12:00:00,14.8,14.8,14.74,14.77,157267.0,11.8609,11.8609,11.8128,11.8369,157267.0
2015-09-30 12:10:00,14.77,14.8,14.75,14.77,136373.0,11.8369,11.8609,11.8209,11.8369,136373.0
2015-09-30 12:20:00,14.77,14.8,14.75,14.79,123220.0,11.8369,11.8609,11.8209,11.8529,123220.0
2015-09-30 12:30:00,14.79,14.81,14.78,14.78,163922.0,11.8529,11.8689,11.8449,11.8449,163922.0
2015-09-30 12:40:00,14.79,14.8,14.66,14.67,137186.0,11.8529,11.8609,11.7487,11.7567,137186.0
2015-09-30 12:50:00,14.67,14.75,14.66,14.75,77357.0,11.7567,11.8209,11.7487,11.8209,77357.0
2015-09-30 13:00:00,14.75,14.77,14.74,14.77,127381.0,11.8209,11.8369,11.8128,11.8369,127381.0
2015-09-30 13:10:00,14.77,14.81,14.77,14.78,149272.0,11.8369,11.8689,11.8369,11.8449,149272.0
2015-09-30 13:20:00,14.78,14.78,14.71,14.72,120650.0,11.8449,11.8449,11.7888,11.7968,120650.0
2015-09-30 13:30:00,14.73,14.77,14.72,14.75,88991.0,11.8048,11.8369,11.7968,11.8209,88991.0
2015-09-30 13:40:00,14.75,14.8,14.74,14.79,58922.0,11.8209,11.8609,11.8128,11.8529,58922.0
2015-09-30 13:50:00,14.8,14.8,14.77,14.78,147816.0,11.8609,11.8609,11.8369,11.8449,147816.0
2015-09-30 14:00:00,14.78,14.78,14.75,14.76,155048.0,11.8449,11.8449,11.8209,11.8289,155048.0
2015-09-30 14:10:00,14.76,14.81,14.75,14.78,175424.0,11.8289,11.8689,11.8209,11.8449,175424.0
2015-09-30 14:20:00,14.78,14.79,14.75,14.77,175670.0,11.8449,11.8529,11.8209,11.8369,175670.0
2015-09-30 14:30:00,14.77,14.78,14.74,14.76,162636.0,11.8369,11.8449,11.8128,11.8289,162636.0
2015-09-30 14:40:00,14.75,14.78,14.73,14.75,270609.0,11.8209,11.8449,11.8048,11.8209,270609.0
2015-09-30 14:50:00,14.75,14.81,14.74,14.77,336736.0,11.8209,11.8689,11.8128,11.8369,336736.0
2015-09-30 15:00:00,14.77,14.77,14.73,14.75,494632.0,11.8369,11.8369,11.8048,11.8209,494632.0
2015-09-30 15:10:00,14.75,14.76,14.74,14.75,526164.0,11.8209,11.8289,11.8128,11.8209,526164.0
2015-09-30 15:20:00,14.75,14.81,14.74,14.78,508801.0,11.8209,11.8689,11.8128,11.8449,508801.0
2015-09-30 15:30:00,14.78,14.86,14.78,14.85,432193.0,11.8449,11.909,11.8449,11.901,432193.0
2015-09-30 15:40:00,14.84,14.95,14.84,14.88,882864.0,11.893,11.9811,11.893,11.925,882864.0
2015-09-30 15:50:00,14.88,14.91,14.84,14.84,1130222.0,11.925,11.9491,11.893,11.893,1130222.0
2015-10-01 09:30:00,14.87,15.04,14.87,14.93,255057.0,11.917,12.0533,11.917,11.9651,255057.0
2015-10-01 09:40:00,14.93,14.97,14.89,14.92,228105.0,11.9651,11.9972,11.933,11.9571,228105.0
2015-10-01 09:50:00,14.93,14.93,14.82,14.84,266917.0,11.9651,11.9651,11.8769,11.893,266917.0
2015-10-01 10:00:00,14.83,14.88,14.77,14.87,210588.0,11.885,11.925,11.8369,11.917,210588.0
2015-10-01 10:10:00,14.87,14.91,14.85,14.86,239116.0,11.917,11.9491,11.901,11.909,239116.0
2015-10-01 10:20:00,14.87,14.9,14.86,14.89,237319.0,11.917,11.9411,11.909,11.933,237319.0
2015-10-01 10:30:00,14.89,14.91,14.85,14.89,164524.0,11.933,11.9491,11.901,11.933,164524.0
2015-10-01 10:40:00,14.89,14.9,14.83,14.85,205739.0,11.933,11.9411,11.885,11.901,205739.0
2015-10-01 10:50:00,14.86,14.86,14.77,14.82,159807.0,11.909,11.909,11.8369,11.8769,159807.0
2015-10-01 11:00:00,14.82,14.85,14.8,14.82,138851.0,11.8769,11.901,11.8609,11.8769,138851.0
2015-10-01 11:10:00,14.82,14.86,14.81,14.83,179397.0,11.8769,11.909,11.8689,11.885,179397.0
2015-10-01 11:20:00,14.83,14.87,14.83,14.85,164023.0,11.885,11.917,11.885,11.901,164023.0
2015-10-01 11:30:00,14.86,14.86,14.84,14.84,1836284.0,11.909,11.909,11.893,11.893,1836284.0
2015-10-01 11:40:00,14.84,14.84,14.71,14.75,168171.0,11.893,11.893,11.7888,11.8209,168171.0
2015-10-01 11:50:00,14.75,14.75,14.69,14.74,107319.0,11.8209,11.8209,11.7728,11.8128,107319.0
2015-10-01 12:00:00,14.74,14.74,14.68,14.7,129422.0,11.8128,11.8128,11.7648,11.7808,129422.0
2015-10-01 12:10:00,14.7,14.76,14.68,14.7,1643163.0,11.7808,11.8289,11.7648,11.7808,1643163.0
2015-10-01 12:20:00,14.7,14.8,14.67,14.78,209254.0,11.7808,11.8609,11.7567,11.8449,209254.0
2015-10-01 12:30:00,14.79,14.81,14.75,14.78,131419.0,11.8529,11.8689,11.8209,11.8449,131419.0
2015-10-01 12:40:00,14.78,14.8,14.74,14.76,127357.0,11.8449,11.8609,11.8128,11.8289,127357.0
2015-10-01 12:50:00,14.76,14.79,14.76,14.78,83456.0,11.8289,11.8529,11.8289,11.8449,83456.0
2015-10-01 13:00:00,14.78,14.8,14.74,14.75,158002.0,11.8449,11.8609,11.8128,11.8209,158002.0
2015-10-01 13:10:00,14.76,14.79,14.74,14.74,114276.0,11.8289,11.8529,11.8128,11.8128,114276.0
2015-10-01 13:20:00,14.73,14.79,14.7,14.76,85820.0,11.8048,11.8529,11.7808,11.8289,85820.0
2015-10-01 13:30:00,14.77,14.79,14.72,14.75,90198.0,11.8369,11.8529,11.7968,11.8209,90198.0
2015-10-01 13:40:00,14.75,14.76,14.71,14.74,117619.0,11.8209,11.8289,11.7888,11.8128,117619.0
2015-10-01 13:50:00,14.75,14.79,14.74,14.78,92105.0,11.8209,11.8529,11.8128,11.8449,92105.0
2015-10-01 14:00:00,14.78,14.8,14.76,14.79,149290.0,11.8449,11.8609,11.8289,11.8529,149290.0
2015-10-01 14:10:00,14.8,14.8,14.75,14.76,159654.0,11.8609,11.8609,11.8209,11.8289,159654.0
2015-10-01 14:20:00,14.75,14.76,14.72,14.74,143635.0,11.8209,11.8289,11.7968,11.8128,143635.0
2015-10-01 14:30:00,14.75,14.75,14.68,14.71,142066.0,11.8209,11.8209,11.7648,11.7888,142066.0
2015-10-01 14:40:00,14.71,14.76,14.69,14.71,164061.0,11.7888,11.8289,11.7728,11.7888,164061.0
2015-10-01 14:50:00,14.72,14.76,14.71,14.74,175050.0,11.7968,11.8289,11.7888,11.8128,175050.0
2015-10-01 15:00:00,14.75,14.79,14.73,14.74,201082.0,11.8209,11.8529,11.8048,11.8128,201082.0
2015-10-01 15:10:00,14.74,14.76,14.73,14.74,267158.0,11.8128,11.8289,11.8048,11.8128,267158.0
2015-10-01 15:20:00,14.74,14.76,14.71,14.73,260706.0,11.8128,11.8289,11.7888,11.8048,260706.0
2015-10-01 15:30:00,14.73,14.75,14.67,14.69,245403.0,11.8048,11.8209,11.7567,11.7728,245403.0
2015-10-01 15:40:00,14.7,14.75,14.69,14.72,366247.0,11.7808,11.8209,11.7728,11.7968,366247.0
2015-10-01 15:50:00,14.72,14.75,14.68,14.75,531015.0,11.7968,11.8209,11.7648,11.8209,531015.0
2015-10-02 09:30:00,14.55,14.8,14.55,14.73,251213.0,11.6606,11.8609,11.6606,11.8048,251213.0
2015-10-02 09:40:00,14.74,14.77,14.66,14.68,331464.0,11.8128,11.8369,11.7487,11.7648,331464.0
2015-10-02 09:50:00,14.68,14.71,14.67,14.7,275037.0,11.7648,11.7888,11.7567,11.7808,275037.0
2015-10-02 10:00:00,14.69,14.74,14.68,14.73,1197927.0,11.7728,11.8128,11.7648,11.8048,1197927.0
2015-10-02 10:10:00,14.74,14.75,14.69,14.7,213772.0,11.8128,11.8209,11.7728,11.7808,213772.0
2015-10-02 10:20:00,14.7,14.7,14.66,14.69,146997.0,11.7808,11.7808,11.7487,11.7728,146997.0
2015-10-02 10:30:00,14.69,14.71,14.67,14.7,151380.0,11.7728,11.7888,11.7567,11.7808,151380.0
2015-10-02 10:40:00,14.7,14.71,14.67,14.7,166147.0,11.7808,11.7888,11.7567,11.7808,166147.0
2015-10-02 10:50:00,14.7,14.7,14.62,14.67,172537.0,11.7808,11.7808,11.7167,11.7567,172537.0
2015-10-02 11:00:00,14.68,14.7,14.64,14.69,163858.0,11.7648,11.7808,11.7327,11.7728,163858.0
2015-10-02 11:10:00,14.69,14.69,14.68,14.69,102294.0,11.7728,11.7728,11.7648,11.7728,102294.0
2015-10-02 11:20:00,14.69,14.7,14.68,14.69,202886.0,11.7728,11.7808,11.7648,11.7728,202886.0
2015-10-02 11:30:00,14.69,14.79,14.68,14.75,1010416.0,11.7728,11.8529,11.7648,11.8209,1010416.0
2015-10-02 11:40:00,14.76,14.77,14.73,14.75,187934.0,11.8289,11.8369,11.8048,11.8209,187934.0
2015-10-02 11:50:00,14.74,14.75,14.69,14.7,167856.0,11.8128,11.8209,11.7728,11.7808,167856.0
2015-10-02 12:00:00,14.7,14.73,14.69,14.71,214551.0,11.7808,11.8048,11.7728,11.7888,214551.0
2015-10-02 12:10:00,14.72,14.8,14.7,14.79,151550.0,11.7968,11.8609,11.7808,11.8529,151550.0
2015-10-02 12:20:00,14.78,14.79,14.73,14.75,132534.0,11.8449,11.8529,11.8048,11.8209,132534.0
2015-10-02 12:30:00,14.75,14.77,14.72,14.75,181356.0,11.8209,11.8369,11.7968,11.8209,181356.0
2015-10-02 12:40:00,14.75,14.76,14.73,14.75,327307.0,11.8209,11.8289,11.8048,11.8209,327307.0
2015-10-02 12:50:00,14.75,14.79,14.74,14.76,168892.0,11.8209,11.8529,11.8128,11.8289,168892.0
2015-10-02 13:00:00,14.77,14.77,14.74,14.75,243518.0,11.8369,11.8369,11.8128,11.8209,243518.0
2015-10-02 13:10:00,14.76,14.76,14.74,14.75,195170.0,11.8289,11.8289,11.8128,11.8209,195170.0
2015-10-02 13:20:00,14.75,14.76,14.69,14.7,192014.0,11.8209,11.8289,11.7728,11.7808,192014.0
2015-10-02 13:30:00,14.7,14.79,14.69,14.73,302521.0,11.7808,11.8529,11.7728,11.8048,302521.0
2015-10-02 13:40:00,14.73,14.82,14.72,14.81,224430.0,11.8048,11.8769,11.7968,11.8689,224430.0
2015-10-02 13:50:00,14.81,14.82,14.78,14.8,174668.0,11.8689,11.8769,11.8449,11.8609,174668.0
2015-10-02 14:00:00,14.8,14.85,14.78,14.85,179381.0,11.8609,11.901,11.8449,11.901,179381.0
2015-10-02 14:10:00,14.85,14.86,14.83,14.85,275405.0,11.901,11.909,11.885,11.901,275405.0
2015-10-02 14:20:00,14.85,14.9,14.84,14.88,194761.0,11.901,11.9411,11.893,11.925,194761.0
2015-10-02 14:30:00,14.88,14.93,14.88,14.93,183675.0,11.925,11.9651,11.925,11.9651,183675.0
2015-10-02 14:40:00,14.94,14.98,14.89,14.89,235012.0,11.9731,12.0052,11.933,11.933,235012.0
2015-10-02 14:50:00,14.89,14.92,14.89,14.9,284909.0,11.933,11.9571,11.933,11.9411,284909.0
2015-10-02 15:00:00,14.89,14.91,14.89,14.9,217515.0,11.933,11.9491,11.933,11.9411,217515.0
2015-10-02 15:10:00,14.9,14.95,14.89,14.94,543337.0,11.9411,11.9811,11.933,11.9731,543337.0
2015-10-02 15:20:00,14.95,14.95,14.92,14.93,366221.0,11.9811,11.9811,11.9571,11.9651,366221.0
2015-10-02 15:30:00,14.93,14.95,14.92,14.94,854176.0,11.9651,11.9811,11.9571,11.9731,854176.0
2015-10-02 15:40:00,14.94,14.98,14.89,14.9,1018756.0,11.9731,12.0052,11.933,11.9411,1018756.0
2015-10-02 15:50:00,14.89,14.9,14.86,14.88,1453723.0,11.933,11.9411,11.909,11.925,1453723.0
2015-10-05 09:30:00,15.0,15.23,15.0,15.22,291999.0,12.0212,12.2055,12.0212,12.1975,291999.0
2015-10-05 09:40:00,15.21,15.36,15.21,15.35,339251.0,12.1895,12.3097,12.1895,12.3017,339251.0
2015-10-05 09:50:00,15.35,15.44,15.33,15.43,265577.0,12.3017,12.3738,12.2857,12.3658,265577.0
2015-10-05 10:00:00,15.43,15.67,15.39,15.66,371608.0,12.3658,12.5582,12.3338,12.5501,371608.0
2015-10-05 10:10:00,15.65,15.65,15.48,15.5,1084417.0,12.5421,12.5421,12.4059,12.4219,1084417.0
2015-10-05 10:20:00,15.51,15.6,15.5,15.55,309498.0,12.4299,12.5021,12.4219,12.462,309498.0
2015-10-05 10:30:00,15.55,15.56,15.45,15.5,412415.0,12.462,12.47,12.3818,12.4219,412415.0
2015-10-05 10:40:00,15.51,15.53,15.45,15.47,307680.0,12.4299,12.446,12.3818,12.3979,307680.0
2015-10-05 10:50:00,15.46,15.54,15.45,15.54,259613.0,12.3899,12.454,12.3818,12.454,259613.0
2015-10-05 11:00:00,15.54,15.6,15.53,15.54,249378.0,12.454,12.5021,12.446,12.454,249378.0
2015-10-05 11:10:00,15.53,15.55,15.48,15.51,399540.0,12.446,12.462,12.4059,12.4299,399540.0
2015-10-05 11:20:00,15.52,15.55,15.49,15.54,359354.0,12.4379,12.462,12.4139,12.454,359354.0
2015-10-05 11:30:00,15.54,15.55,15.49,15.5,295681.0,12.454,12.462,12.4139,12.4219,295681.0
2015-10-05 11:40:00,15.5,15.51,15.47,15.5,217637.0,12.4219,12.4299,12.3979,12.4219,217637.0
2015-10-05 11:50:00,15.51,15.65,15.48,15.61,188070.0,12.4299,12.5421,12.4059,12.5101,188070.0
2015-10-05 12:00:00,15.61,15.63,15.58,15.61,145971.0,12.5101,12.5261,12.486,12.5101,145971.0
2015-10-05 12:10:00,15.62,15.64,15.59,15.64,160990.0,12.5181,12.5341,12.494,12.5341,160990.0
2015-10-05 12:20:00,15.63,15.65,15.56,15.65,208283.0,12.5261,12.5421,12.47,12.5421,208283.0
2015-10-05 12:30:00,15.65,15.66,15.61,15.63,183292.0,12.5421,12.5501,12.5101,12.5261,183292.0
2015-10-05 12:40:00,15.63,15.66,15.61,15.64,204927.0,12.5261,12.5501,12.5101,12.5341,204927.0
2015-10-05 12:50:00,15.64,15.68,15.6,15.62,209163.0,12.5341,12.5662,12.5021,12.5181,209163.0
2015-10-05 13:00:00,15.63,15.71,15.62,15.65,210780.0,12.5261,12.5902,12.5181,12.5421,210780.0
2015-10-05 13:10:00,15.65,15.75,15.63,15.73,141305.0,12.5421,12.6223,12.5261,12.6062,141305.0
2015-10-05 13:20:00,15.73,15.77,15.71,15.74,207713.0,12.6062,12.6383,12.5902,12.6142,207713.0
2015-10-05 13:30:00,15.73,15.74,15.67,15.72,144740.0,12.6062,12.6142,12.5582,12.5982,144740.0
2015-10-05 13:40:00,15.71,15.78,15.7,15.78,206234.0,12.5902,12.6463,12.5822,12.6463,206234.0
2015-10-05 13:50:00,15.77,15.78,15.68,15.7,200781.0,12.6383,12.6463,12.5662,12.5822,200781.0
2015-10-05 14:00:00,15.7,15.73,15.68,15.71,135774.0,12.5822,12.6062,12.5662,12.5902,135774.0
2015-10-05 14:10:00,15.7,15.74,15.68,15.72,185009.0,12.5822,12.6142,12.5662,12.5982,185009.0
2015-10-05 14:20:00,15.73,15.75,15.69,15.74,226674.0,12.6062,12.6223,12.5742,12.6142,226674.0
2015-10-05 14:30:00,15.74,15.77,15.71,15.72,351909.0,12.6142,12.6383,12.5902,12.5982,351909.0
2015-10-05 14:40:00,15.73,15.82,15.72,15.82,203776.0,12.6062,12.6784,12.5982,12.6784,203776.0
2015-10-05 14:50:00,15.81,15.91,15.81,15.86,284362.0,12.6703,12.7505,12.6703,12.7104,284362.0
2015-10-05 15:00:00,15.86,15.89,15.82,15.86,280637.0,12.7104,12.7345,12.6784,12.7104,280637.0
2015-10-05 15:10:00,15.86,15.88,15.8,15.82,206142.0,12.7104,12.7264,12.6623,12.6784,206142.0
2015-10-05 15:20:00,15.81,15.9,15.81,15.88,335733.0,12.6703,12.7425,12.6703,12.7264,335733.0
2015-10-05 15:30:00,15.89,15.89,15.82,15.82,441661.0,12.7345,12.7345,12.6784,12.6784,441661.0
2015-10-05 15:40:00,15.83,15.86,15.81,15.85,651322.0,12.6864,12.7104,12.6703,12.7024,651322.0
2015-10-05 15:50:00,15.85,15.85,15.76,15.78,1238695.0,12.7024,12.7024,12.6303,12.6463,1238695.0
2015-10-06 09:30:00,15.83,15.87,15.72,15.83,121854.0,12.6864,12.7184,12.5982,12.6864,121854.0
2015-10-06 09:40:00,15.84,15.93,15.81,15.85,80883.0,12.6944,12.7665,12.6703,12.7024,80883.0
2015-10-06 09:50:00,15.84,15.87,15.76,15.77,104279.0,12.6944,12.7184,12.6303,12.6383,104279.0
2015-10-06 10:00:00,15.78,15.8,15.69,15.69,109793.0,12.6463,12.6623,12.5742,12.5742,109793.0
2015-10-06 10:10:00,15.7,15.72,15.66,15.66,169804.0,12.5822,12.5982,12.5501,12.5501,169804.0
2015-10-06 10:20:00,15.66,15.67,15.57,15.6,174370.0,12.5501,12.5582,12.478,12.5021,174370.0
2015-10-06 10:30:00,15.6,15.67,15.56,15.65,85406.0,12.5021,12.5582,12.47,12.5421,85406.0
2015-10-06 10:40:00,15.65,15.65,15.55,15.55,114711.0,12.5421,12.5421,12.462,12.462,114711.0
2015-10-06 10:50:00,15.56,15.56,15.44,15.44,103539.0,12.47,12.47,12.3738,12.3738,103539.0
2015-10-06 11:00:00,15.44,15.47,15.42,15.45,195631.0,12.3738,12.3979,12.3578,12.3818,195631.0
2015-10-06 11:10:00,15.45,15.72,15.44,15.72,160071.0,12.3818,12.5982,12.3738,12.5982,160071.0
2015-10-06 11:20:00,15.71,15.8,15.64,15.8,151969.0,12.5902,12.6623,12.5341,12.6623,151969.0
2015-10-06 11:30:00,15.8,15.82,15.69,15.69,84172.0,12.6623,12.6784,12.5742,12.5742,84172.0
2015-10-06 11:40:00,15.69,15.7,15.66,15.68,51204.0,12.5742,12.5822,12.5501,12.5662,51204.0
2015-10-06 11:50:00,15.69,15.71,15.63,15.63,56791.0,12.5742,12.5902,12.5261,12.5261,56791.0
2015-10-06 12:00:00,15.63,15.71,15.63,15.7,51601.0,12.5261,12.5902,12.5261,12.5822,51601.0
2015-10-06 12:10:00,15.7,15.73,15.69,15.73,51040.0,12.5822,12.6062,12.5742,12.6062,51040.0
2015-10-06 12:20:00,15.72,15.73,15.69,15.73,65413.0,12.5982,12.6062,12.5742,12.6062,65413.0
2015-10-06 12:30:00,15.72,15.74,15.68,15.74,72884.0,12.5982,12.6142,12.5662,12.6142,72884.0
2015-10-06 12:40:00,15.74,15.74,15.69,15.74,106632.0,12.6142,12.6142,12.5742,12.6142,106632.0
2015-10-06 12:50:00,15.73,15.75,15.71,15.72,67685.0,12.6062,12.6223,12.5902,12.5982,67685.0
2015-10-06 13:00:00,15.71,15.79,15.7,15.76,86551.0,12.5902,12.6543,12.5822,12.6303,86551.0
2015-10-06 13:10:00,15.76,15.83,15.75,15.81,65044.0,12.6303,12.6864,12.6223,12.6703,65044.0
2015-10-06 13:20:00,15.8,15.86,15.8,15.81,83465.0,12.6623,12.7104,12.6623,12.6703,83465.0
2015-10-06 13:30:00,15.81,15.81,15.75,15.75,91153.0,12.6703,12.6703,12.6223,12.6223,91153.0
2015-10-06 13:40:00,15.75,15.75,15.68,15.73,110446.0,12.6223,12.6223,12.5662,12.6062,110446.0
2015-10-06 13:50:00,15.72,15.72,15.65,15.66,77929.0,12.5982,12.5982,12.5421,12.5501,77929.0
2015-10-06 14:00:00,15.66,15.71,15.65,15.68,78506.0,12.5501,12.5902,12.5421,12.5662,78506.0
2015-10-06 14:10:00,15.68,15.76,15.67,15.76,109934.0,12.5662,12.6303,12.5582,12.6303,109934.0
2015-10-06 14:20:00,15.75,15.79,15.75,15.78,102575.0,12.6223,12.6543,12.6223,12.6463,102575.0
2015-10-06 14:30:00,15.77,15.8,15.75,15.77,70477.0,12.6383,12.6623,12.6223,12.6383,70477.0
2015-10-06 14:40:00,15.76,15.78,15.71,15.78,75088.0,12.6303,12.6463,12.5902,12.6463,75088.0
2015-10-06 14:50:00,15.78,15.82,15.75,15.75,102893.0,12.6463,12.6784,12.6223,12.6223,102893.0
2015-10-06 15:00:00,15.75,15.82,15.73,15.81,131407.0,12.6223,12.6784,12.6062,12.6703,131407.0
2015-10-06 15:10:00,15.81,15.81,15.77,15.78,140829.0,12.6703,12.6703,12.6383,12.6463,140829.0
2015-10-06 15:20:00,15.78,15.82,15.76,15.82,78872.0,12.6463,12.6784,12.6303,12.6784,78872.0
2015-10-06 15:30:00,15.82,15.85,15.77,15.82,263646.0,12.6784,12.7024,12.6383,12.6784,263646.0
2015-10-06 15:40:00,15.82,15.86,15.81,15.81,462935.0,12.6784,12.7104,12.6703,12.6703,462935.0
2015-10-06 15:50:00,15.81,15.82,15.77,15.77,403761.0,12.6703,12.6784,12.6383,12.6383,403761.0
2015-10-07 09:30:00,15.88,16.11,15.88,16.08,125020.0,12.7264,12.9108,12.7264,12.8867,125020.0
2015-10-07 09:40:00,16.09,16.09,15.94,15.98,153907.0,12.8947,12.8947,12.7745,12.8066,153907.0
2015-10-07 09:50:00,15.98,15.99,15.86,15.91,122191.0,12.8066,12.8146,12.7104,12.7505,122191.0
2015-10-07 10:00:00,15.9,15.94,15.82,15.88,144666.0,12.7425,12.7745,12.6784,12.7264,144666.0
2015-10-07 10:10:00,15.89,16.03,15.88,16.02,94053.0,12.7345,12.8467,12.7264,12.8386,94053.0
2015-10-07 10:20:00,16.03,16.08,15.99,16.07,82445.0,12.8467,12.8867,12.8146,12.8787,82445.0
2015-10-07 10:30:00,16.08,16.08,15.89,15.9,260529.0,12.8867,12.8867,12.7345,12.7425,260529.0
2015-10-07 10:40:00,15.89,15.89,15.75,15.75,161324.0,12.7345,12.7345,12.6223,12.6223,161324.0
2015-10-07 10:50:00,15.75,15.84,15.73,15.79,152280.0,12.6223,12.6944,12.6062,12.6543,152280.0
2015-10-07 11:00:00,15.79,15.8,15.62,15.67,129518.0,12.6543,12.6623,12.5181,12.5582,129518.0
2015-10-07 11:10:00,15.67,15.67,15.55,15.6,151269.0,12.5582,12.5582,12.462,12.5021,151269.0
2015-10-07 11:20:00,15.6,15.6,15.41,15.44,197967.0,12.5021,12.5021,12.3498,12.3738,197967.0
2015-10-07 11:30:00,15.44,15.61,15.42,15.54,142047.0,12.3738,12.5101,12.3578,12.454,142047.0
2015-10-07 11:40:00,15.54,15.58,15.49,15.54,87258.0,12.454,12.486,12.4139,12.454,87258.0
2015-10-07 11:50:00,15.53,15.62,15.49,15.62,180849.0,12.446,12.5181,12.4139,12.5181,180849.0
2015-10-07 12:00:00,15.61,15.74,15.6,15.64,163706.0,12.5101,12.6142,12.5021,12.5341,163706.0
2015-10-07 12:10:00,15.65,15.66,15.58,15.64,160629.0,12.5421,12.5501,12.486,12.5341,160629.0
2015-10-07 12:20:00,15.64,15.64,15.49,15.54,57510.0,12.5341,12.5341,12.4139,12.454,57510.0
2015-10-07 12:30:00,15.54,15.58,15.52,15.53,48029.0,12.454,12.486,12.4379,12.446,48029.0
2015-10-07 12:40:00,15.53,15.61,15.5,15.57,54937.0,12.446,12.5101,12.4219,12.478,54937.0
2015-10-07 12:50:00,15.57,15.57,15.51,15.51,77157.0,12.478,12.478,12.4299,12.4299,77157.0
2015-10-07 13:00:00,15.52,15.6,15.51,15.58,47282.0,12.4379,12.5021,12.4299,12.486,47282.0
2015-10-07 13:10:00,15.59,15.62,15.57,15.6,61603.0,12.494,12.5181,12.478,12.5021,61603.0
2015-10-07 13:20:00,15.59,15.62,15.55,15.62,54982.0,12.494,12.5181,12.462,12.5181,54982.0
2015-10-07 13:30:00,15.62,15.69,15.62,15.64,81844.0,12.5181,12.5742,12.5181,12.5341,81844.0
2015-10-07 13:40:00,15.63,15.72,15.63,15.68,57519.0,12.5261,12.5982,12.5261,12.5662,57519.0
2015-10-07 13:50:00,15.67,15.72,15.65,15.7,70931.0,12.5582,12.5982,12.5421,12.5822,70931.0
2015-10-07 14:00:00,15.69,15.72,15.67,15.67,74478.0,12.5742,12.5982,12.5582,12.5582,74478.0
2015-10-07 14:10:00,15.67,15.68,15.63,15.67,71036.0,12.5582,12.5662,12.5261,12.5582,71036.0
2015-10-07 14:20:00,15.67,15.68,15.57,15.6,65820.0,12.5582,12.5662,12.478,12.5021,65820.0
2015-10-07 14:30:00,15.6,15.64,15.52,15.55,105064.0,12.5021,12.5341,12.4379,12.462,105064.0
2015-10-07 14:40:00,15.54,15.58,15.49,15.5,88219.0,12.454,12.486,12.4139,12.4219,88219.0
2015-10-07 14:50:00,15.5,15.52,15.46,15.47,110842.0,12.4219,12.4379,12.3899,12.3979,110842.0
2015-10-07 15:00:00,15.48,15.53,15.44,15.48,218373.0,12.4059,12.446,12.3738,12.4059,218373.0
2015-10-07 15:10:00,15.47,15.51,15.43,15.47,183357.0,12.3979,12.4299,12.3658,12.3979,183357.0
2015-10-07 15:20:00,15.48,15.48,15.35,15.37,226220.0,12.4059,12.4059,12.3017,12.3177,226220.0
2015-10-07 15:30:00,15.37,15.43,15.36,15.38,284281.0,12.3177,12.3658,12.3097,12.3257,284281.0
2015-10-07 15:40:00,15.37,15.4,15.35,15.37,464783.0,12.3177,12.3418,12.3017,12.3177,464783.0
2015-10-07 15:50:00,15.38,15.39,15.36,15.37,1115910.0,12.3257,12.3338,12.3097,12.3177,1115910.0
2015-10-08 09:30:00,15.35,15.39,15.25,15.27,177473.0,12.3017,12.3338,12.2216,12.2376,177473.0
2015-10-08 09:40:00,15.27,15.38,15.26,15.36,95318.0,12.2376,12.3257,12.2296,12.3097,95318.0
2015-10-08 09:50:00,15.37,15.41,15.32,15.33,167452.0,12.3177,12.3498,12.2777,12.2857,167452.0
2015-10-08 10:00:00,15.33,15.35,15.28,15.33,107925.0,12.2857,12.3017,12.2456,12.2857,107925.0
2015-10-08 10:10:00,15.32,15.33,15.19,15.19,111266.0,12.2777,12.2857,12.1735,12.1735,111266.0
2015-10-08 10:20:00,15.2,15.2,15.13,15.14,148996.0,12.1815,12.1815,12.1254,12.1334,148996.0
2015-10-08 10:30:00,15.14,15.25,15.13,15.25,212746.0,12.1334,12.2216,12.1254,12.2216,212746.0
2015-10-08 10:40:00,15.25,15.28,15.11,15.12,108288.0,12.2216,12.2456,12.1094,12.1174,108288.0
2015-10-08 10:50:00,15.12,15.24,15.1,15.18,142828.0,12.1174,12.2135,12.1013,12.1655,142828.0
2015-10-08 11:00:00,15.18,15.21,15.13,15.17,275954.0,12.1655,12.1895,12.1254,12.1574,275954.0
2015-10-08 11:10:00,15.17,15.21,15.12,15.13,150848.0,12.1574,12.1895,12.1174,12.1254,150848.0
2015-10-08 11:20:00,15.13,15.22,15.08,15.21,374145.0,12.1254,12.1975,12.0853,12.1895,374145.0
2015-10-08 11:30:00,15.21,15.25,15.16,15.17,332243.0,12.1895,12.2216,12.1494,12.1574,332243.0
2015-10-08 11:40:00,15.16,15.16,15.04,15.09,180168.0,12.1494,12.1494,12.0533,12.0933,180168.0
2015-10-08 11:50:00,15.09,15.09,15.02,15.04,204374.0,12.0933,12.0933,12.0372,12.0533,204374.0
2015-10-08 12:00:00,15.05,15.06,15.04,15.06,218025.0,12.0613,12.0693,12.0533,12.0693,218025.0
2015-10-08 12:10:00,15.06,15.25,15.05,15.2,2675087.0,12.0693,12.2216,12.0613,12.1815,2675087.0
2015-10-08 12:20:00,15.2,15.34,15.19,15.31,232490.0,12.1815,12.2937,12.1735,12.2696,232490.0
2015-10-08 12:30:00,15.31,15.33,15.24,15.26,189072.0,12.2696,12.2857,12.2135,12.2296,189072.0
2015-10-08 12:40:00,15.27,15.28,15.2,15.2,224676.0,12.2376,12.2456,12.1815,12.1815,224676.0
2015-10-08 12:50:00,15.2,15.28,15.2,15.26,209871.0,12.1815,12.2456,12.1815,12.2296,209871.0
2015-10-08 13:00:00,15.26,15.29,15.21,15.25,168170.0,12.2296,12.2536,12.1895,12.2216,168170.0
2015-10-08 13:10:00,15.25,15.3,15.24,15.29,505195.0,12.2216,12.2616,12.2135,12.2536,505195.0
2015-10-08 13:20:00,15.29,15.41,15.29,15.39,124907.0,12.2536,12.3498,12.2536,12.3338,124907.0
2015-10-08 13:30:00,15.39,15.48,15.39,15.44,160612.0,12.3338,12.4059,12.3338,12.3738,160612.0
2015-10-08 13:40:00,15.45,15.46,15.4,15.45,118737.0,12.3818,12.3899,12.3418,12.3818,118737.0
2015-10-08 13:50:00,15.45,15.54,15.45,15.48,423143.0,12.3818,12.454,12.3818,12.4059,423143.0
2015-10-08 14:00:00,15.48,15.59,15.47,15.52,248167.0,12.4059,12.494,12.3979,12.4379,248167.0
2015-10-08 14:10:00,15.52,15.55,15.45,15.54,633465.0,12.4379,12.462,12.3818,12.454,633465.0
2015-10-08 14:20:00,15.53,15.57,15.48,15.52,107960.0,12.446,12.478,12.4059,12.4379,107960.0
2015-10-08 14:30:00,15.53,15.59,15.49,15.59,847532.0,12.446,12.494,12.4139,12.494,847532.0
2015-10-08 14:40:00,15.59,15.61,15.55,15.56,123781.0,12.494,12.5101,12.462,12.47,123781.0
2015-10-08 14:50:00,15.55,15.57,15.51,15.53,227119.0,12.462,12.478,12.4299,12.446,227119.0
2015-10-08 15:00:00,15.52,15.58,15.52,15.54,188941.0,12.4379,12.486,12.4379,12.454,188941.0
2015-10-08 15:10:00,15.54,15.59,15.53,15.59,214603.0,12.454,12.494,12.446,12.494,214603.0
2015-10-08 15:20:00,15.59,15.6,15.49,15.5,220543.0,12.494,12.5021,12.4139,12.4219,220543.0
2015-10-08 15:30:00,15.5,15.52,15.47,15.48,339862.0,12.4219,12.4379,12.3979,12.4059,339862.0
2015-10-08 15:40:00,15.48,15.5,15.45,15.46,456476.0,12.4059,12.4219,12.3818,12.3899,456476.0
2015-10-08 15:50:00,15.45,15.46,15.43,15.46,735476.0,12.3818,12.3899,12.3658,12.3899,735476.0
2015-10-09 09:30:00,15.48,15.6,15.47,15.53,97395.0,12.4059,12.5021,12.3979,12.446,97395.0
2015-10-09 09:40:00,15.53,15.53,15.39,15.43,106301.0,12.446,12.446,12.3338,12.3658,106301.0
2015-10-09 09:50:00,15.42,15.49,15.4,15.43,91786.0,12.3578,12.4139,12.3418,12.3658,91786.0
2015-10-09 10:00:00,15.43,15.47,15.25,15.26,118678.0,12.3658,12.3979,12.2216,12.2296,118678.0
2015-10-09 10:10:00,15.25,15.26,15.15,15.24,152358.0,12.2216,12.2296,12.1414,12.2135,152358.0
2015-10-09 10:20:00,15.23,15.27,15.14,15.24,138879.0,12.2055,12.2376,12.1334,12.2135,138879.0
2015-10-09 10:30:00,15.24,15.3,15.23,15.25,125876.0,12.2135,12.2616,12.2055,12.2216,125876.0
2015-10-09 10:40:00,15.26,15.33,15.22,15.27,95041.0,12.2296,12.2857,12.1975,12.2376,95041.0
2015-10-09 10:50:00,15.27,15.35,15.24,15.33,89879.0,12.2376,12.3017,12.2135,12.2857,89879.0
2015-10-09 11:00:00,15.32,15.35,15.3,15.32,112269.0,12.2777,12.3017,12.2616,12.2777,112269.0
2015-10-09 11:10:00,15.33,15.38,15.3,15.38,67461.0,12.2857,12.3257,12.2616,12.3257,67461.0
2015-10-09 11:20:00,15.38,15.45,15.36,15.44,117460.0,12.3257,12.3818,12.3097,12.3738,117460.0
2015-10-09 11:30:00,15.45,15.45,15.36,15.41,91277.0,12.3818,12.3818,12.3097,12.3498,91277.0
2015-10-09 11:40:00,15.4,15.43,15.35,15.4,137077.0,12.3418,12.3658,12.3017,12.3418,137077.0
2015-10-09 11:50:00,15.4,15.42,15.34,15.39,86308.0,12.3418,12.3578,12.2937,12.3338,86308.0
2015-10-09 12:00:00,15.39,15.42,15.35,15.35,82436.0,12.3338,12.3578,12.3017,12.3017,82436.0
2015-10-09 12:10:00,15.35,15.4,15.33,15.34,206306.0,12.3017,12.3418,12.2857,12.2937,206306.0
2015-10-09 12:20:00,15.34,15.37,15.29,15.35,134528.0,12.2937,12.3177,12.2536,12.3017,134528.0
2015-10-09 12:30:00,15.35,15.36,15.28,15.34,99111.0,12.3017,12.3097,12.2456,12.2937,99111.0
2015-10-09 12:40:00,15.34,15.41,15.34,15.41,88502.0,12.2937,12.3498,12.2937,12.3498,88502.0
2015-10-09 12:50:00,15.41,15.42,15.37,15.38,105201.0,12.3498,12.3578,12.3177,12.3257,105201.0
2015-10-09 13:00:00,15.38,15.45,15.37,15.41,103318.0,12.3257,12.3818,12.3177,12.3498,103318.0
2015-10-09 13:10:00,15.41,15.48,15.39,15.46,104758.0,12.3498,12.4059,12.3338,12.3899,104758.0
2015-10-09 13:20:00,15.46,15.52,15.46,15.46,89847.0,12.3899,12.4379,12.3899,12.3899,89847.0
2015-10-09 13:30:00,15.46,15.5,15.43,15.48,97314.0,12.3899,12.4219,12.3658,12.4059,97314.0
2015-10-09 13:40:00,15.48,15.52,15.44,15.51,85894.0,12.4059,12.4379,12.3738,12.4299,85894.0
2015-10-09 13:50:00,15.51,15.53,15.46,15.46,113361.0,12.4299,12.446,12.3899,12.3899,113361.0
2015-10-09 14:00:00,15.46,15.49,15.46,15.47,95372.0,12.3899,12.4139,12.3899,12.3979,95372.0
2015-10-09 14:10:00,15.48,15.51,15.44,15.45,110318.0,12.4059,12.4299,12.3738,12.3818,110318.0
2015-10-09 14:20:00,15.45,15.49,15.42,15.49,72578.0,12.3818,12.4139,12.3578,12.4139,72578.0
2015-10-09 14:30:00,15.49,15.5,15.42,15.45,116407.0,12.4139,12.4219,12.3578,12.3818,116407.0
2015-10-09 14:40:00,15.45,15.49,15.43,15.44,88389.0,12.3818,12.4139,12.3658,12.3738,88389.0
2015-10-09 14:50:00,15.44,15.5,15.43,15.48,77463.0,12.3738,12.4219,12.3658,12.4059,77463.0
2015-10-09 15:00:00,15.49,15.5,15.43,15.45,93667.0,12.4139,12.4219,12.3658,12.3818,93667.0
2015-10-09 15:10:00,15.45,15.45,15.37,15.38,137898.0,12.3818,12.3818,12.3177,12.3257,137898.0
2015-10-09 15:20:00,15.38,15.46,15.37,15.45,144210.0,12.3257,12.3899,12.3177,12.3818,144210.0
2015-10-09 15:30:00,15.45,15.49,15.43,15.48,163671.0,12.3818,12.4139,12.3658,12.4059,163671.0
2015-10-09 15:40:00,15.48,15.5,15.46,15.46,220242.0,12.4059,12.4219,12.3899,12.3899,220242.0
2015-10-09 15:50:00,15.46,15.48,15.45,15.45,351238.0,12.3899,12.4059,12.3818,12.3818,351238.0
2015-10-12 09:30:00,15.51,15.58,15.38,15.43,56935.0,12.4299,12.486,12.3257,12.3658,56935.0
2015-10-12 09:40:00,15.42,15.42,15.3,15.3,64760.0,12.3578,12.3578,12.2616,12.2616,64760.0
2015-10-12 09:50:00,15.31,15.31,15.21,15.23,112619.0,12.2696,12.2696,12.1895,12.2055,112619.0
2015-10-12 10:00:00,15.23,15.25,15.2,15.23,105003.0,12.2055,12.2216,12.1815,12.2055,105003.0
2015-10-12 10:10:00,15.22,15.23,15.17,15.18,69490.0,12.1975,12.2055,12.1574,12.1655,69490.0
2015-10-12 10:20:00,15.18,15.18,15.06,15.12,108266.0,12.1655,12.1655,12.0693,12.1174,108266.0
2015-10-12 10:30:00,15.12,15.17,15.08,15.15,68089.0,12.1174,12.1574,12.0853,12.1414,68089.0
2015-10-12 10:40:00,15.15,15.2,15.12,15.19,81940.0,12.1414,12.1815,12.1174,12.1735,81940.0
2015-10-12 10:50:00,15.19,15.21,15.08,15.08,73605.0,12.1735,12.1895,12.0853,12.0853,73605.0
2015-10-12 11:00:00,15.09,15.21,15.08,15.18,95372.0,12.0933,12.1895,12.0853,12.1655,95372.0
2015-10-12 11:10:00,15.18,15.19,15.14,15.19,73547.0,12.1655,12.1735,12.1334,12.1735,73547.0
2015-10-12 11:20:00,15.19,15.19,15.1,15.1,94242.0,12.1735,12.1735,12.1013,12.1013,94242.0
2015-10-12 11:30:00,15.11,15.19,15.1,15.18,55486.0,12.1094,12.1735,12.1013,12.1655,55486.0
2015-10-12 11:40:00,15.17,15.26,15.16,15.2,74354.0,12.1574,12.2296,12.1494,12.1815,74354.0
2015-10-12 11:50:00,15.21,15.21,15.05,15.07,91182.0,12.1895,12.1895,12.0613,12.0773,91182.0
2015-10-12 12:00:00,15.07,15.1,15.03,15.1,72804.0,12.0773,12.1013,12.0452,12.1013,72804.0
2015-10-12 12:10:00,15.09,15.14,15.05,15.06,73822.0,12.0933,12.1334,12.0613,12.0693,73822.0
2015-10-12 12:20:00,15.06,15.09,15.02,15.04,82192.0,12.0693,12.0933,12.0372,12.0533,82192.0
2015-10-12 12:30:00,15.04,15.04,14.94,14.94,92990.0,12.0533,12.0533,11.9731,11.9731,92990.0
2015-10-12 12:40:00,14.94,14.96,14.84,14.89,426521.0,11.9731,11.9891,11.893,11.933,426521.0
2015-10-12 12:50:00,14.89,14.94,14.88,14.89,112965.0,11.933,11.9731,11.925,11.933,112965.0
2015-10-12 13:00:00,14.89,14.94,14.87,14.9,108356.0,11.933,11.9731,11.917,11.9411,108356.0
2015-10-12 13:10:00,14.89,14.9,14.83,14.84,277609.0,11.933,11.9411,11.885,11.893,277609.0
2015-10-12 13:20:00,14.83,14.88,14.79,14.88,111071.0,11.885,11.925,11.8529,11.925,111071.0
2015-10-12 13:30:00,14.88,14.88,14.85,14.85,107156.0,11.925,11.925,11.901,11.901,107156.0
2015-10-12 13:40:00,14.85,14.87,14.85,14.86,24574.0,11.901,11.917,11.901,11.909,24574.0
2015-10-12 13:50:00,14.86,14.87,14.83,14.85,49420.0,11.909,11.917,11.885,11.901,49420.0
2015-10-12 14:00:00,14.85,14.86,14.84,14.85,75767.0,11.901,11.909,11.893,11.901,75767.0
2015-10-12 14:10:00,14.84,14.88,14.84,14.86,102624.0,11.893,11.925,11.893,11.909,102624.0
2015-10-12 14:20:00,14.86,14.88,14.84,14.85,46481.0,11.909,11.925,11.893,11.901,46481.0
2015-10-12 14:30:00,14.85,14.88,14.84,14.84,105072.0,11.901,11.925,11.893,11.893,105072.0
2015-10-12 14:40:00,14.84,14.88,14.84,14.86,33598.0,11.893,11.925,11.893,11.909,33598.0
2015-10-12 14:50:00,14.87,14.87,14.85,14.85,63918.0,11.917,11.917,11.901,11.901,63918.0
2015-10-12 15:00:00,14.85,14.88,14.83,14.87,77416.0,11.901,11.925,11.885,11.917,77416.0
2015-10-12 15:10:00,14.87,14.87,14.84,14.87,73194.0,11.917,11.917,11.893,11.917,73194.0
2015-10-12 15:20:00,14.87,14.91,14.86,14.86,169258.0,11.917,11.9491,11.909,11.909,169258.0
2015-10-12 15:30:00,14.86,14.89,14.84,14.86,191702.0,11.909,11.933,11.893,11.909,191702.0
2015-10-12 15:40:00,14.87,14.95,14.86,14.89,346689.0,11.917,11.9811,11.909,11.933,346689.0
2015-10-12 15:50:00,14.9,14.94,14.89,14.91,455972.0,11.9411,11.9731,11.933,11.9491,455972.0
2015-10-13 09:30:00,14.93,15.08,14.55,14.66,246671.0,11.9651,12.0853,11.6606,11.7487,246671.0
2015-10-13 09:40:00,14.68,14.82,14.68,14.8,187738.0,11.7648,11.8769,11.7648,11.8609,187738.0
2015-10-13 09:50:00,14.81,15.03,14.8,15.02,311783.0,11.8689,12.0452,11.8609,12.0372,311783.0
2015-10-13 10:00:00,15.02,15.08,14.94,15.0,358905.0,12.0372,12.0853,11.9731,12.0212,358905.0
2015-10-13 10:10:00,15.01,15.18,15.0,15.13,155989.0,12.0292,12.1655,12.0212,12.1254,155989.0
2015-10-13 10:20:00,15.13,15.15,15.02,15.14,133739.0,12.1254,12.1414,12.0372,12.1334,133739.0
2015-10-13 10:30:00,15.14,15.14,15.06,15.14,229365.0,12.1334,12.1334,12.0693,12.1334,229365.0
2015-10-13 10:40:00,15.14,15.14,15.03,15.08,194249.0,12.1334,12.1334,12.0452,12.0853,194249.0
2015-10-13 10:50:00,15.09,15.16,15.08,15.12,174867.0,12.0933,12.1494,12.0853,12.1174,174867.0
2015-10-13 11:00:00,15.12,15.25,15.12,15.23,161581.0,12.1174,12.2216,12.1174,12.2055,161581.0
2015-10-13 11:10:00,15.24,15.31,15.21,15.3,188025.0,12.2135,12.2696,12.1895,12.2616,188025.0
2015-10-13 11:20:00,15.3,15.37,15.29,15.3,222392.0,12.2616,12.3177,12.2536,12.2616,222392.0
2015-10-13 11:30:00,15.3,15.32,15.23,15.3,310610.0,12.2616,12.2777,12.2055,12.2616,310610.0
2015-10-13 11:40:00,15.31,15.38,15.29,15.38,109932.0,12.2696,12.3257,12.2536,12.3257,109932.0
2015-10-13 11:50:00,15.37,15.38,15.3,15.32,140673.0,12.3177,12.3257,12.2616,12.2777,140673.0
2015-10-13 12:00:00,15.32,15.33,15.29,15.31,145513.0,12.2777,12.2857,12.2536,12.2696,145513.0
2015-10-13 12:10:00,15.3,15.36,15.29,15.34,89650.0,12.2616,12.3097,12.2536,12.2937,89650.0
2015-10-13 12:20:00,15.33,15.35,15.31,15.34,52592.0,12.2857,12.3017,12.2696,12.2937,52592.0
2015-10-13 12:30:00,15.34,15.35,15.32,15.34,98733.0,12.2937,12.3017,12.2777,12.2937,98733.0
2015-10-13 12:40:00,15.34,15.35,15.29,15.29,120260.0,12.2937,12.3017,12.2536,12.2536,120260.0
2015-10-13 12:50:00,15.29,15.31,15.28,15.28,62780.0,12.2536,12.2696,12.2456,12.2456,62780.0
2015-10-13 13:00:00,15.29,15.29,15.24,15.29,91370.0,12.2536,12.2536,12.2135,12.2536,91370.0
2015-10-13 13:10:00,15.28,15.31,15.26,15.26,80149.0,12.2456,12.2696,12.2296,12.2296,80149.0
2015-10-13 13:20:00,15.27,15.31,15.26,15.3,58084.0,12.2376,12.2696,12.2296,12.2616,58084.0
2015-10-13 13:30:00,15.31,15.31,15.2,15.2,124429.0,12.2696,12.2696,12.1815,12.1815,124429.0
2015-10-13 13:40:00,15.21,15.21,15.16,15.18,97766.0,12.1895,12.1895,12.1494,12.1655,97766.0
2015-10-13 13:50:00,15.18,15.19,15.13,15.13,87543.0,12.1655,12.1735,12.1254,12.1254,87543.0
2015-10-13 14:00:00,15.13,15.16,15.08,15.15,120507.0,12.1254,12.1494,12.0853,12.1414,120507.0
2015-10-13 14:10:00,15.16,15.22,15.16,15.2,82206.0,12.1494,12.1975,12.1494,12.1815,82206.0
2015-10-13 14:20:00,15.21,15.22,15.16,15.21,152993.0,12.1895,12.1975,12.1494,12.1895,152993.0
2015-10-13 14:30:00,15.21,15.21,15.18,15.19,27619.0,12.1895,12.1895,12.1655,12.1735,27619.0
2015-10-13 14:40:00,15.19,15.2,15.16,15.19,103200.0,12.1735,12.1815,12.1494,12.1735,103200.0
2015-10-13 14:50:00,15.19,15.21,15.17,15.18,111378.0,12.1735,12.1895,12.1574,12.1655,111378.0
2015-10-13 15:00:00,15.19,15.21,15.18,15.2,82522.0,12.1735,12.1895,12.1655,12.1815,82522.0
2015-10-13 15:10:00,15.2,15.21,15.08,15.09,199910.0,12.1815,12.1895,12.0853,12.0933,199910.0
2015-10-13 15:20:00,15.1,15.1,15.01,15.02,195141.0,12.1013,12.1013,12.0292,12.0372,195141.0
2015-10-13 15:30:00,15.02,15.06,14.98,15.0,245892.0,12.0372,12.0693,12.0052,12.0212,245892.0
2015-10-13 15:40:00,15.0,15.02,14.96,15.02,338246.0,12.0212,12.0372,11.9891,12.0372,338246.0
2015-10-13 15:50:00,15.02,15.04,15.01,15.04,784538.0,12.0372,12.0533,12.0292,12.0533,784538.0
2015-10-14 09:30:00,15.1,15.48,14.97,15.1,266279.0,12.1013,12.4059,11.9972,12.1013,266279.0
2015-10-14 09:40:00,15.09,15.26,15.09,15.25,58791.0,12.0933,12.2296,12.0933,12.2216,58791.0
2015-10-14 09:50:00,15.24,15.28,15.23,15.25,92780.0,12.2135,12.2456,12.2055,12.2216,92780.0
2015-10-14 10:00:00,15.24,15.27,15.19,15.27,163317.0,12.2135,12.2376,12.1735,12.2376,163317.0
2015-10-14 10:10:00,15.28,15.36,15.28,15.31,73241.0,12.2456,12.3097,12.2456,12.2696,73241.0
2015-10-14 10:20:00,15.32,15.32,15.21,15.26,208189.0,12.2777,12.2777,12.1895,12.2296,208189.0
2015-10-14 10:30:00,15.26,15.34,15.22,15.22,99677.0,12.2296,12.2937,12.1975,12.1975,99677.0
2015-10-14 10:40:00,15.22,15.27,15.21,15.23,119372.0,12.1975,12.2376,12.1895,12.2055,119372.0
2015-10-14 10:50:00,15.23,15.32,15.22,15.28,189371.0,12.2055,12.2777,12.1975,12.2456,189371.0
2015-10-14 11:00:00,15.28,15.3,15.22,15.22,181393.0,12.2456,12.2616,12.1975,12.1975,181393.0
2015-10-14 11:10:00,15.21,15.21,15.16,15.16,85660.0,12.1895,12.1895,12.1494,12.1494,85660.0
2015-10-14 11:20:00,15.17,15.23,15.16,15.18,65743.0,12.1574,12.2055,12.1494,12.1655,65743.0
2015-10-14 11:30:00,15.18,15.23,15.16,15.22,80895.0,12.1655,12.2055,12.1494,12.1975,80895.0
2015-10-14 11:40:00,15.23,15.28,15.18,15.2,79501.0,12.2055,12.2456,12.1655,12.1815,79501.0
2015-10-14 11:50:00,15.2,15.25,15.18,15.19,74271.0,12.1815,12.2216,12.1655,12.1735,74271.0
2015-10-14 12:00:00,15.19,15.2,15.15,15.15,55270.0,12.1735,12.1815,12.1414,12.1414,55270.0
2015-10-14 12:10:00,15.15,15.17,15.12,15.14,59291.0,12.1414,12.1574,12.1174,12.1334,59291.0
2015-10-14 12:20:00,15.13,15.23,15.12,15.15,87119.0,12.1254,12.2055,12.1174,12.1414,87119.0
2015-10-14 12:30:00,15.15,15.22,15.15,15.19,77581.0,12.1414,12.1975,12.1414,12.1735,77581.0
2015-10-14 12:40:00,15.19,15.24,15.19,15.21,89596.0,12.1735,12.2135,12.1735,12.1895,89596.0
2015-10-14 12:50:00,15.2,15.22,15.15,15.15,60057.0,12.1815,12.1975,12.1414,12.1414,60057.0
2015-10-14 13:00:00,15.15,15.18,15.14,15.18,49370.0,12.1414,12.1655,12.1334,12.1655,49370.0
2015-10-14 13:10:00,15.18,15.21,15.15,15.16,52829.0,12.1655,12.1895,12.1414,12.1494,52829.0
2015-10-14 13:20:00,15.17,15.18,15.13,15.14,43985.0,12.1574,12.1655,12.1254,12.1334,43985.0
2015-10-14 13:30:00,15.14,15.23,15.13,15.23,67505.0,12.1334,12.2055,12.1254,12.2055,67505.0
2015-10-14 13:40:00,15.23,15.27,15.21,15.25,94469.0,12.2055,12.2376,12.1895,12.2216,94469.0
2015-10-14 13:50:00,15.25,15.28,15.24,15.27,67903.0,12.2216,12.2456,12.2135,12.2376,67903.0
2015-10-14 14:00:00,15.27,15.3,15.18,15.18,87988.0,12.2376,12.2616,12.1655,12.1655,87988.0
2015-10-14 14:10:00,15.19,15.21,15.17,15.18,74838.0,12.1735,12.1895,12.1574,12.1655,74838.0
2015-10-14 14:20:00,15.19,15.2,15.13,15.14,115966.0,12.1735,12.1815,12.1254,12.1334,115966.0
2015-10-14 14:30:00,15.14,15.19,15.12,15.19,86947.0,12.1334,12.1735,12.1174,12.1735,86947.0
2015-10-14 14:40:00,15.19,15.2,15.15,15.17,52841.0,12.1735,12.1815,12.1414,12.1574,52841.0
2015-10-14 14:50:00,15.16,15.22,15.16,15.19,42770.0,12.1494,12.1975,12.1494,12.1735,42770.0
2015-10-14 15:00:00,15.2,15.21,15.15,15.17,119317.0,12.1815,12.1895,12.1414,12.1574,119317.0
2015-10-14 15:10:00,15.17,15.18,15.14,15.14,104758.0,12.1574,12.1655,12.1334,12.1334,104758.0
2015-10-14 15:20:00,15.14,15.21,15.14,15.2,84827.0,12.1334,12.1895,12.1334,12.1815,84827.0
2015-10-14 15:30:00,15.2,15.24,15.19,15.21,109925.0,12.1815,12.2135,12.1735,12.1895,109925.0
2015-10-14 15:40:00,15.21,15.24,15.2,15.21,184003.0,12.1895,12.2135,12.1815,12.1895,184003.0
2015-10-14 15:50:00,15.2,15.22,15.16,15.2,375671.0,12.1815,12.1975,12.1494,12.1815,375671.0
2015-10-15 09:30:00,15.25,15.34,15.1,15.16,189447.0,12.2216,12.2937,12.1013,12.1494,189447.0
2015-10-15 09:40:00,15.16,15.16,15.06,15.09,55748.0,12.1494,12.1494,12.0693,12.0933,55748.0
2015-10-15 09:50:00,15.09,15.16,15.07,15.12,45861.0,12.0933,12.1494,12.0773,12.1174,45861.0
2015-10-15 10:00:00,15.12,15.21,15.11,15.11,81377.0,12.1174,12.1895,12.1094,12.1094,81377.0
2015-10-15 10:10:00,15.11,15.15,15.1,15.12,27686.0,12.1094,12.1414,12.1013,12.1174,27686.0
2015-10-15 10:20:00,15.13,15.13,15.06,15.07,43525.0,12.1254,12.1254,12.0693,12.0773,43525.0
2015-10-15 10:30:00,15.07,15.1,15.05,15.08,47365.0,12.0773,12.1013,12.0613,12.0853,47365.0
2015-10-15 10:40:00,15.08,15.12,15.08,15.12,47713.0,12.0853,12.1174,12.0853,12.1174,47713.0
2015-10-15 10:50:00,15.13,15.14,15.11,15.12,29036.0,12.1254,12.1334,12.1094,12.1174,29036.0
2015-10-15 11:00:00,15.11,15.13,15.07,15.1,48131.0,12.1094,12.1254,12.0773,12.1013,48131.0
2015-10-15 11:10:00,15.1,15.11,15.04,15.07,59713.0,12.1013,12.1094,12.0533,12.0773,59713.0
2015-10-15 11:20:00,15.07,15.11,15.02,15.11,39645.0,12.0773,12.1094,12.0372,12.1094,39645.0
2015-10-15 11:30:00,15.11,15.13,15.08,15.09,62443.0,12.1094,12.1254,12.0853,12.0933,62443.0
2015-10-15 11:40:00,15.08,15.09,15.05,15.07,41964.0,12.0853,12.0933,12.0613,12.0773,41964.0
2015-10-15 11:50:00,15.06,15.08,15.03,15.07,50045.0,12.0693,12.0853,12.0452,12.0773,50045.0
2015-10-15 12:00:00,15.06,15.12,15.05,15.08,89213.0,12.0693,12.1174,12.0613,12.0853,89213.0
2015-10-15 12:10:00,15.08,15.12,15.05,15.1,65062.0,12.0853,12.1174,12.0613,12.1013,65062.0
2015-10-15 12:20:00,15.11,15.22,15.1,15.2,72648.0,12.1094,12.1975,12.1013,12.1815,72648.0
2015-10-15 12:30:00,15.2,15.21,15.17,15.18,39058.0,12.1815,12.1895,12.1574,12.1655,39058.0
2015-10-15 12:40:00,15.18,15.21,15.15,15.19,23982.0,12.1655,12.1895,12.1414,12.1735,23982.0
2015-10-15 12:50:00,15.19,15.26,15.17,15.26,59900.0,12.1735,12.2296,12.1574,12.2296,59900.0
2015-10-15 13:00:00,15.26,15.3,15.23,15.27,49947.0,12.2296,12.2616,12.2055,12.2376,49947.0
2015-10-15 13:10:00,15.27,15.29,15.24,15.25,48421.0,12.2376,12.2536,12.2135,12.2216,48421.0
2015-10-15 13:20:00,15.25,15.29,15.24,15.28,29985.0,12.2216,12.2536,12.2135,12.2456,29985.0
2015-10-15 13:30:00,15.28,15.31,15.27,15.28,48026.0,12.2456,12.2696,12.2376,12.2456,48026.0
2015-10-15 13:40:00,15.27,15.3,15.26,15.28,89987.0,12.2376,12.2616,12.2296,12.2456,89987.0
2015-10-15 13:50:00,15.29,15.34,15.28,15.3,36659.0,12.2536,12.2937,12.2456,12.2616,36659.0
2015-10-15 14:00:00,15.31,15.31,15.28,15.29,51358.0,12.2696,12.2696,12.2456,12.2536,51358.0
2015-10-15 14:10:00,15.29,15.34,15.28,15.34,66620.0,12.2536,12.2937,12.2456,12.2937,66620.0
2015-10-15 14:20:00,15.34,15.35,15.27,15.28,77947.0,12.2937,12.3017,12.2376,12.2456,77947.0
2015-10-15 14:30:00,15.28,15.36,15.27,15.35,107090.0,12.2456,12.3097,12.2376,12.3017,107090.0
2015-10-15 14:40:00,15.35,15.37,15.31,15.33,90046.0,12.3017,12.3177,12.2696,12.2857,90046.0
2015-10-15 14:50:00,15.33,15.37,15.32,15.34,67762.0,12.2857,12.3177,12.2777,12.2937,67762.0
2015-10-15 15:00:00,15.35,15.4,15.34,15.35,73180.0,12.3017,12.3418,12.2937,12.3017,73180.0
2015-10-15 15:10:00,15.35,15.37,15.33,15.36,89460.0,12.3017,12.3177,12.2857,12.3097,89460.0
2015-10-15 15:20:00,15.36,15.4,15.34,15.4,111250.0,12.3097,12.3418,12.2937,12.3418,111250.0
2015-10-15 15:30:00,15.4,15.41,15.34,15.41,189487.0,12.3418,12.3498,12.2937,12.3498,189487.0
2015-10-15 15:40:00,15.41,15.43,15.37,15.37,234508.0,12.3498,12.3658,12.3177,12.3177,234508.0
2015-10-15 15:50:00,15.37,15.39,15.36,15.38,235653.0,12.3177,12.3338,12.3097,12.3257,235653.0
2015-10-16 09:30:00,15.4,15.48,15.37,15.39,235335.0,12.3418,12.4059,12.3177,12.3338,235335.0
2015-10-16 09:40:00,15.39,15.39,15.18,15.18,88562.0,12.3338,12.3338,12.1655,12.1655,88562.0
2015-10-16 09:50:00,15.18,15.26,15.18,15.21,60710.0,12.1655,12.2296,12.1655,12.1895,60710.0
2015-10-16 10:00:00,15.21,15.25,15.11,15.12,114288.0,12.1895,12.2216,12.1094,12.1174,114288.0
2015-10-16 10:10:00,15.12,15.16,15.11,15.12,131317.0,12.1174,12.1494,12.1094,12.1174,131317.0
2015-10-16 10:20:00,15.11,15.12,15.02,15.04,64465.0,12.1094,12.1174,12.0372,12.0533,64465.0
2015-10-16 10:30:00,15.04,15.1,15.0,15.09,69886.0,12.0533,12.1013,12.0212,12.0933,69886.0
2015-10-16 10:40:00,15.09,15.11,15.04,15.05,33075.0,12.0933,12.1094,12.0533,12.0613,33075.0
2015-10-16 10:50:00,15.06,15.06,14.99,15.0,36211.0,12.0693,12.0693,12.0132,12.0212,36211.0
2015-10-16 11:00:00,15.0,15.04,14.96,15.04,76134.0,12.0212,12.0533,11.9891,12.0533,76134.0
2015-10-16 11:10:00,15.04,15.08,15.0,15.05,133315.0,12.0533,12.0853,12.0212,12.0613,133315.0
2015-10-16 11:20:00,15.04,15.06,15.03,15.06,44191.0,12.0533,12.0693,12.0452,12.0693,44191.0
2015-10-16 11:30:00,15.06,15.06,14.96,14.97,131598.0,12.0693,12.0693,11.9891,11.9972,131598.0
2015-10-16 11:40:00,14.97,15.0,14.96,14.99,32434.0,11.9972,12.0212,11.9891,12.0132,32434.0
2015-10-16 11:50:00,14.99,15.03,14.98,15.03,66884.0,12.0132,12.0452,12.0052,12.0452,66884.0
2015-10-16 12:00:00,15.03,15.03,14.91,14.93,79765.0,12.0452,12.0452,11.9491,11.9651,79765.0
2015-10-16 12:10:00,14.92,14.92,14.85,14.92,78133.0,11.9571,11.9571,11.901,11.9571,78133.0
2015-10-16 12:20:00,14.92,14.94,14.87,14.87,46925.0,11.9571,11.9731,11.917,11.917,46925.0
2015-10-16 12:30:00,14.87,14.89,14.83,14.83,35319.0,11.917,11.933,11.885,11.885,35319.0
2015-10-16 12:40:00,14.84,14.84,14.81,14.82,45502.0,11.893,11.893,11.8689,11.8769,45502.0
2015-10-16 12:50:00,14.83,14.84,14.79,14.84,67239.0,11.885,11.893,11.8529,11.893,67239.0
2015-10-16 13:00:00,14.84,14.85,14.78,14.78,63716.0,11.893,11.901,11.8449,11.8449,63716.0
2015-10-16 13:10:00,14.79,14.93,14.78,14.93,71423.0,11.8529,11.9651,11.8449,11.9651,71423.0
2015-10-16 13:20:00,14.93,14.94,14.87,14.88,79187.0,11.9651,11.9731,11.917,11.925,79187.0
2015-10-16 13:30:00,14.88,14.89,14.86,14.86,42956.0,11.925,11.933,11.909,11.909,42956.0
2015-10-16 13:40:00,14.86,14.87,14.81,14.82,76701.0,11.909,11.917,11.8689,11.8769,76701.0
2015-10-16 13:50:00,14.82,14.87,14.81,14.84,98933.0,11.8769,11.917,11.8689,11.893,98933.0
2015-10-16 14:00:00,14.84,14.88,14.83,14.86,76480.0,11.893,11.925,11.885,11.909,76480.0
2015-10-16 14:10:00,14.86,14.95,14.85,14.87,87747.0,11.909,11.9811,11.901,11.917,87747.0
2015-10-16 14:20:00,14.88,14.92,14.85,14.9,145007.0,11.925,11.9571,11.901,11.9411,145007.0
2015-10-16 14:30:00,14.91,14.95,14.9,14.92,132563.0,11.9491,11.9811,11.9411,11.9571,132563.0
2015-10-16 14:40:00,14.91,14.95,14.9,14.94,118291.0,11.9491,11.9811,11.9411,11.9731,118291.0
2015-10-16 14:50:00,14.94,14.95,14.92,14.95,155477.0,11.9731,11.9811,11.9571,11.9811,155477.0
2015-10-16 15:00:00,14.95,14.96,14.89,14.89,183427.0,11.9811,11.9891,11.933,11.933,183427.0
2015-10-16 15:10:00,14.89,14.95,14.89,14.95,78863.0,11.933,11.9811,11.933,11.9811,78863.0
2015-10-16 15:20:00,14.95,14.96,14.93,14.94,114198.0,11.9811,11.9891,11.9651,11.9731,114198.0
2015-10-16 15:30:00,14.94,15.0,14.93,15.0,155150.0,11.9731,12.0212,11.9651,12.0212,155150.0
2015-10-16 15:40:00,15.0,15.01,14.96,14.98,273645.0,12.0212,12.0292,11.9891,12.0052,273645.0
2015-10-16 15:50:00,14.97,15.04,14.96,15.02,634982.0,11.9972,12.0533,11.9891,12.0372,634982.0
2015-10-19 09:30:00,14.88,14.95,14.69,14.7,121305.0,11.925,11.9811,11.7728,11.7808,121305.0
2015-10-19 09:40:00,14.71,14.79,14.66,14.77,73600.0,11.7888,11.8529,11.7487,11.8369,73600.0
2015-10-19 09:50:00,14.77,14.83,14.73,14.83,47898.0,11.8369,11.885,11.8048,11.885,47898.0
2015-10-19 10:00:00,14.84,14.85,14.79,14.8,53140.0,11.893,11.901,11.8529,11.8609,53140.0
2015-10-19 10:10:00,14.8,14.86,14.79,14.85,184135.0,11.8609,11.909,11.8529,11.901,184135.0
2015-10-19 10:20:00,14.85,14.96,14.83,14.92,242970.0,11.901,11.9891,11.885,11.9571,242970.0
2015-10-19 10:30:00,14.92,14.93,14.85,14.85,81281.0,11.9571,11.9651,11.901,11.901,81281.0
2015-10-19 10:40:00,14.86,14.87,14.79,14.81,85478.0,11.909,11.917,11.8529,11.8689,85478.0
2015-10-19 10:50:00,14.81,14.82,14.76,14.78,33095.0,11.8689,11.8769,11.8289,11.8449,33095.0
2015-10-19 11:00:00,14.78,14.8,14.71,14.74,68864.0,11.8449,11.8609,11.7888,11.8128,68864.0
2015-10-19 11:10:00,14.73,14.75,14.7,14.72,62290.0,11.8048,11.8209,11.7808,11.7968,62290.0
2015-10-19 11:20:00,14.72,14.75,14.7,14.74,42402.0,11.7968,11.8209,11.7808,11.8128,42402.0
2015-10-19 11:30:00,14.74,14.82,14.74,14.81,169750.0,11.8128,11.8769,11.8128,11.8689,169750.0
2015-10-19 11:40:00,14.81,14.82,14.77,14.78,48849.0,11.8689,11.8769,11.8369,11.8449,48849.0
2015-10-19 11:50:00,14.79,14.8,14.74,14.75,26862.0,11.8529,11.8609,11.8128,11.8209,26862.0
2015-10-19 12:00:00,14.74,14.77,14.67,14.67,57981.0,11.8128,11.8369,11.7567,11.7567,57981.0
2015-10-19 12:10:00,14.68,14.71,14.63,14.71,87450.0,11.7648,11.7888,11.7247,11.7888,87450.0
2015-10-19 12:20:00,14.7,14.75,14.68,14.75,56320.0,11.7808,11.8209,11.7648,11.8209,56320.0
2015-10-19 12:30:00,14.74,14.75,14.71,14.73,67585.0,11.8128,11.8209,11.7888,11.8048,67585.0
2015-10-19 12:40:00,14.72,14.72,14.69,14.71,53497.0,11.7968,11.7968,11.7728,11.7888,53497.0
2015-10-19 12:50:00,14.71,14.73,14.69,14.69,38029.0,11.7888,11.8048,11.7728,11.7728,38029.0
2015-10-19 13:00:00,14.69,14.72,14.68,14.69,32602.0,11.7728,11.7968,11.7648,11.7728,32602.0
2015-10-19 13:10:00,14.69,14.72,14.65,14.66,73170.0,11.7728,11.7968,11.7407,11.7487,73170.0
2015-10-19 13:20:00,14.66,14.68,14.6,14.6,46654.0,11.7487,11.7648,11.7006,11.7006,46654.0
2015-10-19 13:30:00,14.61,14.61,14.56,14.59,41368.0,11.7087,11.7087,11.6686,11.6926,41368.0
2015-10-19 13:40:00,14.6,14.62,14.58,14.59,31741.0,11.7006,11.7167,11.6846,11.6926,31741.0
2015-10-19 13:50:00,14.58,14.61,14.58,14.58,22380.0,11.6846,11.7087,11.6846,11.6846,22380.0
2015-10-19 14:00:00,14.58,14.62,14.57,14.6,48568.0,11.6846,11.7167,11.6766,11.7006,48568.0
2015-10-19 14:10:00,14.6,14.66,14.6,14.62,90592.0,11.7006,11.7487,11.7006,11.7167,90592.0
2015-10-19 14:20:00,14.62,14.63,14.61,14.62,38177.0,11.7167,11.7247,11.7087,11.7167,38177.0
2015-10-19 14:30:00,14.62,14.7,14.62,14.68,56060.0,11.7167,11.7808,11.7167,11.7648,56060.0
2015-10-19 14:40:00,14.69,14.69,14.64,14.65,20497.0,11.7728,11.7728,11.7327,11.7407,20497.0
2015-10-19 14:50:00,14.66,14.75,14.65,14.74,76046.0,11.7487,11.8209,11.7407,11.8128,76046.0
2015-10-19 15:00:00,14.75,14.76,14.7,14.71,105381.0,11.8209,11.8289,11.7808,11.7888,105381.0
2015-10-19 15:10:00,14.71,14.76,14.71,14.72,55421.0,11.7888,11.8289,11.7888,11.7968,55421.0
2015-10-19 15:20:00,14.73,14.78,14.72,14.74,110784.0,11.8048,11.8449,11.7968,11.8128,110784.0
2015-10-19 15:30:00,14.75,14.76,14.71,14.72,97607.0,11.8209,11.8289,11.7888,11.7968,97607.0
2015-10-19 15:40:00,14.72,14.76,14.71,14.76,210060.0,11.7968,11.8289,11.7888,11.8289,210060.0
2015-10-19 15:50:00,14.75,14.8,14.75,14.79,531401.0,11.8209,11.8609,11.8209,11.8529,531401.0
2015-10-20 09:30:00,14.79,14.87,14.79,14.79,55230.0,11.8529,11.917,11.8529,11.8529,55230.0
2015-10-20 09:40:00,14.8,14.96,14.79,14.96,78235.0,11.8609,11.9891,11.8529,11.9891,78235.0
2015-10-20 09:50:00,14.96,15.08,14.96,15.08,136329.0,11.9891,12.0853,11.9891,12.0853,136329.0
2015-10-20 10:00:00,15.08,15.13,15.0,15.08,99631.0,12.0853,12.1254,12.0212,12.0853,99631.0
2015-10-20 10:10:00,15.08,15.26,15.07,15.23,137898.0,12.0853,12.2296,12.0773,12.2055,137898.0
2015-10-20 10:20:00,15.23,15.28,15.18,15.24,178810.0,12.2055,12.2456,12.1655,12.2135,178810.0
2015-10-20 10:30:00,15.24,15.36,15.24,15.29,230749.0,12.2135,12.3097,12.2135,12.2536,230749.0
2015-10-20 10:40:00,15.29,15.34,15.23,15.23,201393.0,12.2536,12.2937,12.2055,12.2055,201393.0
2015-10-20 10:50:00,15.23,15.25,15.14,15.17,77888.0,12.2055,12.2216,12.1334,12.1574,77888.0
2015-10-20 11:00:00,15.16,15.18,15.12,15.17,83609.0,12.1494,12.1655,12.1174,12.1574,83609.0
2015-10-20 11:10:00,15.18,15.21,15.11,15.19,72863.0,12.1655,12.1895,12.1094,12.1735,72863.0
2015-10-20 11:20:00,15.19,15.27,15.16,15.25,165262.0,12.1735,12.2376,12.1494,12.2216,165262.0
2015-10-20 11:30:00,15.24,15.25,15.18,15.21,92756.0,12.2135,12.2216,12.1655,12.1895,92756.0
2015-10-20 11:40:00,15.2,15.29,15.2,15.25,63076.0,12.1815,12.2536,12.1815,12.2216,63076.0
2015-10-20 11:50:00,15.26,15.29,15.21,15.23,179090.0,12.2296,12.2536,12.1895,12.2055,179090.0
2015-10-20 12:00:00,15.23,15.26,15.17,15.25,54152.0,12.2055,12.2296,12.1574,12.2216,54152.0
2015-10-20 12:10:00,15.25,15.29,15.22,15.27,35167.0,12.2216,12.2536,12.1975,12.2376,35167.0
2015-10-20 12:20:00,15.28,15.28,15.2,15.22,37253.0,12.2456,12.2456,12.1815,12.1975,37253.0
2015-10-20 12:30:00,15.23,15.23,15.17,15.19,52096.0,12.2055,12.2055,12.1574,12.1735,52096.0
2015-10-20 12:40:00,15.19,15.2,15.17,15.2,121910.0,12.1735,12.1815,12.1574,12.1815,121910.0
2015-10-20 12:50:00,15.2,15.28,15.18,15.26,117143.0,12.1815,12.2456,12.1655,12.2296,117143.0
2015-10-20 13:00:00,15.26,15.33,15.26,15.3,87822.0,12.2296,12.2857,12.2296,12.2616,87822.0
2015-10-20 13:10:00,15.3,15.32,15.3,15.31,68481.0,12.2616,12.2777,12.2616,12.2696,68481.0
2015-10-20 13:20:00,15.31,15.31,15.23,15.25,30400.0,12.2696,12.2696,12.2055,12.2216,30400.0
2015-10-20 13:30:00,15.26,15.26,15.21,15.21,115204.0,12.2296,12.2296,12.1895,12.1895,115204.0
2015-10-20 13:40:00,15.21,15.28,15.2,15.28,58156.0,12.1895,12.2456,12.1815,12.2456,58156.0
2015-10-20 13:50:00,15.28,15.3,15.23,15.27,114183.0,12.2456,12.2616,12.2055,12.2376,114183.0
2015-10-20 14:00:00,15.27,15.28,15.23,15.24,110850.0,12.2376,12.2456,12.2055,12.2135,110850.0
2015-10-20 14:10:00,15.24,15.28,15.24,15.27,40018.0,12.2135,12.2456,12.2135,12.2376,40018.0
2015-10-20 14:20:00,15.26,15.31,15.26,15.29,102897.0,12.2296,12.2696,12.2296,12.2536,102897.0
2015-10-20 14:30:00,15.28,15.3,15.25,15.29,163861.0,12.2456,12.2616,12.2216,12.2536,163861.0
2015-10-20 14:40:00,15.29,15.3,15.26,15.27,97429.0,12.2536,12.2616,12.2296,12.2376,97429.0
2015-10-20 14:50:00,15.27,15.35,15.27,15.35,128128.0,12.2376,12.3017,12.2376,12.3017,128128.0
2015-10-20 15:00:00,15.35,15.36,15.3,15.32,92334.0,12.3017,12.3097,12.2616,12.2777,92334.0
2015-10-20 15:10:00,15.32,15.38,15.29,15.3,128783.0,12.2777,12.3257,12.2536,12.2616,128783.0
2015-10-20 15:20:00,15.31,15.31,15.29,15.31,198824.0,12.2696,12.2696,12.2536,12.2696,198824.0
2015-10-20 15:30:00,15.31,15.33,15.29,15.31,163115.0,12.2696,12.2857,12.2536,12.2696,163115.0
2015-10-20 15:40:00,15.31,15.32,15.29,15.31,233630.0,12.2696,12.2777,12.2536,12.2696,233630.0
2015-10-20 15:50:00,15.31,15.33,15.24,15.25,680327.0,12.2696,12.2857,12.2135,12.2216,680327.0
2015-10-21 09:30:00,15.25,15.32,15.18,15.18,66353.0,12.2216,12.2777,12.1655,12.1655,66353.0
2015-10-21 09:40:00,15.16,15.17,15.08,15.12,70611.0,12.1494,12.1574,12.0853,12.1174,70611.0
2015-10-21 09:50:00,15.1,15.12,15.02,15.11,125544.0,12.1013,12.1174,12.0372,12.1094,125544.0
2015-10-21 10:00:00,15.11,15.12,15.03,15.04,73956.0,12.1094,12.1174,12.0452,12.0533,73956.0
2015-10-21 10:10:00,15.04,15.05,14.93,14.94,93949.0,12.0533,12.0613,11.9651,11.9731,93949.0
2015-10-21 10:20:00,14.94,14.95,14.88,14.9,83866.0,11.9731,11.9811,11.925,11.9411,83866.0
2015-10-21 10:30:00,14.9,14.93,14.85,14.9,95052.0,11.9411,11.9651,11.901,11.9411,95052.0
2015-10-21 10:40:00,14.9,14.93,14.87,14.88,57206.0,11.9411,11.9651,11.917,11.925,57206.0
2015-10-21 10:50:00,14.87,14.96,14.83,14.96,58433.0,11.917,11.9891,11.885,11.9891,58433.0
2015-10-21 11:00:00,14.96,14.97,14.89,14.9,83642.0,11.9891,11.9972,11.933,11.9411,83642.0
2015-10-21 11:10:00,14.9,14.96,14.87,14.93,56902.0,11.9411,11.9891,11.917,11.9651,56902.0
2015-10-21 11:20:00,14.94,15.05,14.92,14.99,55355.0,11.9731,12.0613,11.9571,12.0132,55355.0
2015-10-21 11:30:00,14.99,15.06,14.98,15.03,79009.0,12.0132,12.0693,12.0052,12.0452,79009.0
2015-10-21 11:40:00,15.03,15.09,15.02,15.06,126075.0,12.0452,12.0933,12.0372,12.0693,126075.0
2015-10-21 11:50:00,15.06,15.06,14.99,15.0,74674.0,12.0693,12.0693,12.0132,12.0212,74674.0
2015-10-21 12:00:00,15.0,15.07,14.98,15.07,71231.0,12.0212,12.0773,12.0052,12.0773,71231.0
2015-10-21 12:10:00,15.07,15.13,15.03,15.1,45384.0,12.0773,12.1254,12.0452,12.1013,45384.0
2015-10-21 12:20:00,15.11,15.12,15.05,15.08,34093.0,12.1094,12.1174,12.0613,12.0853,34093.0
2015-10-21 12:30:00,15.09,15.1,15.05,15.07,89240.0,12.0933,12.1013,12.0613,12.0773,89240.0
2015-10-21 12:40:00,15.08,15.14,15.06,15.14,28872.0,12.0853,12.1334,12.0693,12.1334,28872.0
2015-10-21 12:50:00,15.14,15.16,15.06,15.07,44720.0,12.1334,12.1494,12.0693,12.0773,44720.0
2015-10-21 13:00:00,15.07,15.07,14.97,14.98,78149.0,12.0773,12.0773,11.9972,12.0052,78149.0
2015-10-21 13:10:00,14.97,14.98,14.88,14.89,176956.0,11.9972,12.0052,11.925,11.933,176956.0
2015-10-21 13:20:00,14.87,14.91,14.84,14.85,97051.0,11.917,11.9491,11.893,11.901,97051.0
2015-10-21 13:30:00,14.85,14.91,14.81,14.84,62125.0,11.901,11.9491,11.8689,11.893,62125.0
2015-10-21 13:40:00,14.84,14.92,14.84,14.9,60868.0,11.893,11.9571,11.893,11.9411,60868.0
2015-10-21 13:50:00,14.9,14.96,14.89,14.92,103238.0,11.9411,11.9891,11.933,11.9571,103238.0
2015-10-21 14:00:00,14.93,14.93,14.9,14.9,181482.0,11.9651,11.9651,11.9411,11.9411,181482.0
2015-10-21 14:10:00,14.9,14.9,14.8,14.82,137025.0,11.9411,11.9411,11.8609,11.8769,137025.0
2015-10-21 14:20:00,14.82,14.83,14.76,14.79,90891.0,11.8769,11.885,11.8289,11.8529,90891.0
2015-10-21 14:30:00,14.79,14.82,14.78,14.79,133444.0,11.8529,11.8769,11.8449,11.8529,133444.0
2015-10-21 14:40:00,14.79,14.81,14.77,14.78,121261.0,11.8529,11.8689,11.8369,11.8449,121261.0
2015-10-21 14:50:00,14.77,14.81,14.77,14.79,91468.0,11.8369,11.8689,11.8369,11.8529,91468.0
2015-10-21 15:00:00,14.8,14.88,14.79,14.86,85011.0,11.8609,11.925,11.8529,11.909,85011.0
2015-10-21 15:10:00,14.87,14.88,14.8,14.81,130062.0,11.917,11.925,11.8609,11.8689,130062.0
2015-10-21 15:20:00,14.8,14.85,14.79,14.85,91697.0,11.8609,11.901,11.8529,11.901,91697.0
2015-10-21 15:30:00,14.84,14.84,14.79,14.82,169609.0,11.893,11.893,11.8529,11.8769,169609.0
2015-10-21 15:40:00,14.82,14.83,14.78,14.79,225320.0,11.8769,11.885,11.8449,11.8529,225320.0
2015-10-21 15:50:00,14.79,14.8,14.76,14.8,424638.0,11.8529,11.8609,11.8289,11.8609,424638.0
2015-10-22 09:30:00,14.9,14.94,14.74,14.75,105058.0,11.9411,11.9731,11.8128,11.8209,105058.0
2015-10-22 09:40:00,14.74,14.8,14.66,14.77,202323.0,11.8128,11.8609,11.7487,11.8369,202323.0
2015-10-22 09:50:00,14.78,14.82,14.72,14.81,164422.0,11.8449,11.8769,11.7968,11.8689,164422.0
2015-10-22 10:00:00,14.79,14.86,14.75,14.86,87879.0,11.8529,11.909,11.8209,11.909,87879.0
2015-10-22 10:10:00,14.85,14.92,14.81,14.84,199145.0,11.901,11.9571,11.8689,11.893,199145.0
2015-10-22 10:20:00,14.84,14.86,14.8,14.8,63286.0,11.893,11.909,11.8609,11.8609,63286.0
2015-10-22 10:30:00,14.8,14.84,14.73,14.8,79424.0,11.8609,11.893,11.8048,11.8609,79424.0
2015-10-22 10:40:00,14.81,14.96,14.81,14.95,107615.0,11.8689,11.9891,11.8689,11.9811,107615.0
2015-10-22 10:50:00,14.95,14.95,14.85,14.89,89376.0,11.9811,11.9811,11.901,11.933,89376.0
2015-10-22 11:00:00,14.89,14.94,14.87,14.91,66861.0,11.933,11.9731,11.917,11.9491,66861.0
2015-10-22 11:10:00,14.92,15.0,14.91,14.96,156328.0,11.9571,12.0212,11.9491,11.9891,156328.0
2015-10-22 11:20:00,14.96,14.98,14.9,14.91,103768.0,11.9891,12.0052,11.9411,11.9491,103768.0
2015-10-22 11:30:00,14.91,14.98,14.88,14.97,112306.0,11.9491,12.0052,11.925,11.9972,112306.0
2015-10-22 11:40:00,14.97,15.04,14.96,15.0,97335.0,11.9972,12.0533,11.9891,12.0212,97335.0
2015-10-22 11:50:00,14.99,15.03,14.97,14.99,49555.0,12.0132,12.0452,11.9972,12.0132,49555.0
2015-10-22 12:00:00,14.98,15.01,14.96,15.01,76083.0,12.0052,12.0292,11.9891,12.0292,76083.0
2015-10-22 12:10:00,15.0,15.02,14.96,14.97,157115.0,12.0212,12.0372,11.9891,11.9972,157115.0
2015-10-22 12:20:00,14.98,15.01,14.95,15.0,137145.0,12.0052,12.0292,11.9811,12.0212,137145.0
2015-10-22 12:30:00,15.0,15.0,14.98,15.0,33466.0,12.0212,12.0212,12.0052,12.0212,33466.0
2015-10-22 12:40:00,15.0,15.05,14.99,14.99,92815.0,12.0212,12.0613,12.0132,12.0132,92815.0
2015-10-22 12:50:00,15.0,15.02,14.97,14.99,41272.0,12.0212,12.0372,11.9972,12.0132,41272.0
2015-10-22 13:00:00,14.99,14.99,14.96,14.96,33653.0,12.0132,12.0132,11.9891,11.9891,33653.0
2015-10-22 13:10:00,14.97,14.98,14.93,14.97,103668.0,11.9972,12.0052,11.9651,11.9972,103668.0
2015-10-22 13:20:00,14.96,14.98,14.95,14.97,42087.0,11.9891,12.0052,11.9811,11.9972,42087.0
2015-10-22 13:30:00,14.97,14.99,14.94,14.95,107707.0,11.9972,12.0132,11.9731,11.9811,107707.0
2015-10-22 13:40:00,14.95,14.96,14.92,14.94,137720.0,11.9811,11.9891,11.9571,11.9731,137720.0
2015-10-22 13:50:00,14.94,14.96,14.92,14.95,300229.0,11.9731,11.9891,11.9571,11.9811,300229.0
2015-10-22 14:00:00,14.95,14.95,14.83,14.87,171025.0,11.9811,11.9811,11.885,11.917,171025.0
2015-10-22 14:10:00,14.87,14.87,14.8,14.81,72314.0,11.917,11.917,11.8609,11.8689,72314.0
2015-10-22 14:20:00,14.82,14.93,14.79,14.93,84134.0,11.8769,11.9651,11.8529,11.9651,84134.0
2015-10-22 14:30:00,14.92,14.95,14.91,14.94,77468.0,11.9571,11.9811,11.9491,11.9731,77468.0
2015-10-22 14:40:00,14.94,14.99,14.92,14.97,104050.0,11.9731,12.0132,11.9571,11.9972,104050.0
2015-10-22 14:50:00,14.97,15.0,14.95,14.98,189655.0,11.9972,12.0212,11.9811,12.0052,189655.0
2015-10-22 15:00:00,14.97,14.98,14.92,14.94,93268.0,11.9972,12.0052,11.9571,11.9731,93268.0
2015-10-22 15:10:00,14.95,14.98,14.93,14.95,94577.0,11.9811,12.0052,11.9651,11.9811,94577.0
2015-10-22 15:20:00,14.94,14.98,14.93,14.95,123712.0,11.9731,12.0052,11.9651,11.9811,123712.0
2015-10-22 15:30:00,14.95,14.97,14.94,14.97,189963.0,11.9811,11.9972,11.9731,11.9972,189963.0
2015-10-22 15:40:00,14.96,14.97,14.91,14.92,243782.0,11.9891,11.9972,11.9491,11.9571,243782.0
2015-10-22 15:50:00,14.92,14.93,14.91,14.92,311221.0,11.9571,11.9651,11.9491,11.9571,311221.0
2015-10-23 09:30:00,14.93,14.94,14.8,14.83,139738.0,11.9651,11.9731,11.8609,11.885,139738.0
2015-10-23 09:40:00,14.84,14.85,14.64,14.65,145408.0,11.893,11.901,11.7327,11.7407,145408.0
2015-10-23 09:50:00,14.65,14.65,14.52,14.59,157183.0,11.7407,11.7407,11.6365,11.6926,157183.0
2015-10-23 10:00:00,14.59,14.63,14.43,14.48,253315.0,11.6926,11.7247,11.5644,11.6045,253315.0
2015-10-23 10:10:00,14.49,14.51,14.37,14.38,201353.0,11.6125,11.6285,11.5163,11.5243,201353.0
2015-10-23 10:20:00,14.37,14.63,14.36,14.56,215007.0,11.5163,11.7247,11.5083,11.6686,215007.0
2015-10-23 10:30:00,14.54,14.68,14.53,14.6,124507.0,11.6526,11.7648,11.6445,11.7006,124507.0
2015-10-23 10:40:00,14.61,14.66,14.5,14.5,155087.0,11.7087,11.7487,11.6205,11.6205,155087.0
2015-10-23 10:50:00,14.5,14.51,14.41,14.44,80272.0,11.6205,11.6285,11.5484,11.5724,80272.0
2015-10-23 11:00:00,14.44,14.47,14.35,14.36,144201.0,11.5724,11.5965,11.5003,11.5083,144201.0
2015-10-23 11:10:00,14.36,14.36,14.25,14.26,211046.0,11.5083,11.5083,11.4201,11.4282,211046.0
2015-10-23 11:20:00,14.25,14.3,14.21,14.25,164434.0,11.4201,11.4602,11.3881,11.4201,164434.0
2015-10-23 11:30:00,14.24,14.27,14.15,14.18,134562.0,11.4121,11.4362,11.34,11.364,134562.0
2015-10-23 11:40:00,14.18,14.23,14.12,14.17,105028.0,11.364,11.4041,11.316,11.356,105028.0
2015-10-23 11:50:00,14.17,14.27,14.15,14.22,162469.0,11.356,11.4362,11.34,11.3961,162469.0
2015-10-23 12:00:00,14.23,14.27,14.18,14.18,140099.0,11.4041,11.4362,11.364,11.364,140099.0
2015-10-23 12:10:00,14.18,14.22,14.14,14.17,98396.0,11.364,11.3961,11.332,11.356,98396.0
2015-10-23 12:20:00,14.17,14.23,14.17,14.22,81562.0,11.356,11.4041,11.356,11.3961,81562.0
2015-10-23 12:30:00,14.22,14.24,14.17,14.22,153405.0,11.3961,11.4121,11.356,11.3961,153405.0
2015-10-23 12:40:00,14.22,14.26,14.21,14.25,90084.0,11.3961,11.4282,11.3881,11.4201,90084.0
2015-10-23 12:50:00,14.25,14.26,14.21,14.24,146457.0,11.4201,11.4282,11.3881,11.4121,146457.0
2015-10-23 13:00:00,14.23,14.24,14.16,14.21,128657.0,11.4041,11.4121,11.348,11.3881,128657.0
2015-10-23 13:10:00,14.2,14.25,14.2,14.24,100999.0,11.3801,11.4201,11.3801,11.4121,100999.0
2015-10-23 13:20:00,14.24,14.27,14.16,14.16,231061.0,11.4121,11.4362,11.348,11.348,231061.0
2015-10-23 13:30:00,14.17,14.21,14.16,14.2,125513.0,11.356,11.3881,11.348,11.3801,125513.0
2015-10-23 13:40:00,14.2,14.22,14.12,14.14,132567.0,11.3801,11.3961,11.316,11.332,132567.0
2015-10-23 13:50:00,14.13,14.15,14.05,14.09,126565.0,11.324,11.34,11.2599,11.2919,126565.0
2015-10-23 14:00:00,14.09,14.14,14.04,14.05,162224.0,11.2919,11.332,11.2518,11.2599,162224.0
2015-10-23 14:10:00,14.05,14.13,14.04,14.12,183699.0,11.2599,11.324,11.2518,11.316,183699.0
2015-10-23 14:20:00,14.12,14.12,14.07,14.09,118888.0,11.316,11.316,11.2759,11.2919,118888.0
2015-10-23 14:30:00,14.09,14.11,14.07,14.1,80670.0,11.2919,11.3079,11.2759,11.2999,80670.0
2015-10-23 14:40:00,14.1,14.14,14.08,14.08,117481.0,11.2999,11.332,11.2839,11.2839,117481.0
2015-10-23 14:50:00,14.09,14.09,14.01,14.01,202998.0,11.2919,11.2919,11.2278,11.2278,202998.0
2015-10-23 15:00:00,14.01,14.02,13.98,13.98,137046.0,11.2278,11.2358,11.2038,11.2038,137046.0
2015-10-23 15:10:00,13.98,14.07,13.97,14.07,281040.0,11.2038,11.2759,11.1957,11.2759,281040.0
2015-10-23 15:20:00,14.06,14.07,13.98,14.01,249615.0,11.2679,11.2759,11.2038,11.2278,249615.0
2015-10-23 15:30:00,14.01,14.03,13.96,14.01,226688.0,11.2278,11.2438,11.1877,11.2278,226688.0
2015-10-23 15:40:00,14.02,14.09,14.01,14.01,409288.0,11.2358,11.2919,11.2278,11.2278,409288.0
2015-10-23 15:50:00,14.01,14.05,14.0,14.01,618657.0,11.2278,11.2599,11.2198,11.2278,618657.0
2015-10-26 09:30:00,14.03,14.05,13.63,13.7,184612.0,11.2438,11.2599,10.9233,10.9794,184612.0
2015-10-26 09:40:00,13.71,13.74,13.37,13.38,179324.0,10.9874,11.0114,10.7149,10.7229,179324.0
2015-10-26 09:50:00,13.39,13.49,13.28,13.48,410490.0,10.7309,10.8111,10.6428,10.8031,410490.0
2015-10-26 10:00:00,13.48,13.5,13.34,13.47,218839.0,10.8031,10.8191,10.6909,10.795,218839.0
2015-10-26 10:10:00,13.48,13.48,13.4,13.42,171720.0,10.8031,10.8031,10.7389,10.755,171720.0
2015-10-26 10:20:00,13.42,13.49,13.4,13.46,162631.0,10.755,10.8111,10.7389,10.787,162631.0
2015-10-26 10:30:00,13.45,13.49,13.4,13.41,244169.0,10.779,10.8111,10.7389,10.747,244169.0
2015-10-26 10:40:00,13.41,13.43,13.38,13.4,196693.0,10.747,10.763,10.7229,10.7389,196693.0
2015-10-26 10:50:00,13.4,13.43,13.32,13.34,163704.0,10.7389,10.763,10.6748,10.6909,163704.0
2015-10-26 11:00:00,13.34,13.39,13.3,13.36,145869.0,10.6909,10.7309,10.6588,10.7069,145869.0
2015-10-26 11:10:00,13.36,13.38,13.28,13.34,163858.0,10.7069,10.7229,10.6428,10.6909,163858.0
2015-10-26 11:20:00,13.33,13.37,13.3,13.34,237027.0,10.6828,10.7149,10.6588,10.6909,237027.0
2015-10-26 11:30:00,13.34,13.44,13.34,13.35,318731.0,10.6909,10.771,10.6909,10.6989,318731.0
2015-10-26 11:40:00,13.35,13.37,13.28,13.28,129472.0,10.6989,10.7149,10.6428,10.6428,129472.0
2015-10-26 11:50:00,13.28,13.31,13.25,13.27,140608.0,10.6428,10.6668,10.6187,10.6348,140608.0
2015-10-26 12:00:00,13.27,13.32,13.27,13.31,98214.0,10.6348,10.6748,10.6348,10.6668,98214.0
2015-10-26 12:10:00,13.31,13.31,13.24,13.24,146646.0,10.6668,10.6668,10.6107,10.6107,146646.0
2015-10-26 12:20:00,13.23,13.29,13.18,13.28,205262.0,10.6027,10.6508,10.5626,10.6428,205262.0
2015-10-26 12:30:00,13.27,13.43,13.27,13.35,260168.0,10.6348,10.763,10.6348,10.6989,260168.0
2015-10-26 12:40:00,13.35,13.41,13.29,13.39,193882.0,10.6989,10.747,10.6508,10.7309,193882.0
2015-10-26 12:50:00,13.4,13.4,13.29,13.29,143427.0,10.7389,10.7389,10.6508,10.6508,143427.0
2015-10-26 13:00:00,13.29,13.31,13.24,13.24,90162.0,10.6508,10.6668,10.6107,10.6107,90162.0
2015-10-26 13:10:00,13.24,13.26,13.16,13.17,180051.0,10.6107,10.6267,10.5466,10.5546,180051.0
2015-10-26 13:20:00,13.17,13.2,13.08,13.11,279940.0,10.5546,10.5787,10.4825,10.5065,279940.0
2015-10-26 13:30:00,13.12,13.32,13.1,13.25,335430.0,10.5145,10.6748,10.4985,10.6187,335430.0
2015-10-26 13:40:00,13.25,13.34,13.22,13.33,510537.0,10.6187,10.6909,10.5947,10.6828,510537.0
2015-10-26 13:50:00,13.32,13.34,13.22,13.25,149477.0,10.6748,10.6909,10.5947,10.6187,149477.0
2015-10-26 14:00:00,13.24,13.34,13.24,13.27,117375.0,10.6107,10.6909,10.6107,10.6348,117375.0
2015-10-26 14:10:00,13.27,13.28,13.25,13.26,138646.0,10.6348,10.6428,10.6187,10.6267,138646.0
2015-10-26 14:20:00,13.26,13.27,13.24,13.26,144015.0,10.6267,10.6348,10.6107,10.6267,144015.0
2015-10-26 14:30:00,13.25,13.28,13.24,13.25,253340.0,10.6187,10.6428,10.6107,10.6187,253340.0
2015-10-26 14:40:00,13.25,13.26,13.24,13.25,199694.0,10.6187,10.6267,10.6107,10.6187,199694.0
2015-10-26 14:50:00,13.25,13.25,13.15,13.16,233390.0,10.6187,10.6187,10.5386,10.5466,233390.0
2015-10-26 15:00:00,13.15,13.17,13.11,13.15,185577.0,10.5386,10.5546,10.5065,10.5386,185577.0
2015-10-26 15:10:00,13.15,13.18,13.11,13.14,172499.0,10.5386,10.5626,10.5065,10.5306,172499.0
2015-10-26 15:20:00,13.13,13.17,13.13,13.17,285621.0,10.5226,10.5546,10.5226,10.5546,285621.0
2015-10-26 15:30:00,13.17,13.19,13.14,13.14,273589.0,10.5546,10.5706,10.5306,10.5306,273589.0
2015-10-26 15:40:00,13.14,13.17,13.13,13.15,311119.0,10.5306,10.5546,10.5226,10.5386,311119.0
2015-10-26 15:50:00,13.15,13.18,13.12,13.16,826007.0,10.5386,10.5626,10.5145,10.5466,826007.0
2015-10-27 09:30:00,13.15,13.18,12.87,12.93,333687.0,10.5386,10.5626,10.3142,10.3623,333687.0
2015-10-27 09:40:00,12.92,12.95,12.87,12.9,1155549.0,10.3543,10.3783,10.3142,10.3382,1155549.0
2015-10-27 09:50:00,12.9,13.06,12.86,13.01,786112.0,10.3382,10.4665,10.3062,10.4264,786112.0
2015-10-27 10:00:00,13.01,13.05,12.95,12.95,275995.0,10.4264,10.4584,10.3783,10.3783,275995.0
2015-10-27 10:10:00,12.95,12.96,12.88,12.94,480591.0,10.3783,10.3863,10.3222,10.3703,480591.0
2015-10-27 10:20:00,12.93,12.99,12.89,12.97,355454.0,10.3623,10.4104,10.3302,10.3943,355454.0
2015-10-27 10:30:00,12.96,12.97,12.86,12.93,311964.0,10.3863,10.3943,10.3062,10.3623,311964.0
2015-10-27 10:40:00,12.93,12.96,12.9,12.92,259546.0,10.3623,10.3863,10.3382,10.3543,259546.0
2015-10-27 10:50:00,12.92,12.95,12.9,12.92,302624.0,10.3543,10.3783,10.3382,10.3543,302624.0
2015-10-27 11:00:00,12.92,12.92,12.86,12.89,161830.0,10.3543,10.3543,10.3062,10.3302,161830.0
2015-10-27 11:10:00,12.89,12.92,12.87,12.87,116405.0,10.3302,10.3543,10.3142,10.3142,116405.0
2015-10-27 11:20:00,12.86,12.87,12.81,12.81,150297.0,10.3062,10.3142,10.2661,10.2661,150297.0
2015-10-27 11:30:00,12.81,12.84,12.81,12.83,121351.0,10.2661,10.2902,10.2661,10.2821,121351.0
2015-10-27 11:40:00,12.83,12.91,12.82,12.88,141656.0,10.2821,10.3462,10.2741,10.3222,141656.0
2015-10-27 11:50:00,12.88,12.91,12.86,12.89,408112.0,10.3222,10.3462,10.3062,10.3302,408112.0
2015-10-27 12:00:00,12.88,12.92,12.87,12.92,187725.0,10.3222,10.3543,10.3142,10.3543,187725.0
2015-10-27 12:10:00,12.92,12.92,12.9,12.9,64449.0,10.3543,10.3543,10.3382,10.3382,64449.0
2015-10-27 12:20:00,12.89,12.9,12.82,12.85,73341.0,10.3302,10.3382,10.2741,10.2982,73341.0
2015-10-27 12:30:00,12.85,12.87,12.83,12.87,92043.0,10.2982,10.3142,10.2821,10.3142,92043.0
2015-10-27 12:40:00,12.87,12.87,12.8,12.81,113685.0,10.3142,10.3142,10.2581,10.2661,113685.0
2015-10-27 12:50:00,12.8,12.83,12.78,12.82,76474.0,10.2581,10.2821,10.2421,10.2741,76474.0
2015-10-27 13:00:00,12.82,12.86,12.77,12.85,155145.0,10.2741,10.3062,10.2341,10.2982,155145.0
2015-10-27 13:10:00,12.85,12.87,12.8,12.81,221970.0,10.2982,10.3142,10.2581,10.2661,221970.0
2015-10-27 13:20:00,12.82,12.85,12.8,12.8,161765.0,10.2741,10.2982,10.2581,10.2581,161765.0
2015-10-27 13:30:00,12.8,12.83,12.8,12.8,97799.0,10.2581,10.2821,10.2581,10.2581,97799.0
2015-10-27 13:40:00,12.81,12.82,12.72,12.72,145348.0,10.2661,10.2741,10.194,10.194,145348.0
2015-10-27 13:50:00,12.72,12.76,12.72,12.76,262584.0,10.194,10.226,10.194,10.226,262584.0
2015-10-27 14:00:00,12.76,12.77,12.75,12.75,140827.0,10.226,10.2341,10.218,10.218,140827.0
2015-10-27 14:10:00,12.75,12.78,12.75,12.76,691490.0,10.218,10.2421,10.218,10.226,691490.0
2015-10-27 14:20:00,12.75,12.76,12.74,12.75,187574.0,10.218,10.226,10.21,10.218,187574.0
2015-10-27 14:30:00,12.75,12.76,12.71,12.74,229722.0,10.218,10.226,10.186,10.21,229722.0
2015-10-27 14:40:00,12.73,12.74,12.65,12.66,178078.0,10.202,10.21,10.1379,10.1459,178078.0
2015-10-27 14:50:00,12.66,12.71,12.65,12.69,229869.0,10.1459,10.186,10.1379,10.1699,229869.0
2015-10-27 15:00:00,12.69,12.78,12.68,12.76,509067.0,10.1699,10.2421,10.1619,10.226,509067.0
2015-10-27 15:10:00,12.76,12.82,12.75,12.78,289484.0,10.226,10.2741,10.218,10.2421,289484.0
2015-10-27 15:20:00,12.79,12.79,12.68,12.74,421814.0,10.2501,10.2501,10.1619,10.21,421814.0
2015-10-27 15:30:00,12.73,12.74,12.7,12.7,274918.0,10.202,10.21,10.178,10.178,274918.0
2015-10-27 15:40:00,12.7,12.73,12.66,12.66,614649.0,10.178,10.202,10.1459,10.1459,614649.0
2015-10-27 15:50:00,12.66,12.7,12.62,12.65,1878464.0,10.1459,10.178,10.1138,10.1379,1878464.0
2015-10-28 09:30:00,12.66,12.83,12.65,12.73,155966.0,10.1459,10.2821,10.1379,10.202,155966.0
2015-10-28 09:40:00,12.73,12.87,12.73,12.87,124744.0,10.202,10.3142,10.202,10.3142,124744.0
2015-10-28 09:50:00,12.86,13.11,12.86,13.09,179424.0,10.3062,10.5065,10.3062,10.4905,179424.0
2015-10-28 10:00:00,13.09,13.28,13.08,13.28,240346.0,10.4905,10.6428,10.4825,10.6428,240346.0
2015-10-28 10:10:00,13.27,13.29,13.22,13.24,186447.0,10.6348,10.6508,10.5947,10.6107,186447.0
2015-10-28 10:20:00,13.24,13.34,13.17,13.18,169372.0,10.6107,10.6909,10.5546,10.5626,169372.0
2015-10-28 10:30:00,13.18,13.26,13.17,13.21,206378.0,10.5626,10.6267,10.5546,10.5867,206378.0
2015-10-28 10:40:00,13.21,13.31,13.18,13.24,273553.0,10.5867,10.6668,10.5626,10.6107,273553.0
2015-10-28 10:50:00,13.25,13.26,13.2,13.22,290230.0,10.6187,10.6267,10.5787,10.5947,290230.0
2015-10-28 11:00:00,13.22,13.24,13.13,13.14,118352.0,10.5947,10.6107,10.5226,10.5306,118352.0
2015-10-28 11:10:00,13.13,13.15,13.08,13.14,86091.0,10.5226,10.5386,10.4825,10.5306,86091.0
2015-10-28 11:20:00,13.14,13.17,13.11,13.17,101528.0,10.5306,10.5546,10.5065,10.5546,101528.0
2015-10-28 11:30:00,13.17,13.19,13.13,13.13,84087.0,10.5546,10.5706,10.5226,10.5226,84087.0
2015-10-28 11:40:00,13.14,13.19,13.13,13.18,47857.0,10.5306,10.5706,10.5226,10.5626,47857.0
2015-10-28 11:50:00,13.18,13.23,13.14,13.22,67232.0,10.5626,10.6027,10.5306,10.5947,67232.0
2015-10-28 12:00:00,13.21,13.22,13.18,13.19,65598.0,10.5867,10.5947,10.5626,10.5706,65598.0
2015-10-28 12:10:00,13.18,13.2,13.16,13.17,49051.0,10.5626,10.5787,10.5466,10.5546,49051.0
2015-10-28 12:20:00,13.17,13.17,13.09,13.14,125936.0,10.5546,10.5546,10.4905,10.5306,125936.0
2015-10-28 12:30:00,13.13,13.13,13.1,13.13,86346.0,10.5226,10.5226,10.4985,10.5226,86346.0
2015-10-28 12:40:00,13.13,13.15,13.12,13.15,56570.0,10.5226,10.5386,10.5145,10.5386,56570.0
2015-10-28 12:50:00,13.15,13.19,13.14,13.16,61746.0,10.5386,10.5706,10.5306,10.5466,61746.0
2015-10-28 13:00:00,13.16,13.2,13.14,13.17,96197.0,10.5466,10.5787,10.5306,10.5546,96197.0
2015-10-28 13:10:00,13.16,13.16,13.11,13.12,158199.0,10.5466,10.5466,10.5065,10.5145,158199.0
2015-10-28 13:20:00,13.12,13.13,13.1,13.11,52494.0,10.5145,10.5226,10.4985,10.5065,52494.0
2015-10-28 13:30:00,13.11,13.12,13.1,13.12,65555.0,10.5065,10.5145,10.4985,10.5145,65555.0
2015-10-28 13:40:00,13.12,13.17,13.11,13.16,112271.0,10.5145,10.5546,10.5065,10.5466,112271.0
2015-10-28 13:50:00,13.16,13.23,13.16,13.22,88839.0,10.5466,10.6027,10.5466,10.5947,88839.0
2015-10-28 14:00:00,13.22,13.22,12.83,12.9,216815.0,10.5947,10.5947,10.2821,10.3382,216815.0
2015-10-28 14:10:00,12.9,12.91,12.77,12.85,198151.0,10.3382,10.3462,10.2341,10.2982,198151.0
2015-10-28 14:20:00,12.85,12.94,12.83,12.88,282123.0,10.2982,10.3703,10.2821,10.3222,282123.0
2015-10-28 14:30:00,12.89,12.89,12.78,12.81,215708.0,10.3302,10.3302,10.2421,10.2661,215708.0
2015-10-28 14:40:00,12.82,12.86,12.76,12.81,230046.0,10.2741,10.3062,10.226,10.2661,230046.0
2015-10-28 14:50:00,12.81,12.9,12.78,12.88,398899.0,10.2661,10.3382,10.2421,10.3222,398899.0
2015-10-28 15:00:00,12.88,12.93,12.87,12.87,268691.0,10.3222,10.3623,10.3142,10.3142,268691.0
2015-10-28 15:10:00,12.88,12.94,12.87,12.92,235943.0,10.3222,10.3703,10.3142,10.3543,235943.0
2015-10-28 15:20:00,12.92,13.0,12.9,13.0,454936.0,10.3543,10.4184,10.3382,10.4184,454936.0
2015-10-28 15:30:00,13.0,13.01,12.96,12.99,352927.0,10.4184,10.4264,10.3863,10.4104,352927.0
2015-10-28 15:40:00,12.99,13.01,12.95,12.97,675973.0,10.4104,10.4264,10.3783,10.3943,675973.0
2015-10-28 15:50:00,12.96,13.04,12.96,13.01,978763.0,10.3863,10.4504,10.3863,10.4264,978763.0
2015-10-29 09:30:00,12.85,12.95,12.82,12.83,91698.0,10.414,10.4951,10.3897,10.3978,91698.0
2015-10-29 09:40:00,12.83,12.96,12.82,12.94,95370.0,10.3978,10.5032,10.3897,10.4869,95370.0
2015-10-29 09:50:00,12.94,12.97,12.88,12.88,60474.0,10.4869,10.5113,10.4383,10.4383,60474.0
2015-10-29 10:00:00,12.88,12.97,12.88,12.95,113420.0,10.4383,10.5113,10.4383,10.4951,113420.0
2015-10-29 10:10:00,12.95,13.02,12.88,12.89,52754.0,10.4951,10.5518,10.4383,10.4464,52754.0
2015-10-29 10:20:00,12.89,12.97,12.89,12.95,76096.0,10.4464,10.5113,10.4464,10.4951,76096.0
2015-10-29 10:30:00,12.94,12.98,12.9,12.94,95285.0,10.4869,10.5194,10.4545,10.4869,95285.0
2015-10-29 10:40:00,12.94,12.95,12.88,12.88,90505.0,10.4869,10.4951,10.4383,10.4383,90505.0
2015-10-29 10:50:00,12.88,12.93,12.87,12.91,82267.0,10.4383,10.4788,10.4302,10.4626,82267.0
2015-10-29 11:00:00,12.91,12.98,12.88,12.95,122612.0,10.4626,10.5194,10.4383,10.4951,122612.0
2015-10-29 11:10:00,12.95,12.97,12.91,12.95,59039.0,10.4951,10.5113,10.4626,10.4951,59039.0
2015-10-29 11:20:00,12.94,12.97,12.9,12.96,85839.0,10.4869,10.5113,10.4545,10.5032,85839.0
2015-10-29 11:30:00,12.95,12.98,12.94,12.95,143998.0,10.4951,10.5194,10.4869,10.4951,143998.0
2015-10-29 11:40:00,12.94,13.0,12.93,12.97,57169.0,10.4869,10.5356,10.4788,10.5113,57169.0
2015-10-29 11:50:00,12.97,12.97,12.91,12.94,221402.0,10.5113,10.5113,10.4626,10.4869,221402.0
2015-10-29 12:00:00,12.94,12.95,12.89,12.89,52616.0,10.4869,10.4951,10.4464,10.4464,52616.0
2015-10-29 12:10:00,12.9,12.94,12.89,12.94,42047.0,10.4545,10.4869,10.4464,10.4869,42047.0
2015-10-29 12:20:00,12.94,12.98,12.93,12.97,45060.0,10.4869,10.5194,10.4788,10.5113,45060.0
2015-10-29 12:30:00,12.96,12.97,12.92,12.94,31713.0,10.5032,10.5113,10.4707,10.4869,31713.0
2015-10-29 12:40:00,12.94,12.96,12.93,12.93,25134.0,10.4869,10.5032,10.4788,10.4788,25134.0
2015-10-29 12:50:00,12.93,12.94,12.89,12.92,41597.0,10.4788,10.4869,10.4464,10.4707,41597.0
2015-10-29 13:00:00,12.91,12.95,12.91,12.94,40663.0,10.4626,10.4951,10.4626,10.4869,40663.0
2015-10-29 13:10:00,12.95,12.95,12.9,12.91,26168.0,10.4951,10.4951,10.4545,10.4626,26168.0
2015-10-29 13:20:00,12.91,12.94,12.88,12.9,49170.0,10.4626,10.4869,10.4383,10.4545,49170.0
2015-10-29 13:30:00,12.9,12.9,12.85,12.85,41392.0,10.4545,10.4545,10.414,10.414,41392.0
2015-10-29 13:40:00,12.85,12.91,12.85,12.88,128912.0,10.414,10.4626,10.414,10.4383,128912.0
2015-10-29 13:50:00,12.88,12.92,12.88,12.9,120634.0,10.4383,10.4707,10.4383,10.4545,120634.0
2015-10-29 14:00:00,12.9,12.94,12.9,12.92,60569.0,10.4545,10.4869,10.4545,10.4707,60569.0
2015-10-29 14:10:00,12.91,12.94,12.9,12.9,102725.0,10.4626,10.4869,10.4545,10.4545,102725.0
2015-10-29 14:20:00,12.9,12.93,12.89,12.89,64261.0,10.4545,10.4788,10.4464,10.4464,64261.0
2015-10-29 14:30:00,12.9,12.93,12.89,12.9,39489.0,10.4545,10.4788,10.4464,10.4545,39489.0
2015-10-29 14:40:00,12.91,12.93,12.89,12.9,74368.0,10.4626,10.4788,10.4464,10.4545,74368.0
2015-10-29 14:50:00,12.89,12.96,12.89,12.95,140737.0,10.4464,10.5032,10.4464,10.4951,140737.0
2015-10-29 15:00:00,12.95,12.97,12.93,12.95,185677.0,10.4951,10.5113,10.4788,10.4951,185677.0
2015-10-29 15:10:00,12.96,12.97,12.92,12.97,89202.0,10.5032,10.5113,10.4707,10.5113,89202.0
2015-10-29 15:20:00,12.97,12.98,12.94,12.94,97815.0,10.5113,10.5194,10.4869,10.4869,97815.0
2015-10-29 15:30:00,12.94,12.95,12.89,12.89,324811.0,10.4869,10.4951,10.4464,10.4464,324811.0
2015-10-29 15:40:00,12.89,12.91,12.87,12.88,178855.0,10.4464,10.4626,10.4302,10.4383,178855.0
2015-10-29 15:50:00,12.89,12.9,12.87,12.9,318649.0,10.4464,10.4545,10.4302,10.4545,318649.0
2015-10-30 09:30:00,12.82,12.9,12.75,12.77,156838.0,10.3897,10.4545,10.333,10.3492,156838.0
2015-10-30 09:40:00,12.78,12.83,12.76,12.8,75432.0,10.3573,10.3978,10.3411,10.3735,75432.0
2015-10-30 09:50:00,12.79,12.8,12.66,12.68,64760.0,10.3654,10.3735,10.26,10.2762,64760.0
2015-10-30 10:00:00,12.68,12.73,12.65,12.73,121796.0,10.2762,10.3168,10.2519,10.3168,121796.0
2015-10-30 10:10:00,12.73,12.77,12.7,12.77,74549.0,10.3168,10.3492,10.2924,10.3492,74549.0
2015-10-30 10:20:00,12.77,12.79,12.74,12.75,67297.0,10.3492,10.3654,10.3249,10.333,67297.0
2015-10-30 10:30:00,12.76,12.82,12.74,12.8,216441.0,10.3411,10.3897,10.3249,10.3735,216441.0
2015-10-30 10:40:00,12.8,12.84,12.78,12.84,73704.0,10.3735,10.4059,10.3573,10.4059,73704.0
2015-10-30 10:50:00,12.84,12.85,12.76,12.79,64997.0,10.4059,10.414,10.3411,10.3654,64997.0
2015-10-30 11:00:00,12.8,12.84,12.79,12.8,135148.0,10.3735,10.4059,10.3654,10.3735,135148.0
2015-10-30 11:10:00,12.8,12.81,12.73,12.77,59020.0,10.3735,10.3816,10.3168,10.3492,59020.0
2015-10-30 11:20:00,12.77,12.81,12.76,12.8,79243.0,10.3492,10.3816,10.3411,10.3735,79243.0
2015-10-30 11:30:00,12.8,12.81,12.79,12.81,32929.0,10.3735,10.3816,10.3654,10.3816,32929.0
2015-10-30 11:40:00,12.82,12.88,12.81,12.88,54429.0,10.3897,10.4383,10.3816,10.4383,54429.0
2015-10-30 11:50:00,12.88,12.91,12.86,12.87,52455.0,10.4383,10.4626,10.4221,10.4302,52455.0
2015-10-30 12:00:00,12.86,12.86,12.82,12.84,39434.0,10.4221,10.4221,10.3897,10.4059,39434.0
2015-10-30 12:10:00,12.85,12.9,12.85,12.9,30223.0,10.414,10.4545,10.414,10.4545,30223.0
2015-10-30 12:20:00,12.9,12.92,12.89,12.91,52227.0,10.4545,10.4707,10.4464,10.4626,52227.0
2015-10-30 12:30:00,12.9,12.91,12.87,12.87,49354.0,10.4545,10.4626,10.4302,10.4302,49354.0
2015-10-30 12:40:00,12.87,12.88,12.86,12.87,63472.0,10.4302,10.4383,10.4221,10.4302,63472.0
2015-10-30 12:50:00,12.86,12.92,12.85,12.91,70168.0,10.4221,10.4707,10.414,10.4626,70168.0
2015-10-30 13:00:00,12.9,12.92,12.88,12.92,47671.0,10.4545,10.4707,10.4383,10.4707,47671.0
2015-10-30 13:10:00,12.92,12.94,12.91,12.94,69958.0,10.4707,10.4869,10.4626,10.4869,69958.0
2015-10-30 13:20:00,12.94,12.96,12.93,12.95,61277.0,10.4869,10.5032,10.4788,10.4951,61277.0
2015-10-30 13:30:00,12.94,12.95,12.92,12.95,78138.0,10.4869,10.4951,10.4707,10.4951,78138.0
2015-10-30 13:40:00,12.95,12.97,12.93,12.96,52389.0,10.4951,10.5113,10.4788,10.5032,52389.0
2015-10-30 13:50:00,12.95,12.96,12.9,12.91,39574.0,10.4951,10.5032,10.4545,10.4626,39574.0
2015-10-30 14:00:00,12.91,12.92,12.89,12.9,65579.0,10.4626,10.4707,10.4464,10.4545,65579.0
2015-10-30 14:10:00,12.9,12.92,12.87,12.87,93943.0,10.4545,10.4707,10.4302,10.4302,93943.0
2015-10-30 14:20:00,12.87,12.87,12.79,12.79,45884.0,10.4302,10.4302,10.3654,10.3654,45884.0
2015-10-30 14:30:00,12.79,12.83,12.79,12.82,65233.0,10.3654,10.3978,10.3654,10.3897,65233.0
2015-10-30 14:40:00,12.83,12.83,12.78,12.79,57351.0,10.3978,10.3978,10.3573,10.3654,57351.0
2015-10-30 14:50:00,12.79,12.81,12.78,12.78,68792.0,10.3654,10.3816,10.3573,10.3573,68792.0
2015-10-30 15:00:00,12.79,12.82,12.75,12.82,115855.0,10.3654,10.3897,10.333,10.3897,115855.0
2015-10-30 15:10:00,12.81,12.83,12.79,12.83,79195.0,10.3816,10.3978,10.3654,10.3978,79195.0
2015-10-30 15:20:00,12.83,12.86,12.8,12.8,118966.0,10.3978,10.4221,10.3735,10.3735,118966.0
2015-10-30 15:30:00,12.8,12.86,12.79,12.83,181675.0,10.3735,10.4221,10.3654,10.3978,181675.0
2015-10-30 15:40:00,12.83,12.9,12.83,12.88,235853.0,10.3978,10.4545,10.3978,10.4383,235853.0
2015-10-30 15:50:00,12.89,12.9,12.87,12.89,708063.0,10.4464,10.4545,10.4302,10.4464,708063.0
2015-11-02 09:30:00,12.86,12.88,12.75,12.81,124844.0,10.4221,10.4383,10.333,10.3816,124844.0
2015-11-02 09:40:00,12.81,12.83,12.77,12.8,107162.0,10.3816,10.3978,10.3492,10.3735,107162.0
2015-11-02 09:50:00,12.79,12.81,12.75,12.78,71169.0,10.3654,10.3816,10.333,10.3573,71169.0
2015-11-02 10:00:00,12.78,12.81,12.76,12.79,88167.0,10.3573,10.3816,10.3411,10.3654,88167.0
2015-11-02 10:10:00,12.78,12.81,12.75,12.81,74903.0,10.3573,10.3816,10.333,10.3816,74903.0
2015-11-02 10:20:00,12.81,12.81,12.76,12.79,152546.0,10.3816,10.3816,10.3411,10.3654,152546.0
2015-11-02 10:30:00,12.79,12.89,12.79,12.88,91699.0,10.3654,10.4464,10.3654,10.4383,91699.0
2015-11-02 10:40:00,12.88,12.96,12.85,12.96,147031.0,10.4383,10.5032,10.414,10.5032,147031.0
2015-11-02 10:50:00,12.96,12.96,12.9,12.92,146198.0,10.5032,10.5032,10.4545,10.4707,146198.0
2015-11-02 11:00:00,12.91,12.95,12.87,12.9,129829.0,10.4626,10.4951,10.4302,10.4545,129829.0
2015-11-02 11:10:00,12.91,12.95,12.89,12.94,136180.0,10.4626,10.4951,10.4464,10.4869,136180.0
2015-11-02 11:20:00,12.94,13.01,12.93,13.0,182804.0,10.4869,10.5437,10.4788,10.5356,182804.0
2015-11-02 11:30:00,13.01,13.04,12.98,13.02,141545.0,10.5437,10.568,10.5194,10.5518,141545.0
2015-11-02 11:40:00,13.02,13.05,12.99,13.04,109377.0,10.5518,10.5761,10.5275,10.568,109377.0
2015-11-02 11:50:00,13.04,13.04,12.98,13.03,82893.0,10.568,10.568,10.5194,10.5599,82893.0
2015-11-02 12:00:00,13.03,13.04,13.0,13.01,88506.0,10.5599,10.568,10.5356,10.5437,88506.0
2015-11-02 12:10:00,13.01,13.06,13.0,13.06,114122.0,10.5437,10.5842,10.5356,10.5842,114122.0
2015-11-02 12:20:00,13.06,13.11,13.04,13.09,208821.0,10.5842,10.6247,10.568,10.6085,208821.0
2015-11-02 12:30:00,13.09,13.12,13.08,13.12,93254.0,10.6085,10.6328,10.6004,10.6328,93254.0
2015-11-02 12:40:00,13.11,13.16,13.11,13.12,158347.0,10.6247,10.6652,10.6247,10.6328,158347.0
2015-11-02 12:50:00,13.13,13.15,13.1,13.14,230448.0,10.6409,10.6571,10.6166,10.649,230448.0
2015-11-02 13:00:00,13.14,13.21,13.13,13.13,112592.0,10.649,10.7058,10.6409,10.6409,112592.0
2015-11-02 13:10:00,13.13,13.16,13.1,13.16,109522.0,10.6409,10.6652,10.6166,10.6652,109522.0
2015-11-02 13:20:00,13.16,13.21,13.15,13.21,89399.0,10.6652,10.7058,10.6571,10.7058,89399.0
2015-11-02 13:30:00,13.2,13.21,13.18,13.18,129652.0,10.6977,10.7058,10.6815,10.6815,129652.0
2015-11-02 13:40:00,13.19,13.28,13.18,13.27,133224.0,10.6896,10.7625,10.6815,10.7544,133224.0
2015-11-02 13:50:00,13.26,13.28,13.23,13.28,207150.0,10.7463,10.7625,10.722,10.7625,207150.0
2015-11-02 14:00:00,13.28,13.29,13.2,13.23,133375.0,10.7625,10.7706,10.6977,10.722,133375.0
2015-11-02 14:10:00,13.23,13.3,13.23,13.28,143494.0,10.722,10.7787,10.722,10.7625,143494.0
2015-11-02 14:20:00,13.28,13.28,13.25,13.26,172415.0,10.7625,10.7625,10.7382,10.7463,172415.0
2015-11-02 14:30:00,13.26,13.3,13.25,13.29,157864.0,10.7463,10.7787,10.7382,10.7706,157864.0
2015-11-02 14:40:00,13.29,13.3,13.24,13.28,185957.0,10.7706,10.7787,10.7301,10.7625,185957.0
2015-11-02 14:50:00,13.28,13.4,13.27,13.38,197853.0,10.7625,10.8597,10.7544,10.8435,197853.0
2015-11-02 15:00:00,13.38,13.39,13.36,13.38,259149.0,10.8435,10.8516,10.8273,10.8435,259149.0
2015-11-02 15:10:00,13.38,13.38,13.34,13.37,142262.0,10.8435,10.8435,10.8111,10.8354,142262.0
2015-11-02 15:20:00,13.37,13.39,13.32,13.38,221228.0,10.8354,10.8516,10.7949,10.8435,221228.0
2015-11-02 15:30:00,13.37,13.39,13.35,13.36,218919.0,10.8354,10.8516,10.8192,10.8273,218919.0
2015-11-02 15:40:00,13.37,13.44,13.36,13.37,436934.0,10.8354,10.8922,10.8273,10.8354,436934.0
2015-11-02 15:50:00,13.38,13.39,13.33,13.35,603443.0,10.8435,10.8516,10.803,10.8192,603443.0
2015-11-03 09:30:00,13.3,13.51,13.29,13.48,133579.0,10.7787,10.9489,10.7706,10.9246,133579.0
2015-11-03 09:40:00,13.49,13.58,13.49,13.51,108182.0,10.9327,11.0056,10.9327,10.9489,108182.0
2015-11-03 09:50:00,13.51,13.57,13.45,13.51,120228.0,10.9489,10.9975,10.9003,10.9489,120228.0
2015-11-03 10:00:00,13.52,13.52,13.44,13.49,161037.0,10.957,10.957,10.8922,10.9327,161037.0
2015-11-03 10:10:00,13.49,13.55,13.44,13.55,197763.0,10.9327,10.9813,10.8922,10.9813,197763.0
2015-11-03 10:20:00,13.55,13.65,13.52,13.62,419064.0,10.9813,11.0624,10.957,11.038,419064.0
2015-11-03 10:30:00,13.63,13.67,13.59,13.6,302195.0,11.0461,11.0786,11.0137,11.0218,302195.0
2015-11-03 10:40:00,13.6,13.62,13.55,13.58,157629.0,11.0218,11.038,10.9813,11.0056,157629.0
2015-11-03 10:50:00,13.58,13.61,13.47,13.53,189729.0,11.0056,11.0299,10.9165,10.9651,189729.0
2015-11-03 11:00:00,13.52,13.6,13.52,13.59,199682.0,10.957,11.0218,10.957,11.0137,199682.0
2015-11-03 11:10:00,13.6,13.61,13.5,13.51,137415.0,11.0218,11.0299,10.9408,10.9489,137415.0
2015-11-03 11:20:00,13.5,13.54,13.5,13.53,126581.0,10.9408,10.9732,10.9408,10.9651,126581.0
2015-11-03 11:30:00,13.53,13.6,13.49,13.58,239741.0,10.9651,11.0218,10.9327,11.0056,239741.0
2015-11-03 11:40:00,13.58,13.61,13.57,13.61,111107.0,11.0056,11.0299,10.9975,11.0299,111107.0
2015-11-03 11:50:00,13.61,13.65,13.6,13.63,112145.0,11.0299,11.0624,11.0218,11.0461,112145.0
2015-11-03 12:00:00,13.63,13.64,13.6,13.64,68945.0,11.0461,11.0542,11.0218,11.0542,68945.0
2015-11-03 12:10:00,13.63,13.68,13.63,13.63,111749.0,11.0461,11.0867,11.0461,11.0461,111749.0
2015-11-03 12:20:00,13.63,13.7,13.63,13.69,94574.0,11.0461,11.1029,11.0461,11.0948,94574.0
2015-11-03 12:30:00,13.7,13.71,13.63,13.63,115163.0,11.1029,11.111,11.0461,11.0461,115163.0
2015-11-03 12:40:00,13.63,13.68,13.63,13.68,89322.0,11.0461,11.0867,11.0461,11.0867,89322.0
2015-11-03 12:50:00,13.68,13.71,13.67,13.7,137226.0,11.0867,11.111,11.0786,11.1029,137226.0
2015-11-03 13:00:00,13.71,13.71,13.67,13.68,133240.0,11.111,11.111,11.0786,11.0867,133240.0
2015-11-03 13:10:00,13.67,13.74,13.67,13.74,105577.0,11.0786,11.1353,11.0786,11.1353,105577.0
2015-11-03 13:20:00,13.73,13.76,13.73,13.76,80767.0,11.1272,11.1515,11.1272,11.1515,80767.0
2015-11-03 13:30:00,13.76,13.8,13.75,13.78,120271.0,11.1515,11.1839,11.1434,11.1677,120271.0
2015-11-03 13:40:00,13.78,13.8,13.77,13.79,153869.0,11.1677,11.1839,11.1596,11.1758,153869.0
2015-11-03 13:50:00,13.79,13.81,13.78,13.8,212240.0,11.1758,11.192,11.1677,11.1839,212240.0
2015-11-03 14:00:00,13.79,13.8,13.71,13.73,221942.0,11.1758,11.1839,11.111,11.1272,221942.0
2015-11-03 14:10:00,13.73,13.73,13.69,13.69,96711.0,11.1272,11.1272,11.0948,11.0948,96711.0
2015-11-03 14:20:00,13.69,13.73,13.68,13.73,111815.0,11.0948,11.1272,11.0867,11.1272,111815.0
2015-11-03 14:30:00,13.73,13.73,13.63,13.63,204817.0,11.1272,11.1272,11.0461,11.0461,204817.0
2015-11-03 14:40:00,13.63,13.68,13.63,13.65,215167.0,11.0461,11.0867,11.0461,11.0624,215167.0
2015-11-03 14:50:00,13.65,13.66,13.54,13.55,328321.0,11.0624,11.0705,10.9732,10.9813,328321.0
2015-11-03 15:00:00,13.55,13.57,13.46,13.46,204254.0,10.9813,10.9975,10.9084,10.9084,204254.0
2015-11-03 15:10:00,13.46,13.5,13.43,13.48,290613.0,10.9084,10.9408,10.8841,10.9246,290613.0
2015-11-03 15:20:00,13.48,13.53,13.43,13.5,336918.0,10.9246,10.9651,10.8841,10.9408,336918.0
2015-11-03 15:30:00,13.5,13.52,13.42,13.44,276266.0,10.9408,10.957,10.876,10.8922,276266.0
2015-11-03 15:40:00,13.43,13.51,13.41,13.48,319052.0,10.8841,10.9489,10.8678,10.9246,319052.0
2015-11-03 15:50:00,13.47,13.49,13.45,13.48,544443.0,10.9165,10.9327,10.9003,10.9246,544443.0
2015-11-04 09:30:00,13.93,14.24,13.82,13.91,384828.0,11.2893,11.5405,11.2001,11.2731,384828.0
2015-11-04 09:40:00,13.91,13.98,13.67,13.73,497206.0,11.2731,11.3298,11.0786,11.1272,497206.0
2015-11-04 09:50:00,13.76,14.36,13.74,14.34,344680.0,11.1515,11.6378,11.1353,11.6215,344680.0
2015-11-04 10:00:00,14.33,14.48,14.27,14.32,271662.0,11.6134,11.735,11.5648,11.6053,271662.0
2015-11-04 10:10:00,14.32,14.36,14.21,14.32,192697.0,11.6053,11.6378,11.5162,11.6053,192697.0
2015-11-04 10:20:00,14.32,14.45,14.32,14.4,98293.0,11.6053,11.7107,11.6053,11.6702,98293.0
2015-11-04 10:30:00,14.4,14.54,14.4,14.47,231037.0,11.6702,11.7836,11.6702,11.7269,231037.0
2015-11-04 10:40:00,14.47,14.48,14.3,14.43,247044.0,11.7269,11.735,11.5891,11.6945,247044.0
2015-11-04 10:50:00,14.44,14.5,14.35,14.39,189788.0,11.7026,11.7512,11.6297,11.6621,189788.0
2015-11-04 11:00:00,14.39,14.4,14.09,14.09,285918.0,11.6621,11.6702,11.4189,11.4189,285918.0
2015-11-04 11:10:00,14.09,14.22,14.07,14.17,249579.0,11.4189,11.5243,11.4027,11.4838,249579.0
2015-11-04 11:20:00,14.17,14.17,13.87,14.01,380383.0,11.4838,11.4838,11.2406,11.3541,380383.0
2015-11-04 11:30:00,14.01,14.07,13.87,13.98,355348.0,11.3541,11.4027,11.2406,11.3298,355348.0
2015-11-04 11:40:00,13.98,14.03,13.78,13.87,206435.0,11.3298,11.3703,11.1677,11.2406,206435.0
2015-11-04 11:50:00,13.87,13.92,13.76,13.83,172745.0,11.2406,11.2812,11.1515,11.2082,172745.0
2015-11-04 12:00:00,13.84,14.06,13.82,14.05,226280.0,11.2163,11.3946,11.2001,11.3865,226280.0
2015-11-04 12:10:00,14.05,14.1,13.97,13.99,128169.0,11.3865,11.427,11.3217,11.3379,128169.0
2015-11-04 12:20:00,13.99,14.1,13.97,14.05,159224.0,11.3379,11.427,11.3217,11.3865,159224.0
2015-11-04 12:30:00,14.05,14.05,13.89,13.95,136826.0,11.3865,11.3865,11.2569,11.3055,136826.0
2015-11-04 12:40:00,13.94,14.01,13.92,14.0,191169.0,11.2974,11.3541,11.2812,11.346,191169.0
2015-11-04 12:50:00,14.0,14.02,13.95,13.97,183312.0,11.346,11.3622,11.3055,11.3217,183312.0
2015-11-04 13:00:00,13.98,13.98,13.92,13.95,169881.0,11.3298,11.3298,11.2812,11.3055,169881.0
2015-11-04 13:10:00,13.95,13.96,13.79,13.83,138804.0,11.3055,11.3136,11.1758,11.2082,138804.0
2015-11-04 13:20:00,13.83,13.86,13.82,13.86,95521.0,11.2082,11.2325,11.2001,11.2325,95521.0
2015-11-04 13:30:00,13.86,13.95,13.82,13.91,86205.0,11.2325,11.3055,11.2001,11.2731,86205.0
2015-11-04 13:40:00,13.9,13.91,13.85,13.86,80932.0,11.265,11.2731,11.2244,11.2325,80932.0
2015-11-04 13:50:00,13.86,13.97,13.85,13.91,91183.0,11.2325,11.3217,11.2244,11.2731,91183.0
2015-11-04 14:00:00,13.9,14.02,13.89,13.99,157792.0,11.265,11.3622,11.2569,11.3379,157792.0
2015-11-04 14:10:00,13.99,14.01,13.94,13.98,103398.0,11.3379,11.3541,11.2974,11.3298,103398.0
2015-11-04 14:20:00,13.99,14.0,13.92,14.0,142690.0,11.3379,11.346,11.2812,11.346,142690.0
2015-11-04 14:30:00,14.01,14.14,14.01,14.07,168965.0,11.3541,11.4595,11.3541,11.4027,168965.0
2015-11-04 14:40:00,14.06,14.13,14.0,14.11,98478.0,11.3946,11.4514,11.346,11.4351,98478.0
2015-11-04 14:50:00,14.12,14.14,14.04,14.08,122399.0,11.4433,11.4595,11.3784,11.4108,122399.0
2015-11-04 15:00:00,14.08,14.12,14.02,14.1,159989.0,11.4108,11.4433,11.3622,11.427,159989.0
2015-11-04 15:10:00,14.1,14.14,14.07,14.11,161229.0,11.427,11.4595,11.4027,11.4351,161229.0
2015-11-04 15:20:00,14.11,14.23,14.11,14.13,425832.0,11.4351,11.5324,11.4351,11.4514,425832.0
2015-11-04 15:30:00,14.14,14.21,14.12,14.17,336484.0,11.4595,11.5162,11.4433,11.4838,336484.0
2015-11-04 15:40:00,14.17,14.18,14.11,14.12,343013.0,11.4838,11.4919,11.4351,11.4433,343013.0
2015-11-04 15:50:00,14.13,14.16,14.07,14.07,1072105.0,11.4514,11.4757,11.4027,11.4027,1072105.0
2015-11-05 09:30:00,13.95,13.98,13.8,13.84,233913.0,11.3055,11.3298,11.1839,11.2163,233913.0
2015-11-05 09:40:00,13.84,13.9,13.77,13.9,148219.0,11.2163,11.265,11.1596,11.265,148219.0
2015-11-05 09:50:00,13.9,14.07,13.89,13.97,161900.0,11.265,11.4027,11.2569,11.3217,161900.0
2015-11-05 10:00:00,13.96,14.01,13.9,13.9,159135.0,11.3136,11.3541,11.265,11.265,159135.0
2015-11-05 10:10:00,13.9,13.93,13.76,13.78,169448.0,11.265,11.2893,11.1515,11.1677,169448.0
2015-11-05 10:20:00,13.8,13.9,13.79,13.87,183641.0,11.1839,11.265,11.1758,11.2406,183641.0
2015-11-05 10:30:00,13.87,13.92,13.83,13.86,182539.0,11.2406,11.2812,11.2082,11.2325,182539.0
2015-11-05 10:40:00,13.85,13.88,13.79,13.84,327171.0,11.2244,11.2488,11.1758,11.2163,327171.0
2015-11-05 10:50:00,13.84,13.94,13.83,13.93,269481.0,11.2163,11.2974,11.2082,11.2893,269481.0
2015-11-05 11:00:00,13.92,13.96,13.82,13.83,205266.0,11.2812,11.3136,11.2001,11.2082,205266.0
2015-11-05 11:10:00,13.83,13.89,13.81,13.81,130273.0,11.2082,11.2569,11.192,11.192,130273.0
2015-11-05 11:20:00,13.82,13.82,13.75,13.79,96539.0,11.2001,11.2001,11.1434,11.1758,96539.0
2015-11-05 11:30:00,13.8,13.85,13.68,13.69,335079.0,11.1839,11.2244,11.0867,11.0948,335079.0
2015-11-05 11:40:00,13.68,13.8,13.66,13.78,300265.0,11.0867,11.1839,11.0705,11.1677,300265.0
2015-11-05 11:50:00,13.79,13.84,13.78,13.79,88748.0,11.1758,11.2163,11.1677,11.1758,88748.0
2015-11-05 12:00:00,13.78,13.85,13.78,13.85,87716.0,11.1677,11.2244,11.1677,11.2244,87716.0
2015-11-05 12:10:00,13.85,13.86,13.77,13.83,95653.0,11.2244,11.2325,11.1596,11.2082,95653.0
2015-11-05 12:20:00,13.84,13.87,13.82,13.86,59593.0,11.2163,11.2406,11.2001,11.2325,59593.0
2015-11-05 12:30:00,13.86,13.88,13.8,13.83,89517.0,11.2325,11.2488,11.1839,11.2082,89517.0
2015-11-05 12:40:00,13.82,13.86,13.79,13.81,88898.0,11.2001,11.2325,11.1758,11.192,88898.0
2015-11-05 12:50:00,13.82,13.93,13.81,13.92,56686.0,11.2001,11.2893,11.192,11.2812,56686.0
2015-11-05 13:00:00,13.93,14.0,13.91,13.96,110421.0,11.2893,11.346,11.2731,11.3136,110421.0
2015-11-05 13:10:00,13.96,13.98,13.89,13.9,121562.0,11.3136,11.3298,11.2569,11.265,121562.0
2015-11-05 13:20:00,13.9,13.9,13.78,13.79,88831.0,11.265,11.265,11.1677,11.1758,88831.0
2015-11-05 13:30:00,13.79,13.8,13.76,13.78,72480.0,11.1758,11.1839,11.1515,11.1677,72480.0
2015-11-05 13:40:00,13.77,13.78,13.73,13.76,112475.0,11.1596,11.1677,11.1272,11.1515,112475.0
2015-11-05 13:50:00,13.76,13.76,13.69,13.71,110611.0,11.1515,11.1515,11.0948,11.111,110611.0
2015-11-05 14:00:00,13.71,13.73,13.69,13.7,154106.0,11.111,11.1272,11.0948,11.1029,154106.0
2015-11-05 14:10:00,13.7,13.7,13.6,13.61,140741.0,11.1029,11.1029,11.0218,11.0299,140741.0
2015-11-05 14:20:00,13.6,13.65,13.56,13.57,122283.0,11.0218,11.0624,10.9894,10.9975,122283.0
2015-11-05 14:30:00,13.58,13.58,13.5,13.51,138858.0,11.0056,11.0056,10.9408,10.9489,138858.0
2015-11-05 14:40:00,13.52,13.54,13.46,13.48,134873.0,10.957,10.9732,10.9084,10.9246,134873.0
2015-11-05 14:50:00,13.49,13.58,13.47,13.56,279066.0,10.9327,11.0056,10.9165,10.9894,279066.0
2015-11-05 15:00:00,13.56,13.66,13.54,13.66,218416.0,10.9894,11.0705,10.9732,11.0705,218416.0
2015-11-05 15:10:00,13.66,13.68,13.61,13.62,154537.0,11.0705,11.0867,11.0299,11.038,154537.0
2015-11-05 15:20:00,13.62,13.68,13.6,13.68,138444.0,11.038,11.0867,11.0218,11.0867,138444.0
2015-11-05 15:30:00,13.67,13.68,13.6,13.63,169552.0,11.0786,11.0867,11.0218,11.0461,169552.0
2015-11-05 15:40:00,13.63,13.64,13.56,13.58,283800.0,11.0461,11.0542,10.9894,11.0056,283800.0
2015-11-05 15:50:00,13.57,13.62,13.57,13.59,476425.0,10.9975,11.038,10.9975,11.0137,476425.0
2015-11-06 09:30:00,13.38,13.38,13.03,13.13,288592.0,10.8435,10.8435,10.5599,10.6409,288592.0
2015-11-06 09:40:00,13.14,13.18,13.03,13.05,166701.0,10.649,10.6815,10.5599,10.5761,166701.0
2015-11-06 09:50:00,13.06,13.16,13.05,13.1,260900.0,10.5842,10.6652,10.5761,10.6166,260900.0
2015-11-06 10:00:00,13.09,13.14,13.03,13.11,118450.0,10.6085,10.649,10.5599,10.6247,118450.0
2015-11-06 10:10:00,13.11,13.23,13.11,13.2,120099.0,10.6247,10.722,10.6247,10.6977,120099.0
2015-11-06 10:20:00,13.2,13.21,13.18,13.19,87535.0,10.6977,10.7058,10.6815,10.6896,87535.0
2015-11-06 10:30:00,13.2,13.22,13.17,13.18,193707.0,10.6977,10.7139,10.6733,10.6815,193707.0
2015-11-06 10:40:00,13.18,13.23,13.15,13.15,169837.0,10.6815,10.722,10.6571,10.6571,169837.0
2015-11-06 10:50:00,13.15,13.15,13.06,13.1,116389.0,10.6571,10.6571,10.5842,10.6166,116389.0
2015-11-06 11:00:00,13.1,13.19,13.08,13.19,274832.0,10.6166,10.6896,10.6004,10.6896,274832.0
2015-11-06 11:10:00,13.19,13.21,13.15,13.16,248841.0,10.6896,10.7058,10.6571,10.6652,248841.0
2015-11-06 11:20:00,13.15,13.22,13.14,13.22,184922.0,10.6571,10.7139,10.649,10.7139,184922.0
2015-11-06 11:30:00,13.22,13.31,13.22,13.3,120180.0,10.7139,10.7868,10.7139,10.7787,120180.0
2015-11-06 11:40:00,13.29,13.31,13.26,13.3,136856.0,10.7706,10.7868,10.7463,10.7787,136856.0
2015-11-06 11:50:00,13.3,13.34,13.26,13.27,95388.0,10.7787,10.8111,10.7463,10.7544,95388.0
2015-11-06 12:00:00,13.27,13.33,13.27,13.29,85582.0,10.7544,10.803,10.7544,10.7706,85582.0
2015-11-06 12:10:00,13.29,13.32,13.28,13.29,86720.0,10.7706,10.7949,10.7625,10.7706,86720.0
2015-11-06 12:20:00,13.3,13.31,13.24,13.28,85049.0,10.7787,10.7868,10.7301,10.7625,85049.0
2015-11-06 12:30:00,13.27,13.3,13.25,13.28,85204.0,10.7544,10.7787,10.7382,10.7625,85204.0
2015-11-06 12:40:00,13.27,13.29,13.25,13.27,117826.0,10.7544,10.7706,10.7382,10.7544,117826.0
2015-11-06 12:50:00,13.27,13.3,13.25,13.27,78648.0,10.7544,10.7787,10.7382,10.7544,78648.0
2015-11-06 13:00:00,13.27,13.34,13.26,13.33,65436.0,10.7544,10.8111,10.7463,10.803,65436.0
2015-11-06 13:10:00,13.34,13.35,13.3,13.3,48616.0,10.8111,10.8192,10.7787,10.7787,48616.0
2015-11-06 13:20:00,13.31,13.34,13.29,13.31,54606.0,10.7868,10.8111,10.7706,10.7868,54606.0
2015-11-06 13:30:00,13.32,13.35,13.3,13.32,85949.0,10.7949,10.8192,10.7787,10.7949,85949.0
2015-11-06 13:40:00,13.32,13.39,13.3,13.38,129141.0,10.7949,10.8516,10.7787,10.8435,129141.0
2015-11-06 13:50:00,13.38,13.43,13.35,13.36,103619.0,10.8435,10.8841,10.8192,10.8273,103619.0
2015-11-06 14:00:00,13.37,13.46,13.36,13.4,136252.0,10.8354,10.9084,10.8273,10.8597,136252.0
2015-11-06 14:10:00,13.4,13.41,13.35,13.35,86952.0,10.8597,10.8678,10.8192,10.8192,86952.0
2015-11-06 14:20:00,13.36,13.38,13.34,13.37,86170.0,10.8273,10.8435,10.8111,10.8354,86170.0
2015-11-06 14:30:00,13.38,13.38,13.32,13.33,94890.0,10.8435,10.8435,10.7949,10.803,94890.0
2015-11-06 14:40:00,13.32,13.36,13.32,13.36,88565.0,10.7949,10.8273,10.7949,10.8273,88565.0
2015-11-06 14:50:00,13.36,13.4,13.34,13.38,200807.0,10.8273,10.8597,10.8111,10.8435,200807.0
2015-11-06 15:00:00,13.38,13.42,13.37,13.41,97868.0,10.8435,10.876,10.8354,10.8678,97868.0
2015-11-06 15:10:00,13.4,13.45,13.39,13.43,120996.0,10.8597,10.9003,10.8516,10.8841,120996.0
2015-11-06 15:20:00,13.43,13.46,13.41,13.45,164536.0,10.8841,10.9084,10.8678,10.9003,164536.0
2015-11-06 15:30:00,13.45,13.5,13.44,13.46,204065.0,10.9003,10.9408,10.8922,10.9084,204065.0
2015-11-06 15:40:00,13.46,13.47,13.4,13.46,385958.0,10.9084,10.9165,10.8597,10.9084,385958.0
2015-11-06 15:50:00,13.46,13.51,13.46,13.51,657206.0,10.9084,10.9489,10.9084,10.9489,657206.0
2015-11-09 09:30:00,13.48,13.66,13.45,13.65,98950.0,10.9246,11.0705,10.9003,11.0624,98950.0
2015-11-09 09:40:00,13.65,13.74,13.62,13.69,123967.0,11.0624,11.1353,11.038,11.0948,123967.0
2015-11-09 09:50:00,13.7,13.8,13.68,13.73,107138.0,11.1029,11.1839,11.0867,11.1272,107138.0
2015-11-09 10:00:00,13.73,13.73,13.65,13.67,253024.0,11.1272,11.1272,11.0624,11.0786,253024.0
2015-11-09 10:10:00,13.68,13.73,13.66,13.71,125053.0,11.0867,11.1272,11.0705,11.111,125053.0
2015-11-09 10:20:00,13.7,13.71,13.56,13.59,142520.0,11.1029,11.111,10.9894,11.0137,142520.0
2015-11-09 10:30:00,13.59,13.6,13.56,13.6,86025.0,11.0137,11.0218,10.9894,11.0218,86025.0
2015-11-09 10:40:00,13.6,13.64,13.58,13.63,95907.0,11.0218,11.0542,11.0056,11.0461,95907.0
2015-11-09 10:50:00,13.64,13.64,13.59,13.61,121964.0,11.0542,11.0542,11.0137,11.0299,121964.0
2015-11-09 11:00:00,13.61,13.62,13.54,13.54,159212.0,11.0299,11.038,10.9732,10.9732,159212.0
2015-11-09 11:10:00,13.53,13.54,13.43,13.45,187551.0,10.9651,10.9732,10.8841,10.9003,187551.0
2015-11-09 11:20:00,13.44,13.45,13.34,13.34,209942.0,10.8922,10.9003,10.8111,10.8111,209942.0
2015-11-09 11:30:00,13.34,13.42,13.33,13.42,168356.0,10.8111,10.876,10.803,10.876,168356.0
2015-11-09 11:40:00,13.41,13.45,13.31,13.31,121385.0,10.8678,10.9003,10.7868,10.7868,121385.0
2015-11-09 11:50:00,13.31,13.32,13.28,13.28,277028.0,10.7868,10.7949,10.7625,10.7625,277028.0
2015-11-09 12:00:00,13.29,13.31,13.25,13.25,185765.0,10.7706,10.7868,10.7382,10.7382,185765.0
2015-11-09 12:10:00,13.25,13.26,13.18,13.22,115275.0,10.7382,10.7463,10.6815,10.7139,115275.0
2015-11-09 12:20:00,13.22,13.23,13.19,13.22,52141.0,10.7139,10.722,10.6896,10.7139,52141.0
2015-11-09 12:30:00,13.22,13.22,13.15,13.17,95521.0,10.7139,10.7139,10.6571,10.6733,95521.0
2015-11-09 12:40:00,13.18,13.18,13.12,13.14,69874.0,10.6815,10.6815,10.6328,10.649,69874.0
2015-11-09 12:50:00,13.15,13.18,13.15,13.17,40491.0,10.6571,10.6815,10.6571,10.6733,40491.0
2015-11-09 13:00:00,13.17,13.19,13.14,13.14,89362.0,10.6733,10.6896,10.649,10.649,89362.0
2015-11-09 13:10:00,13.15,13.2,13.14,13.19,73523.0,10.6571,10.6977,10.649,10.6896,73523.0
2015-11-09 13:20:00,13.19,13.24,13.18,13.22,86058.0,10.6896,10.7301,10.6815,10.7139,86058.0
2015-11-09 13:30:00,13.22,13.37,13.22,13.36,127448.0,10.7139,10.8354,10.7139,10.8273,127448.0
2015-11-09 13:40:00,13.36,13.36,13.31,13.31,77385.0,10.8273,10.8273,10.7868,10.7868,77385.0
2015-11-09 13:50:00,13.31,13.39,13.3,13.37,109799.0,10.7868,10.8516,10.7787,10.8354,109799.0
2015-11-09 14:00:00,13.37,13.4,13.35,13.36,137458.0,10.8354,10.8597,10.8192,10.8273,137458.0
2015-11-09 14:10:00,13.37,13.37,13.3,13.34,144609.0,10.8354,10.8354,10.7787,10.8111,144609.0
2015-11-09 14:20:00,13.34,13.37,13.31,13.34,86066.0,10.8111,10.8354,10.7868,10.8111,86066.0
2015-11-09 14:30:00,13.34,13.37,13.32,13.33,102655.0,10.8111,10.8354,10.7949,10.803,102655.0
2015-11-09 14:40:00,13.33,13.34,13.27,13.32,108991.0,10.803,10.8111,10.7544,10.7949,108991.0
2015-11-09 14:50:00,13.32,13.33,13.28,13.31,76030.0,10.7949,10.803,10.7625,10.7868,76030.0
2015-11-09 15:00:00,13.31,13.32,13.26,13.26,88182.0,10.7868,10.7949,10.7463,10.7463,88182.0
2015-11-09 15:10:00,13.27,13.28,13.22,13.26,152413.0,10.7544,10.7625,10.7139,10.7463,152413.0
2015-11-09 15:20:00,13.26,13.29,13.23,13.26,229284.0,10.7463,10.7706,10.722,10.7463,229284.0
2015-11-09 15:30:00,13.25,13.31,13.25,13.26,173966.0,10.7382,10.7868,10.7382,10.7463,173966.0
2015-11-09 15:40:00,13.26,13.31,13.23,13.3,261717.0,10.7463,10.7868,10.722,10.7787,261717.0
2015-11-09 15:50:00,13.3,13.31,13.29,13.3,488892.0,10.7787,10.7868,10.7706,10.7787,488892.0
2015-11-10 09:30:00,13.16,13.39,13.16,13.33,134472.0,10.6652,10.8516,10.6652,10.803,134472.0
2015-11-10 09:40:00,13.33,13.48,13.27,13.42,426843.0,10.803,10.9246,10.7544,10.876,426843.0
2015-11-10 09:50:00,13.43,13.62,13.42,13.6,110006.0,10.8841,11.038,10.876,11.0218,110006.0
2015-11-10 10:00:00,13.6,13.7,13.54,13.61,109003.0,11.0218,11.1029,10.9732,11.0299,109003.0
2015-11-10 10:10:00,13.61,13.68,13.56,13.56,84001.0,11.0299,11.0867,10.9894,10.9894,84001.0
2015-11-10 10:20:00,13.56,13.59,13.52,13.59,88106.0,10.9894,11.0137,10.957,11.0137,88106.0
2015-11-10 10:30:00,13.59,13.64,13.57,13.63,120321.0,11.0137,11.0542,10.9975,11.0461,120321.0
2015-11-10 10:40:00,13.63,13.71,13.61,13.71,131465.0,11.0461,11.111,11.0299,11.111,131465.0
2015-11-10 10:50:00,13.71,13.75,13.69,13.73,66960.0,11.111,11.1434,11.0948,11.1272,66960.0
2015-11-10 11:00:00,13.73,13.75,13.68,13.71,75567.0,11.1272,11.1434,11.0867,11.111,75567.0
2015-11-10 11:10:00,13.71,13.75,13.68,13.68,82841.0,11.111,11.1434,11.0867,11.0867,82841.0
2015-11-10 11:20:00,13.68,13.68,13.61,13.63,96194.0,11.0867,11.0867,11.0299,11.0461,96194.0
2015-11-10 11:30:00,13.63,13.69,13.62,13.67,65642.0,11.0461,11.0948,11.038,11.0786,65642.0
2015-11-10 11:40:00,13.67,13.71,13.66,13.67,101349.0,11.0786,11.111,11.0705,11.0786,101349.0
2015-11-10 11:50:00,13.67,13.69,13.65,13.68,113873.0,11.0786,11.0948,11.0624,11.0867,113873.0
2015-11-10 12:00:00,13.67,13.71,13.66,13.67,77406.0,11.0786,11.111,11.0705,11.0786,77406.0
2015-11-10 12:10:00,13.68,13.72,13.67,13.71,63689.0,11.0867,11.1191,11.0786,11.111,63689.0
2015-11-10 12:20:00,13.7,13.75,13.69,13.72,86517.0,11.1029,11.1434,11.0948,11.1191,86517.0
2015-11-10 12:30:00,13.71,13.71,13.64,13.68,71442.0,11.111,11.111,11.0542,11.0867,71442.0
2015-11-10 12:40:00,13.67,13.7,13.64,13.69,128951.0,11.0786,11.1029,11.0542,11.0948,128951.0
2015-11-10 12:50:00,13.69,13.69,13.65,13.66,86506.0,11.0948,11.0948,11.0624,11.0705,86506.0
2015-11-10 13:00:00,13.67,13.68,13.65,13.67,69251.0,11.0786,11.0867,11.0624,11.0786,69251.0
2015-11-10 13:10:00,13.67,13.69,13.66,13.68,44760.0,11.0786,11.0948,11.0705,11.0867,44760.0
2015-11-10 13:20:00,13.68,13.7,13.66,13.69,97389.0,11.0867,11.1029,11.0705,11.0948,97389.0
2015-11-10 13:30:00,13.69,13.69,13.66,13.69,99625.0,11.0948,11.0948,11.0705,11.0948,99625.0
2015-11-10 13:40:00,13.69,13.7,13.67,13.69,71997.0,11.0948,11.1029,11.0786,11.0948,71997.0
2015-11-10 13:50:00,13.68,13.69,13.65,13.67,59782.0,11.0867,11.0948,11.0624,11.0786,59782.0
2015-11-10 14:00:00,13.68,13.7,13.66,13.7,83330.0,11.0867,11.1029,11.0705,11.1029,83330.0
2015-11-10 14:10:00,13.7,13.7,13.66,13.67,76844.0,11.1029,11.1029,11.0705,11.0786,76844.0
2015-11-10 14:20:00,13.66,13.66,13.59,13.62,43266.0,11.0705,11.0705,11.0137,11.038,43266.0
2015-11-10 14:30:00,13.62,13.62,13.59,13.61,57175.0,11.038,11.038,11.0137,11.0299,57175.0
2015-11-10 14:40:00,13.61,13.68,13.59,13.67,72448.0,11.0299,11.0867,11.0137,11.0786,72448.0
2015-11-10 14:50:00,13.67,13.69,13.63,13.64,91448.0,11.0786,11.0948,11.0461,11.0542,91448.0
2015-11-10 15:00:00,13.65,13.65,13.61,13.63,63116.0,11.0624,11.0624,11.0299,11.0461,63116.0
2015-11-10 15:10:00,13.63,13.64,13.57,13.57,70831.0,11.0461,11.0542,10.9975,10.9975,70831.0
2015-11-10 15:20:00,13.58,13.58,13.53,13.56,100882.0,11.0056,11.0056,10.9651,10.9894,100882.0
2015-11-10 15:30:00,13.56,13.56,13.52,13.52,143447.0,10.9894,10.9894,10.957,10.957,143447.0
2015-11-10 15:40:00,13.52,13.57,13.51,13.54,309417.0,10.957,10.9975,10.9489,10.9732,309417.0
2015-11-10 15:50:00,13.54,13.58,13.54,13.58,405324.0,10.9732,11.0056,10.9732,11.0056,405324.0
2015-11-11 09:30:00,13.65,13.7,13.58,13.62,81103.0,11.0624,11.1029,11.0056,11.038,81103.0
2015-11-11 09:40:00,13.62,13.74,13.62,13.73,130113.0,11.038,11.1353,11.038,11.1272,130113.0
2015-11-11 09:50:00,13.74,13.74,13.61,13.63,231115.0,11.1353,11.1353,11.0299,11.0461,231115.0
2015-11-11 10:00:00,13.63,13.64,13.55,13.57,215733.0,11.0461,11.0542,10.9813,10.9975,215733.0
2015-11-11 10:10:00,13.57,13.61,13.52,13.54,166970.0,10.9975,11.0299,10.957,10.9732,166970.0
2015-11-11 10:20:00,13.55,13.59,13.52,13.59,95866.0,10.9813,11.0137,10.957,11.0137,95866.0
2015-11-11 10:30:00,13.59,13.59,13.45,13.47,242771.0,11.0137,11.0137,10.9003,10.9165,242771.0
2015-11-11 10:40:00,13.47,13.54,13.46,13.5,131938.0,10.9165,10.9732,10.9084,10.9408,131938.0
2015-11-11 10:50:00,13.5,13.52,13.45,13.49,197580.0,10.9408,10.957,10.9003,10.9327,197580.0
2015-11-11 11:00:00,13.5,13.5,13.35,13.36,1306342.0,10.9408,10.9408,10.8192,10.8273,1306342.0
2015-11-11 11:10:00,13.36,13.36,13.3,13.31,162416.0,10.8273,10.8273,10.7787,10.7868,162416.0
2015-11-11 11:20:00,13.31,13.31,13.25,13.26,238866.0,10.7868,10.7868,10.7382,10.7463,238866.0
2015-11-11 11:30:00,13.26,13.26,13.16,13.16,59486.0,10.7463,10.7463,10.6652,10.6652,59486.0
2015-11-11 11:40:00,13.17,13.18,13.08,13.08,121063.0,10.6733,10.6815,10.6004,10.6004,121063.0
2015-11-11 11:50:00,13.09,13.09,13.02,13.04,145092.0,10.6085,10.6085,10.5518,10.568,145092.0
2015-11-11 12:00:00,13.05,13.05,13.01,13.03,81000.0,10.5761,10.5761,10.5437,10.5599,81000.0
2015-11-11 12:10:00,13.03,13.08,13.03,13.08,132152.0,10.5599,10.6004,10.5599,10.6004,132152.0
2015-11-11 12:20:00,13.07,13.13,13.05,13.06,195367.0,10.5923,10.6409,10.5761,10.5842,195367.0
2015-11-11 12:30:00,13.05,13.08,13.02,13.03,104510.0,10.5761,10.6004,10.5518,10.5599,104510.0
2015-11-11 12:40:00,13.03,13.03,12.91,12.92,118023.0,10.5599,10.5599,10.4626,10.4707,118023.0
2015-11-11 12:50:00,12.92,13.01,12.86,13.01,118358.0,10.4707,10.5437,10.4221,10.5437,118358.0
2015-11-11 13:00:00,13.01,13.03,12.98,13.01,94939.0,10.5437,10.5599,10.5194,10.5437,94939.0
2015-11-11 13:10:00,13.01,13.05,12.97,12.97,114185.0,10.5437,10.5761,10.5113,10.5113,114185.0
2015-11-11 13:20:00,12.97,13.0,12.94,12.96,91579.0,10.5113,10.5356,10.4869,10.5032,91579.0
2015-11-11 13:30:00,12.96,12.98,12.95,12.98,52813.0,10.5032,10.5194,10.4951,10.5194,52813.0
2015-11-11 13:40:00,12.98,13.04,12.97,13.0,126951.0,10.5194,10.568,10.5113,10.5356,126951.0
2015-11-11 13:50:00,13.01,13.02,12.93,12.94,47481.0,10.5437,10.5518,10.4788,10.4869,47481.0
2015-11-11 14:00:00,12.94,13.01,12.93,13.01,118013.0,10.4869,10.5437,10.4788,10.5437,118013.0
2015-11-11 14:10:00,13.01,13.05,12.99,13.03,137588.0,10.5437,10.5761,10.5275,10.5599,137588.0
2015-11-11 14:20:00,13.03,13.1,13.02,13.08,115046.0,10.5599,10.6166,10.5518,10.6004,115046.0
2015-11-11 14:30:00,13.07,13.1,13.03,13.08,63273.0,10.5923,10.6166,10.5599,10.6004,63273.0
2015-11-11 14:40:00,13.08,13.08,13.02,13.03,68060.0,10.6004,10.6004,10.5518,10.5599,68060.0
2015-11-11 14:50:00,13.02,13.06,13.01,13.02,94591.0,10.5518,10.5842,10.5437,10.5518,94591.0
2015-11-11 15:00:00,13.02,13.04,13.0,13.01,80304.0,10.5518,10.568,10.5356,10.5437,80304.0
2015-11-11 15:10:00,13.0,13.01,12.97,12.98,102330.0,10.5356,10.5437,10.5113,10.5194,102330.0
2015-11-11 15:20:00,12.99,13.07,12.98,13.07,131133.0,10.5275,10.5923,10.5194,10.5923,131133.0
2015-11-11 15:30:00,13.07,13.08,13.02,13.06,146114.0,10.5923,10.6004,10.5518,10.5842,146114.0
2015-11-11 15:40:00,13.05,13.07,13.02,13.02,190328.0,10.5761,10.5923,10.5518,10.5518,190328.0
2015-11-11 15:50:00,13.02,13.05,13.01,13.03,462389.0,10.5518,10.5761,10.5437,10.5599,462389.0
2015-11-12 09:30:00,12.89,12.92,12.68,12.72,155872.0,10.4464,10.4707,10.2762,10.3087,155872.0
2015-11-12 09:40:00,12.72,12.99,12.71,12.95,103916.0,10.3087,10.5275,10.3005,10.4951,103916.0
2015-11-12 09:50:00,12.95,12.98,12.92,12.95,153735.0,10.4951,10.5194,10.4707,10.4951,153735.0
2015-11-12 10:00:00,12.94,13.02,12.92,12.99,202052.0,10.4869,10.5518,10.4707,10.5275,202052.0
2015-11-12 10:10:00,12.99,13.01,12.93,12.98,190055.0,10.5275,10.5437,10.4788,10.5194,190055.0
2015-11-12 10:20:00,12.98,13.06,12.97,13.0,110331.0,10.5194,10.5842,10.5113,10.5356,110331.0
2015-11-12 10:30:00,13.0,13.1,13.0,13.09,116319.0,10.5356,10.6166,10.5356,10.6085,116319.0
2015-11-12 10:40:00,13.1,13.12,13.03,13.05,106385.0,10.6166,10.6328,10.5599,10.5761,106385.0
2015-11-12 10:50:00,13.05,13.12,13.04,13.09,108446.0,10.5761,10.6328,10.568,10.6085,108446.0
2015-11-12 11:00:00,13.09,13.12,13.06,13.07,89116.0,10.6085,10.6328,10.5842,10.5923,89116.0
2015-11-12 11:10:00,13.07,13.08,12.99,12.99,83123.0,10.5923,10.6004,10.5275,10.5275,83123.0
2015-11-12 11:20:00,12.99,12.99,12.93,12.94,54339.0,10.5275,10.5275,10.4788,10.4869,54339.0
2015-11-12 11:30:00,12.93,12.94,12.89,12.89,60906.0,10.4788,10.4869,10.4464,10.4464,60906.0
2015-11-12 11:40:00,12.88,12.95,12.88,12.89,76246.0,10.4383,10.4951,10.4383,10.4464,76246.0
2015-11-12 11:50:00,12.89,12.91,12.86,12.88,95019.0,10.4464,10.4626,10.4221,10.4383,95019.0
2015-11-12 12:00:00,12.88,12.89,12.82,12.84,63337.0,10.4383,10.4464,10.3897,10.4059,63337.0
2015-11-12 12:10:00,12.84,12.84,12.78,12.83,37536.0,10.4059,10.4059,10.3573,10.3978,37536.0
2015-11-12 12:20:00,12.83,12.83,12.78,12.83,70096.0,10.3978,10.3978,10.3573,10.3978,70096.0
2015-11-12 12:30:00,12.83,12.83,12.75,12.75,53173.0,10.3978,10.3978,10.333,10.333,53173.0
2015-11-12 12:40:00,12.76,12.81,12.75,12.8,41484.0,10.3411,10.3816,10.333,10.3735,41484.0
2015-11-12 12:50:00,12.81,12.83,12.79,12.8,72992.0,10.3816,10.3978,10.3654,10.3735,72992.0
2015-11-12 13:00:00,12.81,12.85,12.79,12.79,44843.0,10.3816,10.414,10.3654,10.3654,44843.0
2015-11-12 13:10:00,12.79,12.89,12.79,12.89,82383.0,10.3654,10.4464,10.3654,10.4464,82383.0
2015-11-12 13:20:00,12.89,12.91,12.84,12.88,96108.0,10.4464,10.4626,10.4059,10.4383,96108.0
2015-11-12 13:30:00,12.88,12.92,12.87,12.9,103825.0,10.4383,10.4707,10.4302,10.4545,103825.0
2015-11-12 13:40:00,12.9,12.9,12.82,12.85,109417.0,10.4545,10.4545,10.3897,10.414,109417.0
2015-11-12 13:50:00,12.85,12.87,12.83,12.83,75425.0,10.414,10.4302,10.3978,10.3978,75425.0
2015-11-12 14:00:00,12.83,12.85,12.77,12.78,99760.0,10.3978,10.414,10.3492,10.3573,99760.0
2015-11-12 14:10:00,12.77,12.77,12.71,12.74,73403.0,10.3492,10.3492,10.3005,10.3249,73403.0
2015-11-12 14:20:00,12.74,12.75,12.72,12.75,230307.0,10.3249,10.333,10.3087,10.333,230307.0
2015-11-12 14:30:00,12.75,12.75,12.65,12.65,180574.0,10.333,10.333,10.2519,10.2519,180574.0
2015-11-12 14:40:00,12.66,12.67,12.61,12.61,138082.0,10.26,10.2681,10.2195,10.2195,138082.0
2015-11-12 14:50:00,12.61,12.62,12.54,12.6,169547.0,10.2195,10.2276,10.1628,10.2114,169547.0
2015-11-12 15:00:00,12.6,12.65,12.59,12.62,83127.0,10.2114,10.2519,10.2033,10.2276,83127.0
2015-11-12 15:10:00,12.62,12.63,12.56,12.61,256995.0,10.2276,10.2357,10.179,10.2195,256995.0
2015-11-12 15:20:00,12.61,12.61,12.56,12.56,810020.0,10.2195,10.2195,10.179,10.179,810020.0
2015-11-12 15:30:00,12.56,12.57,12.51,12.55,523677.0,10.179,10.1871,10.1385,10.1709,523677.0
2015-11-12 15:40:00,12.54,12.6,12.5,12.54,465773.0,10.1628,10.2114,10.1304,10.1628,465773.0
2015-11-12 15:50:00,12.54,12.55,12.49,12.5,742626.0,10.1628,10.1709,10.1223,10.1304,742626.0
2015-11-13 09:30:00,12.54,12.56,12.46,12.5,158426.0,10.1628,10.179,10.0979,10.1304,158426.0
2015-11-13 09:40:00,12.51,12.54,12.46,12.49,129972.0,10.1385,10.1628,10.0979,10.1223,129972.0
2015-11-13 09:50:00,12.49,12.5,12.4,12.47,119550.0,10.1223,10.1304,10.0493,10.106,119550.0
2015-11-13 10:00:00,12.48,12.51,12.39,12.39,86485.0,10.1142,10.1385,10.0412,10.0412,86485.0
2015-11-13 10:10:00,12.4,12.4,12.35,12.39,102932.0,10.0493,10.0493,10.0088,10.0412,102932.0
2015-11-13 10:20:00,12.39,12.39,12.33,12.33,137491.0,10.0412,10.0412,9.9926,9.9926,137491.0
2015-11-13 10:30:00,12.34,12.41,12.33,12.38,111843.0,10.0007,10.0574,9.9926,10.0331,111843.0
2015-11-13 10:40:00,12.37,12.42,12.36,12.42,86252.0,10.025,10.0655,10.0169,10.0655,86252.0
2015-11-13 10:50:00,12.43,12.51,12.42,12.49,147099.0,10.0736,10.1385,10.0655,10.1223,147099.0
2015-11-13 11:00:00,12.49,12.56,12.46,12.49,282848.0,10.1223,10.179,10.0979,10.1223,282848.0
2015-11-13 11:10:00,12.49,12.51,12.44,12.45,120528.0,10.1223,10.1385,10.0817,10.0898,120528.0
2015-11-13 11:20:00,12.45,12.46,12.39,12.39,127649.0,10.0898,10.0979,10.0412,10.0412,127649.0
2015-11-13 11:30:00,12.39,12.46,12.38,12.44,103394.0,10.0412,10.0979,10.0331,10.0817,103394.0
2015-11-13 11:40:00,12.44,12.5,12.42,12.5,94205.0,10.0817,10.1304,10.0655,10.1304,94205.0
2015-11-13 11:50:00,12.5,12.59,12.47,12.58,321589.0,10.1304,10.2033,10.106,10.1952,321589.0
2015-11-13 12:00:00,12.57,12.7,12.55,12.7,1412816.0,10.1871,10.2924,10.1709,10.2924,1412816.0
2015-11-13 12:10:00,12.7,12.77,12.69,12.71,393088.0,10.2924,10.3492,10.2843,10.3005,393088.0
2015-11-13 12:20:00,12.72,12.74,12.68,12.7,103431.0,10.3087,10.3249,10.2762,10.2924,103431.0
2015-11-13 12:30:00,12.7,12.8,12.69,12.72,135875.0,10.2924,10.3735,10.2843,10.3087,135875.0
2015-11-13 12:40:00,12.71,12.77,12.66,12.77,226644.0,10.3005,10.3492,10.26,10.3492,226644.0
2015-11-13 12:50:00,12.77,12.85,12.76,12.78,173076.0,10.3492,10.414,10.3411,10.3573,173076.0
2015-11-13 13:00:00,12.78,12.84,12.76,12.77,125710.0,10.3573,10.4059,10.3411,10.3492,125710.0
2015-11-13 13:10:00,12.78,12.85,12.76,12.85,70335.0,10.3573,10.414,10.3411,10.414,70335.0
2015-11-13 13:20:00,12.84,12.85,12.76,12.78,195424.0,10.4059,10.414,10.3411,10.3573,195424.0
2015-11-13 13:30:00,12.78,12.8,12.76,12.78,98175.0,10.3573,10.3735,10.3411,10.3573,98175.0
2015-11-13 13:40:00,12.78,12.8,12.77,12.79,74833.0,10.3573,10.3735,10.3492,10.3654,74833.0
2015-11-13 13:50:00,12.79,12.8,12.73,12.74,199946.0,10.3654,10.3735,10.3168,10.3249,199946.0
2015-11-13 14:00:00,12.73,12.79,12.73,12.74,95861.0,10.3168,10.3654,10.3168,10.3249,95861.0
2015-11-13 14:10:00,12.73,12.8,12.71,12.79,93029.0,10.3168,10.3735,10.3005,10.3654,93029.0
2015-11-13 14:20:00,12.79,12.8,12.78,12.79,111792.0,10.3654,10.3735,10.3573,10.3654,111792.0
2015-11-13 14:30:00,12.79,12.8,12.74,12.75,156420.0,10.3654,10.3735,10.3249,10.333,156420.0
2015-11-13 14:40:00,12.75,12.75,12.66,12.68,137807.0,10.333,10.333,10.26,10.2762,137807.0
2015-11-13 14:50:00,12.68,12.69,12.63,12.65,93435.0,10.2762,10.2843,10.2357,10.2519,93435.0
2015-11-13 15:00:00,12.65,12.67,12.6,12.61,173928.0,10.2519,10.2681,10.2114,10.2195,173928.0
2015-11-13 15:10:00,12.61,12.64,12.57,12.58,128260.0,10.2195,10.2438,10.1871,10.1952,128260.0
2015-11-13 15:20:00,12.58,12.66,12.56,12.65,149112.0,10.1952,10.26,10.179,10.2519,149112.0
2015-11-13 15:30:00,12.65,12.66,12.59,12.65,244802.0,10.2519,10.26,10.2033,10.2519,244802.0
2015-11-13 15:40:00,12.65,12.68,12.6,12.63,442971.0,10.2519,10.2762,10.2114,10.2357,442971.0
2015-11-13 15:50:00,12.63,12.66,12.6,12.62,679445.0,10.2357,10.26,10.2114,10.2276,679445.0
2015-11-16 09:30:00,12.54,12.83,12.54,12.79,129280.0,10.1628,10.3978,10.1628,10.3654,129280.0
2015-11-16 09:40:00,12.8,12.81,12.64,12.65,82991.0,10.3735,10.3816,10.2438,10.2519,82991.0
2015-11-16 09:50:00,12.65,12.73,12.64,12.66,61758.0,10.2519,10.3168,10.2438,10.26,61758.0
2015-11-16 10:00:00,12.66,12.66,12.51,12.53,74353.0,10.26,10.26,10.1385,10.1547,74353.0
2015-11-16 10:10:00,12.53,12.66,12.51,12.63,93412.0,10.1547,10.26,10.1385,10.2357,93412.0
2015-11-16 10:20:00,12.64,12.8,12.62,12.71,78582.0,10.2438,10.3735,10.2276,10.3005,78582.0
2015-11-16 10:30:00,12.71,12.74,12.66,12.74,68831.0,10.3005,10.3249,10.26,10.3249,68831.0
2015-11-16 10:40:00,12.74,12.76,12.72,12.73,107686.0,10.3249,10.3411,10.3087,10.3168,107686.0
2015-11-16 10:50:00,12.72,12.72,12.61,12.62,69399.0,10.3087,10.3087,10.2195,10.2276,69399.0
2015-11-16 11:00:00,12.62,12.69,12.58,12.61,76265.0,10.2276,10.2843,10.1952,10.2195,76265.0
2015-11-16 11:10:00,12.61,12.64,12.57,12.64,66207.0,10.2195,10.2438,10.1871,10.2438,66207.0
2015-11-16 11:20:00,12.65,12.67,12.57,12.57,82148.0,10.2519,10.2681,10.1871,10.1871,82148.0
2015-11-16 11:30:00,12.57,12.63,12.56,12.59,73107.0,10.1871,10.2357,10.179,10.2033,73107.0
2015-11-16 11:40:00,12.59,12.62,12.57,12.59,63212.0,10.2033,10.2276,10.1871,10.2033,63212.0
2015-11-16 11:50:00,12.58,12.61,12.53,12.56,53802.0,10.1952,10.2195,10.1547,10.179,53802.0
2015-11-16 12:00:00,12.55,12.6,12.54,12.59,51958.0,10.1709,10.2114,10.1628,10.2033,51958.0
2015-11-16 12:10:00,12.6,12.64,12.57,12.64,43761.0,10.2114,10.2438,10.1871,10.2438,43761.0
2015-11-16 12:20:00,12.64,12.7,12.64,12.7,56207.0,10.2438,10.2924,10.2438,10.2924,56207.0
2015-11-16 12:30:00,12.7,12.7,12.65,12.69,71145.0,10.2924,10.2924,10.2519,10.2843,71145.0
2015-11-16 12:40:00,12.68,12.7,12.66,12.68,55867.0,10.2762,10.2924,10.26,10.2762,55867.0
2015-11-16 12:50:00,12.68,12.7,12.63,12.69,164947.0,10.2762,10.2924,10.2357,10.2843,164947.0
2015-11-16 13:00:00,12.69,12.75,12.68,12.75,53228.0,10.2843,10.333,10.2762,10.333,53228.0
2015-11-16 13:10:00,12.74,12.79,12.73,12.78,121455.0,10.3249,10.3654,10.3168,10.3573,121455.0
2015-11-16 13:20:00,12.77,12.81,12.74,12.75,133044.0,10.3492,10.3816,10.3249,10.333,133044.0
2015-11-16 13:30:00,12.75,12.78,12.7,12.73,695369.0,10.333,10.3573,10.2924,10.3168,695369.0
2015-11-16 13:40:00,12.72,12.73,12.68,12.71,156592.0,10.3087,10.3168,10.2762,10.3005,156592.0
2015-11-16 13:50:00,12.71,12.73,12.7,12.72,241711.0,10.3005,10.3168,10.2924,10.3087,241711.0
2015-11-16 14:00:00,12.72,12.73,12.69,12.71,126254.0,10.3087,10.3168,10.2843,10.3005,126254.0
2015-11-16 14:10:00,12.7,12.72,12.68,12.69,433108.0,10.2924,10.3087,10.2762,10.2843,433108.0
2015-11-16 14:20:00,12.69,12.7,12.66,12.68,62683.0,10.2843,10.2924,10.26,10.2762,62683.0
2015-11-16 14:30:00,12.67,12.7,12.67,12.7,91524.0,10.2681,10.2924,10.2681,10.2924,91524.0
2015-11-16 14:40:00,12.7,12.7,12.66,12.7,75058.0,10.2924,10.2924,10.26,10.2924,75058.0
2015-11-16 14:50:00,12.69,12.71,12.66,12.69,92508.0,10.2843,10.3005,10.26,10.2843,92508.0
2015-11-16 15:00:00,12.7,12.71,12.68,12.68,174260.0,10.2924,10.3005,10.2762,10.2762,174260.0
2015-11-16 15:10:00,12.69,12.71,12.67,12.71,127005.0,10.2843,10.3005,10.2681,10.3005,127005.0
2015-11-16 15:20:00,12.71,12.73,12.67,12.7,685519.0,10.3005,10.3168,10.2681,10.2924,685519.0
2015-11-16 15:30:00,12.7,12.71,12.68,12.7,376926.0,10.2924,10.3005,10.2762,10.2924,376926.0
2015-11-16 15:40:00,12.7,12.7,12.67,12.7,222044.0,10.2924,10.2924,10.2681,10.2924,222044.0
2015-11-16 15:50:00,12.7,12.72,12.65,12.71,1223507.0,10.2924,10.3087,10.2519,10.3005,1223507.0
2015-11-17 09:30:00,12.72,12.74,12.52,12.53,96460.0,10.3087,10.3249,10.1466,10.1547,96460.0
2015-11-17 09:40:00,12.53,12.61,12.45,12.47,124528.0,10.1547,10.2195,10.0898,10.106,124528.0
2015-11-17 09:50:00,12.48,12.58,12.41,12.57,139813.0,10.1142,10.1952,10.0574,10.1871,139813.0
2015-11-17 10:00:00,12.57,12.6,12.46,12.58,117325.0,10.1871,10.2114,10.0979,10.1952,117325.0
2015-11-17 10:10:00,12.57,12.6,12.52,12.58,67397.0,10.1871,10.2114,10.1466,10.1952,67397.0
2015-11-17 10:20:00,12.58,12.6,12.53,12.6,50302.0,10.1952,10.2114,10.1547,10.2114,50302.0
2015-11-17 10:30:00,12.59,12.7,12.55,12.7,84732.0,10.2033,10.2924,10.1709,10.2924,84732.0
2015-11-17 10:40:00,12.69,12.72,12.63,12.66,73993.0,10.2843,10.3087,10.2357,10.26,73993.0
2015-11-17 10:50:00,12.66,12.66,12.49,12.49,103463.0,10.26,10.26,10.1223,10.1223,103463.0
2015-11-17 11:00:00,12.5,12.52,12.44,12.49,70950.0,10.1304,10.1466,10.0817,10.1223,70950.0
2015-11-17 11:10:00,12.48,12.51,12.43,12.47,45094.0,10.1142,10.1385,10.0736,10.106,45094.0
2015-11-17 11:20:00,12.48,12.49,12.42,12.45,61678.0,10.1142,10.1223,10.0655,10.0898,61678.0
2015-11-17 11:30:00,12.44,12.51,12.43,12.48,96912.0,10.0817,10.1385,10.0736,10.1142,96912.0
2015-11-17 11:40:00,12.48,12.5,12.39,12.4,63396.0,10.1142,10.1304,10.0412,10.0493,63396.0
2015-11-17 11:50:00,12.4,12.44,12.37,12.4,46137.0,10.0493,10.0817,10.025,10.0493,46137.0
2015-11-17 12:00:00,12.4,12.43,12.37,12.38,59486.0,10.0493,10.0736,10.025,10.0331,59486.0
2015-11-17 12:10:00,12.38,12.39,12.33,12.34,65527.0,10.0331,10.0412,9.9926,10.0007,65527.0
2015-11-17 12:20:00,12.34,12.34,12.28,12.31,109167.0,10.0007,10.0007,9.9521,9.9764,109167.0
2015-11-17 12:30:00,12.31,12.33,12.23,12.25,63263.0,9.9764,9.9926,9.9115,9.9278,63263.0
2015-11-17 12:40:00,12.24,12.28,12.21,12.24,76304.0,9.9196,9.9521,9.8953,9.9196,76304.0
2015-11-17 12:50:00,12.24,12.26,12.21,12.21,140533.0,9.9196,9.9359,9.8953,9.8953,140533.0
2015-11-17 13:00:00,12.22,12.25,12.18,12.21,69117.0,9.9034,9.9278,9.871,9.8953,69117.0
2015-11-17 13:10:00,12.21,12.21,12.13,12.13,112253.0,9.8953,9.8953,9.8305,9.8305,112253.0
2015-11-17 13:20:00,12.14,12.16,12.08,12.11,102547.0,9.8386,9.8548,9.79,9.8143,102547.0
2015-11-17 13:30:00,12.11,12.16,12.09,12.12,95692.0,9.8143,9.8548,9.7981,9.8224,95692.0
2015-11-17 13:40:00,12.13,12.16,12.11,12.14,115623.0,9.8305,9.8548,9.8143,9.8386,115623.0
2015-11-17 13:50:00,12.13,12.2,12.11,12.17,93104.0,9.8305,9.8872,9.8143,9.8629,93104.0
2015-11-17 14:00:00,12.17,12.17,12.09,12.15,84767.0,9.8629,9.8629,9.7981,9.8467,84767.0
2015-11-17 14:10:00,12.14,12.17,12.06,12.08,67227.0,9.8386,9.8629,9.7738,9.79,67227.0
2015-11-17 14:20:00,12.08,12.11,12.03,12.04,77973.0,9.79,9.8143,9.7495,9.7576,77973.0
2015-11-17 14:30:00,12.04,12.1,12.01,12.1,82188.0,9.7576,9.8062,9.7332,9.8062,82188.0
2015-11-17 14:40:00,12.1,12.11,12.05,12.11,89409.0,9.8062,9.8143,9.7657,9.8143,89409.0
2015-11-17 14:50:00,12.11,12.12,12.05,12.08,73622.0,9.8143,9.8224,9.7657,9.79,73622.0
2015-11-17 15:00:00,12.08,12.08,12.02,12.03,105977.0,9.79,9.79,9.7414,9.7495,105977.0
2015-11-17 15:10:00,12.02,12.06,12.0,12.0,124772.0,9.7414,9.7738,9.7251,9.7251,124772.0
2015-11-17 15:20:00,12.0,12.02,11.96,12.0,164534.0,9.7251,9.7414,9.6927,9.7251,164534.0
2015-11-17 15:30:00,12.0,12.05,11.98,12.0,221713.0,9.7251,9.7657,9.7089,9.7251,221713.0
2015-11-17 15:40:00,12.0,12.06,11.97,11.98,230754.0,9.7251,9.7738,9.7008,9.7089,230754.0
2015-11-17 15:50:00,11.98,12.05,11.98,12.03,436677.0,9.7089,9.7657,9.7089,9.7495,436677.0
2015-11-18 09:30:00,12.12,12.24,11.96,12.09,159025.0,9.8224,9.9196,9.6927,9.7981,159025.0
2015-11-18 09:40:00,12.1,12.15,12.0,12.13,93706.0,9.8062,9.8467,9.7251,9.8305,93706.0
2015-11-18 09:50:00,12.13,12.25,12.11,12.23,260620.0,9.8305,9.9278,9.8143,9.9115,260620.0
2015-11-18 10:00:00,12.23,12.26,12.17,12.2,110605.0,9.9115,9.9359,9.8629,9.8872,110605.0
2015-11-18 10:10:00,12.19,12.21,12.15,12.21,110149.0,9.8791,9.8953,9.8467,9.8953,110149.0
2015-11-18 10:20:00,12.21,12.24,12.17,12.24,67564.0,9.8953,9.9196,9.8629,9.9196,67564.0
2015-11-18 10:30:00,12.24,12.28,12.16,12.25,148034.0,9.9196,9.9521,9.8548,9.9278,148034.0
2015-11-18 10:40:00,12.24,12.33,12.24,12.3,146760.0,9.9196,9.9926,9.9196,9.9683,146760.0
2015-11-18 10:50:00,12.3,12.31,12.19,12.21,100712.0,9.9683,9.9764,9.8791,9.8953,100712.0
2015-11-18 11:00:00,12.2,12.2,12.08,12.09,93717.0,9.8872,9.8872,9.79,9.7981,93717.0
2015-11-18 11:10:00,12.09,12.13,12.05,12.08,91356.0,9.7981,9.8305,9.7657,9.79,91356.0
2015-11-18 11:20:00,12.08,12.1,12.0,12.06,86191.0,9.79,9.8062,9.7251,9.7738,86191.0
2015-11-18 11:30:00,12.06,12.1,12.04,12.06,71352.0,9.7738,9.8062,9.7576,9.7738,71352.0
2015-11-18 11:40:00,12.06,12.17,12.04,12.13,296458.0,9.7738,9.8629,9.7576,9.8305,296458.0
2015-11-18 11:50:00,12.14,12.16,12.11,12.11,513847.0,9.8386,9.8548,9.8143,9.8143,513847.0
2015-11-18 12:00:00,12.11,12.11,11.92,11.92,100000.0,9.8143,9.8143,9.6603,9.6603,100000.0
2015-11-18 12:10:00,11.92,11.94,11.88,11.92,222335.0,9.6603,9.6765,9.6279,9.6603,222335.0
2015-11-18 12:20:00,11.92,11.95,11.85,11.88,1316169.0,9.6603,9.6846,9.6036,9.6279,1316169.0
2015-11-18 12:30:00,11.88,11.9,11.83,11.87,135632.0,9.6279,9.6441,9.5874,9.6198,135632.0
2015-11-18 12:40:00,11.88,11.89,11.83,11.85,80459.0,9.6279,9.636,9.5874,9.6036,80459.0
2015-11-18 12:50:00,11.87,11.92,11.86,11.9,48999.0,9.6198,9.6603,9.6117,9.6441,48999.0
2015-11-18 13:00:00,11.9,11.97,11.89,11.95,79326.0,9.6441,9.7008,9.636,9.6846,79326.0
2015-11-18 13:10:00,11.96,12.0,11.91,11.96,87592.0,9.6927,9.7251,9.6522,9.6927,87592.0
2015-11-18 13:20:00,11.97,12.01,11.95,11.96,93994.0,9.7008,9.7332,9.6846,9.6927,93994.0
2015-11-18 13:30:00,11.97,11.98,11.89,11.96,127590.0,9.7008,9.7089,9.636,9.6927,127590.0
2015-11-18 13:40:00,11.95,12.0,11.92,11.93,75253.0,9.6846,9.7251,9.6603,9.6684,75253.0
2015-11-18 13:50:00,11.93,11.94,11.89,11.93,74633.0,9.6684,9.6765,9.636,9.6684,74633.0
2015-11-18 14:00:00,11.93,12.06,11.89,12.05,251016.0,9.6684,9.7738,9.636,9.7657,251016.0
2015-11-18 14:10:00,12.05,12.13,12.04,12.1,150165.0,9.7657,9.8305,9.7576,9.8062,150165.0
2015-11-18 14:20:00,12.09,12.13,12.07,12.11,123621.0,9.7981,9.8305,9.7819,9.8143,123621.0
2015-11-18 14:30:00,12.11,12.13,12.07,12.08,227754.0,9.8143,9.8305,9.7819,9.79,227754.0
2015-11-18 14:40:00,12.08,12.14,12.08,12.1,162897.0,9.79,9.8386,9.79,9.8062,162897.0
2015-11-18 14:50:00,12.11,12.15,12.09,12.15,114268.0,9.8143,9.8467,9.7981,9.8467,114268.0
2015-11-18 15:00:00,12.15,12.16,12.09,12.13,194588.0,9.8467,9.8548,9.7981,9.8305,194588.0
2015-11-18 15:10:00,12.14,12.21,12.13,12.18,572310.0,9.8386,9.8953,9.8305,9.871,572310.0
2015-11-18 15:20:00,12.17,12.18,12.14,12.17,219608.0,9.8629,9.871,9.8386,9.8629,219608.0
2015-11-18 15:30:00,12.17,12.19,12.13,12.13,332555.0,9.8629,9.8791,9.8305,9.8305,332555.0
2015-11-18 15:40:00,12.14,12.17,12.13,12.16,926484.0,9.8386,9.8629,9.8305,9.8548,926484.0
2015-11-18 15:50:00,12.16,12.16,12.12,12.13,1226096.0,9.8548,9.8548,9.8224,9.8305,1226096.0
2015-11-19 09:30:00,12.18,12.18,11.95,11.95,153345.0,9.871,9.871,9.6846,9.6846,153345.0
2015-11-19 09:40:00,11.95,11.97,11.82,11.9,212812.0,9.6846,9.7008,9.5793,9.6441,212812.0
2015-11-19 09:50:00,11.9,11.92,11.85,11.87,129485.0,9.6441,9.6603,9.6036,9.6198,129485.0
2015-11-19 10:00:00,11.86,11.86,11.63,11.71,362759.0,9.6117,9.6117,9.4253,9.4901,362759.0
2015-11-19 10:10:00,11.72,11.77,11.68,11.73,266002.0,9.4982,9.5387,9.4658,9.5063,266002.0
2015-11-19 10:20:00,11.73,11.88,11.72,11.85,151855.0,9.5063,9.6279,9.4982,9.6036,151855.0
2015-11-19 10:30:00,11.86,11.98,11.85,11.98,102958.0,9.6117,9.7089,9.6036,9.7089,102958.0
2015-11-19 10:40:00,11.98,12.01,11.98,12.0,91176.0,9.7089,9.7332,9.7089,9.7251,91176.0
2015-11-19 10:50:00,11.99,12.0,11.88,11.93,97087.0,9.717,9.7251,9.6279,9.6684,97087.0
2015-11-19 11:00:00,11.94,12.0,11.91,11.97,53839.0,9.6765,9.7251,9.6522,9.7008,53839.0
2015-11-19 11:10:00,11.98,12.0,11.91,11.91,133887.0,9.7089,9.7251,9.6522,9.6522,133887.0
2015-11-19 11:20:00,11.92,11.99,11.87,11.96,155101.0,9.6603,9.717,9.6198,9.6927,155101.0
2015-11-19 11:30:00,11.95,12.02,11.94,11.99,202184.0,9.6846,9.7414,9.6765,9.717,202184.0
2015-11-19 11:40:00,12.0,12.01,11.97,11.99,111183.0,9.7251,9.7332,9.7008,9.717,111183.0
2015-11-19 11:50:00,11.99,12.01,11.97,12.0,88912.0,9.717,9.7332,9.7008,9.7251,88912.0
2015-11-19 12:00:00,12.0,12.03,12.0,12.01,61848.0,9.7251,9.7495,9.7251,9.7332,61848.0
2015-11-19 12:10:00,12.01,12.02,11.9,11.92,172197.0,9.7332,9.7414,9.6441,9.6603,172197.0
2015-11-19 12:20:00,11.92,11.93,11.85,11.87,71123.0,9.6603,9.6684,9.6036,9.6198,71123.0
2015-11-19 12:30:00,11.87,11.91,11.82,11.9,100723.0,9.6198,9.6522,9.5793,9.6441,100723.0
2015-11-19 12:40:00,11.9,12.02,11.9,12.02,54734.0,9.6441,9.7414,9.6441,9.7414,54734.0
2015-11-19 12:50:00,12.02,12.04,11.96,12.0,109689.0,9.7414,9.7576,9.6927,9.7251,109689.0
2015-11-19 13:00:00,12.0,12.01,11.99,11.99,47531.0,9.7251,9.7332,9.717,9.717,47531.0
2015-11-19 13:10:00,12.0,12.0,11.94,11.96,63999.0,9.7251,9.7251,9.6765,9.6927,63999.0
2015-11-19 13:20:00,11.96,11.98,11.95,11.96,57808.0,9.6927,9.7089,9.6846,9.6927,57808.0
2015-11-19 13:30:00,11.95,11.95,11.91,11.95,43785.0,9.6846,9.6846,9.6522,9.6846,43785.0
2015-11-19 13:40:00,11.95,11.96,11.92,11.92,54801.0,9.6846,9.6927,9.6603,9.6603,54801.0
2015-11-19 13:50:00,11.93,11.94,11.91,11.92,183164.0,9.6684,9.6765,9.6522,9.6603,183164.0
2015-11-19 14:00:00,11.92,11.97,11.9,11.92,87413.0,9.6603,9.7008,9.6441,9.6603,87413.0
2015-11-19 14:10:00,11.92,11.95,11.92,11.95,95134.0,9.6603,9.6846,9.6603,9.6846,95134.0
2015-11-19 14:20:00,11.94,11.95,11.92,11.93,52091.0,9.6765,9.6846,9.6603,9.6684,52091.0
2015-11-19 14:30:00,11.94,11.95,11.92,11.94,95678.0,9.6765,9.6846,9.6603,9.6765,95678.0
2015-11-19 14:40:00,11.94,11.97,11.93,11.97,72939.0,9.6765,9.7008,9.6684,9.7008,72939.0
2015-11-19 14:50:00,11.97,12.05,11.96,12.04,104865.0,9.7008,9.7657,9.6927,9.7576,104865.0
2015-11-19 15:00:00,12.05,12.05,12.01,12.02,150296.0,9.7657,9.7657,9.7332,9.7414,150296.0
2015-11-19 15:10:00,12.01,12.03,11.97,11.99,196906.0,9.7332,9.7495,9.7008,9.717,196906.0
2015-11-19 15:20:00,11.99,12.01,11.96,11.99,173673.0,9.717,9.7332,9.6927,9.717,173673.0
2015-11-19 15:30:00,11.99,12.0,11.95,11.97,177449.0,9.717,9.7251,9.6846,9.7008,177449.0
2015-11-19 15:40:00,11.98,11.98,11.93,11.93,226123.0,9.7089,9.7089,9.6684,9.6684,226123.0
2015-11-19 15:50:00,11.93,11.95,11.92,11.94,460772.0,9.6684,9.6846,9.6603,9.6765,460772.0
2015-11-20 09:30:00,12.09,12.1,11.96,11.99,182072.0,9.7981,9.8062,9.6927,9.717,182072.0
2015-11-20 09:40:00,12.0,12.06,11.98,12.02,56104.0,9.7251,9.7738,9.7089,9.7414,56104.0
2015-11-20 09:50:00,12.02,12.05,11.94,11.95,79915.0,9.7414,9.7657,9.6765,9.6846,79915.0
2015-11-20 10:00:00,11.94,11.96,11.87,11.88,58890.0,9.6765,9.6927,9.6198,9.6279,58890.0
2015-11-20 10:10:00,11.87,11.91,11.85,11.87,68451.0,9.6198,9.6522,9.6036,9.6198,68451.0
2015-11-20 10:20:00,11.86,11.9,11.85,11.87,56032.0,9.6117,9.6441,9.6036,9.6198,56032.0
2015-11-20 10:30:00,11.87,11.9,11.84,11.88,201593.0,9.6198,9.6441,9.5955,9.6279,201593.0
2015-11-20 10:40:00,11.88,11.93,11.86,11.89,67472.0,9.6279,9.6684,9.6117,9.636,67472.0
2015-11-20 10:50:00,11.89,11.93,11.82,11.82,59642.0,9.636,9.6684,9.5793,9.5793,59642.0
2015-11-20 11:00:00,11.82,11.87,11.81,11.87,52492.0,9.5793,9.6198,9.5712,9.6198,52492.0
2015-11-20 11:10:00,11.86,11.9,11.84,11.9,47251.0,9.6117,9.6441,9.5955,9.6441,47251.0
2015-11-20 11:20:00,11.9,11.9,11.82,11.82,56038.0,9.6441,9.6441,9.5793,9.5793,56038.0
2015-11-20 11:30:00,11.83,11.84,11.8,11.82,45429.0,9.5874,9.5955,9.5631,9.5793,45429.0
2015-11-20 11:40:00,11.82,11.84,11.79,11.8,51052.0,9.5793,9.5955,9.555,9.5631,51052.0
2015-11-20 11:50:00,11.79,11.81,11.76,11.8,64341.0,9.555,9.5712,9.5306,9.5631,64341.0
2015-11-20 12:00:00,11.8,11.83,11.79,11.82,61943.0,9.5631,9.5874,9.555,9.5793,61943.0
2015-11-20 12:10:00,11.82,11.87,11.8,11.86,39039.0,9.5793,9.6198,9.5631,9.6117,39039.0
2015-11-20 12:20:00,11.86,11.87,11.81,11.82,63716.0,9.6117,9.6198,9.5712,9.5793,63716.0
2015-11-20 12:30:00,11.82,11.86,11.81,11.85,44191.0,9.5793,9.6117,9.5712,9.6036,44191.0
2015-11-20 12:40:00,11.85,11.9,11.85,11.87,56630.0,9.6036,9.6441,9.6036,9.6198,56630.0
2015-11-20 12:50:00,11.87,11.9,11.87,11.9,61000.0,9.6198,9.6441,9.6198,9.6441,61000.0
2015-11-20 13:00:00,11.9,11.93,11.89,11.92,62736.0,9.6441,9.6684,9.636,9.6603,62736.0
2015-11-20 13:10:00,11.93,11.95,11.9,11.93,48852.0,9.6684,9.6846,9.6441,9.6684,48852.0
2015-11-20 13:20:00,11.93,11.96,11.92,11.93,68152.0,9.6684,9.6927,9.6603,9.6684,68152.0
2015-11-20 13:30:00,11.93,11.93,11.87,11.92,70775.0,9.6684,9.6684,9.6198,9.6603,70775.0
2015-11-20 13:40:00,11.92,11.93,11.89,11.9,61622.0,9.6603,9.6684,9.636,9.6441,61622.0
2015-11-20 13:50:00,11.9,11.99,11.9,11.99,189494.0,9.6441,9.717,9.6441,9.717,189494.0
2015-11-20 14:00:00,11.98,12.0,11.95,12.0,67118.0,9.7089,9.7251,9.6846,9.7251,67118.0
2015-11-20 14:10:00,12.0,12.02,11.99,12.0,72677.0,9.7251,9.7414,9.717,9.7251,72677.0
2015-11-20 14:20:00,11.99,12.01,11.97,12.01,57899.0,9.717,9.7332,9.7008,9.7332,57899.0
2015-11-20 14:30:00,12.0,12.02,11.96,12.0,91150.0,9.7251,9.7414,9.6927,9.7251,91150.0
2015-11-20 14:40:00,12.0,12.02,11.98,11.98,78106.0,9.7251,9.7414,9.7089,9.7089,78106.0
2015-11-20 14:50:00,11.98,12.04,11.98,12.0,90493.0,9.7089,9.7576,9.7089,9.7251,90493.0
2015-11-20 15:00:00,12.01,12.01,11.94,11.99,135442.0,9.7332,9.7332,9.6765,9.717,135442.0
2015-11-20 15:10:00,11.99,11.99,11.93,11.97,150706.0,9.717,9.717,9.6684,9.7008,150706.0
2015-11-20 15:20:00,11.97,12.01,11.96,12.01,93221.0,9.7008,9.7332,9.6927,9.7332,93221.0
2015-11-20 15:30:00,12.01,12.05,11.98,12.0,266992.0,9.7332,9.7657,9.7089,9.7251,266992.0
2015-11-20 15:40:00,12.0,12.02,11.97,12.01,321183.0,9.7251,9.7414,9.7008,9.7332,321183.0
2015-11-20 15:50:00,12.02,12.03,11.98,12.0,368878.0,9.7414,9.7495,9.7089,9.7251,368878.0
2015-11-23 09:30:00,12.09,12.23,12.0,12.0,258351.0,9.7981,9.9115,9.7251,9.7251,258351.0
2015-11-23 09:40:00,12.01,12.09,11.97,12.04,261877.0,9.7332,9.7981,9.7008,9.7576,261877.0
2015-11-23 09:50:00,12.05,12.05,11.92,11.92,61129.0,9.7657,9.7657,9.6603,9.6603,61129.0
2015-11-23 10:00:00,11.92,11.94,11.82,11.87,57069.0,9.6603,9.6765,9.5793,9.6198,57069.0
2015-11-23 10:10:00,11.88,11.99,11.88,11.99,85325.0,9.6279,9.717,9.6279,9.717,85325.0
2015-11-23 10:20:00,12.0,12.07,11.97,12.03,93663.0,9.7251,9.7819,9.7008,9.7495,93663.0
2015-11-23 10:30:00,12.03,12.05,11.99,12.01,92628.0,9.7495,9.7657,9.717,9.7332,92628.0
2015-11-23 10:40:00,12.01,12.02,11.93,11.95,166774.0,9.7332,9.7414,9.6684,9.6846,166774.0
2015-11-23 10:50:00,11.95,11.97,11.91,11.93,120402.0,9.6846,9.7008,9.6522,9.6684,120402.0
2015-11-23 11:00:00,11.92,11.95,11.85,11.88,271472.0,9.6603,9.6846,9.6036,9.6279,271472.0
2015-11-23 11:10:00,11.89,12.0,11.88,11.97,81206.0,9.636,9.7251,9.6279,9.7008,81206.0
2015-11-23 11:20:00,11.98,12.0,11.94,11.96,109107.0,9.7089,9.7251,9.6765,9.6927,109107.0
2015-11-23 11:30:00,11.96,12.0,11.95,12.0,85236.0,9.6927,9.7251,9.6846,9.7251,85236.0
2015-11-23 11:40:00,11.99,12.01,11.98,11.99,115041.0,9.717,9.7332,9.7089,9.717,115041.0
2015-11-23 11:50:00,11.99,12.04,11.98,12.02,61538.0,9.717,9.7576,9.7089,9.7414,61538.0
2015-11-23 12:00:00,12.01,12.13,12.0,12.1,125193.0,9.7332,9.8305,9.7251,9.8062,125193.0
2015-11-23 12:10:00,12.09,12.16,12.09,12.16,103552.0,9.7981,9.8548,9.7981,9.8548,103552.0
2015-11-23 12:20:00,12.17,12.2,12.15,12.15,420304.0,9.8629,9.8872,9.8467,9.8467,420304.0
2015-11-23 12:30:00,12.15,12.15,12.09,12.12,124283.0,9.8467,9.8467,9.7981,9.8224,124283.0
2015-11-23 12:40:00,12.13,12.18,12.09,12.17,62668.0,9.8305,9.871,9.7981,9.8629,62668.0
2015-11-23 12:50:00,12.16,12.17,12.13,12.13,55816.0,9.8548,9.8629,9.8305,9.8305,55816.0
2015-11-23 13:00:00,12.13,12.15,12.13,12.15,88766.0,9.8305,9.8467,9.8305,9.8467,88766.0
2015-11-23 13:10:00,12.15,12.15,12.13,12.13,22549.0,9.8467,9.8467,9.8305,9.8305,22549.0
2015-11-23 13:20:00,12.13,12.16,12.13,12.13,83337.0,9.8305,9.8548,9.8305,9.8305,83337.0
2015-11-23 13:30:00,12.13,12.15,12.1,12.15,43563.0,9.8305,9.8467,9.8062,9.8467,43563.0
2015-11-23 13:40:00,12.14,12.15,12.12,12.15,62227.0,9.8386,9.8467,9.8224,9.8467,62227.0
2015-11-23 13:50:00,12.15,12.15,12.08,12.08,68961.0,9.8467,9.8467,9.79,9.79,68961.0
2015-11-23 14:00:00,12.08,12.14,12.08,12.09,197848.0,9.79,9.8386,9.79,9.7981,197848.0
2015-11-23 14:10:00,12.1,12.13,12.09,12.11,107242.0,9.8062,9.8305,9.7981,9.8143,107242.0
2015-11-23 14:20:00,12.12,12.15,12.11,12.14,98651.0,9.8224,9.8467,9.8143,9.8386,98651.0
2015-11-23 14:30:00,12.13,12.14,12.09,12.12,133665.0,9.8305,9.8386,9.7981,9.8224,133665.0
2015-11-23 14:40:00,12.12,12.13,12.08,12.09,109105.0,9.8224,9.8305,9.79,9.7981,109105.0
2015-11-23 14:50:00,12.1,12.1,12.09,12.1,28584.0,9.8062,9.8062,9.7981,9.8062,28584.0
2015-11-23 15:00:00,12.1,12.1,12.06,12.09,118216.0,9.8062,9.8062,9.7738,9.7981,118216.0
2015-11-23 15:10:00,12.09,12.1,12.07,12.08,49799.0,9.7981,9.8062,9.7819,9.79,49799.0
2015-11-23 15:20:00,12.08,12.1,12.08,12.1,77521.0,9.79,9.8062,9.79,9.8062,77521.0
2015-11-23 15:30:00,12.1,12.11,12.08,12.11,276528.0,9.8062,9.8143,9.79,9.8143,276528.0
2015-11-23 15:40:00,12.11,12.12,12.09,12.12,176126.0,9.8143,9.8224,9.7981,9.8224,176126.0
2015-11-23 15:50:00,12.11,12.16,12.09,12.14,998980.0,9.8143,9.8548,9.7981,9.8386,998980.0
2015-11-24 09:30:00,12.05,12.28,12.05,12.23,137416.0,9.7657,9.9521,9.7657,9.9115,137416.0
2015-11-24 09:40:00,12.23,12.34,12.22,12.22,82608.0,9.9115,10.0007,9.9034,9.9034,82608.0
2015-11-24 09:50:00,12.23,12.32,12.23,12.3,185211.0,9.9115,9.9845,9.9115,9.9683,185211.0
2015-11-24 10:00:00,12.29,12.34,12.26,12.32,103124.0,9.9602,10.0007,9.9359,9.9845,103124.0
2015-11-24 10:10:00,12.33,12.38,12.29,12.3,111304.0,9.9926,10.0331,9.9602,9.9683,111304.0
2015-11-24 10:20:00,12.3,12.37,12.29,12.29,73930.0,9.9683,10.025,9.9602,9.9602,73930.0
2015-11-24 10:30:00,12.29,12.31,12.24,12.25,104528.0,9.9602,9.9764,9.9196,9.9278,104528.0
2015-11-24 10:40:00,12.27,12.3,12.23,12.29,319986.0,9.944,9.9683,9.9115,9.9602,319986.0
2015-11-24 10:50:00,12.29,12.34,12.27,12.29,270612.0,9.9602,10.0007,9.944,9.9602,270612.0
2015-11-24 11:00:00,12.28,12.35,12.25,12.32,87585.0,9.9521,10.0088,9.9278,9.9845,87585.0
2015-11-24 11:10:00,12.32,12.35,12.26,12.29,279733.0,9.9845,10.0088,9.9359,9.9602,279733.0
2015-11-24 11:20:00,12.29,12.29,12.2,12.25,615302.0,9.9602,9.9602,9.8872,9.9278,615302.0
2015-11-24 11:30:00,12.26,12.29,12.22,12.23,98854.0,9.9359,9.9602,9.9034,9.9115,98854.0
2015-11-24 11:40:00,12.24,12.25,12.17,12.21,197493.0,9.9196,9.9278,9.8629,9.8953,197493.0
2015-11-24 11:50:00,12.21,12.35,12.21,12.32,93922.0,9.8953,10.0088,9.8953,9.9845,93922.0
2015-11-24 12:00:00,12.33,12.46,12.32,12.43,144079.0,9.9926,10.0979,9.9845,10.0736,144079.0
2015-11-24 12:10:00,12.44,12.5,12.43,12.47,110696.0,10.0817,10.1304,10.0736,10.106,110696.0
2015-11-24 12:20:00,12.48,12.51,12.43,12.47,92905.0,10.1142,10.1385,10.0736,10.106,92905.0
2015-11-24 12:30:00,12.47,12.55,12.45,12.54,60175.0,10.106,10.1709,10.0898,10.1628,60175.0
2015-11-24 12:40:00,12.54,12.55,12.49,12.5,73580.0,10.1628,10.1709,10.1223,10.1304,73580.0
2015-11-24 12:50:00,12.5,12.56,12.5,12.56,61268.0,10.1304,10.179,10.1304,10.179,61268.0
2015-11-24 13:00:00,12.55,12.61,12.55,12.58,100240.0,10.1709,10.2195,10.1709,10.1952,100240.0
2015-11-24 13:10:00,12.59,12.59,12.51,12.52,60833.0,10.2033,10.2033,10.1385,10.1466,60833.0
2015-11-24 13:20:00,12.51,12.68,12.51,12.68,142082.0,10.1385,10.2762,10.1385,10.2762,142082.0
2015-11-24 13:30:00,12.68,12.68,12.56,12.6,122633.0,10.2762,10.2762,10.179,10.2114,122633.0
2015-11-24 13:40:00,12.59,12.61,12.57,12.57,62276.0,10.2033,10.2195,10.1871,10.1871,62276.0
2015-11-24 13:50:00,12.57,12.59,12.53,12.56,72093.0,10.1871,10.2033,10.1547,10.179,72093.0
2015-11-24 14:00:00,12.56,12.6,12.52,12.54,127956.0,10.179,10.2114,10.1466,10.1628,127956.0
2015-11-24 14:10:00,12.53,12.55,12.5,12.52,78453.0,10.1547,10.1709,10.1304,10.1466,78453.0
2015-11-24 14:20:00,12.51,12.53,12.49,12.51,59913.0,10.1385,10.1547,10.1223,10.1385,59913.0
2015-11-24 14:30:00,12.51,12.52,12.49,12.5,73168.0,10.1385,10.1466,10.1223,10.1304,73168.0
2015-11-24 14:40:00,12.49,12.51,12.48,12.51,100346.0,10.1223,10.1385,10.1142,10.1385,100346.0
2015-11-24 14:50:00,12.5,12.55,12.5,12.54,93932.0,10.1304,10.1709,10.1304,10.1628,93932.0
2015-11-24 15:00:00,12.55,12.58,12.53,12.56,124571.0,10.1709,10.1952,10.1547,10.179,124571.0
2015-11-24 15:10:00,12.57,12.61,12.56,12.6,171506.0,10.1871,10.2195,10.179,10.2114,171506.0
2015-11-24 15:20:00,12.59,12.66,12.59,12.65,156501.0,10.2033,10.26,10.2033,10.2519,156501.0
2015-11-24 15:30:00,12.65,12.65,12.62,12.63,266291.0,10.2519,10.2519,10.2276,10.2357,266291.0
2015-11-24 15:40:00,12.63,12.67,12.62,12.63,304872.0,10.2357,10.2681,10.2276,10.2357,304872.0
2015-11-24 15:50:00,12.64,12.65,12.62,12.62,542187.0,10.2438,10.2519,10.2276,10.2276,542187.0
2015-11-25 09:30:00,12.55,12.55,12.38,12.42,97688.0,10.1709,10.1709,10.0331,10.0655,97688.0
2015-11-25 09:40:00,12.42,12.43,12.26,12.34,106700.0,10.0655,10.0736,9.9359,10.0007,106700.0
2015-11-25 09:50:00,12.33,12.36,12.31,12.32,90689.0,9.9926,10.0169,9.9764,9.9845,90689.0
2015-11-25 10:00:00,12.31,12.36,12.22,12.23,121166.0,9.9764,10.0169,9.9034,9.9115,121166.0
2015-11-25 10:10:00,12.24,12.25,12.18,12.21,157485.0,9.9196,9.9278,9.871,9.8953,157485.0
2015-11-25 10:20:00,12.22,12.22,12.1,12.1,137698.0,9.9034,9.9034,9.8062,9.8062,137698.0
2015-11-25 10:30:00,12.09,12.17,12.08,12.17,139720.0,9.7981,9.8629,9.79,9.8629,139720.0
2015-11-25 10:40:00,12.16,12.2,12.13,12.18,143621.0,9.8548,9.8872,9.8305,9.871,143621.0
2015-11-25 10:50:00,12.17,12.2,12.14,12.14,108326.0,9.8629,9.8872,9.8386,9.8386,108326.0
2015-11-25 11:00:00,12.15,12.26,12.14,12.26,113709.0,9.8467,9.9359,9.8386,9.9359,113709.0
2015-11-25 11:10:00,12.26,12.31,12.22,12.28,270212.0,9.9359,9.9764,9.9034,9.9521,270212.0
2015-11-25 11:20:00,12.28,12.28,12.23,12.24,165271.0,9.9521,9.9521,9.9115,9.9196,165271.0
2015-11-25 11:30:00,12.24,12.27,12.21,12.24,163181.0,9.9196,9.944,9.8953,9.9196,163181.0
2015-11-25 11:40:00,12.23,12.26,12.23,12.23,121623.0,9.9115,9.9359,9.9115,9.9115,121623.0
2015-11-25 11:50:00,12.23,12.33,12.23,12.32,95659.0,9.9115,9.9926,9.9115,9.9845,95659.0
2015-11-25 12:00:00,12.32,12.34,12.26,12.28,136415.0,9.9845,10.0007,9.9359,9.9521,136415.0
2015-11-25 12:10:00,12.27,12.28,12.21,12.26,197096.0,9.944,9.9521,9.8953,9.9359,197096.0
2015-11-25 12:20:00,12.27,12.31,12.25,12.26,138803.0,9.944,9.9764,9.9278,9.9359,138803.0
2015-11-25 12:30:00,12.27,12.27,12.19,12.2,134147.0,9.944,9.944,9.8791,9.8872,134147.0
2015-11-25 12:40:00,12.2,12.22,12.18,12.22,128860.0,9.8872,9.9034,9.871,9.9034,128860.0
2015-11-25 12:50:00,12.22,12.27,12.22,12.25,62509.0,9.9034,9.944,9.9034,9.9278,62509.0
2015-11-25 13:00:00,12.25,12.3,12.24,12.3,73690.0,9.9278,9.9683,9.9196,9.9683,73690.0
2015-11-25 13:10:00,12.29,12.31,12.25,12.26,60332.0,9.9602,9.9764,9.9278,9.9359,60332.0
2015-11-25 13:20:00,12.27,12.31,12.26,12.29,170129.0,9.944,9.9764,9.9359,9.9602,170129.0
2015-11-25 13:30:00,12.3,12.34,12.3,12.3,68216.0,9.9683,10.0007,9.9683,9.9683,68216.0
2015-11-25 13:40:00,12.3,12.33,12.26,12.26,56987.0,9.9683,9.9926,9.9359,9.9359,56987.0
2015-11-25 13:50:00,12.26,12.3,12.26,12.26,44036.0,9.9359,9.9683,9.9359,9.9359,44036.0
2015-11-25 14:00:00,12.27,12.28,12.21,12.24,113897.0,9.944,9.9521,9.8953,9.9196,113897.0
2015-11-25 14:10:00,12.24,12.25,12.19,12.21,85019.0,9.9196,9.9278,9.8791,9.8953,85019.0
2015-11-25 14:20:00,12.21,12.24,12.18,12.19,59631.0,9.8953,9.9196,9.871,9.8791,59631.0
2015-11-25 14:30:00,12.19,12.21,12.18,12.19,57535.0,9.8791,9.8953,9.871,9.8791,57535.0
2015-11-25 14:40:00,12.19,12.2,12.13,12.13,77654.0,9.8791,9.8872,9.8305,9.8305,77654.0
2015-11-25 14:50:00,12.13,12.16,12.12,12.14,94282.0,9.8305,9.8548,9.8224,9.8386,94282.0
2015-11-25 15:00:00,12.14,12.27,12.14,12.25,184341.0,9.8386,9.944,9.8386,9.9278,184341.0
2015-11-25 15:10:00,12.26,12.26,12.2,12.23,252759.0,9.9359,9.9359,9.8872,9.9115,252759.0
2015-11-25 15:20:00,12.23,12.23,12.19,12.2,259537.0,9.9115,9.9115,9.8791,9.8872,259537.0
2015-11-25 15:30:00,12.2,12.21,12.18,12.19,443055.0,9.8872,9.8953,9.871,9.8791,443055.0
2015-11-25 15:40:00,12.19,12.2,12.16,12.16,253588.0,9.8791,9.8872,9.8548,9.8548,253588.0
2015-11-25 15:50:00,12.16,12.19,12.13,12.18,529462.0,9.8548,9.8791,9.8305,9.871,529462.0
2015-11-27 09:30:00,12.18,12.23,12.01,12.09,76775.0,9.871,9.9115,9.7332,9.7981,76775.0
2015-11-27 09:40:00,12.09,12.12,11.91,12.01,105269.0,9.7981,9.8224,9.6522,9.7332,105269.0
2015-11-27 09:50:00,12.01,12.04,11.97,12.01,71632.0,9.7332,9.7576,9.7008,9.7332,71632.0
2015-11-27 10:00:00,12.01,12.01,11.91,11.94,117425.0,9.7332,9.7332,9.6522,9.6765,117425.0
2015-11-27 10:10:00,11.93,11.97,11.91,11.97,164940.0,9.6684,9.7008,9.6522,9.7008,164940.0
2015-11-27 10:20:00,11.97,11.99,11.92,11.94,109672.0,9.7008,9.717,9.6603,9.6765,109672.0
2015-11-27 10:30:00,11.94,11.94,11.86,11.87,65058.0,9.6765,9.6765,9.6117,9.6198,65058.0
2015-11-27 10:40:00,11.87,11.9,11.86,11.87,54883.0,9.6198,9.6441,9.6117,9.6198,54883.0
2015-11-27 10:50:00,11.87,11.88,11.81,11.84,111896.0,9.6198,9.6279,9.5712,9.5955,111896.0
2015-11-27 11:00:00,11.84,11.85,11.81,11.83,61297.0,9.5955,9.6036,9.5712,9.5874,61297.0
2015-11-27 11:10:00,11.83,11.84,11.77,11.79,99385.0,9.5874,9.5955,9.5387,9.555,99385.0
2015-11-27 11:20:00,11.79,11.79,11.74,11.75,90020.0,9.555,9.555,9.5144,9.5225,90020.0
2015-11-27 11:30:00,11.75,11.78,11.74,11.78,62451.0,9.5225,9.5469,9.5144,9.5469,62451.0
2015-11-27 11:40:00,11.78,11.81,11.76,11.77,49207.0,9.5469,9.5712,9.5306,9.5387,49207.0
2015-11-27 11:50:00,11.76,11.78,11.75,11.78,78308.0,9.5306,9.5469,9.5225,9.5469,78308.0
2015-11-27 12:00:00,11.78,11.78,11.72,11.73,154786.0,9.5469,9.5469,9.4982,9.5063,154786.0
2015-11-27 12:10:00,11.73,11.74,11.68,11.68,96545.0,9.5063,9.5144,9.4658,9.4658,96545.0
2015-11-27 12:20:00,11.68,11.72,11.68,11.68,156357.0,9.4658,9.4982,9.4658,9.4658,156357.0
2015-11-27 12:30:00,11.69,11.7,11.68,11.69,113854.0,9.4739,9.482,9.4658,9.4739,113854.0
2015-11-27 12:40:00,11.69,11.69,11.57,11.58,496635.0,9.4739,9.4739,9.3767,9.3848,496635.0
2015-11-27 12:50:00,11.58,11.67,11.55,11.61,849244.0,9.3848,9.4577,9.3605,9.4091,849244.0
2015-11-30 09:30:00,11.67,11.7,11.53,11.59,227747.0,9.4577,9.482,9.3442,9.3929,227747.0
2015-11-30 09:40:00,11.59,11.67,11.51,11.6,172127.0,9.3929,9.4577,9.328,9.401,172127.0
2015-11-30 09:50:00,11.61,11.72,11.61,11.62,226683.0,9.4091,9.4982,9.4091,9.4172,226683.0
2015-11-30 10:00:00,11.62,11.79,11.61,11.77,196563.0,9.4172,9.555,9.4091,9.5387,196563.0
2015-11-30 10:10:00,11.77,11.84,11.7,11.72,140713.0,9.5387,9.5955,9.482,9.4982,140713.0
2015-11-30 10:20:00,11.72,11.78,11.7,11.77,118257.0,9.4982,9.5469,9.482,9.5387,118257.0
2015-11-30 10:30:00,11.76,11.85,11.75,11.8,241879.0,9.5306,9.6036,9.5225,9.5631,241879.0
2015-11-30 10:40:00,11.8,11.88,11.8,11.88,112002.0,9.5631,9.6279,9.5631,9.6279,112002.0
2015-11-30 10:50:00,11.88,11.93,11.85,11.9,171802.0,9.6279,9.6684,9.6036,9.6441,171802.0
2015-11-30 11:00:00,11.9,12.07,11.89,12.03,346033.0,9.6441,9.7819,9.636,9.7495,346033.0
2015-11-30 11:10:00,12.03,12.08,12.0,12.07,106847.0,9.7495,9.79,9.7251,9.7819,106847.0
2015-11-30 11:20:00,12.08,12.11,11.95,11.98,199753.0,9.79,9.8143,9.6846,9.7089,199753.0
2015-11-30 11:30:00,11.97,12.02,11.92,12.01,125501.0,9.7008,9.7414,9.6603,9.7332,125501.0
2015-11-30 11:40:00,12.01,12.04,11.97,12.0,137568.0,9.7332,9.7576,9.7008,9.7251,137568.0
2015-11-30 11:50:00,11.99,12.04,11.97,12.02,101519.0,9.717,9.7576,9.7008,9.7414,101519.0
2015-11-30 12:00:00,12.01,12.13,12.01,12.13,192490.0,9.7332,9.8305,9.7332,9.8305,192490.0
2015-11-30 12:10:00,12.14,12.16,12.09,12.12,133679.0,9.8386,9.8548,9.7981,9.8224,133679.0
2015-11-30 12:20:00,12.12,12.18,12.09,12.1,146232.0,9.8224,9.871,9.7981,9.8062,146232.0
2015-11-30 12:30:00,12.11,12.19,12.1,12.19,81131.0,9.8143,9.8791,9.8062,9.8791,81131.0
2015-11-30 12:40:00,12.18,12.23,12.18,12.22,114468.0,9.871,9.9115,9.871,9.9034,114468.0
2015-11-30 12:50:00,12.21,12.25,12.17,12.19,109688.0,9.8953,9.9278,9.8629,9.8791,109688.0
2015-11-30 13:00:00,12.19,12.22,12.14,12.18,120111.0,9.8791,9.9034,9.8386,9.871,120111.0
2015-11-30 13:10:00,12.18,12.19,12.13,12.15,72069.0,9.871,9.8791,9.8305,9.8467,72069.0
2015-11-30 13:20:00,12.14,12.18,12.12,12.18,76564.0,9.8386,9.871,9.8224,9.871,76564.0
2015-11-30 13:30:00,12.18,12.18,12.14,12.16,62644.0,9.871,9.871,9.8386,9.8548,62644.0
2015-11-30 13:40:00,12.16,12.16,12.07,12.12,116925.0,9.8548,9.8548,9.7819,9.8224,116925.0
2015-11-30 13:50:00,12.11,12.14,12.09,12.14,95259.0,9.8143,9.8386,9.7981,9.8386,95259.0
2015-11-30 14:00:00,12.13,12.16,12.13,12.16,94997.0,9.8305,9.8548,9.8305,9.8548,94997.0
2015-11-30 14:10:00,12.16,12.28,12.14,12.26,208551.0,9.8548,9.9521,9.8386,9.9359,208551.0
2015-11-30 14:20:00,12.26,12.3,12.21,12.26,157725.0,9.9359,9.9683,9.8953,9.9359,157725.0
2015-11-30 14:30:00,12.26,12.3,12.23,12.3,145008.0,9.9359,9.9683,9.9115,9.9683,145008.0
2015-11-30 14:40:00,12.3,12.32,12.28,12.32,97734.0,9.9683,9.9845,9.9521,9.9845,97734.0
2015-11-30 14:50:00,12.32,12.35,12.28,12.29,281929.0,9.9845,10.0088,9.9521,9.9602,281929.0
2015-11-30 15:00:00,12.28,12.35,12.26,12.28,203862.0,9.9521,10.0088,9.9359,9.9521,203862.0
2015-11-30 15:10:00,12.29,12.35,12.27,12.34,216270.0,9.9602,10.0088,9.944,10.0007,216270.0
2015-11-30 15:20:00,12.34,12.41,12.34,12.41,184337.0,10.0007,10.0574,10.0007,10.0574,184337.0
2015-11-30 15:30:00,12.41,12.42,12.35,12.38,277098.0,10.0574,10.0655,10.0088,10.0331,277098.0
2015-11-30 15:40:00,12.38,12.4,12.34,12.38,521264.0,10.0331,10.0493,10.0007,10.0331,521264.0
2015-11-30 15:50:00,12.37,12.38,12.32,12.35,660334.0,10.025,10.0331,9.9845,10.0088,660334.0
2015-12-01 09:30:00,12.18,12.5,12.09,12.46,255766.0,9.871,10.1304,9.7981,10.0979,255766.0
2015-12-01 09:40:00,12.47,12.6,12.46,12.57,172623.0,10.106,10.2114,10.0979,10.1871,172623.0
2015-12-01 09:50:00,12.59,12.65,12.56,12.57,135908.0,10.2033,10.2519,10.179,10.1871,135908.0
2015-12-01 10:00:00,12.56,12.6,12.51,12.56,156791.0,10.179,10.2114,10.1385,10.179,156791.0
2015-12-01 10:10:00,12.57,12.59,12.44,12.51,192595.0,10.1871,10.2033,10.0817,10.1385,192595.0
2015-12-01 10:20:00,12.51,12.63,12.51,12.63,117665.0,10.1385,10.2357,10.1385,10.2357,117665.0
2015-12-01 10:30:00,12.62,12.63,12.57,12.61,120903.0,10.2276,10.2357,10.1871,10.2195,120903.0
2015-12-01 10:40:00,12.61,12.64,12.59,12.6,126509.0,10.2195,10.2438,10.2033,10.2114,126509.0
2015-12-01 10:50:00,12.6,12.61,12.54,12.55,95053.0,10.2114,10.2195,10.1628,10.1709,95053.0
2015-12-01 11:00:00,12.56,12.56,12.45,12.46,164235.0,10.179,10.179,10.0898,10.0979,164235.0
2015-12-01 11:10:00,12.47,12.47,12.37,12.37,72414.0,10.106,10.106,10.025,10.025,72414.0
2015-12-01 11:20:00,12.37,12.42,12.36,12.41,141817.0,10.025,10.0655,10.0169,10.0574,141817.0
2015-12-01 11:30:00,12.41,12.44,12.34,12.34,112741.0,10.0574,10.0817,10.0007,10.0007,112741.0
2015-12-01 11:40:00,12.35,12.39,12.34,12.37,73920.0,10.0088,10.0412,10.0007,10.025,73920.0
2015-12-01 11:50:00,12.37,12.38,12.27,12.28,71327.0,10.025,10.0331,9.944,9.9521,71327.0
2015-12-01 12:00:00,12.28,12.3,12.23,12.24,117364.0,9.9521,9.9683,9.9115,9.9196,117364.0
2015-12-01 12:10:00,12.23,12.24,12.18,12.2,96350.0,9.9115,9.9196,9.871,9.8872,96350.0
2015-12-01 12:20:00,12.2,12.2,12.14,12.15,84121.0,9.8872,9.8872,9.8386,9.8467,84121.0
2015-12-01 12:30:00,12.16,12.23,12.14,12.18,105194.0,9.8548,9.9115,9.8386,9.871,105194.0
2015-12-01 12:40:00,12.17,12.21,12.16,12.17,84112.0,9.8629,9.8953,9.8548,9.8629,84112.0
2015-12-01 12:50:00,12.17,12.18,12.12,12.12,44359.0,9.8629,9.871,9.8224,9.8224,44359.0
2015-12-01 13:00:00,12.12,12.12,12.1,12.1,44407.0,9.8224,9.8224,9.8062,9.8062,44407.0
2015-12-01 13:10:00,12.11,12.15,12.09,12.15,138099.0,9.8143,9.8467,9.7981,9.8467,138099.0
2015-12-01 13:20:00,12.15,12.16,12.12,12.14,88260.0,9.8467,9.8548,9.8224,9.8386,88260.0
2015-12-01 13:30:00,12.14,12.16,12.12,12.13,71973.0,9.8386,9.8548,9.8224,9.8305,71973.0
2015-12-01 13:40:00,12.14,12.15,12.08,12.09,88086.0,9.8386,9.8467,9.79,9.7981,88086.0
2015-12-01 13:50:00,12.09,12.11,12.08,12.1,64986.0,9.7981,9.8143,9.79,9.8062,64986.0
2015-12-01 14:00:00,12.1,12.12,12.04,12.04,101864.0,9.8062,9.8224,9.7576,9.7576,101864.0
2015-12-01 14:10:00,12.04,12.16,12.04,12.13,154750.0,9.7576,9.8548,9.7576,9.8305,154750.0
2015-12-01 14:20:00,12.14,12.18,12.12,12.12,96374.0,9.8386,9.871,9.8224,9.8224,96374.0
2015-12-01 14:30:00,12.12,12.24,12.12,12.23,150450.0,9.8224,9.9196,9.8224,9.9115,150450.0
2015-12-01 14:40:00,12.23,12.33,12.22,12.33,156321.0,9.9115,9.9926,9.9034,9.9926,156321.0
2015-12-01 14:50:00,12.33,12.33,12.29,12.29,163955.0,9.9926,9.9926,9.9602,9.9602,163955.0
2015-12-01 15:00:00,12.29,12.34,12.26,12.3,216115.0,9.9602,10.0007,9.9359,9.9683,216115.0
2015-12-01 15:10:00,12.3,12.34,12.27,12.29,180055.0,9.9683,10.0007,9.944,9.9602,180055.0
2015-12-01 15:20:00,12.28,12.34,12.27,12.34,190157.0,9.9521,10.0007,9.944,10.0007,190157.0
2015-12-01 15:30:00,12.34,12.35,12.31,12.34,182123.0,10.0007,10.0088,9.9764,10.0007,182123.0
2015-12-01 15:40:00,12.34,12.38,12.34,12.38,551167.0,10.0007,10.0331,10.0007,10.0331,551167.0
2015-12-01 15:50:00,12.37,12.38,12.35,12.36,624574.0,10.025,10.0331,10.0088,10.0169,624574.0
2015-12-02 09:30:00,12.21,12.21,12.08,12.14,122037.0,9.8953,9.8953,9.79,9.8386,122037.0
2015-12-02 09:40:00,12.13,12.13,11.92,11.94,120539.0,9.8305,9.8305,9.6603,9.6765,120539.0
2015-12-02 09:50:00,11.95,11.96,11.82,11.88,127819.0,9.6846,9.6927,9.5793,9.6279,127819.0
2015-12-02 10:00:00,11.87,11.89,11.79,11.8,115793.0,9.6198,9.636,9.555,9.5631,115793.0
2015-12-02 10:10:00,11.8,11.88,11.78,11.85,372525.0,9.5631,9.6279,9.5469,9.6036,372525.0
2015-12-02 10:20:00,11.84,11.86,11.72,11.73,122119.0,9.5955,9.6117,9.4982,9.5063,122119.0
2015-12-02 10:30:00,11.73,11.73,11.68,11.69,161291.0,9.5063,9.5063,9.4658,9.4739,161291.0
2015-12-02 10:40:00,11.69,11.7,11.65,11.66,154302.0,9.4739,9.482,9.4415,9.4496,154302.0
2015-12-02 10:50:00,11.67,11.67,11.56,11.56,130888.0,9.4577,9.4577,9.3686,9.3686,130888.0
2015-12-02 11:00:00,11.56,11.57,11.46,11.48,217699.0,9.3686,9.3767,9.2875,9.3037,217699.0
2015-12-02 11:10:00,11.48,11.5,11.43,11.46,216576.0,9.3037,9.3199,9.2632,9.2875,216576.0
2015-12-02 11:20:00,11.46,11.47,11.38,11.42,317793.0,9.2875,9.2956,9.2227,9.2551,317793.0
2015-12-02 11:30:00,11.41,11.45,11.35,11.36,272377.0,9.247,9.2794,9.1984,9.2065,272377.0
2015-12-02 11:40:00,11.37,11.37,11.31,11.32,173076.0,9.2146,9.2146,9.1659,9.1741,173076.0
2015-12-02 11:50:00,11.33,11.41,11.32,11.37,265745.0,9.1822,9.247,9.1741,9.2146,265745.0
2015-12-02 12:00:00,11.36,11.38,11.24,11.24,177690.0,9.2065,9.2227,9.1092,9.1092,177690.0
2015-12-02 12:10:00,11.24,11.32,11.22,11.24,161634.0,9.1092,9.1741,9.093,9.1092,161634.0
2015-12-02 12:20:00,11.24,11.27,11.19,11.21,198463.0,9.1092,9.1335,9.0687,9.0849,198463.0
2015-12-02 12:30:00,11.21,11.23,11.19,11.19,212797.0,9.0849,9.1011,9.0687,9.0687,212797.0
2015-12-02 12:40:00,11.19,11.24,11.19,11.2,134834.0,9.0687,9.1092,9.0687,9.0768,134834.0
2015-12-02 12:50:00,11.2,11.2,11.12,11.13,261502.0,9.0768,9.0768,9.012,9.0201,261502.0
2015-12-02 13:00:00,11.12,11.13,11.08,11.11,245253.0,9.012,9.0201,8.9795,9.0039,245253.0
2015-12-02 13:10:00,11.11,11.11,10.98,11.0,460240.0,9.0039,9.0039,8.8985,8.9147,460240.0
2015-12-02 13:20:00,11.0,11.05,10.92,11.03,406949.0,8.9147,8.9552,8.8499,8.939,406949.0
2015-12-02 13:30:00,11.03,11.04,11.0,11.0,586819.0,8.939,8.9471,8.9147,8.9147,586819.0
2015-12-02 13:40:00,11.01,11.01,10.85,10.86,756354.0,8.9228,8.9228,8.7932,8.8013,756354.0
2015-12-02 13:50:00,10.86,10.92,10.85,10.9,492486.0,8.8013,8.8499,8.7932,8.8337,492486.0
2015-12-02 14:00:00,10.89,10.9,10.63,10.64,707775.0,8.8256,8.8337,8.6149,8.623,707775.0
2015-12-02 14:10:00,10.63,10.69,10.58,10.58,350984.0,8.6149,8.6635,8.5743,8.5743,350984.0
2015-12-02 14:20:00,10.58,10.62,10.54,10.59,383225.0,8.5743,8.6068,8.5419,8.5824,383225.0
2015-12-02 14:30:00,10.59,10.67,10.59,10.64,313406.0,8.5824,8.6473,8.5824,8.623,313406.0
2015-12-02 14:40:00,10.64,10.66,10.52,10.58,404471.0,8.623,8.6392,8.5257,8.5743,404471.0
2015-12-02 14:50:00,10.59,10.62,10.53,10.54,387245.0,8.5824,8.6068,8.5338,8.5419,387245.0
2015-12-02 15:00:00,10.53,10.62,10.53,10.61,418136.0,8.5338,8.6068,8.5338,8.5986,418136.0
2015-12-02 15:10:00,10.62,10.8,10.61,10.8,730203.0,8.6068,8.7526,8.5986,8.7526,730203.0
2015-12-02 15:20:00,10.8,10.82,10.73,10.78,893211.0,8.7526,8.7688,8.6959,8.7364,893211.0
2015-12-02 15:30:00,10.79,10.79,10.72,10.76,961221.0,8.7445,8.7445,8.6878,8.7202,961221.0
2015-12-02 15:40:00,10.77,10.81,10.71,10.74,663888.0,8.7283,8.7607,8.6797,8.704,663888.0
2015-12-02 15:50:00,10.73,10.8,10.73,10.78,1267301.0,8.6959,8.7526,8.6959,8.7364,1267301.0
2015-12-03 09:30:00,11.01,11.65,10.97,11.44,971526.0,8.9228,9.4415,8.8904,9.2713,971526.0
2015-12-03 09:40:00,11.45,11.62,11.45,11.53,841536.0,9.2794,9.4172,9.2794,9.3442,841536.0
2015-12-03 09:50:00,11.54,11.58,11.33,11.33,477283.0,9.3523,9.3848,9.1822,9.1822,477283.0
2015-12-03 10:00:00,11.34,11.4,11.25,11.25,358779.0,9.1903,9.2389,9.1173,9.1173,358779.0
2015-12-03 10:10:00,11.25,11.28,11.13,11.14,273873.0,9.1173,9.1416,9.0201,9.0282,273873.0
2015-12-03 10:20:00,11.14,11.16,10.98,10.99,355843.0,9.0282,9.0444,8.8985,8.9066,355843.0
2015-12-03 10:30:00,10.99,11.06,10.85,10.88,336092.0,8.9066,8.9633,8.7932,8.8175,336092.0
2015-12-03 10:40:00,10.88,11.01,10.84,10.99,329457.0,8.8175,8.9228,8.785,8.9066,329457.0
2015-12-03 10:50:00,10.99,11.01,10.95,10.95,156580.0,8.9066,8.9228,8.8742,8.8742,156580.0
2015-12-03 11:00:00,10.95,10.95,10.81,10.81,92648.0,8.8742,8.8742,8.7607,8.7607,92648.0
2015-12-03 11:10:00,10.81,10.82,10.71,10.72,231397.0,8.7607,8.7688,8.6797,8.6878,231397.0
2015-12-03 11:20:00,10.72,10.85,10.72,10.8,340193.0,8.6878,8.7932,8.6878,8.7526,340193.0
2015-12-03 11:30:00,10.81,11.01,10.8,10.96,165606.0,8.7607,8.9228,8.7526,8.8823,165606.0
2015-12-03 11:40:00,10.96,11.14,10.93,11.06,516142.0,8.8823,9.0282,8.858,8.9633,516142.0
2015-12-03 11:50:00,11.05,11.06,10.98,11.01,239129.0,8.9552,8.9633,8.8985,8.9228,239129.0
2015-12-03 12:00:00,11.01,11.03,10.96,11.01,491373.0,8.9228,8.939,8.8823,8.9228,491373.0
2015-12-03 12:10:00,11.02,11.02,10.85,10.9,383963.0,8.9309,8.9309,8.7932,8.8337,383963.0
2015-12-03 12:20:00,10.9,10.96,10.87,10.94,125279.0,8.8337,8.8823,8.8094,8.8661,125279.0
2015-12-03 12:30:00,10.94,10.98,10.9,10.96,91885.0,8.8661,8.8985,8.8337,8.8823,91885.0
2015-12-03 12:40:00,10.96,11.03,10.96,11.0,282434.0,8.8823,8.939,8.8823,8.9147,282434.0
2015-12-03 12:50:00,11.0,11.01,10.9,10.91,161155.0,8.9147,8.9228,8.8337,8.8418,161155.0
2015-12-03 13:00:00,10.9,10.92,10.86,10.86,184735.0,8.8337,8.8499,8.8013,8.8013,184735.0
2015-12-03 13:10:00,10.87,10.9,10.86,10.9,166951.0,8.8094,8.8337,8.8013,8.8337,166951.0
2015-12-03 13:20:00,10.89,11.04,10.89,11.04,158861.0,8.8256,8.9471,8.8256,8.9471,158861.0
2015-12-03 13:30:00,11.04,11.09,11.03,11.09,149754.0,8.9471,8.9877,8.939,8.9877,149754.0
2015-12-03 13:40:00,11.09,11.1,10.97,11.0,314105.0,8.9877,8.9958,8.8904,8.9147,314105.0
2015-12-03 13:50:00,10.99,11.09,10.99,11.08,466906.0,8.9066,8.9877,8.9066,8.9795,466906.0
2015-12-03 14:00:00,11.08,11.09,10.92,11.0,226030.0,8.9795,8.9877,8.8499,8.9147,226030.0
2015-12-03 14:10:00,11.0,11.07,10.99,11.07,331122.0,8.9147,8.9714,8.9066,8.9714,331122.0
2015-12-03 14:20:00,11.07,11.08,11.0,11.08,381048.0,8.9714,8.9795,8.9147,8.9795,381048.0
2015-12-03 14:30:00,11.09,11.09,11.02,11.03,251626.0,8.9877,8.9877,8.9309,8.939,251626.0
2015-12-03 14:40:00,11.03,11.05,11.0,11.0,462258.0,8.939,8.9552,8.9147,8.9147,462258.0
2015-12-03 14:50:00,11.01,11.01,10.98,11.0,213875.0,8.9228,8.9228,8.8985,8.9147,213875.0
2015-12-03 15:00:00,11.0,11.04,10.99,11.0,305310.0,8.9147,8.9471,8.9066,8.9147,305310.0
2015-12-03 15:10:00,11.0,11.08,10.99,11.08,475834.0,8.9147,8.9795,8.9066,8.9795,475834.0
2015-12-03 15:20:00,11.08,11.14,11.06,11.1,878533.0,8.9795,9.0282,8.9633,8.9958,878533.0
2015-12-03 15:30:00,11.1,11.1,10.96,11.0,997569.0,8.9958,8.9958,8.8823,8.9147,997569.0
2015-12-03 15:40:00,10.99,11.0,10.94,10.96,547747.0,8.9066,8.9147,8.8661,8.8823,547747.0
2015-12-03 15:50:00,10.96,10.97,10.94,10.97,2024845.0,8.8823,8.8904,8.8661,8.8904,2024845.0
2015-12-04 09:30:00,10.94,10.95,10.49,10.56,385450.0,8.8661,8.8742,8.5014,8.5581,385450.0
2015-12-04 09:40:00,10.55,10.6,10.48,10.52,360789.0,8.55,8.5905,8.4933,8.5257,360789.0
2015-12-04 09:50:00,10.52,10.52,10.2,10.21,418972.0,8.5257,8.5257,8.2664,8.2745,418972.0
2015-12-04 10:00:00,10.21,10.23,9.98,10.02,651286.0,8.2745,8.2907,8.0881,8.1205,651286.0
2015-12-04 10:10:00,10.02,10.06,9.82,9.82,585355.0,8.1205,8.1529,7.9584,7.9584,585355.0
2015-12-04 10:20:00,9.83,9.87,9.71,9.84,761475.0,7.9665,7.9989,7.8693,7.9746,761475.0
2015-12-04 10:30:00,9.83,9.84,9.63,9.68,735155.0,7.9665,7.9746,7.8044,7.8449,735155.0
2015-12-04 10:40:00,9.68,9.73,9.5,9.66,816395.0,7.8449,7.8855,7.6991,7.8287,816395.0
2015-12-04 10:50:00,9.65,9.78,9.35,9.52,1696863.0,7.8206,7.926,7.5775,7.7153,1696863.0
2015-12-04 11:00:00,9.53,9.73,9.52,9.7,506068.0,7.7234,7.8855,7.7153,7.8612,506068.0
2015-12-04 11:10:00,9.7,9.71,9.54,9.63,799175.0,7.8612,7.8693,7.7315,7.8044,799175.0
2015-12-04 11:20:00,9.63,9.64,9.4,9.4,753466.0,7.8044,7.8125,7.618,7.618,753466.0
2015-12-04 11:30:00,9.4,9.54,9.35,9.41,570102.0,7.618,7.7315,7.5775,7.6261,570102.0
2015-12-04 11:40:00,9.42,9.48,9.35,9.47,547481.0,7.6342,7.6829,7.5775,7.6748,547481.0
2015-12-04 11:50:00,9.47,9.52,9.43,9.47,457704.0,7.6748,7.7153,7.6423,7.6748,457704.0
2015-12-04 12:00:00,9.48,9.49,9.39,9.45,336159.0,7.6829,7.691,7.6099,7.6586,336159.0
2015-12-04 12:10:00,9.46,9.46,9.28,9.33,340004.0,7.6667,7.6667,7.5208,7.5613,340004.0
2015-12-04 12:20:00,9.33,9.35,9.2,9.21,293142.0,7.5613,7.5775,7.4559,7.464,293142.0
2015-12-04 12:30:00,9.2,9.21,9.09,9.09,510465.0,7.4559,7.464,7.3668,7.3668,510465.0
2015-12-04 12:40:00,9.08,9.11,9.02,9.07,459847.0,7.3587,7.383,7.3101,7.3506,459847.0
2015-12-04 12:50:00,9.07,9.1,8.9,8.95,689401.0,7.3506,7.3749,7.2128,7.2533,689401.0
2015-12-04 13:00:00,8.96,9.0,8.86,8.88,834387.0,7.2614,7.2939,7.1804,7.1966,834387.0
2015-12-04 13:10:00,8.88,9.02,8.87,8.93,702849.0,7.1966,7.3101,7.1885,7.2371,702849.0
2015-12-04 13:20:00,8.93,8.96,8.8,8.86,882586.0,7.2371,7.2614,7.1318,7.1804,882586.0
2015-12-04 13:30:00,8.87,9.0,8.82,8.96,1296103.0,7.1885,7.2939,7.148,7.2614,1296103.0
2015-12-04 13:40:00,8.96,9.08,8.95,9.03,1036215.0,7.2614,7.3587,7.2533,7.3182,1036215.0
2015-12-04 13:50:00,9.04,9.08,9.0,9.01,576168.0,7.3263,7.3587,7.2939,7.302,576168.0
2015-12-04 14:00:00,9.01,9.05,8.93,9.03,607029.0,7.302,7.3344,7.2371,7.3182,607029.0
2015-12-04 14:10:00,9.03,9.07,9.01,9.06,430249.0,7.3182,7.3506,7.302,7.3425,430249.0
2015-12-04 14:20:00,9.05,9.16,9.04,9.13,739183.0,7.3344,7.4235,7.3263,7.3992,739183.0
2015-12-04 14:30:00,9.12,9.14,9.04,9.05,413830.0,7.3911,7.4073,7.3263,7.3344,413830.0
2015-12-04 14:40:00,9.05,9.1,9.01,9.03,948713.0,7.3344,7.3749,7.302,7.3182,948713.0
2015-12-04 14:50:00,9.02,9.03,8.99,9.01,579454.0,7.3101,7.3182,7.2858,7.302,579454.0
2015-12-04 15:00:00,9.0,9.01,8.95,9.0,521089.0,7.2939,7.302,7.2533,7.2939,521089.0
2015-12-04 15:10:00,9.0,9.0,8.99,9.0,406528.0,7.2939,7.2939,7.2858,7.2939,406528.0
2015-12-04 15:20:00,9.0,9.0,8.85,8.92,1024079.0,7.2939,7.2939,7.1723,7.229,1024079.0
2015-12-04 15:30:00,8.91,8.95,8.87,8.88,1100063.0,7.2209,7.2533,7.1885,7.1966,1100063.0
2015-12-04 15:40:00,8.88,8.93,8.82,8.93,1313937.0,7.1966,7.2371,7.148,7.2371,1313937.0
2015-12-04 15:50:00,8.92,9.0,8.92,9.0,1971770.0,7.229,7.2939,7.229,7.2939,1971770.0
2015-12-07 09:30:00,8.91,8.95,8.8,8.87,628503.0,7.2209,7.2533,7.1318,7.1885,628503.0
2015-12-07 09:40:00,8.87,9.1,8.8,8.95,585805.0,7.1885,7.3749,7.1318,7.2533,585805.0
2015-12-07 09:50:00,8.94,8.96,8.85,8.95,377411.0,7.2452,7.2614,7.1723,7.2533,377411.0
2015-12-07 10:00:00,8.95,9.02,8.92,9.02,358184.0,7.2533,7.3101,7.229,7.3101,358184.0
2015-12-07 10:10:00,9.02,9.36,9.02,9.3,628904.0,7.3101,7.5856,7.3101,7.537,628904.0
2015-12-07 10:20:00,9.31,9.33,9.2,9.26,491644.0,7.5451,7.5613,7.4559,7.5046,491644.0
2015-12-07 10:30:00,9.26,9.47,9.24,9.47,473816.0,7.5046,7.6748,7.4884,7.6748,473816.0
2015-12-07 10:40:00,9.47,9.49,9.35,9.38,481659.0,7.6748,7.691,7.5775,7.6018,481659.0
2015-12-07 10:50:00,9.37,9.45,9.36,9.43,400849.0,7.5937,7.6586,7.5856,7.6423,400849.0
2015-12-07 11:00:00,9.43,9.44,9.31,9.33,357156.0,7.6423,7.6504,7.5451,7.5613,357156.0
2015-12-07 11:10:00,9.33,9.37,9.27,9.28,293996.0,7.5613,7.5937,7.5127,7.5208,293996.0
2015-12-07 11:20:00,9.27,9.32,9.23,9.32,283575.0,7.5127,7.5532,7.4803,7.5532,283575.0
2015-12-07 11:30:00,9.32,9.44,9.31,9.41,182234.0,7.5532,7.6504,7.5451,7.6261,182234.0
2015-12-07 11:40:00,9.41,9.41,9.31,9.33,190407.0,7.6261,7.6261,7.5451,7.5613,190407.0
2015-12-07 11:50:00,9.33,9.37,9.31,9.34,205706.0,7.5613,7.5937,7.5451,7.5694,205706.0
2015-12-07 12:00:00,9.33,9.37,9.31,9.37,167601.0,7.5613,7.5937,7.5451,7.5937,167601.0
2015-12-07 12:10:00,9.37,9.41,9.36,9.37,138286.0,7.5937,7.6261,7.5856,7.5937,138286.0
2015-12-07 12:20:00,9.37,9.4,9.35,9.36,212789.0,7.5937,7.618,7.5775,7.5856,212789.0
2015-12-07 12:30:00,9.35,9.36,9.33,9.34,114046.0,7.5775,7.5856,7.5613,7.5694,114046.0
2015-12-07 12:40:00,9.34,9.46,9.33,9.46,288231.0,7.5694,7.6667,7.5613,7.6667,288231.0
2015-12-07 12:50:00,9.46,9.52,9.45,9.48,257102.0,7.6667,7.7153,7.6586,7.6829,257102.0
2015-12-07 13:00:00,9.47,9.48,9.35,9.36,183046.0,7.6748,7.6829,7.5775,7.5856,183046.0
2015-12-07 13:10:00,9.36,9.42,9.35,9.38,274154.0,7.5856,7.6342,7.5775,7.6018,274154.0
2015-12-07 13:20:00,9.37,9.38,9.31,9.36,190138.0,7.5937,7.6018,7.5451,7.5856,190138.0
2015-12-07 13:30:00,9.35,9.43,9.35,9.43,182950.0,7.5775,7.6423,7.5775,7.6423,182950.0
2015-12-07 13:40:00,9.42,9.43,9.35,9.41,248756.0,7.6342,7.6423,7.5775,7.6261,248756.0
2015-12-07 13:50:00,9.42,9.47,9.41,9.47,244128.0,7.6342,7.6748,7.6261,7.6748,244128.0
2015-12-07 14:00:00,9.46,9.47,9.39,9.39,163205.0,7.6667,7.6748,7.6099,7.6099,163205.0
2015-12-07 14:10:00,9.39,9.42,9.39,9.39,142151.0,7.6099,7.6342,7.6099,7.6099,142151.0
2015-12-07 14:20:00,9.4,9.42,9.38,9.39,140495.0,7.618,7.6342,7.6018,7.6099,140495.0
2015-12-07 14:30:00,9.39,9.44,9.38,9.42,222476.0,7.6099,7.6504,7.6018,7.6342,222476.0
2015-12-07 14:40:00,9.42,9.71,9.4,9.63,746366.0,7.6342,7.8693,7.618,7.8044,746366.0
2015-12-07 14:50:00,9.62,9.65,9.51,9.58,381036.0,7.7963,7.8206,7.7072,7.7639,381036.0
2015-12-07 15:00:00,9.59,9.59,9.46,9.46,298506.0,7.772,7.772,7.6667,7.6667,298506.0
2015-12-07 15:10:00,9.46,9.5,9.46,9.5,273881.0,7.6667,7.6991,7.6667,7.6991,273881.0
2015-12-07 15:20:00,9.5,9.53,9.48,9.48,303101.0,7.6991,7.7234,7.6829,7.6829,303101.0
2015-12-07 15:30:00,9.49,9.58,9.48,9.55,637084.0,7.691,7.7639,7.6829,7.7396,637084.0
2015-12-07 15:40:00,9.55,9.56,9.47,9.48,712098.0,7.7396,7.7477,7.6748,7.6829,712098.0
2015-12-07 15:50:00,9.47,9.58,9.47,9.54,1359151.0,7.6748,7.7639,7.6748,7.7315,1359151.0
2015-12-08 09:30:00,9.45,9.61,9.2,9.55,486891.0,7.6586,7.7882,7.4559,7.7396,486891.0
2015-12-08 09:40:00,9.55,9.91,9.54,9.82,555569.0,7.7396,8.0313,7.7315,7.9584,555569.0
2015-12-08 09:50:00,9.83,9.88,9.72,9.76,553271.0,7.9665,8.007,7.8774,7.9098,553271.0
2015-12-08 10:00:00,9.77,9.83,9.62,9.67,303229.0,7.9179,7.9665,7.7963,7.8368,303229.0
2015-12-08 10:10:00,9.66,9.73,9.6,9.61,270288.0,7.8287,7.8855,7.7801,7.7882,270288.0
2015-12-08 10:20:00,9.61,9.69,9.6,9.64,210636.0,7.7882,7.8531,7.7801,7.8125,210636.0
2015-12-08 10:30:00,9.64,9.76,9.61,9.73,273360.0,7.8125,7.9098,7.7882,7.8855,273360.0
2015-12-08 10:40:00,9.73,9.8,9.72,9.8,297069.0,7.8855,7.9422,7.8774,7.9422,297069.0
2015-12-08 10:50:00,9.8,9.84,9.77,9.84,339712.0,7.9422,7.9746,7.9179,7.9746,339712.0
2015-12-08 11:00:00,9.84,9.95,9.84,9.92,341646.0,7.9746,8.0638,7.9746,8.0395,341646.0
2015-12-08 11:10:00,9.93,9.94,9.85,9.91,385111.0,8.0476,8.0557,7.9827,8.0313,385111.0
2015-12-08 11:20:00,9.91,9.98,9.91,9.97,238167.0,8.0313,8.0881,8.0313,8.08,238167.0
2015-12-08 11:30:00,9.96,9.97,9.9,9.94,422131.0,8.0719,8.08,8.0232,8.0557,422131.0
2015-12-08 11:40:00,9.94,10.01,9.93,10.01,506142.0,8.0557,8.1124,8.0476,8.1124,506142.0
2015-12-08 11:50:00,10.01,10.05,9.96,9.96,252869.0,8.1124,8.1448,8.0719,8.0719,252869.0
2015-12-08 12:00:00,9.96,9.99,9.91,9.96,418485.0,8.0719,8.0962,8.0313,8.0719,418485.0
2015-12-08 12:10:00,9.96,9.99,9.86,9.86,131085.0,8.0719,8.0962,7.9908,7.9908,131085.0
2015-12-08 12:20:00,9.87,9.94,9.86,9.92,191305.0,7.9989,8.0557,7.9908,8.0395,191305.0
2015-12-08 12:30:00,9.92,9.96,9.88,9.95,196360.0,8.0395,8.0719,8.007,8.0638,196360.0
2015-12-08 12:40:00,9.96,10.03,9.95,10.02,290080.0,8.0719,8.1286,8.0638,8.1205,290080.0
2015-12-08 12:50:00,10.02,10.04,9.98,10.0,324171.0,8.1205,8.1367,8.0881,8.1043,324171.0
2015-12-08 13:00:00,10.01,10.01,9.93,9.94,247776.0,8.1124,8.1124,8.0476,8.0557,247776.0
2015-12-08 13:10:00,9.94,9.95,9.9,9.9,178458.0,8.0557,8.0638,8.0232,8.0232,178458.0
2015-12-08 13:20:00,9.9,9.97,9.87,9.96,236235.0,8.0232,8.08,7.9989,8.0719,236235.0
2015-12-08 13:30:00,9.97,10.1,9.97,10.07,316138.0,8.08,8.1853,8.08,8.161,316138.0
2015-12-08 13:40:00,10.07,10.13,10.07,10.11,209837.0,8.161,8.2096,8.161,8.1934,209837.0
2015-12-08 13:50:00,10.11,10.16,10.11,10.16,313907.0,8.1934,8.234,8.1934,8.234,313907.0
2015-12-08 14:00:00,10.14,10.28,10.14,10.28,381283.0,8.2177,8.3312,8.2177,8.3312,381283.0
2015-12-08 14:10:00,10.28,10.38,10.25,10.3,745550.0,8.3312,8.4122,8.3069,8.3474,745550.0
2015-12-08 14:20:00,10.29,10.3,10.21,10.22,294200.0,8.3393,8.3474,8.2745,8.2826,294200.0
2015-12-08 14:30:00,10.22,10.28,10.17,10.2,476439.0,8.2826,8.3312,8.2421,8.2664,476439.0
2015-12-08 14:40:00,10.2,10.22,10.14,10.19,480941.0,8.2664,8.2826,8.2177,8.2583,480941.0
2015-12-08 14:50:00,10.19,10.23,10.18,10.2,434972.0,8.2583,8.2907,8.2502,8.2664,434972.0
2015-12-08 15:00:00,10.2,10.23,10.17,10.2,292855.0,8.2664,8.2907,8.2421,8.2664,292855.0
2015-12-08 15:10:00,10.2,10.2,10.1,10.11,389632.0,8.2664,8.2664,8.1853,8.1934,389632.0
2015-12-08 15:20:00,10.11,10.14,10.0,10.11,815944.0,8.1934,8.2177,8.1043,8.1934,815944.0
2015-12-08 15:30:00,10.11,10.18,10.1,10.12,462815.0,8.1934,8.2502,8.1853,8.2015,462815.0
2015-12-08 15:40:00,10.12,10.17,10.11,10.16,656326.0,8.2015,8.2421,8.1934,8.234,656326.0
2015-12-08 15:50:00,10.16,10.16,10.09,10.1,1828734.0,8.234,8.234,8.1772,8.1853,1828734.0
2015-12-09 09:30:00,10.09,10.28,9.95,10.14,387131.0,8.1772,8.3312,8.0638,8.2177,387131.0
2015-12-09 09:40:00,10.16,10.19,10.11,10.13,188090.0,8.234,8.2583,8.1934,8.2096,188090.0
2015-12-09 09:50:00,10.14,10.39,10.12,10.36,484368.0,8.2177,8.4204,8.2015,8.396,484368.0
2015-12-09 10:00:00,10.36,10.36,10.24,10.27,298105.0,8.396,8.396,8.2988,8.3231,298105.0
2015-12-09 10:10:00,10.27,10.31,10.24,10.29,207035.0,8.3231,8.3555,8.2988,8.3393,207035.0
2015-12-09 10:20:00,10.29,10.33,10.27,10.3,426379.0,8.3393,8.3717,8.3231,8.3474,426379.0
2015-12-09 10:30:00,10.3,10.41,10.3,10.41,388501.0,8.3474,8.4366,8.3474,8.4366,388501.0
2015-12-09 10:40:00,10.41,10.5,10.39,10.39,420182.0,8.4366,8.5095,8.4204,8.4204,420182.0
2015-12-09 10:50:00,10.39,10.4,10.34,10.4,193702.0,8.4204,8.4285,8.3798,8.4285,193702.0
2015-12-09 11:00:00,10.4,10.49,10.38,10.46,211069.0,8.4285,8.5014,8.4122,8.4771,211069.0
2015-12-09 11:10:00,10.46,10.57,10.46,10.51,256618.0,8.4771,8.5662,8.4771,8.5176,256618.0
2015-12-09 11:20:00,10.5,10.6,10.49,10.6,277969.0,8.5095,8.5905,8.5014,8.5905,277969.0
2015-12-09 11:30:00,10.6,10.64,10.58,10.63,375124.0,8.5905,8.623,8.5743,8.6149,375124.0
2015-12-09 11:40:00,10.63,10.66,10.53,10.58,185390.0,8.6149,8.6392,8.5338,8.5743,185390.0
2015-12-09 11:50:00,10.59,10.59,10.52,10.53,130744.0,8.5824,8.5824,8.5257,8.5338,130744.0
2015-12-09 12:00:00,10.52,10.54,10.45,10.46,192639.0,8.5257,8.5419,8.469,8.4771,192639.0
2015-12-09 12:10:00,10.46,10.53,10.43,10.45,256966.0,8.4771,8.5338,8.4528,8.469,256966.0
2015-12-09 12:20:00,10.46,10.47,10.35,10.35,182145.0,8.4771,8.4852,8.3879,8.3879,182145.0
2015-12-09 12:30:00,10.36,10.38,10.31,10.32,113014.0,8.396,8.4122,8.3555,8.3636,113014.0
2015-12-09 12:40:00,10.32,10.38,10.31,10.37,142176.0,8.3636,8.4122,8.3555,8.4041,142176.0
2015-12-09 12:50:00,10.37,10.39,10.29,10.31,102294.0,8.4041,8.4204,8.3393,8.3555,102294.0
2015-12-09 13:00:00,10.31,10.41,10.3,10.4,208666.0,8.3555,8.4366,8.3474,8.4285,208666.0
2015-12-09 13:10:00,10.4,10.46,10.38,10.41,119875.0,8.4285,8.4771,8.4122,8.4366,119875.0
2015-12-09 13:20:00,10.41,10.44,10.38,10.42,160183.0,8.4366,8.4609,8.4122,8.4447,160183.0
2015-12-09 13:30:00,10.42,10.45,10.39,10.43,115491.0,8.4447,8.469,8.4204,8.4528,115491.0
2015-12-09 13:40:00,10.42,10.43,10.38,10.42,136861.0,8.4447,8.4528,8.4122,8.4447,136861.0
2015-12-09 13:50:00,10.42,10.49,10.4,10.4,206344.0,8.4447,8.5014,8.4285,8.4285,206344.0
2015-12-09 14:00:00,10.41,10.42,10.33,10.35,206322.0,8.4366,8.4447,8.3717,8.3879,206322.0
2015-12-09 14:10:00,10.34,10.36,10.32,10.35,130486.0,8.3798,8.396,8.3636,8.3879,130486.0
2015-12-09 14:20:00,10.34,10.41,10.33,10.38,143729.0,8.3798,8.4366,8.3717,8.4122,143729.0
2015-12-09 14:30:00,10.38,10.54,10.38,10.53,238623.0,8.4122,8.5419,8.4122,8.5338,238623.0
2015-12-09 14:40:00,10.52,10.55,10.43,10.5,222041.0,8.5257,8.55,8.4528,8.5095,222041.0
2015-12-09 14:50:00,10.5,10.52,10.45,10.51,238565.0,8.5095,8.5257,8.469,8.5176,238565.0
2015-12-09 15:00:00,10.51,10.53,10.47,10.49,202112.0,8.5176,8.5338,8.4852,8.5014,202112.0
2015-12-09 15:10:00,10.5,10.54,10.48,10.53,221750.0,8.5095,8.5419,8.4933,8.5338,221750.0
2015-12-09 15:20:00,10.53,10.6,10.51,10.51,282498.0,8.5338,8.5905,8.5176,8.5176,282498.0
2015-12-09 15:30:00,10.52,10.57,10.51,10.55,397039.0,8.5257,8.5662,8.5176,8.55,397039.0
2015-12-09 15:40:00,10.56,10.61,10.53,10.58,607455.0,8.5581,8.5986,8.5338,8.5743,607455.0
2015-12-09 15:50:00,10.58,10.59,10.55,10.56,839584.0,8.5743,8.5824,8.55,8.5581,839584.0
2015-12-10 09:30:00,10.5,10.85,10.45,10.7,315951.0,8.5095,8.7932,8.469,8.6716,315951.0
2015-12-10 09:40:00,10.7,10.85,10.69,10.78,225910.0,8.6716,8.7932,8.6635,8.7364,225910.0
2015-12-10 09:50:00,10.78,10.8,10.65,10.72,179659.0,8.7364,8.7526,8.6311,8.6878,179659.0
2015-12-10 10:00:00,10.73,10.78,10.6,10.61,227631.0,8.6959,8.7364,8.5905,8.5986,227631.0
2015-12-10 10:10:00,10.61,10.63,10.54,10.55,220095.0,8.5986,8.6149,8.5419,8.55,220095.0
2015-12-10 10:20:00,10.55,10.6,10.5,10.56,195829.0,8.55,8.5905,8.5095,8.5581,195829.0
2015-12-10 10:30:00,10.55,10.68,10.55,10.67,220490.0,8.55,8.6554,8.55,8.6473,220490.0
2015-12-10 10:40:00,10.68,10.68,10.58,10.59,211829.0,8.6554,8.6554,8.5743,8.5824,211829.0
2015-12-10 10:50:00,10.58,10.59,10.5,10.57,138393.0,8.5743,8.5824,8.5095,8.5662,138393.0
2015-12-10 11:00:00,10.57,10.58,10.46,10.48,148774.0,8.5662,8.5743,8.4771,8.4933,148774.0
2015-12-10 11:10:00,10.48,10.5,10.45,10.45,121023.0,8.4933,8.5095,8.469,8.469,121023.0
2015-12-10 11:20:00,10.45,10.48,10.42,10.46,123766.0,8.469,8.4933,8.4447,8.4771,123766.0
2015-12-10 11:30:00,10.45,10.48,10.36,10.37,97915.0,8.469,8.4933,8.396,8.4041,97915.0
2015-12-10 11:40:00,10.37,10.42,10.36,10.41,106819.0,8.4041,8.4447,8.396,8.4366,106819.0
2015-12-10 11:50:00,10.4,10.41,10.35,10.4,109959.0,8.4285,8.4366,8.3879,8.4285,109959.0
2015-12-10 12:00:00,10.4,10.46,10.39,10.44,122489.0,8.4285,8.4771,8.4204,8.4609,122489.0
2015-12-10 12:10:00,10.44,10.51,10.42,10.5,154380.0,8.4609,8.5176,8.4447,8.5095,154380.0
2015-12-10 12:20:00,10.49,10.52,10.48,10.49,97414.0,8.5014,8.5257,8.4933,8.5014,97414.0
2015-12-10 12:30:00,10.49,10.54,10.43,10.44,102107.0,8.5014,8.5419,8.4528,8.4609,102107.0
2015-12-10 12:40:00,10.44,10.48,10.42,10.45,93696.0,8.4609,8.4933,8.4447,8.469,93696.0
2015-12-10 12:50:00,10.45,10.46,10.43,10.44,106588.0,8.469,8.4771,8.4528,8.4609,106588.0
2015-12-10 13:00:00,10.45,10.46,10.4,10.46,91754.0,8.469,8.4771,8.4285,8.4771,91754.0
2015-12-10 13:10:00,10.46,10.47,10.42,10.45,126255.0,8.4771,8.4852,8.4447,8.469,126255.0
2015-12-10 13:20:00,10.45,10.48,10.44,10.45,81122.0,8.469,8.4933,8.4609,8.469,81122.0
2015-12-10 13:30:00,10.45,10.47,10.41,10.44,114137.0,8.469,8.4852,8.4366,8.4609,114137.0
2015-12-10 13:40:00,10.44,10.47,10.42,10.45,85463.0,8.4609,8.4852,8.4447,8.469,85463.0
2015-12-10 13:50:00,10.45,10.51,10.42,10.51,127494.0,8.469,8.5176,8.4447,8.5176,127494.0
2015-12-10 14:00:00,10.5,10.57,10.5,10.54,220895.0,8.5095,8.5662,8.5095,8.5419,220895.0
2015-12-10 14:10:00,10.54,10.57,10.49,10.56,269833.0,8.5419,8.5662,8.5014,8.5581,269833.0
2015-12-10 14:20:00,10.57,10.57,10.48,10.52,95180.0,8.5662,8.5662,8.4933,8.5257,95180.0
2015-12-10 14:30:00,10.52,10.53,10.46,10.49,103466.0,8.5257,8.5338,8.4771,8.5014,103466.0
2015-12-10 14:40:00,10.48,10.52,10.44,10.46,108334.0,8.4933,8.5257,8.4609,8.4771,108334.0
2015-12-10 14:50:00,10.46,10.49,10.43,10.48,126525.0,8.4771,8.5014,8.4528,8.4933,126525.0
2015-12-10 15:00:00,10.48,10.53,10.47,10.51,179156.0,8.4933,8.5338,8.4852,8.5176,179156.0
2015-12-10 15:10:00,10.51,10.53,10.44,10.44,247177.0,8.5176,8.5338,8.4609,8.4609,247177.0
2015-12-10 15:20:00,10.45,10.52,10.44,10.51,151609.0,8.469,8.5257,8.4609,8.5176,151609.0
2015-12-10 15:30:00,10.51,10.52,10.43,10.43,161304.0,8.5176,8.5257,8.4528,8.4528,161304.0
2015-12-10 15:40:00,10.44,10.49,10.43,10.44,351446.0,8.4609,8.5014,8.4528,8.4609,351446.0
2015-12-10 15:50:00,10.43,10.48,10.41,10.47,648298.0,8.4528,8.4933,8.4366,8.4852,648298.0
2015-12-11 09:30:00,10.33,10.35,10.25,10.32,108804.0,8.3717,8.3879,8.3069,8.3636,108804.0
2015-12-11 09:40:00,10.31,10.37,10.3,10.34,83418.0,8.3555,8.4041,8.3474,8.3798,83418.0
2015-12-11 09:50:00,10.35,10.38,10.3,10.34,90680.0,8.3879,8.4122,8.3474,8.3798,90680.0
2015-12-11 10:00:00,10.32,10.36,10.27,10.28,119331.0,8.3636,8.396,8.3231,8.3312,119331.0
2015-12-11 10:10:00,10.28,10.29,10.2,10.22,99168.0,8.3312,8.3393,8.2664,8.2826,99168.0
2015-12-11 10:20:00,10.21,10.3,10.15,10.29,141123.0,8.2745,8.3474,8.2259,8.3393,141123.0
2015-12-11 10:30:00,10.3,10.34,10.26,10.28,225989.0,8.3474,8.3798,8.315,8.3312,225989.0
2015-12-11 10:40:00,10.28,10.31,10.24,10.26,160853.0,8.3312,8.3555,8.2988,8.315,160853.0
2015-12-11 10:50:00,10.25,10.29,10.2,10.21,186765.0,8.3069,8.3393,8.2664,8.2745,186765.0
2015-12-11 11:00:00,10.2,10.28,10.18,10.27,205410.0,8.2664,8.3312,8.2502,8.3231,205410.0
2015-12-11 11:10:00,10.27,10.31,10.21,10.31,171965.0,8.3231,8.3555,8.2745,8.3555,171965.0
2015-12-11 11:20:00,10.31,10.32,10.25,10.31,166427.0,8.3555,8.3636,8.3069,8.3555,166427.0
2015-12-11 11:30:00,10.32,10.41,10.31,10.37,214685.0,8.3636,8.4366,8.3555,8.4041,214685.0
2015-12-11 11:40:00,10.38,10.4,10.34,10.35,136330.0,8.4122,8.4285,8.3798,8.3879,136330.0
2015-12-11 11:50:00,10.35,10.41,10.34,10.38,185745.0,8.3879,8.4366,8.3798,8.4122,185745.0
2015-12-11 12:00:00,10.39,10.41,10.34,10.34,170443.0,8.4204,8.4366,8.3798,8.3798,170443.0
2015-12-11 12:10:00,10.34,10.38,10.3,10.32,144510.0,8.3798,8.4122,8.3474,8.3636,144510.0
2015-12-11 12:20:00,10.32,10.37,10.3,10.33,140699.0,8.3636,8.4041,8.3474,8.3717,140699.0
2015-12-11 12:30:00,10.33,10.35,10.28,10.28,148433.0,8.3717,8.3879,8.3312,8.3312,148433.0
2015-12-11 12:40:00,10.28,10.31,10.25,10.25,160829.0,8.3312,8.3555,8.3069,8.3069,160829.0
2015-12-11 12:50:00,10.26,10.32,10.24,10.32,200369.0,8.315,8.3636,8.2988,8.3636,200369.0
2015-12-11 13:00:00,10.32,10.34,10.27,10.28,130897.0,8.3636,8.3798,8.3231,8.3312,130897.0
2015-12-11 13:10:00,10.27,10.28,10.19,10.22,149505.0,8.3231,8.3312,8.2583,8.2826,149505.0
2015-12-11 13:20:00,10.22,10.22,10.17,10.18,130586.0,8.2826,8.2826,8.2421,8.2502,130586.0
2015-12-11 13:30:00,10.17,10.22,10.16,10.19,146551.0,8.2421,8.2826,8.234,8.2583,146551.0
2015-12-11 13:40:00,10.18,10.22,10.11,10.12,154867.0,8.2502,8.2826,8.1934,8.2015,154867.0
2015-12-11 13:50:00,10.12,10.15,10.11,10.13,116788.0,8.2015,8.2259,8.1934,8.2096,116788.0
2015-12-11 14:00:00,10.12,10.2,10.12,10.19,178519.0,8.2015,8.2664,8.2015,8.2583,178519.0
2015-12-11 14:10:00,10.18,10.23,10.17,10.21,175046.0,8.2502,8.2907,8.2421,8.2745,175046.0
2015-12-11 14:20:00,10.21,10.23,10.16,10.23,203446.0,8.2745,8.2907,8.234,8.2907,203446.0
2015-12-11 14:30:00,10.23,10.28,10.21,10.26,177789.0,8.2907,8.3312,8.2745,8.315,177789.0
2015-12-11 14:40:00,10.26,10.3,10.24,10.29,219705.0,8.315,8.3474,8.2988,8.3393,219705.0
2015-12-11 14:50:00,10.29,10.3,10.23,10.23,164296.0,8.3393,8.3474,8.2907,8.2907,164296.0
2015-12-11 15:00:00,10.23,10.26,10.18,10.19,156258.0,8.2907,8.315,8.2502,8.2583,156258.0
2015-12-11 15:10:00,10.19,10.19,10.13,10.13,192173.0,8.2583,8.2583,8.2096,8.2096,192173.0
2015-12-11 15:20:00,10.13,10.17,10.12,10.17,232875.0,8.2096,8.2421,8.2015,8.2421,232875.0
2015-12-11 15:30:00,10.17,10.17,10.13,10.13,261043.0,8.2421,8.2421,8.2096,8.2096,261043.0
2015-12-11 15:40:00,10.14,10.17,10.12,10.13,543791.0,8.2177,8.2421,8.2015,8.2096,543791.0
2015-12-11 15:50:00,10.13,10.15,10.09,10.13,868474.0,8.2096,8.2259,8.1772,8.2096,868474.0
2015-12-14 09:30:00,10.12,10.27,10.0,10.03,240142.0,8.2015,8.3231,8.1043,8.1286,240142.0
2015-12-14 09:40:00,10.03,10.03,9.82,9.84,145262.0,8.1286,8.1286,7.9584,7.9746,145262.0
2015-12-14 09:50:00,9.85,9.9,9.68,9.71,237126.0,7.9827,8.0232,7.8449,7.8693,237126.0
2015-12-14 10:00:00,9.72,9.77,9.63,9.68,287571.0,7.8774,7.9179,7.8044,7.8449,287571.0
2015-12-14 10:10:00,9.67,9.67,9.55,9.57,296548.0,7.8368,7.8368,7.7396,7.7558,296548.0
2015-12-14 10:20:00,9.57,9.59,9.48,9.5,232034.0,7.7558,7.772,7.6829,7.6991,232034.0
2015-12-14 10:30:00,9.5,9.52,9.46,9.5,239504.0,7.6991,7.7153,7.6667,7.6991,239504.0
2015-12-14 10:40:00,9.5,9.57,9.39,9.51,313628.0,7.6991,7.7558,7.6099,7.7072,313628.0
2015-12-14 10:50:00,9.52,9.53,9.46,9.52,170565.0,7.7153,7.7234,7.6667,7.7153,170565.0
2015-12-14 11:00:00,9.52,9.52,9.4,9.41,135624.0,7.7153,7.7153,7.618,7.6261,135624.0
2015-12-14 11:10:00,9.41,9.41,9.28,9.28,180170.0,7.6261,7.6261,7.5208,7.5208,180170.0
2015-12-14 11:20:00,9.29,9.35,9.24,9.29,181827.0,7.5289,7.5775,7.4884,7.5289,181827.0
2015-12-14 11:30:00,9.28,9.32,9.26,9.3,148693.0,7.5208,7.5532,7.5046,7.537,148693.0
2015-12-14 11:40:00,9.3,9.33,9.26,9.3,188210.0,7.537,7.5613,7.5046,7.537,188210.0
2015-12-14 11:50:00,9.3,9.35,9.25,9.26,259345.0,7.537,7.5775,7.4965,7.5046,259345.0
2015-12-14 12:00:00,9.27,9.29,9.15,9.23,183700.0,7.5127,7.5289,7.4154,7.4803,183700.0
2015-12-14 12:10:00,9.22,9.27,9.18,9.27,162494.0,7.4722,7.5127,7.4397,7.5127,162494.0
2015-12-14 12:20:00,9.27,9.4,9.26,9.38,182982.0,7.5127,7.618,7.5046,7.6018,182982.0
2015-12-14 12:30:00,9.38,9.45,9.38,9.39,113500.0,7.6018,7.6586,7.6018,7.6099,113500.0
2015-12-14 12:40:00,9.4,9.42,9.34,9.36,127218.0,7.618,7.6342,7.5694,7.5856,127218.0
2015-12-14 12:50:00,9.36,9.53,9.35,9.51,179417.0,7.5856,7.7234,7.5775,7.7072,179417.0
2015-12-14 13:00:00,9.51,9.51,9.42,9.43,126757.0,7.7072,7.7072,7.6342,7.6423,126757.0
2015-12-14 13:10:00,9.43,9.45,9.38,9.41,79564.0,7.6423,7.6586,7.6018,7.6261,79564.0
2015-12-14 13:20:00,9.41,9.41,9.35,9.36,84711.0,7.6261,7.6261,7.5775,7.5856,84711.0
2015-12-14 13:30:00,9.36,9.38,9.33,9.33,115350.0,7.5856,7.6018,7.5613,7.5613,115350.0
2015-12-14 13:40:00,9.33,9.35,9.28,9.28,112518.0,7.5613,7.5775,7.5208,7.5208,112518.0
2015-12-14 13:50:00,9.28,9.3,9.26,9.27,94074.0,7.5208,7.537,7.5046,7.5127,94074.0
2015-12-14 14:00:00,9.27,9.33,9.25,9.33,165292.0,7.5127,7.5613,7.4965,7.5613,165292.0
2015-12-14 14:10:00,9.33,9.35,9.25,9.29,165664.0,7.5613,7.5775,7.4965,7.5289,165664.0
2015-12-14 14:20:00,9.29,9.29,9.25,9.26,127952.0,7.5289,7.5289,7.4965,7.5046,127952.0
2015-12-14 14:30:00,9.26,9.29,9.25,9.28,205965.0,7.5046,7.5289,7.4965,7.5208,205965.0
2015-12-14 14:40:00,9.28,9.3,9.22,9.24,198803.0,7.5208,7.537,7.4722,7.4884,198803.0
2015-12-14 14:50:00,9.24,9.25,9.17,9.19,183284.0,7.4884,7.4965,7.4316,7.4478,183284.0
2015-12-14 15:00:00,9.19,9.25,9.18,9.25,252582.0,7.4478,7.4965,7.4397,7.4965,252582.0
2015-12-14 15:10:00,9.25,9.26,9.22,9.25,188206.0,7.4965,7.5046,7.4722,7.4965,188206.0
2015-12-14 15:20:00,9.25,9.25,9.12,9.12,247509.0,7.4965,7.4965,7.3911,7.3911,247509.0
2015-12-14 15:30:00,9.12,9.17,9.12,9.17,364660.0,7.3911,7.4316,7.3911,7.4316,364660.0
2015-12-14 15:40:00,9.17,9.18,9.16,9.17,359417.0,7.4316,7.4397,7.4235,7.4316,359417.0
2015-12-14 15:50:00,9.18,9.2,9.17,9.2,845343.0,7.4397,7.4559,7.4316,7.4559,845343.0
2015-12-15 09:30:00,9.26,9.64,9.25,9.63,230503.0,7.5046,7.8125,7.4965,7.8044,230503.0
2015-12-15 09:40:00,9.64,9.68,9.49,9.54,178697.0,7.8125,7.8449,7.691,7.7315,178697.0
2015-12-15 09:50:00,9.54,9.54,9.43,9.53,141571.0,7.7315,7.7315,7.6423,7.7234,141571.0
2015-12-15 10:00:00,9.53,9.54,9.44,9.44,88719.0,7.7234,7.7315,7.6504,7.6504,88719.0
2015-12-15 10:10:00,9.45,9.49,9.42,9.42,114212.0,7.6586,7.691,7.6342,7.6342,114212.0
2015-12-15 10:20:00,9.42,9.51,9.41,9.5,102514.0,7.6342,7.7072,7.6261,7.6991,102514.0
2015-12-15 10:30:00,9.49,9.53,9.45,9.45,120063.0,7.691,7.7234,7.6586,7.6586,120063.0
2015-12-15 10:40:00,9.46,9.48,9.41,9.43,222204.0,7.6667,7.6829,7.6261,7.6423,222204.0
2015-12-15 10:50:00,9.43,9.43,9.33,9.33,142073.0,7.6423,7.6423,7.5613,7.5613,142073.0
2015-12-15 11:00:00,9.33,9.35,9.29,9.35,400757.0,7.5613,7.5775,7.5289,7.5775,400757.0
2015-12-15 11:10:00,9.35,9.35,9.31,9.31,335068.0,7.5775,7.5775,7.5451,7.5451,335068.0
2015-12-15 11:20:00,9.31,9.32,9.27,9.29,161001.0,7.5451,7.5532,7.5127,7.5289,161001.0
2015-12-15 11:30:00,9.29,9.3,9.25,9.26,209780.0,7.5289,7.537,7.4965,7.5046,209780.0
2015-12-15 11:40:00,9.26,9.28,9.22,9.27,171147.0,7.5046,7.5208,7.4722,7.5127,171147.0
2015-12-15 11:50:00,9.27,9.33,9.26,9.33,150179.0,7.5127,7.5613,7.5046,7.5613,150179.0
2015-12-15 12:00:00,9.33,9.34,9.3,9.31,167223.0,7.5613,7.5694,7.537,7.5451,167223.0
2015-12-15 12:10:00,9.3,9.31,9.29,9.29,74543.0,7.537,7.5451,7.5289,7.5289,74543.0
2015-12-15 12:20:00,9.29,9.31,9.25,9.26,281909.0,7.5289,7.5451,7.4965,7.5046,281909.0
2015-12-15 12:30:00,9.26,9.38,9.24,9.36,272993.0,7.5046,7.6018,7.4884,7.5856,272993.0
2015-12-15 12:40:00,9.35,9.36,9.31,9.32,86248.0,7.5775,7.5856,7.5451,7.5532,86248.0
2015-12-15 12:50:00,9.32,9.35,9.29,9.29,207817.0,7.5532,7.5775,7.5289,7.5289,207817.0
2015-12-15 13:00:00,9.29,9.3,9.28,9.29,119305.0,7.5289,7.537,7.5208,7.5289,119305.0
2015-12-15 13:10:00,9.29,9.29,9.25,9.27,116891.0,7.5289,7.5289,7.4965,7.5127,116891.0
2015-12-15 13:20:00,9.27,9.31,9.26,9.29,148253.0,7.5127,7.5451,7.5046,7.5289,148253.0
2015-12-15 13:30:00,9.28,9.29,9.28,9.29,51939.0,7.5208,7.5289,7.5208,7.5289,51939.0
2015-12-15 13:40:00,9.29,9.31,9.28,9.3,132924.0,7.5289,7.5451,7.5208,7.537,132924.0
2015-12-15 13:50:00,9.31,9.31,9.27,9.29,104898.0,7.5451,7.5451,7.5127,7.5289,104898.0
2015-12-15 14:00:00,9.3,9.3,9.29,9.3,104230.0,7.537,7.537,7.5289,7.537,104230.0
2015-12-15 14:10:00,9.29,9.31,9.29,9.3,130537.0,7.5289,7.5451,7.5289,7.537,130537.0
2015-12-15 14:20:00,9.31,9.31,9.29,9.29,318344.0,7.5451,7.5451,7.5289,7.5289,318344.0
2015-12-15 14:30:00,9.3,9.34,9.29,9.34,128446.0,7.537,7.5694,7.5289,7.5694,128446.0
2015-12-15 14:40:00,9.33,9.36,9.33,9.34,195189.0,7.5613,7.5856,7.5613,7.5694,195189.0
2015-12-15 14:50:00,9.34,9.36,9.33,9.35,156939.0,7.5694,7.5856,7.5613,7.5775,156939.0
2015-12-15 15:00:00,9.35,9.36,9.34,9.35,325986.0,7.5775,7.5856,7.5694,7.5775,325986.0
2015-12-15 15:10:00,9.35,9.35,9.26,9.26,398745.0,7.5775,7.5775,7.5046,7.5046,398745.0
2015-12-15 15:20:00,9.27,9.3,9.26,9.3,416759.0,7.5127,7.537,7.5046,7.537,416759.0
2015-12-15 15:30:00,9.3,9.31,9.25,9.28,435053.0,7.537,7.5451,7.4965,7.5208,435053.0
2015-12-15 15:40:00,9.28,9.31,9.27,9.3,494854.0,7.5208,7.5451,7.5127,7.537,494854.0
2015-12-15 15:50:00,9.3,9.31,9.27,9.27,790194.0,7.537,7.5451,7.5127,7.5127,790194.0
2015-12-16 09:30:00,9.35,9.51,9.32,9.43,246383.0,7.5775,7.7072,7.5532,7.6423,246383.0
2015-12-16 09:40:00,9.42,9.48,9.3,9.34,314947.0,7.6342,7.6829,7.537,7.5694,314947.0
2015-12-16 09:50:00,9.34,9.37,9.29,9.35,265976.0,7.5694,7.5937,7.5289,7.5775,265976.0
2015-12-16 10:00:00,9.36,9.51,9.35,9.46,219935.0,7.5856,7.7072,7.5775,7.6667,219935.0
2015-12-16 10:10:00,9.46,9.58,9.44,9.58,144797.0,7.6667,7.7639,7.6504,7.7639,144797.0
2015-12-16 10:20:00,9.59,9.62,9.54,9.55,126461.0,7.772,7.7963,7.7315,7.7396,126461.0
2015-12-16 10:30:00,9.55,9.56,9.38,9.39,286342.0,7.7396,7.7477,7.6018,7.6099,286342.0
2015-12-16 10:40:00,9.38,9.4,9.3,9.37,131258.0,7.6018,7.618,7.537,7.5937,131258.0
2015-12-16 10:50:00,9.37,9.37,9.31,9.34,98554.0,7.5937,7.5937,7.5451,7.5694,98554.0
2015-12-16 11:00:00,9.34,9.36,9.3,9.31,186404.0,7.5694,7.5856,7.537,7.5451,186404.0
2015-12-16 11:10:00,9.3,9.37,9.28,9.35,122176.0,7.537,7.5937,7.5208,7.5775,122176.0
2015-12-16 11:20:00,9.35,9.35,9.29,9.29,104810.0,7.5775,7.5775,7.5289,7.5289,104810.0
2015-12-16 11:30:00,9.29,9.31,9.26,9.27,157872.0,7.5289,7.5451,7.5046,7.5127,157872.0
2015-12-16 11:40:00,9.27,9.31,9.24,9.3,97880.0,7.5127,7.5451,7.4884,7.537,97880.0
2015-12-16 11:50:00,9.3,9.31,9.28,9.3,123022.0,7.537,7.5451,7.5208,7.537,123022.0
2015-12-16 12:00:00,9.3,9.35,9.27,9.35,114595.0,7.537,7.5775,7.5127,7.5775,114595.0
2015-12-16 12:10:00,9.35,9.36,9.31,9.36,87322.0,7.5775,7.5856,7.5451,7.5856,87322.0
2015-12-16 12:20:00,9.35,9.36,9.33,9.36,69100.0,7.5775,7.5856,7.5613,7.5856,69100.0
2015-12-16 12:30:00,9.36,9.36,9.31,9.35,121325.0,7.5856,7.5856,7.5451,7.5775,121325.0
2015-12-16 12:40:00,9.35,9.41,9.34,9.39,119288.0,7.5775,7.6261,7.5694,7.6099,119288.0
2015-12-16 12:50:00,9.39,9.44,9.35,9.36,108207.0,7.6099,7.6504,7.5775,7.5856,108207.0
2015-12-16 13:00:00,9.35,9.36,9.32,9.33,216638.0,7.5775,7.5856,7.5532,7.5613,216638.0
2015-12-16 13:10:00,9.34,9.36,9.32,9.35,81769.0,7.5694,7.5856,7.5532,7.5775,81769.0
2015-12-16 13:20:00,9.36,9.42,9.35,9.39,83595.0,7.5856,7.6342,7.5775,7.6099,83595.0
2015-12-16 13:30:00,9.39,9.42,9.38,9.38,129042.0,7.6099,7.6342,7.6018,7.6018,129042.0
2015-12-16 13:40:00,9.39,9.47,9.39,9.45,80524.0,7.6099,7.6748,7.6099,7.6586,80524.0
2015-12-16 13:50:00,9.45,9.54,9.43,9.5,124648.0,7.6586,7.7315,7.6423,7.6991,124648.0
2015-12-16 14:00:00,9.49,9.54,9.4,9.52,198570.0,7.691,7.7315,7.618,7.7153,198570.0
2015-12-16 14:10:00,9.52,9.53,9.44,9.44,215506.0,7.7153,7.7234,7.6504,7.6504,215506.0
2015-12-16 14:20:00,9.43,9.47,9.4,9.42,196707.0,7.6423,7.6748,7.618,7.6342,196707.0
2015-12-16 14:30:00,9.42,9.54,9.42,9.53,239953.0,7.6342,7.7315,7.6342,7.7234,239953.0
2015-12-16 14:40:00,9.52,9.65,9.52,9.64,452283.0,7.7153,7.8206,7.7153,7.8125,452283.0
2015-12-16 14:50:00,9.64,9.68,9.63,9.66,234542.0,7.8125,7.8449,7.8044,7.8287,234542.0
2015-12-16 15:00:00,9.66,9.71,9.64,9.64,248441.0,7.8287,7.8693,7.8125,7.8125,248441.0
2015-12-16 15:10:00,9.64,9.69,9.61,9.64,166674.0,7.8125,7.8531,7.7882,7.8125,166674.0
2015-12-16 15:20:00,9.63,9.64,9.6,9.63,252030.0,7.8044,7.8125,7.7801,7.8044,252030.0
2015-12-16 15:30:00,9.63,9.68,9.62,9.64,319588.0,7.8044,7.8449,7.7963,7.8125,319588.0
2015-12-16 15:40:00,9.64,9.71,9.64,9.71,448312.0,7.8125,7.8693,7.8125,7.8693,448312.0
2015-12-16 15:50:00,9.7,9.73,9.63,9.64,895311.0,7.8612,7.8855,7.8044,7.8125,895311.0
2015-12-17 09:30:00,9.63,9.72,9.54,9.58,145979.0,7.8044,7.8774,7.7315,7.7639,145979.0
2015-12-17 09:40:00,9.58,9.58,9.42,9.51,163423.0,7.7639,7.7639,7.6342,7.7072,163423.0
2015-12-17 09:50:00,9.51,9.57,9.48,9.54,137917.0,7.7072,7.7558,7.6829,7.7315,137917.0
2015-12-17 10:00:00,9.54,9.56,9.49,9.54,294745.0,7.7315,7.7477,7.691,7.7315,294745.0
2015-12-17 10:10:00,9.54,9.55,9.37,9.38,237219.0,7.7315,7.7396,7.5937,7.6018,237219.0
2015-12-17 10:20:00,9.38,9.42,9.28,9.28,124575.0,7.6018,7.6342,7.5208,7.5208,124575.0
2015-12-17 10:30:00,9.28,9.36,9.27,9.35,192215.0,7.5208,7.5856,7.5127,7.5775,192215.0
2015-12-17 10:40:00,9.35,9.36,9.23,9.23,143102.0,7.5775,7.5856,7.4803,7.4803,143102.0
2015-12-17 10:50:00,9.23,9.33,9.22,9.33,166492.0,7.4803,7.5613,7.4722,7.5613,166492.0
2015-12-17 11:00:00,9.33,9.34,9.29,9.32,106209.0,7.5613,7.5694,7.5289,7.5532,106209.0
2015-12-17 11:10:00,9.32,9.33,9.28,9.3,124611.0,7.5532,7.5613,7.5208,7.537,124611.0
2015-12-17 11:20:00,9.31,9.41,9.29,9.37,119340.0,7.5451,7.6261,7.5289,7.5937,119340.0
2015-12-17 11:30:00,9.38,9.44,9.36,9.43,132252.0,7.6018,7.6504,7.5856,7.6423,132252.0
2015-12-17 11:40:00,9.44,9.44,9.4,9.42,66018.0,7.6504,7.6504,7.618,7.6342,66018.0
2015-12-17 11:50:00,9.42,9.43,9.33,9.35,165122.0,7.6342,7.6423,7.5613,7.5775,165122.0
2015-12-17 12:00:00,9.36,9.4,9.33,9.38,67234.0,7.5856,7.618,7.5613,7.6018,67234.0
2015-12-17 12:10:00,9.39,9.39,9.36,9.38,106562.0,7.6099,7.6099,7.5856,7.6018,106562.0
2015-12-17 12:20:00,9.38,9.43,9.35,9.43,154429.0,7.6018,7.6423,7.5775,7.6423,154429.0
2015-12-17 12:30:00,9.43,9.43,9.37,9.39,76079.0,7.6423,7.6423,7.5937,7.6099,76079.0
2015-12-17 12:40:00,9.39,9.42,9.34,9.39,124451.0,7.6099,7.6342,7.5694,7.6099,124451.0
2015-12-17 12:50:00,9.38,9.45,9.37,9.45,118310.0,7.6018,7.6586,7.5937,7.6586,118310.0
2015-12-17 13:00:00,9.45,9.47,9.42,9.44,83645.0,7.6586,7.6748,7.6342,7.6504,83645.0
2015-12-17 13:10:00,9.44,9.47,9.42,9.43,72890.0,7.6504,7.6748,7.6342,7.6423,72890.0
2015-12-17 13:20:00,9.44,9.46,9.4,9.43,70571.0,7.6504,7.6667,7.618,7.6423,70571.0
2015-12-17 13:30:00,9.43,9.47,9.4,9.45,182520.0,7.6423,7.6748,7.618,7.6586,182520.0
2015-12-17 13:40:00,9.44,9.5,9.44,9.49,82021.0,7.6504,7.6991,7.6504,7.691,82021.0
2015-12-17 13:50:00,9.49,9.55,9.48,9.53,103082.0,7.691,7.7396,7.6829,7.7234,103082.0
2015-12-17 14:00:00,9.53,9.55,9.5,9.53,100248.0,7.7234,7.7396,7.6991,7.7234,100248.0
2015-12-17 14:10:00,9.52,9.55,9.5,9.54,113904.0,7.7153,7.7396,7.6991,7.7315,113904.0
2015-12-17 14:20:00,9.54,9.59,9.52,9.58,119745.0,7.7315,7.772,7.7153,7.7639,119745.0
2015-12-17 14:30:00,9.58,9.61,9.55,9.59,222909.0,7.7639,7.7882,7.7396,7.772,222909.0
2015-12-17 14:40:00,9.59,9.59,9.54,9.56,90089.0,7.772,7.772,7.7315,7.7477,90089.0
2015-12-17 14:50:00,9.55,9.6,9.53,9.59,113801.0,7.7396,7.7801,7.7234,7.772,113801.0
2015-12-17 15:00:00,9.6,9.6,9.55,9.57,133241.0,7.7801,7.7801,7.7396,7.7558,133241.0
2015-12-17 15:10:00,9.57,9.57,9.5,9.5,109901.0,7.7558,7.7558,7.6991,7.6991,109901.0
2015-12-17 15:20:00,9.51,9.59,9.5,9.55,228106.0,7.7072,7.772,7.6991,7.7396,228106.0
2015-12-17 15:30:00,9.56,9.61,9.55,9.57,298943.0,7.7477,7.7882,7.7396,7.7558,298943.0
2015-12-17 15:40:00,9.57,9.59,9.53,9.54,366699.0,7.7558,7.772,7.7234,7.7315,366699.0
2015-12-17 15:50:00,9.54,9.56,9.51,9.52,638217.0,7.7315,7.7477,7.7072,7.7153,638217.0
2015-12-18 09:30:00,9.43,9.72,9.43,9.65,339642.0,7.6423,7.8774,7.6423,7.8206,339642.0
2015-12-18 09:40:00,9.66,9.69,9.57,9.64,177354.0,7.8287,7.8531,7.7558,7.8125,177354.0
2015-12-18 09:50:00,9.65,9.77,9.64,9.68,136969.0,7.8206,7.9179,7.8125,7.8449,136969.0
2015-12-18 10:00:00,9.68,9.76,9.63,9.76,70391.0,7.8449,7.9098,7.8044,7.9098,70391.0
2015-12-18 10:10:00,9.77,9.87,9.71,9.86,201489.0,7.9179,7.9989,7.8693,7.9908,201489.0
2015-12-18 10:20:00,9.86,9.93,9.84,9.85,126843.0,7.9908,8.0476,7.9746,7.9827,126843.0
2015-12-18 10:30:00,9.85,9.91,9.76,9.87,142958.0,7.9827,8.0313,7.9098,7.9989,142958.0
2015-12-18 10:40:00,9.86,9.94,9.81,9.91,143420.0,7.9908,8.0557,7.9503,8.0313,143420.0
2015-12-18 10:50:00,9.91,9.99,9.87,9.98,367025.0,8.0313,8.0962,7.9989,8.0881,367025.0
2015-12-18 11:00:00,9.97,9.99,9.9,9.92,271846.0,8.08,8.0962,8.0232,8.0395,271846.0
2015-12-18 11:10:00,9.91,9.94,9.85,9.86,184411.0,8.0313,8.0557,7.9827,7.9908,184411.0
2015-12-18 11:20:00,9.87,9.97,9.84,9.96,169039.0,7.9989,8.08,7.9746,8.0719,169039.0
2015-12-18 11:30:00,9.97,10.0,9.89,10.0,162004.0,8.08,8.1043,8.0151,8.1043,162004.0
2015-12-18 11:40:00,10.0,10.08,9.98,10.03,172876.0,8.1043,8.1691,8.0881,8.1286,172876.0
2015-12-18 11:50:00,10.04,10.15,10.03,10.15,139142.0,8.1367,8.2259,8.1286,8.2259,139142.0
2015-12-18 12:00:00,10.14,10.21,10.11,10.18,234600.0,8.2177,8.2745,8.1934,8.2502,234600.0
2015-12-18 12:10:00,10.18,10.19,10.13,10.15,206662.0,8.2502,8.2583,8.2096,8.2259,206662.0
2015-12-18 12:20:00,10.15,10.15,10.07,10.08,142926.0,8.2259,8.2259,8.161,8.1691,142926.0
2015-12-18 12:30:00,10.08,10.11,10.03,10.05,122258.0,8.1691,8.1934,8.1286,8.1448,122258.0
2015-12-18 12:40:00,10.04,10.1,10.03,10.06,72813.0,8.1367,8.1853,8.1286,8.1529,72813.0
2015-12-18 12:50:00,10.07,10.07,10.01,10.07,93018.0,8.161,8.161,8.1124,8.161,93018.0
2015-12-18 13:00:00,10.07,10.08,10.0,10.01,100556.0,8.161,8.1691,8.1043,8.1124,100556.0
2015-12-18 13:10:00,10.01,10.04,9.99,10.0,104295.0,8.1124,8.1367,8.0962,8.1043,104295.0
2015-12-18 13:20:00,10.0,10.12,9.99,10.11,147993.0,8.1043,8.2015,8.0962,8.1934,147993.0
2015-12-18 13:30:00,10.11,10.11,10.01,10.01,81221.0,8.1934,8.1934,8.1124,8.1124,81221.0
2015-12-18 13:40:00,10.01,10.07,10.01,10.01,105257.0,8.1124,8.161,8.1124,8.1124,105257.0
2015-12-18 13:50:00,10.02,10.02,9.95,9.95,131087.0,8.1205,8.1205,8.0638,8.0638,131087.0
2015-12-18 14:00:00,9.96,10.06,9.96,10.05,114705.0,8.0719,8.1529,8.0719,8.1448,114705.0
2015-12-18 14:10:00,10.06,10.09,10.03,10.09,133420.0,8.1529,8.1772,8.1286,8.1772,133420.0
2015-12-18 14:20:00,10.1,10.14,10.08,10.12,134908.0,8.1853,8.2177,8.1691,8.2015,134908.0
2015-12-18 14:30:00,10.12,10.13,10.08,10.11,121535.0,8.2015,8.2096,8.1691,8.1934,121535.0
2015-12-18 14:40:00,10.11,10.13,10.07,10.13,117268.0,8.1934,8.2096,8.161,8.2096,117268.0
2015-12-18 14:50:00,10.13,10.17,10.11,10.16,123425.0,8.2096,8.2421,8.1934,8.234,123425.0
2015-12-18 15:00:00,10.16,10.23,10.14,10.22,248305.0,8.234,8.2907,8.2177,8.2826,248305.0
2015-12-18 15:10:00,10.22,10.22,10.18,10.21,514275.0,8.2826,8.2826,8.2502,8.2745,514275.0
2015-12-18 15:20:00,10.21,10.21,10.14,10.19,222046.0,8.2745,8.2745,8.2177,8.2583,222046.0
2015-12-18 15:30:00,10.19,10.33,10.18,10.27,642239.0,8.2583,8.3717,8.2502,8.3231,642239.0
2015-12-18 15:40:00,10.28,10.33,10.25,10.26,896296.0,8.3312,8.3717,8.3069,8.315,896296.0
2015-12-18 15:50:00,10.26,10.41,10.23,10.37,4145212.0,8.315,8.4366,8.2907,8.4041,4145212.0
2015-12-21 09:30:00,10.22,10.34,10.16,10.17,368518.0,8.2826,8.3798,8.234,8.2421,368518.0
2015-12-21 09:40:00,10.17,10.28,10.04,10.28,288381.0,8.2421,8.3312,8.1367,8.3312,288381.0
2015-12-21 09:50:00,10.29,10.36,10.22,10.33,206489.0,8.3393,8.396,8.2826,8.3717,206489.0
2015-12-21 10:00:00,10.34,10.55,10.31,10.55,378066.0,8.3798,8.55,8.3555,8.55,378066.0
2015-12-21 10:10:00,10.55,10.86,10.54,10.8,651132.0,8.55,8.8013,8.5419,8.7526,651132.0
2015-12-21 10:20:00,10.8,10.81,10.65,10.66,266909.0,8.7526,8.7607,8.6311,8.6392,266909.0
2015-12-21 10:30:00,10.66,10.83,10.6,10.83,270308.0,8.6392,8.7769,8.5905,8.7769,270308.0
2015-12-21 10:40:00,10.83,11.0,10.82,10.89,460063.0,8.7769,8.9147,8.7688,8.8256,460063.0
2015-12-21 10:50:00,10.89,11.03,10.82,10.98,267645.0,8.8256,8.939,8.7688,8.8985,267645.0
2015-12-21 11:00:00,10.98,11.04,10.77,10.78,237655.0,8.8985,8.9471,8.7283,8.7364,237655.0
2015-12-21 11:10:00,10.78,10.86,10.75,10.84,163155.0,8.7364,8.8013,8.7121,8.785,163155.0
2015-12-21 11:20:00,10.83,10.9,10.8,10.89,186982.0,8.7769,8.8337,8.7526,8.8256,186982.0
2015-12-21 11:30:00,10.89,10.9,10.77,10.83,159281.0,8.8256,8.8337,8.7283,8.7769,159281.0
2015-12-21 11:40:00,10.82,10.91,10.79,10.86,135146.0,8.7688,8.8418,8.7445,8.8013,135146.0
2015-12-21 11:50:00,10.87,10.98,10.85,10.98,133742.0,8.8094,8.8985,8.7932,8.8985,133742.0
2015-12-21 12:00:00,10.99,11.0,10.95,10.99,209262.0,8.9066,8.9147,8.8742,8.9066,209262.0
2015-12-21 12:10:00,10.99,11.0,10.96,10.97,125031.0,8.9066,8.9147,8.8823,8.8904,125031.0
2015-12-21 12:20:00,10.98,11.05,10.96,11.04,161504.0,8.8985,8.9552,8.8823,8.9471,161504.0
2015-12-21 12:30:00,11.04,11.09,11.0,11.02,154321.0,8.9471,8.9877,8.9147,8.9309,154321.0
2015-12-21 12:40:00,11.02,11.04,10.96,10.98,125367.0,8.9309,8.9471,8.8823,8.8985,125367.0
2015-12-21 12:50:00,10.98,11.05,10.97,11.04,139150.0,8.8985,8.9552,8.8904,8.9471,139150.0
2015-12-21 13:00:00,11.05,11.06,11.01,11.04,147434.0,8.9552,8.9633,8.9228,8.9471,147434.0
2015-12-21 13:10:00,11.03,11.07,11.0,11.02,148082.0,8.939,8.9714,8.9147,8.9309,148082.0
2015-12-21 13:20:00,11.03,11.08,11.02,11.05,159710.0,8.939,8.9795,8.9309,8.9552,159710.0
2015-12-21 13:30:00,11.06,11.1,11.03,11.05,181213.0,8.9633,8.9958,8.939,8.9552,181213.0
2015-12-21 13:40:00,11.05,11.06,10.97,11.0,223007.0,8.9552,8.9633,8.8904,8.9147,223007.0
2015-12-21 13:50:00,11.0,11.02,10.96,10.97,164139.0,8.9147,8.9309,8.8823,8.8904,164139.0
2015-12-21 14:00:00,10.97,11.0,10.96,11.0,155496.0,8.8904,8.9147,8.8823,8.9147,155496.0
2015-12-21 14:10:00,11.0,11.12,10.99,11.06,205308.0,8.9147,9.012,8.9066,8.9633,205308.0
2015-12-21 14:20:00,11.06,11.14,11.01,11.12,342318.0,8.9633,9.0282,8.9228,9.012,342318.0
2015-12-21 14:30:00,11.12,11.18,11.11,11.15,243986.0,9.012,9.0606,9.0039,9.0363,243986.0
2015-12-21 14:40:00,11.15,11.17,11.07,11.15,356134.0,9.0363,9.0525,8.9714,9.0363,356134.0
2015-12-21 14:50:00,11.14,11.2,11.13,11.18,268877.0,9.0282,9.0768,9.0201,9.0606,268877.0
2015-12-21 15:00:00,11.18,11.19,11.05,11.05,244814.0,9.0606,9.0687,8.9552,8.9552,244814.0
2015-12-21 15:10:00,11.04,11.12,11.04,11.12,269331.0,8.9471,9.012,8.9471,9.012,269331.0
2015-12-21 15:20:00,11.12,11.2,11.07,11.09,505135.0,9.012,9.0768,8.9714,8.9877,505135.0
2015-12-21 15:30:00,11.08,11.13,10.99,11.0,588606.0,8.9795,9.0201,8.9066,8.9147,588606.0
2015-12-21 15:40:00,11.01,11.09,11.0,11.09,582713.0,8.9228,8.9877,8.9147,8.9877,582713.0
2015-12-21 15:50:00,11.09,11.13,11.04,11.08,1019778.0,8.9877,9.0201,8.9471,8.9795,1019778.0
2015-12-22 09:30:00,10.98,11.06,10.9,10.92,218045.0,8.8985,8.9633,8.8337,8.8499,218045.0
2015-12-22 09:40:00,10.92,11.04,10.91,10.97,147755.0,8.8499,8.9471,8.8418,8.8904,147755.0
2015-12-22 09:50:00,10.97,11.05,10.93,10.93,152177.0,8.8904,8.9552,8.858,8.858,152177.0
2015-12-22 10:00:00,10.93,11.0,10.81,10.85,178778.0,8.858,8.9147,8.7607,8.7932,178778.0
2015-12-22 10:10:00,10.86,10.89,10.78,10.83,146860.0,8.8013,8.8256,8.7364,8.7769,146860.0
2015-12-22 10:20:00,10.83,10.92,10.83,10.9,125344.0,8.7769,8.8499,8.7769,8.8337,125344.0
2015-12-22 10:30:00,10.89,11.01,10.88,11.01,211394.0,8.8256,8.9228,8.8175,8.9228,211394.0
2015-12-22 10:40:00,11.02,11.08,10.97,10.99,144152.0,8.9309,8.9795,8.8904,8.9066,144152.0
2015-12-22 10:50:00,10.99,11.15,10.99,11.06,133096.0,8.9066,9.0363,8.9066,8.9633,133096.0
2015-12-22 11:00:00,11.06,11.11,11.04,11.06,116072.0,8.9633,9.0039,8.9471,8.9633,116072.0
2015-12-22 11:10:00,11.05,11.15,11.02,11.13,115589.0,8.9552,9.0363,8.9309,9.0201,115589.0
2015-12-22 11:20:00,11.13,11.21,11.08,11.18,132482.0,9.0201,9.0849,8.9795,9.0606,132482.0
2015-12-22 11:30:00,11.17,11.25,11.15,11.21,180958.0,9.0525,9.1173,9.0363,9.0849,180958.0
2015-12-22 11:40:00,11.21,11.24,11.16,11.16,129943.0,9.0849,9.1092,9.0444,9.0444,129943.0
2015-12-22 11:50:00,11.16,11.17,11.13,11.16,102989.0,9.0444,9.0525,9.0201,9.0444,102989.0
2015-12-22 12:00:00,11.15,11.17,11.06,11.07,156949.0,9.0363,9.0525,8.9633,8.9714,156949.0
2015-12-22 12:10:00,11.07,11.07,11.0,11.01,116343.0,8.9714,8.9714,8.9147,8.9228,116343.0
2015-12-22 12:20:00,11.0,11.01,10.93,10.97,119614.0,8.9147,8.9228,8.858,8.8904,119614.0
2015-12-22 12:30:00,10.98,11.01,10.88,10.88,129535.0,8.8985,8.9228,8.8175,8.8175,129535.0
2015-12-22 12:40:00,10.88,10.95,10.88,10.92,95737.0,8.8175,8.8742,8.8175,8.8499,95737.0
2015-12-22 12:50:00,10.92,10.95,10.87,10.89,94003.0,8.8499,8.8742,8.8094,8.8256,94003.0
2015-12-22 13:00:00,10.89,10.98,10.89,10.96,115436.0,8.8256,8.8985,8.8256,8.8823,115436.0
2015-12-22 13:10:00,10.97,11.01,10.93,10.96,167746.0,8.8904,8.9228,8.858,8.8823,167746.0
2015-12-22 13:20:00,10.96,10.97,10.85,10.86,133228.0,8.8823,8.8904,8.7932,8.8013,133228.0
2015-12-22 13:30:00,10.86,10.92,10.82,10.88,128495.0,8.8013,8.8499,8.7688,8.8175,128495.0
2015-12-22 13:40:00,10.88,10.88,10.83,10.84,75074.0,8.8175,8.8175,8.7769,8.785,75074.0
2015-12-22 13:50:00,10.84,10.84,10.77,10.79,165057.0,8.785,8.785,8.7283,8.7445,165057.0
2015-12-22 14:00:00,10.8,10.8,10.73,10.78,150672.0,8.7526,8.7526,8.6959,8.7364,150672.0
2015-12-22 14:10:00,10.78,10.8,10.75,10.75,113689.0,8.7364,8.7526,8.7121,8.7121,113689.0
2015-12-22 14:20:00,10.75,10.87,10.73,10.83,123181.0,8.7121,8.8094,8.6959,8.7769,123181.0
2015-12-22 14:30:00,10.82,10.86,10.78,10.82,82547.0,8.7688,8.8013,8.7364,8.7688,82547.0
2015-12-22 14:40:00,10.82,10.83,10.77,10.79,118185.0,8.7688,8.7769,8.7283,8.7445,118185.0
2015-12-22 14:50:00,10.8,10.84,10.77,10.83,82687.0,8.7526,8.785,8.7283,8.7769,82687.0
2015-12-22 15:00:00,10.84,10.89,10.83,10.85,132867.0,8.785,8.8256,8.7769,8.7932,132867.0
2015-12-22 15:10:00,10.84,10.88,10.81,10.85,146379.0,8.785,8.8175,8.7607,8.7932,146379.0
2015-12-22 15:20:00,10.85,10.91,10.85,10.86,101560.0,8.7932,8.8418,8.7932,8.8013,101560.0
2015-12-22 15:30:00,10.86,10.93,10.86,10.92,235376.0,8.8013,8.858,8.8013,8.8499,235376.0
2015-12-22 15:40:00,10.92,10.93,10.85,10.92,274299.0,8.8499,8.858,8.7932,8.8499,274299.0
2015-12-22 15:50:00,10.92,10.92,10.88,10.91,529903.0,8.8499,8.8499,8.8175,8.8418,529903.0
2015-12-23 09:30:00,11.0,11.32,10.96,11.3,226109.0,8.9147,9.1741,8.8823,9.1578,226109.0
2015-12-23 09:40:00,11.3,11.32,11.19,11.26,138936.0,9.1578,9.1741,9.0687,9.1254,138936.0
2015-12-23 09:50:00,11.26,11.3,11.26,11.29,73567.0,9.1254,9.1578,9.1254,9.1497,73567.0
2015-12-23 10:00:00,11.29,11.36,11.25,11.29,154837.0,9.1497,9.2065,9.1173,9.1497,154837.0
2015-12-23 10:10:00,11.29,11.38,11.28,11.32,157708.0,9.1497,9.2227,9.1416,9.1741,157708.0
2015-12-23 10:20:00,11.32,11.46,11.32,11.38,102163.0,9.1741,9.2875,9.1741,9.2227,102163.0
2015-12-23 10:30:00,11.39,11.52,11.39,11.52,159794.0,9.2308,9.3361,9.2308,9.3361,159794.0
2015-12-23 10:40:00,11.53,11.55,11.42,11.44,166258.0,9.3442,9.3605,9.2551,9.2713,166258.0
2015-12-23 10:50:00,11.45,11.48,11.4,11.44,109760.0,9.2794,9.3037,9.2389,9.2713,109760.0
2015-12-23 11:00:00,11.44,11.45,11.35,11.4,152808.0,9.2713,9.2794,9.1984,9.2389,152808.0
2015-12-23 11:10:00,11.39,11.49,11.38,11.48,99875.0,9.2308,9.3118,9.2227,9.3037,99875.0
2015-12-23 11:20:00,11.47,11.48,11.42,11.44,105827.0,9.2956,9.3037,9.2551,9.2713,105827.0
2015-12-23 11:30:00,11.45,11.54,11.43,11.51,212081.0,9.2794,9.3523,9.2632,9.328,212081.0
2015-12-23 11:40:00,11.51,11.62,11.51,11.58,99606.0,9.328,9.4172,9.328,9.3848,99606.0
2015-12-23 11:50:00,11.58,11.6,11.51,11.59,112936.0,9.3848,9.401,9.328,9.3929,112936.0
2015-12-23 12:00:00,11.59,11.63,11.54,11.56,134950.0,9.3929,9.4253,9.3523,9.3686,134950.0
2015-12-23 12:10:00,11.57,11.65,11.57,11.64,138404.0,9.3767,9.4415,9.3767,9.4334,138404.0
2015-12-23 12:20:00,11.65,11.66,11.56,11.6,190369.0,9.4415,9.4496,9.3686,9.401,190369.0
2015-12-23 12:30:00,11.6,11.66,11.55,11.66,161989.0,9.401,9.4496,9.3605,9.4496,161989.0
2015-12-23 12:40:00,11.66,11.72,11.65,11.69,95698.0,9.4496,9.4982,9.4415,9.4739,95698.0
2015-12-23 12:50:00,11.68,11.76,11.66,11.72,137218.0,9.4658,9.5306,9.4496,9.4982,137218.0
2015-12-23 13:00:00,11.72,11.76,11.67,11.71,139951.0,9.4982,9.5306,9.4577,9.4901,139951.0
2015-12-23 13:10:00,11.71,11.73,11.67,11.69,82104.0,9.4901,9.5063,9.4577,9.4739,82104.0
2015-12-23 13:20:00,11.7,11.73,11.68,11.7,82604.0,9.482,9.5063,9.4658,9.482,82604.0
2015-12-23 13:30:00,11.7,11.7,11.58,11.59,115346.0,9.482,9.482,9.3848,9.3929,115346.0
2015-12-23 13:40:00,11.59,11.66,11.56,11.56,98324.0,9.3929,9.4496,9.3686,9.3686,98324.0
2015-12-23 13:50:00,11.57,11.64,11.56,11.63,101211.0,9.3767,9.4334,9.3686,9.4253,101211.0
2015-12-23 14:00:00,11.63,11.64,11.57,11.59,116987.0,9.4253,9.4334,9.3767,9.3929,116987.0
2015-12-23 14:10:00,11.59,11.64,11.58,11.58,106468.0,9.3929,9.4334,9.3848,9.3848,106468.0
2015-12-23 14:20:00,11.58,11.6,11.53,11.58,98055.0,9.3848,9.401,9.3442,9.3848,98055.0
2015-12-23 14:30:00,11.58,11.61,11.56,11.61,153665.0,9.3848,9.4091,9.3686,9.4091,153665.0
2015-12-23 14:40:00,11.61,11.62,11.56,11.61,117574.0,9.4091,9.4172,9.3686,9.4091,117574.0
2015-12-23 14:50:00,11.62,11.62,11.53,11.58,176197.0,9.4172,9.4172,9.3442,9.3848,176197.0
2015-12-23 15:00:00,11.58,11.58,11.52,11.54,94268.0,9.3848,9.3848,9.3361,9.3523,94268.0
2015-12-23 15:10:00,11.53,11.57,11.51,11.55,116085.0,9.3442,9.3767,9.328,9.3605,116085.0
2015-12-23 15:20:00,11.55,11.6,11.54,11.6,188012.0,9.3605,9.401,9.3523,9.401,188012.0
2015-12-23 15:30:00,11.59,11.63,11.54,11.59,280657.0,9.3929,9.4253,9.3523,9.3929,280657.0
2015-12-23 15:40:00,11.59,11.61,11.54,11.59,418377.0,9.3929,9.4091,9.3523,9.3929,418377.0
2015-12-23 15:50:00,11.59,11.59,11.52,11.55,730583.0,9.3929,9.3929,9.3361,9.3605,730583.0
2015-12-24 09:30:00,11.52,11.71,11.52,11.62,62851.0,9.3361,9.4901,9.3361,9.4172,62851.0
2015-12-24 09:40:00,11.63,11.7,11.4,11.43,107952.0,9.4253,9.482,9.2389,9.2632,107952.0
2015-12-24 09:50:00,11.42,11.54,11.4,11.46,68831.0,9.2551,9.3523,9.2389,9.2875,68831.0
2015-12-24 10:00:00,11.45,11.49,11.37,11.44,68373.0,9.2794,9.3118,9.2146,9.2713,68373.0
2015-12-24 10:10:00,11.44,11.52,11.43,11.49,86775.0,9.2713,9.3361,9.2632,9.3118,86775.0
2015-12-24 10:20:00,11.49,11.55,11.45,11.51,162658.0,9.3118,9.3605,9.2794,9.328,162658.0
2015-12-24 10:30:00,11.51,11.54,11.5,11.52,61336.0,9.328,9.3523,9.3199,9.3361,61336.0
2015-12-24 10:40:00,11.51,11.53,11.42,11.45,131546.0,9.328,9.3442,9.2551,9.2794,131546.0
2015-12-24 10:50:00,11.45,11.51,11.43,11.51,73087.0,9.2794,9.328,9.2632,9.328,73087.0
2015-12-24 11:00:00,11.5,11.58,11.47,11.49,157388.0,9.3199,9.3848,9.2956,9.3118,157388.0
2015-12-24 11:10:00,11.49,11.51,11.47,11.47,80532.0,9.3118,9.328,9.2956,9.2956,80532.0
2015-12-24 11:20:00,11.48,11.53,11.47,11.52,101348.0,9.3037,9.3442,9.2956,9.3361,101348.0
2015-12-24 11:30:00,11.52,11.53,11.48,11.51,73441.0,9.3361,9.3442,9.3037,9.328,73441.0
2015-12-24 11:40:00,11.51,11.51,11.46,11.47,88372.0,9.328,9.328,9.2875,9.2956,88372.0
2015-12-24 11:50:00,11.48,11.49,11.42,11.46,85670.0,9.3037,9.3118,9.2551,9.2875,85670.0
2015-12-24 12:00:00,11.46,11.53,11.45,11.52,87476.0,9.2875,9.3442,9.2794,9.3361,87476.0
2015-12-24 12:10:00,11.52,11.52,11.4,11.42,123107.0,9.3361,9.3361,9.2389,9.2551,123107.0
2015-12-24 12:20:00,11.41,11.46,11.41,11.44,111986.0,9.247,9.2875,9.247,9.2713,111986.0
2015-12-24 12:30:00,11.44,11.52,11.4,11.46,286375.0,9.2713,9.3361,9.2389,9.2875,286375.0
2015-12-24 12:40:00,11.46,11.56,11.46,11.49,274496.0,9.2875,9.3686,9.2875,9.3118,274496.0
2015-12-24 12:50:00,11.5,11.51,11.45,11.49,574965.0,9.3199,9.328,9.2794,9.3118,574965.0
2015-12-28 09:30:00,11.5,11.5,11.38,11.46,308218.0,9.3199,9.3199,9.2227,9.2875,308218.0
2015-12-28 09:40:00,11.48,11.55,11.36,11.37,210752.0,9.3037,9.3605,9.2065,9.2146,210752.0
2015-12-28 09:50:00,11.37,11.37,11.18,11.22,207970.0,9.2146,9.2146,9.0606,9.093,207970.0
2015-12-28 10:00:00,11.22,11.23,11.11,11.13,136007.0,9.093,9.1011,9.0039,9.0201,136007.0
2015-12-28 10:10:00,11.13,11.21,11.06,11.18,148414.0,9.0201,9.0849,8.9633,9.0606,148414.0
2015-12-28 10:20:00,11.18,11.24,11.14,11.21,79499.0,9.0606,9.1092,9.0282,9.0849,79499.0
2015-12-28 10:30:00,11.21,11.21,11.13,11.19,89809.0,9.0849,9.0849,9.0201,9.0687,89809.0
2015-12-28 10:40:00,11.18,11.19,11.14,11.15,83334.0,9.0606,9.0687,9.0282,9.0363,83334.0
2015-12-28 10:50:00,11.15,11.25,11.14,11.23,106996.0,9.0363,9.1173,9.0282,9.1011,106996.0
2015-12-28 11:00:00,11.22,11.36,11.22,11.34,93773.0,9.093,9.2065,9.093,9.1903,93773.0
2015-12-28 11:10:00,11.34,11.41,11.33,11.38,83222.0,9.1903,9.247,9.1822,9.2227,83222.0
2015-12-28 11:20:00,11.37,11.39,11.29,11.3,67119.0,9.2146,9.2308,9.1497,9.1578,67119.0
2015-12-28 11:30:00,11.31,11.4,11.31,11.39,73610.0,9.1659,9.2389,9.1659,9.2308,73610.0
2015-12-28 11:40:00,11.4,11.44,11.36,11.41,87707.0,9.2389,9.2713,9.2065,9.247,87707.0
2015-12-28 11:50:00,11.41,11.42,11.38,11.38,97959.0,9.247,9.2551,9.2227,9.2227,97959.0
2015-12-28 12:00:00,11.38,11.5,11.38,11.46,116546.0,9.2227,9.3199,9.2227,9.2875,116546.0
2015-12-28 12:10:00,11.46,11.47,11.41,11.41,108551.0,9.2875,9.2956,9.247,9.247,108551.0
2015-12-28 12:20:00,11.41,11.47,11.37,11.46,139900.0,9.247,9.2956,9.2146,9.2875,139900.0
2015-12-28 12:30:00,11.46,11.47,11.38,11.41,82468.0,9.2875,9.2956,9.2227,9.247,82468.0
2015-12-28 12:40:00,11.4,11.46,11.39,11.46,62503.0,9.2389,9.2875,9.2308,9.2875,62503.0
2015-12-28 12:50:00,11.46,11.51,11.45,11.49,109143.0,9.2875,9.328,9.2794,9.3118,109143.0
2015-12-28 13:00:00,11.49,11.52,11.48,11.49,71941.0,9.3118,9.3361,9.3037,9.3118,71941.0
2015-12-28 13:10:00,11.5,11.58,11.49,11.55,74141.0,9.3199,9.3848,9.3118,9.3605,74141.0
2015-12-28 13:20:00,11.54,11.55,11.49,11.5,71848.0,9.3523,9.3605,9.3118,9.3199,71848.0
2015-12-28 13:30:00,11.49,11.53,11.46,11.46,56235.0,9.3118,9.3442,9.2875,9.2875,56235.0
2015-12-28 13:40:00,11.46,11.49,11.44,11.45,56986.0,9.2875,9.3118,9.2713,9.2794,56986.0
2015-12-28 13:50:00,11.44,11.44,11.39,11.4,49370.0,9.2713,9.2713,9.2308,9.2389,49370.0
2015-12-28 14:00:00,11.4,11.42,11.39,11.42,85318.0,9.2389,9.2551,9.2308,9.2551,85318.0
2015-12-28 14:10:00,11.43,11.45,11.41,11.45,69984.0,9.2632,9.2794,9.247,9.2794,69984.0
2015-12-28 14:20:00,11.45,11.49,11.42,11.43,72866.0,9.2794,9.3118,9.2551,9.2632,72866.0
2015-12-28 14:30:00,11.43,11.44,11.39,11.44,54409.0,9.2632,9.2713,9.2308,9.2713,54409.0
2015-12-28 14:40:00,11.44,11.44,11.36,11.39,100303.0,9.2713,9.2713,9.2065,9.2308,100303.0
2015-12-28 14:50:00,11.39,11.43,11.38,11.41,53761.0,9.2308,9.2632,9.2227,9.247,53761.0
2015-12-28 15:00:00,11.41,11.41,11.37,11.39,114987.0,9.247,9.247,9.2146,9.2308,114987.0
2015-12-28 15:10:00,11.4,11.45,11.39,11.41,106340.0,9.2389,9.2794,9.2308,9.247,106340.0
2015-12-28 15:20:00,11.41,11.43,11.39,11.4,114582.0,9.247,9.2632,9.2308,9.2389,114582.0
2015-12-28 15:30:00,11.41,11.43,11.39,11.4,156500.0,9.247,9.2632,9.2308,9.2389,156500.0
2015-12-28 15:40:00,11.41,11.41,11.38,11.39,173161.0,9.247,9.247,9.2227,9.2308,173161.0
2015-12-28 15:50:00,11.38,11.39,11.36,11.38,385664.0,9.2227,9.2308,9.2065,9.2227,385664.0
2015-12-29 09:30:00,11.44,11.58,11.4,11.43,165076.0,9.2713,9.3848,9.2389,9.2632,165076.0
2015-12-29 09:40:00,11.44,11.45,11.26,11.27,224891.0,9.2713,9.2794,9.1254,9.1335,224891.0
2015-12-29 09:50:00,11.27,11.36,11.24,11.34,70582.0,9.1335,9.2065,9.1092,9.1903,70582.0
2015-12-29 10:00:00,11.34,11.38,11.29,11.29,197777.0,9.1903,9.2227,9.1497,9.1497,197777.0
2015-12-29 10:10:00,11.29,11.3,11.19,11.22,71550.0,9.1497,9.1578,9.0687,9.093,71550.0
2015-12-29 10:20:00,11.23,11.26,11.19,11.2,39230.0,9.1011,9.1254,9.0687,9.0768,39230.0
2015-12-29 10:30:00,11.21,11.23,11.13,11.15,80814.0,9.0849,9.1011,9.0201,9.0363,80814.0
2015-12-29 10:40:00,11.15,11.17,11.03,11.06,103712.0,9.0363,9.0525,8.939,8.9633,103712.0
2015-12-29 10:50:00,11.05,11.11,11.02,11.09,134769.0,8.9552,9.0039,8.9309,8.9877,134769.0
2015-12-29 11:00:00,11.09,11.21,11.08,11.2,101814.0,8.9877,9.0849,8.9795,9.0768,101814.0
2015-12-29 11:10:00,11.2,11.24,11.17,11.24,116809.0,9.0768,9.1092,9.0525,9.1092,116809.0
2015-12-29 11:20:00,11.24,11.3,11.23,11.3,78031.0,9.1092,9.1578,9.1011,9.1578,78031.0
2015-12-29 11:30:00,11.3,11.33,11.27,11.28,78686.0,9.1578,9.1822,9.1335,9.1416,78686.0
2015-12-29 11:40:00,11.28,11.33,11.26,11.31,74895.0,9.1416,9.1822,9.1254,9.1659,74895.0
2015-12-29 11:50:00,11.31,11.42,11.31,11.41,69163.0,9.1659,9.2551,9.1659,9.247,69163.0
2015-12-29 12:00:00,11.41,11.5,11.4,11.49,85213.0,9.247,9.3199,9.2389,9.3118,85213.0
2015-12-29 12:10:00,11.49,11.57,11.49,11.56,148137.0,9.3118,9.3767,9.3118,9.3686,148137.0
2015-12-29 12:20:00,11.56,11.67,11.56,11.65,112225.0,9.3686,9.4577,9.3686,9.4415,112225.0
2015-12-29 12:30:00,11.66,11.68,11.55,11.59,106850.0,9.4496,9.4658,9.3605,9.3929,106850.0
2015-12-29 12:40:00,11.58,11.65,11.52,11.61,164533.0,9.3848,9.4415,9.3361,9.4091,164533.0
2015-12-29 12:50:00,11.6,11.61,11.54,11.57,139185.0,9.401,9.4091,9.3523,9.3767,139185.0
2015-12-29 13:00:00,11.57,11.65,11.55,11.61,60065.0,9.3767,9.4415,9.3605,9.4091,60065.0
2015-12-29 13:10:00,11.61,11.66,11.59,11.66,151715.0,9.4091,9.4496,9.3929,9.4496,151715.0
2015-12-29 13:20:00,11.66,11.67,11.58,11.6,154530.0,9.4496,9.4577,9.3848,9.401,154530.0
2015-12-29 13:30:00,11.6,11.62,11.55,11.56,190932.0,9.401,9.4172,9.3605,9.3686,190932.0
2015-12-29 13:40:00,11.55,11.67,11.54,11.61,228265.0,9.3605,9.4577,9.3523,9.4091,228265.0
2015-12-29 13:50:00,11.61,11.63,11.58,11.62,46995.0,9.4091,9.4253,9.3848,9.4172,46995.0
2015-12-29 14:00:00,11.62,11.63,11.57,11.59,72855.0,9.4172,9.4253,9.3767,9.3929,72855.0
2015-12-29 14:10:00,11.59,11.6,11.57,11.6,46897.0,9.3929,9.401,9.3767,9.401,46897.0
2015-12-29 14:20:00,11.6,11.66,11.59,11.66,67370.0,9.401,9.4496,9.3929,9.4496,67370.0
2015-12-29 14:30:00,11.65,11.66,11.64,11.65,38094.0,9.4415,9.4496,9.4334,9.4415,38094.0
2015-12-29 14:40:00,11.65,11.65,11.62,11.63,96790.0,9.4415,9.4415,9.4172,9.4253,96790.0
2015-12-29 14:50:00,11.64,11.64,11.61,11.63,60648.0,9.4334,9.4334,9.4091,9.4253,60648.0
2015-12-29 15:00:00,11.63,11.63,11.61,11.63,92197.0,9.4253,9.4253,9.4091,9.4253,92197.0
2015-12-29 15:10:00,11.63,11.63,11.62,11.63,41955.0,9.4253,9.4253,9.4172,9.4253,41955.0
2015-12-29 15:20:00,11.63,11.7,11.62,11.7,154945.0,9.4253,9.482,9.4172,9.482,154945.0
2015-12-29 15:30:00,11.69,11.71,11.62,11.62,166777.0,9.4739,9.4901,9.4172,9.4172,166777.0
2015-12-29 15:40:00,11.62,11.63,11.53,11.55,310269.0,9.4172,9.4253,9.3442,9.3605,310269.0
2015-12-29 15:50:00,11.55,11.56,11.52,11.55,409418.0,9.3605,9.3686,9.3361,9.3605,409418.0
2015-12-30 09:30:00,11.36,11.58,11.21,11.52,171934.0,9.2065,9.3848,9.0849,9.3361,171934.0
2015-12-30 09:40:00,11.53,11.65,11.52,11.56,53127.0,9.3442,9.4415,9.3361,9.3686,53127.0
2015-12-30 09:50:00,11.56,11.66,11.52,11.61,37024.0,9.3686,9.4496,9.3361,9.4091,37024.0
2015-12-30 10:00:00,11.6,11.6,11.44,11.44,47747.0,9.401,9.401,9.2713,9.2713,47747.0
2015-12-30 10:10:00,11.42,11.45,11.28,11.31,89562.0,9.2551,9.2794,9.1416,9.1659,89562.0
2015-12-30 10:20:00,11.31,11.35,11.25,11.25,57178.0,9.1659,9.1984,9.1173,9.1173,57178.0
2015-12-30 10:30:00,11.25,11.28,11.18,11.24,101352.0,9.1173,9.1416,9.0606,9.1092,101352.0
2015-12-30 10:40:00,11.24,11.28,11.17,11.21,47037.0,9.1092,9.1416,9.0525,9.0849,47037.0
2015-12-30 10:50:00,11.21,11.22,11.11,11.11,62752.0,9.0849,9.093,9.0039,9.0039,62752.0
2015-12-30 11:00:00,11.12,11.19,11.11,11.17,61147.0,9.012,9.0687,9.0039,9.0525,61147.0
2015-12-30 11:10:00,11.17,11.28,11.16,11.22,81066.0,9.0525,9.1416,9.0444,9.093,81066.0
2015-12-30 11:20:00,11.22,11.23,11.17,11.21,48341.0,9.093,9.1011,9.0525,9.0849,48341.0
2015-12-30 11:30:00,11.22,11.22,11.15,11.17,87825.0,9.093,9.093,9.0363,9.0525,87825.0
2015-12-30 11:40:00,11.18,11.24,11.17,11.2,49744.0,9.0606,9.1092,9.0525,9.0768,49744.0
2015-12-30 11:50:00,11.21,11.22,11.16,11.18,50993.0,9.0849,9.093,9.0444,9.0606,50993.0
2015-12-30 12:00:00,11.19,11.23,11.18,11.21,45387.0,9.0687,9.1011,9.0606,9.0849,45387.0
2015-12-30 12:10:00,11.21,11.21,11.11,11.13,75222.0,9.0849,9.0849,9.0039,9.0201,75222.0
2015-12-30 12:20:00,11.13,11.21,11.1,11.21,72735.0,9.0201,9.0849,8.9958,9.0849,72735.0
2015-12-30 12:30:00,11.2,11.21,11.17,11.19,34208.0,9.0768,9.0849,9.0525,9.0687,34208.0
2015-12-30 12:40:00,11.19,11.23,11.18,11.22,45162.0,9.0687,9.1011,9.0606,9.093,45162.0
2015-12-30 12:50:00,11.23,11.24,11.19,11.19,47240.0,9.1011,9.1092,9.0687,9.0687,47240.0
2015-12-30 13:00:00,11.19,11.24,11.18,11.2,40233.0,9.0687,9.1092,9.0606,9.0768,40233.0
2015-12-30 13:10:00,11.2,11.22,11.14,11.15,48835.0,9.0768,9.093,9.0282,9.0363,48835.0
2015-12-30 13:20:00,11.14,11.17,11.12,11.16,43627.0,9.0282,9.0525,9.012,9.0444,43627.0
2015-12-30 13:30:00,11.17,11.18,11.14,11.15,66074.0,9.0525,9.0606,9.0282,9.0363,66074.0
2015-12-30 13:40:00,11.15,11.19,11.14,11.14,32081.0,9.0363,9.0687,9.0282,9.0282,32081.0
2015-12-30 13:50:00,11.15,11.19,11.14,11.19,43012.0,9.0363,9.0687,9.0282,9.0687,43012.0
2015-12-30 14:00:00,11.19,11.2,11.16,11.17,66170.0,9.0687,9.0768,9.0444,9.0525,66170.0
2015-12-30 14:10:00,11.17,11.21,11.16,11.21,74349.0,9.0525,9.0849,9.0444,9.0849,74349.0
2015-12-30 14:20:00,11.21,11.25,11.2,11.22,85737.0,9.0849,9.1173,9.0768,9.093,85737.0
2015-12-30 14:30:00,11.23,11.23,11.21,11.21,68528.0,9.1011,9.1011,9.0849,9.0849,68528.0
2015-12-30 14:40:00,11.21,11.24,11.16,11.17,75605.0,9.0849,9.1092,9.0444,9.0525,75605.0
2015-12-30 14:50:00,11.16,11.21,11.15,11.21,65424.0,9.0444,9.0849,9.0363,9.0849,65424.0
2015-12-30 15:00:00,11.21,11.21,11.15,11.15,199170.0,9.0849,9.0849,9.0363,9.0363,199170.0
2015-12-30 15:10:00,11.15,11.17,11.14,11.17,91708.0,9.0363,9.0525,9.0282,9.0525,91708.0
2015-12-30 15:20:00,11.16,11.17,11.13,11.15,151228.0,9.0444,9.0525,9.0201,9.0363,151228.0
2015-12-30 15:30:00,11.15,11.17,11.12,11.16,267095.0,9.0363,9.0525,9.012,9.0444,267095.0
2015-12-30 15:40:00,11.16,11.17,11.12,11.12,198396.0,9.0444,9.0525,9.012,9.012,198396.0
2015-12-30 15:50:00,11.12,11.15,11.08,11.09,636598.0,9.012,9.0363,8.9795,8.9877,636598.0
2015-12-31 09:30:00,11.11,11.42,11.09,11.41,133505.0,9.0039,9.2551,8.9877,9.247,133505.0
2015-12-31 09:40:00,11.42,11.53,11.3,11.33,112743.0,9.2551,9.3442,9.1578,9.1822,112743.0
2015-12-31 09:50:00,11.32,11.33,11.25,11.26,43661.0,9.1741,9.1822,9.1173,9.1254,43661.0
2015-12-31 10:00:00,11.26,11.31,11.24,11.29,61111.0,9.1254,9.1659,9.1092,9.1497,61111.0
2015-12-31 10:10:00,11.29,11.36,11.29,11.35,71401.0,9.1497,9.2065,9.1497,9.1984,71401.0
2015-12-31 10:20:00,11.35,11.39,11.34,11.38,150387.0,9.1984,9.2308,9.1903,9.2227,150387.0
2015-12-31 10:30:00,11.38,11.44,11.36,11.4,130276.0,9.2227,9.2713,9.2065,9.2389,130276.0
2015-12-31 10:40:00,11.4,11.4,11.33,11.35,83176.0,9.2389,9.2389,9.1822,9.1984,83176.0
2015-12-31 10:50:00,11.35,11.37,11.32,11.36,72030.0,9.1984,9.2146,9.1741,9.2065,72030.0
2015-12-31 11:00:00,11.36,11.36,11.21,11.21,127486.0,9.2065,9.2065,9.0849,9.0849,127486.0
2015-12-31 11:10:00,11.21,11.23,11.17,11.21,68590.0,9.0849,9.1011,9.0525,9.0849,68590.0
2015-12-31 11:20:00,11.21,11.26,11.17,11.24,71795.0,9.0849,9.1254,9.0525,9.1092,71795.0
2015-12-31 11:30:00,11.23,11.28,11.22,11.26,87161.0,9.1011,9.1416,9.093,9.1254,87161.0
2015-12-31 11:40:00,11.27,11.33,11.27,11.29,52772.0,9.1335,9.1822,9.1335,9.1497,52772.0
2015-12-31 11:50:00,11.29,11.35,11.29,11.35,36042.0,9.1497,9.1984,9.1497,9.1984,36042.0
2015-12-31 12:00:00,11.35,11.39,11.33,11.36,59891.0,9.1984,9.2308,9.1822,9.2065,59891.0
2015-12-31 12:10:00,11.36,11.39,11.31,11.38,42403.0,9.2065,9.2308,9.1659,9.2227,42403.0
2015-12-31 12:20:00,11.38,11.44,11.37,11.44,51822.0,9.2227,9.2713,9.2146,9.2713,51822.0
2015-12-31 12:30:00,11.44,11.49,11.41,11.48,78973.0,9.2713,9.3118,9.247,9.3037,78973.0
2015-12-31 12:40:00,11.48,11.52,11.47,11.5,44145.0,9.3037,9.3361,9.2956,9.3199,44145.0
2015-12-31 12:50:00,11.5,11.53,11.5,11.53,39078.0,9.3199,9.3442,9.3199,9.3442,39078.0
2015-12-31 13:00:00,11.52,11.58,11.48,11.49,77387.0,9.3361,9.3848,9.3037,9.3118,77387.0
2015-12-31 13:10:00,11.5,11.53,11.49,11.53,30210.0,9.3199,9.3442,9.3118,9.3442,30210.0
2015-12-31 13:20:00,11.53,11.57,11.51,11.57,42793.0,9.3442,9.3767,9.328,9.3767,42793.0
2015-12-31 13:30:00,11.57,11.61,11.56,11.6,54335.0,9.3767,9.4091,9.3686,9.401,54335.0
2015-12-31 13:40:00,11.61,11.64,11.58,11.6,72760.0,9.4091,9.4334,9.3848,9.401,72760.0
2015-12-31 13:50:00,11.6,11.69,11.59,11.68,132108.0,9.401,9.4739,9.3929,9.4658,132108.0
2015-12-31 14:00:00,11.67,11.76,11.67,11.76,100070.0,9.4577,9.5306,9.4577,9.5306,100070.0
2015-12-31 14:10:00,11.76,11.76,11.69,11.76,65221.0,9.5306,9.5306,9.4739,9.5306,65221.0
2015-12-31 14:20:00,11.76,11.76,11.68,11.72,75967.0,9.5306,9.5306,9.4658,9.4982,75967.0
2015-12-31 14:30:00,11.71,11.78,11.69,11.78,87167.0,9.4901,9.5469,9.4739,9.5469,87167.0
2015-12-31 14:40:00,11.78,11.79,11.75,11.78,76400.0,9.5469,9.555,9.5225,9.5469,76400.0
2015-12-31 14:50:00,11.77,11.79,11.75,11.76,82955.0,9.5387,9.555,9.5225,9.5306,82955.0
2015-12-31 15:00:00,11.76,11.81,11.75,11.81,71119.0,9.5306,9.5712,9.5225,9.5712,71119.0
2015-12-31 15:10:00,11.81,11.94,11.8,11.9,335487.0,9.5712,9.6765,9.5631,9.6441,335487.0
2015-12-31 15:20:00,11.91,11.94,11.9,11.93,278042.0,9.6522,9.6765,9.6441,9.6684,278042.0
2015-12-31 15:30:00,11.93,11.94,11.8,11.82,269800.0,9.6684,9.6765,9.5631,9.5793,269800.0
2015-12-31 15:40:00,11.82,11.85,11.79,11.81,194191.0,9.5793,9.6036,9.555,9.5712,194191.0
2015-12-31 15:50:00,11.82,11.82,11.74,11.76,580882.0,9.5793,9.5793,9.5144,9.5306,580882.0
2016-01-04 09:30:00,11.57,11.78,11.47,11.7,164019.0,9.3767,9.5469,9.2956,9.482,164019.0
2016-01-04 09:40:00,11.7,11.71,11.53,11.58,86120.0,9.482,9.4901,9.3442,9.3848,86120.0
2016-01-04 09:50:00,11.58,11.77,11.57,11.63,122191.0,9.3848,9.5387,9.3767,9.4253,122191.0
2016-01-04 10:00:00,11.63,11.8,11.59,11.8,120658.0,9.4253,9.5631,9.3929,9.5631,120658.0
2016-01-04 10:10:00,11.8,11.88,11.73,11.74,125629.0,9.5631,9.6279,9.5063,9.5144,125629.0
2016-01-04 10:20:00,11.74,11.77,11.56,11.58,171472.0,9.5144,9.5387,9.3686,9.3848,171472.0
2016-01-04 10:30:00,11.58,11.59,11.35,11.35,187397.0,9.3848,9.3929,9.1984,9.1984,187397.0
2016-01-04 10:40:00,11.35,11.48,11.35,11.4,172908.0,9.1984,9.3037,9.1984,9.2389,172908.0
2016-01-04 10:50:00,11.4,11.42,11.26,11.29,104317.0,9.2389,9.2551,9.1254,9.1497,104317.0
2016-01-04 11:00:00,11.28,11.37,11.24,11.35,147929.0,9.1416,9.2146,9.1092,9.1984,147929.0
2016-01-04 11:10:00,11.34,11.43,11.33,11.43,173222.0,9.1903,9.2632,9.1822,9.2632,173222.0
2016-01-04 11:20:00,11.42,11.42,11.33,11.36,99264.0,9.2551,9.2551,9.1822,9.2065,99264.0
2016-01-04 11:30:00,11.37,11.44,11.34,11.43,135016.0,9.2146,9.2713,9.1903,9.2632,135016.0
2016-01-04 11:40:00,11.42,11.48,11.38,11.47,149647.0,9.2551,9.3037,9.2227,9.2956,149647.0
2016-01-04 11:50:00,11.46,11.55,11.45,11.55,86410.0,9.2875,9.3605,9.2794,9.3605,86410.0
2016-01-04 12:00:00,11.55,11.6,11.53,11.58,95150.0,9.3605,9.401,9.3442,9.3848,95150.0
2016-01-04 12:10:00,11.58,11.62,11.53,11.54,115317.0,9.3848,9.4172,9.3442,9.3523,115317.0
2016-01-04 12:20:00,11.54,11.58,11.49,11.54,75725.0,9.3523,9.3848,9.3118,9.3523,75725.0
2016-01-04 12:30:00,11.54,11.64,11.53,11.62,96844.0,9.3523,9.4334,9.3442,9.4172,96844.0
2016-01-04 12:40:00,11.63,11.69,11.61,11.65,269033.0,9.4253,9.4739,9.4091,9.4415,269033.0
2016-01-04 12:50:00,11.66,11.68,11.49,11.52,140176.0,9.4496,9.4658,9.3118,9.3361,140176.0
2016-01-04 13:00:00,11.51,11.58,11.48,11.57,125394.0,9.328,9.3848,9.3037,9.3767,125394.0
2016-01-04 13:10:00,11.57,11.68,11.53,11.63,143158.0,9.3767,9.4658,9.3442,9.4253,143158.0
2016-01-04 13:20:00,11.64,11.67,11.57,11.62,89412.0,9.4334,9.4577,9.3767,9.4172,89412.0
2016-01-04 13:30:00,11.61,11.67,11.59,11.65,81559.0,9.4091,9.4577,9.3929,9.4415,81559.0
2016-01-04 13:40:00,11.65,11.66,11.6,11.66,71958.0,9.4415,9.4496,9.401,9.4496,71958.0
2016-01-04 13:50:00,11.65,11.68,11.59,11.6,89188.0,9.4415,9.4658,9.3929,9.401,89188.0
2016-01-04 14:00:00,11.6,11.61,11.48,11.55,296157.0,9.401,9.4091,9.3037,9.3605,296157.0
2016-01-04 14:10:00,11.54,11.56,11.53,11.55,80920.0,9.3523,9.3686,9.3442,9.3605,80920.0
2016-01-04 14:20:00,11.54,11.56,11.5,11.51,76607.0,9.3523,9.3686,9.3199,9.328,76607.0
2016-01-04 14:30:00,11.51,11.52,11.44,11.5,91703.0,9.328,9.3361,9.2713,9.3199,91703.0
2016-01-04 14:40:00,11.5,11.57,11.48,11.56,70130.0,9.3199,9.3767,9.3037,9.3686,70130.0
2016-01-04 14:50:00,11.56,11.57,11.51,11.54,69184.0,9.3686,9.3767,9.328,9.3523,69184.0
2016-01-04 15:00:00,11.54,11.55,11.51,11.52,141511.0,9.3523,9.3605,9.328,9.3361,141511.0
2016-01-04 15:10:00,11.51,11.52,11.49,11.51,160186.0,9.328,9.3361,9.3118,9.328,160186.0
2016-01-04 15:20:00,11.5,11.53,11.48,11.51,118246.0,9.3199,9.3442,9.3037,9.328,118246.0
2016-01-04 15:30:00,11.51,11.55,11.48,11.51,215224.0,9.328,9.3605,9.3037,9.328,215224.0
2016-01-04 15:40:00,11.51,11.56,11.5,11.52,308122.0,9.328,9.3686,9.3199,9.3361,308122.0
2016-01-04 15:50:00,11.53,11.58,11.51,11.54,706443.0,9.3442,9.3848,9.328,9.3523,706443.0
2016-01-05 09:30:00,11.57,11.67,11.41,11.41,170367.0,9.3767,9.4577,9.247,9.247,170367.0
2016-01-05 09:40:00,11.41,11.41,11.19,11.29,190433.0,9.247,9.247,9.0687,9.1497,190433.0
2016-01-05 09:50:00,11.28,11.28,11.12,11.18,101143.0,9.1416,9.1416,9.012,9.0606,101143.0
2016-01-05 10:00:00,11.18,11.31,11.17,11.29,88719.0,9.0606,9.1659,9.0525,9.1497,88719.0
2016-01-05 10:10:00,11.28,11.35,11.23,11.26,82095.0,9.1416,9.1984,9.1011,9.1254,82095.0
2016-01-05 10:20:00,11.26,11.26,11.16,11.2,122999.0,9.1254,9.1254,9.0444,9.0768,122999.0
2016-01-05 10:30:00,11.2,11.33,11.19,11.3,154896.0,9.0768,9.1822,9.0687,9.1578,154896.0
2016-01-05 10:40:00,11.3,11.42,11.24,11.41,209273.0,9.1578,9.2551,9.1092,9.247,209273.0
2016-01-05 10:50:00,11.42,11.48,11.4,11.45,154012.0,9.2551,9.3037,9.2389,9.2794,154012.0
2016-01-05 11:00:00,11.44,11.61,11.44,11.61,229297.0,9.2713,9.4091,9.2713,9.4091,229297.0
2016-01-05 11:10:00,11.61,11.68,11.54,11.54,130163.0,9.4091,9.4658,9.3523,9.3523,130163.0
2016-01-05 11:20:00,11.55,11.55,11.46,11.46,96739.0,9.3605,9.3605,9.2875,9.2875,96739.0
2016-01-05 11:30:00,11.46,11.5,11.36,11.4,114130.0,9.2875,9.3199,9.2065,9.2389,114130.0
2016-01-05 11:40:00,11.4,11.52,11.39,11.5,76373.0,9.2389,9.3361,9.2308,9.3199,76373.0
2016-01-05 11:50:00,11.5,11.53,11.44,11.46,67976.0,9.3199,9.3442,9.2713,9.2875,67976.0
2016-01-05 12:00:00,11.46,11.47,11.39,11.45,61376.0,9.2875,9.2956,9.2308,9.2794,61376.0
2016-01-05 12:10:00,11.45,11.48,11.42,11.46,60585.0,9.2794,9.3037,9.2551,9.2875,60585.0
2016-01-05 12:20:00,11.46,11.51,11.44,11.5,55390.0,9.2875,9.328,9.2713,9.3199,55390.0
2016-01-05 12:30:00,11.5,11.58,11.49,11.56,80532.0,9.3199,9.3848,9.3118,9.3686,80532.0
2016-01-05 12:40:00,11.56,11.62,11.54,11.62,60322.0,9.3686,9.4172,9.3523,9.4172,60322.0
2016-01-05 12:50:00,11.61,11.67,11.58,11.67,82908.0,9.4091,9.4577,9.3848,9.4577,82908.0
2016-01-05 13:00:00,11.67,11.86,11.64,11.8,194605.0,9.4577,9.6117,9.4334,9.5631,194605.0
2016-01-05 13:10:00,11.8,11.94,11.79,11.87,204747.0,9.5631,9.6765,9.555,9.6198,204747.0
2016-01-05 13:20:00,11.88,11.96,11.82,11.87,159928.0,9.6279,9.6927,9.5793,9.6198,159928.0
2016-01-05 13:30:00,11.86,11.91,11.8,11.88,127120.0,9.6117,9.6522,9.5631,9.6279,127120.0
2016-01-05 13:40:00,11.88,11.92,11.79,11.85,125915.0,9.6279,9.6603,9.555,9.6036,125915.0
2016-01-05 13:50:00,11.85,11.87,11.79,11.84,58037.0,9.6036,9.6198,9.555,9.5955,58037.0
2016-01-05 14:00:00,11.84,11.94,11.84,11.94,89104.0,9.5955,9.6765,9.5955,9.6765,89104.0
2016-01-05 14:10:00,11.94,11.96,11.91,11.95,126968.0,9.6765,9.6927,9.6522,9.6846,126968.0
2016-01-05 14:20:00,11.96,11.97,11.88,11.88,142720.0,9.6927,9.7008,9.6279,9.6279,142720.0
2016-01-05 14:30:00,11.89,11.96,11.88,11.95,81348.0,9.636,9.6927,9.6279,9.6846,81348.0
2016-01-05 14:40:00,11.95,11.97,11.88,11.93,110087.0,9.6846,9.7008,9.6279,9.6684,110087.0
2016-01-05 14:50:00,11.93,11.95,11.91,11.92,62823.0,9.6684,9.6846,9.6522,9.6603,62823.0
2016-01-05 15:00:00,11.91,11.96,11.91,11.93,117028.0,9.6522,9.6927,9.6522,9.6684,117028.0
2016-01-05 15:10:00,11.93,11.98,11.92,11.96,151473.0,9.6684,9.7089,9.6603,9.6927,151473.0
2016-01-05 15:20:00,11.96,12.04,11.95,12.02,187691.0,9.6927,9.7576,9.6846,9.7414,187691.0
2016-01-05 15:30:00,12.01,12.02,11.93,11.97,171019.0,9.7332,9.7414,9.6684,9.7008,171019.0
2016-01-05 15:40:00,11.97,12.01,11.94,11.96,286309.0,9.7008,9.7332,9.6765,9.6927,286309.0
2016-01-05 15:50:00,11.95,12.0,11.95,11.98,408063.0,9.6846,9.7251,9.6846,9.7089,408063.0
2016-01-06 09:30:00,11.72,11.79,11.44,11.52,203077.0,9.4982,9.555,9.2713,9.3361,203077.0
2016-01-06 09:40:00,11.53,11.53,11.38,11.5,115778.0,9.3442,9.3442,9.2227,9.3199,115778.0
2016-01-06 09:50:00,11.49,11.63,11.4,11.48,104062.0,9.3118,9.4253,9.2389,9.3037,104062.0
2016-01-06 10:00:00,11.47,11.47,11.24,11.29,175749.0,9.2956,9.2956,9.1092,9.1497,175749.0
2016-01-06 10:10:00,11.3,11.36,11.28,11.36,99156.0,9.1578,9.2065,9.1416,9.2065,99156.0
2016-01-06 10:20:00,11.37,11.47,11.36,11.43,93631.0,9.2146,9.2956,9.2065,9.2632,93631.0
2016-01-06 10:30:00,11.44,11.46,11.3,11.3,71145.0,9.2713,9.2875,9.1578,9.1578,71145.0
2016-01-06 10:40:00,11.31,11.32,11.23,11.29,110336.0,9.1659,9.1741,9.1011,9.1497,110336.0
2016-01-06 10:50:00,11.29,11.29,11.2,11.28,125073.0,9.1497,9.1497,9.0768,9.1416,125073.0
2016-01-06 11:00:00,11.28,11.38,11.26,11.37,100700.0,9.1416,9.2227,9.1254,9.2146,100700.0
2016-01-06 11:10:00,11.36,11.47,11.35,11.41,192694.0,9.2065,9.2956,9.1984,9.247,192694.0
2016-01-06 11:20:00,11.41,11.5,11.34,11.34,186469.0,9.247,9.3199,9.1903,9.1903,186469.0
2016-01-06 11:30:00,11.34,11.35,11.22,11.24,89777.0,9.1903,9.1984,9.093,9.1092,89777.0
2016-01-06 11:40:00,11.24,11.25,11.17,11.19,157463.0,9.1092,9.1173,9.0525,9.0687,157463.0
2016-01-06 11:50:00,11.19,11.28,11.17,11.2,217965.0,9.0687,9.1416,9.0525,9.0768,217965.0
2016-01-06 12:00:00,11.2,11.21,11.09,11.14,132694.0,9.0768,9.0849,8.9877,9.0282,132694.0
2016-01-06 12:10:00,11.14,11.2,11.1,11.11,95555.0,9.0282,9.0768,8.9958,9.0039,95555.0
2016-01-06 12:20:00,11.11,11.17,11.09,11.16,94152.0,9.0039,9.0525,8.9877,9.0444,94152.0
2016-01-06 12:30:00,11.15,11.23,11.11,11.2,243859.0,9.0363,9.1011,9.0039,9.0768,243859.0
2016-01-06 12:40:00,11.2,11.23,11.19,11.2,204007.0,9.0768,9.1011,9.0687,9.0768,204007.0
2016-01-06 12:50:00,11.2,11.21,11.14,11.16,147101.0,9.0768,9.0849,9.0282,9.0444,147101.0
2016-01-06 13:00:00,11.15,11.19,11.1,11.18,111351.0,9.0363,9.0687,8.9958,9.0606,111351.0
2016-01-06 13:10:00,11.18,11.18,11.05,11.07,129352.0,9.0606,9.0606,8.9552,8.9714,129352.0
2016-01-06 13:20:00,11.07,11.28,11.04,11.24,469042.0,8.9714,9.1416,8.9471,9.1092,469042.0
2016-01-06 13:30:00,11.24,11.29,11.17,11.22,260011.0,9.1092,9.1497,9.0525,9.093,260011.0
2016-01-06 13:40:00,11.22,11.23,11.08,11.08,115207.0,9.093,9.1011,8.9795,8.9795,115207.0
2016-01-06 13:50:00,11.08,11.11,11.05,11.11,93442.0,8.9795,9.0039,8.9552,9.0039,93442.0
2016-01-06 14:00:00,11.11,11.14,11.04,11.13,239222.0,9.0039,9.0282,8.9471,9.0201,239222.0
2016-01-06 14:10:00,11.13,11.14,11.07,11.11,185282.0,9.0201,9.0282,8.9714,9.0039,185282.0
2016-01-06 14:20:00,11.11,11.12,11.02,11.04,249481.0,9.0039,9.012,8.9309,8.9471,249481.0
2016-01-06 14:30:00,11.05,11.11,11.03,11.04,185417.0,8.9552,9.0039,8.939,8.9471,185417.0
2016-01-06 14:40:00,11.04,11.05,11.01,11.01,180958.0,8.9471,8.9552,8.9228,8.9228,180958.0
2016-01-06 14:50:00,11.02,11.02,10.95,10.97,346024.0,8.9309,8.9309,8.8742,8.8904,346024.0
2016-01-06 15:00:00,10.97,11.04,10.94,11.03,259914.0,8.8904,8.9471,8.8661,8.939,259914.0
2016-01-06 15:10:00,11.04,11.07,11.0,11.04,155119.0,8.9471,8.9714,8.9147,8.9471,155119.0
2016-01-06 15:20:00,11.05,11.05,10.98,11.0,226051.0,8.9552,8.9552,8.8985,8.9147,226051.0
2016-01-06 15:30:00,11.0,11.07,10.98,11.04,332421.0,8.9147,8.9714,8.8985,8.9471,332421.0
2016-01-06 15:40:00,11.04,11.06,11.02,11.06,358121.0,8.9471,8.9633,8.9309,8.9633,358121.0
2016-01-06 15:50:00,11.06,11.06,11.0,11.02,602979.0,8.9633,8.9633,8.9147,8.9309,602979.0
2016-01-07 09:30:00,10.83,10.9,10.73,10.83,259213.0,8.7769,8.8337,8.6959,8.7769,259213.0
2016-01-07 09:40:00,10.84,11.03,10.83,11.01,162206.0,8.785,8.939,8.7769,8.9228,162206.0
2016-01-07 09:50:00,11.01,11.22,11.0,11.21,221825.0,8.9228,9.093,8.9147,9.0849,221825.0
2016-01-07 10:00:00,11.21,11.22,11.04,11.05,98581.0,9.0849,9.093,8.9471,8.9552,98581.0
2016-01-07 10:10:00,11.06,11.15,11.05,11.08,133130.0,8.9633,9.0363,8.9552,8.9795,133130.0
2016-01-07 10:20:00,11.07,11.32,11.05,11.29,293079.0,8.9714,9.1741,8.9552,9.1497,293079.0
2016-01-07 10:30:00,11.3,11.61,11.29,11.56,403026.0,9.1578,9.4091,9.1497,9.3686,403026.0
2016-01-07 10:40:00,11.55,11.56,11.44,11.52,156140.0,9.3605,9.3686,9.2713,9.3361,156140.0
2016-01-07 10:50:00,11.52,11.61,11.47,11.58,131118.0,9.3361,9.4091,9.2956,9.3848,131118.0
2016-01-07 11:00:00,11.58,11.66,11.54,11.63,175276.0,9.3848,9.4496,9.3523,9.4253,175276.0
2016-01-07 11:10:00,11.63,11.63,11.46,11.54,173098.0,9.4253,9.4253,9.2875,9.3523,173098.0
2016-01-07 11:20:00,11.54,11.6,11.54,11.59,124193.0,9.3523,9.401,9.3523,9.3929,124193.0
2016-01-07 11:30:00,11.58,11.6,11.53,11.58,106683.0,9.3848,9.401,9.3442,9.3848,106683.0
2016-01-07 11:40:00,11.59,11.59,11.5,11.54,103582.0,9.3929,9.3929,9.3199,9.3523,103582.0
2016-01-07 11:50:00,11.54,11.54,11.47,11.49,75977.0,9.3523,9.3523,9.2956,9.3118,75977.0
2016-01-07 12:00:00,11.49,11.54,11.48,11.5,62115.0,9.3118,9.3523,9.3037,9.3199,62115.0
2016-01-07 12:10:00,11.5,11.55,11.49,11.52,51667.0,9.3199,9.3605,9.3118,9.3361,51667.0
2016-01-07 12:20:00,11.52,11.53,11.45,11.45,39891.0,9.3361,9.3442,9.2794,9.2794,39891.0
2016-01-07 12:30:00,11.46,11.48,11.37,11.38,95400.0,9.2875,9.3037,9.2146,9.2227,95400.0
2016-01-07 12:40:00,11.37,11.47,11.37,11.43,61176.0,9.2146,9.2956,9.2146,9.2632,61176.0
2016-01-07 12:50:00,11.43,11.47,11.4,11.42,64606.0,9.2632,9.2956,9.2389,9.2551,64606.0
2016-01-07 13:00:00,11.41,11.42,11.32,11.34,102979.0,9.247,9.2551,9.1741,9.1903,102979.0
2016-01-07 13:10:00,11.35,11.35,11.28,11.32,81450.0,9.1984,9.1984,9.1416,9.1741,81450.0
2016-01-07 13:20:00,11.32,11.34,11.26,11.28,98884.0,9.1741,9.1903,9.1254,9.1416,98884.0
2016-01-07 13:30:00,11.28,11.29,11.19,11.23,111893.0,9.1416,9.1497,9.0687,9.1011,111893.0
2016-01-07 13:40:00,11.22,11.24,11.14,11.19,173280.0,9.093,9.1092,9.0282,9.0687,173280.0
2016-01-07 13:50:00,11.19,11.25,11.18,11.23,71370.0,9.0687,9.1173,9.0606,9.1011,71370.0
2016-01-07 14:00:00,11.22,11.27,11.21,11.26,88007.0,9.093,9.1335,9.0849,9.1254,88007.0
2016-01-07 14:10:00,11.25,11.33,11.24,11.32,87133.0,9.1173,9.1822,9.1092,9.1741,87133.0
2016-01-07 14:20:00,11.32,11.36,11.29,11.31,136165.0,9.1741,9.2065,9.1497,9.1659,136165.0
2016-01-07 14:30:00,11.31,11.33,11.27,11.29,108818.0,9.1659,9.1822,9.1335,9.1497,108818.0
2016-01-07 14:40:00,11.29,11.31,11.27,11.31,74531.0,9.1497,9.1659,9.1335,9.1659,74531.0
2016-01-07 14:50:00,11.31,11.31,11.22,11.23,103908.0,9.1659,9.1659,9.093,9.1011,103908.0
2016-01-07 15:00:00,11.23,11.24,11.16,11.2,109099.0,9.1011,9.1092,9.0444,9.0768,109099.0
2016-01-07 15:10:00,11.2,11.22,11.15,11.2,124529.0,9.0768,9.093,9.0363,9.0768,124529.0
2016-01-07 15:20:00,11.19,11.2,11.1,11.11,226791.0,9.0687,9.0768,8.9958,9.0039,226791.0
2016-01-07 15:30:00,11.1,11.25,11.1,11.25,256913.0,8.9958,9.1173,8.9958,9.1173,256913.0
2016-01-07 15:40:00,11.25,11.35,11.24,11.32,363582.0,9.1173,9.1984,9.1092,9.1741,363582.0
2016-01-07 15:50:00,11.32,11.33,11.25,11.25,585369.0,9.1741,9.1822,9.1173,9.1173,585369.0
2016-01-08 09:30:00,11.36,11.52,11.33,11.42,121500.0,9.2065,9.3361,9.1822,9.2551,121500.0
2016-01-08 09:40:00,11.41,11.44,11.24,11.32,156916.0,9.247,9.2713,9.1092,9.1741,156916.0
2016-01-08 09:50:00,11.31,11.31,11.19,11.31,141954.0,9.1659,9.1659,9.0687,9.1659,141954.0
2016-01-08 10:00:00,11.31,11.31,11.13,11.15,114509.0,9.1659,9.1659,9.0201,9.0363,114509.0
2016-01-08 10:10:00,11.14,11.18,11.1,11.13,100866.0,9.0282,9.0606,8.9958,9.0201,100866.0
2016-01-08 10:20:00,11.13,11.15,11.05,11.11,87615.0,9.0201,9.0363,8.9552,9.0039,87615.0
2016-01-08 10:30:00,11.1,11.18,11.1,11.15,81666.0,8.9958,9.0606,8.9958,9.0363,81666.0
2016-01-08 10:40:00,11.15,11.32,11.15,11.25,174460.0,9.0363,9.1741,9.0363,9.1173,174460.0
2016-01-08 10:50:00,11.25,11.35,11.23,11.29,141345.0,9.1173,9.1984,9.1011,9.1497,141345.0
2016-01-08 11:00:00,11.28,11.39,11.28,11.32,169631.0,9.1416,9.2308,9.1416,9.1741,169631.0
2016-01-08 11:10:00,11.32,11.39,11.3,11.37,165485.0,9.1741,9.2308,9.1578,9.2146,165485.0
2016-01-08 11:20:00,11.37,11.4,11.35,11.37,108629.0,9.2146,9.2389,9.1984,9.2146,108629.0
2016-01-08 11:30:00,11.37,11.37,11.31,11.33,133013.0,9.2146,9.2146,9.1659,9.1822,133013.0
2016-01-08 11:40:00,11.33,11.36,11.29,11.33,160428.0,9.1822,9.2065,9.1497,9.1822,160428.0
2016-01-08 11:50:00,11.33,11.38,11.32,11.37,103880.0,9.1822,9.2227,9.1741,9.2146,103880.0
2016-01-08 12:00:00,11.37,11.38,11.34,11.36,66867.0,9.2146,9.2227,9.1903,9.2065,66867.0
2016-01-08 12:10:00,11.35,11.45,11.33,11.45,148471.0,9.1984,9.2794,9.1822,9.2794,148471.0
2016-01-08 12:20:00,11.44,11.55,11.44,11.55,104019.0,9.2713,9.3605,9.2713,9.3605,104019.0
2016-01-08 12:30:00,11.54,11.64,11.54,11.61,245022.0,9.3523,9.4334,9.3523,9.4091,245022.0
2016-01-08 12:40:00,11.6,11.7,11.58,11.7,96320.0,9.401,9.482,9.3848,9.482,96320.0
2016-01-08 12:50:00,11.69,11.74,11.65,11.71,130914.0,9.4739,9.5144,9.4415,9.4901,130914.0
2016-01-08 13:00:00,11.72,11.73,11.65,11.68,102796.0,9.4982,9.5063,9.4415,9.4658,102796.0
2016-01-08 13:10:00,11.68,11.68,11.61,11.63,83384.0,9.4658,9.4658,9.4091,9.4253,83384.0
2016-01-08 13:20:00,11.62,11.62,11.53,11.56,74187.0,9.4172,9.4172,9.3442,9.3686,74187.0
2016-01-08 13:30:00,11.57,11.59,11.55,11.57,52075.0,9.3767,9.3929,9.3605,9.3767,52075.0
2016-01-08 13:40:00,11.56,11.57,11.52,11.54,68089.0,9.3686,9.3767,9.3361,9.3523,68089.0
2016-01-08 13:50:00,11.54,11.56,11.51,11.55,65483.0,9.3523,9.3686,9.328,9.3605,65483.0
2016-01-08 14:00:00,11.55,11.61,11.54,11.6,142818.0,9.3605,9.4091,9.3523,9.401,142818.0
2016-01-08 14:10:00,11.6,11.6,11.51,11.53,146689.0,9.401,9.401,9.328,9.3442,146689.0
2016-01-08 14:20:00,11.52,11.54,11.5,11.52,175252.0,9.3361,9.3523,9.3199,9.3361,175252.0
2016-01-08 14:30:00,11.51,11.53,11.43,11.44,214163.0,9.328,9.3442,9.2632,9.2713,214163.0
2016-01-08 14:40:00,11.44,11.49,11.41,11.45,127295.0,9.2713,9.3118,9.247,9.2794,127295.0
2016-01-08 14:50:00,11.45,11.46,11.41,11.45,99686.0,9.2794,9.2875,9.247,9.2794,99686.0
2016-01-08 15:00:00,11.43,11.48,11.42,11.47,107430.0,9.2632,9.3037,9.2551,9.2956,107430.0
2016-01-08 15:10:00,11.48,11.5,11.44,11.44,120547.0,9.3037,9.3199,9.2713,9.2713,120547.0
2016-01-08 15:20:00,11.44,11.48,11.42,11.43,139853.0,9.2713,9.3037,9.2551,9.2632,139853.0
2016-01-08 15:30:00,11.43,11.45,11.34,11.35,274010.0,9.2632,9.2794,9.1903,9.1984,274010.0
2016-01-08 15:40:00,11.35,11.37,11.3,11.36,466671.0,9.1984,9.2146,9.1578,9.2065,466671.0
2016-01-08 15:50:00,11.35,11.38,11.31,11.34,771489.0,9.1984,9.2227,9.1659,9.1903,771489.0
2016-01-11 09:30:00,11.33,11.37,11.12,11.14,186786.0,9.1822,9.2146,9.012,9.0282,186786.0
2016-01-11 09:40:00,11.14,11.19,11.0,11.0,334910.0,9.0282,9.0687,8.9147,8.9147,334910.0
2016-01-11 09:50:00,11.0,11.04,10.9,10.91,226381.0,8.9147,8.9471,8.8337,8.8418,226381.0
2016-01-11 10:00:00,10.91,10.91,10.74,10.79,205186.0,8.8418,8.8418,8.704,8.7445,205186.0
2016-01-11 10:10:00,10.8,10.85,10.79,10.83,344562.0,8.7526,8.7932,8.7445,8.7769,344562.0
2016-01-11 10:20:00,10.83,10.86,10.77,10.8,199137.0,8.7769,8.8013,8.7283,8.7526,199137.0
2016-01-11 10:30:00,10.81,10.88,10.74,10.75,205167.0,8.7607,8.8175,8.704,8.7121,205167.0
2016-01-11 10:40:00,10.75,10.8,10.65,10.7,350351.0,8.7121,8.7526,8.6311,8.6716,350351.0
2016-01-11 10:50:00,10.7,10.7,10.51,10.55,151548.0,8.6716,8.6716,8.5176,8.55,151548.0
2016-01-11 11:00:00,10.55,10.56,10.44,10.55,215092.0,8.55,8.5581,8.4609,8.55,215092.0
2016-01-11 11:10:00,10.55,10.65,10.55,10.65,613321.0,8.55,8.6311,8.55,8.6311,613321.0
2016-01-11 11:20:00,10.65,10.73,10.61,10.67,159967.0,8.6311,8.6959,8.5986,8.6473,159967.0
2016-01-11 11:30:00,10.66,10.66,10.5,10.52,151210.0,8.6392,8.6392,8.5095,8.5257,151210.0
2016-01-11 11:40:00,10.52,10.52,10.43,10.44,185636.0,8.5257,8.5257,8.4528,8.4609,185636.0
2016-01-11 11:50:00,10.45,10.56,10.42,10.55,138196.0,8.469,8.5581,8.4447,8.55,138196.0
2016-01-11 12:00:00,10.55,10.56,10.51,10.55,96906.0,8.55,8.5581,8.5176,8.55,96906.0
2016-01-11 12:10:00,10.54,10.58,10.51,10.53,59113.0,8.5419,8.5743,8.5176,8.5338,59113.0
2016-01-11 12:20:00,10.52,10.53,10.45,10.45,74800.0,8.5257,8.5338,8.469,8.469,74800.0
2016-01-11 12:30:00,10.46,10.54,10.45,10.49,111605.0,8.4771,8.5419,8.469,8.5014,111605.0
2016-01-11 12:40:00,10.49,10.5,10.46,10.5,66113.0,8.5014,8.5095,8.4771,8.5095,66113.0
2016-01-11 12:50:00,10.5,10.52,10.37,10.37,110429.0,8.5095,8.5257,8.4041,8.4041,110429.0
2016-01-11 13:00:00,10.38,10.4,10.35,10.36,121665.0,8.4122,8.4285,8.3879,8.396,121665.0
2016-01-11 13:10:00,10.36,10.36,10.26,10.31,179963.0,8.396,8.396,8.315,8.3555,179963.0
2016-01-11 13:20:00,10.31,10.34,10.25,10.27,121460.0,8.3555,8.3798,8.3069,8.3231,121460.0
2016-01-11 13:30:00,10.27,10.28,10.21,10.27,149928.0,8.3231,8.3312,8.2745,8.3231,149928.0
2016-01-11 13:40:00,10.27,10.27,10.2,10.2,100169.0,8.3231,8.3231,8.2664,8.2664,100169.0
2016-01-11 13:50:00,10.2,10.21,10.19,10.21,93921.0,8.2664,8.2745,8.2583,8.2745,93921.0
2016-01-11 14:00:00,10.21,10.23,10.2,10.22,120048.0,8.2745,8.2907,8.2664,8.2826,120048.0
2016-01-11 14:10:00,10.22,10.3,10.22,10.29,489405.0,8.2826,8.3474,8.2826,8.3393,489405.0
2016-01-11 14:20:00,10.28,10.29,10.26,10.27,76829.0,8.3312,8.3393,8.315,8.3231,76829.0
2016-01-11 14:30:00,10.27,10.42,10.26,10.42,414300.0,8.3231,8.4447,8.315,8.4447,414300.0
2016-01-11 14:40:00,10.43,10.44,10.39,10.39,246801.0,8.4528,8.4609,8.4204,8.4204,246801.0
2016-01-11 14:50:00,10.4,10.4,10.32,10.34,189766.0,8.4285,8.4285,8.3636,8.3798,189766.0
2016-01-11 15:00:00,10.34,10.34,10.26,10.26,202259.0,8.3798,8.3798,8.315,8.315,202259.0
2016-01-11 15:10:00,10.26,10.27,10.18,10.21,289723.0,8.315,8.3231,8.2502,8.2745,289723.0
2016-01-11 15:20:00,10.22,10.22,10.2,10.2,191646.0,8.2826,8.2826,8.2664,8.2664,191646.0
2016-01-11 15:30:00,10.21,10.27,10.2,10.25,970605.0,8.2745,8.3231,8.2664,8.3069,970605.0
2016-01-11 15:40:00,10.25,10.29,10.24,10.25,410042.0,8.3069,8.3393,8.2988,8.3069,410042.0
2016-01-11 15:50:00,10.25,10.27,10.23,10.24,870465.0,8.3069,8.3231,8.2907,8.2988,870465.0
2016-01-12 09:30:00,10.31,10.58,10.3,10.58,267436.0,8.3555,8.5743,8.3474,8.5743,267436.0
2016-01-12 09:40:00,10.58,10.66,10.44,10.46,232835.0,8.5743,8.6392,8.4609,8.4771,232835.0
2016-01-12 09:50:00,10.47,10.5,10.35,10.35,216163.0,8.4852,8.5095,8.3879,8.3879,216163.0
2016-01-12 10:00:00,10.35,10.36,10.3,10.31,179670.0,8.3879,8.396,8.3474,8.3555,179670.0
2016-01-12 10:10:00,10.31,10.33,10.25,10.25,187108.0,8.3555,8.3717,8.3069,8.3069,187108.0
2016-01-12 10:20:00,10.25,10.26,10.04,10.05,275826.0,8.3069,8.315,8.1367,8.1448,275826.0
2016-01-12 10:30:00,10.05,10.12,10.0,10.03,296890.0,8.1448,8.2015,8.1043,8.1286,296890.0
2016-01-12 10:40:00,10.04,10.06,9.97,10.01,230729.0,8.1367,8.1529,8.08,8.1124,230729.0
2016-01-12 10:50:00,10.02,10.02,9.96,9.97,258919.0,8.1205,8.1205,8.0719,8.08,258919.0
2016-01-12 11:00:00,9.97,10.08,9.95,10.08,344302.0,8.08,8.1691,8.0638,8.1691,344302.0
2016-01-12 11:10:00,10.08,10.1,10.03,10.05,285049.0,8.1691,8.1853,8.1286,8.1448,285049.0
2016-01-12 11:20:00,10.07,10.07,9.99,10.0,180134.0,8.161,8.161,8.0962,8.1043,180134.0
2016-01-12 11:30:00,9.99,10.01,9.97,9.98,147097.0,8.0962,8.1124,8.08,8.0881,147097.0
2016-01-12 11:40:00,9.98,10.03,9.97,10.02,168977.0,8.0881,8.1286,8.08,8.1205,168977.0
2016-01-12 11:50:00,10.02,10.02,9.98,9.98,81303.0,8.1205,8.1205,8.0881,8.0881,81303.0
2016-01-12 12:00:00,9.98,9.99,9.94,9.99,208168.0,8.0881,8.0962,8.0557,8.0962,208168.0
2016-01-12 12:10:00,9.99,9.99,9.91,9.92,72412.0,8.0962,8.0962,8.0313,8.0395,72412.0
2016-01-12 12:20:00,9.92,9.92,9.87,9.9,270710.0,8.0395,8.0395,7.9989,8.0232,270710.0
2016-01-12 12:30:00,9.9,9.93,9.89,9.93,318678.0,8.0232,8.0476,8.0151,8.0476,318678.0
2016-01-12 12:40:00,9.93,9.95,9.92,9.95,147102.0,8.0476,8.0638,8.0395,8.0638,147102.0
2016-01-12 12:50:00,9.95,10.01,9.93,9.96,190166.0,8.0638,8.1124,8.0476,8.0719,190166.0
2016-01-12 13:00:00,9.96,10.0,9.96,10.0,92970.0,8.0719,8.1043,8.0719,8.1043,92970.0
2016-01-12 13:10:00,10.0,10.05,9.99,10.01,120543.0,8.1043,8.1448,8.0962,8.1124,120543.0
2016-01-12 13:20:00,10.0,10.01,9.99,10.01,74902.0,8.1043,8.1124,8.0962,8.1124,74902.0
2016-01-12 13:30:00,10.01,10.01,9.98,9.98,106571.0,8.1124,8.1124,8.0881,8.0881,106571.0
2016-01-12 13:40:00,9.99,9.99,9.91,9.92,99253.0,8.0962,8.0962,8.0313,8.0395,99253.0
2016-01-12 13:50:00,9.91,9.94,9.87,9.94,171387.0,8.0313,8.0557,7.9989,8.0557,171387.0
2016-01-12 14:00:00,9.93,9.94,9.89,9.92,128812.0,8.0476,8.0557,8.0151,8.0395,128812.0
2016-01-12 14:10:00,9.92,9.93,9.88,9.88,135959.0,8.0395,8.0476,8.007,8.007,135959.0
2016-01-12 14:20:00,9.88,9.91,9.8,9.9,317595.0,8.007,8.0313,7.9422,8.0232,317595.0
2016-01-12 14:30:00,9.89,9.92,9.87,9.92,164607.0,8.0151,8.0395,7.9989,8.0395,164607.0
2016-01-12 14:40:00,9.92,9.93,9.88,9.88,127389.0,8.0395,8.0476,8.007,8.007,127389.0
2016-01-12 14:50:00,9.88,9.95,9.88,9.95,158012.0,8.007,8.0638,8.007,8.0638,158012.0
2016-01-12 15:00:00,9.95,9.96,9.92,9.92,111523.0,8.0638,8.0719,8.0395,8.0395,111523.0
2016-01-12 15:10:00,9.92,9.97,9.92,9.97,225647.0,8.0395,8.08,8.0395,8.08,225647.0
2016-01-12 15:20:00,9.97,9.99,9.92,9.92,225292.0,8.08,8.0962,8.0395,8.0395,225292.0
2016-01-12 15:30:00,9.92,9.93,9.79,9.79,524025.0,8.0395,8.0476,7.9341,7.9341,524025.0
2016-01-12 15:40:00,9.79,9.91,9.79,9.91,671436.0,7.9341,8.0313,7.9341,8.0313,671436.0
2016-01-12 15:50:00,9.91,9.93,9.89,9.9,828323.0,8.0313,8.0476,8.0151,8.0232,828323.0
2016-01-13 09:30:00,10.04,10.24,10.03,10.22,267454.0,8.1367,8.2988,8.1286,8.2826,267454.0
2016-01-13 09:40:00,10.22,10.27,10.0,10.05,301809.0,8.2826,8.3231,8.1043,8.1448,301809.0
2016-01-13 09:50:00,10.05,10.16,9.89,10.11,207303.0,8.1448,8.234,8.0151,8.1934,207303.0
2016-01-13 10:00:00,10.11,10.25,10.0,10.08,304984.0,8.1934,8.3069,8.1043,8.1691,304984.0
2016-01-13 10:10:00,10.07,10.08,9.91,9.96,132194.0,8.161,8.1691,8.0313,8.0719,132194.0
2016-01-13 10:20:00,9.95,9.97,9.75,9.77,352708.0,8.0638,8.08,7.9017,7.9179,352708.0
2016-01-13 10:30:00,9.76,9.76,9.58,9.59,214567.0,7.9098,7.9098,7.7639,7.772,214567.0
2016-01-13 10:40:00,9.6,9.82,9.58,9.77,266837.0,7.7801,7.9584,7.7639,7.9179,266837.0
2016-01-13 10:50:00,9.77,9.86,9.73,9.77,217471.0,7.9179,7.9908,7.8855,7.9179,217471.0
2016-01-13 11:00:00,9.77,9.82,9.73,9.74,159721.0,7.9179,7.9584,7.8855,7.8936,159721.0
2016-01-13 11:10:00,9.74,9.95,9.73,9.94,193482.0,7.8936,8.0638,7.8855,8.0557,193482.0
2016-01-13 11:20:00,9.94,9.95,9.84,9.88,202005.0,8.0557,8.0638,7.9746,8.007,202005.0
2016-01-13 11:30:00,9.87,9.93,9.81,9.81,186268.0,7.9989,8.0476,7.9503,7.9503,186268.0
2016-01-13 11:40:00,9.81,9.86,9.71,9.75,122509.0,7.9503,7.9908,7.8693,7.9017,122509.0
2016-01-13 11:50:00,9.75,9.84,9.75,9.84,98332.0,7.9017,7.9746,7.9017,7.9746,98332.0
2016-01-13 12:00:00,9.85,9.87,9.76,9.8,100877.0,7.9827,7.9989,7.9098,7.9422,100877.0
2016-01-13 12:10:00,9.79,9.86,9.78,9.8,86107.0,7.9341,7.9908,7.926,7.9422,86107.0
2016-01-13 12:20:00,9.8,9.86,9.79,9.81,104787.0,7.9422,7.9908,7.9341,7.9503,104787.0
2016-01-13 12:30:00,9.82,9.83,9.75,9.75,102751.0,7.9584,7.9665,7.9017,7.9017,102751.0
2016-01-13 12:40:00,9.75,9.77,9.72,9.72,137029.0,7.9017,7.9179,7.8774,7.8774,137029.0
2016-01-13 12:50:00,9.72,9.73,9.66,9.73,181389.0,7.8774,7.8855,7.8287,7.8855,181389.0
2016-01-13 13:00:00,9.73,9.8,9.72,9.76,108557.0,7.8855,7.9422,7.8774,7.9098,108557.0
2016-01-13 13:10:00,9.76,9.78,9.73,9.73,84986.0,7.9098,7.926,7.8855,7.8855,84986.0
2016-01-13 13:20:00,9.73,9.77,9.69,9.7,112216.0,7.8855,7.9179,7.8531,7.8612,112216.0
2016-01-13 13:30:00,9.69,9.79,9.69,9.7,157943.0,7.8531,7.9341,7.8531,7.8612,157943.0
2016-01-13 13:40:00,9.7,9.75,9.67,9.71,195287.0,7.8612,7.9017,7.8368,7.8693,195287.0
2016-01-13 13:50:00,9.71,9.82,9.71,9.78,174820.0,7.8693,7.9584,7.8693,7.926,174820.0
2016-01-13 14:00:00,9.77,9.85,9.77,9.83,176857.0,7.9179,7.9827,7.9179,7.9665,176857.0
2016-01-13 14:10:00,9.84,9.98,9.83,9.91,201326.0,7.9746,8.0881,7.9665,8.0313,201326.0
2016-01-13 14:20:00,9.9,9.95,9.82,9.86,184134.0,8.0232,8.0638,7.9584,7.9908,184134.0
2016-01-13 14:30:00,9.87,9.91,9.78,9.87,158190.0,7.9989,8.0313,7.926,7.9989,158190.0
2016-01-13 14:40:00,9.88,9.88,9.75,9.77,201928.0,8.007,8.007,7.9017,7.9179,201928.0
2016-01-13 14:50:00,9.77,9.86,9.75,9.84,165571.0,7.9179,7.9908,7.9017,7.9746,165571.0
2016-01-13 15:00:00,9.85,9.88,9.82,9.84,119513.0,7.9827,8.007,7.9584,7.9746,119513.0
2016-01-13 15:10:00,9.84,9.87,9.81,9.85,178287.0,7.9746,7.9989,7.9503,7.9827,178287.0
2016-01-13 15:20:00,9.84,9.92,9.84,9.91,187393.0,7.9746,8.0395,7.9746,8.0313,187393.0
2016-01-13 15:30:00,9.9,9.93,9.86,9.9,236754.0,8.0232,8.0476,7.9908,8.0232,236754.0
2016-01-13 15:40:00,9.9,9.9,9.82,9.83,461196.0,8.0232,8.0232,7.9584,7.9665,461196.0
2016-01-13 15:50:00,9.83,9.84,9.8,9.82,718993.0,7.9665,7.9746,7.9422,7.9584,718993.0
2016-01-14 09:30:00,9.87,9.9,9.64,9.74,150809.0,7.9989,8.0232,7.8125,7.8936,150809.0
2016-01-14 09:40:00,9.74,9.99,9.71,9.95,140918.0,7.8936,8.0962,7.8693,8.0638,140918.0
2016-01-14 09:50:00,9.95,9.97,9.77,9.77,131111.0,8.0638,8.08,7.9179,7.9179,131111.0
2016-01-14 10:00:00,9.78,9.9,9.75,9.88,136134.0,7.926,8.0232,7.9017,8.007,136134.0
2016-01-14 10:10:00,9.88,9.93,9.74,9.91,285473.0,8.007,8.0476,7.8936,8.0313,285473.0
2016-01-14 10:20:00,9.91,10.16,9.89,10.15,259250.0,8.0313,8.234,8.0151,8.2259,259250.0
2016-01-14 10:30:00,10.15,10.15,10.01,10.01,202642.0,8.2259,8.2259,8.1124,8.1124,202642.0
2016-01-14 10:40:00,10.01,10.21,9.99,10.21,308166.0,8.1124,8.2745,8.0962,8.2745,308166.0
2016-01-14 10:50:00,10.21,10.21,10.11,10.19,297500.0,8.2745,8.2745,8.1934,8.2583,297500.0
2016-01-14 11:00:00,10.19,10.27,10.08,10.12,130491.0,8.2583,8.3231,8.1691,8.2015,130491.0
2016-01-14 11:10:00,10.12,10.32,10.12,10.24,225532.0,8.2015,8.3636,8.2015,8.2988,225532.0
2016-01-14 11:20:00,10.24,10.25,10.2,10.22,109631.0,8.2988,8.3069,8.2664,8.2826,109631.0
2016-01-14 11:30:00,10.22,10.28,10.16,10.16,208106.0,8.2826,8.3312,8.234,8.234,208106.0
2016-01-14 11:40:00,10.16,10.25,10.14,10.24,229076.0,8.234,8.3069,8.2177,8.2988,229076.0
2016-01-14 11:50:00,10.24,10.3,10.23,10.28,97149.0,8.2988,8.3474,8.2907,8.3312,97149.0
2016-01-14 12:00:00,10.29,10.42,10.28,10.39,114746.0,8.3393,8.4447,8.3312,8.4204,114746.0
2016-01-14 12:10:00,10.39,10.49,10.37,10.47,123214.0,8.4204,8.5014,8.4041,8.4852,123214.0
2016-01-14 12:20:00,10.48,10.53,10.41,10.43,174388.0,8.4933,8.5338,8.4366,8.4528,174388.0
2016-01-14 12:30:00,10.43,10.49,10.43,10.44,82666.0,8.4528,8.5014,8.4528,8.4609,82666.0
2016-01-14 12:40:00,10.44,10.48,10.38,10.43,128474.0,8.4609,8.4933,8.4122,8.4528,128474.0
2016-01-14 12:50:00,10.44,10.5,10.4,10.44,98335.0,8.4609,8.5095,8.4285,8.4609,98335.0
2016-01-14 13:00:00,10.43,10.5,10.42,10.47,119998.0,8.4528,8.5095,8.4447,8.4852,119998.0
2016-01-14 13:10:00,10.46,10.53,10.46,10.47,140273.0,8.4771,8.5338,8.4771,8.4852,140273.0
2016-01-14 13:20:00,10.47,10.54,10.47,10.51,88132.0,8.4852,8.5419,8.4852,8.5176,88132.0
2016-01-14 13:30:00,10.5,10.6,10.49,10.54,87650.0,8.5095,8.5905,8.5014,8.5419,87650.0
2016-01-14 13:40:00,10.54,10.55,10.5,10.51,310494.0,8.5419,8.55,8.5095,8.5176,310494.0
2016-01-14 13:50:00,10.51,10.51,10.44,10.45,294851.0,8.5176,8.5176,8.4609,8.469,294851.0
2016-01-14 14:00:00,10.46,10.48,10.37,10.45,148573.0,8.4771,8.4933,8.4041,8.469,148573.0
2016-01-14 14:10:00,10.45,10.47,10.39,10.39,163486.0,8.469,8.4852,8.4204,8.4204,163486.0
2016-01-14 14:20:00,10.39,10.4,10.36,10.4,147086.0,8.4204,8.4285,8.396,8.4285,147086.0
2016-01-14 14:30:00,10.39,10.4,10.31,10.33,209778.0,8.4204,8.4285,8.3555,8.3717,209778.0
2016-01-14 14:40:00,10.33,10.38,10.27,10.37,174488.0,8.3717,8.4122,8.3231,8.4041,174488.0
2016-01-14 14:50:00,10.36,10.4,10.33,10.39,212744.0,8.396,8.4285,8.3717,8.4204,212744.0
2016-01-14 15:00:00,10.39,10.4,10.35,10.38,232704.0,8.4204,8.4285,8.3879,8.4122,232704.0
2016-01-14 15:10:00,10.38,10.46,10.37,10.45,151073.0,8.4122,8.4771,8.4041,8.469,151073.0
2016-01-14 15:20:00,10.45,10.53,10.45,10.46,254164.0,8.469,8.5338,8.469,8.4771,254164.0
2016-01-14 15:30:00,10.46,10.49,10.39,10.49,280445.0,8.4771,8.5014,8.4204,8.5014,280445.0
2016-01-14 15:40:00,10.49,10.58,10.48,10.51,453762.0,8.5014,8.5743,8.4933,8.5176,453762.0
2016-01-14 15:50:00,10.5,10.52,10.46,10.47,549800.0,8.5095,8.5257,8.4771,8.4852,549800.0
2016-01-15 09:30:00,10.14,10.24,10.07,10.1,333644.0,8.2177,8.2988,8.161,8.1853,333644.0
2016-01-15 09:40:00,10.11,10.12,10.01,10.09,87920.0,8.1934,8.2015,8.1124,8.1772,87920.0
2016-01-15 09:50:00,10.08,10.08,9.87,9.88,144181.0,8.1691,8.1691,7.9989,8.007,144181.0
2016-01-15 10:00:00,9.89,9.96,9.82,9.94,118747.0,8.0151,8.0719,7.9584,8.0557,118747.0
2016-01-15 10:10:00,9.95,9.96,9.84,9.9,102434.0,8.0638,8.0719,7.9746,8.0232,102434.0
2016-01-15 10:20:00,9.89,9.98,9.88,9.91,90705.0,8.0151,8.0881,8.007,8.0313,90705.0
2016-01-15 10:30:00,9.91,9.95,9.8,9.84,106642.0,8.0313,8.0638,7.9422,7.9746,106642.0
2016-01-15 10:40:00,9.84,9.93,9.79,9.93,122580.0,7.9746,8.0476,7.9341,8.0476,122580.0
2016-01-15 10:50:00,9.94,9.95,9.84,9.84,82269.0,8.0557,8.0638,7.9746,7.9746,82269.0
2016-01-15 11:00:00,9.84,9.89,9.81,9.86,103383.0,7.9746,8.0151,7.9503,7.9908,103383.0
2016-01-15 11:10:00,9.86,9.93,9.8,9.85,101477.0,7.9908,8.0476,7.9422,7.9827,101477.0
2016-01-15 11:20:00,9.86,9.92,9.86,9.92,119692.0,7.9908,8.0395,7.9908,8.0395,119692.0
2016-01-15 11:30:00,9.91,9.94,9.87,9.89,86851.0,8.0313,8.0557,7.9989,8.0151,86851.0
2016-01-15 11:40:00,9.89,9.89,9.82,9.84,63054.0,8.0151,8.0151,7.9584,7.9746,63054.0
2016-01-15 11:50:00,9.83,9.86,9.75,9.78,104802.0,7.9665,7.9908,7.9017,7.926,104802.0
2016-01-15 12:00:00,9.76,9.78,9.69,9.75,75408.0,7.9098,7.926,7.8531,7.9017,75408.0
2016-01-15 12:10:00,9.75,9.75,9.66,9.67,91159.0,7.9017,7.9017,7.8287,7.8368,91159.0
2016-01-15 12:20:00,9.68,9.7,9.64,9.68,70790.0,7.8449,7.8612,7.8125,7.8449,70790.0
2016-01-15 12:30:00,9.69,9.7,9.6,9.6,108660.0,7.8531,7.8612,7.7801,7.7801,108660.0
2016-01-15 12:40:00,9.61,9.62,9.55,9.59,123229.0,7.7882,7.7963,7.7396,7.772,123229.0
2016-01-15 12:50:00,9.59,9.61,9.52,9.61,82673.0,7.772,7.7882,7.7153,7.7882,82673.0
2016-01-15 13:00:00,9.61,9.62,9.53,9.58,84121.0,7.7882,7.7963,7.7234,7.7639,84121.0
2016-01-15 13:10:00,9.58,9.72,9.57,9.72,95901.0,7.7639,7.8774,7.7558,7.8774,95901.0
2016-01-15 13:20:00,9.72,9.83,9.72,9.78,193171.0,7.8774,7.9665,7.8774,7.926,193171.0
2016-01-15 13:30:00,9.78,9.81,9.75,9.81,87569.0,7.926,7.9503,7.9017,7.9503,87569.0
2016-01-15 13:40:00,9.81,9.89,9.81,9.82,77299.0,7.9503,8.0151,7.9503,7.9584,77299.0
2016-01-15 13:50:00,9.83,9.87,9.78,9.8,117416.0,7.9665,7.9989,7.926,7.9422,117416.0
2016-01-15 14:00:00,9.81,9.83,9.76,9.77,70470.0,7.9503,7.9665,7.9098,7.9179,70470.0
2016-01-15 14:10:00,9.77,9.82,9.74,9.82,96024.0,7.9179,7.9584,7.8936,7.9584,96024.0
2016-01-15 14:20:00,9.81,9.83,9.77,9.78,96789.0,7.9503,7.9665,7.9179,7.926,96789.0
2016-01-15 14:30:00,9.78,9.85,9.77,9.84,90099.0,7.926,7.9827,7.9179,7.9746,90099.0
2016-01-15 14:40:00,9.84,9.87,9.82,9.84,98287.0,7.9746,7.9989,7.9584,7.9746,98287.0
2016-01-15 14:50:00,9.84,10.0,9.83,9.98,102845.0,7.9746,8.1043,7.9665,8.0881,102845.0
2016-01-15 15:00:00,9.98,10.0,9.92,9.99,142247.0,8.0881,8.1043,8.0395,8.0962,142247.0
2016-01-15 15:10:00,9.98,9.99,9.91,9.94,177637.0,8.0881,8.0962,8.0313,8.0557,177637.0
2016-01-15 15:20:00,9.94,10.12,9.93,10.09,369920.0,8.0557,8.2015,8.0476,8.1772,369920.0
2016-01-15 15:30:00,10.08,10.15,10.05,10.1,450177.0,8.1691,8.2259,8.1448,8.1853,450177.0
2016-01-15 15:40:00,10.09,10.17,10.07,10.16,567153.0,8.1772,8.2421,8.161,8.234,567153.0
2016-01-15 15:50:00,10.15,10.16,10.1,10.12,573967.0,8.2259,8.234,8.1853,8.2015,573967.0
2016-01-19 09:30:00,10.22,10.24,10.1,10.14,214521.0,8.2826,8.2988,8.1853,8.2177,214521.0
2016-01-19 09:40:00,10.14,10.14,9.97,10.09,148606.0,8.2177,8.2177,8.08,8.1772,148606.0
2016-01-19 09:50:00,10.09,10.4,10.05,10.36,157584.0,8.1772,8.4285,8.1448,8.396,157584.0
2016-01-19 10:00:00,10.34,10.4,10.22,10.23,145975.0,8.3798,8.4285,8.2826,8.2907,145975.0
2016-01-19 10:10:00,10.22,10.25,10.12,10.15,124246.0,8.2826,8.3069,8.2015,8.2259,124246.0
2016-01-19 10:20:00,10.14,10.27,10.14,10.27,112575.0,8.2177,8.3231,8.2177,8.3231,112575.0
2016-01-19 10:30:00,10.27,10.32,10.19,10.2,86972.0,8.3231,8.3636,8.2583,8.2664,86972.0
2016-01-19 10:40:00,10.2,10.34,10.19,10.33,156536.0,8.2664,8.3798,8.2583,8.3717,156536.0
2016-01-19 10:50:00,10.33,10.35,10.2,10.21,163548.0,8.3717,8.3879,8.2664,8.2745,163548.0
2016-01-19 11:00:00,10.21,10.26,10.2,10.22,139437.0,8.2745,8.315,8.2664,8.2826,139437.0
2016-01-19 11:10:00,10.21,10.28,10.14,10.16,156518.0,8.2745,8.3312,8.2177,8.234,156518.0
2016-01-19 11:20:00,10.17,10.19,10.12,10.13,131271.0,8.2421,8.2583,8.2015,8.2096,131271.0
2016-01-19 11:30:00,10.14,10.19,10.04,10.07,108885.0,8.2177,8.2583,8.1367,8.161,108885.0
2016-01-19 11:40:00,10.06,10.13,10.02,10.09,208843.0,8.1529,8.2096,8.1205,8.1772,208843.0
2016-01-19 11:50:00,10.1,10.1,10.02,10.04,143653.0,8.1853,8.1853,8.1205,8.1367,143653.0
2016-01-19 12:00:00,10.05,10.1,10.04,10.05,251216.0,8.1448,8.1853,8.1367,8.1448,251216.0
2016-01-19 12:10:00,10.05,10.08,9.99,10.03,86964.0,8.1448,8.1691,8.0962,8.1286,86964.0
2016-01-19 12:20:00,10.03,10.1,10.01,10.09,200252.0,8.1286,8.1853,8.1124,8.1772,200252.0
2016-01-19 12:30:00,10.08,10.13,10.06,10.06,89422.0,8.1691,8.2096,8.1529,8.1529,89422.0
2016-01-19 12:40:00,10.06,10.11,10.04,10.06,130071.0,8.1529,8.1934,8.1367,8.1529,130071.0
2016-01-19 12:50:00,10.07,10.09,10.05,10.07,75421.0,8.161,8.1772,8.1448,8.161,75421.0
2016-01-19 13:00:00,10.07,10.14,10.06,10.09,148631.0,8.161,8.2177,8.1529,8.1772,148631.0
2016-01-19 13:10:00,10.09,10.16,10.08,10.15,114757.0,8.1772,8.234,8.1691,8.2259,114757.0
2016-01-19 13:20:00,10.15,10.15,10.06,10.12,72689.0,8.2259,8.2259,8.1529,8.2015,72689.0
2016-01-19 13:30:00,10.13,10.13,10.06,10.1,84222.0,8.2096,8.2096,8.1529,8.1853,84222.0
2016-01-19 13:40:00,10.11,10.13,10.07,10.12,74062.0,8.1934,8.2096,8.161,8.2015,74062.0
2016-01-19 13:50:00,10.12,10.12,10.01,10.08,114498.0,8.2015,8.2015,8.1124,8.1691,114498.0
2016-01-19 14:00:00,10.08,10.12,10.04,10.04,156283.0,8.1691,8.2015,8.1367,8.1367,156283.0
2016-01-19 14:10:00,10.04,10.05,10.0,10.02,106068.0,8.1367,8.1448,8.1043,8.1205,106068.0
2016-01-19 14:20:00,10.03,10.04,10.0,10.04,91739.0,8.1286,8.1367,8.1043,8.1367,91739.0
2016-01-19 14:30:00,10.03,10.04,9.94,9.97,88843.0,8.1286,8.1367,8.0557,8.08,88843.0
2016-01-19 14:40:00,9.97,9.98,9.86,9.89,121641.0,8.08,8.0881,7.9908,8.0151,121641.0
2016-01-19 14:50:00,9.89,9.99,9.88,9.98,129976.0,8.0151,8.0962,8.007,8.0881,129976.0
2016-01-19 15:00:00,9.98,10.0,9.95,9.97,152780.0,8.0881,8.1043,8.0638,8.08,152780.0
2016-01-19 15:10:00,9.97,9.99,9.93,9.97,187948.0,8.08,8.0962,8.0476,8.08,187948.0
2016-01-19 15:20:00,9.96,10.05,9.95,10.03,182271.0,8.0719,8.1448,8.0638,8.1286,182271.0
2016-01-19 15:30:00,10.04,10.07,10.01,10.04,236276.0,8.1367,8.161,8.1124,8.1367,236276.0
2016-01-19 15:40:00,10.04,10.1,10.02,10.09,356427.0,8.1367,8.1853,8.1205,8.1772,356427.0
2016-01-19 15:50:00,10.09,10.09,10.02,10.04,495958.0,8.1772,8.1772,8.1205,8.1367,495958.0
2016-01-20 09:30:00,9.71,9.77,9.6,9.61,269022.0,7.8693,7.9179,7.7801,7.7882,269022.0
2016-01-20 09:40:00,9.62,9.72,9.41,9.69,489717.0,7.7963,7.8774,7.6261,7.8531,489717.0
2016-01-20 09:50:00,9.69,9.76,9.47,9.53,235183.0,7.8531,7.9098,7.6748,7.7234,235183.0
2016-01-20 10:00:00,9.52,9.57,9.37,9.39,260144.0,7.7153,7.7558,7.5937,7.6099,260144.0
2016-01-20 10:10:00,9.39,9.42,9.32,9.33,168036.0,7.6099,7.6342,7.5532,7.5613,168036.0
2016-01-20 10:20:00,9.33,9.33,9.2,9.27,217614.0,7.5613,7.5613,7.4559,7.5127,217614.0
2016-01-20 10:30:00,9.27,9.29,9.19,9.2,228822.0,7.5127,7.5289,7.4478,7.4559,228822.0
2016-01-20 10:40:00,9.2,9.22,9.11,9.15,209966.0,7.4559,7.4722,7.383,7.4154,209966.0
2016-01-20 10:50:00,9.16,9.17,9.06,9.07,337982.0,7.4235,7.4316,7.3425,7.3506,337982.0
2016-01-20 11:00:00,9.08,9.16,9.06,9.11,184647.0,7.3587,7.4235,7.3425,7.383,184647.0
2016-01-20 11:10:00,9.11,9.14,9.05,9.06,258705.0,7.383,7.4073,7.3344,7.3425,258705.0
2016-01-20 11:20:00,9.06,9.09,9.0,9.07,238525.0,7.3425,7.3668,7.2939,7.3506,238525.0
2016-01-20 11:30:00,9.07,9.1,9.05,9.09,154548.0,7.3506,7.3749,7.3344,7.3668,154548.0
2016-01-20 11:40:00,9.09,9.11,9.02,9.04,205200.0,7.3668,7.383,7.3101,7.3263,205200.0
2016-01-20 11:50:00,9.03,9.04,9.0,9.04,152782.0,7.3182,7.3263,7.2939,7.3263,152782.0
2016-01-20 12:00:00,9.03,9.08,9.01,9.03,106138.0,7.3182,7.3587,7.302,7.3182,106138.0
2016-01-20 12:10:00,9.03,9.05,9.01,9.02,111583.0,7.3182,7.3344,7.302,7.3101,111583.0
2016-01-20 12:20:00,9.02,9.02,8.92,8.93,207893.0,7.3101,7.3101,7.229,7.2371,207893.0
2016-01-20 12:30:00,8.93,9.07,8.92,9.04,405246.0,7.2371,7.3506,7.229,7.3263,405246.0
2016-01-20 12:40:00,9.05,9.05,8.97,9.0,104249.0,7.3344,7.3344,7.2695,7.2939,104249.0
2016-01-20 12:50:00,8.99,9.08,8.99,9.06,196429.0,7.2858,7.3587,7.2858,7.3425,196429.0
2016-01-20 13:00:00,9.07,9.1,9.04,9.06,163737.0,7.3506,7.3749,7.3263,7.3425,163737.0
2016-01-20 13:10:00,9.05,9.07,9.0,9.02,158370.0,7.3344,7.3506,7.2939,7.3101,158370.0
2016-01-20 13:20:00,9.01,9.1,9.0,9.07,167172.0,7.302,7.3749,7.2939,7.3506,167172.0
2016-01-20 13:30:00,9.08,9.2,9.07,9.2,227600.0,7.3587,7.4559,7.3506,7.4559,227600.0
2016-01-20 13:40:00,9.2,9.3,9.19,9.28,245681.0,7.4559,7.537,7.4478,7.5208,245681.0
2016-01-20 13:50:00,9.29,9.31,9.19,9.2,263742.0,7.5289,7.5451,7.4478,7.4559,263742.0
2016-01-20 14:00:00,9.19,9.21,9.13,9.21,116933.0,7.4478,7.464,7.3992,7.464,116933.0
2016-01-20 14:10:00,9.21,9.32,9.2,9.3,152219.0,7.464,7.5532,7.4559,7.537,152219.0
2016-01-20 14:20:00,9.3,9.39,9.29,9.38,150378.0,7.537,7.6099,7.5289,7.6018,150378.0
2016-01-20 14:30:00,9.38,9.38,9.29,9.33,120213.0,7.6018,7.6018,7.5289,7.5613,120213.0
2016-01-20 14:40:00,9.33,9.38,9.32,9.34,88479.0,7.5613,7.6018,7.5532,7.5694,88479.0
2016-01-20 14:50:00,9.34,9.46,9.32,9.44,141991.0,7.5694,7.6667,7.5532,7.6504,141991.0
2016-01-20 15:00:00,9.43,9.54,9.42,9.54,103728.0,7.6423,7.7315,7.6342,7.7315,103728.0
2016-01-20 15:10:00,9.54,9.65,9.54,9.64,255635.0,7.7315,7.8206,7.7315,7.8125,255635.0
2016-01-20 15:20:00,9.65,9.78,9.63,9.77,168171.0,7.8206,7.926,7.8044,7.9179,168171.0
2016-01-20 15:30:00,9.77,9.79,9.74,9.76,223327.0,7.9179,7.9341,7.8936,7.9098,223327.0
2016-01-20 15:40:00,9.76,9.76,9.67,9.68,394254.0,7.9098,7.9098,7.8368,7.8449,394254.0
2016-01-20 15:50:00,9.67,9.68,9.57,9.57,950409.0,7.8368,7.8449,7.7558,7.7558,950409.0
2016-01-21 09:30:00,9.6,9.82,9.57,9.7,156126.0,7.7801,7.9584,7.7558,7.8612,156126.0
2016-01-21 09:40:00,9.71,9.88,9.71,9.81,225330.0,7.8693,8.007,7.8693,7.9503,225330.0
2016-01-21 09:50:00,9.81,9.94,9.71,9.8,391229.0,7.9503,8.0557,7.8693,7.9422,391229.0
2016-01-21 10:00:00,9.8,10.02,9.75,9.99,394898.0,7.9422,8.1205,7.9017,8.0962,394898.0
2016-01-21 10:10:00,9.99,10.15,9.97,10.05,499462.0,8.0962,8.2259,8.08,8.1448,499462.0
2016-01-21 10:20:00,10.05,10.08,9.99,10.03,180345.0,8.1448,8.1691,8.0962,8.1286,180345.0
2016-01-21 10:30:00,10.03,10.05,9.95,9.96,300828.0,8.1286,8.1448,8.0638,8.0719,300828.0
2016-01-21 10:40:00,9.96,10.15,9.95,10.07,306476.0,8.0719,8.2259,8.0638,8.161,306476.0
2016-01-21 10:50:00,10.07,10.09,10.02,10.08,151320.0,8.161,8.1772,8.1205,8.1691,151320.0
2016-01-21 11:00:00,10.08,10.24,9.96,10.15,354474.0,8.1691,8.2988,8.0719,8.2259,354474.0
2016-01-21 11:10:00,10.15,10.25,10.15,10.24,220050.0,8.2259,8.3069,8.2259,8.2988,220050.0
2016-01-21 11:20:00,10.24,10.27,10.1,10.1,155401.0,8.2988,8.3231,8.1853,8.1853,155401.0
2016-01-21 11:30:00,10.11,10.25,10.1,10.25,232440.0,8.1934,8.3069,8.1853,8.3069,232440.0
2016-01-21 11:40:00,10.25,10.34,10.17,10.34,192867.0,8.3069,8.3798,8.2421,8.3798,192867.0
2016-01-21 11:50:00,10.34,10.36,10.28,10.28,125455.0,8.3798,8.396,8.3312,8.3312,125455.0
2016-01-21 12:00:00,10.29,10.4,10.28,10.38,214019.0,8.3393,8.4285,8.3312,8.4122,214019.0
2016-01-21 12:10:00,10.38,10.48,10.33,10.46,284322.0,8.4122,8.4933,8.3717,8.4771,284322.0
2016-01-21 12:20:00,10.46,10.48,10.3,10.37,199330.0,8.4771,8.4933,8.3474,8.4041,199330.0
2016-01-21 12:30:00,10.37,10.37,10.31,10.34,142260.0,8.4041,8.4041,8.3555,8.3798,142260.0
2016-01-21 12:40:00,10.34,10.36,10.25,10.28,156716.0,8.3798,8.396,8.3069,8.3312,156716.0
2016-01-21 12:50:00,10.27,10.34,10.26,10.33,103194.0,8.3231,8.3798,8.315,8.3717,103194.0
2016-01-21 13:00:00,10.34,10.34,10.27,10.27,128700.0,8.3798,8.3798,8.3231,8.3231,128700.0
2016-01-21 13:10:00,10.28,10.29,10.15,10.16,125918.0,8.3312,8.3393,8.2259,8.234,125918.0
2016-01-21 13:20:00,10.15,10.15,9.95,9.95,257711.0,8.2259,8.2259,8.0638,8.0638,257711.0
2016-01-21 13:30:00,9.95,10.01,9.89,9.9,256934.0,8.0638,8.1124,8.0151,8.0232,256934.0
2016-01-21 13:40:00,9.9,9.96,9.87,9.94,167675.0,8.0232,8.0719,7.9989,8.0557,167675.0
2016-01-21 13:50:00,9.93,9.94,9.84,9.93,164412.0,8.0476,8.0557,7.9746,8.0476,164412.0
2016-01-21 14:00:00,9.93,9.95,9.85,9.85,139613.0,8.0476,8.0638,7.9827,7.9827,139613.0
2016-01-21 14:10:00,9.84,9.84,9.71,9.74,253637.0,7.9746,7.9746,7.8693,7.8936,253637.0
2016-01-21 14:20:00,9.74,9.76,9.62,9.69,199914.0,7.8936,7.9098,7.7963,7.8531,199914.0
2016-01-21 14:30:00,9.7,9.75,9.67,9.74,164503.0,7.8612,7.9017,7.8368,7.8936,164503.0
2016-01-21 14:40:00,9.74,9.79,9.71,9.72,131688.0,7.8936,7.9341,7.8693,7.8774,131688.0
2016-01-21 14:50:00,9.72,9.88,9.71,9.87,182794.0,7.8774,8.007,7.8693,7.9989,182794.0
2016-01-21 15:00:00,9.86,9.87,9.76,9.78,176404.0,7.9908,7.9989,7.9098,7.926,176404.0
2016-01-21 15:10:00,9.79,9.85,9.77,9.83,162913.0,7.9341,7.9827,7.9179,7.9665,162913.0
2016-01-21 15:20:00,9.84,9.88,9.83,9.86,197653.0,7.9746,8.007,7.9665,7.9908,197653.0
2016-01-21 15:30:00,9.87,9.92,9.86,9.88,179286.0,7.9989,8.0395,7.9908,8.007,179286.0
2016-01-21 15:40:00,9.88,9.94,9.87,9.88,259525.0,8.007,8.0557,7.9989,8.007,259525.0
2016-01-21 15:50:00,9.88,9.9,9.87,9.88,358700.0,8.007,8.0232,7.9989,8.007,358700.0
2016-01-22 09:30:00,10.04,10.21,9.93,9.97,257868.0,8.1367,8.2745,8.0476,8.08,257868.0
2016-01-22 09:40:00,9.97,10.24,9.93,9.98,165485.0,8.08,8.2988,8.0476,8.0881,165485.0
2016-01-22 09:50:00,9.99,10.12,9.9,10.1,168039.0,8.0962,8.2015,8.0232,8.1853,168039.0
2016-01-22 10:00:00,10.09,10.15,9.91,9.98,188899.0,8.1772,8.2259,8.0313,8.0881,188899.0
2016-01-22 10:10:00,9.96,10.18,9.96,10.08,293362.0,8.0719,8.2502,8.0719,8.1691,293362.0
2016-01-22 10:20:00,10.08,10.18,9.94,10.15,260264.0,8.1691,8.2502,8.0557,8.2259,260264.0
2016-01-22 10:30:00,10.14,10.23,10.05,10.12,331052.0,8.2177,8.2907,8.1448,8.2015,331052.0
2016-01-22 10:40:00,10.13,10.15,9.97,10.0,259538.0,8.2096,8.2259,8.08,8.1043,259538.0
2016-01-22 10:50:00,10.0,10.02,9.8,9.86,168048.0,8.1043,8.1205,7.9422,7.9908,168048.0
2016-01-22 11:00:00,9.86,9.91,9.75,9.8,185584.0,7.9908,8.0313,7.9017,7.9422,185584.0
2016-01-22 11:10:00,9.79,9.92,9.73,9.88,159112.0,7.9341,8.0395,7.8855,8.007,159112.0
2016-01-22 11:20:00,9.88,9.95,9.84,9.92,218295.0,8.007,8.0638,7.9746,8.0395,218295.0
2016-01-22 11:30:00,9.92,9.95,9.86,9.86,88519.0,8.0395,8.0638,7.9908,7.9908,88519.0
2016-01-22 11:40:00,9.87,9.93,9.78,9.78,116595.0,7.9989,8.0476,7.926,7.926,116595.0
2016-01-22 11:50:00,9.79,9.87,9.77,9.85,103724.0,7.9341,7.9989,7.9179,7.9827,103724.0
2016-01-22 12:00:00,9.84,9.87,9.77,9.82,113450.0,7.9746,7.9989,7.9179,7.9584,113450.0
2016-01-22 12:10:00,9.82,9.9,9.78,9.84,124730.0,7.9584,8.0232,7.926,7.9746,124730.0
2016-01-22 12:20:00,9.85,9.86,9.76,9.79,112959.0,7.9827,7.9908,7.9098,7.9341,112959.0
2016-01-22 12:30:00,9.79,9.99,9.77,9.98,149826.0,7.9341,8.0962,7.9179,8.0881,149826.0
2016-01-22 12:40:00,9.97,9.99,9.9,9.93,90573.0,8.08,8.0962,8.0232,8.0476,90573.0
2016-01-22 12:50:00,9.93,10.04,9.93,9.95,154916.0,8.0476,8.1367,8.0476,8.0638,154916.0
2016-01-22 13:00:00,9.96,9.98,9.84,9.86,126393.0,8.0719,8.0881,7.9746,7.9908,126393.0
2016-01-22 13:10:00,9.86,9.96,9.85,9.94,88945.0,7.9908,8.0719,7.9827,8.0557,88945.0
2016-01-22 13:20:00,9.93,9.97,9.76,9.76,293893.0,8.0476,8.08,7.9098,7.9098,293893.0
2016-01-22 13:30:00,9.77,9.84,9.77,9.84,84672.0,7.9179,7.9746,7.9179,7.9746,84672.0
2016-01-22 13:40:00,9.84,9.92,9.84,9.92,127308.0,7.9746,8.0395,7.9746,8.0395,127308.0
2016-01-22 13:50:00,9.91,9.93,9.86,9.9,151612.0,8.0313,8.0476,7.9908,8.0232,151612.0
2016-01-22 14:00:00,9.9,9.9,9.79,9.86,146116.0,8.0232,8.0232,7.9341,7.9908,146116.0
2016-01-22 14:10:00,9.86,9.9,9.84,9.85,162295.0,7.9908,8.0232,7.9746,7.9827,162295.0
2016-01-22 14:20:00,9.84,9.85,9.77,9.78,124768.0,7.9746,7.9827,7.9179,7.926,124768.0
2016-01-22 14:30:00,9.78,9.82,9.74,9.77,144099.0,7.926,7.9584,7.8936,7.9179,144099.0
2016-01-22 14:40:00,9.77,9.79,9.73,9.79,131008.0,7.9179,7.9341,7.8855,7.9341,131008.0
2016-01-22 14:50:00,9.79,9.89,9.78,9.88,146273.0,7.9341,8.0151,7.926,8.007,146273.0
2016-01-22 15:00:00,9.88,9.92,9.85,9.92,134421.0,8.007,8.0395,7.9827,8.0395,134421.0
2016-01-22 15:10:00,9.92,9.96,9.89,9.93,187289.0,8.0395,8.0719,8.0151,8.0476,187289.0
2016-01-22 15:20:00,9.93,9.97,9.91,9.96,168161.0,8.0476,8.08,8.0313,8.0719,168161.0
2016-01-22 15:30:00,9.95,9.96,9.88,9.91,246360.0,8.0638,8.0719,8.007,8.0313,246360.0
2016-01-22 15:40:00,9.92,10.0,9.91,9.94,440157.0,8.0395,8.1043,8.0313,8.0557,440157.0
2016-01-22 15:50:00,9.95,9.96,9.91,9.93,777152.0,8.0638,8.0719,8.0313,8.0476,777152.0
2016-01-25 09:30:00,9.63,9.76,9.46,9.61,286603.0,7.8044,7.9098,7.6667,7.7882,286603.0
2016-01-25 09:40:00,9.61,9.62,9.39,9.42,142545.0,7.7882,7.7963,7.6099,7.6342,142545.0
2016-01-25 09:50:00,9.44,9.72,9.42,9.63,222409.0,7.6504,7.8774,7.6342,7.8044,222409.0
2016-01-25 10:00:00,9.63,9.76,9.57,9.67,285764.0,7.8044,7.9098,7.7558,7.8368,285764.0
2016-01-25 10:10:00,9.66,9.68,9.53,9.58,167002.0,7.8287,7.8449,7.7234,7.7639,167002.0
2016-01-25 10:20:00,9.58,9.6,9.46,9.5,195422.0,7.7639,7.7801,7.6667,7.6991,195422.0
2016-01-25 10:30:00,9.5,9.61,9.47,9.53,113273.0,7.6991,7.7882,7.6748,7.7234,113273.0
2016-01-25 10:40:00,9.53,9.53,9.39,9.42,134912.0,7.7234,7.7234,7.6099,7.6342,134912.0
2016-01-25 10:50:00,9.42,9.45,9.3,9.3,148829.0,7.6342,7.6586,7.537,7.537,148829.0
2016-01-25 11:00:00,9.31,9.33,9.12,9.15,191675.0,7.5451,7.5613,7.3911,7.4154,191675.0
2016-01-25 11:10:00,9.15,9.29,9.12,9.27,153014.0,7.4154,7.5289,7.3911,7.5127,153014.0
2016-01-25 11:20:00,9.27,9.34,9.24,9.34,112618.0,7.5127,7.5694,7.4884,7.5694,112618.0
2016-01-25 11:30:00,9.35,9.36,9.27,9.27,112213.0,7.5775,7.5856,7.5127,7.5127,112213.0
2016-01-25 11:40:00,9.27,9.29,9.17,9.21,89295.0,7.5127,7.5289,7.4316,7.464,89295.0
2016-01-25 11:50:00,9.23,9.25,9.15,9.16,110971.0,7.4803,7.4965,7.4154,7.4235,110971.0
2016-01-25 12:00:00,9.16,9.17,9.11,9.14,148291.0,7.4235,7.4316,7.383,7.4073,148291.0
2016-01-25 12:10:00,9.13,9.16,9.07,9.16,112329.0,7.3992,7.4235,7.3506,7.4235,112329.0
2016-01-25 12:20:00,9.16,9.16,9.1,9.12,116324.0,7.4235,7.4235,7.3749,7.3911,116324.0
2016-01-25 12:30:00,9.13,9.26,9.13,9.25,181929.0,7.3992,7.5046,7.3992,7.4965,181929.0
2016-01-25 12:40:00,9.25,9.26,9.13,9.18,193213.0,7.4965,7.5046,7.3992,7.4397,193213.0
2016-01-25 12:50:00,9.18,9.2,9.15,9.19,85591.0,7.4397,7.4559,7.4154,7.4478,85591.0
2016-01-25 13:00:00,9.19,9.23,9.16,9.16,165558.0,7.4478,7.4803,7.4235,7.4235,165558.0
2016-01-25 13:10:00,9.16,9.19,9.12,9.18,106749.0,7.4235,7.4478,7.3911,7.4397,106749.0
2016-01-25 13:20:00,9.18,9.23,9.15,9.19,73293.0,7.4397,7.4803,7.4154,7.4478,73293.0
2016-01-25 13:30:00,9.19,9.21,9.16,9.19,97327.0,7.4478,7.464,7.4235,7.4478,97327.0
2016-01-25 13:40:00,9.18,9.19,9.11,9.12,114128.0,7.4397,7.4478,7.383,7.3911,114128.0
2016-01-25 13:50:00,9.11,9.14,9.1,9.13,58077.0,7.383,7.4073,7.3749,7.3992,58077.0
2016-01-25 14:00:00,9.13,9.17,9.11,9.17,117799.0,7.3992,7.4316,7.383,7.4316,117799.0
2016-01-25 14:10:00,9.17,9.17,9.11,9.13,87627.0,7.4316,7.4316,7.383,7.3992,87627.0
2016-01-25 14:20:00,9.13,9.13,9.08,9.1,145490.0,7.3992,7.3992,7.3587,7.3749,145490.0
2016-01-25 14:30:00,9.1,9.12,9.07,9.11,87004.0,7.3749,7.3911,7.3506,7.383,87004.0
2016-01-25 14:40:00,9.11,9.15,9.1,9.15,109891.0,7.383,7.4154,7.3749,7.4154,109891.0
2016-01-25 14:50:00,9.15,9.18,9.1,9.16,145924.0,7.4154,7.4397,7.3749,7.4235,145924.0
2016-01-25 15:00:00,9.15,9.18,9.08,9.09,136543.0,7.4154,7.4397,7.3587,7.3668,136543.0
2016-01-25 15:10:00,9.08,9.15,9.08,9.13,138406.0,7.3587,7.4154,7.3587,7.3992,138406.0
2016-01-25 15:20:00,9.13,9.14,9.08,9.09,161221.0,7.3992,7.4073,7.3587,7.3668,161221.0
2016-01-25 15:30:00,9.09,9.11,9.0,9.01,335990.0,7.3668,7.383,7.2939,7.302,335990.0
2016-01-25 15:40:00,9.02,9.02,8.95,8.97,376945.0,7.3101,7.3101,7.2533,7.2695,376945.0
2016-01-25 15:50:00,8.96,8.99,8.93,8.99,955498.0,7.2614,7.2858,7.2371,7.2858,955498.0
2016-01-26 09:30:00,9.18,9.25,9.09,9.09,208430.0,7.4397,7.4965,7.3668,7.3668,208430.0
2016-01-26 09:40:00,9.09,9.15,8.99,9.04,84945.0,7.3668,7.4154,7.2858,7.3263,84945.0
2016-01-26 09:50:00,9.04,9.07,8.96,9.06,98543.0,7.3263,7.3506,7.2614,7.3425,98543.0
2016-01-26 10:00:00,9.06,9.39,9.05,9.38,227136.0,7.3425,7.6099,7.3344,7.6018,227136.0
2016-01-26 10:10:00,9.37,9.47,9.37,9.42,93632.0,7.5937,7.6748,7.5937,7.6342,93632.0
2016-01-26 10:20:00,9.42,9.43,9.38,9.4,117262.0,7.6342,7.6423,7.6018,7.618,117262.0
2016-01-26 10:30:00,9.41,9.49,9.38,9.48,88971.0,7.6261,7.691,7.6018,7.6829,88971.0
2016-01-26 10:40:00,9.47,9.5,9.39,9.4,78859.0,7.6748,7.6991,7.6099,7.618,78859.0
2016-01-26 10:50:00,9.39,9.48,9.38,9.41,155537.0,7.6099,7.6829,7.6018,7.6261,155537.0
2016-01-26 11:00:00,9.42,9.55,9.42,9.49,120114.0,7.6342,7.7396,7.6342,7.691,120114.0
2016-01-26 11:10:00,9.5,9.57,9.48,9.55,70991.0,7.6991,7.7558,7.6829,7.7396,70991.0
2016-01-26 11:20:00,9.55,9.66,9.55,9.64,92652.0,7.7396,7.8287,7.7396,7.8125,92652.0
2016-01-26 11:30:00,9.64,9.64,9.49,9.55,83772.0,7.8125,7.8125,7.691,7.7396,83772.0
2016-01-26 11:40:00,9.54,9.62,9.52,9.6,55988.0,7.7315,7.7963,7.7153,7.7801,55988.0
2016-01-26 11:50:00,9.6,9.62,9.58,9.59,72987.0,7.7801,7.7963,7.7639,7.772,72987.0
2016-01-26 12:00:00,9.59,9.64,9.59,9.6,76289.0,7.772,7.8125,7.772,7.7801,76289.0
2016-01-26 12:10:00,9.59,9.66,9.59,9.66,123293.0,7.772,7.8287,7.772,7.8287,123293.0
2016-01-26 12:20:00,9.66,9.69,9.64,9.65,40156.0,7.8287,7.8531,7.8125,7.8206,40156.0
2016-01-26 12:30:00,9.65,9.68,9.6,9.6,88161.0,7.8206,7.8449,7.7801,7.7801,88161.0
2016-01-26 12:40:00,9.61,9.61,9.58,9.59,29532.0,7.7882,7.7882,7.7639,7.772,29532.0
2016-01-26 12:50:00,9.58,9.59,9.46,9.47,101251.0,7.7639,7.772,7.6667,7.6748,101251.0
2016-01-26 13:00:00,9.48,9.51,9.47,9.47,77654.0,7.6829,7.7072,7.6748,7.6748,77654.0
2016-01-26 13:10:00,9.47,9.54,9.47,9.54,61783.0,7.6748,7.7315,7.6748,7.7315,61783.0
2016-01-26 13:20:00,9.54,9.58,9.53,9.58,45873.0,7.7315,7.7639,7.7234,7.7639,45873.0
2016-01-26 13:30:00,9.58,9.58,9.55,9.57,66299.0,7.7639,7.7639,7.7396,7.7558,66299.0
2016-01-26 13:40:00,9.57,9.64,9.57,9.63,92982.0,7.7558,7.8125,7.7558,7.8044,92982.0
2016-01-26 13:50:00,9.64,9.72,9.63,9.68,100926.0,7.8125,7.8774,7.8044,7.8449,100926.0
2016-01-26 14:00:00,9.67,9.68,9.6,9.61,83235.0,7.8368,7.8449,7.7801,7.7882,83235.0
2016-01-26 14:10:00,9.61,9.64,9.6,9.64,152101.0,7.7882,7.8125,7.7801,7.8125,152101.0
2016-01-26 14:20:00,9.64,9.67,9.59,9.59,95725.0,7.8125,7.8368,7.772,7.772,95725.0
2016-01-26 14:30:00,9.6,9.6,9.58,9.59,111055.0,7.7801,7.7801,7.7639,7.772,111055.0
2016-01-26 14:40:00,9.59,9.61,9.56,9.59,93771.0,7.772,7.7882,7.7477,7.772,93771.0
2016-01-26 14:50:00,9.59,9.66,9.59,9.65,130280.0,7.772,7.8287,7.772,7.8206,130280.0
2016-01-26 15:00:00,9.64,9.68,9.62,9.67,92603.0,7.8125,7.8449,7.7963,7.8368,92603.0
2016-01-26 15:10:00,9.67,9.73,9.66,9.69,141068.0,7.8368,7.8855,7.8287,7.8531,141068.0
2016-01-26 15:20:00,9.69,9.71,9.66,9.66,169089.0,7.8531,7.8693,7.8287,7.8287,169089.0
2016-01-26 15:30:00,9.67,9.68,9.63,9.65,167239.0,7.8368,7.8449,7.8044,7.8206,167239.0
2016-01-26 15:40:00,9.65,9.69,9.65,9.67,224107.0,7.8206,7.8531,7.8206,7.8368,224107.0
2016-01-26 15:50:00,9.68,9.68,9.64,9.67,531304.0,7.8449,7.8449,7.8125,7.8368,531304.0
2016-01-27 09:30:00,9.68,9.74,9.46,9.59,186559.0,7.8449,7.8936,7.6667,7.772,186559.0
2016-01-27 09:40:00,9.6,9.99,9.53,9.83,220318.0,7.7801,8.0962,7.7234,7.9665,220318.0
2016-01-27 09:50:00,9.83,9.93,9.8,9.82,129169.0,7.9665,8.0476,7.9422,7.9584,129169.0
2016-01-27 10:00:00,9.83,9.9,9.76,9.83,146911.0,7.9665,8.0232,7.9098,7.9665,146911.0
2016-01-27 10:10:00,9.84,9.84,9.68,9.81,116894.0,7.9746,7.9746,7.8449,7.9503,116894.0
2016-01-27 10:20:00,9.82,9.94,9.81,9.89,132799.0,7.9584,8.0557,7.9503,8.0151,132799.0
2016-01-27 10:30:00,9.89,9.97,9.8,9.93,188041.0,8.0151,8.08,7.9422,8.0476,188041.0
2016-01-27 10:40:00,9.94,10.02,9.93,9.98,149785.0,8.0557,8.1205,8.0476,8.0881,149785.0
2016-01-27 10:50:00,9.99,10.01,9.84,9.88,184265.0,8.0962,8.1124,7.9746,8.007,184265.0
2016-01-27 11:00:00,9.89,9.91,9.83,9.87,93156.0,8.0151,8.0313,7.9665,7.9989,93156.0
2016-01-27 11:10:00,9.86,9.88,9.78,9.88,115625.0,7.9908,8.007,7.926,8.007,115625.0
2016-01-27 11:20:00,9.89,9.95,9.86,9.93,98343.0,8.0151,8.0638,7.9908,8.0476,98343.0
2016-01-27 11:30:00,9.94,10.02,9.91,10.0,200007.0,8.0557,8.1205,8.0313,8.1043,200007.0
2016-01-27 11:40:00,10.0,10.11,9.98,10.04,179441.0,8.1043,8.1934,8.0881,8.1367,179441.0
2016-01-27 11:50:00,10.04,10.14,10.03,10.13,152541.0,8.1367,8.2177,8.1286,8.2096,152541.0
2016-01-27 12:00:00,10.13,10.14,10.09,10.12,121815.0,8.2096,8.2177,8.1772,8.2015,121815.0
2016-01-27 12:10:00,10.12,10.29,10.11,10.29,143859.0,8.2015,8.3393,8.1934,8.3393,143859.0
2016-01-27 12:20:00,10.28,10.29,10.2,10.21,104683.0,8.3312,8.3393,8.2664,8.2745,104683.0
2016-01-27 12:30:00,10.21,10.22,10.08,10.15,151055.0,8.2745,8.2826,8.1691,8.2259,151055.0
2016-01-27 12:40:00,10.14,10.23,10.14,10.22,76772.0,8.2177,8.2907,8.2177,8.2826,76772.0
2016-01-27 12:50:00,10.22,10.23,10.15,10.15,119919.0,8.2826,8.2907,8.2259,8.2259,119919.0
2016-01-27 13:00:00,10.16,10.18,10.06,10.1,224115.0,8.234,8.2502,8.1529,8.1853,224115.0
2016-01-27 13:10:00,10.1,10.17,10.09,10.12,149785.0,8.1853,8.2421,8.1772,8.2015,149785.0
2016-01-27 13:20:00,10.12,10.2,10.1,10.16,127610.0,8.2015,8.2664,8.1853,8.234,127610.0
2016-01-27 13:30:00,10.16,10.22,10.11,10.12,156176.0,8.234,8.2826,8.1934,8.2015,156176.0
2016-01-27 13:40:00,10.12,10.12,10.0,10.04,204353.0,8.2015,8.2015,8.1043,8.1367,204353.0
2016-01-27 13:50:00,10.05,10.1,10.04,10.1,175846.0,8.1448,8.1853,8.1367,8.1853,175846.0
2016-01-27 14:00:00,10.09,10.17,9.9,9.9,212728.0,8.1772,8.2421,8.0232,8.0232,212728.0
2016-01-27 14:10:00,9.9,10.03,9.89,10.02,183534.0,8.0232,8.1286,8.0151,8.1205,183534.0
2016-01-27 14:20:00,10.01,10.05,9.98,10.0,154896.0,8.1124,8.1448,8.0881,8.1043,154896.0
2016-01-27 14:30:00,10.01,10.04,9.95,9.96,105932.0,8.1124,8.1367,8.0638,8.0719,105932.0
2016-01-27 14:40:00,9.96,10.03,9.95,10.03,122341.0,8.0719,8.1286,8.0638,8.1286,122341.0
2016-01-27 14:50:00,10.03,10.07,9.95,9.97,117811.0,8.1286,8.161,8.0638,8.08,117811.0
2016-01-27 15:00:00,9.97,9.97,9.86,9.9,112194.0,8.08,8.08,7.9908,8.0232,112194.0
2016-01-27 15:10:00,9.89,9.9,9.77,9.81,144192.0,8.0151,8.0232,7.9179,7.9503,144192.0
2016-01-27 15:20:00,9.81,9.92,9.78,9.9,130730.0,7.9503,8.0395,7.926,8.0232,130730.0
2016-01-27 15:30:00,9.89,9.98,9.87,9.91,215565.0,8.0151,8.0881,7.9989,8.0313,215565.0
2016-01-27 15:40:00,9.91,9.95,9.88,9.9,312516.0,8.0313,8.0638,8.007,8.0232,312516.0
2016-01-27 15:50:00,9.89,9.91,9.86,9.9,449191.0,8.0151,8.0313,7.9908,8.0232,449191.0
2016-01-28 09:30:00,9.82,10.05,9.76,9.84,189732.0,8.0727,8.2617,8.0233,8.0891,189732.0
2016-01-28 09:40:00,9.84,10.04,9.8,9.96,97155.0,8.0891,8.2535,8.0562,8.1878,97155.0
2016-01-28 09:50:00,9.96,10.15,9.96,10.04,117154.0,8.1878,8.3439,8.1878,8.2535,117154.0
2016-01-28 10:00:00,10.04,10.04,9.75,9.79,188764.0,8.2535,8.2535,8.0151,8.048,188764.0
2016-01-28 10:10:00,9.78,9.85,9.74,9.74,105600.0,8.0398,8.0973,8.0069,8.0069,105600.0
2016-01-28 10:20:00,9.73,9.85,9.67,9.68,170890.0,7.9987,8.0973,7.9494,7.9576,170890.0
2016-01-28 10:30:00,9.69,9.84,9.64,9.84,178193.0,7.9658,8.0891,7.9247,8.0891,178193.0
2016-01-28 10:40:00,9.84,9.89,9.78,9.84,169469.0,8.0891,8.1302,8.0398,8.0891,169469.0
2016-01-28 10:50:00,9.84,9.88,9.71,9.88,123648.0,8.0891,8.122,7.9822,8.122,123648.0
2016-01-28 11:00:00,9.88,9.97,9.87,9.95,110360.0,8.122,8.196,8.1138,8.1795,110360.0
2016-01-28 11:10:00,9.95,10.01,9.93,9.97,163651.0,8.1795,8.2289,8.1631,8.196,163651.0
2016-01-28 11:20:00,9.96,10.03,9.9,9.92,103306.0,8.1878,8.2453,8.1384,8.1549,103306.0
2016-01-28 11:30:00,9.91,9.93,9.81,9.86,79382.0,8.1466,8.1631,8.0644,8.1055,79382.0
2016-01-28 11:40:00,9.85,9.87,9.77,9.8,76052.0,8.0973,8.1138,8.0316,8.0562,76052.0
2016-01-28 11:50:00,9.81,9.85,9.72,9.73,66345.0,8.0644,8.0973,7.9905,7.9987,66345.0
2016-01-28 12:00:00,9.73,9.88,9.73,9.85,79682.0,7.9987,8.122,7.9987,8.0973,79682.0
2016-01-28 12:10:00,9.85,9.93,9.82,9.9,83229.0,8.0973,8.1631,8.0727,8.1384,83229.0
2016-01-28 12:20:00,9.91,10.07,9.91,10.06,208567.0,8.1466,8.2782,8.1466,8.27,208567.0
2016-01-28 12:30:00,10.07,10.13,10.06,10.12,157981.0,8.2782,8.3275,8.27,8.3193,157981.0
2016-01-28 12:40:00,10.12,10.15,10.09,10.12,126883.0,8.3193,8.3439,8.2946,8.3193,126883.0
2016-01-28 12:50:00,10.11,10.13,9.98,10.0,206585.0,8.3111,8.3275,8.2042,8.2206,206585.0
2016-01-28 13:00:00,10.0,10.02,9.98,9.99,160531.0,8.2206,8.2371,8.2042,8.2124,160531.0
2016-01-28 13:10:00,10.0,10.01,9.95,9.98,126491.0,8.2206,8.2289,8.1795,8.2042,126491.0
2016-01-28 13:20:00,9.97,10.05,9.96,10.04,160584.0,8.196,8.2617,8.1878,8.2535,160584.0
2016-01-28 13:30:00,10.04,10.04,9.98,9.99,94884.0,8.2535,8.2535,8.2042,8.2124,94884.0
2016-01-28 13:40:00,9.99,10.04,9.98,10.02,136339.0,8.2124,8.2535,8.2042,8.2371,136339.0
2016-01-28 13:50:00,10.01,10.09,10.01,10.04,135203.0,8.2289,8.2946,8.2289,8.2535,135203.0
2016-01-28 14:00:00,10.04,10.11,10.03,10.08,151451.0,8.2535,8.3111,8.2453,8.2864,151451.0
2016-01-28 14:10:00,10.08,10.11,10.06,10.08,188478.0,8.2864,8.3111,8.27,8.2864,188478.0
2016-01-28 14:20:00,10.08,10.12,10.07,10.12,129352.0,8.2864,8.3193,8.2782,8.3193,129352.0
2016-01-28 14:30:00,10.12,10.14,10.1,10.1,93641.0,8.3193,8.3357,8.3028,8.3028,93641.0
2016-01-28 14:40:00,10.09,10.1,10.02,10.04,101246.0,8.2946,8.3028,8.2371,8.2535,101246.0
2016-01-28 14:50:00,10.05,10.07,10.0,10.06,134396.0,8.2617,8.2782,8.2206,8.27,134396.0
2016-01-28 15:00:00,10.06,10.08,10.04,10.08,68821.0,8.27,8.2864,8.2535,8.2864,68821.0
2016-01-28 15:10:00,10.08,10.12,10.07,10.08,103488.0,8.2864,8.3193,8.2782,8.2864,103488.0
2016-01-28 15:20:00,10.08,10.08,10.03,10.06,96981.0,8.2864,8.2864,8.2453,8.27,96981.0
2016-01-28 15:30:00,10.05,10.14,10.04,10.1,308713.0,8.2617,8.3357,8.2535,8.3028,308713.0
2016-01-28 15:40:00,10.09,10.12,10.05,10.11,322820.0,8.2946,8.3193,8.2617,8.3111,322820.0
2016-01-28 15:50:00,10.1,10.14,10.09,10.1,524876.0,8.3028,8.3357,8.2946,8.3028,524876.0
2016-01-29 09:30:00,10.3,10.68,10.3,10.62,256688.0,8.4673,8.7796,8.4673,8.7303,256688.0
2016-01-29 09:40:00,10.62,10.63,10.52,10.57,183555.0,8.7303,8.7385,8.6481,8.6892,183555.0
2016-01-29 09:50:00,10.58,10.64,10.54,10.55,116584.0,8.6974,8.7468,8.6645,8.6728,116584.0
2016-01-29 10:00:00,10.54,10.77,10.47,10.75,206344.0,8.6645,8.8536,8.607,8.8372,206344.0
2016-01-29 10:10:00,10.75,10.79,10.71,10.76,139367.0,8.8372,8.8701,8.8043,8.8454,139367.0
2016-01-29 10:20:00,10.76,10.77,10.5,10.51,146584.0,8.8454,8.8536,8.6317,8.6399,146584.0
2016-01-29 10:30:00,10.51,10.54,10.43,10.53,169739.0,8.6399,8.6645,8.5741,8.6563,169739.0
2016-01-29 10:40:00,10.53,10.72,10.52,10.71,114890.0,8.6563,8.8125,8.6481,8.8043,114890.0
2016-01-29 10:50:00,10.71,10.73,10.6,10.69,168234.0,8.8043,8.8207,8.7139,8.7879,168234.0
2016-01-29 11:00:00,10.68,10.75,10.66,10.67,129303.0,8.7796,8.8372,8.7632,8.7714,129303.0
2016-01-29 11:10:00,10.68,10.68,10.49,10.49,85087.0,8.7796,8.7796,8.6234,8.6234,85087.0
2016-01-29 11:20:00,10.49,10.61,10.48,10.56,96882.0,8.6234,8.7221,8.6152,8.681,96882.0
2016-01-29 11:30:00,10.57,10.61,10.41,10.41,112001.0,8.6892,8.7221,8.5577,8.5577,112001.0
2016-01-29 11:40:00,10.42,10.49,10.4,10.46,121331.0,8.5659,8.6234,8.5495,8.5988,121331.0
2016-01-29 11:50:00,10.46,10.61,10.45,10.58,262901.0,8.5988,8.7221,8.5906,8.6974,262901.0
2016-01-29 12:00:00,10.57,10.6,10.52,10.56,113873.0,8.6892,8.7139,8.6481,8.681,113873.0
2016-01-29 12:10:00,10.56,10.65,10.55,10.65,50299.0,8.681,8.755,8.6728,8.755,50299.0
2016-01-29 12:20:00,10.65,10.69,10.63,10.68,59621.0,8.755,8.7879,8.7385,8.7796,59621.0
2016-01-29 12:30:00,10.68,10.69,10.62,10.63,62086.0,8.7796,8.7879,8.7303,8.7385,62086.0
2016-01-29 12:40:00,10.63,10.7,10.63,10.66,104039.0,8.7385,8.7961,8.7385,8.7632,104039.0
2016-01-29 12:50:00,10.66,10.69,10.65,10.69,98315.0,8.7632,8.7879,8.755,8.7879,98315.0
2016-01-29 13:00:00,10.68,10.7,10.61,10.62,103566.0,8.7796,8.7961,8.7221,8.7303,103566.0
2016-01-29 13:10:00,10.62,10.67,10.6,10.64,78101.0,8.7303,8.7714,8.7139,8.7468,78101.0
2016-01-29 13:20:00,10.65,10.7,10.63,10.65,86497.0,8.755,8.7961,8.7385,8.755,86497.0
2016-01-29 13:30:00,10.64,10.66,10.55,10.59,85930.0,8.7468,8.7632,8.6728,8.7057,85930.0
2016-01-29 13:40:00,10.6,10.64,10.59,10.61,108237.0,8.7139,8.7468,8.7057,8.7221,108237.0
2016-01-29 13:50:00,10.62,10.63,10.52,10.54,105217.0,8.7303,8.7385,8.6481,8.6645,105217.0
2016-01-29 14:00:00,10.55,10.58,10.48,10.48,102543.0,8.6728,8.6974,8.6152,8.6152,102543.0
2016-01-29 14:10:00,10.48,10.58,10.41,10.57,227301.0,8.6152,8.6974,8.5577,8.6892,227301.0
2016-01-29 14:20:00,10.57,10.62,10.56,10.62,159619.0,8.6892,8.7303,8.681,8.7303,159619.0
2016-01-29 14:30:00,10.62,10.64,10.59,10.64,131550.0,8.7303,8.7468,8.7057,8.7468,131550.0
2016-01-29 14:40:00,10.65,10.65,10.58,10.59,81235.0,8.755,8.755,8.6974,8.7057,81235.0
2016-01-29 14:50:00,10.59,10.61,10.56,10.58,166687.0,8.7057,8.7221,8.681,8.6974,166687.0
2016-01-29 15:00:00,10.59,10.6,10.55,10.57,123007.0,8.7057,8.7139,8.6728,8.6892,123007.0
2016-01-29 15:10:00,10.57,10.58,10.52,10.58,119360.0,8.6892,8.6974,8.6481,8.6974,119360.0
2016-01-29 15:20:00,10.57,10.63,10.56,10.62,89002.0,8.6892,8.7385,8.681,8.7303,89002.0
2016-01-29 15:30:00,10.61,10.63,10.59,10.6,223984.0,8.7221,8.7385,8.7057,8.7139,223984.0
2016-01-29 15:40:00,10.59,10.65,10.59,10.63,331668.0,8.7057,8.755,8.7057,8.7385,331668.0
2016-01-29 15:50:00,10.63,10.66,10.6,10.64,862600.0,8.7385,8.7632,8.7139,8.7468,862600.0
2016-02-01 09:30:00,10.63,10.69,10.19,10.26,178800.0,8.7385,8.7879,8.3768,8.4344,178800.0
2016-02-01 09:40:00,10.25,10.35,10.11,10.15,124549.0,8.4262,8.5084,8.3111,8.3439,124549.0
2016-02-01 09:50:00,10.14,10.27,10.12,10.21,206071.0,8.3357,8.4426,8.3193,8.3933,206071.0
2016-02-01 10:00:00,10.21,10.4,10.2,10.37,228362.0,8.3933,8.5495,8.385,8.5248,228362.0
2016-02-01 10:10:00,10.37,10.43,10.34,10.4,119327.0,8.5248,8.5741,8.5001,8.5495,119327.0
2016-02-01 10:20:00,10.4,10.46,10.33,10.35,114696.0,8.5495,8.5988,8.4919,8.5084,114696.0
2016-02-01 10:30:00,10.35,10.39,10.31,10.38,99194.0,8.5084,8.5412,8.4755,8.533,99194.0
2016-02-01 10:40:00,10.38,10.48,10.36,10.47,162735.0,8.533,8.6152,8.5166,8.607,162735.0
2016-02-01 10:50:00,10.47,10.55,10.44,10.54,141102.0,8.607,8.6728,8.5823,8.6645,141102.0
2016-02-01 11:00:00,10.53,10.55,10.5,10.52,119824.0,8.6563,8.6728,8.6317,8.6481,119824.0
2016-02-01 11:10:00,10.51,10.59,10.49,10.57,146939.0,8.6399,8.7057,8.6234,8.6892,146939.0
2016-02-01 11:20:00,10.56,10.57,10.49,10.56,68995.0,8.681,8.6892,8.6234,8.681,68995.0
2016-02-01 11:30:00,10.57,10.6,10.54,10.58,226170.0,8.6892,8.7139,8.6645,8.6974,226170.0
2016-02-01 11:40:00,10.59,10.59,10.53,10.54,86828.0,8.7057,8.7057,8.6563,8.6645,86828.0
2016-02-01 11:50:00,10.54,10.55,10.44,10.45,166569.0,8.6645,8.6728,8.5823,8.5906,166569.0
2016-02-01 12:00:00,10.45,10.49,10.41,10.45,110333.0,8.5906,8.6234,8.5577,8.5906,110333.0
2016-02-01 12:10:00,10.45,10.51,10.44,10.51,66835.0,8.5906,8.6399,8.5823,8.6399,66835.0
2016-02-01 12:20:00,10.51,10.51,10.45,10.48,77338.0,8.6399,8.6399,8.5906,8.6152,77338.0
2016-02-01 12:30:00,10.48,10.5,10.43,10.46,70981.0,8.6152,8.6317,8.5741,8.5988,70981.0
2016-02-01 12:40:00,10.46,10.55,10.45,10.51,57504.0,8.5988,8.6728,8.5906,8.6399,57504.0
2016-02-01 12:50:00,10.52,10.52,10.43,10.46,54543.0,8.6481,8.6481,8.5741,8.5988,54543.0
2016-02-01 13:00:00,10.46,10.52,10.44,10.48,59067.0,8.5988,8.6481,8.5823,8.6152,59067.0
2016-02-01 13:10:00,10.48,10.5,10.45,10.46,69380.0,8.6152,8.6317,8.5906,8.5988,69380.0
2016-02-01 13:20:00,10.47,10.56,10.46,10.56,73963.0,8.607,8.681,8.5988,8.681,73963.0
2016-02-01 13:30:00,10.56,10.56,10.48,10.49,43655.0,8.681,8.681,8.6152,8.6234,43655.0
2016-02-01 13:40:00,10.48,10.51,10.44,10.5,65428.0,8.6152,8.6399,8.5823,8.6317,65428.0
2016-02-01 13:50:00,10.5,10.5,10.44,10.48,98302.0,8.6317,8.6317,8.5823,8.6152,98302.0
2016-02-01 14:00:00,10.49,10.51,10.44,10.44,62693.0,8.6234,8.6399,8.5823,8.5823,62693.0
2016-02-01 14:10:00,10.44,10.5,10.42,10.49,140181.0,8.5823,8.6317,8.5659,8.6234,140181.0
2016-02-01 14:20:00,10.49,10.57,10.49,10.57,112653.0,8.6234,8.6892,8.6234,8.6892,112653.0
2016-02-01 14:30:00,10.57,10.6,10.56,10.59,72331.0,8.6892,8.7139,8.681,8.7057,72331.0
2016-02-01 14:40:00,10.59,10.65,10.58,10.59,101405.0,8.7057,8.755,8.6974,8.7057,101405.0
2016-02-01 14:50:00,10.59,10.64,10.57,10.63,83963.0,8.7057,8.7468,8.6892,8.7385,83963.0
2016-02-01 15:00:00,10.63,10.64,10.6,10.62,119626.0,8.7385,8.7468,8.7139,8.7303,119626.0
2016-02-01 15:10:00,10.62,10.65,10.59,10.65,150298.0,8.7303,8.755,8.7057,8.755,150298.0
2016-02-01 15:20:00,10.65,10.68,10.63,10.66,146367.0,8.755,8.7796,8.7385,8.7632,146367.0
2016-02-01 15:30:00,10.66,10.69,10.64,10.65,187076.0,8.7632,8.7879,8.7468,8.755,187076.0
2016-02-01 15:40:00,10.66,10.75,10.65,10.74,290362.0,8.7632,8.8372,8.755,8.829,290362.0
2016-02-01 15:50:00,10.74,10.76,10.66,10.66,658275.0,8.829,8.8454,8.7632,8.7632,658275.0
2016-02-02 09:30:00,10.57,10.57,10.34,10.35,126703.0,8.6892,8.6892,8.5001,8.5084,126703.0
2016-02-02 09:40:00,10.34,10.36,10.28,10.28,118000.0,8.5001,8.5166,8.4508,8.4508,118000.0
2016-02-02 09:50:00,10.28,10.3,10.2,10.25,89227.0,8.4508,8.4673,8.385,8.4262,89227.0
2016-02-02 10:00:00,10.25,10.46,10.24,10.46,121242.0,8.4262,8.5988,8.4179,8.5988,121242.0
2016-02-02 10:10:00,10.47,10.49,10.31,10.31,81362.0,8.607,8.6234,8.4755,8.4755,81362.0
2016-02-02 10:20:00,10.3,10.32,10.22,10.29,83860.0,8.4673,8.4837,8.4015,8.459,83860.0
2016-02-02 10:30:00,10.31,10.44,10.3,10.41,79906.0,8.4755,8.5823,8.4673,8.5577,79906.0
2016-02-02 10:40:00,10.41,10.45,10.36,10.37,79967.0,8.5577,8.5906,8.5166,8.5248,79967.0
2016-02-02 10:50:00,10.38,10.46,10.34,10.43,120338.0,8.533,8.5988,8.5001,8.5741,120338.0
2016-02-02 11:00:00,10.42,10.51,10.36,10.5,99023.0,8.5659,8.6399,8.5166,8.6317,99023.0
2016-02-02 11:10:00,10.5,10.59,10.47,10.51,93497.0,8.6317,8.7057,8.607,8.6399,93497.0
2016-02-02 11:20:00,10.51,10.56,10.48,10.53,119758.0,8.6399,8.681,8.6152,8.6563,119758.0
2016-02-02 11:30:00,10.53,10.53,10.47,10.52,101729.0,8.6563,8.6563,8.607,8.6481,101729.0
2016-02-02 11:40:00,10.51,10.54,10.44,10.44,70075.0,8.6399,8.6645,8.5823,8.5823,70075.0
2016-02-02 11:50:00,10.45,10.46,10.43,10.44,93440.0,8.5906,8.5988,8.5741,8.5823,93440.0
2016-02-02 12:00:00,10.44,10.44,10.38,10.38,98413.0,8.5823,8.5823,8.533,8.533,98413.0
2016-02-02 12:10:00,10.38,10.42,10.36,10.42,66380.0,8.533,8.5659,8.5166,8.5659,66380.0
2016-02-02 12:20:00,10.41,10.45,10.39,10.45,72049.0,8.5577,8.5906,8.5412,8.5906,72049.0
2016-02-02 12:30:00,10.46,10.5,10.42,10.48,102096.0,8.5988,8.6317,8.5659,8.6152,102096.0
2016-02-02 12:40:00,10.49,10.59,10.47,10.54,96981.0,8.6234,8.7057,8.607,8.6645,96981.0
2016-02-02 12:50:00,10.54,10.54,10.47,10.52,66742.0,8.6645,8.6645,8.607,8.6481,66742.0
2016-02-02 13:00:00,10.53,10.54,10.48,10.51,58625.0,8.6563,8.6645,8.6152,8.6399,58625.0
2016-02-02 13:10:00,10.52,10.54,10.5,10.52,69391.0,8.6481,8.6645,8.6317,8.6481,69391.0
2016-02-02 13:20:00,10.53,10.64,10.51,10.6,86740.0,8.6563,8.7468,8.6399,8.7139,86740.0
2016-02-02 13:30:00,10.61,10.61,10.55,10.61,70988.0,8.7221,8.7221,8.6728,8.7221,70988.0
2016-02-02 13:40:00,10.61,10.7,10.59,10.65,80507.0,8.7221,8.7961,8.7057,8.755,80507.0
2016-02-02 13:50:00,10.65,10.73,10.64,10.7,81623.0,8.755,8.8207,8.7468,8.7961,81623.0
2016-02-02 14:00:00,10.7,10.73,10.62,10.65,127686.0,8.7961,8.8207,8.7303,8.755,127686.0
2016-02-02 14:10:00,10.65,10.69,10.61,10.65,97704.0,8.755,8.7879,8.7221,8.755,97704.0
2016-02-02 14:20:00,10.65,10.66,10.59,10.6,110676.0,8.755,8.7632,8.7057,8.7139,110676.0
2016-02-02 14:30:00,10.6,10.63,10.58,10.63,76716.0,8.7139,8.7385,8.6974,8.7385,76716.0
2016-02-02 14:40:00,10.62,10.7,10.62,10.69,119439.0,8.7303,8.7961,8.7303,8.7879,119439.0
2016-02-02 14:50:00,10.69,10.72,10.64,10.64,107040.0,8.7879,8.8125,8.7468,8.7468,107040.0
2016-02-02 15:00:00,10.64,10.7,10.64,10.69,124499.0,8.7468,8.7961,8.7468,8.7879,124499.0
2016-02-02 15:10:00,10.68,10.71,10.64,10.71,126755.0,8.7796,8.8043,8.7468,8.8043,126755.0
2016-02-02 15:20:00,10.71,10.74,10.66,10.74,157365.0,8.8043,8.829,8.7632,8.829,157365.0
2016-02-02 15:30:00,10.74,10.75,10.69,10.73,218129.0,8.829,8.8372,8.7879,8.8207,218129.0
2016-02-02 15:40:00,10.72,10.75,10.7,10.72,255093.0,8.8125,8.8372,8.7961,8.8125,255093.0
2016-02-02 15:50:00,10.73,10.74,10.71,10.72,373059.0,8.8207,8.829,8.8043,8.8125,373059.0
2016-02-03 09:30:00,10.84,11.19,10.82,11.13,176610.0,8.9112,9.1989,8.8947,9.1496,176610.0
2016-02-03 09:40:00,11.13,11.24,10.95,10.97,218264.0,9.1496,9.24,9.0016,9.018,218264.0
2016-02-03 09:50:00,10.97,11.09,10.94,11.06,168690.0,9.018,9.1167,8.9934,9.092,168690.0
2016-02-03 10:00:00,11.05,11.07,10.9,10.93,230105.0,9.0838,9.1002,8.9605,8.9852,230105.0
2016-02-03 10:10:00,10.94,11.08,10.86,11.02,174356.0,8.9934,9.1085,8.9276,9.0591,174356.0
2016-02-03 10:20:00,11.02,11.09,10.99,11.06,134771.0,9.0591,9.1167,9.0345,9.092,134771.0
2016-02-03 10:30:00,11.05,11.06,10.95,11.06,205319.0,9.0838,9.092,9.0016,9.092,205319.0
2016-02-03 10:40:00,11.07,11.28,11.07,11.27,214979.0,9.1002,9.2729,9.1002,9.2647,214979.0
2016-02-03 10:50:00,11.27,11.46,11.23,11.44,215491.0,9.2647,9.4208,9.2318,9.4044,215491.0
2016-02-03 11:00:00,11.44,11.45,11.31,11.45,294108.0,9.4044,9.4126,9.2975,9.4126,294108.0
2016-02-03 11:10:00,11.46,11.47,11.3,11.46,195817.0,9.4208,9.4291,9.2893,9.4208,195817.0
2016-02-03 11:20:00,11.45,11.51,11.42,11.45,190734.0,9.4126,9.462,9.388,9.4126,190734.0
2016-02-03 11:30:00,11.44,11.49,11.4,11.47,288776.0,9.4044,9.4455,9.3715,9.4291,288776.0
2016-02-03 11:40:00,11.48,11.68,11.42,11.61,304044.0,9.4373,9.6017,9.388,9.5442,304044.0
2016-02-03 11:50:00,11.61,11.66,11.38,11.39,195027.0,9.5442,9.5853,9.3551,9.3633,195027.0
2016-02-03 12:00:00,11.39,11.42,11.29,11.36,142991.0,9.3633,9.388,9.2811,9.3386,142991.0
2016-02-03 12:10:00,11.36,11.38,11.27,11.27,99216.0,9.3386,9.3551,9.2647,9.2647,99216.0
2016-02-03 12:20:00,11.27,11.34,11.24,11.3,137101.0,9.2647,9.3222,9.24,9.2893,137101.0
2016-02-03 12:30:00,11.29,11.29,11.12,11.23,126287.0,9.2811,9.2811,9.1413,9.2318,126287.0
2016-02-03 12:40:00,11.23,11.28,11.2,11.28,74543.0,9.2318,9.2729,9.2071,9.2729,74543.0
2016-02-03 12:50:00,11.28,11.35,11.25,11.34,89734.0,9.2729,9.3304,9.2482,9.3222,89734.0
2016-02-03 13:00:00,11.33,11.34,11.24,11.26,121334.0,9.314,9.3222,9.24,9.2564,121334.0
2016-02-03 13:10:00,11.25,11.26,11.2,11.22,88014.0,9.2482,9.2564,9.2071,9.2236,88014.0
2016-02-03 13:20:00,11.22,11.22,11.09,11.11,161953.0,9.2236,9.2236,9.1167,9.1331,161953.0
2016-02-03 13:30:00,11.1,11.12,11.05,11.07,119088.0,9.1249,9.1413,9.0838,9.1002,119088.0
2016-02-03 13:40:00,11.08,11.12,11.07,11.11,74374.0,9.1085,9.1413,9.1002,9.1331,74374.0
2016-02-03 13:50:00,11.1,11.12,11.02,11.03,103214.0,9.1249,9.1413,9.0591,9.0674,103214.0
2016-02-03 14:00:00,11.03,11.1,11.02,11.09,101992.0,9.0674,9.1249,9.0591,9.1167,101992.0
2016-02-03 14:10:00,11.09,11.12,11.01,11.01,141487.0,9.1167,9.1413,9.0509,9.0509,141487.0
2016-02-03 14:20:00,11.02,11.14,11.01,11.12,172719.0,9.0591,9.1578,9.0509,9.1413,172719.0
2016-02-03 14:30:00,11.11,11.14,11.05,11.06,131337.0,9.1331,9.1578,9.0838,9.092,131337.0
2016-02-03 14:40:00,11.06,11.15,11.04,11.15,111517.0,9.092,9.166,9.0756,9.166,111517.0
2016-02-03 14:50:00,11.15,11.2,11.11,11.19,180417.0,9.166,9.2071,9.1331,9.1989,180417.0
2016-02-03 15:00:00,11.19,11.22,11.14,11.22,152374.0,9.1989,9.2236,9.1578,9.2236,152374.0
2016-02-03 15:10:00,11.22,11.32,11.21,11.31,173394.0,9.2236,9.3058,9.2153,9.2975,173394.0
2016-02-03 15:20:00,11.31,11.34,11.28,11.32,186673.0,9.2975,9.3222,9.2729,9.3058,186673.0
2016-02-03 15:30:00,11.31,11.36,11.26,11.29,223974.0,9.2975,9.3386,9.2564,9.2811,223974.0
2016-02-03 15:40:00,11.29,11.39,11.29,11.35,412916.0,9.2811,9.3633,9.2811,9.3304,412916.0
2016-02-03 15:50:00,11.36,11.39,11.34,11.38,735520.0,9.3386,9.3633,9.3222,9.3551,735520.0
2016-02-04 09:30:00,11.24,11.72,11.19,11.7,228020.0,9.24,9.6346,9.1989,9.6181,228020.0
2016-02-04 09:40:00,11.7,11.8,11.55,11.78,194869.0,9.6181,9.7004,9.4948,9.6839,194869.0
2016-02-04 09:50:00,11.77,11.9,11.73,11.89,219518.0,9.6757,9.7826,9.6428,9.7743,219518.0
2016-02-04 10:00:00,11.9,12.08,11.82,12.08,260958.0,9.7826,9.9305,9.7168,9.9305,260958.0
2016-02-04 10:10:00,12.07,12.14,11.98,12.09,321066.0,9.9223,9.9799,9.8483,9.9387,321066.0
2016-02-04 10:20:00,12.09,12.14,12.0,12.01,238958.0,9.9387,9.9799,9.8648,9.873,238958.0
2016-02-04 10:30:00,12.01,12.12,11.95,12.1,276742.0,9.873,9.9634,9.8237,9.947,276742.0
2016-02-04 10:40:00,12.1,12.12,11.98,11.98,252894.0,9.947,9.9634,9.8483,9.8483,252894.0
2016-02-04 10:50:00,11.99,12.11,11.99,12.04,225087.0,9.8565,9.9552,9.8565,9.8976,225087.0
2016-02-04 11:00:00,12.04,12.05,11.79,11.88,350961.0,9.8976,9.9059,9.6921,9.7661,350961.0
2016-02-04 11:10:00,11.88,11.9,11.65,11.67,260414.0,9.7661,9.7826,9.577,9.5935,260414.0
2016-02-04 11:20:00,11.67,11.79,11.66,11.78,220548.0,9.5935,9.6921,9.5853,9.6839,220548.0
2016-02-04 11:30:00,11.77,11.79,11.6,11.69,207335.0,9.6757,9.6921,9.5359,9.6099,207335.0
2016-02-04 11:40:00,11.68,11.73,11.55,11.59,303634.0,9.6017,9.6428,9.4948,9.5277,303634.0
2016-02-04 11:50:00,11.58,11.76,11.55,11.71,172869.0,9.5195,9.6675,9.4948,9.6264,172869.0
2016-02-04 12:00:00,11.71,11.97,11.66,11.93,236420.0,9.6264,9.8401,9.5853,9.8072,236420.0
2016-02-04 12:10:00,11.93,12.0,11.76,11.88,218707.0,9.8072,9.8648,9.6675,9.7661,218707.0
2016-02-04 12:20:00,11.89,11.89,11.68,11.7,171372.0,9.7743,9.7743,9.6017,9.6181,171372.0
2016-02-04 12:30:00,11.71,11.79,11.68,11.78,152430.0,9.6264,9.6921,9.6017,9.6839,152430.0
2016-02-04 12:40:00,11.78,11.8,11.71,11.79,285988.0,9.6839,9.7004,9.6264,9.6921,285988.0
2016-02-04 12:50:00,11.78,11.8,11.74,11.75,138515.0,9.6839,9.7004,9.651,9.6592,138515.0
2016-02-04 13:00:00,11.75,11.8,11.75,11.77,132046.0,9.6592,9.7004,9.6592,9.6757,132046.0
2016-02-04 13:10:00,11.77,11.79,11.71,11.73,253563.0,9.6757,9.6921,9.6264,9.6428,253563.0
2016-02-04 13:20:00,11.74,11.76,11.69,11.7,155559.0,9.651,9.6675,9.6099,9.6181,155559.0
2016-02-04 13:30:00,11.7,11.81,11.69,11.76,238761.0,9.6181,9.7086,9.6099,9.6675,238761.0
2016-02-04 13:40:00,11.75,11.77,11.69,11.72,103258.0,9.6592,9.6757,9.6099,9.6346,103258.0
2016-02-04 13:50:00,11.73,11.76,11.69,11.73,173291.0,9.6428,9.6675,9.6099,9.6428,173291.0
2016-02-04 14:00:00,11.73,11.74,11.66,11.7,203763.0,9.6428,9.651,9.5853,9.6181,203763.0
2016-02-04 14:10:00,11.7,11.76,11.69,11.74,265323.0,9.6181,9.6675,9.6099,9.651,265323.0
2016-02-04 14:20:00,11.74,11.75,11.66,11.71,543615.0,9.651,9.6592,9.5853,9.6264,543615.0
2016-02-04 14:30:00,11.71,11.75,11.69,11.71,145142.0,9.6264,9.6592,9.6099,9.6264,145142.0
2016-02-04 14:40:00,11.71,11.73,11.68,11.72,131723.0,9.6264,9.6428,9.6017,9.6346,131723.0
2016-02-04 14:50:00,11.72,11.76,11.69,11.75,197062.0,9.6346,9.6675,9.6099,9.6592,197062.0
2016-02-04 15:00:00,11.73,11.75,11.67,11.69,182627.0,9.6428,9.6592,9.5935,9.6099,182627.0
2016-02-04 15:10:00,11.69,11.75,11.68,11.68,280830.0,9.6099,9.6592,9.6017,9.6017,280830.0
2016-02-04 15:20:00,11.69,11.72,11.67,11.68,315425.0,9.6099,9.6346,9.5935,9.6017,315425.0
2016-02-04 15:30:00,11.69,11.73,11.68,11.71,364937.0,9.6099,9.6428,9.6017,9.6264,364937.0
2016-02-04 15:40:00,11.71,11.72,11.69,11.69,430546.0,9.6264,9.6346,9.6099,9.6099,430546.0
2016-02-04 15:50:00,11.7,11.72,11.66,11.68,1449837.0,9.6181,9.6346,9.5853,9.6017,1449837.0
2016-02-05 09:30:00,11.6,11.6,11.3,11.34,234884.0,9.5359,9.5359,9.2893,9.3222,234884.0
2016-02-05 09:40:00,11.32,11.49,11.16,11.46,239945.0,9.3058,9.4455,9.1742,9.4208,239945.0
2016-02-05 09:50:00,11.47,11.65,11.47,11.54,380731.0,9.4291,9.577,9.4291,9.4866,380731.0
2016-02-05 10:00:00,11.54,11.7,11.39,11.4,339075.0,9.4866,9.6181,9.3633,9.3715,339075.0
2016-02-05 10:10:00,11.4,11.56,11.38,11.5,149464.0,9.3715,9.5031,9.3551,9.4537,149464.0
2016-02-05 10:20:00,11.47,11.59,11.45,11.48,194051.0,9.4291,9.5277,9.4126,9.4373,194051.0
2016-02-05 10:30:00,11.47,11.54,11.39,11.46,238728.0,9.4291,9.4866,9.3633,9.4208,238728.0
2016-02-05 10:40:00,11.46,11.63,11.44,11.59,209282.0,9.4208,9.5606,9.4044,9.5277,209282.0
2016-02-05 10:50:00,11.59,11.65,11.53,11.54,174470.0,9.5277,9.577,9.4784,9.4866,174470.0
2016-02-05 11:00:00,11.55,11.57,11.44,11.46,215869.0,9.4948,9.5113,9.4044,9.4208,215869.0
2016-02-05 11:10:00,11.45,11.63,11.42,11.52,301990.0,9.4126,9.5606,9.388,9.4702,301990.0
2016-02-05 11:20:00,11.52,11.62,11.51,11.61,202947.0,9.4702,9.5524,9.462,9.5442,202947.0
2016-02-05 11:30:00,11.61,11.73,11.61,11.7,152638.0,9.5442,9.6428,9.5442,9.6181,152638.0
2016-02-05 11:40:00,11.69,11.79,11.65,11.78,269727.0,9.6099,9.6921,9.577,9.6839,269727.0
2016-02-05 11:50:00,11.78,11.81,11.73,11.75,164320.0,9.6839,9.7086,9.6428,9.6592,164320.0
2016-02-05 12:00:00,11.75,11.79,11.73,11.74,153072.0,9.6592,9.6921,9.6428,9.651,153072.0
2016-02-05 12:10:00,11.73,11.73,11.6,11.63,173297.0,9.6428,9.6428,9.5359,9.5606,173297.0
2016-02-05 12:20:00,11.62,11.68,11.62,11.63,79326.0,9.5524,9.6017,9.5524,9.5606,79326.0
2016-02-05 12:30:00,11.64,11.77,11.64,11.73,145154.0,9.5688,9.6757,9.5688,9.6428,145154.0
2016-02-05 12:40:00,11.73,11.73,11.66,11.71,89158.0,9.6428,9.6428,9.5853,9.6264,89158.0
2016-02-05 12:50:00,11.72,11.72,11.57,11.57,105847.0,9.6346,9.6346,9.5113,9.5113,105847.0
2016-02-05 13:00:00,11.57,11.62,11.55,11.59,103728.0,9.5113,9.5524,9.4948,9.5277,103728.0
2016-02-05 13:10:00,11.59,11.59,11.51,11.55,99793.0,9.5277,9.5277,9.462,9.4948,99793.0
2016-02-05 13:20:00,11.55,11.6,11.51,11.57,81973.0,9.4948,9.5359,9.462,9.5113,81973.0
2016-02-05 13:30:00,11.57,11.57,11.49,11.53,96800.0,9.5113,9.5113,9.4455,9.4784,96800.0
2016-02-05 13:40:00,11.52,11.57,11.52,11.54,100964.0,9.4702,9.5113,9.4702,9.4866,100964.0
2016-02-05 13:50:00,11.54,11.55,11.47,11.5,180321.0,9.4866,9.4948,9.4291,9.4537,180321.0
2016-02-05 14:00:00,11.49,11.59,11.47,11.59,125760.0,9.4455,9.5277,9.4291,9.5277,125760.0
2016-02-05 14:10:00,11.59,11.59,11.49,11.51,149836.0,9.5277,9.5277,9.4455,9.462,149836.0
2016-02-05 14:20:00,11.52,11.57,11.51,11.52,118917.0,9.4702,9.5113,9.462,9.4702,118917.0
2016-02-05 14:30:00,11.51,11.54,11.49,11.53,157721.0,9.462,9.4866,9.4455,9.4784,157721.0
2016-02-05 14:40:00,11.53,11.55,11.5,11.52,120956.0,9.4784,9.4948,9.4537,9.4702,120956.0
2016-02-05 14:50:00,11.51,11.55,11.5,11.54,143516.0,9.462,9.4948,9.4537,9.4866,143516.0
2016-02-05 15:00:00,11.54,11.55,11.48,11.54,153896.0,9.4866,9.4948,9.4373,9.4866,153896.0
2016-02-05 15:10:00,11.55,11.67,11.54,11.66,243914.0,9.4948,9.5935,9.4866,9.5853,243914.0
2016-02-05 15:20:00,11.65,11.7,11.65,11.69,156508.0,9.577,9.6181,9.577,9.6099,156508.0
2016-02-05 15:30:00,11.69,11.76,11.69,11.71,297334.0,9.6099,9.6675,9.6099,9.6264,297334.0
2016-02-05 15:40:00,11.71,11.72,11.68,11.7,560578.0,9.6264,9.6346,9.6017,9.6181,560578.0
2016-02-05 15:50:00,11.69,11.73,11.57,11.58,1581323.0,9.6099,9.6428,9.5113,9.5195,1581323.0
2016-02-08 09:30:00,11.42,11.55,11.37,11.52,256167.0,9.388,9.4948,9.3469,9.4702,256167.0
2016-02-08 09:40:00,11.52,11.61,11.48,11.52,221709.0,9.4702,9.5442,9.4373,9.4702,221709.0
2016-02-08 09:50:00,11.52,11.68,11.48,11.64,313837.0,9.4702,9.6017,9.4373,9.5688,313837.0
2016-02-08 10:00:00,11.63,11.85,11.56,11.79,227185.0,9.5606,9.7415,9.5031,9.6921,227185.0
2016-02-08 10:10:00,11.79,11.91,11.79,11.85,479954.0,9.6921,9.7908,9.6921,9.7415,479954.0
2016-02-08 10:20:00,11.85,11.91,11.8,11.86,209648.0,9.7415,9.7908,9.7004,9.7497,209648.0
2016-02-08 10:30:00,11.85,11.92,11.85,11.91,200938.0,9.7415,9.799,9.7415,9.7908,200938.0
2016-02-08 10:40:00,11.91,11.92,11.84,11.87,203813.0,9.7908,9.799,9.7332,9.7579,203813.0
2016-02-08 10:50:00,11.88,11.88,11.74,11.74,140363.0,9.7661,9.7661,9.651,9.651,140363.0
2016-02-08 11:00:00,11.75,11.78,11.69,11.71,240445.0,9.6592,9.6839,9.6099,9.6264,240445.0
2016-02-08 11:10:00,11.71,11.77,11.67,11.77,156381.0,9.6264,9.6757,9.5935,9.6757,156381.0
2016-02-08 11:20:00,11.76,11.77,11.68,11.72,167435.0,9.6675,9.6757,9.6017,9.6346,167435.0
2016-02-08 11:30:00,11.72,11.76,11.67,11.7,227896.0,9.6346,9.6675,9.5935,9.6181,227896.0
2016-02-08 11:40:00,11.7,11.72,11.64,11.64,165321.0,9.6181,9.6346,9.5688,9.5688,165321.0
2016-02-08 11:50:00,11.63,11.65,11.59,11.64,97928.0,9.5606,9.577,9.5277,9.5688,97928.0
2016-02-08 12:00:00,11.64,11.68,11.6,11.6,58007.0,9.5688,9.6017,9.5359,9.5359,58007.0
2016-02-08 12:10:00,11.6,11.66,11.59,11.66,256819.0,9.5359,9.5853,9.5277,9.5853,256819.0
2016-02-08 12:20:00,11.66,11.7,11.62,11.62,180516.0,9.5853,9.6181,9.5524,9.5524,180516.0
2016-02-08 12:30:00,11.62,11.64,11.52,11.54,154349.0,9.5524,9.5688,9.4702,9.4866,154349.0
2016-02-08 12:40:00,11.54,11.57,11.48,11.49,229305.0,9.4866,9.5113,9.4373,9.4455,229305.0
2016-02-08 12:50:00,11.49,11.5,11.32,11.33,132271.0,9.4455,9.4537,9.3058,9.314,132271.0
2016-02-08 13:00:00,11.32,11.36,11.24,11.27,131911.0,9.3058,9.3386,9.24,9.2647,131911.0
2016-02-08 13:10:00,11.27,11.27,11.18,11.23,101278.0,9.2647,9.2647,9.1907,9.2318,101278.0
2016-02-08 13:20:00,11.23,11.25,11.12,11.13,79703.0,9.2318,9.2482,9.1413,9.1496,79703.0
2016-02-08 13:30:00,11.14,11.18,11.13,11.18,76184.0,9.1578,9.1907,9.1496,9.1907,76184.0
2016-02-08 13:40:00,11.18,11.19,11.15,11.16,123492.0,9.1907,9.1989,9.166,9.1742,123492.0
2016-02-08 13:50:00,11.15,11.17,11.14,11.14,130584.0,9.166,9.1824,9.1578,9.1578,130584.0
2016-02-08 14:00:00,11.15,11.17,11.14,11.16,87478.0,9.166,9.1824,9.1578,9.1742,87478.0
2016-02-08 14:10:00,11.15,11.17,11.13,11.15,142373.0,9.166,9.1824,9.1496,9.166,142373.0
2016-02-08 14:20:00,11.16,11.17,11.14,11.15,232133.0,9.1742,9.1824,9.1578,9.166,232133.0
2016-02-08 14:30:00,11.16,11.16,11.08,11.13,137337.0,9.1742,9.1742,9.1085,9.1496,137337.0
2016-02-08 14:40:00,11.13,11.14,11.09,11.1,89411.0,9.1496,9.1578,9.1167,9.1249,89411.0
2016-02-08 14:50:00,11.09,11.09,11.04,11.06,78165.0,9.1167,9.1167,9.0756,9.092,78165.0
2016-02-08 15:00:00,11.05,11.08,11.02,11.03,128837.0,9.0838,9.1085,9.0591,9.0674,128837.0
2016-02-08 15:10:00,11.03,11.06,11.02,11.05,163068.0,9.0674,9.092,9.0591,9.0838,163068.0
2016-02-08 15:20:00,11.04,11.05,10.95,10.96,240105.0,9.0756,9.0838,9.0016,9.0098,240105.0
2016-02-08 15:30:00,10.96,11.07,10.96,11.04,221589.0,9.0098,9.1002,9.0098,9.0756,221589.0
2016-02-08 15:40:00,11.05,11.14,11.04,11.13,477511.0,9.0838,9.1578,9.0756,9.1496,477511.0
2016-02-08 15:50:00,11.14,11.15,11.12,11.13,598594.0,9.1578,9.166,9.1413,9.1496,598594.0
2016-02-09 09:30:00,10.9,11.01,10.8,10.84,163685.0,8.9605,9.0509,8.8783,8.9112,163685.0
2016-02-09 09:40:00,10.84,10.84,10.59,10.77,171327.0,8.9112,8.9112,8.7057,8.8536,171327.0
2016-02-09 09:50:00,10.78,10.81,10.71,10.72,102943.0,8.8618,8.8865,8.8043,8.8125,102943.0
2016-02-09 10:00:00,10.73,10.87,10.73,10.8,191649.0,8.8207,8.9358,8.8207,8.8783,191649.0
2016-02-09 10:10:00,10.79,10.82,10.68,10.74,115063.0,8.8701,8.8947,8.7796,8.829,115063.0
2016-02-09 10:20:00,10.73,10.82,10.71,10.82,102950.0,8.8207,8.8947,8.8043,8.8947,102950.0
2016-02-09 10:30:00,10.83,10.93,10.82,10.87,104334.0,8.9029,8.9852,8.8947,8.9358,104334.0
2016-02-09 10:40:00,10.87,10.87,10.73,10.76,66242.0,8.9358,8.9358,8.8207,8.8454,66242.0
2016-02-09 10:50:00,10.75,10.76,10.7,10.7,60138.0,8.8372,8.8454,8.7961,8.7961,60138.0
2016-02-09 11:00:00,10.71,10.86,10.69,10.86,151173.0,8.8043,8.9276,8.7879,8.9276,151173.0
2016-02-09 11:10:00,10.86,10.91,10.81,10.82,121442.0,8.9276,8.9687,8.8865,8.8947,121442.0
2016-02-09 11:20:00,10.83,10.9,10.82,10.88,61388.0,8.9029,8.9605,8.8947,8.9441,61388.0
2016-02-09 11:30:00,10.87,10.9,10.82,10.87,65904.0,8.9358,8.9605,8.8947,8.9358,65904.0
2016-02-09 11:40:00,10.86,10.91,10.85,10.86,78525.0,8.9276,8.9687,8.9194,8.9276,78525.0
2016-02-09 11:50:00,10.85,10.88,10.8,10.81,49467.0,8.9194,8.9441,8.8783,8.8865,49467.0
2016-02-09 12:00:00,10.81,10.86,10.8,10.86,46875.0,8.8865,8.9276,8.8783,8.9276,46875.0
2016-02-09 12:10:00,10.85,10.87,10.79,10.79,66884.0,8.9194,8.9358,8.8701,8.8701,66884.0
2016-02-09 12:20:00,10.79,10.82,10.77,10.8,36173.0,8.8701,8.8947,8.8536,8.8783,36173.0
2016-02-09 12:30:00,10.8,10.83,10.77,10.78,46352.0,8.8783,8.9029,8.8536,8.8618,46352.0
2016-02-09 12:40:00,10.79,10.81,10.77,10.78,46583.0,8.8701,8.8865,8.8536,8.8618,46583.0
2016-02-09 12:50:00,10.77,10.83,10.75,10.75,61251.0,8.8536,8.9029,8.8372,8.8372,61251.0
2016-02-09 13:00:00,10.75,10.76,10.68,10.69,55892.0,8.8372,8.8454,8.7796,8.7879,55892.0
2016-02-09 13:10:00,10.69,10.69,10.63,10.69,70967.0,8.7879,8.7879,8.7385,8.7879,70967.0
2016-02-09 13:20:00,10.68,10.75,10.66,10.75,46195.0,8.7796,8.8372,8.7632,8.8372,46195.0
2016-02-09 13:30:00,10.75,10.81,10.73,10.75,48353.0,8.8372,8.8865,8.8207,8.8372,48353.0
2016-02-09 13:40:00,10.75,10.79,10.74,10.75,81680.0,8.8372,8.8701,8.829,8.8372,81680.0
2016-02-09 13:50:00,10.75,10.78,10.74,10.77,54194.0,8.8372,8.8618,8.829,8.8536,54194.0
2016-02-09 14:00:00,10.77,10.85,10.76,10.85,150278.0,8.8536,8.9194,8.8454,8.9194,150278.0
2016-02-09 14:10:00,10.85,10.85,10.81,10.84,63446.0,8.9194,8.9194,8.8865,8.9112,63446.0
2016-02-09 14:20:00,10.84,10.85,10.77,10.78,94817.0,8.9112,8.9194,8.8536,8.8618,94817.0
2016-02-09 14:30:00,10.78,10.86,10.78,10.85,60870.0,8.8618,8.9276,8.8618,8.9194,60870.0
2016-02-09 14:40:00,10.85,10.9,10.82,10.82,80992.0,8.9194,8.9605,8.8947,8.8947,80992.0
2016-02-09 14:50:00,10.83,10.92,10.82,10.91,94713.0,8.9029,8.9769,8.8947,8.9687,94713.0
2016-02-09 15:00:00,10.91,10.95,10.89,10.93,173282.0,8.9687,9.0016,8.9523,8.9852,173282.0
2016-02-09 15:10:00,10.93,10.98,10.91,10.91,103942.0,8.9852,9.0263,8.9687,8.9687,103942.0
2016-02-09 15:20:00,10.91,10.93,10.86,10.87,100166.0,8.9687,8.9852,8.9276,8.9358,100166.0
2016-02-09 15:30:00,10.87,10.9,10.85,10.87,136699.0,8.9358,8.9605,8.9194,8.9358,136699.0
2016-02-09 15:40:00,10.87,10.89,10.81,10.85,240107.0,8.9358,8.9523,8.8865,8.9194,240107.0
2016-02-09 15:50:00,10.85,10.86,10.82,10.84,355537.0,8.9194,8.9276,8.8947,8.9112,355537.0
2016-02-10 09:30:00,10.77,10.94,10.5,10.55,168864.0,8.8536,8.9934,8.6317,8.6728,168864.0
2016-02-10 09:40:00,10.54,10.55,10.37,10.45,117515.0,8.6645,8.6728,8.5248,8.5906,117515.0
2016-02-10 09:50:00,10.45,10.54,10.41,10.47,139897.0,8.5906,8.6645,8.5577,8.607,139897.0
2016-02-10 10:00:00,10.46,10.49,10.17,10.2,228594.0,8.5988,8.6234,8.3604,8.385,228594.0
2016-02-10 10:10:00,10.2,10.46,10.19,10.46,152816.0,8.385,8.5988,8.3768,8.5988,152816.0
2016-02-10 10:20:00,10.46,10.46,10.38,10.38,112646.0,8.5988,8.5988,8.533,8.533,112646.0
2016-02-10 10:30:00,10.39,10.77,10.39,10.54,246929.0,8.5412,8.8536,8.5412,8.6645,246929.0
2016-02-10 10:40:00,10.55,10.58,10.42,10.57,121713.0,8.6728,8.6974,8.5659,8.6892,121713.0
2016-02-10 10:50:00,10.57,10.57,10.44,10.46,110722.0,8.6892,8.6892,8.5823,8.5988,110722.0
2016-02-10 11:00:00,10.47,10.55,10.46,10.5,150701.0,8.607,8.6728,8.5988,8.6317,150701.0
2016-02-10 11:10:00,10.5,10.52,10.46,10.49,74307.0,8.6317,8.6481,8.5988,8.6234,74307.0
2016-02-10 11:20:00,10.49,10.49,10.4,10.4,66250.0,8.6234,8.6234,8.5495,8.5495,66250.0
2016-02-10 11:30:00,10.41,10.45,10.36,10.37,89854.0,8.5577,8.5906,8.5166,8.5248,89854.0
2016-02-10 11:40:00,10.37,10.47,10.36,10.46,62563.0,8.5248,8.607,8.5166,8.5988,62563.0
2016-02-10 11:50:00,10.45,10.51,10.44,10.5,110159.0,8.5906,8.6399,8.5823,8.6317,110159.0
2016-02-10 12:00:00,10.5,10.51,10.44,10.48,64848.0,8.6317,8.6399,8.5823,8.6152,64848.0
2016-02-10 12:10:00,10.49,10.51,10.45,10.5,67871.0,8.6234,8.6399,8.5906,8.6317,67871.0
2016-02-10 12:20:00,10.5,10.56,10.49,10.5,83522.0,8.6317,8.681,8.6234,8.6317,83522.0
2016-02-10 12:30:00,10.51,10.58,10.49,10.57,100382.0,8.6399,8.6974,8.6234,8.6892,100382.0
2016-02-10 12:40:00,10.58,10.67,10.58,10.67,76418.0,8.6974,8.7714,8.6974,8.7714,76418.0
2016-02-10 12:50:00,10.67,10.78,10.66,10.76,87900.0,8.7714,8.8618,8.7632,8.8454,87900.0
2016-02-10 13:00:00,10.76,10.84,10.75,10.8,64304.0,8.8454,8.9112,8.8372,8.8783,64304.0
2016-02-10 13:10:00,10.8,10.92,10.8,10.92,101036.0,8.8783,8.9769,8.8783,8.9769,101036.0
2016-02-10 13:20:00,10.92,10.97,10.86,10.89,86300.0,8.9769,9.018,8.9276,8.9523,86300.0
2016-02-10 13:30:00,10.9,10.96,10.89,10.93,49287.0,8.9605,9.0098,8.9523,8.9852,49287.0
2016-02-10 13:40:00,10.93,10.97,10.91,10.93,53292.0,8.9852,9.018,8.9687,8.9852,53292.0
2016-02-10 13:50:00,10.94,10.94,10.8,10.8,90588.0,8.9934,8.9934,8.8783,8.8783,90588.0
2016-02-10 14:00:00,10.81,10.82,10.76,10.78,104197.0,8.8865,8.8947,8.8454,8.8618,104197.0
2016-02-10 14:10:00,10.79,10.82,10.77,10.81,51480.0,8.8701,8.8947,8.8536,8.8865,51480.0
2016-02-10 14:20:00,10.81,10.81,10.76,10.77,71423.0,8.8865,8.8865,8.8454,8.8536,71423.0
2016-02-10 14:30:00,10.77,10.82,10.75,10.79,58812.0,8.8536,8.8947,8.8372,8.8701,58812.0
2016-02-10 14:40:00,10.78,10.81,10.76,10.8,55046.0,8.8618,8.8865,8.8454,8.8783,55046.0
2016-02-10 14:50:00,10.81,10.89,10.79,10.87,71173.0,8.8865,8.9523,8.8701,8.9358,71173.0
2016-02-10 15:00:00,10.88,10.93,10.86,10.89,115157.0,8.9441,8.9852,8.9276,8.9523,115157.0
2016-02-10 15:10:00,10.9,10.91,10.76,10.77,142556.0,8.9605,8.9687,8.8454,8.8536,142556.0
2016-02-10 15:20:00,10.77,10.82,10.76,10.78,135309.0,8.8536,8.8947,8.8454,8.8618,135309.0
2016-02-10 15:30:00,10.78,10.8,10.69,10.71,203323.0,8.8618,8.8783,8.7879,8.8043,203323.0
2016-02-10 15:40:00,10.71,10.74,10.69,10.7,252297.0,8.8043,8.829,8.7879,8.7961,252297.0
2016-02-10 15:50:00,10.71,10.71,10.68,10.7,424667.0,8.8043,8.8043,8.7796,8.7961,424667.0
2016-02-11 09:30:00,10.44,10.46,10.27,10.27,146631.0,8.5823,8.5988,8.4426,8.4426,146631.0
2016-02-11 09:40:00,10.27,10.38,10.2,10.38,89001.0,8.4426,8.533,8.385,8.533,89001.0
2016-02-11 09:50:00,10.38,10.54,10.37,10.51,134978.0,8.533,8.6645,8.5248,8.6399,134978.0
2016-02-11 10:00:00,10.5,10.57,10.45,10.49,117204.0,8.6317,8.6892,8.5906,8.6234,117204.0
2016-02-11 10:10:00,10.48,10.5,10.36,10.38,78322.0,8.6152,8.6317,8.5166,8.533,78322.0
2016-02-11 10:20:00,10.37,10.39,10.29,10.31,82581.0,8.5248,8.5412,8.459,8.4755,82581.0
2016-02-11 10:30:00,10.32,10.33,10.27,10.27,78652.0,8.4837,8.4919,8.4426,8.4426,78652.0
2016-02-11 10:40:00,10.28,10.28,10.2,10.23,83503.0,8.4508,8.4508,8.385,8.4097,83503.0
2016-02-11 10:50:00,10.23,10.24,10.17,10.17,58428.0,8.4097,8.4179,8.3604,8.3604,58428.0
2016-02-11 11:00:00,10.18,10.22,10.15,10.22,150117.0,8.3686,8.4015,8.3439,8.4015,150117.0
2016-02-11 11:10:00,10.21,10.22,10.1,10.14,80213.0,8.3933,8.4015,8.3028,8.3357,80213.0
2016-02-11 11:20:00,10.14,10.19,10.11,10.14,68418.0,8.3357,8.3768,8.3111,8.3357,68418.0
2016-02-11 11:30:00,10.14,10.15,10.09,10.13,56625.0,8.3357,8.3439,8.2946,8.3275,56625.0
2016-02-11 11:40:00,10.13,10.13,10.06,10.07,148165.0,8.3275,8.3275,8.27,8.2782,148165.0
2016-02-11 11:50:00,10.06,10.15,10.06,10.1,74833.0,8.27,8.3439,8.27,8.3028,74833.0
2016-02-11 12:00:00,10.1,10.11,10.06,10.06,48863.0,8.3028,8.3111,8.27,8.27,48863.0
2016-02-11 12:10:00,10.06,10.07,9.97,10.0,145912.0,8.27,8.2782,8.196,8.2206,145912.0
2016-02-11 12:20:00,9.99,10.0,9.94,9.96,54531.0,8.2124,8.2206,8.1713,8.1878,54531.0
2016-02-11 12:30:00,9.96,9.96,9.88,9.9,61152.0,8.1878,8.1878,8.122,8.1384,61152.0
2016-02-11 12:40:00,9.9,9.9,9.86,9.88,57721.0,8.1384,8.1384,8.1055,8.122,57721.0
2016-02-11 12:50:00,9.89,9.92,9.84,9.85,82543.0,8.1302,8.1549,8.0891,8.0973,82543.0
2016-02-11 13:00:00,9.85,9.87,9.8,9.81,121034.0,8.0973,8.1138,8.0562,8.0644,121034.0
2016-02-11 13:10:00,9.81,9.83,9.79,9.81,88529.0,8.0644,8.0809,8.048,8.0644,88529.0
2016-02-11 13:20:00,9.8,9.83,9.77,9.79,75103.0,8.0562,8.0809,8.0316,8.048,75103.0
2016-02-11 13:30:00,9.79,9.83,9.69,9.7,169562.0,8.048,8.0809,7.9658,7.974,169562.0
2016-02-11 13:40:00,9.7,9.73,9.66,9.67,116793.0,7.974,7.9987,7.9411,7.9494,116793.0
2016-02-11 13:50:00,9.67,9.71,9.67,9.69,93216.0,7.9494,7.9822,7.9494,7.9658,93216.0
2016-02-11 14:00:00,9.69,9.7,9.67,9.67,84326.0,7.9658,7.974,7.9494,7.9494,84326.0
2016-02-11 14:10:00,9.68,9.68,9.61,9.61,62740.0,7.9576,7.9576,7.9,7.9,62740.0
2016-02-11 14:20:00,9.61,9.62,9.58,9.58,92326.0,7.9,7.9083,7.8754,7.8754,92326.0
2016-02-11 14:30:00,9.58,9.63,9.53,9.63,318670.0,7.8754,7.9165,7.8343,7.9165,318670.0
2016-02-11 14:40:00,9.62,9.79,9.59,9.75,241295.0,7.9083,8.048,7.8836,8.0151,241295.0
2016-02-11 14:50:00,9.76,9.83,9.75,9.78,220476.0,8.0233,8.0809,8.0151,8.0398,220476.0
2016-02-11 15:00:00,9.78,9.78,9.66,9.69,148113.0,8.0398,8.0398,7.9411,7.9658,148113.0
2016-02-11 15:10:00,9.69,9.74,9.69,9.71,112976.0,7.9658,8.0069,7.9658,7.9822,112976.0
2016-02-11 15:20:00,9.71,9.71,9.66,9.67,144924.0,7.9822,7.9822,7.9411,7.9494,144924.0
2016-02-11 15:30:00,9.67,9.67,9.63,9.65,260395.0,7.9494,7.9494,7.9165,7.9329,260395.0
2016-02-11 15:40:00,9.66,9.68,9.62,9.63,472349.0,7.9411,7.9576,7.9083,7.9165,472349.0
2016-02-11 15:50:00,9.63,9.65,9.57,9.59,565142.0,7.9165,7.9329,7.8671,7.8836,565142.0
2016-02-12 09:30:00,9.7,9.73,9.27,9.32,179018.0,7.974,7.9987,7.6205,7.6616,179018.0
2016-02-12 09:40:00,9.31,9.37,9.05,9.26,290472.0,7.6534,7.7027,7.4397,7.6123,290472.0
2016-02-12 09:50:00,9.26,9.31,9.22,9.23,159815.0,7.6123,7.6534,7.5794,7.5876,159815.0
2016-02-12 10:00:00,9.23,9.29,9.22,9.28,219520.0,7.5876,7.637,7.5794,7.6287,219520.0
2016-02-12 10:10:00,9.27,9.3,9.25,9.3,200803.0,7.6205,7.6452,7.6041,7.6452,200803.0
2016-02-12 10:20:00,9.3,9.3,9.1,9.11,150672.0,7.6452,7.6452,7.4808,7.489,150672.0
2016-02-12 10:30:00,9.11,9.14,9.08,9.08,170213.0,7.489,7.5137,7.4643,7.4643,170213.0
2016-02-12 10:40:00,9.08,9.16,9.07,9.16,147534.0,7.4643,7.5301,7.4561,7.5301,147534.0
2016-02-12 10:50:00,9.16,9.16,9.06,9.06,129626.0,7.5301,7.5301,7.4479,7.4479,129626.0
2016-02-12 11:00:00,9.06,9.12,9.03,9.11,173100.0,7.4479,7.4972,7.4232,7.489,173100.0
2016-02-12 11:10:00,9.1,9.2,9.1,9.14,80327.0,7.4808,7.563,7.4808,7.5137,80327.0
2016-02-12 11:20:00,9.13,9.18,9.13,9.18,110802.0,7.5054,7.5465,7.5054,7.5465,110802.0
2016-02-12 11:30:00,9.18,9.26,9.17,9.24,170150.0,7.5465,7.6123,7.5383,7.5959,170150.0
2016-02-12 11:40:00,9.24,9.24,9.17,9.2,88966.0,7.5959,7.5959,7.5383,7.563,88966.0
2016-02-12 11:50:00,9.21,9.29,9.19,9.2,133884.0,7.5712,7.637,7.5548,7.563,133884.0
2016-02-12 12:00:00,9.19,9.24,9.18,9.24,79397.0,7.5548,7.5959,7.5465,7.5959,79397.0
2016-02-12 12:10:00,9.24,9.24,9.21,9.23,71425.0,7.5959,7.5959,7.5712,7.5876,71425.0
2016-02-12 12:20:00,9.22,9.24,9.2,9.21,77020.0,7.5794,7.5959,7.563,7.5712,77020.0
2016-02-12 12:30:00,9.21,9.21,9.18,9.2,74906.0,7.5712,7.5712,7.5465,7.563,74906.0
2016-02-12 12:40:00,9.2,9.2,9.13,9.13,69787.0,7.563,7.563,7.5054,7.5054,69787.0
2016-02-12 12:50:00,9.13,9.14,9.13,9.14,65364.0,7.5054,7.5137,7.5054,7.5137,65364.0
2016-02-12 13:00:00,9.14,9.16,9.13,9.15,54387.0,7.5137,7.5301,7.5054,7.5219,54387.0
2016-02-12 13:10:00,9.14,9.17,9.14,9.14,74045.0,7.5137,7.5383,7.5137,7.5137,74045.0
2016-02-12 13:20:00,9.15,9.15,9.12,9.14,53593.0,7.5219,7.5219,7.4972,7.5137,53593.0
2016-02-12 13:30:00,9.13,9.21,9.13,9.2,72968.0,7.5054,7.5712,7.5054,7.563,72968.0
2016-02-12 13:40:00,9.19,9.22,9.19,9.22,40856.0,7.5548,7.5794,7.5548,7.5794,40856.0
2016-02-12 13:50:00,9.22,9.22,9.18,9.19,85400.0,7.5794,7.5794,7.5465,7.5548,85400.0
2016-02-12 14:00:00,9.19,9.21,9.18,9.21,85376.0,7.5548,7.5712,7.5465,7.5712,85376.0
2016-02-12 14:10:00,9.21,9.21,9.16,9.16,64862.0,7.5712,7.5712,7.5301,7.5301,64862.0
2016-02-12 14:20:00,9.16,9.21,9.16,9.21,105100.0,7.5301,7.5712,7.5301,7.5712,105100.0
2016-02-12 14:30:00,9.21,9.22,9.2,9.22,112521.0,7.5712,7.5794,7.563,7.5794,112521.0
2016-02-12 14:40:00,9.22,9.34,9.21,9.34,157905.0,7.5794,7.6781,7.5712,7.6781,157905.0
2016-02-12 14:50:00,9.34,9.43,9.33,9.41,193693.0,7.6781,7.7521,7.6699,7.7356,193693.0
2016-02-12 15:00:00,9.41,9.45,9.37,9.39,187258.0,7.7356,7.7685,7.7027,7.7192,187258.0
2016-02-12 15:10:00,9.39,9.49,9.38,9.49,169158.0,7.7192,7.8014,7.711,7.8014,169158.0
2016-02-12 15:20:00,9.49,9.53,9.48,9.52,167992.0,7.8014,7.8343,7.7932,7.826,167992.0
2016-02-12 15:30:00,9.51,9.52,9.5,9.52,201010.0,7.8178,7.826,7.8096,7.826,201010.0
2016-02-12 15:40:00,9.52,9.59,9.51,9.59,353627.0,7.826,7.8836,7.8178,7.8836,353627.0
2016-02-12 15:50:00,9.59,9.59,9.57,9.57,587580.0,7.8836,7.8836,7.8671,7.8671,587580.0
2016-02-16 09:30:00,9.57,9.64,9.5,9.55,137044.0,7.8671,7.9247,7.8096,7.8507,137044.0
2016-02-16 09:40:00,9.55,9.62,9.55,9.59,95681.0,7.8507,7.9083,7.8507,7.8836,95681.0
2016-02-16 09:50:00,9.59,9.63,9.54,9.57,93182.0,7.8836,7.9165,7.8425,7.8671,93182.0
2016-02-16 10:00:00,9.57,9.65,9.54,9.61,156048.0,7.8671,7.9329,7.8425,7.9,156048.0
2016-02-16 10:10:00,9.6,9.71,9.59,9.59,180379.0,7.8918,7.9822,7.8836,7.8836,180379.0
2016-02-16 10:20:00,9.6,9.7,9.58,9.69,95461.0,7.8918,7.974,7.8754,7.9658,95461.0
2016-02-16 10:30:00,9.69,9.71,9.61,9.64,99309.0,7.9658,7.9822,7.9,7.9247,99309.0
2016-02-16 10:40:00,9.64,9.7,9.62,9.63,71253.0,7.9247,7.974,7.9083,7.9165,71253.0
2016-02-16 10:50:00,9.62,9.64,9.55,9.62,82650.0,7.9083,7.9247,7.8507,7.9083,82650.0
2016-02-16 11:00:00,9.62,9.66,9.56,9.57,89949.0,7.9083,7.9411,7.8589,7.8671,89949.0
2016-02-16 11:10:00,9.57,9.63,9.54,9.63,57759.0,7.8671,7.9165,7.8425,7.9165,57759.0
2016-02-16 11:20:00,9.62,9.64,9.58,9.61,54968.0,7.9083,7.9247,7.8754,7.9,54968.0
2016-02-16 11:30:00,9.62,9.65,9.57,9.64,58396.0,7.9083,7.9329,7.8671,7.9247,58396.0
2016-02-16 11:40:00,9.65,9.66,9.62,9.64,69484.0,7.9329,7.9411,7.9083,7.9247,69484.0
2016-02-16 11:50:00,9.64,9.76,9.63,9.75,64846.0,7.9247,8.0233,7.9165,8.0151,64846.0
2016-02-16 12:00:00,9.75,9.8,9.7,9.7,66334.0,8.0151,8.0562,7.974,7.974,66334.0
2016-02-16 12:10:00,9.7,9.73,9.68,9.71,50121.0,7.974,7.9987,7.9576,7.9822,50121.0
2016-02-16 12:20:00,9.71,9.73,9.7,9.71,36285.0,7.9822,7.9987,7.974,7.9822,36285.0
2016-02-16 12:30:00,9.71,9.72,9.65,9.65,40533.0,7.9822,7.9905,7.9329,7.9329,40533.0
2016-02-16 12:40:00,9.66,9.67,9.61,9.63,59661.0,7.9411,7.9494,7.9,7.9165,59661.0
2016-02-16 12:50:00,9.62,9.66,9.6,9.66,62638.0,7.9083,7.9411,7.8918,7.9411,62638.0
2016-02-16 13:00:00,9.65,9.71,9.65,9.71,37755.0,7.9329,7.9822,7.9329,7.9822,37755.0
2016-02-16 13:10:00,9.72,9.73,9.67,9.7,38815.0,7.9905,7.9987,7.9494,7.974,38815.0
2016-02-16 13:20:00,9.69,9.69,9.61,9.61,37925.0,7.9658,7.9658,7.9,7.9,37925.0
2016-02-16 13:30:00,9.62,9.65,9.6,9.63,45676.0,7.9083,7.9329,7.8918,7.9165,45676.0
2016-02-16 13:40:00,9.63,9.65,9.6,9.63,34583.0,7.9165,7.9329,7.8918,7.9165,34583.0
2016-02-16 13:50:00,9.62,9.64,9.61,9.63,29034.0,7.9083,7.9247,7.9,7.9165,29034.0
2016-02-16 14:00:00,9.63,9.63,9.57,9.59,74415.0,7.9165,7.9165,7.8671,7.8836,74415.0
2016-02-16 14:10:00,9.59,9.63,9.59,9.62,33065.0,7.8836,7.9165,7.8836,7.9083,33065.0
2016-02-16 14:20:00,9.62,9.63,9.57,9.63,61272.0,7.9083,7.9165,7.8671,7.9165,61272.0
2016-02-16 14:30:00,9.63,9.67,9.62,9.65,63245.0,7.9165,7.9494,7.9083,7.9329,63245.0
2016-02-16 14:40:00,9.65,9.68,9.63,9.66,43698.0,7.9329,7.9576,7.9165,7.9411,43698.0
2016-02-16 14:50:00,9.65,9.66,9.63,9.66,50430.0,7.9329,7.9411,7.9165,7.9411,50430.0
2016-02-16 15:00:00,9.66,9.66,9.61,9.63,51158.0,7.9411,7.9411,7.9,7.9165,51158.0
2016-02-16 15:10:00,9.62,9.65,9.61,9.64,75697.0,7.9083,7.9329,7.9,7.9247,75697.0
2016-02-16 15:20:00,9.63,9.64,9.61,9.62,75533.0,7.9165,7.9247,7.9,7.9083,75533.0
2016-02-16 15:30:00,9.63,9.67,9.62,9.65,112892.0,7.9165,7.9494,7.9083,7.9329,112892.0
2016-02-16 15:40:00,9.65,9.69,9.64,9.64,136830.0,7.9329,7.9658,7.9247,7.9247,136830.0
2016-02-16 15:50:00,9.65,9.71,9.64,9.7,459914.0,7.9329,7.9822,7.9247,7.974,459914.0
2016-02-17 09:30:00,9.81,10.16,9.78,10.09,228829.0,8.0644,8.3522,8.0398,8.2946,228829.0
2016-02-17 09:40:00,10.1,10.25,10.01,10.05,177797.0,8.3028,8.4262,8.2289,8.2617,177797.0
2016-02-17 09:50:00,10.06,10.18,10.05,10.12,102447.0,8.27,8.3686,8.2617,8.3193,102447.0
2016-02-17 10:00:00,10.13,10.37,10.13,10.37,186212.0,8.3275,8.5248,8.3275,8.5248,186212.0
2016-02-17 10:10:00,10.36,10.5,10.36,10.42,153442.0,8.5166,8.6317,8.5166,8.5659,153442.0
2016-02-17 10:20:00,10.42,10.58,10.41,10.58,166541.0,8.5659,8.6974,8.5577,8.6974,166541.0
2016-02-17 10:30:00,10.58,10.64,10.54,10.63,262414.0,8.6974,8.7468,8.6645,8.7385,262414.0
2016-02-17 10:40:00,10.63,10.7,10.62,10.69,99463.0,8.7385,8.7961,8.7303,8.7879,99463.0
2016-02-17 10:50:00,10.68,10.74,10.68,10.7,148142.0,8.7796,8.829,8.7796,8.7961,148142.0
2016-02-17 11:00:00,10.69,10.74,10.64,10.68,154958.0,8.7879,8.829,8.7468,8.7796,154958.0
2016-02-17 11:10:00,10.67,10.73,10.66,10.68,148400.0,8.7714,8.8207,8.7632,8.7796,148400.0
2016-02-17 11:20:00,10.67,10.71,10.62,10.69,147695.0,8.7714,8.8043,8.7303,8.7879,147695.0
2016-02-17 11:30:00,10.69,10.75,10.66,10.67,92950.0,8.7879,8.8372,8.7632,8.7714,92950.0
2016-02-17 11:40:00,10.66,10.69,10.56,10.61,136129.0,8.7632,8.7879,8.681,8.7221,136129.0
2016-02-17 11:50:00,10.61,10.67,10.58,10.61,122567.0,8.7221,8.7714,8.6974,8.7221,122567.0
2016-02-17 12:00:00,10.61,10.61,10.51,10.52,251933.0,8.7221,8.7221,8.6399,8.6481,251933.0
2016-02-17 12:10:00,10.53,10.53,10.43,10.45,168737.0,8.6563,8.6563,8.5741,8.5906,168737.0
2016-02-17 12:20:00,10.46,10.46,10.37,10.38,149824.0,8.5988,8.5988,8.5248,8.533,149824.0
2016-02-17 12:30:00,10.38,10.48,10.37,10.44,113104.0,8.533,8.6152,8.5248,8.5823,113104.0
2016-02-17 12:40:00,10.44,10.45,10.37,10.38,122799.0,8.5823,8.5906,8.5248,8.533,122799.0
2016-02-17 12:50:00,10.38,10.42,10.37,10.37,171649.0,8.533,8.5659,8.5248,8.5248,171649.0
2016-02-17 13:00:00,10.38,10.48,10.35,10.46,150880.0,8.533,8.6152,8.5084,8.5988,150880.0
2016-02-17 13:10:00,10.47,10.49,10.39,10.4,101188.0,8.607,8.6234,8.5412,8.5495,101188.0
2016-02-17 13:20:00,10.4,10.44,10.36,10.4,127763.0,8.5495,8.5823,8.5166,8.5495,127763.0
2016-02-17 13:30:00,10.4,10.41,10.3,10.31,122088.0,8.5495,8.5577,8.4673,8.4755,122088.0
2016-02-17 13:40:00,10.3,10.42,10.3,10.42,113615.0,8.4673,8.5659,8.4673,8.5659,113615.0
2016-02-17 13:50:00,10.41,10.43,10.32,10.35,114390.0,8.5577,8.5741,8.4837,8.5084,114390.0
2016-02-17 14:00:00,10.35,10.41,10.31,10.38,81278.0,8.5084,8.5577,8.4755,8.533,81278.0
2016-02-17 14:10:00,10.39,10.4,10.33,10.37,97304.0,8.5412,8.5495,8.4919,8.5248,97304.0
2016-02-17 14:20:00,10.37,10.38,10.33,10.35,74166.0,8.5248,8.533,8.4919,8.5084,74166.0
2016-02-17 14:30:00,10.35,10.35,10.3,10.31,93515.0,8.5084,8.5084,8.4673,8.4755,93515.0
2016-02-17 14:40:00,10.31,10.32,10.28,10.3,104270.0,8.4755,8.4837,8.4508,8.4673,104270.0
2016-02-17 14:50:00,10.29,10.3,10.28,10.29,42998.0,8.459,8.4673,8.4508,8.459,42998.0
2016-02-17 15:00:00,10.3,10.32,10.29,10.32,58844.0,8.4673,8.4837,8.459,8.4837,58844.0
2016-02-17 15:10:00,10.31,10.31,10.24,10.24,142984.0,8.4755,8.4755,8.4179,8.4179,142984.0
2016-02-17 15:20:00,10.24,10.27,10.2,10.23,178645.0,8.4179,8.4426,8.385,8.4097,178645.0
2016-02-17 15:30:00,10.23,10.26,10.19,10.25,186711.0,8.4097,8.4344,8.3768,8.4262,186711.0
2016-02-17 15:40:00,10.26,10.26,10.23,10.23,218572.0,8.4344,8.4344,8.4097,8.4097,218572.0
2016-02-17 15:50:00,10.23,10.24,10.18,10.2,611714.0,8.4097,8.4179,8.3686,8.385,611714.0
2016-02-18 09:30:00,10.2,10.23,10.11,10.15,220515.0,8.385,8.4097,8.3111,8.3439,220515.0
2016-02-18 09:40:00,10.15,10.18,10.06,10.12,182202.0,8.3439,8.3686,8.27,8.3193,182202.0
2016-02-18 09:50:00,10.13,10.26,10.12,10.22,136114.0,8.3275,8.4344,8.3193,8.4015,136114.0
2016-02-18 10:00:00,10.23,10.26,10.16,10.17,139261.0,8.4097,8.4344,8.3522,8.3604,139261.0
2016-02-18 10:10:00,10.17,10.18,10.09,10.14,297876.0,8.3604,8.3686,8.2946,8.3357,297876.0
2016-02-18 10:20:00,10.14,10.21,10.13,10.21,110648.0,8.3357,8.3933,8.3275,8.3933,110648.0
2016-02-18 10:30:00,10.21,10.21,10.13,10.15,130445.0,8.3933,8.3933,8.3275,8.3439,130445.0
2016-02-18 10:40:00,10.16,10.24,10.14,10.18,153623.0,8.3522,8.4179,8.3357,8.3686,153623.0
2016-02-18 10:50:00,10.18,10.23,10.17,10.21,397053.0,8.3686,8.4097,8.3604,8.3933,397053.0
2016-02-18 11:00:00,10.21,10.23,10.14,10.15,372853.0,8.3933,8.4097,8.3357,8.3439,372853.0
2016-02-18 11:10:00,10.15,10.22,10.13,10.13,105157.0,8.3439,8.4015,8.3275,8.3275,105157.0
2016-02-18 11:20:00,10.13,10.27,10.13,10.27,130271.0,8.3275,8.4426,8.3275,8.4426,130271.0
2016-02-18 11:30:00,10.27,10.32,10.26,10.31,74485.0,8.4426,8.4837,8.4344,8.4755,74485.0
2016-02-18 11:40:00,10.32,10.36,10.3,10.32,74335.0,8.4837,8.5166,8.4673,8.4837,74335.0
2016-02-18 11:50:00,10.32,10.38,10.31,10.38,70741.0,8.4837,8.533,8.4755,8.533,70741.0
2016-02-18 12:00:00,10.37,10.38,10.32,10.37,71100.0,8.5248,8.533,8.4837,8.5248,71100.0
2016-02-18 12:10:00,10.38,10.39,10.33,10.36,71269.0,8.533,8.5412,8.4919,8.5166,71269.0
2016-02-18 12:20:00,10.36,10.47,10.36,10.47,80335.0,8.5166,8.607,8.5166,8.607,80335.0
2016-02-18 12:30:00,10.46,10.51,10.45,10.5,54255.0,8.5988,8.6399,8.5906,8.6317,54255.0
2016-02-18 12:40:00,10.49,10.5,10.45,10.5,71051.0,8.6234,8.6317,8.5906,8.6317,71051.0
2016-02-18 12:50:00,10.5,10.51,10.45,10.45,61596.0,8.6317,8.6399,8.5906,8.5906,61596.0
2016-02-18 13:00:00,10.45,10.52,10.44,10.51,94205.0,8.5906,8.6481,8.5823,8.6399,94205.0
2016-02-18 13:10:00,10.5,10.53,10.44,10.47,59627.0,8.6317,8.6563,8.5823,8.607,59627.0
2016-02-18 13:20:00,10.48,10.48,10.43,10.46,164235.0,8.6152,8.6152,8.5741,8.5988,164235.0
2016-02-18 13:30:00,10.47,10.48,10.39,10.4,66639.0,8.607,8.6152,8.5412,8.5495,66639.0
2016-02-18 13:40:00,10.4,10.41,10.32,10.33,94233.0,8.5495,8.5577,8.4837,8.4919,94233.0
2016-02-18 13:50:00,10.33,10.37,10.31,10.37,382535.0,8.4919,8.5248,8.4755,8.5248,382535.0
2016-02-18 14:00:00,10.38,10.41,10.35,10.35,162558.0,8.533,8.5577,8.5084,8.5084,162558.0
2016-02-18 14:10:00,10.35,10.36,10.34,10.34,79327.0,8.5084,8.5166,8.5001,8.5001,79327.0
2016-02-18 14:20:00,10.33,10.36,10.32,10.33,99334.0,8.4919,8.5166,8.4837,8.4919,99334.0
2016-02-18 14:30:00,10.33,10.36,10.33,10.33,254868.0,8.4919,8.5166,8.4919,8.4919,254868.0
2016-02-18 14:40:00,10.33,10.34,10.32,10.32,41601.0,8.4919,8.5001,8.4837,8.4837,41601.0
2016-02-18 14:50:00,10.32,10.36,10.31,10.34,94329.0,8.4837,8.5166,8.4755,8.5001,94329.0
2016-02-18 15:00:00,10.35,10.36,10.34,10.36,182032.0,8.5084,8.5166,8.5001,8.5166,182032.0
2016-02-18 15:10:00,10.35,10.41,10.34,10.4,123506.0,8.5084,8.5577,8.5001,8.5495,123506.0
2016-02-18 15:20:00,10.39,10.42,10.37,10.42,599642.0,8.5412,8.5659,8.5248,8.5659,599642.0
2016-02-18 15:30:00,10.42,10.44,10.39,10.44,127233.0,8.5659,8.5823,8.5412,8.5823,127233.0
2016-02-18 15:40:00,10.44,10.48,10.43,10.46,272091.0,8.5823,8.6152,8.5741,8.5988,272091.0
2016-02-18 15:50:00,10.46,10.47,10.4,10.42,430052.0,8.5988,8.607,8.5495,8.5659,430052.0
2016-02-19 09:30:00,10.28,10.29,9.76,9.78,550840.0,8.4508,8.459,8.0233,8.0398,550840.0
2016-02-19 09:40:00,9.76,10.18,9.76,10.0,332625.0,8.0233,8.3686,8.0233,8.2206,332625.0
2016-02-19 09:50:00,10.0,10.03,9.97,9.99,229532.0,8.2206,8.2453,8.196,8.2124,229532.0
2016-02-19 10:00:00,9.99,10.04,9.85,9.9,191041.0,8.2124,8.2535,8.0973,8.1384,191041.0
2016-02-19 10:10:00,9.89,10.03,9.89,9.99,206011.0,8.1302,8.2453,8.1302,8.2124,206011.0
2016-02-19 10:20:00,9.99,10.04,9.92,9.92,228168.0,8.2124,8.2535,8.1549,8.1549,228168.0
2016-02-19 10:30:00,9.93,9.95,9.87,9.92,192240.0,8.1631,8.1795,8.1138,8.1549,192240.0
2016-02-19 10:40:00,9.92,9.93,9.89,9.89,87439.0,8.1549,8.1631,8.1302,8.1302,87439.0
2016-02-19 10:50:00,9.89,9.93,9.89,9.91,229341.0,8.1302,8.1631,8.1302,8.1466,229341.0
2016-02-19 11:00:00,9.9,9.97,9.89,9.95,214615.0,8.1384,8.196,8.1302,8.1795,214615.0
2016-02-19 11:10:00,9.96,9.99,9.94,9.98,52939.0,8.1878,8.2124,8.1713,8.2042,52939.0
2016-02-19 11:20:00,9.98,10.01,9.94,9.98,299417.0,8.2042,8.2289,8.1713,8.2042,299417.0
2016-02-19 11:30:00,9.98,10.0,9.95,9.98,51941.0,8.2042,8.2206,8.1795,8.2042,51941.0
2016-02-19 11:40:00,9.99,10.08,9.99,10.06,57756.0,8.2124,8.2864,8.2124,8.27,57756.0
2016-02-19 11:50:00,10.07,10.1,9.99,10.01,99932.0,8.2782,8.3028,8.2124,8.2289,99932.0
2016-02-19 12:00:00,10.01,10.02,9.96,10.0,73806.0,8.2289,8.2371,8.1878,8.2206,73806.0
2016-02-19 12:10:00,10.0,10.02,9.97,9.97,111756.0,8.2206,8.2371,8.196,8.196,111756.0
2016-02-19 12:20:00,9.96,10.01,9.94,9.99,132777.0,8.1878,8.2289,8.1713,8.2124,132777.0
2016-02-19 12:30:00,9.98,9.99,9.95,9.98,31823.0,8.2042,8.2124,8.1795,8.2042,31823.0
2016-02-19 12:40:00,9.97,9.97,9.91,9.95,41282.0,8.196,8.196,8.1466,8.1795,41282.0
2016-02-19 12:50:00,9.95,9.99,9.92,9.94,65159.0,8.1795,8.2124,8.1549,8.1713,65159.0
2016-02-19 13:00:00,9.94,9.97,9.92,9.94,95840.0,8.1713,8.196,8.1549,8.1713,95840.0
2016-02-19 13:10:00,9.94,10.0,9.93,9.99,87898.0,8.1713,8.2206,8.1631,8.2124,87898.0
2016-02-19 13:20:00,10.0,10.04,9.99,10.04,31496.0,8.2206,8.2535,8.2124,8.2535,31496.0
2016-02-19 13:30:00,10.04,10.05,10.0,10.03,41162.0,8.2535,8.2617,8.2206,8.2453,41162.0
2016-02-19 13:40:00,10.02,10.04,10.0,10.03,78122.0,8.2371,8.2535,8.2206,8.2453,78122.0
2016-02-19 13:50:00,10.04,10.12,10.03,10.05,163807.0,8.2535,8.3193,8.2453,8.2617,163807.0
2016-02-19 14:00:00,10.04,10.05,9.99,10.03,108910.0,8.2535,8.2617,8.2124,8.2453,108910.0
2016-02-19 14:10:00,10.02,10.04,10.0,10.0,35913.0,8.2371,8.2535,8.2206,8.2206,35913.0
2016-02-19 14:20:00,10.0,10.03,9.99,10.02,58834.0,8.2206,8.2453,8.2124,8.2371,58834.0
2016-02-19 14:30:00,10.02,10.04,10.01,10.01,50911.0,8.2371,8.2535,8.2289,8.2289,50911.0
2016-02-19 14:40:00,10.01,10.03,10.01,10.02,45247.0,8.2289,8.2453,8.2289,8.2371,45247.0
2016-02-19 14:50:00,10.02,10.03,9.99,10.0,53471.0,8.2371,8.2453,8.2124,8.2206,53471.0
2016-02-19 15:00:00,10.0,10.02,9.99,10.01,94502.0,8.2206,8.2371,8.2124,8.2289,94502.0
2016-02-19 15:10:00,10.01,10.01,9.98,9.98,59902.0,8.2289,8.2289,8.2042,8.2042,59902.0
2016-02-19 15:20:00,9.99,10.01,9.98,10.0,78142.0,8.2124,8.2289,8.2042,8.2206,78142.0
2016-02-19 15:30:00,10.0,10.02,9.99,10.01,87987.0,8.2206,8.2371,8.2124,8.2289,87987.0
2016-02-19 15:40:00,10.01,10.02,9.98,9.99,171850.0,8.2289,8.2371,8.2042,8.2124,171850.0
2016-02-19 15:50:00,9.98,10.02,9.98,10.02,415618.0,8.2042,8.2371,8.2042,8.2371,415618.0
2016-02-22 09:30:00,10.15,10.29,10.12,10.27,168730.0,8.3439,8.459,8.3193,8.4426,168730.0
2016-02-22 09:40:00,10.27,10.36,10.23,10.36,189664.0,8.4426,8.5166,8.4097,8.5166,189664.0
2016-02-22 09:50:00,10.36,10.45,10.3,10.33,150012.0,8.5166,8.5906,8.4673,8.4919,150012.0
2016-02-22 10:00:00,10.32,10.39,10.26,10.26,157322.0,8.4837,8.5412,8.4344,8.4344,157322.0
2016-02-22 10:10:00,10.27,10.3,10.17,10.29,959822.0,8.4426,8.4673,8.3604,8.459,959822.0
2016-02-22 10:20:00,10.29,10.35,10.18,10.22,128568.0,8.459,8.5084,8.3686,8.4015,128568.0
2016-02-22 10:30:00,10.23,10.34,10.23,10.34,857329.0,8.4097,8.5001,8.4097,8.5001,857329.0
2016-02-22 10:40:00,10.34,10.36,10.27,10.28,57098.0,8.5001,8.5166,8.4426,8.4508,57098.0
2016-02-22 10:50:00,10.28,10.4,10.28,10.4,134891.0,8.4508,8.5495,8.4508,8.5495,134891.0
2016-02-22 11:00:00,10.39,10.43,10.37,10.43,255789.0,8.5412,8.5741,8.5248,8.5741,255789.0
2016-02-22 11:10:00,10.42,10.45,10.4,10.43,137479.0,8.5659,8.5906,8.5495,8.5741,137479.0
2016-02-22 11:20:00,10.43,10.43,10.39,10.41,125942.0,8.5741,8.5741,8.5412,8.5577,125942.0
2016-02-22 11:30:00,10.42,10.46,10.32,10.33,99901.0,8.5659,8.5988,8.4837,8.4919,99901.0
2016-02-22 11:40:00,10.32,10.35,10.3,10.32,85689.0,8.4837,8.5084,8.4673,8.4837,85689.0
2016-02-22 11:50:00,10.31,10.35,10.29,10.33,42982.0,8.4755,8.5084,8.459,8.4919,42982.0
2016-02-22 12:00:00,10.33,10.37,10.29,10.3,159183.0,8.4919,8.5248,8.459,8.4673,159183.0
2016-02-22 12:10:00,10.31,10.34,10.28,10.32,37507.0,8.4755,8.5001,8.4508,8.4837,37507.0
2016-02-22 12:20:00,10.33,10.34,10.27,10.3,43729.0,8.4919,8.5001,8.4426,8.4673,43729.0
2016-02-22 12:30:00,10.3,10.32,10.26,10.26,60763.0,8.4673,8.4837,8.4344,8.4344,60763.0
2016-02-22 12:40:00,10.27,10.31,10.25,10.25,69203.0,8.4426,8.4755,8.4262,8.4262,69203.0
2016-02-22 12:50:00,10.25,10.35,10.24,10.26,790011.0,8.4262,8.5084,8.4179,8.4344,790011.0
2016-02-22 13:00:00,10.26,10.33,10.25,10.3,34069.0,8.4344,8.4919,8.4262,8.4673,34069.0
2016-02-22 13:10:00,10.31,10.34,10.29,10.34,35703.0,8.4755,8.5001,8.459,8.5001,35703.0
2016-02-22 13:20:00,10.34,10.37,10.3,10.3,39944.0,8.5001,8.5248,8.4673,8.4673,39944.0
2016-02-22 13:30:00,10.31,10.44,10.31,10.44,76311.0,8.4755,8.5823,8.4755,8.5823,76311.0
2016-02-22 13:40:00,10.44,10.44,10.41,10.44,32307.0,8.5823,8.5823,8.5577,8.5823,32307.0
2016-02-22 13:50:00,10.44,10.46,10.42,10.44,66411.0,8.5823,8.5988,8.5659,8.5823,66411.0
2016-02-22 14:00:00,10.44,10.46,10.41,10.43,52868.0,8.5823,8.5988,8.5577,8.5741,52868.0
2016-02-22 14:10:00,10.43,10.46,10.43,10.44,42919.0,8.5741,8.5988,8.5741,8.5823,42919.0
2016-02-22 14:20:00,10.45,10.5,10.44,10.5,40235.0,8.5906,8.6317,8.5823,8.6317,40235.0
2016-02-22 14:30:00,10.5,10.5,10.43,10.43,66263.0,8.6317,8.6317,8.5741,8.5741,66263.0
2016-02-22 14:40:00,10.44,10.48,10.41,10.48,43741.0,8.5823,8.6152,8.5577,8.6152,43741.0
2016-02-22 14:50:00,10.48,10.55,10.48,10.54,60432.0,8.6152,8.6728,8.6152,8.6645,60432.0
2016-02-22 15:00:00,10.54,10.55,10.51,10.54,48126.0,8.6645,8.6728,8.6399,8.6645,48126.0
2016-02-22 15:10:00,10.54,10.57,10.52,10.53,97713.0,8.6645,8.6892,8.6481,8.6563,97713.0
2016-02-22 15:20:00,10.52,10.55,10.51,10.54,76555.0,8.6481,8.6728,8.6399,8.6645,76555.0
2016-02-22 15:30:00,10.54,10.57,10.53,10.57,81711.0,8.6645,8.6892,8.6563,8.6892,81711.0
2016-02-22 15:40:00,10.57,10.58,10.54,10.54,125499.0,8.6892,8.6974,8.6645,8.6645,125499.0
2016-02-22 15:50:00,10.55,10.58,10.54,10.56,223386.0,8.6728,8.6974,8.6645,8.681,223386.0
2016-02-23 09:30:00,10.45,10.48,10.31,10.43,131945.0,8.5906,8.6152,8.4755,8.5741,131945.0
2016-02-23 09:40:00,10.43,10.55,10.38,10.51,140065.0,8.5741,8.6728,8.533,8.6399,140065.0
2016-02-23 09:50:00,10.51,10.55,10.46,10.49,74484.0,8.6399,8.6728,8.5988,8.6234,74484.0
2016-02-23 10:00:00,10.49,10.49,10.37,10.43,180073.0,8.6234,8.6234,8.5248,8.5741,180073.0
2016-02-23 10:10:00,10.43,10.43,10.25,10.27,178612.0,8.5741,8.5741,8.4262,8.4426,178612.0
2016-02-23 10:20:00,10.27,10.31,10.26,10.3,131614.0,8.4426,8.4755,8.4344,8.4673,131614.0
2016-02-23 10:30:00,10.31,10.31,10.27,10.3,131710.0,8.4755,8.4755,8.4426,8.4673,131710.0
2016-02-23 10:40:00,10.31,10.32,10.29,10.3,82131.0,8.4755,8.4837,8.459,8.4673,82131.0
2016-02-23 10:50:00,10.29,10.31,10.29,10.31,71485.0,8.459,8.4755,8.459,8.4755,71485.0
2016-02-23 11:00:00,10.3,10.32,10.28,10.29,122298.0,8.4673,8.4837,8.4508,8.459,122298.0
2016-02-23 11:10:00,10.29,10.29,10.14,10.17,106202.0,8.459,8.459,8.3357,8.3604,106202.0
2016-02-23 11:20:00,10.17,10.22,10.17,10.2,122654.0,8.3604,8.4015,8.3604,8.385,122654.0
2016-02-23 11:30:00,10.2,10.25,10.18,10.24,123227.0,8.385,8.4262,8.3686,8.4179,123227.0
2016-02-23 11:40:00,10.24,10.24,10.2,10.2,42269.0,8.4179,8.4179,8.385,8.385,42269.0
2016-02-23 11:50:00,10.21,10.23,10.19,10.19,33225.0,8.3933,8.4097,8.3768,8.3768,33225.0
2016-02-23 12:00:00,10.19,10.19,10.15,10.17,135829.0,8.3768,8.3768,8.3439,8.3604,135829.0
2016-02-23 12:10:00,10.17,10.21,10.16,10.21,122374.0,8.3604,8.3933,8.3522,8.3933,122374.0
2016-02-23 12:20:00,10.21,10.26,10.19,10.26,56339.0,8.3933,8.4344,8.3768,8.4344,56339.0
2016-02-23 12:30:00,10.25,10.26,10.22,10.22,39235.0,8.4262,8.4344,8.4015,8.4015,39235.0
2016-02-23 12:40:00,10.22,10.25,10.22,10.22,40646.0,8.4015,8.4262,8.4015,8.4015,40646.0
2016-02-23 12:50:00,10.22,10.26,10.22,10.26,36496.0,8.4015,8.4344,8.4015,8.4344,36496.0
2016-02-23 13:00:00,10.25,10.29,10.25,10.28,52885.0,8.4262,8.459,8.4262,8.4508,52885.0
2016-02-23 13:10:00,10.29,10.29,10.24,10.24,49982.0,8.459,8.459,8.4179,8.4179,49982.0
2016-02-23 13:20:00,10.25,10.28,10.24,10.28,50711.0,8.4262,8.4508,8.4179,8.4508,50711.0
2016-02-23 13:30:00,10.28,10.33,10.28,10.3,105085.0,8.4508,8.4919,8.4508,8.4673,105085.0
2016-02-23 13:40:00,10.31,10.31,10.25,10.25,39623.0,8.4755,8.4755,8.4262,8.4262,39623.0
2016-02-23 13:50:00,10.25,10.32,10.25,10.31,51662.0,8.4262,8.4837,8.4262,8.4755,51662.0
2016-02-23 14:00:00,10.31,10.36,10.28,10.33,199842.0,8.4755,8.5166,8.4508,8.4919,199842.0
2016-02-23 14:10:00,10.33,10.33,10.29,10.31,34353.0,8.4919,8.4919,8.459,8.4755,34353.0
2016-02-23 14:20:00,10.31,10.32,10.3,10.3,52507.0,8.4755,8.4837,8.4673,8.4673,52507.0
2016-02-23 14:30:00,10.3,10.31,10.27,10.31,88601.0,8.4673,8.4755,8.4426,8.4755,88601.0
2016-02-23 14:40:00,10.31,10.31,10.28,10.28,29554.0,8.4755,8.4755,8.4508,8.4508,29554.0
2016-02-23 14:50:00,10.29,10.31,10.27,10.28,64858.0,8.459,8.4755,8.4426,8.4508,64858.0
2016-02-23 15:00:00,10.28,10.29,10.26,10.28,68773.0,8.4508,8.459,8.4344,8.4508,68773.0
2016-02-23 15:10:00,10.29,10.3,10.28,10.29,65297.0,8.459,8.4673,8.4508,8.459,65297.0
2016-02-23 15:20:00,10.29,10.32,10.29,10.32,156962.0,8.459,8.4837,8.459,8.4837,156962.0
2016-02-23 15:30:00,10.33,10.36,10.32,10.36,86690.0,8.4919,8.5166,8.4837,8.5166,86690.0
2016-02-23 15:40:00,10.36,10.38,10.33,10.33,126648.0,8.5166,8.533,8.4919,8.4919,126648.0
2016-02-23 15:50:00,10.34,10.34,10.32,10.33,280441.0,8.5001,8.5001,8.4837,8.4919,280441.0
2016-02-24 09:30:00,10.18,10.23,10.0,10.01,121885.0,8.3686,8.4097,8.2206,8.2289,121885.0
2016-02-24 09:40:00,10.01,10.15,9.97,10.15,143095.0,8.2289,8.3439,8.196,8.3439,143095.0
2016-02-24 09:50:00,10.14,10.24,10.1,10.21,71016.0,8.3357,8.4179,8.3028,8.3933,71016.0
2016-02-24 10:00:00,10.21,10.28,10.15,10.26,92391.0,8.3933,8.4508,8.3439,8.4344,92391.0
2016-02-24 10:10:00,10.27,10.32,10.25,10.29,177597.0,8.4426,8.4837,8.4262,8.459,177597.0
2016-02-24 10:20:00,10.29,10.39,10.24,10.32,112626.0,8.459,8.5412,8.4179,8.4837,112626.0
2016-02-24 10:30:00,10.32,10.43,10.29,10.42,91625.0,8.4837,8.5741,8.459,8.5659,91625.0
2016-02-24 10:40:00,10.41,10.44,10.38,10.41,57195.0,8.5577,8.5823,8.533,8.5577,57195.0
2016-02-24 10:50:00,10.41,10.47,10.38,10.46,64000.0,8.5577,8.607,8.533,8.5988,64000.0
2016-02-24 11:00:00,10.46,10.55,10.41,10.52,116600.0,8.5988,8.6728,8.5577,8.6481,116600.0
2016-02-24 11:10:00,10.51,10.52,10.37,10.43,130061.0,8.6399,8.6481,8.5248,8.5741,130061.0
2016-02-24 11:20:00,10.43,10.5,10.4,10.48,162786.0,8.5741,8.6317,8.5495,8.6152,162786.0
2016-02-24 11:30:00,10.49,10.59,10.48,10.57,211799.0,8.6234,8.7057,8.6152,8.6892,211799.0
2016-02-24 11:40:00,10.57,10.61,10.56,10.58,49070.0,8.6892,8.7221,8.681,8.6974,49070.0
2016-02-24 11:50:00,10.58,10.63,10.58,10.62,32314.0,8.6974,8.7385,8.6974,8.7303,32314.0
2016-02-24 12:00:00,10.63,10.64,10.6,10.64,61986.0,8.7385,8.7468,8.7139,8.7468,61986.0
2016-02-24 12:10:00,10.64,10.7,10.64,10.69,49007.0,8.7468,8.7961,8.7468,8.7879,49007.0
2016-02-24 12:20:00,10.7,10.79,10.69,10.78,63075.0,8.7961,8.8701,8.7879,8.8618,63075.0
2016-02-24 12:30:00,10.78,10.79,10.7,10.73,87136.0,8.8618,8.8701,8.7961,8.8207,87136.0
2016-02-24 12:40:00,10.73,10.76,10.7,10.75,40772.0,8.8207,8.8454,8.7961,8.8372,40772.0
2016-02-24 12:50:00,10.75,10.8,10.74,10.75,42704.0,8.8372,8.8783,8.829,8.8372,42704.0
2016-02-24 13:00:00,10.75,10.78,10.72,10.73,54473.0,8.8372,8.8618,8.8125,8.8207,54473.0
2016-02-24 13:10:00,10.73,10.73,10.62,10.64,147870.0,8.8207,8.8207,8.7303,8.7468,147870.0
2016-02-24 13:20:00,10.64,10.72,10.64,10.72,47378.0,8.7468,8.8125,8.7468,8.8125,47378.0
2016-02-24 13:30:00,10.71,10.75,10.68,10.75,136838.0,8.8043,8.8372,8.7796,8.8372,136838.0
2016-02-24 13:40:00,10.75,10.76,10.66,10.68,65481.0,8.8372,8.8454,8.7632,8.7796,65481.0
2016-02-24 13:50:00,10.69,10.71,10.66,10.66,36861.0,8.7879,8.8043,8.7632,8.7632,36861.0
2016-02-24 14:00:00,10.66,10.74,10.63,10.73,63704.0,8.7632,8.829,8.7385,8.8207,63704.0
2016-02-24 14:10:00,10.73,10.77,10.72,10.76,65041.0,8.8207,8.8536,8.8125,8.8454,65041.0
2016-02-24 14:20:00,10.75,10.78,10.75,10.76,72817.0,8.8372,8.8618,8.8372,8.8454,72817.0
2016-02-24 14:30:00,10.75,10.75,10.71,10.75,41623.0,8.8372,8.8372,8.8043,8.8372,41623.0
2016-02-24 14:40:00,10.75,10.75,10.73,10.75,32968.0,8.8372,8.8372,8.8207,8.8372,32968.0
2016-02-24 14:50:00,10.75,10.75,10.7,10.71,42962.0,8.8372,8.8372,8.7961,8.8043,42962.0
2016-02-24 15:00:00,10.71,10.77,10.71,10.77,64318.0,8.8043,8.8536,8.8043,8.8536,64318.0
2016-02-24 15:10:00,10.77,10.8,10.76,10.8,89625.0,8.8536,8.8783,8.8454,8.8783,89625.0
2016-02-24 15:20:00,10.8,10.89,10.79,10.89,165615.0,8.8783,8.9523,8.8701,8.9523,165615.0
2016-02-24 15:30:00,10.89,10.95,10.87,10.94,148725.0,8.9523,9.0016,8.9358,8.9934,148725.0
2016-02-24 15:40:00,10.94,10.94,10.87,10.9,305344.0,8.9934,8.9934,8.9358,8.9605,305344.0
2016-02-24 15:50:00,10.9,10.93,10.81,10.84,1214178.0,8.9605,8.9852,8.8865,8.9112,1214178.0
2016-02-25 09:30:00,10.86,11.37,10.84,11.15,249155.0,8.9276,9.3469,8.9112,9.166,249155.0
2016-02-25 09:40:00,11.14,11.15,10.94,10.99,229836.0,9.1578,9.166,8.9934,9.0345,229836.0
2016-02-25 09:50:00,10.99,11.01,10.78,10.82,315440.0,9.0345,9.0509,8.8618,8.8947,315440.0
2016-02-25 10:00:00,10.82,10.83,10.7,10.73,150872.0,8.8947,8.9029,8.7961,8.8207,150872.0
2016-02-25 10:10:00,10.72,10.78,10.66,10.78,119827.0,8.8125,8.8618,8.7632,8.8618,119827.0
2016-02-25 10:20:00,10.78,10.79,10.69,10.73,54586.0,8.8618,8.8701,8.7879,8.8207,54586.0
2016-02-25 10:30:00,10.73,10.77,10.68,10.73,102603.0,8.8207,8.8536,8.7796,8.8207,102603.0
2016-02-25 10:40:00,10.73,10.76,10.68,10.72,58640.0,8.8207,8.8454,8.7796,8.8125,58640.0
2016-02-25 10:50:00,10.71,10.76,10.68,10.68,100215.0,8.8043,8.8454,8.7796,8.7796,100215.0
2016-02-25 11:00:00,10.69,10.74,10.67,10.74,46071.0,8.7879,8.829,8.7714,8.829,46071.0
2016-02-25 11:10:00,10.74,10.74,10.67,10.68,30989.0,8.829,8.829,8.7714,8.7796,30989.0
2016-02-25 11:20:00,10.67,10.75,10.66,10.74,46059.0,8.7714,8.8372,8.7632,8.829,46059.0
2016-02-25 11:30:00,10.74,10.77,10.73,10.77,29821.0,8.829,8.8536,8.8207,8.8536,29821.0
2016-02-25 11:40:00,10.77,10.77,10.7,10.72,62993.0,8.8536,8.8536,8.7961,8.8125,62993.0
2016-02-25 11:50:00,10.72,10.76,10.71,10.71,96286.0,8.8125,8.8454,8.8043,8.8043,96286.0
2016-02-25 12:00:00,10.71,10.73,10.71,10.72,35653.0,8.8043,8.8207,8.8043,8.8125,35653.0
2016-02-25 12:10:00,10.71,10.72,10.69,10.7,43766.0,8.8043,8.8125,8.7879,8.7961,43766.0
2016-02-25 12:20:00,10.7,10.72,10.7,10.71,31294.0,8.7961,8.8125,8.7961,8.8043,31294.0
2016-02-25 12:30:00,10.71,10.72,10.71,10.71,50706.0,8.8043,8.8125,8.8043,8.8043,50706.0
2016-02-25 12:40:00,10.71,10.76,10.71,10.75,96238.0,8.8043,8.8454,8.8043,8.8372,96238.0
2016-02-25 12:50:00,10.75,10.76,10.74,10.75,32876.0,8.8372,8.8454,8.829,8.8372,32876.0
2016-02-25 13:00:00,10.75,10.84,10.74,10.84,84459.0,8.8372,8.9112,8.829,8.9112,84459.0
2016-02-25 13:10:00,10.83,10.86,10.83,10.86,27538.0,8.9029,8.9276,8.9029,8.9276,27538.0
2016-02-25 13:20:00,10.87,10.91,10.86,10.91,31043.0,8.9358,8.9687,8.9276,8.9687,31043.0
2016-02-25 13:30:00,10.9,10.93,10.89,10.92,32626.0,8.9605,8.9852,8.9523,8.9769,32626.0
2016-02-25 13:40:00,10.93,10.97,10.93,10.96,37332.0,8.9852,9.018,8.9852,9.0098,37332.0
2016-02-25 13:50:00,10.97,10.98,10.94,10.97,44690.0,9.018,9.0263,8.9934,9.018,44690.0
2016-02-25 14:00:00,10.97,10.98,10.92,10.92,22098.0,9.018,9.0263,8.9769,8.9769,22098.0
2016-02-25 14:10:00,10.92,10.94,10.92,10.93,37164.0,8.9769,8.9934,8.9769,8.9852,37164.0
2016-02-25 14:20:00,10.93,10.94,10.9,10.9,34034.0,8.9852,8.9934,8.9605,8.9605,34034.0
2016-02-25 14:30:00,10.9,10.92,10.88,10.92,39177.0,8.9605,8.9769,8.9441,8.9769,39177.0
2016-02-25 14:40:00,10.91,10.93,10.88,10.93,44940.0,8.9687,8.9852,8.9441,8.9852,44940.0
2016-02-25 14:50:00,10.94,10.94,10.88,10.88,29529.0,8.9934,8.9934,8.9441,8.9441,29529.0
2016-02-25 15:00:00,10.88,10.9,10.86,10.9,83944.0,8.9441,8.9605,8.9276,8.9605,83944.0
2016-02-25 15:10:00,10.89,10.9,10.84,10.84,90700.0,8.9523,8.9605,8.9112,8.9112,90700.0
2016-02-25 15:20:00,10.85,10.85,10.81,10.81,87178.0,8.9194,8.9194,8.8865,8.8865,87178.0
2016-02-25 15:30:00,10.82,10.82,10.8,10.82,140021.0,8.8947,8.8947,8.8783,8.8947,140021.0
2016-02-25 15:40:00,10.82,10.86,10.8,10.86,206607.0,8.8947,8.9276,8.8783,8.9276,206607.0
2016-02-25 15:50:00,10.85,10.91,10.85,10.9,371673.0,8.9194,8.9687,8.9194,8.9605,371673.0
2016-02-26 09:30:00,10.96,11.16,10.93,11.05,143971.0,9.0098,9.1742,8.9852,9.0838,143971.0
2016-02-26 09:40:00,11.06,11.11,11.0,11.09,92129.0,9.092,9.1331,9.0427,9.1167,92129.0
2016-02-26 09:50:00,11.09,11.24,11.08,11.12,182729.0,9.1167,9.24,9.1085,9.1413,182729.0
2016-02-26 10:00:00,11.12,11.13,11.06,11.09,143369.0,9.1413,9.1496,9.092,9.1167,143369.0
2016-02-26 10:10:00,11.07,11.09,11.04,11.05,116530.0,9.1002,9.1167,9.0756,9.0838,116530.0
2016-02-26 10:20:00,11.06,11.09,11.02,11.04,56273.0,9.092,9.1167,9.0591,9.0756,56273.0
2016-02-26 10:30:00,11.04,11.1,11.02,11.06,70019.0,9.0756,9.1249,9.0591,9.092,70019.0
2016-02-26 10:40:00,11.07,11.07,11.04,11.06,153677.0,9.1002,9.1002,9.0756,9.092,153677.0
2016-02-26 10:50:00,11.06,11.22,11.06,11.21,189348.0,9.092,9.2236,9.092,9.2153,189348.0
2016-02-26 11:00:00,11.22,11.25,11.17,11.18,137791.0,9.2236,9.2482,9.1824,9.1907,137791.0
2016-02-26 11:10:00,11.18,11.25,11.16,11.25,67495.0,9.1907,9.2482,9.1742,9.2482,67495.0
2016-02-26 11:20:00,11.25,11.3,11.24,11.25,121603.0,9.2482,9.2893,9.24,9.2482,121603.0
2016-02-26 11:30:00,11.24,11.25,11.11,11.13,104292.0,9.24,9.2482,9.1331,9.1496,104292.0
2016-02-26 11:40:00,11.13,11.15,11.09,11.14,77950.0,9.1496,9.166,9.1167,9.1578,77950.0
2016-02-26 11:50:00,11.14,11.24,11.13,11.23,77174.0,9.1578,9.24,9.1496,9.2318,77174.0
2016-02-26 12:00:00,11.22,11.22,11.14,11.14,67749.0,9.2236,9.2236,9.1578,9.1578,67749.0
2016-02-26 12:10:00,11.14,11.22,11.11,11.21,68442.0,9.1578,9.2236,9.1331,9.2153,68442.0
2016-02-26 12:20:00,11.2,11.29,11.19,11.28,49663.0,9.2071,9.2811,9.1989,9.2729,49663.0
2016-02-26 12:30:00,11.27,11.31,11.24,11.28,63941.0,9.2647,9.2975,9.24,9.2729,63941.0
2016-02-26 12:40:00,11.27,11.28,11.24,11.25,45352.0,9.2647,9.2729,9.24,9.2482,45352.0
2016-02-26 12:50:00,11.25,11.31,11.24,11.3,97711.0,9.2482,9.2975,9.24,9.2893,97711.0
2016-02-26 13:00:00,11.3,11.32,11.26,11.26,100770.0,9.2893,9.3058,9.2564,9.2564,100770.0
2016-02-26 13:10:00,11.26,11.27,11.2,11.21,48521.0,9.2564,9.2647,9.2071,9.2153,48521.0
2016-02-26 13:20:00,11.21,11.22,11.19,11.19,44037.0,9.2153,9.2236,9.1989,9.1989,44037.0
2016-02-26 13:30:00,11.19,11.2,11.12,11.14,175694.0,9.1989,9.2071,9.1413,9.1578,175694.0
2016-02-26 13:40:00,11.14,11.15,11.13,11.13,60509.0,9.1578,9.166,9.1496,9.1496,60509.0
2016-02-26 13:50:00,11.14,11.14,11.1,11.11,112811.0,9.1578,9.1578,9.1249,9.1331,112811.0
2016-02-26 14:00:00,11.11,11.16,11.1,11.13,108660.0,9.1331,9.1742,9.1249,9.1496,108660.0
2016-02-26 14:10:00,11.13,11.16,11.11,11.13,119837.0,9.1496,9.1742,9.1331,9.1496,119837.0
2016-02-26 14:20:00,11.12,11.13,11.11,11.11,74771.0,9.1413,9.1496,9.1331,9.1331,74771.0
2016-02-26 14:30:00,11.11,11.14,11.0,11.01,174252.0,9.1331,9.1578,9.0427,9.0509,174252.0
2016-02-26 14:40:00,11.02,11.08,11.01,11.05,109712.0,9.0591,9.1085,9.0509,9.0838,109712.0
2016-02-26 14:50:00,11.06,11.06,11.03,11.03,61565.0,9.092,9.092,9.0674,9.0674,61565.0
2016-02-26 15:00:00,11.03,11.08,11.03,11.07,76214.0,9.0674,9.1085,9.0674,9.1002,76214.0
2016-02-26 15:10:00,11.08,11.08,11.04,11.05,78994.0,9.1085,9.1085,9.0756,9.0838,78994.0
2016-02-26 15:20:00,11.04,11.06,11.04,11.05,152764.0,9.0756,9.092,9.0756,9.0838,152764.0
2016-02-26 15:30:00,11.06,11.12,11.05,11.1,140588.0,9.092,9.1413,9.0838,9.1249,140588.0
2016-02-26 15:40:00,11.1,11.14,11.1,11.11,225598.0,9.1249,9.1578,9.1249,9.1331,225598.0
2016-02-26 15:50:00,11.12,11.15,11.09,11.09,679162.0,9.1413,9.166,9.1167,9.1167,679162.0
2016-02-29 09:30:00,10.35,10.9,10.11,10.63,613194.0,8.5084,8.9605,8.3111,8.7385,613194.0
2016-02-29 09:40:00,10.63,10.84,10.57,10.81,294568.0,8.7385,8.9112,8.6892,8.8865,294568.0
2016-02-29 09:50:00,10.81,10.94,10.56,10.79,318074.0,8.8865,8.9934,8.681,8.8701,318074.0
2016-02-29 10:00:00,10.79,10.98,10.71,10.71,336420.0,8.8701,9.0263,8.8043,8.8043,336420.0
2016-02-29 10:10:00,10.71,10.82,10.62,10.72,363944.0,8.8043,8.8947,8.7303,8.8125,363944.0
2016-02-29 10:20:00,10.72,10.82,10.69,10.75,101447.0,8.8125,8.8947,8.7879,8.8372,101447.0
2016-02-29 10:30:00,10.76,10.8,10.68,10.7,239756.0,8.8454,8.8783,8.7796,8.7961,239756.0
2016-02-29 10:40:00,10.69,10.79,10.59,10.78,350645.0,8.7879,8.8701,8.7057,8.8618,350645.0
2016-02-29 10:50:00,10.77,10.88,10.7,10.7,220145.0,8.8536,8.9441,8.7961,8.7961,220145.0
2016-02-29 11:00:00,10.71,10.76,10.69,10.74,127240.0,8.8043,8.8454,8.7879,8.829,127240.0
2016-02-29 11:10:00,10.74,10.76,10.72,10.74,134293.0,8.829,8.8454,8.8125,8.829,134293.0
2016-02-29 11:20:00,10.74,10.81,10.67,10.68,270164.0,8.829,8.8865,8.7714,8.7796,270164.0
2016-02-29 11:30:00,10.67,10.75,10.65,10.72,84957.0,8.7714,8.8372,8.755,8.8125,84957.0
2016-02-29 11:40:00,10.73,10.74,10.64,10.66,66720.0,8.8207,8.829,8.7468,8.7632,66720.0
2016-02-29 11:50:00,10.66,10.66,10.65,10.66,70373.0,8.7632,8.7632,8.755,8.7632,70373.0
2016-02-29 12:00:00,10.66,10.73,10.65,10.7,137874.0,8.7632,8.8207,8.755,8.7961,137874.0
2016-02-29 12:10:00,10.7,10.7,10.69,10.7,33263.0,8.7961,8.7961,8.7879,8.7961,33263.0
2016-02-29 12:20:00,10.7,10.7,10.67,10.68,90141.0,8.7961,8.7961,8.7714,8.7796,90141.0
2016-02-29 12:30:00,10.68,10.75,10.68,10.71,84013.0,8.7796,8.8372,8.7796,8.8043,84013.0
2016-02-29 12:40:00,10.7,10.75,10.7,10.72,69491.0,8.7961,8.8372,8.7961,8.8125,69491.0
2016-02-29 12:50:00,10.72,10.75,10.71,10.73,69140.0,8.8125,8.8372,8.8043,8.8207,69140.0
2016-02-29 13:00:00,10.73,10.76,10.71,10.75,83212.0,8.8207,8.8454,8.8043,8.8372,83212.0
2016-02-29 13:10:00,10.74,10.74,10.7,10.7,134617.0,8.829,8.829,8.7961,8.7961,134617.0
2016-02-29 13:20:00,10.7,10.76,10.7,10.74,180333.0,8.7961,8.8454,8.7961,8.829,180333.0
2016-02-29 13:30:00,10.74,10.75,10.73,10.75,118006.0,8.829,8.8372,8.8207,8.8372,118006.0
2016-02-29 13:40:00,10.75,10.75,10.73,10.74,66023.0,8.8372,8.8372,8.8207,8.829,66023.0
2016-02-29 13:50:00,10.74,10.75,10.69,10.72,116850.0,8.829,8.8372,8.7879,8.8125,116850.0
2016-02-29 14:00:00,10.73,10.75,10.72,10.75,470480.0,8.8207,8.8372,8.8125,8.8372,470480.0
2016-02-29 14:10:00,10.74,10.77,10.74,10.74,313123.0,8.829,8.8536,8.829,8.829,313123.0
2016-02-29 14:20:00,10.74,10.83,10.74,10.8,171870.0,8.829,8.9029,8.829,8.8783,171870.0
2016-02-29 14:30:00,10.8,10.81,10.74,10.75,104200.0,8.8783,8.8865,8.829,8.8372,104200.0
2016-02-29 14:40:00,10.75,10.81,10.74,10.76,118679.0,8.8372,8.8865,8.829,8.8454,118679.0
2016-02-29 14:50:00,10.76,10.77,10.74,10.75,126387.0,8.8454,8.8536,8.829,8.8372,126387.0
2016-02-29 15:00:00,10.74,10.77,10.74,10.75,239820.0,8.829,8.8536,8.829,8.8372,239820.0
2016-02-29 15:10:00,10.75,10.76,10.73,10.74,211986.0,8.8372,8.8454,8.8207,8.829,211986.0
2016-02-29 15:20:00,10.74,10.8,10.74,10.79,246328.0,8.829,8.8783,8.829,8.8701,246328.0
2016-02-29 15:30:00,10.79,10.79,10.75,10.79,358342.0,8.8701,8.8701,8.8372,8.8701,358342.0
2016-02-29 15:40:00,10.79,10.8,10.75,10.77,334792.0,8.8701,8.8783,8.8372,8.8536,334792.0
2016-02-29 15:50:00,10.77,10.81,10.75,10.76,1164456.0,8.8536,8.8865,8.8372,8.8454,1164456.0
2016-03-01 09:30:00,10.87,11.0,10.81,10.86,276055.0,8.9358,9.0427,8.8865,8.9276,276055.0
2016-03-01 09:40:00,10.87,10.9,10.81,10.89,220016.0,8.9358,8.9605,8.8865,8.9523,220016.0
2016-03-01 09:50:00,10.9,11.01,10.85,11.0,211583.0,8.9605,9.0509,8.9194,9.0427,211583.0
2016-03-01 10:00:00,11.01,11.04,10.86,10.86,171785.0,9.0509,9.0756,8.9276,8.9276,171785.0
2016-03-01 10:10:00,10.86,10.87,10.74,10.74,129068.0,8.9276,8.9358,8.829,8.829,129068.0
2016-03-01 10:20:00,10.74,10.81,10.73,10.8,144970.0,8.829,8.8865,8.8207,8.8783,144970.0
2016-03-01 10:30:00,10.8,10.83,10.75,10.83,126832.0,8.8783,8.9029,8.8372,8.9029,126832.0
2016-03-01 10:40:00,10.83,10.83,10.79,10.8,256079.0,8.9029,8.9029,8.8701,8.8783,256079.0
2016-03-01 10:50:00,10.79,10.8,10.66,10.73,124679.0,8.8701,8.8783,8.7632,8.8207,124679.0
2016-03-01 11:00:00,10.74,10.77,10.72,10.76,110957.0,8.829,8.8536,8.8125,8.8454,110957.0
2016-03-01 11:10:00,10.76,10.79,10.74,10.78,95119.0,8.8454,8.8701,8.829,8.8618,95119.0
2016-03-01 11:20:00,10.78,10.78,10.74,10.76,115293.0,8.8618,8.8618,8.829,8.8454,115293.0
2016-03-01 11:30:00,10.75,10.84,10.75,10.8,58894.0,8.8372,8.9112,8.8372,8.8783,58894.0
2016-03-01 11:40:00,10.8,10.83,10.79,10.8,73462.0,8.8783,8.9029,8.8701,8.8783,73462.0
2016-03-01 11:50:00,10.81,10.86,10.8,10.83,81771.0,8.8865,8.9276,8.8783,8.9029,81771.0
2016-03-01 12:00:00,10.84,10.84,10.81,10.84,73176.0,8.9112,8.9112,8.8865,8.9112,73176.0
2016-03-01 12:10:00,10.84,10.86,10.82,10.84,65734.0,8.9112,8.9276,8.8947,8.9112,65734.0
2016-03-01 12:20:00,10.84,10.89,10.83,10.88,49195.0,8.9112,8.9523,8.9029,8.9441,49195.0
2016-03-01 12:30:00,10.88,10.9,10.85,10.85,49132.0,8.9441,8.9605,8.9194,8.9194,49132.0
2016-03-01 12:40:00,10.84,10.88,10.82,10.86,35648.0,8.9112,8.9441,8.8947,8.9276,35648.0
2016-03-01 12:50:00,10.86,10.87,10.83,10.87,35947.0,8.9276,8.9358,8.9029,8.9358,35947.0
2016-03-01 13:00:00,10.86,10.95,10.85,10.92,62852.0,8.9276,9.0016,8.9194,8.9769,62852.0
2016-03-01 13:10:00,10.92,10.94,10.91,10.93,40736.0,8.9769,8.9934,8.9687,8.9852,40736.0
2016-03-01 13:20:00,10.93,10.93,10.9,10.93,67344.0,8.9852,8.9852,8.9605,8.9852,67344.0
2016-03-01 13:30:00,10.92,10.99,10.92,10.99,155723.0,8.9769,9.0345,8.9769,9.0345,155723.0
2016-03-01 13:40:00,10.99,11.03,10.98,11.03,81566.0,9.0345,9.0674,9.0263,9.0674,81566.0
2016-03-01 13:50:00,11.03,11.04,10.97,10.97,120087.0,9.0674,9.0756,9.018,9.018,120087.0
2016-03-01 14:00:00,10.97,10.99,10.96,10.98,100957.0,9.018,9.0345,9.0098,9.0263,100957.0
2016-03-01 14:10:00,10.99,10.99,10.95,10.98,62788.0,9.0345,9.0345,9.0016,9.0263,62788.0
2016-03-01 14:20:00,10.97,11.01,10.94,11.01,67752.0,9.018,9.0509,8.9934,9.0509,67752.0
2016-03-01 14:30:00,11.01,11.05,11.01,11.02,103354.0,9.0509,9.0838,9.0509,9.0591,103354.0
2016-03-01 14:40:00,11.02,11.06,11.01,11.05,74502.0,9.0591,9.092,9.0509,9.0838,74502.0
2016-03-01 14:50:00,11.06,11.1,11.04,11.1,76140.0,9.092,9.1249,9.0756,9.1249,76140.0
2016-03-01 15:00:00,11.09,11.16,11.09,11.16,173941.0,9.1167,9.1742,9.1167,9.1742,173941.0
2016-03-01 15:10:00,11.16,11.21,11.15,11.21,214361.0,9.1742,9.2153,9.166,9.2153,214361.0
2016-03-01 15:20:00,11.21,11.27,11.2,11.25,336082.0,9.2153,9.2647,9.2071,9.2482,336082.0
2016-03-01 15:30:00,11.25,11.28,11.18,11.18,412401.0,9.2482,9.2729,9.1907,9.1907,412401.0
2016-03-01 15:40:00,11.19,11.22,11.18,11.22,374493.0,9.1989,9.2236,9.1907,9.2236,374493.0
2016-03-01 15:50:00,11.21,11.26,11.21,11.25,994695.0,9.2153,9.2564,9.2153,9.2482,994695.0
2016-03-02 09:30:00,11.13,11.32,11.05,11.27,197675.0,9.1496,9.3058,9.0838,9.2647,197675.0
2016-03-02 09:40:00,11.27,11.56,11.25,11.53,176951.0,9.2647,9.5031,9.2482,9.4784,176951.0
2016-03-02 09:50:00,11.53,11.55,11.45,11.46,186505.0,9.4784,9.4948,9.4126,9.4208,186505.0
2016-03-02 10:00:00,11.45,11.45,11.32,11.34,213447.0,9.4126,9.4126,9.3058,9.3222,213447.0
2016-03-02 10:10:00,11.34,11.4,11.32,11.32,172675.0,9.3222,9.3715,9.3058,9.3058,172675.0
2016-03-02 10:20:00,11.32,11.37,11.27,11.3,104388.0,9.3058,9.3469,9.2647,9.2893,104388.0
2016-03-02 10:30:00,11.3,11.31,11.24,11.24,195477.0,9.2893,9.2975,9.24,9.24,195477.0
2016-03-02 10:40:00,11.24,11.35,11.24,11.34,97561.0,9.24,9.3304,9.24,9.3222,97561.0
2016-03-02 10:50:00,11.33,11.47,11.32,11.44,322330.0,9.314,9.4291,9.3058,9.4044,322330.0
2016-03-02 11:00:00,11.44,11.51,11.39,11.48,126829.0,9.4044,9.462,9.3633,9.4373,126829.0
2016-03-02 11:10:00,11.48,11.54,11.48,11.5,90543.0,9.4373,9.4866,9.4373,9.4537,90543.0
2016-03-02 11:20:00,11.49,11.55,11.48,11.52,104288.0,9.4455,9.4948,9.4373,9.4702,104288.0
2016-03-02 11:30:00,11.53,11.56,11.43,11.45,89991.0,9.4784,9.5031,9.3962,9.4126,89991.0
2016-03-02 11:40:00,11.45,11.49,11.42,11.48,92113.0,9.4126,9.4455,9.388,9.4373,92113.0
2016-03-02 11:50:00,11.48,11.58,11.48,11.51,97271.0,9.4373,9.5195,9.4373,9.462,97271.0
2016-03-02 12:00:00,11.5,11.59,11.49,11.56,105794.0,9.4537,9.5277,9.4455,9.5031,105794.0
2016-03-02 12:10:00,11.57,11.62,11.53,11.54,66720.0,9.5113,9.5524,9.4784,9.4866,66720.0
2016-03-02 12:20:00,11.55,11.58,11.5,11.58,235240.0,9.4948,9.5195,9.4537,9.5195,235240.0
2016-03-02 12:30:00,11.58,11.7,11.58,11.64,116908.0,9.5195,9.6181,9.5195,9.5688,116908.0
2016-03-02 12:40:00,11.64,11.71,11.63,11.7,77161.0,9.5688,9.6264,9.5606,9.6181,77161.0
2016-03-02 12:50:00,11.7,11.74,11.67,11.73,57815.0,9.6181,9.651,9.5935,9.6428,57815.0
2016-03-02 13:00:00,11.73,11.81,11.73,11.8,150907.0,9.6428,9.7086,9.6428,9.7004,150907.0
2016-03-02 13:10:00,11.8,11.83,11.79,11.82,56872.0,9.7004,9.725,9.6921,9.7168,56872.0
2016-03-02 13:20:00,11.81,11.92,11.8,11.88,120144.0,9.7086,9.799,9.7004,9.7661,120144.0
2016-03-02 13:30:00,11.88,11.9,11.87,11.9,50080.0,9.7661,9.7826,9.7579,9.7826,50080.0
2016-03-02 13:40:00,11.89,11.9,11.87,11.89,56630.0,9.7743,9.7826,9.7579,9.7743,56630.0
2016-03-02 13:50:00,11.89,11.93,11.89,11.92,78402.0,9.7743,9.8072,9.7743,9.799,78402.0
2016-03-02 14:00:00,11.91,11.93,11.91,11.93,56048.0,9.7908,9.8072,9.7908,9.8072,56048.0
2016-03-02 14:10:00,11.93,11.97,11.91,11.96,88955.0,9.8072,9.8401,9.7908,9.8319,88955.0
2016-03-02 14:20:00,11.96,11.98,11.89,11.91,122970.0,9.8319,9.8483,9.7743,9.7908,122970.0
2016-03-02 14:30:00,11.91,11.91,11.85,11.91,85848.0,9.7908,9.7908,9.7415,9.7908,85848.0
2016-03-02 14:40:00,11.91,11.93,11.89,11.91,90055.0,9.7908,9.8072,9.7743,9.7908,90055.0
2016-03-02 14:50:00,11.9,11.91,11.87,11.88,86980.0,9.7826,9.7908,9.7579,9.7661,86980.0
2016-03-02 15:00:00,11.88,11.89,11.85,11.86,68350.0,9.7661,9.7743,9.7415,9.7497,68350.0
2016-03-02 15:10:00,11.85,11.96,11.85,11.96,116308.0,9.7415,9.8319,9.7415,9.8319,116308.0
2016-03-02 15:20:00,11.96,12.06,11.95,12.05,176883.0,9.8319,9.9141,9.8237,9.9059,176883.0
2016-03-02 15:30:00,12.04,12.17,12.04,12.17,282396.0,9.8976,10.0045,9.8976,10.0045,282396.0
2016-03-02 15:40:00,12.17,12.19,12.13,12.13,331368.0,10.0045,10.021,9.9716,9.9716,331368.0
2016-03-02 15:50:00,12.14,12.17,12.13,12.15,466915.0,9.9799,10.0045,9.9716,9.9881,466915.0
2016-03-03 09:30:00,12.11,12.27,12.07,12.19,161110.0,9.9552,10.0867,9.9223,10.021,161110.0
2016-03-03 09:40:00,12.19,12.27,12.16,12.18,122162.0,10.021,10.0867,9.9963,10.0127,122162.0
2016-03-03 09:50:00,12.18,12.33,12.17,12.24,149362.0,10.0127,10.136,10.0045,10.0621,149362.0
2016-03-03 10:00:00,12.24,12.25,12.1,12.18,188596.0,10.0621,10.0703,9.947,10.0127,188596.0
2016-03-03 10:10:00,12.18,12.2,12.1,12.17,133058.0,10.0127,10.0292,9.947,10.0045,133058.0
2016-03-03 10:20:00,12.16,12.23,12.15,12.23,77898.0,9.9963,10.0538,9.9881,10.0538,77898.0
2016-03-03 10:30:00,12.23,12.5,12.23,12.49,157512.0,10.0538,10.2758,10.0538,10.2676,157512.0
2016-03-03 10:40:00,12.5,12.58,12.47,12.57,201703.0,10.2758,10.3416,10.2511,10.3333,201703.0
2016-03-03 10:50:00,12.57,12.61,12.55,12.61,109810.0,10.3333,10.3662,10.3169,10.3662,109810.0
2016-03-03 11:00:00,12.61,12.69,12.56,12.67,154155.0,10.3662,10.432,10.3251,10.4155,154155.0
2016-03-03 11:10:00,12.67,12.7,12.6,12.63,116896.0,10.4155,10.4402,10.358,10.3827,116896.0
2016-03-03 11:20:00,12.63,12.63,12.49,12.52,153025.0,10.3827,10.3827,10.2676,10.2922,153025.0
2016-03-03 11:30:00,12.51,12.66,12.51,12.64,79868.0,10.284,10.4073,10.284,10.3909,79868.0
2016-03-03 11:40:00,12.64,12.64,12.6,12.61,58769.0,10.3909,10.3909,10.358,10.3662,58769.0
2016-03-03 11:50:00,12.6,12.62,12.52,12.58,78084.0,10.358,10.3744,10.2922,10.3416,78084.0
2016-03-03 12:00:00,12.57,12.61,12.54,12.6,90850.0,10.3333,10.3662,10.3087,10.358,90850.0
2016-03-03 12:10:00,12.6,12.63,12.55,12.55,97046.0,10.358,10.3827,10.3169,10.3169,97046.0
2016-03-03 12:20:00,12.56,12.59,12.51,12.59,90506.0,10.3251,10.3498,10.284,10.3498,90506.0
2016-03-03 12:30:00,12.59,12.69,12.58,12.68,105549.0,10.3498,10.432,10.3416,10.4238,105549.0
2016-03-03 12:40:00,12.69,12.77,12.68,12.7,138039.0,10.432,10.4978,10.4238,10.4402,138039.0
2016-03-03 12:50:00,12.7,12.75,12.68,12.74,100924.0,10.4402,10.4813,10.4238,10.4731,100924.0
2016-03-03 13:00:00,12.73,12.76,12.66,12.74,128777.0,10.4649,10.4895,10.4073,10.4731,128777.0
2016-03-03 13:10:00,12.74,12.75,12.61,12.61,192237.0,10.4731,10.4813,10.3662,10.3662,192237.0
2016-03-03 13:20:00,12.61,12.62,12.56,12.59,71804.0,10.3662,10.3744,10.3251,10.3498,71804.0
2016-03-03 13:30:00,12.59,12.6,12.52,12.52,141842.0,10.3498,10.358,10.2922,10.2922,141842.0
2016-03-03 13:40:00,12.52,12.52,12.4,12.41,168915.0,10.2922,10.2922,10.1936,10.2018,168915.0
2016-03-03 13:50:00,12.4,12.42,12.33,12.36,228313.0,10.1936,10.21,10.136,10.1607,228313.0
2016-03-03 14:00:00,12.37,12.41,12.34,12.36,152955.0,10.1689,10.2018,10.1443,10.1607,152955.0
2016-03-03 14:10:00,12.36,12.39,12.32,12.36,164664.0,10.1607,10.1854,10.1278,10.1607,164664.0
2016-03-03 14:20:00,12.36,12.44,12.35,12.39,163743.0,10.1607,10.2265,10.1525,10.1854,163743.0
2016-03-03 14:30:00,12.4,12.49,12.39,12.48,193134.0,10.1936,10.2676,10.1854,10.2594,193134.0
2016-03-03 14:40:00,12.48,12.55,12.48,12.5,161906.0,10.2594,10.3169,10.2594,10.2758,161906.0
2016-03-03 14:50:00,12.5,12.52,12.49,12.51,162282.0,10.2758,10.2922,10.2676,10.284,162282.0
2016-03-03 15:00:00,12.52,12.55,12.49,12.51,170104.0,10.2922,10.3169,10.2676,10.284,170104.0
2016-03-03 15:10:00,12.5,12.55,12.49,12.5,177159.0,10.2758,10.3169,10.2676,10.2758,177159.0
2016-03-03 15:20:00,12.49,12.54,12.49,12.51,248879.0,10.2676,10.3087,10.2676,10.284,248879.0
2016-03-03 15:30:00,12.5,12.53,12.49,12.5,262614.0,10.2758,10.3005,10.2676,10.2758,262614.0
2016-03-03 15:40:00,12.49,12.51,12.48,12.49,339631.0,10.2676,10.284,10.2594,10.2676,339631.0
2016-03-03 15:50:00,12.48,12.53,12.45,12.51,767449.0,10.2594,10.3005,10.2347,10.284,767449.0
2016-03-04 09:30:00,12.49,12.73,12.45,12.7,141374.0,10.2676,10.4649,10.2347,10.4402,141374.0
2016-03-04 09:40:00,12.69,12.69,12.44,12.51,67885.0,10.432,10.432,10.2265,10.284,67885.0
2016-03-04 09:50:00,12.51,12.62,12.48,12.51,108357.0,10.284,10.3744,10.2594,10.284,108357.0
2016-03-04 10:00:00,12.51,12.7,12.49,12.67,100771.0,10.284,10.4402,10.2676,10.4155,100771.0
2016-03-04 10:10:00,12.68,12.83,12.65,12.82,109640.0,10.4238,10.5471,10.3991,10.5389,109640.0
2016-03-04 10:20:00,12.83,12.9,12.82,12.89,109952.0,10.5471,10.6046,10.5389,10.5964,109952.0
2016-03-04 10:30:00,12.88,13.05,12.88,13.03,227311.0,10.5882,10.7279,10.5882,10.7115,227311.0
2016-03-04 10:40:00,13.02,13.16,13.0,13.11,246824.0,10.7033,10.8184,10.6868,10.7773,246824.0
2016-03-04 10:50:00,13.1,13.16,13.09,13.12,124964.0,10.769,10.8184,10.7608,10.7855,124964.0
2016-03-04 11:00:00,13.12,13.24,13.11,13.24,244958.0,10.7855,10.8841,10.7773,10.8841,244958.0
2016-03-04 11:10:00,13.24,13.25,13.17,13.2,161316.0,10.8841,10.8923,10.8266,10.8512,161316.0
2016-03-04 11:20:00,13.2,13.24,13.16,13.23,292902.0,10.8512,10.8841,10.8184,10.8759,292902.0
2016-03-04 11:30:00,13.24,13.3,13.2,13.25,151557.0,10.8841,10.9334,10.8512,10.8923,151557.0
2016-03-04 11:40:00,13.26,13.3,13.14,13.18,289628.0,10.9006,10.9334,10.8019,10.8348,289628.0
2016-03-04 11:50:00,13.18,13.22,13.1,13.21,95891.0,10.8348,10.8677,10.769,10.8595,95891.0
2016-03-04 12:00:00,13.22,13.27,13.19,13.21,182074.0,10.8677,10.9088,10.843,10.8595,182074.0
2016-03-04 12:10:00,13.21,13.27,13.2,13.21,127532.0,10.8595,10.9088,10.8512,10.8595,127532.0
2016-03-04 12:20:00,13.22,13.25,13.17,13.18,283426.0,10.8677,10.8923,10.8266,10.8348,283426.0
2016-03-04 12:30:00,13.18,13.23,13.16,13.2,124404.0,10.8348,10.8759,10.8184,10.8512,124404.0
2016-03-04 12:40:00,13.2,13.23,13.13,13.14,133802.0,10.8512,10.8759,10.7937,10.8019,133802.0
2016-03-04 12:50:00,13.14,13.17,13.06,13.08,112249.0,10.8019,10.8266,10.7362,10.7526,112249.0
2016-03-04 13:00:00,13.07,13.1,13.04,13.07,157116.0,10.7444,10.769,10.7197,10.7444,157116.0
2016-03-04 13:10:00,13.07,13.11,13.05,13.08,85735.0,10.7444,10.7773,10.7279,10.7526,85735.0
2016-03-04 13:20:00,13.08,13.13,13.06,13.11,81653.0,10.7526,10.7937,10.7362,10.7773,81653.0
2016-03-04 13:30:00,13.11,13.12,13.04,13.1,95401.0,10.7773,10.7855,10.7197,10.769,95401.0
2016-03-04 13:40:00,13.1,13.12,13.03,13.04,136520.0,10.769,10.7855,10.7115,10.7197,136520.0
2016-03-04 13:50:00,13.04,13.08,13.04,13.05,104917.0,10.7197,10.7526,10.7197,10.7279,104917.0
2016-03-04 14:00:00,13.05,13.09,13.03,13.04,192388.0,10.7279,10.7608,10.7115,10.7197,192388.0
2016-03-04 14:10:00,13.04,13.1,13.0,13.04,308175.0,10.7197,10.769,10.6868,10.7197,308175.0
2016-03-04 14:20:00,13.04,13.07,13.01,13.01,266039.0,10.7197,10.7444,10.695,10.695,266039.0
2016-03-04 14:30:00,13.01,13.06,12.98,13.06,437635.0,10.695,10.7362,10.6704,10.7362,437635.0
2016-03-04 14:40:00,13.06,13.06,13.01,13.04,310059.0,10.7362,10.7362,10.695,10.7197,310059.0
2016-03-04 14:50:00,13.03,13.04,12.85,12.94,277885.0,10.7115,10.7197,10.5635,10.6375,277885.0
2016-03-04 15:00:00,12.94,13.01,12.91,13.01,171904.0,10.6375,10.695,10.6128,10.695,171904.0
2016-03-04 15:10:00,13.0,13.06,12.98,13.06,111087.0,10.6868,10.7362,10.6704,10.7362,111087.0
2016-03-04 15:20:00,13.06,13.07,13.03,13.03,107821.0,10.7362,10.7444,10.7115,10.7115,107821.0
2016-03-04 15:30:00,13.03,13.09,13.02,13.03,228956.0,10.7115,10.7608,10.7033,10.7115,228956.0
2016-03-04 15:40:00,13.03,13.08,13.02,13.08,388621.0,10.7115,10.7526,10.7033,10.7526,388621.0
2016-03-04 15:50:00,13.07,13.13,13.05,13.06,640423.0,10.7444,10.7937,10.7279,10.7362,640423.0
2016-03-07 09:30:00,13.06,13.57,13.03,13.55,308758.0,10.7362,11.1554,10.7115,11.139,308758.0
2016-03-07 09:40:00,13.54,14.0,13.53,13.82,311990.0,11.1307,11.5089,11.1225,11.3609,311990.0
2016-03-07 09:50:00,13.83,13.95,13.76,13.8,361270.0,11.3691,11.4678,11.3116,11.3445,361270.0
2016-03-07 10:00:00,13.8,13.83,13.68,13.81,203676.0,11.3445,11.3691,11.2458,11.3527,203676.0
2016-03-07 10:10:00,13.81,13.9,13.74,13.89,217713.0,11.3527,11.4267,11.2952,11.4185,217713.0
2016-03-07 10:20:00,13.89,13.96,13.89,13.94,159693.0,11.4185,11.476,11.4185,11.4596,159693.0
2016-03-07 10:30:00,13.94,14.13,13.81,14.11,360365.0,11.4596,11.6158,11.3527,11.5993,360365.0
2016-03-07 10:40:00,14.12,14.16,13.98,13.98,234712.0,11.6075,11.6404,11.4924,11.4924,234712.0
2016-03-07 10:50:00,13.99,14.07,13.88,13.97,158533.0,11.5007,11.5664,11.4102,11.4842,158533.0
2016-03-07 11:00:00,13.97,14.02,13.91,13.93,118861.0,11.4842,11.5253,11.4349,11.4513,118861.0
2016-03-07 11:10:00,13.92,13.96,13.74,13.76,171968.0,11.4431,11.476,11.2952,11.3116,171968.0
2016-03-07 11:20:00,13.76,13.86,13.76,13.86,125666.0,11.3116,11.3938,11.3116,11.3938,125666.0
2016-03-07 11:30:00,13.86,13.93,13.82,13.87,168981.0,11.3938,11.4513,11.3609,11.402,168981.0
2016-03-07 11:40:00,13.86,13.94,13.85,13.91,186336.0,11.3938,11.4596,11.3856,11.4349,186336.0
2016-03-07 11:50:00,13.91,14.02,13.89,14.0,132480.0,11.4349,11.5253,11.4185,11.5089,132480.0
2016-03-07 12:00:00,14.01,14.1,14.01,14.05,129252.0,11.5171,11.5911,11.5171,11.55,129252.0
2016-03-07 12:10:00,14.05,14.06,13.98,14.01,74822.0,11.55,11.5582,11.4924,11.5171,74822.0
2016-03-07 12:20:00,14.01,14.03,14.0,14.01,30729.0,11.5171,11.5336,11.5089,11.5171,30729.0
2016-03-07 12:30:00,14.01,14.09,14.0,14.04,70730.0,11.5171,11.5829,11.5089,11.5418,70730.0
2016-03-07 12:40:00,14.04,14.1,13.98,14.01,71487.0,11.5418,11.5911,11.4924,11.5171,71487.0
2016-03-07 12:50:00,14.01,14.05,13.99,14.05,58635.0,11.5171,11.55,11.5007,11.55,58635.0
2016-03-07 13:00:00,14.05,14.05,13.95,13.95,154401.0,11.55,11.55,11.4678,11.4678,154401.0
2016-03-07 13:10:00,13.95,13.97,13.87,13.9,232086.0,11.4678,11.4842,11.402,11.4267,232086.0
2016-03-07 13:20:00,13.9,14.0,13.9,13.99,110415.0,11.4267,11.5089,11.4267,11.5007,110415.0
2016-03-07 13:30:00,14.0,14.03,13.98,14.03,83868.0,11.5089,11.5336,11.4924,11.5336,83868.0
2016-03-07 13:40:00,14.02,14.05,14.01,14.05,45848.0,11.5253,11.55,11.5171,11.55,45848.0
2016-03-07 13:50:00,14.05,14.1,13.98,13.98,125588.0,11.55,11.5911,11.4924,11.4924,125588.0
2016-03-07 14:00:00,13.99,13.99,13.89,13.89,140209.0,11.5007,11.5007,11.4185,11.4185,140209.0
2016-03-07 14:10:00,13.88,13.97,13.8,13.8,89512.0,11.4102,11.4842,11.3445,11.3445,89512.0
2016-03-07 14:20:00,13.8,13.85,13.78,13.84,132400.0,11.3445,11.3856,11.328,11.3774,132400.0
2016-03-07 14:30:00,13.83,13.84,13.69,13.76,301166.0,11.3691,11.3774,11.2541,11.3116,301166.0
2016-03-07 14:40:00,13.77,13.79,13.74,13.74,100070.0,11.3198,11.3363,11.2952,11.2952,100070.0
2016-03-07 14:50:00,13.74,13.75,13.63,13.63,103702.0,11.2952,11.3034,11.2047,11.2047,103702.0
2016-03-07 15:00:00,13.63,13.72,13.63,13.69,164510.0,11.2047,11.2787,11.2047,11.2541,164510.0
2016-03-07 15:10:00,13.69,13.71,13.68,13.71,261762.0,11.2541,11.2705,11.2458,11.2705,261762.0
2016-03-07 15:20:00,13.71,13.71,13.59,13.63,274732.0,11.2705,11.2705,11.1718,11.2047,274732.0
2016-03-07 15:30:00,13.64,13.71,13.63,13.71,482348.0,11.2129,11.2705,11.2047,11.2705,482348.0
2016-03-07 15:40:00,13.71,13.74,13.66,13.67,388290.0,11.2705,11.2952,11.2294,11.2376,388290.0
2016-03-07 15:50:00,13.67,13.68,13.59,13.64,819420.0,11.2376,11.2458,11.1718,11.2129,819420.0
2016-03-08 09:30:00,13.59,13.65,13.34,13.43,318052.0,11.1718,11.2212,10.9663,11.0403,318052.0
2016-03-08 09:40:00,13.42,13.42,13.03,13.17,219565.0,11.0321,11.0321,10.7115,10.8266,219565.0
2016-03-08 09:50:00,13.17,13.18,12.91,12.91,254351.0,10.8266,10.8348,10.6128,10.6128,254351.0
2016-03-08 10:00:00,12.91,13.01,12.8,12.9,187332.0,10.6128,10.695,10.5224,10.6046,187332.0
2016-03-08 10:10:00,12.9,12.96,12.73,12.74,156656.0,10.6046,10.6539,10.4649,10.4731,156656.0
2016-03-08 10:20:00,12.74,12.84,12.73,12.81,277100.0,10.4731,10.5553,10.4649,10.5306,277100.0
2016-03-08 10:30:00,12.81,12.81,12.74,12.78,126334.0,10.5306,10.5306,10.4731,10.506,126334.0
2016-03-08 10:40:00,12.78,12.78,12.71,12.76,114749.0,10.506,10.506,10.4484,10.4895,114749.0
2016-03-08 10:50:00,12.76,12.76,12.65,12.72,141797.0,10.4895,10.4895,10.3991,10.4566,141797.0
2016-03-08 11:00:00,12.73,12.78,12.67,12.74,228546.0,10.4649,10.506,10.4155,10.4731,228546.0
2016-03-08 11:10:00,12.74,12.74,12.58,12.66,428501.0,10.4731,10.4731,10.3416,10.4073,428501.0
2016-03-08 11:20:00,12.66,12.78,12.62,12.75,254338.0,10.4073,10.506,10.3744,10.4813,254338.0
2016-03-08 11:30:00,12.75,12.75,12.58,12.6,378355.0,10.4813,10.4813,10.3416,10.358,378355.0
2016-03-08 11:40:00,12.59,12.68,12.55,12.64,165373.0,10.3498,10.4238,10.3169,10.3909,165373.0
2016-03-08 11:50:00,12.65,12.73,12.59,12.6,220854.0,10.3991,10.4649,10.3498,10.358,220854.0
2016-03-08 12:00:00,12.59,12.61,12.58,12.6,205405.0,10.3498,10.3662,10.3416,10.358,205405.0
2016-03-08 12:10:00,12.6,12.6,12.55,12.59,128853.0,10.358,10.358,10.3169,10.3498,128853.0
2016-03-08 12:20:00,12.59,12.67,12.54,12.67,198217.0,10.3498,10.4155,10.3087,10.4155,198217.0
2016-03-08 12:30:00,12.67,12.67,12.58,12.6,103816.0,10.4155,10.4155,10.3416,10.358,103816.0
2016-03-08 12:40:00,12.6,12.61,12.56,12.57,109541.0,10.358,10.3662,10.3251,10.3333,109541.0
2016-03-08 12:50:00,12.57,12.61,12.56,12.59,56892.0,10.3333,10.3662,10.3251,10.3498,56892.0
2016-03-08 13:00:00,12.59,12.59,12.51,12.51,92160.0,10.3498,10.3498,10.284,10.284,92160.0
2016-03-08 13:10:00,12.51,12.6,12.48,12.59,126184.0,10.284,10.358,10.2594,10.3498,126184.0
2016-03-08 13:20:00,12.59,12.69,12.58,12.65,107621.0,10.3498,10.432,10.3416,10.3991,107621.0
2016-03-08 13:30:00,12.65,12.75,12.6,12.75,79993.0,10.3991,10.4813,10.358,10.4813,79993.0
2016-03-08 13:40:00,12.76,12.8,12.72,12.72,93726.0,10.4895,10.5224,10.4566,10.4566,93726.0
2016-03-08 13:50:00,12.73,12.73,12.67,12.68,70277.0,10.4649,10.4649,10.4155,10.4238,70277.0
2016-03-08 14:00:00,12.68,12.68,12.59,12.6,202995.0,10.4238,10.4238,10.3498,10.358,202995.0
2016-03-08 14:10:00,12.6,12.61,12.59,12.59,221185.0,10.358,10.3662,10.3498,10.3498,221185.0
2016-03-08 14:20:00,12.59,12.65,12.59,12.63,214513.0,10.3498,10.3991,10.3498,10.3827,214513.0
2016-03-08 14:30:00,12.63,12.65,12.59,12.61,126229.0,10.3827,10.3991,10.3498,10.3662,126229.0
2016-03-08 14:40:00,12.61,12.66,12.6,12.61,126436.0,10.3662,10.4073,10.358,10.3662,126436.0
2016-03-08 14:50:00,12.61,12.61,12.56,12.59,120241.0,10.3662,10.3662,10.3251,10.3498,120241.0
2016-03-08 15:00:00,12.59,12.61,12.56,12.56,83651.0,10.3498,10.3662,10.3251,10.3251,83651.0
2016-03-08 15:10:00,12.57,12.57,12.54,12.55,184574.0,10.3333,10.3333,10.3087,10.3169,184574.0
2016-03-08 15:20:00,12.55,12.55,12.47,12.49,184017.0,10.3169,10.3169,10.2511,10.2676,184017.0
2016-03-08 15:30:00,12.49,12.5,12.46,12.49,256368.0,10.2676,10.2758,10.2429,10.2676,256368.0
2016-03-08 15:40:00,12.49,12.49,12.46,12.46,403114.0,10.2676,10.2676,10.2429,10.2429,403114.0
2016-03-08 15:50:00,12.46,12.53,12.45,12.5,560386.0,10.2429,10.3005,10.2347,10.2758,560386.0
2016-03-09 09:30:00,12.57,12.73,12.47,12.54,169734.0,10.3333,10.4649,10.2511,10.3087,169734.0
2016-03-09 09:40:00,12.55,12.61,12.04,12.06,192077.0,10.3169,10.3662,9.8976,9.9141,192077.0
2016-03-09 09:50:00,12.07,12.4,12.0,12.38,279601.0,9.9223,10.1936,9.8648,10.1771,279601.0
2016-03-09 10:00:00,12.38,12.39,12.18,12.19,225139.0,10.1771,10.1854,10.0127,10.021,225139.0
2016-03-09 10:10:00,12.19,12.3,12.17,12.22,188017.0,10.021,10.1114,10.0045,10.0456,188017.0
2016-03-09 10:20:00,12.22,12.22,12.11,12.18,97150.0,10.0456,10.0456,9.9552,10.0127,97150.0
2016-03-09 10:30:00,12.19,12.48,12.19,12.41,321759.0,10.021,10.2594,10.021,10.2018,321759.0
2016-03-09 10:40:00,12.4,12.44,12.33,12.37,200984.0,10.1936,10.2265,10.136,10.1689,200984.0
2016-03-09 10:50:00,12.37,12.37,12.04,12.23,298426.0,10.1689,10.1689,9.8976,10.0538,298426.0
2016-03-09 11:00:00,12.22,12.32,12.16,12.27,292541.0,10.0456,10.1278,9.9963,10.0867,292541.0
2016-03-09 11:10:00,12.26,12.4,12.21,12.38,319435.0,10.0785,10.1936,10.0374,10.1771,319435.0
2016-03-09 11:20:00,12.39,12.44,12.3,12.38,261058.0,10.1854,10.2265,10.1114,10.1771,261058.0
2016-03-09 11:30:00,12.37,12.53,12.35,12.47,148076.0,10.1689,10.3005,10.1525,10.2511,148076.0
2016-03-09 11:40:00,12.46,12.52,12.43,12.51,233583.0,10.2429,10.2922,10.2183,10.284,233583.0
2016-03-09 11:50:00,12.51,12.71,12.5,12.7,493163.0,10.284,10.4484,10.2758,10.4402,493163.0
2016-03-09 12:00:00,12.7,12.78,12.6,12.7,2794461.0,10.4402,10.506,10.358,10.4402,2794461.0
2016-03-09 12:10:00,12.7,12.84,12.58,12.6,1817210.0,10.4402,10.5553,10.3416,10.358,1817210.0
2016-03-09 12:20:00,12.6,12.69,12.6,12.63,233440.0,10.358,10.432,10.358,10.3827,233440.0
2016-03-09 12:30:00,12.64,12.65,12.51,12.55,221670.0,10.3909,10.3991,10.284,10.3169,221670.0
2016-03-09 12:40:00,12.55,12.59,12.47,12.48,151578.0,10.3169,10.3498,10.2511,10.2594,151578.0
2016-03-09 12:50:00,12.47,12.5,12.36,12.37,136079.0,10.2511,10.2758,10.1607,10.1689,136079.0
2016-03-09 13:00:00,12.37,12.4,12.28,12.32,134115.0,10.1689,10.1936,10.0949,10.1278,134115.0
2016-03-09 13:10:00,12.31,12.41,12.3,12.35,106808.0,10.1196,10.2018,10.1114,10.1525,106808.0
2016-03-09 13:20:00,12.34,12.4,12.23,12.28,248957.0,10.1443,10.1936,10.0538,10.0949,248957.0
2016-03-09 13:30:00,12.29,12.32,12.24,12.32,142128.0,10.1032,10.1278,10.0621,10.1278,142128.0
2016-03-09 13:40:00,12.31,12.32,12.25,12.29,147070.0,10.1196,10.1278,10.0703,10.1032,147070.0
2016-03-09 13:50:00,12.3,12.3,12.17,12.19,357224.0,10.1114,10.1114,10.0045,10.021,357224.0
2016-03-09 14:00:00,12.2,12.22,12.17,12.21,134101.0,10.0292,10.0456,10.0045,10.0374,134101.0
2016-03-09 14:10:00,12.21,12.22,12.17,12.18,160948.0,10.0374,10.0456,10.0045,10.0127,160948.0
2016-03-09 14:20:00,12.19,12.23,12.17,12.23,191380.0,10.021,10.0538,10.0045,10.0538,191380.0
2016-03-09 14:30:00,12.24,12.25,12.15,12.17,213414.0,10.0621,10.0703,9.9881,10.0045,213414.0
2016-03-09 14:40:00,12.17,12.26,12.15,12.24,167038.0,10.0045,10.0785,9.9881,10.0621,167038.0
2016-03-09 14:50:00,12.25,12.3,12.24,12.27,131939.0,10.0703,10.1114,10.0621,10.0867,131939.0
2016-03-09 15:00:00,12.27,12.27,12.22,12.23,330724.0,10.0867,10.0867,10.0456,10.0538,330724.0
2016-03-09 15:10:00,12.22,12.3,12.21,12.26,275360.0,10.0456,10.1114,10.0374,10.0785,275360.0
2016-03-09 15:20:00,12.26,12.27,12.24,12.25,296947.0,10.0785,10.0867,10.0621,10.0703,296947.0
2016-03-09 15:30:00,12.25,12.31,12.22,12.3,455051.0,10.0703,10.1196,10.0456,10.1114,455051.0
2016-03-09 15:40:00,12.31,12.39,12.3,12.36,447150.0,10.1196,10.1854,10.1114,10.1607,447150.0
2016-03-09 15:50:00,12.36,12.38,12.33,12.36,625521.0,10.1607,10.1771,10.136,10.1607,625521.0
2016-03-10 09:30:00,12.44,12.58,12.25,12.52,192722.0,10.2265,10.3416,10.0703,10.2922,192722.0
2016-03-10 09:40:00,12.52,12.63,12.46,12.59,220802.0,10.2922,10.3827,10.2429,10.3498,220802.0
2016-03-10 09:50:00,12.59,12.65,12.56,12.6,318234.0,10.3498,10.3991,10.3251,10.358,318234.0
2016-03-10 10:00:00,12.59,12.63,12.57,12.61,192435.0,10.3498,10.3827,10.3333,10.3662,192435.0
2016-03-10 10:10:00,12.62,12.67,12.49,12.66,139407.0,10.3744,10.4155,10.2676,10.4073,139407.0
2016-03-10 10:20:00,12.65,12.66,12.52,12.52,147219.0,10.3991,10.4073,10.2922,10.2922,147219.0
2016-03-10 10:30:00,12.53,12.53,12.4,12.42,203256.0,10.3005,10.3005,10.1936,10.21,203256.0
2016-03-10 10:40:00,12.41,12.6,12.41,12.52,208435.0,10.2018,10.358,10.2018,10.2922,208435.0
2016-03-10 10:50:00,12.52,12.6,12.5,12.54,114706.0,10.2922,10.358,10.2758,10.3087,114706.0
2016-03-10 11:00:00,12.54,12.62,12.51,12.59,161260.0,10.3087,10.3744,10.284,10.3498,161260.0
2016-03-10 11:10:00,12.6,12.74,12.55,12.69,225330.0,10.358,10.4731,10.3169,10.432,225330.0
2016-03-10 11:20:00,12.69,12.7,12.4,12.46,189108.0,10.432,10.4402,10.1936,10.2429,189108.0
2016-03-10 11:30:00,12.46,12.48,12.34,12.37,197645.0,10.2429,10.2594,10.1443,10.1689,197645.0
2016-03-10 11:40:00,12.37,12.43,12.3,12.42,143206.0,10.1689,10.2183,10.1114,10.21,143206.0
2016-03-10 11:50:00,12.42,12.52,12.35,12.5,92538.0,10.21,10.2922,10.1525,10.2758,92538.0
2016-03-10 12:00:00,12.49,12.56,12.48,12.51,82961.0,10.2676,10.3251,10.2594,10.284,82961.0
2016-03-10 12:10:00,12.5,12.52,12.46,12.52,82858.0,10.2758,10.2922,10.2429,10.2922,82858.0
2016-03-10 12:20:00,12.52,12.54,12.49,12.53,121007.0,10.2922,10.3087,10.2676,10.3005,121007.0
2016-03-10 12:30:00,12.53,12.56,12.47,12.48,107382.0,10.3005,10.3251,10.2511,10.2594,107382.0
2016-03-10 12:40:00,12.47,12.5,12.44,12.49,115887.0,10.2511,10.2758,10.2265,10.2676,115887.0
2016-03-10 12:50:00,12.5,12.56,12.48,12.56,92292.0,10.2758,10.3251,10.2594,10.3251,92292.0
2016-03-10 13:00:00,12.55,12.73,12.55,12.73,110212.0,10.3169,10.4649,10.3169,10.4649,110212.0
2016-03-10 13:10:00,12.73,12.73,12.66,12.71,99770.0,10.4649,10.4649,10.4073,10.4484,99770.0
2016-03-10 13:20:00,12.71,12.86,12.69,12.86,94182.0,10.4484,10.5717,10.432,10.5717,94182.0
2016-03-10 13:30:00,12.86,13.01,12.85,13.0,162529.0,10.5717,10.695,10.5635,10.6868,162529.0
2016-03-10 13:40:00,13.0,13.0,12.72,12.73,185019.0,10.6868,10.6868,10.4566,10.4649,185019.0
2016-03-10 13:50:00,12.73,12.74,12.68,12.7,151919.0,10.4649,10.4731,10.4238,10.4402,151919.0
2016-03-10 14:00:00,12.7,12.83,12.69,12.73,144328.0,10.4402,10.5471,10.432,10.4649,144328.0
2016-03-10 14:10:00,12.72,12.78,12.68,12.78,106871.0,10.4566,10.506,10.4238,10.506,106871.0
2016-03-10 14:20:00,12.78,12.78,12.71,12.75,228151.0,10.506,10.506,10.4484,10.4813,228151.0
2016-03-10 14:30:00,12.75,12.85,12.75,12.83,145607.0,10.4813,10.5635,10.4813,10.5471,145607.0
2016-03-10 14:40:00,12.84,12.93,12.83,12.9,145185.0,10.5553,10.6293,10.5471,10.6046,145185.0
2016-03-10 14:50:00,12.9,12.91,12.83,12.83,153081.0,10.6046,10.6128,10.5471,10.5471,153081.0
2016-03-10 15:00:00,12.83,12.86,12.74,12.78,167585.0,10.5471,10.5717,10.4731,10.506,167585.0
2016-03-10 15:10:00,12.78,12.85,12.76,12.82,194944.0,10.506,10.5635,10.4895,10.5389,194944.0
2016-03-10 15:20:00,12.82,12.9,12.75,12.88,255449.0,10.5389,10.6046,10.4813,10.5882,255449.0
2016-03-10 15:30:00,12.88,12.92,12.86,12.89,260610.0,10.5882,10.6211,10.5717,10.5964,260610.0
2016-03-10 15:40:00,12.9,12.93,12.89,12.93,412823.0,10.6046,10.6293,10.5964,10.6293,412823.0
2016-03-10 15:50:00,12.93,12.93,12.88,12.9,575279.0,10.6293,10.6293,10.5882,10.6046,575279.0
2016-03-11 09:30:00,13.13,13.53,13.12,13.46,166919.0,10.7937,11.1225,10.7855,11.065,166919.0
2016-03-11 09:40:00,13.46,13.49,13.27,13.36,226074.0,11.065,11.0896,10.9088,10.9828,226074.0
2016-03-11 09:50:00,13.37,13.61,13.36,13.46,378866.0,10.991,11.1883,10.9828,11.065,378866.0
2016-03-11 10:00:00,13.47,13.56,13.36,13.51,228825.0,11.0732,11.1472,10.9828,11.1061,228825.0
2016-03-11 10:10:00,13.51,13.54,13.37,13.41,134160.0,11.1061,11.1307,10.991,11.0239,134160.0
2016-03-11 10:20:00,13.41,13.43,13.31,13.43,233954.0,11.0239,11.0403,10.9417,11.0403,233954.0
2016-03-11 10:30:00,13.42,13.47,13.34,13.34,115586.0,11.0321,11.0732,10.9663,10.9663,115586.0
2016-03-11 10:40:00,13.34,13.4,13.26,13.34,358787.0,10.9663,11.0157,10.9006,10.9663,358787.0
2016-03-11 10:50:00,13.34,13.4,13.29,13.37,186831.0,10.9663,11.0157,10.9252,10.991,186831.0
2016-03-11 11:00:00,13.38,13.4,13.24,13.35,214292.0,10.9992,11.0157,10.8841,10.9745,214292.0
2016-03-11 11:10:00,13.36,13.57,13.34,13.57,105934.0,10.9828,11.1554,10.9663,11.1554,105934.0
2016-03-11 11:20:00,13.57,13.63,13.5,13.54,97938.0,11.1554,11.2047,11.0979,11.1307,97938.0
2016-03-11 11:30:00,13.54,13.59,13.52,13.56,83689.0,11.1307,11.1718,11.1143,11.1472,83689.0
2016-03-11 11:40:00,13.55,13.56,13.42,13.54,75736.0,11.139,11.1472,11.0321,11.1307,75736.0
2016-03-11 11:50:00,13.54,13.65,13.51,13.61,187102.0,11.1307,11.2212,11.1061,11.1883,187102.0
2016-03-11 12:00:00,13.61,13.67,13.56,13.6,144029.0,11.1883,11.2376,11.1472,11.1801,144029.0
2016-03-11 12:10:00,13.6,13.76,13.6,13.73,132693.0,11.1801,11.3116,11.1801,11.2869,132693.0
2016-03-11 12:20:00,13.73,13.84,13.73,13.82,209068.0,11.2869,11.3774,11.2869,11.3609,209068.0
2016-03-11 12:30:00,13.83,13.86,13.75,13.78,96991.0,11.3691,11.3938,11.3034,11.328,96991.0
2016-03-11 12:40:00,13.77,13.81,13.74,13.8,78871.0,11.3198,11.3527,11.2952,11.3445,78871.0
2016-03-11 12:50:00,13.81,13.83,13.79,13.8,75416.0,11.3527,11.3691,11.3363,11.3445,75416.0
2016-03-11 13:00:00,13.8,13.81,13.74,13.77,95021.0,11.3445,11.3527,11.2952,11.3198,95021.0
2016-03-11 13:10:00,13.77,13.86,13.77,13.85,102482.0,11.3198,11.3938,11.3198,11.3856,102482.0
2016-03-11 13:20:00,13.86,13.87,13.78,13.79,74351.0,11.3938,11.402,11.328,11.3363,74351.0
2016-03-11 13:30:00,13.8,13.83,13.76,13.83,169224.0,11.3445,11.3691,11.3116,11.3691,169224.0
2016-03-11 13:40:00,13.82,13.83,13.79,13.81,62508.0,11.3609,11.3691,11.3363,11.3527,62508.0
2016-03-11 13:50:00,13.82,13.82,13.75,13.75,84406.0,11.3609,11.3609,11.3034,11.3034,84406.0
2016-03-11 14:00:00,13.75,13.8,13.74,13.76,349006.0,11.3034,11.3445,11.2952,11.3116,349006.0
2016-03-11 14:10:00,13.75,13.76,13.65,13.65,66913.0,11.3034,11.3116,11.2212,11.2212,66913.0
2016-03-11 14:20:00,13.65,13.7,13.65,13.69,106696.0,11.2212,11.2623,11.2212,11.2541,106696.0
2016-03-11 14:30:00,13.68,13.71,13.66,13.66,117302.0,11.2458,11.2705,11.2294,11.2294,117302.0
2016-03-11 14:40:00,13.67,13.72,13.64,13.71,144762.0,11.2376,11.2787,11.2129,11.2705,144762.0
2016-03-11 14:50:00,13.7,13.72,13.6,13.6,140725.0,11.2623,11.2787,11.1801,11.1801,140725.0
2016-03-11 15:00:00,13.61,13.63,13.58,13.63,229401.0,11.1883,11.2047,11.1636,11.2047,229401.0
2016-03-11 15:10:00,13.63,13.68,13.62,13.67,375294.0,11.2047,11.2458,11.1965,11.2376,375294.0
2016-03-11 15:20:00,13.68,13.77,13.67,13.76,276004.0,11.2458,11.3198,11.2376,11.3116,276004.0
2016-03-11 15:30:00,13.75,13.77,13.72,13.73,150861.0,11.3034,11.3198,11.2787,11.2869,150861.0
2016-03-11 15:40:00,13.73,13.83,13.72,13.79,329781.0,11.2869,11.3691,11.2787,11.3363,329781.0
2016-03-11 15:50:00,13.79,13.8,13.72,13.74,836048.0,11.3363,11.3445,11.2787,11.2952,836048.0
2016-03-14 09:30:00,13.73,13.89,13.68,13.87,297580.0,11.2869,11.4185,11.2458,11.402,297580.0
2016-03-14 09:40:00,13.86,13.94,13.75,13.76,248898.0,11.3938,11.4596,11.3034,11.3116,248898.0
2016-03-14 09:50:00,13.74,13.75,13.58,13.62,226572.0,11.2952,11.3034,11.1636,11.1965,226572.0
2016-03-14 10:00:00,13.63,13.7,13.58,13.7,262259.0,11.2047,11.2623,11.1636,11.2623,262259.0
2016-03-14 10:10:00,13.7,13.77,13.65,13.67,185627.0,11.2623,11.3198,11.2212,11.2376,185627.0
2016-03-14 10:20:00,13.67,13.77,13.63,13.74,191929.0,11.2376,11.3198,11.2047,11.2952,191929.0
2016-03-14 10:30:00,13.75,13.75,13.64,13.64,188405.0,11.3034,11.3034,11.2129,11.2129,188405.0
2016-03-14 10:40:00,13.64,13.72,13.63,13.67,151607.0,11.2129,11.2787,11.2047,11.2376,151607.0
2016-03-14 10:50:00,13.67,13.72,13.65,13.71,176572.0,11.2376,11.2787,11.2212,11.2705,176572.0
2016-03-14 11:00:00,13.72,13.77,13.71,13.75,220518.0,11.2787,11.3198,11.2705,11.3034,220518.0
2016-03-14 11:10:00,13.76,13.76,13.62,13.72,123994.0,11.3116,11.3116,11.1965,11.2787,123994.0
2016-03-14 11:20:00,13.71,13.72,13.64,13.64,154924.0,11.2705,11.2787,11.2129,11.2129,154924.0
2016-03-14 11:30:00,13.64,13.68,13.62,13.68,169862.0,11.2129,11.2458,11.1965,11.2458,169862.0
2016-03-14 11:40:00,13.68,13.71,13.61,13.71,145649.0,11.2458,11.2705,11.1883,11.2705,145649.0
2016-03-14 11:50:00,13.71,13.76,13.66,13.67,123591.0,11.2705,11.3116,11.2294,11.2376,123591.0
2016-03-14 12:00:00,13.67,13.71,13.66,13.71,108293.0,11.2376,11.2705,11.2294,11.2705,108293.0
2016-03-14 12:10:00,13.7,13.71,13.56,13.59,110018.0,11.2623,11.2705,11.1472,11.1718,110018.0
2016-03-14 12:20:00,13.6,13.6,13.51,13.6,72351.0,11.1801,11.1801,11.1061,11.1801,72351.0
2016-03-14 12:30:00,13.6,13.6,13.53,13.56,66956.0,11.1801,11.1801,11.1225,11.1472,66956.0
2016-03-14 12:40:00,13.55,13.58,13.55,13.57,39786.0,11.139,11.1636,11.139,11.1554,39786.0
2016-03-14 12:50:00,13.58,13.63,13.57,13.63,38776.0,11.1636,11.2047,11.1554,11.2047,38776.0
2016-03-14 13:00:00,13.62,13.68,13.61,13.68,155514.0,11.1965,11.2458,11.1883,11.2458,155514.0
2016-03-14 13:10:00,13.68,13.68,13.63,13.67,104346.0,11.2458,11.2458,11.2047,11.2376,104346.0
2016-03-14 13:20:00,13.66,13.83,13.65,13.83,133856.0,11.2294,11.3691,11.2212,11.3691,133856.0
2016-03-14 13:30:00,13.83,13.88,13.8,13.84,148598.0,11.3691,11.4102,11.3445,11.3774,148598.0
2016-03-14 13:40:00,13.85,13.9,13.81,13.87,142193.0,11.3856,11.4267,11.3527,11.402,142193.0
2016-03-14 13:50:00,13.87,13.87,13.76,13.76,155781.0,11.402,11.402,11.3116,11.3116,155781.0
2016-03-14 14:00:00,13.77,13.8,13.74,13.79,94109.0,11.3198,11.3445,11.2952,11.3363,94109.0
2016-03-14 14:10:00,13.78,13.79,13.73,13.74,95630.0,11.328,11.3363,11.2869,11.2952,95630.0
2016-03-14 14:20:00,13.74,13.75,13.67,13.71,113524.0,11.2952,11.3034,11.2376,11.2705,113524.0
2016-03-14 14:30:00,13.7,13.76,13.7,13.75,105634.0,11.2623,11.3116,11.2623,11.3034,105634.0
2016-03-14 14:40:00,13.75,13.77,13.73,13.76,90668.0,11.3034,11.3198,11.2869,11.3116,90668.0
2016-03-14 14:50:00,13.76,13.76,13.72,13.75,83855.0,11.3116,11.3116,11.2787,11.3034,83855.0
2016-03-14 15:00:00,13.75,13.75,13.7,13.71,116773.0,11.3034,11.3034,11.2623,11.2705,116773.0
2016-03-14 15:10:00,13.71,13.75,13.69,13.7,114269.0,11.2705,11.3034,11.2541,11.2623,114269.0
2016-03-14 15:20:00,13.7,13.72,13.68,13.69,116978.0,11.2623,11.2787,11.2458,11.2541,116978.0
2016-03-14 15:30:00,13.69,13.71,13.67,13.7,132605.0,11.2541,11.2705,11.2376,11.2623,132605.0
2016-03-14 15:40:00,13.7,13.71,13.65,13.66,142775.0,11.2623,11.2705,11.2212,11.2294,142775.0
2016-03-14 15:50:00,13.66,13.68,13.65,13.67,408752.0,11.2294,11.2458,11.2212,11.2376,408752.0
2016-03-15 09:30:00,13.54,13.58,13.43,13.45,117958.0,11.1307,11.1636,11.0403,11.0568,117958.0
2016-03-15 09:40:00,13.45,13.46,13.28,13.29,118746.0,11.0568,11.065,10.917,10.9252,118746.0
2016-03-15 09:50:00,13.28,13.29,13.15,13.22,116942.0,10.917,10.9252,10.8101,10.8677,116942.0
2016-03-15 10:00:00,13.22,13.34,13.13,13.31,151674.0,10.8677,10.9663,10.7937,10.9417,151674.0
2016-03-15 10:10:00,13.31,13.38,13.22,13.22,129265.0,10.9417,10.9992,10.8677,10.8677,129265.0
2016-03-15 10:20:00,13.23,13.26,13.17,13.21,108715.0,10.8759,10.9006,10.8266,10.8595,108715.0
2016-03-15 10:30:00,13.21,13.31,13.17,13.19,91261.0,10.8595,10.9417,10.8266,10.843,91261.0
2016-03-15 10:40:00,13.18,13.19,13.1,13.11,162371.0,10.8348,10.843,10.769,10.7773,162371.0
2016-03-15 10:50:00,13.11,13.12,12.98,13.03,206143.0,10.7773,10.7855,10.6704,10.7115,206143.0
2016-03-15 11:00:00,13.04,13.07,12.91,12.98,150960.0,10.7197,10.7444,10.6128,10.6704,150960.0
2016-03-15 11:10:00,12.98,13.0,12.9,12.9,130117.0,10.6704,10.6868,10.6046,10.6046,130117.0
2016-03-15 11:20:00,12.91,12.99,12.84,12.96,224765.0,10.6128,10.6786,10.5553,10.6539,224765.0
2016-03-15 11:30:00,12.96,13.11,12.96,13.04,191223.0,10.6539,10.7773,10.6539,10.7197,191223.0
2016-03-15 11:40:00,13.04,13.15,13.01,13.01,70515.0,10.7197,10.8101,10.695,10.695,70515.0
2016-03-15 11:50:00,13.01,13.11,13.0,13.09,140725.0,10.695,10.7773,10.6868,10.7608,140725.0
2016-03-15 12:00:00,13.1,13.12,13.03,13.12,98300.0,10.769,10.7855,10.7115,10.7855,98300.0
2016-03-15 12:10:00,13.13,13.19,13.09,13.09,80000.0,10.7937,10.843,10.7608,10.7608,80000.0
2016-03-15 12:20:00,13.08,13.21,13.07,13.19,70470.0,10.7526,10.8595,10.7444,10.843,70470.0
2016-03-15 12:30:00,13.19,13.3,13.17,13.25,123838.0,10.843,10.9334,10.8266,10.8923,123838.0
2016-03-15 12:40:00,13.25,13.28,13.21,13.28,50206.0,10.8923,10.917,10.8595,10.917,50206.0
2016-03-15 12:50:00,13.29,13.36,13.28,13.31,46074.0,10.9252,10.9828,10.917,10.9417,46074.0
2016-03-15 13:00:00,13.31,13.42,13.3,13.41,74263.0,10.9417,11.0321,10.9334,11.0239,74263.0
2016-03-15 13:10:00,13.41,13.47,13.34,13.46,154410.0,11.0239,11.0732,10.9663,11.065,154410.0
2016-03-15 13:20:00,13.46,13.52,13.42,13.43,74290.0,11.065,11.1143,11.0321,11.0403,74290.0
2016-03-15 13:30:00,13.43,13.46,13.39,13.42,43975.0,11.0403,11.065,11.0074,11.0321,43975.0
2016-03-15 13:40:00,13.42,13.47,13.4,13.44,62595.0,11.0321,11.0732,11.0157,11.0485,62595.0
2016-03-15 13:50:00,13.44,13.44,13.4,13.43,63788.0,11.0485,11.0485,11.0157,11.0403,63788.0
2016-03-15 14:00:00,13.43,13.43,13.38,13.42,62762.0,11.0403,11.0403,10.9992,11.0321,62762.0
2016-03-15 14:10:00,13.43,13.43,13.33,13.36,86497.0,11.0403,11.0403,10.9581,10.9828,86497.0
2016-03-15 14:20:00,13.35,13.37,13.26,13.26,93164.0,10.9745,10.991,10.9006,10.9006,93164.0
2016-03-15 14:30:00,13.26,13.31,13.23,13.23,93582.0,10.9006,10.9417,10.8759,10.8759,93582.0
2016-03-15 14:40:00,13.23,13.24,13.19,13.19,115833.0,10.8759,10.8841,10.843,10.843,115833.0
2016-03-15 14:50:00,13.2,13.25,13.17,13.21,144478.0,10.8512,10.8923,10.8266,10.8595,144478.0
2016-03-15 15:00:00,13.21,13.26,13.2,13.25,95397.0,10.8595,10.9006,10.8512,10.8923,95397.0
2016-03-15 15:10:00,13.25,13.29,13.23,13.28,168321.0,10.8923,10.9252,10.8759,10.917,168321.0
2016-03-15 15:20:00,13.29,13.33,13.25,13.26,173408.0,10.9252,10.9581,10.8923,10.9006,173408.0
2016-03-15 15:30:00,13.26,13.28,13.24,13.25,141150.0,10.9006,10.917,10.8841,10.8923,141150.0
2016-03-15 15:40:00,13.25,13.28,13.24,13.25,217265.0,10.8923,10.917,10.8841,10.8923,217265.0
2016-03-15 15:50:00,13.25,13.3,13.24,13.29,426691.0,10.8923,10.9334,10.8841,10.9252,426691.0
2016-03-16 09:30:00,13.35,13.55,13.24,13.49,89353.0,10.9745,11.139,10.8841,11.0896,89353.0
2016-03-16 09:40:00,13.48,13.53,13.44,13.49,76309.0,11.0814,11.1225,11.0485,11.0896,76309.0
2016-03-16 09:50:00,13.49,13.55,13.43,13.44,72295.0,11.0896,11.139,11.0403,11.0485,72295.0
2016-03-16 10:00:00,13.45,13.5,13.26,13.37,107383.0,11.0568,11.0979,10.9006,10.991,107383.0
2016-03-16 10:10:00,13.37,13.41,13.33,13.4,99009.0,10.991,11.0239,10.9581,11.0157,99009.0
2016-03-16 10:20:00,13.4,13.45,13.38,13.43,65291.0,11.0157,11.0568,10.9992,11.0403,65291.0
2016-03-16 10:30:00,13.43,13.51,13.38,13.5,67278.0,11.0403,11.1061,10.9992,11.0979,67278.0
2016-03-16 10:40:00,13.5,13.57,13.5,13.51,72440.0,11.0979,11.1554,11.0979,11.1061,72440.0
2016-03-16 10:50:00,13.52,13.59,13.47,13.58,45195.0,11.1143,11.1718,11.0732,11.1636,45195.0
2016-03-16 11:00:00,13.59,13.62,13.56,13.58,57895.0,11.1718,11.1965,11.1472,11.1636,57895.0
2016-03-16 11:10:00,13.58,13.58,13.48,13.51,65188.0,11.1636,11.1636,11.0814,11.1061,65188.0
2016-03-16 11:20:00,13.51,13.52,13.48,13.49,75856.0,11.1061,11.1143,11.0814,11.0896,75856.0
2016-03-16 11:30:00,13.5,13.59,13.49,13.58,43838.0,11.0979,11.1718,11.0896,11.1636,43838.0
2016-03-16 11:40:00,13.58,13.65,13.56,13.65,203161.0,11.1636,11.2212,11.1472,11.2212,203161.0
2016-03-16 11:50:00,13.65,13.66,13.6,13.62,116692.0,11.2212,11.2294,11.1801,11.1965,116692.0
2016-03-16 12:00:00,13.62,13.65,13.61,13.64,129092.0,11.1965,11.2212,11.1883,11.2129,129092.0
2016-03-16 12:10:00,13.65,13.7,13.63,13.67,64404.0,11.2212,11.2623,11.2047,11.2376,64404.0
2016-03-16 12:20:00,13.66,13.66,13.59,13.61,89661.0,11.2294,11.2294,11.1718,11.1883,89661.0
2016-03-16 12:30:00,13.62,13.68,13.61,13.67,57939.0,11.1965,11.2458,11.1883,11.2376,57939.0
2016-03-16 12:40:00,13.68,13.69,13.64,13.69,56408.0,11.2458,11.2541,11.2129,11.2541,56408.0
2016-03-16 12:50:00,13.7,13.72,13.66,13.71,77904.0,11.2623,11.2787,11.2294,11.2705,77904.0
2016-03-16 13:00:00,13.71,13.72,13.59,13.6,70421.0,11.2705,11.2787,11.1718,11.1801,70421.0
2016-03-16 13:10:00,13.61,13.67,13.59,13.65,84355.0,11.1883,11.2376,11.1718,11.2212,84355.0
2016-03-16 13:20:00,13.66,13.71,13.65,13.71,72835.0,11.2294,11.2705,11.2212,11.2705,72835.0
2016-03-16 13:30:00,13.7,13.72,13.53,13.54,149922.0,11.2623,11.2787,11.1225,11.1307,149922.0
2016-03-16 13:40:00,13.54,13.56,13.53,13.55,60455.0,11.1307,11.1472,11.1225,11.139,60455.0
2016-03-16 13:50:00,13.56,13.57,13.5,13.51,53204.0,11.1472,11.1554,11.0979,11.1061,53204.0
2016-03-16 14:00:00,13.52,13.76,13.51,13.66,144699.0,11.1143,11.3116,11.1061,11.2294,144699.0
2016-03-16 14:10:00,13.65,13.77,13.62,13.67,117583.0,11.2212,11.3198,11.1965,11.2376,117583.0
2016-03-16 14:20:00,13.66,13.89,13.66,13.88,95058.0,11.2294,11.4185,11.2294,11.4102,95058.0
2016-03-16 14:30:00,13.88,13.9,13.66,13.71,188033.0,11.4102,11.4267,11.2294,11.2705,188033.0
2016-03-16 14:40:00,13.71,13.85,13.68,13.81,234543.0,11.2705,11.3856,11.2458,11.3527,234543.0
2016-03-16 14:50:00,13.81,13.82,13.67,13.67,95616.0,11.3527,11.3609,11.2376,11.2376,95616.0
2016-03-16 15:00:00,13.67,13.83,13.67,13.82,98829.0,11.2376,11.3691,11.2376,11.3609,98829.0
2016-03-16 15:10:00,13.81,13.9,13.81,13.86,109068.0,11.3527,11.4267,11.3527,11.3938,109068.0
2016-03-16 15:20:00,13.86,13.88,13.8,13.85,99991.0,11.3938,11.4102,11.3445,11.3856,99991.0
2016-03-16 15:30:00,13.86,13.86,13.82,13.84,180660.0,11.3938,11.3938,11.3609,11.3774,180660.0
2016-03-16 15:40:00,13.84,13.9,13.81,13.87,265064.0,11.3774,11.4267,11.3527,11.402,265064.0
2016-03-16 15:50:00,13.87,13.89,13.84,13.85,506771.0,11.402,11.4185,11.3774,11.3856,506771.0
2016-03-17 09:30:00,14.06,14.15,13.76,13.76,231979.0,11.5582,11.6322,11.3116,11.3116,231979.0
2016-03-17 09:40:00,13.76,13.85,13.59,13.83,146162.0,11.3116,11.3856,11.1718,11.3691,146162.0
2016-03-17 09:50:00,13.82,13.86,13.75,13.82,54503.0,11.3609,11.3938,11.3034,11.3609,54503.0
2016-03-17 10:00:00,13.81,14.02,13.81,13.96,174976.0,11.3527,11.5253,11.3527,11.476,174976.0
2016-03-17 10:10:00,13.95,13.98,13.8,13.82,117446.0,11.4678,11.4924,11.3445,11.3609,117446.0
2016-03-17 10:20:00,13.82,13.84,13.79,13.81,76408.0,11.3609,11.3774,11.3363,11.3527,76408.0
2016-03-17 10:30:00,13.81,14.0,13.79,14.0,96283.0,11.3527,11.5089,11.3363,11.5089,96283.0
2016-03-17 10:40:00,14.0,14.01,13.93,13.99,77850.0,11.5089,11.5171,11.4513,11.5007,77850.0
2016-03-17 10:50:00,13.98,14.0,13.94,13.94,97423.0,11.4924,11.5089,11.4596,11.4596,97423.0
2016-03-17 11:00:00,13.95,14.0,13.91,13.91,79125.0,11.4678,11.5089,11.4349,11.4349,79125.0
2016-03-17 11:10:00,13.9,14.0,13.89,13.99,49979.0,11.4267,11.5089,11.4185,11.5007,49979.0
2016-03-17 11:20:00,13.98,14.0,13.94,13.98,54466.0,11.4924,11.5089,11.4596,11.4924,54466.0
2016-03-17 11:30:00,13.98,14.01,13.95,13.97,61534.0,11.4924,11.5171,11.4678,11.4842,61534.0
2016-03-17 11:40:00,13.97,13.99,13.92,13.96,48409.0,11.4842,11.5007,11.4431,11.476,48409.0
2016-03-17 11:50:00,13.95,14.0,13.94,13.97,40322.0,11.4678,11.5089,11.4596,11.4842,40322.0
2016-03-17 12:00:00,13.97,13.99,13.96,13.97,31553.0,11.4842,11.5007,11.476,11.4842,31553.0
2016-03-17 12:10:00,13.96,13.97,13.93,13.95,48323.0,11.476,11.4842,11.4513,11.4678,48323.0
2016-03-17 12:20:00,13.95,14.0,13.94,13.99,55888.0,11.4678,11.5089,11.4596,11.5007,55888.0
2016-03-17 12:30:00,13.98,14.02,13.92,13.96,110327.0,11.4924,11.5253,11.4431,11.476,110327.0
2016-03-17 12:40:00,13.96,14.01,13.95,14.0,50939.0,11.476,11.5171,11.4678,11.5089,50939.0
2016-03-17 12:50:00,14.0,14.09,13.99,14.06,66447.0,11.5089,11.5829,11.5007,11.5582,66447.0
2016-03-17 13:00:00,14.06,14.11,14.04,14.11,58189.0,11.5582,11.5993,11.5418,11.5993,58189.0
2016-03-17 13:10:00,14.11,14.18,14.11,14.12,77418.0,11.5993,11.6569,11.5993,11.6075,77418.0
2016-03-17 13:20:00,14.12,14.2,14.12,14.17,54523.0,11.6075,11.6733,11.6075,11.6486,54523.0
2016-03-17 13:30:00,14.17,14.23,14.15,14.22,81790.0,11.6486,11.698,11.6322,11.6897,81790.0
2016-03-17 13:40:00,14.21,14.25,14.2,14.25,58641.0,11.6815,11.7144,11.6733,11.7144,58641.0
2016-03-17 13:50:00,14.26,14.37,14.25,14.35,100070.0,11.7226,11.8131,11.7144,11.7966,100070.0
2016-03-17 14:00:00,14.35,14.35,14.22,14.29,260606.0,11.7966,11.7966,11.6897,11.7473,260606.0
2016-03-17 14:10:00,14.29,14.33,14.28,14.28,101025.0,11.7473,11.7802,11.7391,11.7391,101025.0
2016-03-17 14:20:00,14.28,14.29,14.23,14.24,132893.0,11.7391,11.7473,11.698,11.7062,132893.0
2016-03-17 14:30:00,14.25,14.26,14.2,14.21,93069.0,11.7144,11.7226,11.6733,11.6815,93069.0
2016-03-17 14:40:00,14.21,14.22,14.13,14.17,83662.0,11.6815,11.6897,11.6158,11.6486,83662.0
2016-03-17 14:50:00,14.17,14.19,14.15,14.15,68540.0,11.6486,11.6651,11.6322,11.6322,68540.0
2016-03-17 15:00:00,14.16,14.18,14.14,14.14,111037.0,11.6404,11.6569,11.624,11.624,111037.0
2016-03-17 15:10:00,14.14,14.15,14.07,14.07,139993.0,11.624,11.6322,11.5664,11.5664,139993.0
2016-03-17 15:20:00,14.08,14.09,14.02,14.08,185024.0,11.5747,11.5829,11.5253,11.5747,185024.0
2016-03-17 15:30:00,14.07,14.12,14.07,14.1,126420.0,11.5664,11.6075,11.5664,11.5911,126420.0
2016-03-17 15:40:00,14.1,14.1,14.03,14.03,188719.0,11.5911,11.5911,11.5336,11.5336,188719.0
2016-03-17 15:50:00,14.04,14.04,13.93,13.96,834176.0,11.5418,11.5418,11.4513,11.476,834176.0
2016-03-18 09:30:00,13.97,14.43,13.97,14.24,823281.0,11.4842,11.8624,11.4842,11.7062,823281.0
2016-03-18 09:40:00,14.25,14.47,14.2,14.35,156479.0,11.7144,11.8953,11.6733,11.7966,156479.0
2016-03-18 09:50:00,14.35,14.36,14.2,14.3,417784.0,11.7966,11.8048,11.6733,11.7555,417784.0
2016-03-18 10:00:00,14.29,14.3,14.11,14.14,115300.0,11.7473,11.7555,11.5993,11.624,115300.0
2016-03-18 10:10:00,14.15,14.23,13.99,14.0,92895.0,11.6322,11.698,11.5007,11.5089,92895.0
2016-03-18 10:20:00,14.01,14.1,13.97,13.98,102365.0,11.5171,11.5911,11.4842,11.4924,102365.0
2016-03-18 10:30:00,13.99,14.03,13.85,13.86,290042.0,11.5007,11.5336,11.3856,11.3938,290042.0
2016-03-18 10:40:00,13.87,13.88,13.79,13.8,66537.0,11.402,11.4102,11.3363,11.3445,66537.0
2016-03-18 10:50:00,13.79,13.91,13.77,13.9,60310.0,11.3363,11.4349,11.3198,11.4267,60310.0
2016-03-18 11:00:00,13.91,14.0,13.9,13.95,74251.0,11.4349,11.5089,11.4267,11.4678,74251.0
2016-03-18 11:10:00,13.95,13.97,13.87,13.91,60092.0,11.4678,11.4842,11.402,11.4349,60092.0
2016-03-18 11:20:00,13.91,13.92,13.78,13.79,54586.0,11.4349,11.4431,11.328,11.3363,54586.0
2016-03-18 11:30:00,13.79,13.83,13.78,13.79,87931.0,11.3363,11.3691,11.328,11.3363,87931.0
2016-03-18 11:40:00,13.79,13.8,13.65,13.68,218906.0,11.3363,11.3445,11.2212,11.2458,218906.0
2016-03-18 11:50:00,13.68,13.78,13.65,13.78,101036.0,11.2458,11.328,11.2212,11.328,101036.0
2016-03-18 12:00:00,13.78,13.79,13.74,13.75,72384.0,11.328,11.3363,11.2952,11.3034,72384.0
2016-03-18 12:10:00,13.75,13.78,13.7,13.71,60608.0,11.3034,11.328,11.2623,11.2705,60608.0
2016-03-18 12:20:00,13.73,13.75,13.71,13.72,81111.0,11.2869,11.3034,11.2705,11.2787,81111.0
2016-03-18 12:30:00,13.73,13.75,13.72,13.75,69988.0,11.2869,11.3034,11.2787,11.3034,69988.0
2016-03-18 12:40:00,13.75,13.76,13.7,13.71,65383.0,11.3034,11.3116,11.2623,11.2705,65383.0
2016-03-18 12:50:00,13.71,13.73,13.68,13.73,62895.0,11.2705,11.2869,11.2458,11.2869,62895.0
2016-03-18 13:00:00,13.73,13.74,13.67,13.73,86476.0,11.2869,11.2952,11.2376,11.2869,86476.0
2016-03-18 13:10:00,13.72,13.75,13.66,13.67,67467.0,11.2787,11.3034,11.2294,11.2376,67467.0
2016-03-18 13:20:00,13.68,13.69,13.64,13.67,55373.0,11.2458,11.2541,11.2129,11.2376,55373.0
2016-03-18 13:30:00,13.68,13.72,13.65,13.72,63743.0,11.2458,11.2787,11.2212,11.2787,63743.0
2016-03-18 13:40:00,13.72,13.76,13.69,13.76,123621.0,11.2787,11.3116,11.2541,11.3116,123621.0
2016-03-18 13:50:00,13.76,13.84,13.76,13.78,87133.0,11.3116,11.3774,11.3116,11.328,87133.0
2016-03-18 14:00:00,13.78,13.79,13.75,13.75,52553.0,11.328,11.3363,11.3034,11.3034,52553.0
2016-03-18 14:10:00,13.76,13.76,13.68,13.7,90964.0,11.3116,11.3116,11.2458,11.2623,90964.0
2016-03-18 14:20:00,13.7,13.74,13.66,13.72,131489.0,11.2623,11.2952,11.2294,11.2787,131489.0
2016-03-18 14:30:00,13.72,13.73,13.68,13.68,58856.0,11.2787,11.2869,11.2458,11.2458,58856.0
2016-03-18 14:40:00,13.69,13.75,13.68,13.71,83340.0,11.2541,11.3034,11.2458,11.2705,83340.0
2016-03-18 14:50:00,13.7,13.71,13.66,13.68,85219.0,11.2623,11.2705,11.2294,11.2458,85219.0
2016-03-18 15:00:00,13.68,13.71,13.65,13.69,136061.0,11.2458,11.2705,11.2212,11.2541,136061.0
2016-03-18 15:10:00,13.69,13.72,13.67,13.7,99234.0,11.2541,11.2787,11.2376,11.2623,99234.0
2016-03-18 15:20:00,13.7,13.73,13.69,13.71,92193.0,11.2623,11.2869,11.2541,11.2705,92193.0
2016-03-18 15:30:00,13.71,13.74,13.71,13.73,144308.0,11.2705,11.2952,11.2705,11.2869,144308.0
2016-03-18 15:40:00,13.73,13.74,13.69,13.73,259029.0,11.2869,11.2952,11.2541,11.2869,259029.0
2016-03-18 15:50:00,13.73,13.77,13.7,13.71,599164.0,11.2869,11.3198,11.2623,11.2705,599164.0
2016-03-21 09:30:00,13.67,13.81,13.57,13.69,253598.0,11.2376,11.3527,11.1554,11.2541,253598.0
2016-03-21 09:40:00,13.69,13.9,13.69,13.78,66599.0,11.2541,11.4267,11.2541,11.328,66599.0
2016-03-21 09:50:00,13.78,13.98,13.77,13.92,89541.0,11.328,11.4924,11.3198,11.4431,89541.0
2016-03-21 10:00:00,13.92,13.92,13.81,13.88,78977.0,11.4431,11.4431,11.3527,11.4102,78977.0
2016-03-21 10:10:00,13.88,13.88,13.76,13.79,61086.0,11.4102,11.4102,11.3116,11.3363,61086.0
2016-03-21 10:20:00,13.79,13.92,13.75,13.89,135436.0,11.3363,11.4431,11.3034,11.4185,135436.0
2016-03-21 10:30:00,13.89,13.96,13.82,13.93,213060.0,11.4185,11.476,11.3609,11.4513,213060.0
2016-03-21 10:40:00,13.92,13.93,13.77,13.82,64627.0,11.4431,11.4513,11.3198,11.3609,64627.0
2016-03-21 10:50:00,13.82,13.93,13.8,13.9,61717.0,11.3609,11.4513,11.3445,11.4267,61717.0
2016-03-21 11:00:00,13.89,13.91,13.83,13.87,64165.0,11.4185,11.4349,11.3691,11.402,64165.0
2016-03-21 11:10:00,13.87,13.98,13.84,13.96,86834.0,11.402,11.4924,11.3774,11.476,86834.0
2016-03-21 11:20:00,13.96,14.0,13.9,13.92,61356.0,11.476,11.5089,11.4267,11.4431,61356.0
2016-03-21 11:30:00,13.92,13.97,13.87,13.89,51415.0,11.4431,11.4842,11.402,11.4185,51415.0
2016-03-21 11:40:00,13.89,13.9,13.8,13.81,68360.0,11.4185,11.4267,11.3445,11.3527,68360.0
2016-03-21 11:50:00,13.82,13.9,13.8,13.81,42466.0,11.3609,11.4267,11.3445,11.3527,42466.0
2016-03-21 12:00:00,13.8,13.86,13.76,13.79,157504.0,11.3445,11.3938,11.3116,11.3363,157504.0
2016-03-21 12:10:00,13.79,13.8,13.64,13.65,73329.0,11.3363,11.3445,11.2129,11.2212,73329.0
2016-03-21 12:20:00,13.65,13.73,13.64,13.71,78831.0,11.2212,11.2869,11.2129,11.2705,78831.0
2016-03-21 12:30:00,13.71,13.71,13.6,13.65,80364.0,11.2705,11.2705,11.1801,11.2212,80364.0
2016-03-21 12:40:00,13.65,13.65,13.49,13.49,88460.0,11.2212,11.2212,11.0896,11.0896,88460.0
2016-03-21 12:50:00,13.49,13.56,13.49,13.53,71702.0,11.0896,11.1472,11.0896,11.1225,71702.0
2016-03-21 13:00:00,13.53,13.56,13.51,13.55,86994.0,11.1225,11.1472,11.1061,11.139,86994.0
2016-03-21 13:10:00,13.55,13.56,13.5,13.54,57691.0,11.139,11.1472,11.0979,11.1307,57691.0
2016-03-21 13:20:00,13.53,13.64,13.51,13.63,70419.0,11.1225,11.2129,11.1061,11.2047,70419.0
2016-03-21 13:30:00,13.63,13.65,13.62,13.65,60225.0,11.2047,11.2212,11.1965,11.2212,60225.0
2016-03-21 13:40:00,13.65,13.65,13.63,13.64,93243.0,11.2212,11.2212,11.2047,11.2129,93243.0
2016-03-21 13:50:00,13.64,13.71,13.62,13.7,104745.0,11.2129,11.2705,11.1965,11.2623,104745.0
2016-03-21 14:00:00,13.7,13.7,13.62,13.63,79934.0,11.2623,11.2623,11.1965,11.2047,79934.0
2016-03-21 14:10:00,13.63,13.64,13.59,13.62,77023.0,11.2047,11.2129,11.1718,11.1965,77023.0
2016-03-21 14:20:00,13.62,13.63,13.59,13.6,93402.0,11.1965,11.2047,11.1718,11.1801,93402.0
2016-03-21 14:30:00,13.6,13.64,13.59,13.63,109386.0,11.1801,11.2129,11.1718,11.2047,109386.0
2016-03-21 14:40:00,13.63,13.65,13.6,13.6,111107.0,11.2047,11.2212,11.1801,11.1801,111107.0
2016-03-21 14:50:00,13.61,13.62,13.58,13.61,81819.0,11.1883,11.1965,11.1636,11.1883,81819.0
2016-03-21 15:00:00,13.61,13.62,13.57,13.58,65589.0,11.1883,11.1965,11.1554,11.1636,65589.0
2016-03-21 15:10:00,13.57,13.62,13.57,13.59,85098.0,11.1554,11.1965,11.1554,11.1718,85098.0
2016-03-21 15:20:00,13.6,13.6,13.57,13.59,113693.0,11.1801,11.1801,11.1554,11.1718,113693.0
2016-03-21 15:30:00,13.58,13.59,13.55,13.56,174919.0,11.1636,11.1718,11.139,11.1472,174919.0
2016-03-21 15:40:00,13.56,13.58,13.55,13.55,200948.0,11.1472,11.1636,11.139,11.139,200948.0
2016-03-21 15:50:00,13.56,13.58,13.55,13.56,415341.0,11.1472,11.1636,11.139,11.1472,415341.0
2016-03-22 09:30:00,13.5,13.56,13.43,13.44,122539.0,11.0979,11.1472,11.0403,11.0485,122539.0
2016-03-22 09:40:00,13.43,13.5,13.38,13.44,85456.0,11.0403,11.0979,10.9992,11.0485,85456.0
2016-03-22 09:50:00,13.44,13.51,13.41,13.51,197379.0,11.0485,11.1061,11.0239,11.1061,197379.0
2016-03-22 10:00:00,13.51,13.59,13.46,13.53,88402.0,11.1061,11.1718,11.065,11.1225,88402.0
2016-03-22 10:10:00,13.54,13.6,13.52,13.6,79662.0,11.1307,11.1801,11.1143,11.1801,79662.0
2016-03-22 10:20:00,13.6,13.69,13.59,13.69,125316.0,11.1801,11.2541,11.1718,11.2541,125316.0
2016-03-22 10:30:00,13.69,13.76,13.68,13.75,66631.0,11.2541,11.3116,11.2458,11.3034,66631.0
2016-03-22 10:40:00,13.75,13.78,13.72,13.76,101034.0,11.3034,11.328,11.2787,11.3116,101034.0
2016-03-22 10:50:00,13.76,13.86,13.76,13.83,46151.0,11.3116,11.3938,11.3116,11.3691,46151.0
2016-03-22 11:00:00,13.83,13.92,13.81,13.89,97075.0,11.3691,11.4431,11.3527,11.4185,97075.0
2016-03-22 11:10:00,13.9,13.9,13.87,13.88,55806.0,11.4267,11.4267,11.402,11.4102,55806.0
2016-03-22 11:20:00,13.88,13.9,13.81,13.82,62162.0,11.4102,11.4267,11.3527,11.3609,62162.0
2016-03-22 11:30:00,13.81,13.85,13.78,13.83,39025.0,11.3527,11.3856,11.328,11.3691,39025.0
2016-03-22 11:40:00,13.83,13.83,13.69,13.69,63419.0,11.3691,11.3691,11.2541,11.2541,63419.0
2016-03-22 11:50:00,13.71,13.79,13.7,13.77,40351.0,11.2705,11.3363,11.2623,11.3198,40351.0
2016-03-22 12:00:00,13.76,13.81,13.75,13.78,32223.0,11.3116,11.3527,11.3034,11.328,32223.0
2016-03-22 12:10:00,13.79,13.84,13.78,13.82,42126.0,11.3363,11.3774,11.328,11.3609,42126.0
2016-03-22 12:20:00,13.82,13.88,13.82,13.86,45474.0,11.3609,11.4102,11.3609,11.3938,45474.0
2016-03-22 12:30:00,13.86,13.87,13.83,13.83,45923.0,11.3938,11.402,11.3691,11.3691,45923.0
2016-03-22 12:40:00,13.83,13.86,13.81,13.86,26732.0,11.3691,11.3938,11.3527,11.3938,26732.0
2016-03-22 12:50:00,13.86,13.86,13.81,13.85,48021.0,11.3938,11.3938,11.3527,11.3856,48021.0
2016-03-22 13:00:00,13.85,13.86,13.8,13.83,42624.0,11.3856,11.3938,11.3445,11.3691,42624.0
2016-03-22 13:10:00,13.84,13.86,13.82,13.83,27923.0,11.3774,11.3938,11.3609,11.3691,27923.0
2016-03-22 13:20:00,13.83,13.86,13.82,13.85,38757.0,11.3691,11.3938,11.3609,11.3856,38757.0
2016-03-22 13:30:00,13.84,13.86,13.82,13.82,32812.0,11.3774,11.3938,11.3609,11.3609,32812.0
2016-03-22 13:40:00,13.83,13.83,13.79,13.82,35259.0,11.3691,11.3691,11.3363,11.3609,35259.0
2016-03-22 13:50:00,13.82,13.85,13.81,13.84,36031.0,11.3609,11.3856,11.3527,11.3774,36031.0
2016-03-22 14:00:00,13.84,13.85,13.82,13.82,39996.0,11.3774,11.3856,11.3609,11.3609,39996.0
2016-03-22 14:10:00,13.83,13.84,13.79,13.84,60222.0,11.3691,11.3774,11.3363,11.3774,60222.0
2016-03-22 14:20:00,13.84,13.86,13.81,13.84,38589.0,11.3774,11.3938,11.3527,11.3774,38589.0
2016-03-22 14:30:00,13.84,13.85,13.79,13.8,55598.0,11.3774,11.3856,11.3363,11.3445,55598.0
2016-03-22 14:40:00,13.8,13.82,13.8,13.81,52894.0,11.3445,11.3609,11.3445,11.3527,52894.0
2016-03-22 14:50:00,13.81,13.84,13.8,13.84,96432.0,11.3527,11.3774,11.3445,11.3774,96432.0
2016-03-22 15:00:00,13.84,13.84,13.81,13.82,59341.0,11.3774,11.3774,11.3527,11.3609,59341.0
2016-03-22 15:10:00,13.82,13.83,13.73,13.75,169021.0,11.3609,11.3691,11.2869,11.3034,169021.0
2016-03-22 15:20:00,13.74,13.75,13.71,13.74,140609.0,11.2952,11.3034,11.2705,11.2952,140609.0
2016-03-22 15:30:00,13.74,13.75,13.72,13.72,145046.0,11.2952,11.3034,11.2787,11.2787,145046.0
2016-03-22 15:40:00,13.72,13.73,13.7,13.7,244918.0,11.2787,11.2869,11.2623,11.2623,244918.0
2016-03-22 15:50:00,13.71,13.78,13.7,13.77,418139.0,11.2705,11.328,11.2623,11.3198,418139.0
2016-03-23 09:30:00,13.69,13.72,13.52,13.56,48091.0,11.2541,11.2787,11.1143,11.1472,48091.0
2016-03-23 09:40:00,13.55,13.65,13.5,13.53,92185.0,11.139,11.2212,11.0979,11.1225,92185.0
2016-03-23 09:50:00,13.54,13.58,13.43,13.47,44294.0,11.1307,11.1636,11.0403,11.0732,44294.0
2016-03-23 10:00:00,13.48,13.48,13.31,13.32,79686.0,11.0814,11.0814,10.9417,10.9499,79686.0
2016-03-23 10:10:00,13.32,13.42,13.23,13.27,121077.0,10.9499,11.0321,10.8759,10.9088,121077.0
2016-03-23 10:20:00,13.26,13.35,13.25,13.3,144687.0,10.9006,10.9745,10.8923,10.9334,144687.0
2016-03-23 10:30:00,13.29,13.36,13.16,13.19,162462.0,10.9252,10.9828,10.8184,10.843,162462.0
2016-03-23 10:40:00,13.18,13.33,13.15,13.3,71289.0,10.8348,10.9581,10.8101,10.9334,71289.0
2016-03-23 10:50:00,13.29,13.3,13.24,13.29,75661.0,10.9252,10.9334,10.8841,10.9252,75661.0
2016-03-23 11:00:00,13.28,13.31,13.22,13.29,101109.0,10.917,10.9417,10.8677,10.9252,101109.0
2016-03-23 11:10:00,13.28,13.28,13.21,13.25,69864.0,10.917,10.917,10.8595,10.8923,69864.0
2016-03-23 11:20:00,13.25,13.29,13.23,13.25,104108.0,10.8923,10.9252,10.8759,10.8923,104108.0
2016-03-23 11:30:00,13.25,13.25,13.15,13.21,131187.0,10.8923,10.8923,10.8101,10.8595,131187.0
2016-03-23 11:40:00,13.21,13.3,13.19,13.29,83182.0,10.8595,10.9334,10.843,10.9252,83182.0
2016-03-23 11:50:00,13.3,13.33,13.28,13.33,122180.0,10.9334,10.9581,10.917,10.9581,122180.0
2016-03-23 12:00:00,13.32,13.38,13.28,13.38,106210.0,10.9499,10.9992,10.917,10.9992,106210.0
2016-03-23 12:10:00,13.38,13.39,13.26,13.28,98019.0,10.9992,11.0074,10.9006,10.917,98019.0
2016-03-23 12:20:00,13.29,13.31,13.24,13.27,85560.0,10.9252,10.9417,10.8841,10.9088,85560.0
2016-03-23 12:30:00,13.27,13.27,13.18,13.21,68499.0,10.9088,10.9088,10.8348,10.8595,68499.0
2016-03-23 12:40:00,13.2,13.23,13.15,13.17,80501.0,10.8512,10.8759,10.8101,10.8266,80501.0
2016-03-23 12:50:00,13.17,13.18,13.15,13.18,37085.0,10.8266,10.8348,10.8101,10.8348,37085.0
2016-03-23 13:00:00,13.18,13.2,13.15,13.15,53634.0,10.8348,10.8512,10.8101,10.8101,53634.0
2016-03-23 13:10:00,13.16,13.24,13.15,13.22,81905.0,10.8184,10.8841,10.8101,10.8677,81905.0
2016-03-23 13:20:00,13.23,13.25,13.19,13.2,49479.0,10.8759,10.8923,10.843,10.8512,49479.0
2016-03-23 13:30:00,13.2,13.2,13.06,13.09,82615.0,10.8512,10.8512,10.7362,10.7608,82615.0
2016-03-23 13:40:00,13.09,13.1,13.04,13.05,34229.0,10.7608,10.769,10.7197,10.7279,34229.0
2016-03-23 13:50:00,13.04,13.14,13.04,13.12,87091.0,10.7197,10.8019,10.7197,10.7855,87091.0
2016-03-23 14:00:00,13.12,13.12,13.06,13.1,44700.0,10.7855,10.7855,10.7362,10.769,44700.0
2016-03-23 14:10:00,13.1,13.17,13.09,13.11,57793.0,10.769,10.8266,10.7608,10.7773,57793.0
2016-03-23 14:20:00,13.11,13.13,13.04,13.07,80520.0,10.7773,10.7937,10.7197,10.7444,80520.0
2016-03-23 14:30:00,13.08,13.13,13.06,13.07,72448.0,10.7526,10.7937,10.7362,10.7444,72448.0
2016-03-23 14:40:00,13.06,13.09,13.05,13.05,72072.0,10.7362,10.7608,10.7279,10.7279,72072.0
2016-03-23 14:50:00,13.06,13.06,13.02,13.02,56702.0,10.7362,10.7362,10.7033,10.7033,56702.0
2016-03-23 15:00:00,13.02,13.05,13.01,13.04,67461.0,10.7033,10.7279,10.695,10.7197,67461.0
2016-03-23 15:10:00,13.03,13.09,13.02,13.08,71106.0,10.7115,10.7608,10.7033,10.7526,71106.0
2016-03-23 15:20:00,13.08,13.09,13.03,13.04,97683.0,10.7526,10.7608,10.7115,10.7197,97683.0
2016-03-23 15:30:00,13.05,13.08,13.03,13.07,118845.0,10.7279,10.7526,10.7115,10.7444,118845.0
2016-03-23 15:40:00,13.07,13.08,13.01,13.02,199434.0,10.7444,10.7526,10.695,10.7033,199434.0
2016-03-23 15:50:00,13.02,13.03,12.98,12.99,401899.0,10.7033,10.7115,10.6704,10.6786,401899.0
2016-03-24 09:30:00,12.86,12.86,12.46,12.63,343352.0,10.5717,10.5717,10.2429,10.3827,343352.0
2016-03-24 09:40:00,12.63,12.7,12.57,12.59,320723.0,10.3827,10.4402,10.3333,10.3498,320723.0
2016-03-24 09:50:00,12.59,12.62,12.51,12.55,203389.0,10.3498,10.3744,10.284,10.3169,203389.0
2016-03-24 10:00:00,12.54,12.56,12.4,12.41,199378.0,10.3087,10.3251,10.1936,10.2018,199378.0
2016-03-24 10:10:00,12.42,12.42,12.35,12.36,130630.0,10.21,10.21,10.1525,10.1607,130630.0
2016-03-24 10:20:00,12.37,12.54,12.36,12.53,190019.0,10.1689,10.3087,10.1607,10.3005,190019.0
2016-03-24 10:30:00,12.53,12.67,12.5,12.52,166728.0,10.3005,10.4155,10.2758,10.2922,166728.0
2016-03-24 10:40:00,12.52,12.64,12.51,12.58,141592.0,10.2922,10.3909,10.284,10.3416,141592.0
2016-03-24 10:50:00,12.58,12.6,12.56,12.58,125091.0,10.3416,10.358,10.3251,10.3416,125091.0
2016-03-24 11:00:00,12.58,12.7,12.56,12.7,226367.0,10.3416,10.4402,10.3251,10.4402,226367.0
2016-03-24 11:10:00,12.7,12.76,12.66,12.68,134263.0,10.4402,10.4895,10.4073,10.4238,134263.0
2016-03-24 11:20:00,12.69,12.69,12.56,12.58,90897.0,10.432,10.432,10.3251,10.3416,90897.0
2016-03-24 11:30:00,12.58,12.66,12.57,12.65,119227.0,10.3416,10.4073,10.3333,10.3991,119227.0
2016-03-24 11:40:00,12.65,12.74,12.63,12.72,109210.0,10.3991,10.4731,10.3827,10.4566,109210.0
2016-03-24 11:50:00,12.73,12.92,12.73,12.92,152613.0,10.4649,10.6211,10.4649,10.6211,152613.0
2016-03-24 12:00:00,12.91,12.99,12.9,12.96,89138.0,10.6128,10.6786,10.6046,10.6539,89138.0
2016-03-24 12:10:00,12.96,13.02,12.92,13.02,146150.0,10.6539,10.7033,10.6211,10.7033,146150.0
2016-03-24 12:20:00,13.02,13.1,13.01,13.08,94150.0,10.7033,10.769,10.695,10.7526,94150.0
2016-03-24 12:30:00,13.08,13.09,13.03,13.04,72348.0,10.7526,10.7608,10.7115,10.7197,72348.0
2016-03-24 12:40:00,13.04,13.1,13.04,13.08,84269.0,10.7197,10.769,10.7197,10.7526,84269.0
2016-03-24 12:50:00,13.08,13.08,12.98,13.0,72387.0,10.7526,10.7526,10.6704,10.6868,72387.0
2016-03-24 13:00:00,12.99,13.0,12.98,13.0,74516.0,10.6786,10.6868,10.6704,10.6868,74516.0
2016-03-24 13:10:00,13.0,13.04,12.94,13.04,88336.0,10.6868,10.7197,10.6375,10.7197,88336.0
2016-03-24 13:20:00,13.04,13.04,12.97,13.01,63792.0,10.7197,10.7197,10.6622,10.695,63792.0
2016-03-24 13:30:00,13.01,13.05,12.94,12.96,63445.0,10.695,10.7279,10.6375,10.6539,63445.0
2016-03-24 13:40:00,12.96,12.98,12.94,12.95,51507.0,10.6539,10.6704,10.6375,10.6457,51507.0
2016-03-24 13:50:00,12.95,12.96,12.93,12.94,54696.0,10.6457,10.6539,10.6293,10.6375,54696.0
2016-03-24 14:00:00,12.94,12.96,12.89,12.9,52206.0,10.6375,10.6539,10.5964,10.6046,52206.0
2016-03-24 14:10:00,12.9,12.93,12.89,12.91,80526.0,10.6046,10.6293,10.5964,10.6128,80526.0
2016-03-24 14:20:00,12.91,12.92,12.87,12.88,61206.0,10.6128,10.6211,10.58,10.5882,61206.0
2016-03-24 14:30:00,12.88,12.91,12.88,12.9,122026.0,10.5882,10.6128,10.5882,10.6046,122026.0
2016-03-24 14:40:00,12.89,12.91,12.86,12.89,108894.0,10.5964,10.6128,10.5717,10.5964,108894.0
2016-03-24 14:50:00,12.9,13.0,12.89,13.0,109066.0,10.6046,10.6868,10.5964,10.6868,109066.0
2016-03-24 15:00:00,13.0,13.05,12.99,13.05,122706.0,10.6868,10.7279,10.6786,10.7279,122706.0
2016-03-24 15:10:00,13.05,13.1,13.05,13.06,82093.0,10.7279,10.769,10.7279,10.7362,82093.0
2016-03-24 15:20:00,13.06,13.09,13.05,13.08,69293.0,10.7362,10.7608,10.7279,10.7526,69293.0
2016-03-24 15:30:00,13.08,13.08,13.03,13.06,102767.0,10.7526,10.7526,10.7115,10.7362,102767.0
2016-03-24 15:40:00,13.05,13.17,13.05,13.17,280725.0,10.7279,10.8266,10.7279,10.8266,280725.0
2016-03-24 15:50:00,13.16,13.18,13.13,13.14,409611.0,10.8184,10.8348,10.7937,10.8019,409611.0
2016-03-28 09:30:00,13.2,13.25,12.91,12.98,72007.0,10.8512,10.8923,10.6128,10.6704,72007.0
2016-03-28 09:40:00,12.98,13.02,12.9,12.91,33234.0,10.6704,10.7033,10.6046,10.6128,33234.0
2016-03-28 09:50:00,12.91,12.97,12.87,12.93,30937.0,10.6128,10.6622,10.58,10.6293,30937.0
2016-03-28 10:00:00,12.93,12.96,12.82,12.92,93581.0,10.6293,10.6539,10.5389,10.6211,93581.0
2016-03-28 10:10:00,12.92,13.0,12.92,12.96,43122.0,10.6211,10.6868,10.6211,10.6539,43122.0
2016-03-28 10:20:00,12.96,12.96,12.87,12.92,47261.0,10.6539,10.6539,10.58,10.6211,47261.0
2016-03-28 10:30:00,12.92,12.93,12.78,12.8,52265.0,10.6211,10.6293,10.506,10.5224,52265.0
2016-03-28 10:40:00,12.8,12.85,12.8,12.85,57441.0,10.5224,10.5635,10.5224,10.5635,57441.0
2016-03-28 10:50:00,12.85,12.95,12.83,12.94,51668.0,10.5635,10.6457,10.5471,10.6375,51668.0
2016-03-28 11:00:00,12.95,12.96,12.85,12.87,40355.0,10.6457,10.6539,10.5635,10.58,40355.0
2016-03-28 11:10:00,12.87,12.87,12.79,12.8,18732.0,10.58,10.58,10.5142,10.5224,18732.0
2016-03-28 11:20:00,12.8,12.83,12.78,12.78,29491.0,10.5224,10.5471,10.506,10.506,29491.0
2016-03-28 11:30:00,12.79,12.8,12.73,12.73,47374.0,10.5142,10.5224,10.4649,10.4649,47374.0
2016-03-28 11:40:00,12.73,12.75,12.71,12.72,37744.0,10.4649,10.4813,10.4484,10.4566,37744.0
2016-03-28 11:50:00,12.71,12.72,12.67,12.7,36089.0,10.4484,10.4566,10.4155,10.4402,36089.0
2016-03-28 12:00:00,12.7,12.71,12.67,12.68,33545.0,10.4402,10.4484,10.4155,10.4238,33545.0
2016-03-28 12:10:00,12.69,12.71,12.66,12.71,17220.0,10.432,10.4484,10.4073,10.4484,17220.0
2016-03-28 12:20:00,12.71,12.75,12.7,12.71,70132.0,10.4484,10.4813,10.4402,10.4484,70132.0
2016-03-28 12:30:00,12.71,12.75,12.7,12.74,38369.0,10.4484,10.4813,10.4402,10.4731,38369.0
2016-03-28 12:40:00,12.74,12.77,12.74,12.77,33370.0,10.4731,10.4978,10.4731,10.4978,33370.0
2016-03-28 12:50:00,12.77,12.86,12.77,12.85,45627.0,10.4978,10.5717,10.4978,10.5635,45627.0
2016-03-28 13:00:00,12.84,12.9,12.83,12.85,84882.0,10.5553,10.6046,10.5471,10.5635,84882.0
2016-03-28 13:10:00,12.86,12.87,12.82,12.86,62248.0,10.5717,10.58,10.5389,10.5717,62248.0
2016-03-28 13:20:00,12.86,12.9,12.83,12.86,172236.0,10.5717,10.6046,10.5471,10.5717,172236.0
2016-03-28 13:30:00,12.86,12.87,12.83,12.87,75984.0,10.5717,10.58,10.5471,10.58,75984.0
2016-03-28 13:40:00,12.88,12.88,12.85,12.85,45968.0,10.5882,10.5882,10.5635,10.5635,45968.0
2016-03-28 13:50:00,12.85,12.86,12.84,12.85,23740.0,10.5635,10.5717,10.5553,10.5635,23740.0
2016-03-28 14:00:00,12.85,12.86,12.84,12.85,33676.0,10.5635,10.5717,10.5553,10.5635,33676.0
2016-03-28 14:10:00,12.85,12.86,12.82,12.85,40417.0,10.5635,10.5717,10.5389,10.5635,40417.0
2016-03-28 14:20:00,12.85,12.87,12.83,12.87,76007.0,10.5635,10.58,10.5471,10.58,76007.0
2016-03-28 14:30:00,12.86,12.94,12.85,12.93,161468.0,10.5717,10.6375,10.5635,10.6293,161468.0
2016-03-28 14:40:00,12.93,12.95,12.9,12.95,80968.0,10.6293,10.6457,10.6046,10.6457,80968.0
2016-03-28 14:50:00,12.95,13.04,12.94,13.04,72344.0,10.6457,10.7197,10.6375,10.7197,72344.0
2016-03-28 15:00:00,13.04,13.08,13.01,13.03,113701.0,10.7197,10.7526,10.695,10.7115,113701.0
2016-03-28 15:10:00,13.03,13.04,12.99,13.01,68528.0,10.7115,10.7197,10.6786,10.695,68528.0
2016-03-28 15:20:00,13.0,13.02,12.98,13.01,124515.0,10.6868,10.7033,10.6704,10.695,124515.0
2016-03-28 15:30:00,13.01,13.02,12.95,12.96,178802.0,10.695,10.7033,10.6457,10.6539,178802.0
2016-03-28 15:40:00,12.96,12.99,12.91,12.95,131290.0,10.6539,10.6786,10.6128,10.6457,131290.0
2016-03-28 15:50:00,12.95,12.95,12.89,12.89,290925.0,10.6457,10.6457,10.5964,10.5964,290925.0
2016-03-29 09:30:00,12.78,12.78,12.26,12.28,170666.0,10.506,10.506,10.0785,10.0949,170666.0
2016-03-29 09:40:00,12.28,12.31,12.21,12.3,147848.0,10.0949,10.1196,10.0374,10.1114,147848.0
2016-03-29 09:50:00,12.3,12.38,12.26,12.26,211344.0,10.1114,10.1771,10.0785,10.0785,211344.0
2016-03-29 10:00:00,12.27,12.38,12.26,12.29,138625.0,10.0867,10.1771,10.0785,10.1032,138625.0
2016-03-29 10:10:00,12.3,12.32,12.15,12.16,108570.0,10.1114,10.1278,9.9881,9.9963,108570.0
2016-03-29 10:20:00,12.15,12.19,12.09,12.18,151488.0,9.9881,10.021,9.9387,10.0127,151488.0
2016-03-29 10:30:00,12.17,12.23,12.15,12.22,74936.0,10.0045,10.0538,9.9881,10.0456,74936.0
2016-03-29 10:40:00,12.22,12.22,12.16,12.2,64908.0,10.0456,10.0456,9.9963,10.0292,64908.0
2016-03-29 10:50:00,12.21,12.41,12.21,12.41,172823.0,10.0374,10.2018,10.0374,10.2018,172823.0
2016-03-29 11:00:00,12.41,12.45,12.32,12.37,145772.0,10.2018,10.2347,10.1278,10.1689,145772.0
2016-03-29 11:10:00,12.36,12.42,12.34,12.42,81284.0,10.1607,10.21,10.1443,10.21,81284.0
2016-03-29 11:20:00,12.42,12.44,12.36,12.39,51842.0,10.21,10.2265,10.1607,10.1854,51842.0
2016-03-29 11:30:00,12.39,12.49,12.38,12.45,143694.0,10.1854,10.2676,10.1771,10.2347,143694.0
2016-03-29 11:40:00,12.46,12.55,12.44,12.51,105116.0,10.2429,10.3169,10.2265,10.284,105116.0
2016-03-29 11:50:00,12.52,12.53,12.48,12.5,142040.0,10.2922,10.3005,10.2594,10.2758,142040.0
2016-03-29 12:00:00,12.49,12.51,12.46,12.46,65297.0,10.2676,10.284,10.2429,10.2429,65297.0
2016-03-29 12:10:00,12.46,12.56,12.45,12.54,92321.0,10.2429,10.3251,10.2347,10.3087,92321.0
2016-03-29 12:20:00,12.53,12.68,12.53,12.63,120569.0,10.3005,10.4238,10.3005,10.3827,120569.0
2016-03-29 12:30:00,12.63,12.75,12.63,12.74,126397.0,10.3827,10.4813,10.3827,10.4731,126397.0
2016-03-29 12:40:00,12.74,12.82,12.73,12.82,73315.0,10.4731,10.5389,10.4649,10.5389,73315.0
2016-03-29 12:50:00,12.82,12.83,12.77,12.78,124826.0,10.5389,10.5471,10.4978,10.506,124826.0
2016-03-29 13:00:00,12.78,12.82,12.77,12.81,147731.0,10.506,10.5389,10.4978,10.5306,147731.0
2016-03-29 13:10:00,12.82,12.85,12.81,12.85,69185.0,10.5389,10.5635,10.5306,10.5635,69185.0
2016-03-29 13:20:00,12.85,12.9,12.8,12.9,106195.0,10.5635,10.6046,10.5224,10.6046,106195.0
2016-03-29 13:30:00,12.9,12.94,12.87,12.92,88144.0,10.6046,10.6375,10.58,10.6211,88144.0
2016-03-29 13:40:00,12.93,12.98,12.92,12.96,82698.0,10.6293,10.6704,10.6211,10.6539,82698.0
2016-03-29 13:50:00,12.97,13.01,12.95,13.0,81701.0,10.6622,10.695,10.6457,10.6868,81701.0
2016-03-29 14:00:00,13.0,13.11,13.0,13.11,139804.0,10.6868,10.7773,10.6868,10.7773,139804.0
2016-03-29 14:10:00,13.11,13.12,13.04,13.05,266161.0,10.7773,10.7855,10.7197,10.7279,266161.0
2016-03-29 14:20:00,13.04,13.05,13.02,13.05,213854.0,10.7197,10.7279,10.7033,10.7279,213854.0
2016-03-29 14:30:00,13.05,13.12,13.05,13.1,98269.0,10.7279,10.7855,10.7279,10.769,98269.0
2016-03-29 14:40:00,13.1,13.21,13.09,13.21,173688.0,10.769,10.8595,10.7608,10.8595,173688.0
2016-03-29 14:50:00,13.21,13.22,13.14,13.14,104943.0,10.8595,10.8677,10.8019,10.8019,104943.0
2016-03-29 15:00:00,13.14,13.15,13.12,13.15,124779.0,10.8019,10.8101,10.7855,10.8101,124779.0
2016-03-29 15:10:00,13.15,13.2,13.14,13.18,242620.0,10.8101,10.8512,10.8019,10.8348,242620.0
2016-03-29 15:20:00,13.18,13.23,13.18,13.21,116017.0,10.8348,10.8759,10.8348,10.8595,116017.0
2016-03-29 15:30:00,13.2,13.23,13.19,13.23,267318.0,10.8512,10.8759,10.843,10.8759,267318.0
2016-03-29 15:40:00,13.23,13.23,13.16,13.2,474624.0,10.8759,10.8759,10.8184,10.8512,474624.0
2016-03-29 15:50:00,13.21,13.23,13.16,13.22,825986.0,10.8595,10.8759,10.8184,10.8677,825986.0
2016-03-30 09:30:00,13.35,13.5,13.29,13.33,113497.0,10.9745,11.0979,10.9252,10.9581,113497.0
2016-03-30 09:40:00,13.33,13.51,13.33,13.48,92790.0,10.9581,11.1061,10.9581,11.0814,92790.0
2016-03-30 09:50:00,13.49,13.55,13.45,13.53,84164.0,11.0896,11.139,11.0568,11.1225,84164.0
2016-03-30 10:00:00,13.53,13.56,13.44,13.49,168667.0,11.1225,11.1472,11.0485,11.0896,168667.0
2016-03-30 10:10:00,13.5,13.5,13.4,13.4,199369.0,11.0979,11.0979,11.0157,11.0157,199369.0
2016-03-30 10:20:00,13.41,13.41,13.31,13.37,196622.0,11.0239,11.0239,10.9417,10.991,196622.0
2016-03-30 10:30:00,13.36,13.48,13.36,13.4,166599.0,10.9828,11.0814,10.9828,11.0157,166599.0
2016-03-30 10:40:00,13.4,13.5,13.4,13.43,72683.0,11.0157,11.0979,11.0157,11.0403,72683.0
2016-03-30 10:50:00,13.43,13.49,13.39,13.49,74985.0,11.0403,11.0896,11.0074,11.0896,74985.0
2016-03-30 11:00:00,13.49,13.49,13.44,13.47,122052.0,11.0896,11.0896,11.0485,11.0732,122052.0
2016-03-30 11:10:00,13.46,13.48,13.37,13.38,102486.0,11.065,11.0814,10.991,10.9992,102486.0
2016-03-30 11:20:00,13.38,13.4,13.34,13.37,177555.0,10.9992,11.0157,10.9663,10.991,177555.0
2016-03-30 11:30:00,13.37,13.42,13.34,13.34,105813.0,10.991,11.0321,10.9663,10.9663,105813.0
2016-03-30 11:40:00,13.34,13.42,13.33,13.42,94629.0,10.9663,11.0321,10.9581,11.0321,94629.0
2016-03-30 11:50:00,13.42,13.42,13.31,13.31,60881.0,11.0321,11.0321,10.9417,10.9417,60881.0
2016-03-30 12:00:00,13.31,13.33,13.27,13.28,102731.0,10.9417,10.9581,10.9088,10.917,102731.0
2016-03-30 12:10:00,13.27,13.3,13.23,13.24,62391.0,10.9088,10.9334,10.8759,10.8841,62391.0
2016-03-30 12:20:00,13.25,13.32,13.24,13.31,130934.0,10.8923,10.9499,10.8841,10.9417,130934.0
2016-03-30 12:30:00,13.31,13.34,13.29,13.31,68387.0,10.9417,10.9663,10.9252,10.9417,68387.0
2016-03-30 12:40:00,13.3,13.3,13.2,13.21,43358.0,10.9334,10.9334,10.8512,10.8595,43358.0
2016-03-30 12:50:00,13.21,13.22,13.17,13.18,62490.0,10.8595,10.8677,10.8266,10.8348,62490.0
2016-03-30 13:00:00,13.17,13.18,13.09,13.12,49751.0,10.8266,10.8348,10.7608,10.7855,49751.0
2016-03-30 13:10:00,13.12,13.12,13.03,13.08,44242.0,10.7855,10.7855,10.7115,10.7526,44242.0
2016-03-30 13:20:00,13.08,13.1,13.02,13.02,64620.0,10.7526,10.769,10.7033,10.7033,64620.0
2016-03-30 13:30:00,13.02,13.03,12.96,12.99,78138.0,10.7033,10.7115,10.6539,10.6786,78138.0
2016-03-30 13:40:00,12.99,13.05,12.98,13.05,84541.0,10.6786,10.7279,10.6704,10.7279,84541.0
2016-03-30 13:50:00,13.05,13.05,12.98,12.99,81067.0,10.7279,10.7279,10.6704,10.6786,81067.0
2016-03-30 14:00:00,12.99,13.07,12.97,13.05,113378.0,10.6786,10.7444,10.6622,10.7279,113378.0
2016-03-30 14:10:00,13.05,13.07,12.99,13.02,121514.0,10.7279,10.7444,10.6786,10.7033,121514.0
2016-03-30 14:20:00,13.02,13.05,13.02,13.04,149965.0,10.7033,10.7279,10.7033,10.7197,149965.0
2016-03-30 14:30:00,13.04,13.15,13.04,13.15,166513.0,10.7197,10.8101,10.7197,10.8101,166513.0
2016-03-30 14:40:00,13.15,13.16,13.12,13.13,97764.0,10.8101,10.8184,10.7855,10.7937,97764.0
2016-03-30 14:50:00,13.12,13.14,13.11,13.11,82455.0,10.7855,10.8019,10.7773,10.7773,82455.0
2016-03-30 15:00:00,13.12,13.15,13.1,13.13,154763.0,10.7855,10.8101,10.769,10.7937,154763.0
2016-03-30 15:10:00,13.13,13.17,13.12,13.14,107583.0,10.7937,10.8266,10.7855,10.8019,107583.0
2016-03-30 15:20:00,13.14,13.15,13.1,13.1,95590.0,10.8019,10.8101,10.769,10.769,95590.0
2016-03-30 15:30:00,13.11,13.11,13.03,13.04,201952.0,10.7773,10.7773,10.7115,10.7197,201952.0
2016-03-30 15:40:00,13.03,13.04,12.97,12.98,368327.0,10.7115,10.7197,10.6622,10.6704,368327.0
2016-03-30 15:50:00,12.98,12.98,12.93,12.95,555628.0,10.6704,10.6704,10.6293,10.6457,555628.0
2016-03-31 09:30:00,12.94,13.2,12.94,13.04,66777.0,10.6375,10.8512,10.6375,10.7197,66777.0
2016-03-31 09:40:00,13.06,13.13,13.01,13.06,63920.0,10.7362,10.7937,10.695,10.7362,63920.0
2016-03-31 09:50:00,13.07,13.12,13.04,13.08,58894.0,10.7444,10.7855,10.7197,10.7526,58894.0
2016-03-31 10:00:00,13.08,13.1,12.95,12.95,78179.0,10.7526,10.769,10.6457,10.6457,78179.0
2016-03-31 10:10:00,12.95,12.97,12.87,12.9,74080.0,10.6457,10.6622,10.58,10.6046,74080.0
2016-03-31 10:20:00,12.9,12.94,12.85,12.85,73327.0,10.6046,10.6375,10.5635,10.5635,73327.0
2016-03-31 10:30:00,12.84,12.91,12.82,12.91,126202.0,10.5553,10.6128,10.5389,10.6128,126202.0
2016-03-31 10:40:00,12.91,12.94,12.87,12.93,49709.0,10.6128,10.6375,10.58,10.6293,49709.0
2016-03-31 10:50:00,12.94,12.94,12.89,12.9,37920.0,10.6375,10.6375,10.5964,10.6046,37920.0
2016-03-31 11:00:00,12.9,12.99,12.9,12.98,73344.0,10.6046,10.6786,10.6046,10.6704,73344.0
2016-03-31 11:10:00,12.97,13.09,12.97,13.09,82454.0,10.6622,10.7608,10.6622,10.7608,82454.0
2016-03-31 11:20:00,13.09,13.1,13.03,13.05,92827.0,10.7608,10.769,10.7115,10.7279,92827.0
2016-03-31 11:30:00,13.05,13.05,12.96,13.03,41064.0,10.7279,10.7279,10.6539,10.7115,41064.0
2016-03-31 11:40:00,13.04,13.04,13.0,13.04,29181.0,10.7197,10.7197,10.6868,10.7197,29181.0
2016-03-31 11:50:00,13.05,13.06,13.0,13.03,36739.0,10.7279,10.7362,10.6868,10.7115,36739.0
2016-03-31 12:00:00,13.03,13.09,13.02,13.09,26181.0,10.7115,10.7608,10.7033,10.7608,26181.0
2016-03-31 12:10:00,13.09,13.18,13.08,13.18,65702.0,10.7608,10.8348,10.7526,10.8348,65702.0
2016-03-31 12:20:00,13.18,13.2,13.13,13.18,65880.0,10.8348,10.8512,10.7937,10.8348,65880.0
2016-03-31 12:30:00,13.18,13.18,13.03,13.07,46283.0,10.8348,10.8348,10.7115,10.7444,46283.0
2016-03-31 12:40:00,13.08,13.15,13.07,13.15,28301.0,10.7526,10.8101,10.7444,10.8101,28301.0
2016-03-31 12:50:00,13.15,13.16,13.1,13.1,43600.0,10.8101,10.8184,10.769,10.769,43600.0
2016-03-31 13:00:00,13.1,13.12,13.06,13.09,48854.0,10.769,10.7855,10.7362,10.7608,48854.0
2016-03-31 13:10:00,13.1,13.12,13.06,13.09,44136.0,10.769,10.7855,10.7362,10.7608,44136.0
2016-03-31 13:20:00,13.09,13.13,13.01,13.03,83656.0,10.7608,10.7937,10.695,10.7115,83656.0
2016-03-31 13:30:00,13.04,13.08,13.04,13.06,64934.0,10.7197,10.7526,10.7197,10.7362,64934.0
2016-03-31 13:40:00,13.06,13.07,13.0,13.04,68861.0,10.7362,10.7444,10.6868,10.7197,68861.0
2016-03-31 13:50:00,13.03,13.04,13.0,13.03,42285.0,10.7115,10.7197,10.6868,10.7115,42285.0
2016-03-31 14:00:00,13.03,13.04,12.96,12.97,83431.0,10.7115,10.7197,10.6539,10.6622,83431.0
2016-03-31 14:10:00,12.97,13.06,12.97,13.06,101961.0,10.6622,10.7362,10.6622,10.7362,101961.0
2016-03-31 14:20:00,13.06,13.08,13.02,13.05,79697.0,10.7362,10.7526,10.7033,10.7279,79697.0
2016-03-31 14:30:00,13.06,13.06,12.99,13.01,125426.0,10.7362,10.7362,10.6786,10.695,125426.0
2016-03-31 14:40:00,13.0,13.02,12.98,12.99,63827.0,10.6868,10.7033,10.6704,10.6786,63827.0
2016-03-31 14:50:00,13.0,13.01,12.97,12.98,82635.0,10.6868,10.695,10.6622,10.6704,82635.0
2016-03-31 15:00:00,12.99,13.05,12.98,13.01,94294.0,10.6786,10.7279,10.6704,10.695,94294.0
2016-03-31 15:10:00,13.01,13.02,13.0,13.02,77495.0,10.695,10.7033,10.6868,10.7033,77495.0
2016-03-31 15:20:00,13.01,13.02,12.97,12.99,132405.0,10.695,10.7033,10.6622,10.6786,132405.0
2016-03-31 15:30:00,12.99,13.01,12.98,13.01,150268.0,10.6786,10.695,10.6704,10.695,150268.0
2016-03-31 15:40:00,13.0,13.0,12.95,12.99,345133.0,10.6868,10.6868,10.6457,10.6786,345133.0
2016-03-31 15:50:00,12.98,13.01,12.97,12.99,531598.0,10.6704,10.695,10.6622,10.6786,531598.0
2016-04-01 09:30:00,12.98,12.99,12.6,12.63,149824.0,10.6704,10.6786,10.358,10.3827,149824.0
2016-04-01 09:40:00,12.62,12.72,12.55,12.66,192507.0,10.3744,10.4566,10.3169,10.4073,192507.0
2016-04-01 09:50:00,12.67,12.67,12.4,12.46,190402.0,10.4155,10.4155,10.1936,10.2429,190402.0
2016-04-01 10:00:00,12.46,12.5,12.33,12.39,163115.0,10.2429,10.2758,10.136,10.1854,163115.0
2016-04-01 10:10:00,12.39,12.54,12.35,12.48,389128.0,10.1854,10.3087,10.1525,10.2594,389128.0
2016-04-01 10:20:00,12.49,12.52,12.44,12.46,82987.0,10.2676,10.2922,10.2265,10.2429,82987.0
2016-04-01 10:30:00,12.47,12.57,12.42,12.56,97594.0,10.2511,10.3333,10.21,10.3251,97594.0
2016-04-01 10:40:00,12.56,12.57,12.46,12.5,99614.0,10.3251,10.3333,10.2429,10.2758,99614.0
2016-04-01 10:50:00,12.49,12.53,12.43,12.53,54366.0,10.2676,10.3005,10.2183,10.3005,54366.0
2016-04-01 11:00:00,12.53,12.56,12.48,12.48,222724.0,10.3005,10.3251,10.2594,10.2594,222724.0
2016-04-01 11:10:00,12.48,12.51,12.4,12.4,73732.0,10.2594,10.284,10.1936,10.1936,73732.0
2016-04-01 11:20:00,12.4,12.46,12.4,12.46,120638.0,10.1936,10.2429,10.1936,10.2429,120638.0
2016-04-01 11:30:00,12.45,12.47,12.42,12.46,46710.0,10.2347,10.2511,10.21,10.2429,46710.0
2016-04-01 11:40:00,12.46,12.48,12.39,12.41,146979.0,10.2429,10.2594,10.1854,10.2018,146979.0
2016-04-01 11:50:00,12.41,12.43,12.37,12.4,40209.0,10.2018,10.2183,10.1689,10.1936,40209.0
2016-04-01 12:00:00,12.41,12.46,12.4,12.45,56008.0,10.2018,10.2429,10.1936,10.2347,56008.0
2016-04-01 12:10:00,12.45,12.47,12.4,12.46,96169.0,10.2347,10.2511,10.1936,10.2429,96169.0
2016-04-01 12:20:00,12.46,12.46,12.41,12.43,83155.0,10.2429,10.2429,10.2018,10.2183,83155.0
2016-04-01 12:30:00,12.43,12.46,12.37,12.45,185993.0,10.2183,10.2429,10.1689,10.2347,185993.0
2016-04-01 12:40:00,12.44,12.45,12.41,12.43,80878.0,10.2265,10.2347,10.2018,10.2183,80878.0
2016-04-01 12:50:00,12.43,12.5,12.4,12.48,93215.0,10.2183,10.2758,10.1936,10.2594,93215.0
2016-04-01 13:00:00,12.48,12.52,12.46,12.47,179369.0,10.2594,10.2922,10.2429,10.2511,179369.0
2016-04-01 13:10:00,12.47,12.58,12.43,12.58,468125.0,10.2511,10.3416,10.2183,10.3416,468125.0
2016-04-01 13:20:00,12.58,12.59,12.49,12.55,103595.0,10.3416,10.3498,10.2676,10.3169,103595.0
2016-04-01 13:30:00,12.55,12.56,12.51,12.52,52314.0,10.3169,10.3251,10.284,10.2922,52314.0
2016-04-01 13:40:00,12.52,12.55,12.51,12.54,71437.0,10.2922,10.3169,10.284,10.3087,71437.0
2016-04-01 13:50:00,12.54,12.54,12.44,12.45,163293.0,10.3087,10.3087,10.2265,10.2347,163293.0
2016-04-01 14:00:00,12.45,12.5,12.44,12.48,74883.0,10.2347,10.2758,10.2265,10.2594,74883.0
2016-04-01 14:10:00,12.49,12.53,12.48,12.5,84647.0,10.2676,10.3005,10.2594,10.2758,84647.0
2016-04-01 14:20:00,12.5,12.59,12.5,12.59,208908.0,10.2758,10.3498,10.2758,10.3498,208908.0
2016-04-01 14:30:00,12.59,12.78,12.58,12.76,276593.0,10.3498,10.506,10.3416,10.4895,276593.0
2016-04-01 14:40:00,12.76,12.81,12.71,12.75,141044.0,10.4895,10.5306,10.4484,10.4813,141044.0
2016-04-01 14:50:00,12.75,12.75,12.68,12.7,199924.0,10.4813,10.4813,10.4238,10.4402,199924.0
2016-04-01 15:00:00,12.7,12.75,12.69,12.74,68397.0,10.4402,10.4813,10.432,10.4731,68397.0
2016-04-01 15:10:00,12.73,12.83,12.73,12.83,142444.0,10.4649,10.5471,10.4649,10.5471,142444.0
2016-04-01 15:20:00,12.82,12.84,12.8,12.84,134482.0,10.5389,10.5553,10.5224,10.5553,134482.0
2016-04-01 15:30:00,12.84,12.91,12.82,12.88,257271.0,10.5553,10.6128,10.5389,10.5882,257271.0
2016-04-01 15:40:00,12.89,12.89,12.84,12.85,366508.0,10.5964,10.5964,10.5553,10.5635,366508.0
2016-04-01 15:50:00,12.85,12.85,12.77,12.78,764405.0,10.5635,10.5635,10.4978,10.506,764405.0
2016-04-04 09:30:00,12.77,12.86,12.62,12.69,164946.0,10.4978,10.5717,10.3744,10.432,164946.0
2016-04-04 09:40:00,12.69,12.82,12.64,12.79,143972.0,10.432,10.5389,10.3909,10.5142,143972.0
2016-04-04 09:50:00,12.79,12.95,12.79,12.92,132877.0,10.5142,10.6457,10.5142,10.6211,132877.0
2016-04-04 10:00:00,12.91,13.03,12.86,12.91,179768.0,10.6128,10.7115,10.5717,10.6128,179768.0
2016-04-04 10:10:00,12.9,13.11,12.89,13.09,168781.0,10.6046,10.7773,10.5964,10.7608,168781.0
2016-04-04 10:20:00,13.08,13.14,12.99,13.07,105079.0,10.7526,10.8019,10.6786,10.7444,105079.0
2016-04-04 10:30:00,13.07,13.22,13.07,13.16,248816.0,10.7444,10.8677,10.7444,10.8184,248816.0
2016-04-04 10:40:00,13.16,13.27,13.07,13.07,195171.0,10.8184,10.9088,10.7444,10.7444,195171.0
2016-04-04 10:50:00,13.08,13.17,13.06,13.17,118985.0,10.7526,10.8266,10.7362,10.8266,118985.0
2016-04-04 11:00:00,13.17,13.2,13.09,13.1,118197.0,10.8266,10.8512,10.7608,10.769,118197.0
2016-04-04 11:10:00,13.1,13.1,13.03,13.05,136095.0,10.769,10.769,10.7115,10.7279,136095.0
2016-04-04 11:20:00,13.06,13.12,13.04,13.1,182057.0,10.7362,10.7855,10.7197,10.769,182057.0
2016-04-04 11:30:00,13.1,13.11,13.0,13.06,136761.0,10.769,10.7773,10.6868,10.7362,136761.0
2016-04-04 11:40:00,13.06,13.07,12.93,12.95,130989.0,10.7362,10.7444,10.6293,10.6457,130989.0
2016-04-04 11:50:00,12.95,13.03,12.92,12.98,133292.0,10.6457,10.7115,10.6211,10.6704,133292.0
2016-04-04 12:00:00,12.98,13.08,12.98,13.08,89142.0,10.6704,10.7526,10.6704,10.7526,89142.0
2016-04-04 12:10:00,13.08,13.14,13.07,13.11,75399.0,10.7526,10.8019,10.7444,10.7773,75399.0
2016-04-04 12:20:00,13.11,13.12,13.09,13.09,52638.0,10.7773,10.7855,10.7608,10.7608,52638.0
2016-04-04 12:30:00,13.09,13.1,12.99,13.01,131151.0,10.7608,10.769,10.6786,10.695,131151.0
2016-04-04 12:40:00,13.0,13.01,12.85,12.85,123495.0,10.6868,10.695,10.5635,10.5635,123495.0
2016-04-04 12:50:00,12.85,12.86,12.81,12.84,133724.0,10.5635,10.5717,10.5306,10.5553,133724.0
2016-04-04 13:00:00,12.84,12.86,12.79,12.79,181840.0,10.5553,10.5717,10.5142,10.5142,181840.0
2016-04-04 13:10:00,12.79,12.86,12.78,12.81,99142.0,10.5142,10.5717,10.506,10.5306,99142.0
2016-04-04 13:20:00,12.81,12.88,12.77,12.79,114923.0,10.5306,10.5882,10.4978,10.5142,114923.0
2016-04-04 13:30:00,12.79,12.82,12.75,12.81,76719.0,10.5142,10.5389,10.4813,10.5306,76719.0
2016-04-04 13:40:00,12.81,12.87,12.8,12.87,49329.0,10.5306,10.58,10.5224,10.58,49329.0
2016-04-04 13:50:00,12.87,12.87,12.8,12.8,153898.0,10.58,10.58,10.5224,10.5224,153898.0
2016-04-04 14:00:00,12.8,12.89,12.8,12.89,92311.0,10.5224,10.5964,10.5224,10.5964,92311.0
2016-04-04 14:10:00,12.89,12.89,12.78,12.78,116933.0,10.5964,10.5964,10.506,10.506,116933.0
2016-04-04 14:20:00,12.78,12.78,12.7,12.74,149610.0,10.506,10.506,10.4402,10.4731,149610.0
2016-04-04 14:30:00,12.74,12.81,12.73,12.8,119362.0,10.4731,10.5306,10.4649,10.5224,119362.0
2016-04-04 14:40:00,12.81,12.83,12.79,12.83,103900.0,10.5306,10.5471,10.5142,10.5471,103900.0
2016-04-04 14:50:00,12.83,12.84,12.8,12.83,119930.0,10.5471,10.5553,10.5224,10.5471,119930.0
2016-04-04 15:00:00,12.83,12.86,12.82,12.83,96384.0,10.5471,10.5717,10.5389,10.5471,96384.0
2016-04-04 15:10:00,12.83,12.85,12.8,12.8,163967.0,10.5471,10.5635,10.5224,10.5224,163967.0
2016-04-04 15:20:00,12.8,12.81,12.72,12.72,193716.0,10.5224,10.5306,10.4566,10.4566,193716.0
2016-04-04 15:30:00,12.73,12.8,12.72,12.76,175388.0,10.4649,10.5224,10.4566,10.4895,175388.0
2016-04-04 15:40:00,12.76,12.83,12.76,12.79,291884.0,10.4895,10.5471,10.4895,10.5142,291884.0
2016-04-04 15:50:00,12.79,12.81,12.77,12.81,583691.0,10.5142,10.5306,10.4978,10.5306,583691.0
2016-04-05 09:30:00,12.7,12.72,12.51,12.56,83659.0,10.4402,10.4566,10.284,10.3251,83659.0
2016-04-05 09:40:00,12.58,12.68,12.56,12.63,106814.0,10.3416,10.4238,10.3251,10.3827,106814.0
2016-04-05 09:50:00,12.64,12.69,12.57,12.64,120812.0,10.3909,10.432,10.3333,10.3909,120812.0
2016-04-05 10:00:00,12.65,12.73,12.61,12.71,85661.0,10.3991,10.4649,10.3662,10.4484,85661.0
2016-04-05 10:10:00,12.71,12.75,12.6,12.6,157056.0,10.4484,10.4813,10.358,10.358,157056.0
2016-04-05 10:20:00,12.61,12.66,12.58,12.65,151560.0,10.3662,10.4073,10.3416,10.3991,151560.0
2016-04-05 10:30:00,12.65,12.66,12.57,12.59,216502.0,10.3991,10.4073,10.3333,10.3498,216502.0
2016-04-05 10:40:00,12.59,12.59,12.5,12.51,97715.0,10.3498,10.3498,10.2758,10.284,97715.0
2016-04-05 10:50:00,12.5,12.52,12.45,12.47,104979.0,10.2758,10.2922,10.2347,10.2511,104979.0
2016-04-05 11:00:00,12.47,12.55,12.47,12.55,78972.0,10.2511,10.3169,10.2511,10.3169,78972.0
2016-04-05 11:10:00,12.55,12.58,12.48,12.51,164399.0,10.3169,10.3416,10.2594,10.284,164399.0
2016-04-05 11:20:00,12.51,12.56,12.49,12.5,71973.0,10.284,10.3251,10.2676,10.2758,71973.0
2016-04-05 11:30:00,12.5,12.51,12.46,12.46,134898.0,10.2758,10.284,10.2429,10.2429,134898.0
2016-04-05 11:40:00,12.46,12.5,12.41,12.48,66166.0,10.2429,10.2758,10.2018,10.2594,66166.0
2016-04-05 11:50:00,12.48,12.5,12.38,12.38,114523.0,10.2594,10.2758,10.1771,10.1771,114523.0
2016-04-05 12:00:00,12.39,12.4,12.37,12.38,73833.0,10.1854,10.1936,10.1689,10.1771,73833.0
2016-04-05 12:10:00,12.38,12.41,12.36,12.38,130800.0,10.1771,10.2018,10.1607,10.1771,130800.0
2016-04-05 12:20:00,12.38,12.45,12.38,12.44,57421.0,10.1771,10.2347,10.1771,10.2265,57421.0
2016-04-05 12:30:00,12.44,12.47,12.42,12.46,65427.0,10.2265,10.2511,10.21,10.2429,65427.0
2016-04-05 12:40:00,12.47,12.47,12.43,12.43,56419.0,10.2511,10.2511,10.2183,10.2183,56419.0
2016-04-05 12:50:00,12.43,12.44,12.4,12.4,114499.0,10.2183,10.2265,10.1936,10.1936,114499.0
2016-04-05 13:00:00,12.4,12.41,12.38,12.38,73502.0,10.1936,10.2018,10.1771,10.1771,73502.0
2016-04-05 13:10:00,12.38,12.43,12.38,12.4,76961.0,10.1771,10.2183,10.1771,10.1936,76961.0
2016-04-05 13:20:00,12.4,12.4,12.37,12.4,106089.0,10.1936,10.1936,10.1689,10.1936,106089.0
2016-04-05 13:30:00,12.4,12.41,12.37,12.4,115966.0,10.1936,10.2018,10.1689,10.1936,115966.0
2016-04-05 13:40:00,12.4,12.43,12.39,12.43,89215.0,10.1936,10.2183,10.1854,10.2183,89215.0
2016-04-05 13:50:00,12.43,12.44,12.38,12.41,128655.0,10.2183,10.2265,10.1771,10.2018,128655.0
2016-04-05 14:00:00,12.41,12.41,12.35,12.38,127518.0,10.2018,10.2018,10.1525,10.1771,127518.0
2016-04-05 14:10:00,12.37,12.39,12.31,12.32,98452.0,10.1689,10.1854,10.1196,10.1278,98452.0
2016-04-05 14:20:00,12.32,12.32,12.28,12.3,127705.0,10.1278,10.1278,10.0949,10.1114,127705.0
2016-04-05 14:30:00,12.29,12.37,12.29,12.37,162658.0,10.1032,10.1689,10.1032,10.1689,162658.0
2016-04-05 14:40:00,12.37,12.37,12.29,12.29,163059.0,10.1689,10.1689,10.1032,10.1032,163059.0
2016-04-05 14:50:00,12.29,12.35,12.29,12.34,461488.0,10.1032,10.1525,10.1032,10.1443,461488.0
2016-04-05 15:00:00,12.34,12.38,12.33,12.35,310916.0,10.1443,10.1771,10.136,10.1525,310916.0
2016-04-05 15:10:00,12.34,12.35,12.31,12.33,118374.0,10.1443,10.1525,10.1196,10.136,118374.0
2016-04-05 15:20:00,12.33,12.33,12.28,12.28,159740.0,10.136,10.136,10.0949,10.0949,159740.0
2016-04-05 15:30:00,12.29,12.3,12.26,12.28,246157.0,10.1032,10.1114,10.0785,10.0949,246157.0
2016-04-05 15:40:00,12.28,12.29,12.25,12.26,507729.0,10.0949,10.1032,10.0703,10.0785,507729.0
2016-04-05 15:50:00,12.26,12.27,12.2,12.22,1421192.0,10.0785,10.0867,10.0292,10.0456,1421192.0
2016-04-06 09:30:00,12.29,12.35,12.15,12.15,161728.0,10.1032,10.1525,9.9881,9.9881,161728.0
2016-04-06 09:40:00,12.15,12.24,12.03,12.04,136453.0,9.9881,10.0621,9.8894,9.8976,136453.0
2016-04-06 09:50:00,12.04,12.05,11.85,11.87,278037.0,9.8976,9.9059,9.7415,9.7579,278037.0
2016-04-06 10:00:00,11.88,12.0,11.87,11.93,221445.0,9.7661,9.8648,9.7579,9.8072,221445.0
2016-04-06 10:10:00,11.93,11.93,11.85,11.89,257070.0,9.8072,9.8072,9.7415,9.7743,257070.0
2016-04-06 10:20:00,11.9,11.9,11.82,11.82,146030.0,9.7826,9.7826,9.7168,9.7168,146030.0
2016-04-06 10:30:00,11.83,11.89,11.71,11.75,460921.0,9.725,9.7743,9.6264,9.6592,460921.0
2016-04-06 10:40:00,11.74,11.8,11.69,11.79,526524.0,9.651,9.7004,9.6099,9.6921,526524.0
2016-04-06 10:50:00,11.79,11.9,11.74,11.85,438966.0,9.6921,9.7826,9.651,9.7415,438966.0
2016-04-06 11:00:00,11.85,11.9,11.8,11.85,296163.0,9.7415,9.7826,9.7004,9.7415,296163.0
2016-04-06 11:10:00,11.85,11.86,11.81,11.86,369397.0,9.7415,9.7497,9.7086,9.7497,369397.0
2016-04-06 11:20:00,11.85,11.9,11.81,11.89,191285.0,9.7415,9.7826,9.7086,9.7743,191285.0
2016-04-06 11:30:00,11.9,11.98,11.88,11.97,154278.0,9.7826,9.8483,9.7661,9.8401,154278.0
2016-04-06 11:40:00,11.97,11.99,11.95,11.97,124427.0,9.8401,9.8565,9.8237,9.8401,124427.0
2016-04-06 11:50:00,11.96,11.99,11.92,11.93,112073.0,9.8319,9.8565,9.799,9.8072,112073.0
2016-04-06 12:00:00,11.93,11.96,11.86,11.86,160645.0,9.8072,9.8319,9.7497,9.7497,160645.0
2016-04-06 12:10:00,11.86,11.87,11.79,11.83,156655.0,9.7497,9.7579,9.6921,9.725,156655.0
2016-04-06 12:20:00,11.82,11.91,11.81,11.82,115856.0,9.7168,9.7908,9.7086,9.7168,115856.0
2016-04-06 12:30:00,11.82,11.93,11.82,11.93,407513.0,9.7168,9.8072,9.7168,9.8072,407513.0
2016-04-06 12:40:00,11.93,11.95,11.88,11.88,173372.0,9.8072,9.8237,9.7661,9.7661,173372.0
2016-04-06 12:50:00,11.87,11.88,11.84,11.87,150357.0,9.7579,9.7661,9.7332,9.7579,150357.0
2016-04-06 13:00:00,11.87,11.88,11.86,11.87,89324.0,9.7579,9.7661,9.7497,9.7579,89324.0
2016-04-06 13:10:00,11.86,11.88,11.85,11.85,111649.0,9.7497,9.7661,9.7415,9.7415,111649.0
2016-04-06 13:20:00,11.85,11.86,11.78,11.8,111117.0,9.7415,9.7497,9.6839,9.7004,111117.0
2016-04-06 13:30:00,11.79,11.88,11.78,11.88,161370.0,9.6921,9.7661,9.6839,9.7661,161370.0
2016-04-06 13:40:00,11.87,11.9,11.84,11.85,121128.0,9.7579,9.7826,9.7332,9.7415,121128.0
2016-04-06 13:50:00,11.84,11.9,11.82,11.89,252978.0,9.7332,9.7826,9.7168,9.7743,252978.0
2016-04-06 14:00:00,11.9,11.95,11.86,11.91,225412.0,9.7826,9.8237,9.7497,9.7908,225412.0
2016-04-06 14:10:00,11.91,11.97,11.89,11.91,183567.0,9.7908,9.8401,9.7743,9.7908,183567.0
2016-04-06 14:20:00,11.92,11.96,11.91,11.96,147092.0,9.799,9.8319,9.7908,9.8319,147092.0
2016-04-06 14:30:00,11.96,11.98,11.85,11.89,280052.0,9.8319,9.8483,9.7415,9.7743,280052.0
2016-04-06 14:40:00,11.89,11.94,11.88,11.9,152033.0,9.7743,9.8154,9.7661,9.7826,152033.0
2016-04-06 14:50:00,11.9,11.98,11.89,11.98,114870.0,9.7826,9.8483,9.7743,9.8483,114870.0
2016-04-06 15:00:00,11.98,12.0,11.93,11.98,229873.0,9.8483,9.8648,9.8072,9.8483,229873.0
2016-04-06 15:10:00,11.99,11.99,11.95,11.97,201563.0,9.8565,9.8565,9.8237,9.8401,201563.0
2016-04-06 15:20:00,11.96,12.0,11.96,12.0,225764.0,9.8319,9.8648,9.8319,9.8648,225764.0
2016-04-06 15:30:00,12.0,12.04,11.99,12.04,356030.0,9.8648,9.8976,9.8565,9.8976,356030.0
2016-04-06 15:40:00,12.04,12.05,12.02,12.04,467167.0,9.8976,9.9059,9.8812,9.8976,467167.0
2016-04-06 15:50:00,12.05,12.05,12.02,12.03,960000.0,9.9059,9.9059,9.8812,9.8894,960000.0
2016-04-07 09:30:00,12.02,12.35,11.99,12.27,152800.0,9.8812,10.1525,9.8565,10.0867,152800.0
2016-04-07 09:40:00,12.28,12.49,12.27,12.4,120743.0,10.0949,10.2676,10.0867,10.1936,120743.0
2016-04-07 09:50:00,12.39,12.4,12.14,12.23,283853.0,10.1854,10.1936,9.9799,10.0538,283853.0
2016-04-07 10:00:00,12.23,12.27,12.07,12.23,337426.0,10.0538,10.0867,9.9223,10.0538,337426.0
2016-04-07 10:10:00,12.21,12.26,12.1,12.14,212503.0,10.0374,10.0785,9.947,9.9799,212503.0
2016-04-07 10:20:00,12.14,12.2,12.02,12.07,180822.0,9.9799,10.0292,9.8812,9.9223,180822.0
2016-04-07 10:30:00,12.07,12.1,12.0,12.04,155438.0,9.9223,9.947,9.8648,9.8976,155438.0
2016-04-07 10:40:00,12.04,12.05,11.97,12.02,126985.0,9.8976,9.9059,9.8401,9.8812,126985.0
2016-04-07 10:50:00,12.02,12.13,12.02,12.11,131363.0,9.8812,9.9716,9.8812,9.9552,131363.0
2016-04-07 11:00:00,12.1,12.12,12.07,12.11,81236.0,9.947,9.9634,9.9223,9.9552,81236.0
2016-04-07 11:10:00,12.11,12.22,12.1,12.22,81414.0,9.9552,10.0456,9.947,10.0456,81414.0
2016-04-07 11:20:00,12.22,12.26,12.17,12.26,82460.0,10.0456,10.0785,10.0045,10.0785,82460.0
2016-04-07 11:30:00,12.25,12.33,12.24,12.33,63047.0,10.0703,10.136,10.0621,10.136,63047.0
2016-04-07 11:40:00,12.32,12.41,12.3,12.38,94765.0,10.1278,10.2018,10.1114,10.1771,94765.0
2016-04-07 11:50:00,12.39,12.41,12.29,12.29,100691.0,10.1854,10.2018,10.1032,10.1032,100691.0
2016-04-07 12:00:00,12.29,12.38,12.28,12.38,61039.0,10.1032,10.1771,10.0949,10.1771,61039.0
2016-04-07 12:10:00,12.38,12.43,12.31,12.31,94692.0,10.1771,10.2183,10.1196,10.1196,94692.0
2016-04-07 12:20:00,12.3,12.31,12.24,12.24,71891.0,10.1114,10.1196,10.0621,10.0621,71891.0
2016-04-07 12:30:00,12.24,12.27,12.22,12.26,77187.0,10.0621,10.0867,10.0456,10.0785,77187.0
2016-04-07 12:40:00,12.26,12.28,12.23,12.28,47276.0,10.0785,10.0949,10.0538,10.0949,47276.0
2016-04-07 12:50:00,12.28,12.31,12.25,12.25,67839.0,10.0949,10.1196,10.0703,10.0703,67839.0
2016-04-07 13:00:00,12.25,12.27,12.23,12.23,53135.0,10.0703,10.0867,10.0538,10.0538,53135.0
2016-04-07 13:10:00,12.23,12.27,12.23,12.24,60872.0,10.0538,10.0867,10.0538,10.0621,60872.0
2016-04-07 13:20:00,12.24,12.25,12.21,12.23,85388.0,10.0621,10.0703,10.0374,10.0538,85388.0
2016-04-07 13:30:00,12.23,12.23,12.18,12.19,55478.0,10.0538,10.0538,10.0127,10.021,55478.0
2016-04-07 13:40:00,12.2,12.22,12.15,12.16,76895.0,10.0292,10.0456,9.9881,9.9963,76895.0
2016-04-07 13:50:00,12.16,12.16,12.12,12.16,84153.0,9.9963,9.9963,9.9634,9.9963,84153.0
2016-04-07 14:00:00,12.16,12.18,12.12,12.13,78731.0,9.9963,10.0127,9.9634,9.9716,78731.0
2016-04-07 14:10:00,12.12,12.17,12.11,12.16,81634.0,9.9634,10.0045,9.9552,9.9963,81634.0
2016-04-07 14:20:00,12.15,12.21,12.13,12.21,77404.0,9.9881,10.0374,9.9716,10.0374,77404.0
2016-04-07 14:30:00,12.21,12.23,12.18,12.22,101240.0,10.0374,10.0538,10.0127,10.0456,101240.0
2016-04-07 14:40:00,12.21,12.22,12.13,12.17,97429.0,10.0374,10.0456,9.9716,10.0045,97429.0
2016-04-07 14:50:00,12.17,12.22,12.15,12.16,132047.0,10.0045,10.0456,9.9881,9.9963,132047.0
2016-04-07 15:00:00,12.15,12.24,12.15,12.24,252918.0,9.9881,10.0621,9.9881,10.0621,252918.0
2016-04-07 15:10:00,12.24,12.29,12.23,12.29,248238.0,10.0621,10.1032,10.0538,10.1032,248238.0
2016-04-07 15:20:00,12.29,12.32,12.28,12.29,151475.0,10.1032,10.1278,10.0949,10.1032,151475.0
2016-04-07 15:30:00,12.29,12.32,12.26,12.28,230315.0,10.1032,10.1278,10.0785,10.0949,230315.0
2016-04-07 15:40:00,12.28,12.3,12.26,12.27,252446.0,10.0949,10.1114,10.0785,10.0867,252446.0
2016-04-07 15:50:00,12.27,12.29,12.23,12.24,882999.0,10.0867,10.1032,10.0538,10.0621,882999.0
2016-04-08 09:30:00,12.47,12.87,12.47,12.87,206959.0,10.2511,10.58,10.2511,10.58,206959.0
2016-04-08 09:40:00,12.87,12.93,12.72,12.81,226730.0,10.58,10.6293,10.4566,10.5306,226730.0
2016-04-08 09:50:00,12.82,12.89,12.74,12.77,111797.0,10.5389,10.5964,10.4731,10.4978,111797.0
2016-04-08 10:00:00,12.78,13.0,12.77,12.98,126007.0,10.506,10.6868,10.4978,10.6704,126007.0
2016-04-08 10:10:00,12.99,13.0,12.87,12.88,200768.0,10.6786,10.6868,10.58,10.5882,200768.0
2016-04-08 10:20:00,12.89,12.93,12.86,12.91,84211.0,10.5964,10.6293,10.5717,10.6128,84211.0
2016-04-08 10:30:00,12.9,12.98,12.88,12.89,118890.0,10.6046,10.6704,10.5882,10.5964,118890.0
2016-04-08 10:40:00,12.9,12.96,12.87,12.92,56376.0,10.6046,10.6539,10.58,10.6211,56376.0
2016-04-08 10:50:00,12.91,12.96,12.88,12.88,64263.0,10.6128,10.6539,10.5882,10.5882,64263.0
2016-04-08 11:00:00,12.88,12.88,12.82,12.84,49498.0,10.5882,10.5882,10.5389,10.5553,49498.0
2016-04-08 11:10:00,12.83,12.86,12.74,12.76,100360.0,10.5471,10.5717,10.4731,10.4895,100360.0
2016-04-08 11:20:00,12.75,12.87,12.74,12.85,127430.0,10.4813,10.58,10.4731,10.5635,127430.0
2016-04-08 11:30:00,12.85,12.85,12.74,12.77,118128.0,10.5635,10.5635,10.4731,10.4978,118128.0
2016-04-08 11:40:00,12.75,12.78,12.72,12.77,46598.0,10.4813,10.506,10.4566,10.4978,46598.0
2016-04-08 11:50:00,12.77,12.84,12.75,12.84,75823.0,10.4978,10.5553,10.4813,10.5553,75823.0
2016-04-08 12:00:00,12.83,12.84,12.8,12.82,42131.0,10.5471,10.5553,10.5224,10.5389,42131.0
2016-04-08 12:10:00,12.82,12.88,12.82,12.83,42134.0,10.5389,10.5882,10.5389,10.5471,42134.0
2016-04-08 12:20:00,12.83,12.86,12.8,12.85,49506.0,10.5471,10.5717,10.5224,10.5635,49506.0
2016-04-08 12:30:00,12.84,12.86,12.81,12.86,44869.0,10.5553,10.5717,10.5306,10.5717,44869.0
2016-04-08 12:40:00,12.85,12.89,12.83,12.86,94048.0,10.5635,10.5964,10.5471,10.5717,94048.0
2016-04-08 12:50:00,12.86,12.87,12.84,12.85,34795.0,10.5717,10.58,10.5553,10.5635,34795.0
2016-04-08 13:00:00,12.86,12.87,12.84,12.85,32993.0,10.5717,10.58,10.5553,10.5635,32993.0
2016-04-08 13:10:00,12.85,12.86,12.74,12.74,48387.0,10.5635,10.5717,10.4731,10.4731,48387.0
2016-04-08 13:20:00,12.75,12.76,12.68,12.75,239234.0,10.4813,10.4895,10.4238,10.4813,239234.0
2016-04-08 13:30:00,12.74,12.81,12.73,12.79,160693.0,10.4731,10.5306,10.4649,10.5142,160693.0
2016-04-08 13:40:00,12.78,12.8,12.76,12.77,49763.0,10.506,10.5224,10.4895,10.4978,49763.0
2016-04-08 13:50:00,12.78,12.8,12.75,12.76,144329.0,10.506,10.5224,10.4813,10.4895,144329.0
2016-04-08 14:00:00,12.76,12.76,12.72,12.72,82849.0,10.4895,10.4895,10.4566,10.4566,82849.0
2016-04-08 14:10:00,12.72,12.75,12.71,12.74,49432.0,10.4566,10.4813,10.4484,10.4731,49432.0
2016-04-08 14:20:00,12.74,12.74,12.63,12.7,204507.0,10.4731,10.4731,10.3827,10.4402,204507.0
2016-04-08 14:30:00,12.7,12.72,12.68,12.72,28625.0,10.4402,10.4566,10.4238,10.4566,28625.0
2016-04-08 14:40:00,12.72,12.74,12.65,12.65,82182.0,10.4566,10.4731,10.3991,10.3991,82182.0
2016-04-08 14:50:00,12.65,12.66,12.6,12.65,175761.0,10.3991,10.4073,10.358,10.3991,175761.0
2016-04-08 15:00:00,12.66,12.66,12.62,12.62,71189.0,10.4073,10.4073,10.3744,10.3744,71189.0
2016-04-08 15:10:00,12.62,12.7,12.61,12.65,106030.0,10.3744,10.4402,10.3662,10.3991,106030.0
2016-04-08 15:20:00,12.65,12.67,12.62,12.65,124636.0,10.3991,10.4155,10.3744,10.3991,124636.0
2016-04-08 15:30:00,12.65,12.66,12.59,12.62,148968.0,10.3991,10.4073,10.3498,10.3744,148968.0
2016-04-08 15:40:00,12.61,12.64,12.6,12.61,168878.0,10.3662,10.3909,10.358,10.3662,168878.0
2016-04-08 15:50:00,12.62,12.67,12.6,12.66,702559.0,10.3744,10.4155,10.358,10.4073,702559.0
2016-04-11 09:30:00,12.77,13.09,12.7,13.07,159770.0,10.4978,10.7608,10.4402,10.7444,159770.0
2016-04-11 09:40:00,13.09,13.19,12.99,13.01,124376.0,10.7608,10.843,10.6786,10.695,124376.0
2016-04-11 09:50:00,13.01,13.18,13.01,13.07,96069.0,10.695,10.8348,10.695,10.7444,96069.0
2016-04-11 10:00:00,13.07,13.1,12.98,13.01,154139.0,10.7444,10.769,10.6704,10.695,154139.0
2016-04-11 10:10:00,13.01,13.03,12.92,12.95,96113.0,10.695,10.7115,10.6211,10.6457,96113.0
2016-04-11 10:20:00,12.95,12.97,12.89,12.9,66923.0,10.6457,10.6622,10.5964,10.6046,66923.0
2016-04-11 10:30:00,12.91,12.98,12.86,12.94,71056.0,10.6128,10.6704,10.5717,10.6375,71056.0
2016-04-11 10:40:00,12.94,12.95,12.88,12.94,53035.0,10.6375,10.6457,10.5882,10.6375,53035.0
2016-04-11 10:50:00,12.94,13.0,12.93,12.95,50950.0,10.6375,10.6868,10.6293,10.6457,50950.0
2016-04-11 11:00:00,12.94,12.95,12.86,12.9,73305.0,10.6375,10.6457,10.5717,10.6046,73305.0
2016-04-11 11:10:00,12.9,12.96,12.89,12.92,155562.0,10.6046,10.6539,10.5964,10.6211,155562.0
2016-04-11 11:20:00,12.93,13.03,12.92,13.0,86098.0,10.6293,10.7115,10.6211,10.6868,86098.0
2016-04-11 11:30:00,12.99,13.02,12.92,13.01,79589.0,10.6786,10.7033,10.6211,10.695,79589.0
2016-04-11 11:40:00,13.01,13.01,12.95,12.98,52312.0,10.695,10.695,10.6457,10.6704,52312.0
2016-04-11 11:50:00,12.99,13.05,12.95,13.05,54637.0,10.6786,10.7279,10.6457,10.7279,54637.0
2016-04-11 12:00:00,13.04,13.04,12.99,13.02,67818.0,10.7197,10.7197,10.6786,10.7033,67818.0
2016-04-11 12:10:00,13.01,13.03,12.99,13.01,47046.0,10.695,10.7115,10.6786,10.695,47046.0
2016-04-11 12:20:00,13.01,13.01,12.99,13.01,35050.0,10.695,10.695,10.6786,10.695,35050.0
2016-04-11 12:30:00,13.01,13.08,13.0,13.05,67248.0,10.695,10.7526,10.6868,10.7279,67248.0
2016-04-11 12:40:00,13.06,13.13,13.05,13.11,102441.0,10.7362,10.7937,10.7279,10.7773,102441.0
2016-04-11 12:50:00,13.11,13.13,13.09,13.12,53227.0,10.7773,10.7937,10.7608,10.7855,53227.0
2016-04-11 13:00:00,13.12,13.17,13.11,13.17,77257.0,10.7855,10.8266,10.7773,10.8266,77257.0
2016-04-11 13:10:00,13.17,13.22,13.16,13.21,59256.0,10.8266,10.8677,10.8184,10.8595,59256.0
2016-04-11 13:20:00,13.22,13.25,13.2,13.23,95769.0,10.8677,10.8923,10.8512,10.8759,95769.0
2016-04-11 13:30:00,13.23,13.26,13.2,13.25,119112.0,10.8759,10.9006,10.8512,10.8923,119112.0
2016-04-11 13:40:00,13.25,13.32,13.23,13.32,108365.0,10.8923,10.9499,10.8759,10.9499,108365.0
2016-04-11 13:50:00,13.32,13.35,13.27,13.32,141155.0,10.9499,10.9745,10.9088,10.9499,141155.0
2016-04-11 14:00:00,13.31,13.36,13.22,13.22,137903.0,10.9417,10.9828,10.8677,10.8677,137903.0
2016-04-11 14:10:00,13.23,13.27,13.17,13.22,100629.0,10.8759,10.9088,10.8266,10.8677,100629.0
2016-04-11 14:20:00,13.22,13.27,13.2,13.25,122395.0,10.8677,10.9088,10.8512,10.8923,122395.0
2016-04-11 14:30:00,13.24,13.34,13.23,13.34,85599.0,10.8841,10.9663,10.8759,10.9663,85599.0
2016-04-11 14:40:00,13.34,13.35,13.26,13.29,116422.0,10.9663,10.9745,10.9006,10.9252,116422.0
2016-04-11 14:50:00,13.29,13.31,13.26,13.29,76775.0,10.9252,10.9417,10.9006,10.9252,76775.0
2016-04-11 15:00:00,13.29,13.29,13.25,13.28,127131.0,10.9252,10.9252,10.8923,10.917,127131.0
2016-04-11 15:10:00,13.27,13.3,13.26,13.27,204947.0,10.9088,10.9334,10.9006,10.9088,204947.0
2016-04-11 15:20:00,13.28,13.3,13.22,13.23,216220.0,10.917,10.9334,10.8677,10.8759,216220.0
2016-04-11 15:30:00,13.23,13.23,13.17,13.18,157770.0,10.8759,10.8759,10.8266,10.8348,157770.0
2016-04-11 15:40:00,13.19,13.19,13.13,13.16,230926.0,10.843,10.843,10.7937,10.8184,230926.0
2016-04-11 15:50:00,13.16,13.17,13.11,13.11,656545.0,10.8184,10.8266,10.7773,10.7773,656545.0
2016-04-12 09:30:00,13.14,13.17,12.84,13.06,96086.0,10.8019,10.8266,10.5553,10.7362,96086.0
2016-04-12 09:40:00,13.06,13.17,13.06,13.1,91709.0,10.7362,10.8266,10.7362,10.769,91709.0
2016-04-12 09:50:00,13.11,13.19,13.09,13.17,88631.0,10.7773,10.843,10.7608,10.8266,88631.0
2016-04-12 10:00:00,13.17,13.18,13.12,13.14,89787.0,10.8266,10.8348,10.7855,10.8019,89787.0
2016-04-12 10:10:00,13.13,13.18,13.1,13.16,227207.0,10.7937,10.8348,10.769,10.8184,227207.0
2016-04-12 10:20:00,13.15,13.15,13.09,13.14,147937.0,10.8101,10.8101,10.7608,10.8019,147937.0
2016-04-12 10:30:00,13.13,13.26,13.12,13.22,96066.0,10.7937,10.9006,10.7855,10.8677,96066.0
2016-04-12 10:40:00,13.21,13.29,13.21,13.28,55926.0,10.8595,10.9252,10.8595,10.917,55926.0
2016-04-12 10:50:00,13.29,13.35,13.28,13.34,61871.0,10.9252,10.9745,10.917,10.9663,61871.0
2016-04-12 11:00:00,13.34,13.34,13.19,13.29,132837.0,10.9663,10.9663,10.843,10.9252,132837.0
2016-04-12 11:10:00,13.3,13.32,13.22,13.28,73627.0,10.9334,10.9499,10.8677,10.917,73627.0
2016-04-12 11:20:00,13.29,13.3,13.24,13.26,56760.0,10.9252,10.9334,10.8841,10.9006,56760.0
2016-04-12 11:30:00,13.26,13.34,13.26,13.33,68745.0,10.9006,10.9663,10.9006,10.9581,68745.0
2016-04-12 11:40:00,13.33,13.36,13.29,13.3,54961.0,10.9581,10.9828,10.9252,10.9334,54961.0
2016-04-12 11:50:00,13.3,13.33,13.28,13.3,133365.0,10.9334,10.9581,10.917,10.9334,133365.0
2016-04-12 12:00:00,13.31,13.32,13.29,13.31,82234.0,10.9417,10.9499,10.9252,10.9417,82234.0
2016-04-12 12:10:00,13.3,13.33,13.3,13.33,54987.0,10.9334,10.9581,10.9334,10.9581,54987.0
2016-04-12 12:20:00,13.32,13.34,13.3,13.34,59934.0,10.9499,10.9663,10.9334,10.9663,59934.0
2016-04-12 12:30:00,13.34,13.38,13.3,13.31,104301.0,10.9663,10.9992,10.9334,10.9417,104301.0
2016-04-12 12:40:00,13.31,13.32,13.27,13.27,87594.0,10.9417,10.9499,10.9088,10.9088,87594.0
2016-04-12 12:50:00,13.27,13.3,13.25,13.29,47514.0,10.9088,10.9334,10.8923,10.9252,47514.0
2016-04-12 13:00:00,13.29,13.29,13.24,13.25,71509.0,10.9252,10.9252,10.8841,10.8923,71509.0
2016-04-12 13:10:00,13.25,13.27,13.18,13.21,204170.0,10.8923,10.9088,10.8348,10.8595,204170.0
2016-04-12 13:20:00,13.21,13.26,13.18,13.26,48804.0,10.8595,10.9006,10.8348,10.9006,48804.0
2016-04-12 13:30:00,13.26,13.28,13.21,13.24,79621.0,10.9006,10.917,10.8595,10.8841,79621.0
2016-04-12 13:40:00,13.24,13.29,13.23,13.28,66931.0,10.8841,10.9252,10.8759,10.917,66931.0
2016-04-12 13:50:00,13.27,13.3,13.24,13.29,53079.0,10.9088,10.9334,10.8841,10.9252,53079.0
2016-04-12 14:00:00,13.29,13.3,13.25,13.25,80412.0,10.9252,10.9334,10.8923,10.8923,80412.0
2016-04-12 14:10:00,13.25,13.3,13.22,13.23,70318.0,10.8923,10.9334,10.8677,10.8759,70318.0
2016-04-12 14:20:00,13.23,13.28,13.21,13.27,91801.0,10.8759,10.917,10.8595,10.9088,91801.0
2016-04-12 14:30:00,13.27,13.29,13.22,13.26,102177.0,10.9088,10.9252,10.8677,10.9006,102177.0
2016-04-12 14:40:00,13.26,13.3,13.24,13.24,78746.0,10.9006,10.9334,10.8841,10.8841,78746.0
2016-04-12 14:50:00,13.24,13.27,13.22,13.26,70583.0,10.8841,10.9088,10.8677,10.9006,70583.0
2016-04-12 15:00:00,13.26,13.31,13.25,13.29,89453.0,10.9006,10.9417,10.8923,10.9252,89453.0
2016-04-12 15:10:00,13.3,13.32,13.27,13.32,144504.0,10.9334,10.9499,10.9088,10.9499,144504.0
2016-04-12 15:20:00,13.32,13.32,13.24,13.28,155455.0,10.9499,10.9499,10.8841,10.917,155455.0
2016-04-12 15:30:00,13.28,13.28,13.2,13.21,209941.0,10.917,10.917,10.8512,10.8595,209941.0
2016-04-12 15:40:00,13.21,13.24,13.17,13.21,203562.0,10.8595,10.8841,10.8266,10.8595,203562.0
2016-04-12 15:50:00,13.21,13.29,13.2,13.29,548484.0,10.8595,10.9252,10.8512,10.9252,548484.0
2016-04-13 09:30:00,13.31,13.4,13.21,13.25,92485.0,10.9417,11.0157,10.8595,10.8923,92485.0
2016-04-13 09:40:00,13.24,13.24,13.07,13.22,100763.0,10.8841,10.8841,10.7444,10.8677,100763.0
2016-04-13 09:50:00,13.21,13.26,13.15,13.22,97333.0,10.8595,10.9006,10.8101,10.8677,97333.0
2016-04-13 10:00:00,13.22,13.32,13.22,13.28,178231.0,10.8677,10.9499,10.8677,10.917,178231.0
2016-04-13 10:10:00,13.29,13.36,13.28,13.33,115383.0,10.9252,10.9828,10.917,10.9581,115383.0
2016-04-13 10:20:00,13.33,13.43,13.29,13.39,94143.0,10.9581,11.0403,10.9252,11.0074,94143.0
2016-04-13 10:30:00,13.4,13.44,13.3,13.32,123706.0,11.0157,11.0485,10.9334,10.9499,123706.0
2016-04-13 10:40:00,13.32,13.47,13.31,13.46,103239.0,10.9499,11.0732,10.9417,11.065,103239.0
2016-04-13 10:50:00,13.46,13.49,13.43,13.48,135684.0,11.065,11.0896,11.0403,11.0814,135684.0
2016-04-13 11:00:00,13.47,13.65,13.47,13.64,141360.0,11.0732,11.2212,11.0732,11.2129,141360.0
2016-04-13 11:10:00,13.64,13.65,13.57,13.61,113826.0,11.2129,11.2212,11.1554,11.1883,113826.0
2016-04-13 11:20:00,13.61,13.61,13.55,13.55,118808.0,11.1883,11.1883,11.139,11.139,118808.0
2016-04-13 11:30:00,13.54,13.57,13.47,13.48,61247.0,11.1307,11.1554,11.0732,11.0814,61247.0
2016-04-13 11:40:00,13.48,13.53,13.43,13.48,80107.0,11.0814,11.1225,11.0403,11.0814,80107.0
2016-04-13 11:50:00,13.49,13.55,13.48,13.51,41362.0,11.0896,11.139,11.0814,11.1061,41362.0
2016-04-13 12:00:00,13.51,13.54,13.49,13.51,64209.0,11.1061,11.1307,11.0896,11.1061,64209.0
2016-04-13 12:10:00,13.51,13.53,13.43,13.43,88451.0,11.1061,11.1225,11.0403,11.0403,88451.0
2016-04-13 12:20:00,13.44,13.5,13.43,13.5,78924.0,11.0485,11.0979,11.0403,11.0979,78924.0
2016-04-13 12:30:00,13.5,13.52,13.48,13.51,58224.0,11.0979,11.1143,11.0814,11.1061,58224.0
2016-04-13 12:40:00,13.5,13.52,13.47,13.52,69468.0,11.0979,11.1143,11.0732,11.1143,69468.0
2016-04-13 12:50:00,13.52,13.53,13.49,13.53,42274.0,11.1143,11.1225,11.0896,11.1225,42274.0
2016-04-13 13:00:00,13.53,13.56,13.52,13.54,60999.0,11.1225,11.1472,11.1143,11.1307,60999.0
2016-04-13 13:10:00,13.54,13.57,13.53,13.56,37030.0,11.1307,11.1554,11.1225,11.1472,37030.0
2016-04-13 13:20:00,13.56,13.61,13.55,13.61,88129.0,11.1472,11.1883,11.139,11.1883,88129.0
2016-04-13 13:30:00,13.61,13.62,13.57,13.6,50768.0,11.1883,11.1965,11.1554,11.1801,50768.0
2016-04-13 13:40:00,13.6,13.6,13.54,13.56,56715.0,11.1801,11.1801,11.1307,11.1472,56715.0
2016-04-13 13:50:00,13.56,13.61,13.56,13.6,65625.0,11.1472,11.1883,11.1472,11.1801,65625.0
2016-04-13 14:00:00,13.59,13.62,13.57,13.62,79196.0,11.1718,11.1965,11.1554,11.1965,79196.0
2016-04-13 14:10:00,13.62,13.62,13.58,13.59,101757.0,11.1965,11.1965,11.1636,11.1718,101757.0
2016-04-13 14:20:00,13.6,13.61,13.53,13.53,69181.0,11.1801,11.1883,11.1225,11.1225,69181.0
2016-04-13 14:30:00,13.53,13.54,13.5,13.5,49567.0,11.1225,11.1307,11.0979,11.0979,49567.0
2016-04-13 14:40:00,13.5,13.5,13.39,13.4,91734.0,11.0979,11.0979,11.0074,11.0157,91734.0
2016-04-13 14:50:00,13.4,13.46,13.39,13.46,88937.0,11.0157,11.065,11.0074,11.065,88937.0
2016-04-13 15:00:00,13.45,13.47,13.44,13.46,133706.0,11.0568,11.0732,11.0485,11.065,133706.0
2016-04-13 15:10:00,13.45,13.47,13.44,13.45,93492.0,11.0568,11.0732,11.0485,11.0568,93492.0
2016-04-13 15:20:00,13.46,13.46,13.44,13.45,76542.0,11.065,11.065,11.0485,11.0568,76542.0
2016-04-13 15:30:00,13.45,13.46,13.42,13.46,96356.0,11.0568,11.065,11.0321,11.065,96356.0
2016-04-13 15:40:00,13.46,13.46,13.41,13.43,176180.0,11.065,11.065,11.0239,11.0403,176180.0
2016-04-13 15:50:00,13.43,13.46,13.42,13.44,265237.0,11.0403,11.065,11.0321,11.0485,265237.0
2016-04-14 09:30:00,13.43,13.44,13.27,13.31,63296.0,11.0403,11.0485,10.9088,10.9417,63296.0
2016-04-14 09:40:00,13.29,13.41,13.24,13.37,88893.0,10.9252,11.0239,10.8841,10.991,88893.0
2016-04-14 09:50:00,13.36,13.38,13.28,13.33,47328.0,10.9828,10.9992,10.917,10.9581,47328.0
2016-04-14 10:00:00,13.34,13.44,13.32,13.43,185263.0,10.9663,11.0485,10.9499,11.0403,185263.0
2016-04-14 10:10:00,13.44,13.49,13.4,13.48,149358.0,11.0485,11.0896,11.0157,11.0814,149358.0
2016-04-14 10:20:00,13.49,13.55,13.42,13.44,134440.0,11.0896,11.139,11.0321,11.0485,134440.0
2016-04-14 10:30:00,13.44,13.5,13.4,13.43,56671.0,11.0485,11.0979,11.0157,11.0403,56671.0
2016-04-14 10:40:00,13.43,13.46,13.41,13.45,66361.0,11.0403,11.065,11.0239,11.0568,66361.0
2016-04-14 10:50:00,13.45,13.48,13.44,13.46,59459.0,11.0568,11.0814,11.0485,11.065,59459.0
2016-04-14 11:00:00,13.46,13.52,13.44,13.51,69493.0,11.065,11.1143,11.0485,11.1061,69493.0
2016-04-14 11:10:00,13.52,13.55,13.49,13.54,62491.0,11.1143,11.139,11.0896,11.1307,62491.0
2016-04-14 11:20:00,13.54,13.55,13.47,13.54,103804.0,11.1307,11.139,11.0732,11.1307,103804.0
2016-04-14 11:30:00,13.53,13.54,13.47,13.47,46505.0,11.1225,11.1307,11.0732,11.0732,46505.0
2016-04-14 11:40:00,13.46,13.47,13.39,13.42,87771.0,11.065,11.0732,11.0074,11.0321,87771.0
2016-04-14 11:50:00,13.42,13.47,13.39,13.46,61092.0,11.0321,11.0732,11.0074,11.065,61092.0
2016-04-14 12:00:00,13.46,13.47,13.38,13.44,75356.0,11.065,11.0732,10.9992,11.0485,75356.0
2016-04-14 12:10:00,13.45,13.47,13.43,13.47,27234.0,11.0568,11.0732,11.0403,11.0732,27234.0
2016-04-14 12:20:00,13.47,13.5,13.45,13.5,60040.0,11.0732,11.0979,11.0568,11.0979,60040.0
2016-04-14 12:30:00,13.5,13.52,13.48,13.51,107413.0,11.0979,11.1143,11.0814,11.1061,107413.0
2016-04-14 12:40:00,13.5,13.54,13.49,13.51,45513.0,11.0979,11.1307,11.0896,11.1061,45513.0
2016-04-14 12:50:00,13.52,13.53,13.46,13.52,62584.0,11.1143,11.1225,11.065,11.1143,62584.0
2016-04-14 13:00:00,13.52,13.53,13.49,13.52,45860.0,11.1143,11.1225,11.0896,11.1143,45860.0
2016-04-14 13:10:00,13.52,13.53,13.49,13.5,35875.0,11.1143,11.1225,11.0896,11.0979,35875.0
2016-04-14 13:20:00,13.5,13.51,13.48,13.49,36040.0,11.0979,11.1061,11.0814,11.0896,36040.0
2016-04-14 13:30:00,13.49,13.52,13.48,13.5,42175.0,11.0896,11.1143,11.0814,11.0979,42175.0
2016-04-14 13:40:00,13.5,13.5,13.45,13.45,71608.0,11.0979,11.0979,11.0568,11.0568,71608.0
2016-04-14 13:50:00,13.46,13.49,13.45,13.49,46448.0,11.065,11.0896,11.0568,11.0896,46448.0
2016-04-14 14:00:00,13.48,13.49,13.45,13.46,34968.0,11.0814,11.0896,11.0568,11.065,34968.0
2016-04-14 14:10:00,13.46,13.48,13.45,13.47,53148.0,11.065,11.0814,11.0568,11.0732,53148.0
2016-04-14 14:20:00,13.46,13.49,13.45,13.48,41733.0,11.065,11.0896,11.0568,11.0814,41733.0
2016-04-14 14:30:00,13.48,13.48,13.43,13.44,108622.0,11.0814,11.0814,11.0403,11.0485,108622.0
2016-04-14 14:40:00,13.45,13.45,13.36,13.37,42705.0,11.0568,11.0568,10.9828,10.991,42705.0
2016-04-14 14:50:00,13.37,13.38,13.36,13.37,34362.0,10.991,10.9992,10.9828,10.991,34362.0
2016-04-14 15:00:00,13.37,13.38,13.36,13.38,64468.0,10.991,10.9992,10.9828,10.9992,64468.0
2016-04-14 15:10:00,13.38,13.38,13.35,13.35,95731.0,10.9992,10.9992,10.9745,10.9745,95731.0
2016-04-14 15:20:00,13.36,13.37,13.32,13.33,89840.0,10.9828,10.991,10.9499,10.9581,89840.0
2016-04-14 15:30:00,13.33,13.35,13.3,13.31,240435.0,10.9581,10.9745,10.9334,10.9417,240435.0
2016-04-14 15:40:00,13.32,13.32,13.29,13.31,203171.0,10.9499,10.9499,10.9252,10.9417,203171.0
2016-04-14 15:50:00,13.31,13.31,13.28,13.31,356238.0,10.9417,10.9417,10.917,10.9417,356238.0
2016-04-15 09:30:00,13.22,13.34,13.15,13.31,269233.0,10.8677,10.9663,10.8101,10.9417,269233.0
2016-04-15 09:40:00,13.3,13.36,13.25,13.25,75998.0,10.9334,10.9828,10.8923,10.8923,75998.0
2016-04-15 09:50:00,13.25,13.3,13.17,13.28,95135.0,10.8923,10.9334,10.8266,10.917,95135.0
2016-04-15 10:00:00,13.28,13.29,13.24,13.26,94409.0,10.917,10.9252,10.8841,10.9006,94409.0
2016-04-15 10:10:00,13.26,13.29,13.2,13.25,61053.0,10.9006,10.9252,10.8512,10.8923,61053.0
2016-04-15 10:20:00,13.25,13.26,13.2,13.21,76688.0,10.8923,10.9006,10.8512,10.8595,76688.0
2016-04-15 10:30:00,13.21,13.4,13.21,13.4,63496.0,10.8595,11.0157,10.8595,11.0157,63496.0
2016-04-15 10:40:00,13.4,13.45,13.37,13.44,132818.0,11.0157,11.0568,10.991,11.0485,132818.0
2016-04-15 10:50:00,13.44,13.47,13.41,13.47,84850.0,11.0485,11.0732,11.0239,11.0732,84850.0
2016-04-15 11:00:00,13.47,13.49,13.46,13.47,53351.0,11.0732,11.0896,11.065,11.0732,53351.0
2016-04-15 11:10:00,13.46,13.5,13.4,13.45,257900.0,11.065,11.0979,11.0157,11.0568,257900.0
2016-04-15 11:20:00,13.46,13.52,13.46,13.51,94983.0,11.065,11.1143,11.065,11.1061,94983.0
2016-04-15 11:30:00,13.52,13.6,13.5,13.6,62927.0,11.1143,11.1801,11.0979,11.1801,62927.0
2016-04-15 11:40:00,13.59,13.7,13.58,13.69,91336.0,11.1718,11.2623,11.1636,11.2541,91336.0
2016-04-15 11:50:00,13.69,13.79,13.68,13.79,162990.0,11.2541,11.3363,11.2458,11.3363,162990.0
2016-04-15 12:00:00,13.78,13.8,13.71,13.74,141215.0,11.328,11.3445,11.2705,11.2952,141215.0
2016-04-15 12:10:00,13.73,13.75,13.69,13.7,65218.0,11.2869,11.3034,11.2541,11.2623,65218.0
2016-04-15 12:20:00,13.71,13.72,13.65,13.68,50216.0,11.2705,11.2787,11.2212,11.2458,50216.0
2016-04-15 12:30:00,13.67,13.74,13.66,13.72,56410.0,11.2376,11.2952,11.2294,11.2787,56410.0
2016-04-15 12:40:00,13.71,13.75,13.71,13.75,52266.0,11.2705,11.3034,11.2705,11.3034,52266.0
2016-04-15 12:50:00,13.75,13.76,13.73,13.74,68571.0,11.3034,11.3116,11.2869,11.2952,68571.0
2016-04-15 13:00:00,13.74,13.77,13.71,13.71,117837.0,11.2952,11.3198,11.2705,11.2705,117837.0
2016-04-15 13:10:00,13.7,13.73,13.65,13.67,84771.0,11.2623,11.2869,11.2212,11.2376,84771.0
2016-04-15 13:20:00,13.67,13.67,13.64,13.66,77569.0,11.2376,11.2376,11.2129,11.2294,77569.0
2016-04-15 13:30:00,13.65,13.67,13.63,13.64,62329.0,11.2212,11.2376,11.2047,11.2129,62329.0
2016-04-15 13:40:00,13.64,13.65,13.6,13.64,50270.0,11.2129,11.2212,11.1801,11.2129,50270.0
2016-04-15 13:50:00,13.63,13.65,13.62,13.63,68803.0,11.2047,11.2212,11.1965,11.2047,68803.0
2016-04-15 14:00:00,13.63,13.63,13.59,13.6,69814.0,11.2047,11.2047,11.1718,11.1801,69814.0
2016-04-15 14:10:00,13.61,13.63,13.57,13.57,41002.0,11.1883,11.2047,11.1554,11.1554,41002.0
2016-04-15 14:20:00,13.57,13.59,13.55,13.56,85312.0,11.1554,11.1718,11.139,11.1472,85312.0
2016-04-15 14:30:00,13.56,13.59,13.55,13.57,59020.0,11.1472,11.1718,11.139,11.1554,59020.0
2016-04-15 14:40:00,13.57,13.57,13.56,13.56,12752.0,11.1554,11.1554,11.1472,11.1472,12752.0
2016-04-15 14:50:00,13.56,13.57,13.55,13.55,30491.0,11.1472,11.1554,11.139,11.139,30491.0
2016-04-15 15:00:00,13.56,13.61,13.55,13.6,70254.0,11.1472,11.1883,11.139,11.1801,70254.0
2016-04-15 15:10:00,13.59,13.61,13.58,13.59,65126.0,11.1718,11.1883,11.1636,11.1718,65126.0
2016-04-15 15:20:00,13.58,13.63,13.58,13.63,138192.0,11.1636,11.2047,11.1636,11.2047,138192.0
2016-04-15 15:30:00,13.63,13.65,13.61,13.62,158922.0,11.2047,11.2212,11.1883,11.1965,158922.0
2016-04-15 15:40:00,13.62,13.65,13.59,13.64,206322.0,11.1965,11.2212,11.1718,11.2129,206322.0
2016-04-15 15:50:00,13.65,13.66,13.63,13.65,371664.0,11.2212,11.2294,11.2047,11.2212,371664.0
2016-04-18 09:30:00,13.29,13.36,13.12,13.29,148122.0,10.9252,10.9828,10.7855,10.9252,148122.0
2016-04-18 09:40:00,13.3,13.56,13.3,13.52,182010.0,10.9334,11.1472,10.9334,11.1143,182010.0
2016-04-18 09:50:00,13.52,13.65,13.51,13.63,146802.0,11.1143,11.2212,11.1061,11.2047,146802.0
2016-04-18 10:00:00,13.63,13.67,13.58,13.65,191994.0,11.2047,11.2376,11.1636,11.2212,191994.0
2016-04-18 10:10:00,13.65,13.72,13.63,13.65,178089.0,11.2212,11.2787,11.2047,11.2212,178089.0
2016-04-18 10:20:00,13.65,13.68,13.61,13.67,90114.0,11.2212,11.2458,11.1883,11.2376,90114.0
2016-04-18 10:30:00,13.66,13.69,13.64,13.68,127516.0,11.2294,11.2541,11.2129,11.2458,127516.0
2016-04-18 10:40:00,13.67,13.71,13.64,13.66,141885.0,11.2376,11.2705,11.2129,11.2294,141885.0
2016-04-18 10:50:00,13.65,13.78,13.64,13.77,91508.0,11.2212,11.328,11.2129,11.3198,91508.0
2016-04-18 11:00:00,13.76,13.78,13.73,13.74,113133.0,11.3116,11.328,11.2869,11.2952,113133.0
2016-04-18 11:10:00,13.73,13.87,13.73,13.87,128020.0,11.2869,11.402,11.2869,11.402,128020.0
2016-04-18 11:20:00,13.86,13.88,13.83,13.87,148218.0,11.3938,11.4102,11.3691,11.402,148218.0
2016-04-18 11:30:00,13.87,13.9,13.84,13.88,123522.0,11.402,11.4267,11.3774,11.4102,123522.0
2016-04-18 11:40:00,13.89,13.92,13.85,13.86,84544.0,11.4185,11.4431,11.3856,11.3938,84544.0
2016-04-18 11:50:00,13.87,13.9,13.87,13.89,74581.0,11.402,11.4267,11.402,11.4185,74581.0
2016-04-18 12:00:00,13.88,13.89,13.79,13.81,62117.0,11.4102,11.4185,11.3363,11.3527,62117.0
2016-04-18 12:10:00,13.81,13.85,13.8,13.82,64341.0,11.3527,11.3856,11.3445,11.3609,64341.0
2016-04-18 12:20:00,13.81,13.84,13.78,13.78,45659.0,11.3527,11.3774,11.328,11.328,45659.0
2016-04-18 12:30:00,13.78,13.79,13.7,13.7,108294.0,11.328,11.3363,11.2623,11.2623,108294.0
2016-04-18 12:40:00,13.71,13.77,13.7,13.74,115607.0,11.2705,11.3198,11.2623,11.2952,115607.0
2016-04-18 12:50:00,13.74,13.76,13.72,13.76,37805.0,11.2952,11.3116,11.2787,11.3116,37805.0
2016-04-18 13:00:00,13.75,13.79,13.74,13.75,56792.0,11.3034,11.3363,11.2952,11.3034,56792.0
2016-04-18 13:10:00,13.76,13.77,13.74,13.76,69619.0,11.3116,11.3198,11.2952,11.3116,69619.0
2016-04-18 13:20:00,13.76,13.78,13.74,13.75,56825.0,11.3116,11.328,11.2952,11.3034,56825.0
2016-04-18 13:30:00,13.76,13.78,13.75,13.76,65414.0,11.3116,11.328,11.3034,11.3116,65414.0
2016-04-18 13:40:00,13.76,13.77,13.74,13.76,55962.0,11.3116,11.3198,11.2952,11.3116,55962.0
2016-04-18 13:50:00,13.76,13.78,13.74,13.75,181257.0,11.3116,11.328,11.2952,11.3034,181257.0
2016-04-18 14:00:00,13.75,13.77,13.74,13.76,217177.0,11.3034,11.3198,11.2952,11.3116,217177.0
2016-04-18 14:10:00,13.76,13.77,13.74,13.75,126666.0,11.3116,11.3198,11.2952,11.3034,126666.0
2016-04-18 14:20:00,13.74,13.79,13.74,13.77,93137.0,11.2952,11.3363,11.2952,11.3198,93137.0
2016-04-18 14:30:00,13.77,13.78,13.75,13.75,173265.0,11.3198,11.328,11.3034,11.3034,173265.0
2016-04-18 14:40:00,13.75,13.8,13.73,13.75,142886.0,11.3034,11.3445,11.2869,11.3034,142886.0
2016-04-18 14:50:00,13.75,13.77,13.67,13.73,189467.0,11.3034,11.3198,11.2376,11.2869,189467.0
2016-04-18 15:00:00,13.72,13.74,13.72,13.72,48616.0,11.2787,11.2952,11.2787,11.2787,48616.0
2016-04-18 15:10:00,13.72,13.74,13.7,13.73,73360.0,11.2787,11.2952,11.2623,11.2869,73360.0
2016-04-18 15:20:00,13.74,13.77,13.73,13.75,190064.0,11.2952,11.3198,11.2869,11.3034,190064.0
2016-04-18 15:30:00,13.75,13.8,13.75,13.75,161276.0,11.3034,11.3445,11.3034,11.3034,161276.0
2016-04-18 15:40:00,13.75,13.78,13.75,13.77,195563.0,11.3034,11.328,11.3034,11.3198,195563.0
2016-04-18 15:50:00,13.76,13.79,13.76,13.78,648913.0,11.3116,11.3363,11.3116,11.328,648913.0
2016-04-19 09:30:00,13.91,13.97,13.88,13.88,237401.0,11.4349,11.4842,11.4102,11.4102,237401.0
2016-04-19 09:40:00,13.88,13.88,13.73,13.85,335681.0,11.4102,11.4102,11.2869,11.3856,335681.0
2016-04-19 09:50:00,13.85,13.97,13.85,13.92,149990.0,11.3856,11.4842,11.3856,11.4431,149990.0
2016-04-19 10:00:00,13.92,13.98,13.88,13.97,230433.0,11.4431,11.4924,11.4102,11.4842,230433.0
2016-04-19 10:10:00,13.97,13.97,13.94,13.95,107016.0,11.4842,11.4842,11.4596,11.4678,107016.0
2016-04-19 10:20:00,13.95,13.95,13.89,13.91,189241.0,11.4678,11.4678,11.4185,11.4349,189241.0
2016-04-19 10:30:00,13.91,13.95,13.91,13.92,270418.0,11.4349,11.4678,11.4349,11.4431,270418.0
2016-04-19 10:40:00,13.91,13.92,13.83,13.83,192908.0,11.4349,11.4431,11.3691,11.3691,192908.0
2016-04-19 10:50:00,13.83,13.9,13.8,13.9,150040.0,11.3691,11.4267,11.3445,11.4267,150040.0
2016-04-19 11:00:00,13.9,13.94,13.88,13.93,103624.0,11.4267,11.4596,11.4102,11.4513,103624.0
2016-04-19 11:10:00,13.94,13.97,13.92,13.96,132155.0,11.4596,11.4842,11.4431,11.476,132155.0
2016-04-19 11:20:00,13.97,14.05,13.97,14.04,170131.0,11.4842,11.55,11.4842,11.5418,170131.0
2016-04-19 11:30:00,14.04,14.06,14.03,14.04,150385.0,11.5418,11.5582,11.5336,11.5418,150385.0
2016-04-19 11:40:00,14.04,14.06,14.0,14.06,206493.0,11.5418,11.5582,11.5089,11.5582,206493.0
2016-04-19 11:50:00,14.05,14.07,13.99,14.02,165152.0,11.55,11.5664,11.5007,11.5253,165152.0
2016-04-19 12:00:00,14.02,14.09,14.01,14.03,114854.0,11.5253,11.5829,11.5171,11.5336,114854.0
2016-04-19 12:10:00,14.03,14.05,13.96,13.96,115113.0,11.5336,11.55,11.476,11.476,115113.0
2016-04-19 12:20:00,13.96,14.05,13.94,14.04,169189.0,11.476,11.55,11.4596,11.5418,169189.0
2016-04-19 12:30:00,14.04,14.08,14.03,14.08,204737.0,11.5418,11.5747,11.5336,11.5747,204737.0
2016-04-19 12:40:00,14.07,14.1,14.04,14.07,128124.0,11.5664,11.5911,11.5418,11.5664,128124.0
2016-04-19 12:50:00,14.07,14.09,14.05,14.06,82797.0,11.5664,11.5829,11.55,11.5582,82797.0
2016-04-19 13:00:00,14.06,14.09,14.06,14.07,57915.0,11.5582,11.5829,11.5582,11.5664,57915.0
2016-04-19 13:10:00,14.07,14.1,14.06,14.09,106672.0,11.5664,11.5911,11.5582,11.5829,106672.0
2016-04-19 13:20:00,14.1,14.15,14.08,14.11,130905.0,11.5911,11.6322,11.5747,11.5993,130905.0
2016-04-19 13:30:00,14.11,14.11,14.06,14.07,108645.0,11.5993,11.5993,11.5582,11.5664,108645.0
2016-04-19 13:40:00,14.07,14.18,14.05,14.15,114241.0,11.5664,11.6569,11.55,11.6322,114241.0
2016-04-19 13:50:00,14.15,14.2,14.15,14.16,125755.0,11.6322,11.6733,11.6322,11.6404,125755.0
2016-04-19 14:00:00,14.16,14.16,14.08,14.1,108172.0,11.6404,11.6404,11.5747,11.5911,108172.0
2016-04-19 14:10:00,14.1,14.17,14.07,14.17,160346.0,11.5911,11.6486,11.5664,11.6486,160346.0
2016-04-19 14:20:00,14.17,14.17,14.09,14.1,112753.0,11.6486,11.6486,11.5829,11.5911,112753.0
2016-04-19 14:30:00,14.1,14.17,14.09,14.15,223749.0,11.5911,11.6486,11.5829,11.6322,223749.0
2016-04-19 14:40:00,14.16,14.16,14.12,14.15,53085.0,11.6404,11.6404,11.6075,11.6322,53085.0
2016-04-19 14:50:00,14.15,14.19,14.14,14.19,127172.0,11.6322,11.6651,11.624,11.6651,127172.0
2016-04-19 15:00:00,14.18,14.26,14.18,14.23,100813.0,11.6569,11.7226,11.6569,11.698,100813.0
2016-04-19 15:10:00,14.23,14.25,14.21,14.24,85537.0,11.698,11.7144,11.6815,11.7062,85537.0
2016-04-19 15:20:00,14.24,14.24,14.21,14.23,112724.0,11.7062,11.7062,11.6815,11.698,112724.0
2016-04-19 15:30:00,14.23,14.28,14.22,14.28,206407.0,11.698,11.7391,11.6897,11.7391,206407.0
2016-04-19 15:40:00,14.28,14.33,14.25,14.27,323896.0,11.7391,11.7802,11.7144,11.7308,323896.0
2016-04-19 15:50:00,14.27,14.31,14.27,14.3,533486.0,11.7308,11.7637,11.7308,11.7555,533486.0
2016-04-20 09:30:00,14.3,14.3,14.14,14.29,133252.0,11.7555,11.7555,11.624,11.7473,133252.0
2016-04-20 09:40:00,14.29,14.3,14.13,14.25,147737.0,11.7473,11.7555,11.6158,11.7144,147737.0
2016-04-20 09:50:00,14.25,14.3,14.19,14.3,96464.0,11.7144,11.7555,11.6651,11.7555,96464.0
2016-04-20 10:00:00,14.29,14.3,14.03,14.09,234200.0,11.7473,11.7555,11.5336,11.5829,234200.0
2016-04-20 10:10:00,14.08,14.18,14.04,14.05,282532.0,11.5747,11.6569,11.5418,11.55,282532.0
2016-04-20 10:20:00,14.04,14.09,13.9,13.95,149071.0,11.5418,11.5829,11.4267,11.4678,149071.0
2016-04-20 10:30:00,13.96,14.07,13.95,14.02,157171.0,11.476,11.5664,11.4678,11.5253,157171.0
2016-04-20 10:40:00,14.02,14.13,14.0,14.08,120000.0,11.5253,11.6158,11.5089,11.5747,120000.0
2016-04-20 10:50:00,14.08,14.15,14.04,14.04,79264.0,11.5747,11.6322,11.5418,11.5418,79264.0
2016-04-20 11:00:00,14.03,14.06,13.99,14.04,110247.0,11.5336,11.5582,11.5007,11.5418,110247.0
2016-04-20 11:10:00,14.04,14.12,14.01,14.1,95850.0,11.5418,11.6075,11.5171,11.5911,95850.0
2016-04-20 11:20:00,14.1,14.26,14.09,14.21,236797.0,11.5911,11.7226,11.5829,11.6815,236797.0
2016-04-20 11:30:00,14.21,14.21,14.06,14.13,117514.0,11.6815,11.6815,11.5582,11.6158,117514.0
2016-04-20 11:40:00,14.12,14.22,14.1,14.21,124087.0,11.6075,11.6897,11.5911,11.6815,124087.0
2016-04-20 11:50:00,14.21,14.28,14.2,14.21,175354.0,11.6815,11.7391,11.6733,11.6815,175354.0
2016-04-20 12:00:00,14.21,14.21,14.1,14.15,62654.0,11.6815,11.6815,11.5911,11.6322,62654.0
2016-04-20 12:10:00,14.15,14.16,14.02,14.03,63902.0,11.6322,11.6404,11.5253,11.5336,63902.0
2016-04-20 12:20:00,14.02,14.08,14.0,14.06,94366.0,11.5253,11.5747,11.5089,11.5582,94366.0
2016-04-20 12:30:00,14.07,14.1,14.04,14.1,63721.0,11.5664,11.5911,11.5418,11.5911,63721.0
2016-04-20 12:40:00,14.09,14.17,14.09,14.16,94650.0,11.5829,11.6486,11.5829,11.6404,94650.0
2016-04-20 12:50:00,14.15,14.18,14.12,14.18,99841.0,11.6322,11.6569,11.6075,11.6569,99841.0
2016-04-20 13:00:00,14.18,14.24,14.17,14.21,98572.0,11.6569,11.7062,11.6486,11.6815,98572.0
2016-04-20 13:10:00,14.21,14.21,14.18,14.2,86130.0,11.6815,11.6815,11.6569,11.6733,86130.0
2016-04-20 13:20:00,14.19,14.2,14.04,14.06,110302.0,11.6651,11.6733,11.5418,11.5582,110302.0
2016-04-20 13:30:00,14.07,14.1,14.04,14.1,116059.0,11.5664,11.5911,11.5418,11.5911,116059.0
2016-04-20 13:40:00,14.1,14.13,14.09,14.1,58427.0,11.5911,11.6158,11.5829,11.5911,58427.0
2016-04-20 13:50:00,14.1,14.11,14.09,14.1,74210.0,11.5911,11.5993,11.5829,11.5911,74210.0
2016-04-20 14:00:00,14.1,14.11,14.05,14.11,120822.0,11.5911,11.5993,11.55,11.5993,120822.0
2016-04-20 14:10:00,14.11,14.17,14.1,14.12,73651.0,11.5993,11.6486,11.5911,11.6075,73651.0
2016-04-20 14:20:00,14.1,14.13,14.09,14.1,47861.0,11.5911,11.6158,11.5829,11.5911,47861.0
2016-04-20 14:30:00,14.1,14.11,14.09,14.11,48978.0,11.5911,11.5993,11.5829,11.5993,48978.0
2016-04-20 14:40:00,14.11,14.12,14.09,14.1,56170.0,11.5993,11.6075,11.5829,11.5911,56170.0
2016-04-20 14:50:00,14.1,14.11,14.09,14.1,66562.0,11.5911,11.5993,11.5829,11.5911,66562.0
2016-04-20 15:00:00,14.09,14.11,14.09,14.11,94055.0,11.5829,11.5993,11.5829,11.5993,94055.0
2016-04-20 15:10:00,14.1,14.11,14.06,14.07,291276.0,11.5911,11.5993,11.5582,11.5664,291276.0
2016-04-20 15:20:00,14.07,14.07,14.02,14.05,131527.0,11.5664,11.5664,11.5253,11.55,131527.0
2016-04-20 15:30:00,14.04,14.06,14.03,14.06,232170.0,11.5418,11.5582,11.5336,11.5582,232170.0
2016-04-20 15:40:00,14.05,14.11,14.04,14.08,452194.0,11.55,11.5993,11.5418,11.5747,452194.0
2016-04-20 15:50:00,14.08,14.1,14.06,14.1,596886.0,11.5747,11.5911,11.5582,11.5911,596886.0
2016-04-21 09:30:00,14.11,14.12,13.96,14.1,125390.0,11.5993,11.6075,11.476,11.5911,125390.0
2016-04-21 09:40:00,14.1,14.23,13.92,14.23,122466.0,11.5911,11.698,11.4431,11.698,122466.0
2016-04-21 09:50:00,14.23,14.29,14.13,14.14,267901.0,11.698,11.7473,11.6158,11.624,267901.0
2016-04-21 10:00:00,14.13,14.27,14.1,14.27,233313.0,11.6158,11.7308,11.5911,11.7308,233313.0
2016-04-21 10:10:00,14.26,14.37,14.25,14.32,218725.0,11.7226,11.8131,11.7144,11.772,218725.0
2016-04-21 10:20:00,14.32,14.32,14.17,14.25,119993.0,11.772,11.772,11.6486,11.7144,119993.0
2016-04-21 10:30:00,14.24,14.28,14.16,14.28,181810.0,11.7062,11.7391,11.6404,11.7391,181810.0
2016-04-21 10:40:00,14.27,14.32,14.21,14.22,171668.0,11.7308,11.772,11.6815,11.6897,171668.0
2016-04-21 10:50:00,14.21,14.26,14.16,14.26,132839.0,11.6815,11.7226,11.6404,11.7226,132839.0
2016-04-21 11:00:00,14.25,14.26,14.18,14.22,176566.0,11.7144,11.7226,11.6569,11.6897,176566.0
2016-04-21 11:10:00,14.22,14.29,14.19,14.29,124954.0,11.6897,11.7473,11.6651,11.7473,124954.0
2016-04-21 11:20:00,14.29,14.31,14.26,14.3,248540.0,11.7473,11.7637,11.7226,11.7555,248540.0
2016-04-21 11:30:00,14.3,14.3,14.2,14.2,69979.0,11.7555,11.7555,11.6733,11.6733,69979.0
2016-04-21 11:40:00,14.2,14.22,14.09,14.11,87352.0,11.6733,11.6897,11.5829,11.5993,87352.0
2016-04-21 11:50:00,14.1,14.13,14.05,14.06,87310.0,11.5911,11.6158,11.55,11.5582,87310.0
2016-04-21 12:00:00,14.05,14.06,14.0,14.04,110219.0,11.55,11.5582,11.5089,11.5418,110219.0
2016-04-21 12:10:00,14.03,14.04,13.94,13.96,106447.0,11.5336,11.5418,11.4596,11.476,106447.0
2016-04-21 12:20:00,13.96,13.97,13.9,13.92,82362.0,11.476,11.4842,11.4267,11.4431,82362.0
2016-04-21 12:30:00,13.93,14.0,13.92,13.99,147407.0,11.4513,11.5089,11.4431,11.5007,147407.0
2016-04-21 12:40:00,13.99,14.0,13.96,13.97,190699.0,11.5007,11.5089,11.476,11.4842,190699.0
2016-04-21 12:50:00,13.96,14.0,13.93,13.93,186450.0,11.476,11.5089,11.4513,11.4513,186450.0
2016-04-21 13:00:00,13.94,14.0,13.87,13.87,102118.0,11.4596,11.5089,11.402,11.402,102118.0
2016-04-21 13:10:00,13.86,13.96,13.85,13.94,463100.0,11.3938,11.476,11.3856,11.4596,463100.0
2016-04-21 13:20:00,13.93,13.99,13.93,13.94,124652.0,11.4513,11.5007,11.4513,11.4596,124652.0
2016-04-21 13:30:00,13.95,13.96,13.91,13.91,96554.0,11.4678,11.476,11.4349,11.4349,96554.0
2016-04-21 13:40:00,13.91,13.93,13.9,13.91,78121.0,11.4349,11.4513,11.4267,11.4349,78121.0
2016-04-21 13:50:00,13.9,13.93,13.9,13.93,158004.0,11.4267,11.4513,11.4267,11.4513,158004.0
2016-04-21 14:00:00,13.93,13.93,13.9,13.92,92816.0,11.4513,11.4513,11.4267,11.4431,92816.0
2016-04-21 14:10:00,13.92,13.93,13.91,13.91,96990.0,11.4431,11.4513,11.4349,11.4349,96990.0
2016-04-21 14:20:00,13.92,13.94,13.9,13.91,114878.0,11.4431,11.4596,11.4267,11.4349,114878.0
2016-04-21 14:30:00,13.92,13.93,13.89,13.91,102940.0,11.4431,11.4513,11.4185,11.4349,102940.0
2016-04-21 14:40:00,13.91,13.92,13.88,13.89,58210.0,11.4349,11.4431,11.4102,11.4185,58210.0
2016-04-21 14:50:00,13.89,13.92,13.89,13.92,45664.0,11.4185,11.4431,11.4185,11.4431,45664.0
2016-04-21 15:00:00,13.92,13.96,13.91,13.96,45801.0,11.4431,11.476,11.4349,11.476,45801.0
2016-04-21 15:10:00,13.96,13.96,13.9,13.91,76992.0,11.476,11.476,11.4267,11.4349,76992.0
2016-04-21 15:20:00,13.9,13.94,13.89,13.94,113312.0,11.4267,11.4596,11.4185,11.4596,113312.0
2016-04-21 15:30:00,13.94,13.95,13.92,13.95,90821.0,11.4596,11.4678,11.4431,11.4678,90821.0
2016-04-21 15:40:00,13.95,14.01,13.94,14.0,223157.0,11.4678,11.5171,11.4596,11.5089,223157.0
2016-04-21 15:50:00,14.01,14.01,13.99,14.0,407997.0,11.5171,11.5171,11.5007,11.5089,407997.0
2016-04-22 09:30:00,14.08,14.22,14.01,14.1,114487.0,11.5747,11.6897,11.5171,11.5911,114487.0
2016-04-22 09:40:00,14.11,14.16,14.04,14.15,114940.0,11.5993,11.6404,11.5418,11.6322,114940.0
2016-04-22 09:50:00,14.15,14.31,14.12,14.31,236298.0,11.6322,11.7637,11.6075,11.7637,236298.0
2016-04-22 10:00:00,14.31,14.34,14.28,14.33,163825.0,11.7637,11.7884,11.7391,11.7802,163825.0
2016-04-22 10:10:00,14.32,14.49,14.3,14.49,383055.0,11.772,11.9117,11.7555,11.9117,383055.0
2016-04-22 10:20:00,14.48,14.57,14.42,14.43,237076.0,11.9035,11.9775,11.8542,11.8624,237076.0
2016-04-22 10:30:00,14.44,14.5,14.38,14.4,197243.0,11.8706,11.9199,11.8213,11.8377,197243.0
2016-04-22 10:40:00,14.39,14.48,14.39,14.45,224570.0,11.8295,11.9035,11.8295,11.8788,224570.0
2016-04-22 10:50:00,14.45,14.48,14.29,14.32,146773.0,11.8788,11.9035,11.7473,11.772,146773.0
2016-04-22 11:00:00,14.33,14.39,14.33,14.34,169135.0,11.7802,11.8295,11.7802,11.7884,169135.0
2016-04-22 11:10:00,14.34,14.4,14.22,14.22,125572.0,11.7884,11.8377,11.6897,11.6897,125572.0
2016-04-22 11:20:00,14.23,14.32,14.2,14.32,178842.0,11.698,11.772,11.6733,11.772,178842.0
2016-04-22 11:30:00,14.32,14.35,14.28,14.32,89575.0,11.772,11.7966,11.7391,11.772,89575.0
2016-04-22 11:40:00,14.31,14.38,14.28,14.38,73336.0,11.7637,11.8213,11.7391,11.8213,73336.0
2016-04-22 11:50:00,14.38,14.4,14.36,14.39,89617.0,11.8213,11.8377,11.8048,11.8295,89617.0
2016-04-22 12:00:00,14.4,14.4,14.36,14.37,83172.0,11.8377,11.8377,11.8048,11.8131,83172.0
2016-04-22 12:10:00,14.36,14.37,14.27,14.29,74869.0,11.8048,11.8131,11.7308,11.7473,74869.0
2016-04-22 12:20:00,14.3,14.33,14.26,14.26,72734.0,11.7555,11.7802,11.7226,11.7226,72734.0
2016-04-22 12:30:00,14.26,14.36,14.26,14.35,84963.0,11.7226,11.8048,11.7226,11.7966,84963.0
2016-04-22 12:40:00,14.35,14.35,14.29,14.29,61843.0,11.7966,11.7966,11.7473,11.7473,61843.0
2016-04-22 12:50:00,14.29,14.3,14.27,14.28,69274.0,11.7473,11.7555,11.7308,11.7391,69274.0
2016-04-22 13:00:00,14.28,14.34,14.27,14.3,111658.0,11.7391,11.7884,11.7308,11.7555,111658.0
2016-04-22 13:10:00,14.3,14.3,14.24,14.25,92099.0,11.7555,11.7555,11.7062,11.7144,92099.0
2016-04-22 13:20:00,14.24,14.29,14.23,14.29,92164.0,11.7062,11.7473,11.698,11.7473,92164.0
2016-04-22 13:30:00,14.28,14.33,14.27,14.32,55021.0,11.7391,11.7802,11.7308,11.772,55021.0
2016-04-22 13:40:00,14.33,14.41,14.33,14.35,54286.0,11.7802,11.8459,11.7802,11.7966,54286.0
2016-04-22 13:50:00,14.34,14.37,14.32,14.34,73152.0,11.7884,11.8131,11.772,11.7884,73152.0
2016-04-22 14:00:00,14.34,14.37,14.31,14.31,60006.0,11.7884,11.8131,11.7637,11.7637,60006.0
2016-04-22 14:10:00,14.31,14.44,14.3,14.44,159938.0,11.7637,11.8706,11.7555,11.8706,159938.0
2016-04-22 14:20:00,14.44,14.45,14.39,14.39,97709.0,11.8706,11.8788,11.8295,11.8295,97709.0
2016-04-22 14:30:00,14.39,14.41,14.35,14.35,92137.0,11.8295,11.8459,11.7966,11.7966,92137.0
2016-04-22 14:40:00,14.35,14.36,14.32,14.33,56724.0,11.7966,11.8048,11.772,11.7802,56724.0
2016-04-22 14:50:00,14.32,14.33,14.25,14.25,78817.0,11.772,11.7802,11.7144,11.7144,78817.0
2016-04-22 15:00:00,14.26,14.29,14.25,14.28,71916.0,11.7226,11.7473,11.7144,11.7391,71916.0
2016-04-22 15:10:00,14.28,14.28,14.19,14.2,100168.0,11.7391,11.7391,11.6651,11.6733,100168.0
2016-04-22 15:20:00,14.2,14.22,14.18,14.18,129440.0,11.6733,11.6897,11.6569,11.6569,129440.0
2016-04-22 15:30:00,14.19,14.19,14.15,14.15,120552.0,11.6651,11.6651,11.6322,11.6322,120552.0
2016-04-22 15:40:00,14.15,14.18,14.13,14.15,222016.0,11.6322,11.6569,11.6158,11.6322,222016.0
2016-04-22 15:50:00,14.16,14.21,14.15,14.2,487845.0,11.6404,11.6815,11.6322,11.6733,487845.0
2016-04-25 09:30:00,14.1,14.31,14.06,14.15,137028.0,11.5911,11.7637,11.5582,11.6322,137028.0
2016-04-25 09:40:00,14.12,14.23,14.05,14.12,88067.0,11.6075,11.698,11.55,11.6075,88067.0
2016-04-25 09:50:00,14.12,14.28,14.07,14.16,174841.0,11.6075,11.7391,11.5664,11.6404,174841.0
2016-04-25 10:00:00,14.16,14.27,14.12,14.22,142717.0,11.6404,11.7308,11.6075,11.6897,142717.0
2016-04-25 10:10:00,14.22,14.25,14.07,14.14,129593.0,11.6897,11.7144,11.5664,11.624,129593.0
2016-04-25 10:20:00,14.15,14.28,14.05,14.05,121863.0,11.6322,11.7391,11.55,11.55,121863.0
2016-04-25 10:30:00,14.04,14.13,14.03,14.12,149281.0,11.5418,11.6158,11.5336,11.6075,149281.0
2016-04-25 10:40:00,14.11,14.11,14.0,14.0,136667.0,11.5993,11.5993,11.5089,11.5089,136667.0
2016-04-25 10:50:00,14.0,14.08,13.97,14.07,226271.0,11.5089,11.5747,11.4842,11.5664,226271.0
2016-04-25 11:00:00,14.07,14.19,14.03,14.18,212470.0,11.5664,11.6651,11.5336,11.6569,212470.0
2016-04-25 11:10:00,14.18,14.23,14.11,14.22,206724.0,11.6569,11.698,11.5993,11.6897,206724.0
2016-04-25 11:20:00,14.22,14.32,14.21,14.27,135038.0,11.6897,11.772,11.6815,11.7308,135038.0
2016-04-25 11:30:00,14.27,14.28,14.19,14.2,113086.0,11.7308,11.7391,11.6651,11.6733,113086.0
2016-04-25 11:40:00,14.2,14.21,14.08,14.09,67131.0,11.6733,11.6815,11.5747,11.5829,67131.0
2016-04-25 11:50:00,14.09,14.13,14.06,14.12,139729.0,11.5829,11.6158,11.5582,11.6075,139729.0
2016-04-25 12:00:00,14.13,14.19,14.13,14.16,85209.0,11.6158,11.6651,11.6158,11.6404,85209.0
2016-04-25 12:10:00,14.16,14.16,14.09,14.11,68264.0,11.6404,11.6404,11.5829,11.5993,68264.0
2016-04-25 12:20:00,14.1,14.15,14.07,14.14,46225.0,11.5911,11.6322,11.5664,11.624,46225.0
2016-04-25 12:30:00,14.13,14.15,14.07,14.08,61021.0,11.6158,11.6322,11.5664,11.5747,61021.0
2016-04-25 12:40:00,14.08,14.14,14.05,14.13,58075.0,11.5747,11.624,11.55,11.6158,58075.0
2016-04-25 12:50:00,14.14,14.17,14.1,14.13,62083.0,11.624,11.6486,11.5911,11.6158,62083.0
2016-04-25 13:00:00,14.14,14.16,14.11,14.11,34980.0,11.624,11.6404,11.5993,11.5993,34980.0
2016-04-25 13:10:00,14.11,14.21,14.1,14.19,47383.0,11.5993,11.6815,11.5911,11.6651,47383.0
2016-04-25 13:20:00,14.19,14.2,14.15,14.18,55384.0,11.6651,11.6733,11.6322,11.6569,55384.0
2016-04-25 13:30:00,14.18,14.19,14.13,14.14,114181.0,11.6569,11.6651,11.6158,11.624,114181.0
2016-04-25 13:40:00,14.14,14.14,14.08,14.09,47182.0,11.624,11.624,11.5747,11.5829,47182.0
2016-04-25 13:50:00,14.09,14.11,14.07,14.08,58400.0,11.5829,11.5993,11.5664,11.5747,58400.0
2016-04-25 14:00:00,14.08,14.13,14.07,14.11,81511.0,11.5747,11.6158,11.5664,11.5993,81511.0
2016-04-25 14:10:00,14.12,14.16,14.11,14.14,52722.0,11.6075,11.6404,11.5993,11.624,52722.0
2016-04-25 14:20:00,14.14,14.15,14.09,14.15,77171.0,11.624,11.6322,11.5829,11.6322,77171.0
2016-04-25 14:30:00,14.15,14.15,14.12,14.13,46808.0,11.6322,11.6322,11.6075,11.6158,46808.0
2016-04-25 14:40:00,14.13,14.13,14.09,14.11,39400.0,11.6158,11.6158,11.5829,11.5993,39400.0
2016-04-25 14:50:00,14.11,14.15,14.08,14.13,64749.0,11.5993,11.6322,11.5747,11.6158,64749.0
2016-04-25 15:00:00,14.12,14.15,14.12,14.13,61105.0,11.6075,11.6322,11.6075,11.6158,61105.0
2016-04-25 15:10:00,14.14,14.15,14.12,14.13,70030.0,11.624,11.6322,11.6075,11.6158,70030.0
2016-04-25 15:20:00,14.14,14.17,14.13,14.17,74181.0,11.624,11.6486,11.6158,11.6486,74181.0
2016-04-25 15:30:00,14.17,14.19,14.15,14.16,103436.0,11.6486,11.6651,11.6322,11.6404,103436.0
2016-04-25 15:40:00,14.17,14.2,14.16,14.16,138997.0,11.6486,11.6733,11.6404,11.6404,138997.0
2016-04-25 15:50:00,14.16,14.19,14.14,14.19,350413.0,11.6404,11.6651,11.624,11.6651,350413.0
2016-04-26 09:30:00,14.21,14.37,14.2,14.24,122432.0,11.6815,11.8131,11.6733,11.7062,122432.0
2016-04-26 09:40:00,14.25,14.42,14.25,14.36,109584.0,11.7144,11.8542,11.7144,11.8048,109584.0
2016-04-26 09:50:00,14.37,14.47,14.36,14.42,162764.0,11.8131,11.8953,11.8048,11.8542,162764.0
2016-04-26 10:00:00,14.42,14.49,14.35,14.46,161879.0,11.8542,11.9117,11.7966,11.887,161879.0
2016-04-26 10:10:00,14.46,14.5,14.44,14.45,309098.0,11.887,11.9199,11.8706,11.8788,309098.0
2016-04-26 10:20:00,14.46,14.47,14.39,14.44,158921.0,11.887,11.8953,11.8295,11.8706,158921.0
2016-04-26 10:30:00,14.44,14.48,14.43,14.45,166908.0,11.8706,11.9035,11.8624,11.8788,166908.0
2016-04-26 10:40:00,14.45,14.46,14.35,14.39,89703.0,11.8788,11.887,11.7966,11.8295,89703.0
2016-04-26 10:50:00,14.38,14.38,14.33,14.33,116578.0,11.8213,11.8213,11.7802,11.7802,116578.0
2016-04-26 11:00:00,14.34,14.36,14.27,14.29,160734.0,11.7884,11.8048,11.7308,11.7473,160734.0
2016-04-26 11:10:00,14.28,14.3,14.24,14.3,55774.0,11.7391,11.7555,11.7062,11.7555,55774.0
2016-04-26 11:20:00,14.3,14.34,14.29,14.34,53351.0,11.7555,11.7884,11.7473,11.7884,53351.0
2016-04-26 11:30:00,14.33,14.39,14.32,14.35,54505.0,11.7802,11.8295,11.772,11.7966,54505.0
2016-04-26 11:40:00,14.35,14.46,14.34,14.46,84519.0,11.7966,11.887,11.7884,11.887,84519.0
2016-04-26 11:50:00,14.47,14.49,14.42,14.44,44076.0,11.8953,11.9117,11.8542,11.8706,44076.0
2016-04-26 12:00:00,14.44,14.44,14.36,14.37,59339.0,11.8706,11.8706,11.8048,11.8131,59339.0
2016-04-26 12:10:00,14.37,14.38,14.33,14.35,72044.0,11.8131,11.8213,11.7802,11.7966,72044.0
2016-04-26 12:20:00,14.36,14.38,14.33,14.35,365303.0,11.8048,11.8213,11.7802,11.7966,365303.0
2016-04-26 12:30:00,14.35,14.36,14.32,14.36,21617.0,11.7966,11.8048,11.772,11.8048,21617.0
2016-04-26 12:40:00,14.36,14.39,14.35,14.39,34127.0,11.8048,11.8295,11.7966,11.8295,34127.0
2016-04-26 12:50:00,14.38,14.42,14.36,14.37,46618.0,11.8213,11.8542,11.8048,11.8131,46618.0
2016-04-26 13:00:00,14.38,14.39,14.36,14.38,47836.0,11.8213,11.8295,11.8048,11.8213,47836.0
2016-04-26 13:10:00,14.37,14.39,14.36,14.38,50732.0,11.8131,11.8295,11.8048,11.8213,50732.0
2016-04-26 13:20:00,14.39,14.46,14.38,14.46,59044.0,11.8295,11.887,11.8213,11.887,59044.0
2016-04-26 13:30:00,14.45,14.47,14.44,14.45,48172.0,11.8788,11.8953,11.8706,11.8788,48172.0
2016-04-26 13:40:00,14.46,14.47,14.41,14.42,54097.0,11.887,11.8953,11.8459,11.8542,54097.0
2016-04-26 13:50:00,14.43,14.45,14.41,14.45,37026.0,11.8624,11.8788,11.8459,11.8788,37026.0
2016-04-26 14:00:00,14.44,14.48,14.43,14.48,56018.0,11.8706,11.9035,11.8624,11.9035,56018.0
2016-04-26 14:10:00,14.48,14.5,14.46,14.48,112978.0,11.9035,11.9199,11.887,11.9035,112978.0
2016-04-26 14:20:00,14.47,14.47,14.43,14.44,81448.0,11.8953,11.8953,11.8624,11.8706,81448.0
2016-04-26 14:30:00,14.44,14.48,14.43,14.44,60737.0,11.8706,11.9035,11.8624,11.8706,60737.0
2016-04-26 14:40:00,14.45,14.48,14.44,14.47,67093.0,11.8788,11.9035,11.8706,11.8953,67093.0
2016-04-26 14:50:00,14.47,14.47,14.43,14.47,58747.0,11.8953,11.8953,11.8624,11.8953,58747.0
2016-04-26 15:00:00,14.47,14.48,14.4,14.41,62502.0,11.8953,11.9035,11.8377,11.8459,62502.0
2016-04-26 15:10:00,14.41,14.47,14.41,14.46,84630.0,11.8459,11.8953,11.8459,11.887,84630.0
2016-04-26 15:20:00,14.46,14.46,14.43,14.45,126228.0,11.887,11.887,11.8624,11.8788,126228.0
2016-04-26 15:30:00,14.46,14.51,14.45,14.49,197174.0,11.887,11.9281,11.8788,11.9117,197174.0
2016-04-26 15:40:00,14.49,14.5,14.47,14.5,192090.0,11.9117,11.9199,11.8953,11.9199,192090.0
2016-04-26 15:50:00,14.5,14.56,14.49,14.55,715611.0,11.9199,11.9692,11.9117,11.961,715611.0
2016-04-27 09:30:00,14.64,14.88,14.62,14.83,194788.0,12.035,12.2323,12.0186,12.1912,194788.0
2016-04-27 09:40:00,14.84,15.07,14.84,15.02,255687.0,12.1994,12.3885,12.1994,12.3474,255687.0
2016-04-27 09:50:00,15.01,15.24,15.01,15.15,352315.0,12.3392,12.5282,12.3392,12.4543,352315.0
2016-04-27 10:00:00,15.15,15.26,15.11,15.16,211645.0,12.4543,12.5447,12.4214,12.4625,211645.0
2016-04-27 10:10:00,15.16,15.23,15.11,15.21,194357.0,12.4625,12.52,12.4214,12.5036,194357.0
2016-04-27 10:20:00,15.21,15.22,15.08,15.09,147603.0,12.5036,12.5118,12.3967,12.4049,147603.0
2016-04-27 10:30:00,15.09,15.09,14.94,14.95,421404.0,12.4049,12.4049,12.2816,12.2899,421404.0
2016-04-27 10:40:00,14.95,14.99,14.89,14.9,149292.0,12.2899,12.3227,12.2405,12.2487,149292.0
2016-04-27 10:50:00,14.9,14.93,14.83,14.9,155780.0,12.2487,12.2734,12.1912,12.2487,155780.0
2016-04-27 11:00:00,14.9,14.98,14.89,14.98,130177.0,12.2487,12.3145,12.2405,12.3145,130177.0
2016-04-27 11:10:00,14.97,14.98,14.93,14.95,129429.0,12.3063,12.3145,12.2734,12.2899,129429.0
2016-04-27 11:20:00,14.95,14.95,14.9,14.92,125466.0,12.2899,12.2899,12.2487,12.2652,125466.0
2016-04-27 11:30:00,14.92,14.95,14.87,14.91,141477.0,12.2652,12.2899,12.2241,12.257,141477.0
2016-04-27 11:40:00,14.92,14.95,14.89,14.9,98402.0,12.2652,12.2899,12.2405,12.2487,98402.0
2016-04-27 11:50:00,14.89,14.91,14.84,14.91,224007.0,12.2405,12.257,12.1994,12.257,224007.0
2016-04-27 12:00:00,14.9,14.91,14.86,14.86,116862.0,12.2487,12.257,12.2159,12.2159,116862.0
2016-04-27 12:10:00,14.85,14.87,14.82,14.85,275833.0,12.2076,12.2241,12.183,12.2076,275833.0
2016-04-27 12:20:00,14.85,14.91,14.82,14.9,202706.0,12.2076,12.257,12.183,12.2487,202706.0
2016-04-27 12:30:00,14.9,14.91,14.85,14.86,70364.0,12.2487,12.257,12.2076,12.2159,70364.0
2016-04-27 12:40:00,14.86,14.87,14.82,14.85,84711.0,12.2159,12.2241,12.183,12.2076,84711.0
2016-04-27 12:50:00,14.84,14.84,14.78,14.8,93445.0,12.1994,12.1994,12.1501,12.1665,93445.0
2016-04-27 13:00:00,14.8,14.84,14.79,14.83,48114.0,12.1665,12.1994,12.1583,12.1912,48114.0
2016-04-27 13:10:00,14.83,14.85,14.81,14.83,78841.0,12.1912,12.2076,12.1748,12.1912,78841.0
2016-04-27 13:20:00,14.83,14.87,14.8,14.85,102683.0,12.1912,12.2241,12.1665,12.2076,102683.0
2016-04-27 13:30:00,14.85,14.87,14.83,14.84,78361.0,12.2076,12.2241,12.1912,12.1994,78361.0
2016-04-27 13:40:00,14.84,14.87,14.83,14.83,63936.0,12.1994,12.2241,12.1912,12.1912,63936.0
2016-04-27 13:50:00,14.84,14.85,14.8,14.8,68930.0,12.1994,12.2076,12.1665,12.1665,68930.0
2016-04-27 14:00:00,14.81,14.9,14.7,14.9,131238.0,12.1748,12.2487,12.0843,12.2487,131238.0
2016-04-27 14:10:00,14.9,14.94,14.84,14.93,141326.0,12.2487,12.2816,12.1994,12.2734,141326.0
2016-04-27 14:20:00,14.93,15.09,14.93,15.0,384229.0,12.2734,12.4049,12.2734,12.331,384229.0
2016-04-27 14:30:00,15.0,15.07,14.99,15.02,109976.0,12.331,12.3885,12.3227,12.3474,109976.0
2016-04-27 14:40:00,15.02,15.06,14.99,15.05,162465.0,12.3474,12.3803,12.3227,12.3721,162465.0
2016-04-27 14:50:00,15.04,15.07,15.0,15.03,130234.0,12.3638,12.3885,12.331,12.3556,130234.0
2016-04-27 15:00:00,15.02,15.04,15.01,15.01,310383.0,12.3474,12.3638,12.3392,12.3392,310383.0
2016-04-27 15:10:00,15.02,15.02,14.98,14.99,264755.0,12.3474,12.3474,12.3145,12.3227,264755.0
2016-04-27 15:20:00,14.99,15.05,14.98,15.04,337364.0,12.3227,12.3721,12.3145,12.3638,337364.0
2016-04-27 15:30:00,15.04,15.05,14.98,14.99,150442.0,12.3638,12.3721,12.3145,12.3227,150442.0
2016-04-27 15:40:00,14.99,15.0,14.96,14.96,271459.0,12.3227,12.331,12.2981,12.2981,271459.0
2016-04-27 15:50:00,14.97,15.0,14.94,14.99,937213.0,12.3063,12.331,12.2816,12.3227,937213.0
2016-04-28 09:30:00,14.85,15.07,14.67,14.96,198775.0,12.2321,12.4133,12.0838,12.3227,198775.0
2016-04-28 09:40:00,14.98,15.14,14.96,15.1,183580.0,12.3391,12.4709,12.3227,12.438,183580.0
2016-04-28 09:50:00,15.1,15.31,15.06,15.3,443283.0,12.438,12.611,12.405,12.6027,443283.0
2016-04-28 10:00:00,15.29,15.33,15.14,15.16,177732.0,12.5945,12.6274,12.4709,12.4874,177732.0
2016-04-28 10:10:00,15.16,15.16,15.05,15.09,178690.0,12.4874,12.4874,12.3968,12.4297,178690.0
2016-04-28 10:20:00,15.09,15.1,14.99,15.07,238405.0,12.4297,12.438,12.3474,12.4133,238405.0
2016-04-28 10:30:00,15.08,15.22,15.05,15.19,129589.0,12.4215,12.5368,12.3968,12.5121,129589.0
2016-04-28 10:40:00,15.19,15.22,15.12,15.13,81776.0,12.5121,12.5368,12.4545,12.4627,81776.0
2016-04-28 10:50:00,15.12,15.17,15.06,15.09,104479.0,12.4545,12.4956,12.405,12.4297,104479.0
2016-04-28 11:00:00,15.08,15.14,15.08,15.1,120057.0,12.4215,12.4709,12.4215,12.438,120057.0
2016-04-28 11:10:00,15.1,15.13,15.09,15.12,90270.0,12.438,12.4627,12.4297,12.4545,90270.0
2016-04-28 11:20:00,15.11,15.16,15.1,15.14,77021.0,12.4462,12.4874,12.438,12.4709,77021.0
2016-04-28 11:30:00,15.15,15.2,15.12,15.19,76052.0,12.4792,12.5204,12.4545,12.5121,76052.0
2016-04-28 11:40:00,15.19,15.22,15.17,15.18,112772.0,12.5121,12.5368,12.4956,12.5039,112772.0
2016-04-28 11:50:00,15.18,15.21,15.16,15.19,62128.0,12.5039,12.5286,12.4874,12.5121,62128.0
2016-04-28 12:00:00,15.18,15.2,15.15,15.16,90560.0,12.5039,12.5204,12.4792,12.4874,90560.0
2016-04-28 12:10:00,15.16,15.16,15.05,15.08,59765.0,12.4874,12.4874,12.3968,12.4215,59765.0
2016-04-28 12:20:00,15.08,15.1,15.06,15.1,88823.0,12.4215,12.438,12.405,12.438,88823.0
2016-04-28 12:30:00,15.1,15.2,15.07,15.19,102515.0,12.438,12.5204,12.4133,12.5121,102515.0
2016-04-28 12:40:00,15.19,15.2,15.14,15.14,60309.0,12.5121,12.5204,12.4709,12.4709,60309.0
2016-04-28 12:50:00,15.14,15.16,15.11,15.14,44699.0,12.4709,12.4874,12.4462,12.4709,44699.0
2016-04-28 13:00:00,15.14,15.18,15.11,15.11,40351.0,12.4709,12.5039,12.4462,12.4462,40351.0
2016-04-28 13:10:00,15.11,15.13,15.09,15.12,69203.0,12.4462,12.4627,12.4297,12.4545,69203.0
2016-04-28 13:20:00,15.11,15.14,15.1,15.13,52588.0,12.4462,12.4709,12.438,12.4627,52588.0
2016-04-28 13:30:00,15.13,15.2,15.13,15.19,58798.0,12.4627,12.5204,12.4627,12.5121,58798.0
2016-04-28 13:40:00,15.19,15.22,15.16,15.22,42403.0,12.5121,12.5368,12.4874,12.5368,42403.0
2016-04-28 13:50:00,15.21,15.26,15.21,15.26,115656.0,12.5286,12.5698,12.5286,12.5698,115656.0
2016-04-28 14:00:00,15.25,15.29,15.23,15.26,82963.0,12.5615,12.5945,12.5451,12.5698,82963.0
2016-04-28 14:10:00,15.26,15.26,15.18,15.19,75251.0,12.5698,12.5698,12.5039,12.5121,75251.0
2016-04-28 14:20:00,15.19,15.19,15.13,15.17,96752.0,12.5121,12.5121,12.4627,12.4956,96752.0
2016-04-28 14:30:00,15.17,15.19,15.14,15.15,94121.0,12.4956,12.5121,12.4709,12.4792,94121.0
2016-04-28 14:40:00,15.15,15.16,15.13,15.15,85254.0,12.4792,12.4874,12.4627,12.4792,85254.0
2016-04-28 14:50:00,15.15,15.16,15.11,15.15,203200.0,12.4792,12.4874,12.4462,12.4792,203200.0
2016-04-28 15:00:00,15.15,15.18,15.13,15.14,157289.0,12.4792,12.5039,12.4627,12.4709,157289.0
2016-04-28 15:10:00,15.14,15.15,15.01,15.02,194844.0,12.4709,12.4792,12.3639,12.3721,194844.0
2016-04-28 15:20:00,15.02,15.02,14.86,14.87,174197.0,12.3721,12.3721,12.2403,12.2485,174197.0
2016-04-28 15:30:00,14.88,14.99,14.86,14.98,330926.0,12.2568,12.3474,12.2403,12.3391,330926.0
2016-04-28 15:40:00,14.99,15.0,14.95,14.97,285753.0,12.3474,12.3556,12.3144,12.3309,285753.0
2016-04-28 15:50:00,14.98,15.01,14.93,15.0,820995.0,12.3391,12.3639,12.298,12.3556,820995.0
2016-04-29 09:30:00,15.1,15.25,14.97,15.03,136485.0,12.438,12.5615,12.3309,12.3803,136485.0
2016-04-29 09:40:00,15.04,15.13,14.96,15.05,147817.0,12.3886,12.4627,12.3227,12.3968,147817.0
2016-04-29 09:50:00,15.04,15.06,14.91,14.92,185161.0,12.3886,12.405,12.2815,12.2897,185161.0
2016-04-29 10:00:00,14.91,15.02,14.88,14.96,132446.0,12.2815,12.3721,12.2568,12.3227,132446.0
2016-04-29 10:10:00,14.95,15.06,14.93,15.06,236381.0,12.3144,12.405,12.298,12.405,236381.0
2016-04-29 10:20:00,15.06,15.1,14.98,15.01,143754.0,12.405,12.438,12.3391,12.3639,143754.0
2016-04-29 10:30:00,15.01,15.07,14.99,15.03,84018.0,12.3639,12.4133,12.3474,12.3803,84018.0
2016-04-29 10:40:00,15.03,15.03,14.94,14.97,83530.0,12.3803,12.3803,12.3062,12.3309,83530.0
2016-04-29 10:50:00,14.96,15.01,14.93,14.98,116330.0,12.3227,12.3639,12.298,12.3391,116330.0
2016-04-29 11:00:00,14.98,15.04,14.94,15.0,78536.0,12.3391,12.3886,12.3062,12.3556,78536.0
2016-04-29 11:10:00,14.99,15.02,14.94,14.95,122444.0,12.3474,12.3721,12.3062,12.3144,122444.0
2016-04-29 11:20:00,14.95,15.01,14.92,14.95,179468.0,12.3144,12.3639,12.2897,12.3144,179468.0
2016-04-29 11:30:00,14.96,14.99,14.93,14.93,216654.0,12.3227,12.3474,12.298,12.298,216654.0
2016-04-29 11:40:00,14.92,14.99,14.86,14.99,85584.0,12.2897,12.3474,12.2403,12.3474,85584.0
2016-04-29 11:50:00,14.99,15.02,14.96,14.98,90890.0,12.3474,12.3721,12.3227,12.3391,90890.0
2016-04-29 12:00:00,14.98,14.99,14.89,14.96,43953.0,12.3391,12.3474,12.265,12.3227,43953.0
2016-04-29 12:10:00,14.95,14.96,14.86,14.96,79355.0,12.3144,12.3227,12.2403,12.3227,79355.0
2016-04-29 12:20:00,14.95,15.01,14.95,14.97,58873.0,12.3144,12.3639,12.3144,12.3309,58873.0
2016-04-29 12:30:00,14.97,15.04,14.96,15.03,50246.0,12.3309,12.3886,12.3227,12.3803,50246.0
2016-04-29 12:40:00,15.03,15.03,14.98,15.0,81801.0,12.3803,12.3803,12.3391,12.3556,81801.0
2016-04-29 12:50:00,15.0,15.01,14.92,14.96,92192.0,12.3556,12.3639,12.2897,12.3227,92192.0
2016-04-29 13:00:00,14.95,15.02,14.94,15.01,83406.0,12.3144,12.3721,12.3062,12.3639,83406.0
2016-04-29 13:10:00,15.0,15.01,14.96,14.98,49096.0,12.3556,12.3639,12.3227,12.3391,49096.0
2016-04-29 13:20:00,14.97,15.0,14.94,14.96,91118.0,12.3309,12.3556,12.3062,12.3227,91118.0
2016-04-29 13:30:00,14.96,14.97,14.93,14.97,72684.0,12.3227,12.3309,12.298,12.3309,72684.0
2016-04-29 13:40:00,14.96,14.98,14.91,14.94,144911.0,12.3227,12.3391,12.2815,12.3062,144911.0
2016-04-29 13:50:00,14.93,14.98,14.92,14.95,72757.0,12.298,12.3391,12.2897,12.3144,72757.0
2016-04-29 14:00:00,14.95,14.96,14.92,14.93,76244.0,12.3144,12.3227,12.2897,12.298,76244.0
2016-04-29 14:10:00,14.92,14.95,14.85,14.95,62678.0,12.2897,12.3144,12.2321,12.3144,62678.0
2016-04-29 14:20:00,14.95,15.02,14.93,15.0,115451.0,12.3144,12.3721,12.298,12.3556,115451.0
2016-04-29 14:30:00,15.0,15.0,14.93,14.96,76224.0,12.3556,12.3556,12.298,12.3227,76224.0
2016-04-29 14:40:00,14.96,14.99,14.93,14.96,86170.0,12.3227,12.3474,12.298,12.3227,86170.0
2016-04-29 14:50:00,14.96,14.98,14.91,14.96,147148.0,12.3227,12.3391,12.2815,12.3227,147148.0
2016-04-29 15:00:00,14.96,15.02,14.95,15.01,144252.0,12.3227,12.3721,12.3144,12.3639,144252.0
2016-04-29 15:10:00,15.01,15.09,15.01,15.04,131459.0,12.3639,12.4297,12.3639,12.3886,131459.0
2016-04-29 15:20:00,15.03,15.04,15.0,15.01,110114.0,12.3803,12.3886,12.3556,12.3639,110114.0
2016-04-29 15:30:00,15.01,15.06,15.0,15.02,148025.0,12.3639,12.405,12.3556,12.3721,148025.0
2016-04-29 15:40:00,15.02,15.14,15.01,15.1,248304.0,12.3721,12.4709,12.3639,12.438,248304.0
2016-04-29 15:50:00,15.1,15.12,15.08,15.09,511560.0,12.438,12.4545,12.4215,12.4297,511560.0
2016-05-02 09:30:00,15.01,15.08,14.8,15.0,238096.0,12.3639,12.4215,12.1909,12.3556,238096.0
2016-05-02 09:40:00,15.0,15.0,14.86,14.94,155075.0,12.3556,12.3556,12.2403,12.3062,155075.0
2016-05-02 09:50:00,14.94,14.96,14.76,14.85,398912.0,12.3062,12.3227,12.1579,12.2321,398912.0
2016-05-02 10:00:00,14.85,14.9,14.79,14.83,139748.0,12.2321,12.2732,12.1826,12.2156,139748.0
2016-05-02 10:10:00,14.84,14.89,14.76,14.82,348454.0,12.2238,12.265,12.1579,12.2073,348454.0
2016-05-02 10:20:00,14.81,14.92,14.81,14.89,263024.0,12.1991,12.2897,12.1991,12.265,263024.0
2016-05-02 10:30:00,14.9,14.97,14.88,14.9,250594.0,12.2732,12.3309,12.2568,12.2732,250594.0
2016-05-02 10:40:00,14.9,14.91,14.84,14.86,61597.0,12.2732,12.2815,12.2238,12.2403,61597.0
2016-05-02 10:50:00,14.85,14.87,14.8,14.85,195380.0,12.2321,12.2485,12.1909,12.2321,195380.0
2016-05-02 11:00:00,14.85,14.88,14.83,14.88,133458.0,12.2321,12.2568,12.2156,12.2568,133458.0
2016-05-02 11:10:00,14.87,14.9,14.84,14.85,98190.0,12.2485,12.2732,12.2238,12.2321,98190.0
2016-05-02 11:20:00,14.84,14.86,14.79,14.85,163241.0,12.2238,12.2403,12.1826,12.2321,163241.0
2016-05-02 11:30:00,14.85,14.87,14.81,14.84,81359.0,12.2321,12.2485,12.1991,12.2238,81359.0
2016-05-02 11:40:00,14.83,14.87,14.83,14.85,131774.0,12.2156,12.2485,12.2156,12.2321,131774.0
2016-05-02 11:50:00,14.84,14.87,14.82,14.85,102348.0,12.2238,12.2485,12.2073,12.2321,102348.0
2016-05-02 12:00:00,14.85,14.87,14.83,14.85,89304.0,12.2321,12.2485,12.2156,12.2321,89304.0
2016-05-02 12:10:00,14.85,14.87,14.83,14.84,78458.0,12.2321,12.2485,12.2156,12.2238,78458.0
2016-05-02 12:20:00,14.83,14.86,14.82,14.85,116803.0,12.2156,12.2403,12.2073,12.2321,116803.0
2016-05-02 12:30:00,14.85,14.89,14.83,14.85,67445.0,12.2321,12.265,12.2156,12.2321,67445.0
2016-05-02 12:40:00,14.86,14.88,14.83,14.87,50441.0,12.2403,12.2568,12.2156,12.2485,50441.0
2016-05-02 12:50:00,14.87,14.88,14.84,14.86,60799.0,12.2485,12.2568,12.2238,12.2403,60799.0
2016-05-02 13:00:00,14.85,14.89,14.85,14.89,56448.0,12.2321,12.265,12.2321,12.265,56448.0
2016-05-02 13:10:00,14.89,14.95,14.88,14.92,133682.0,12.265,12.3144,12.2568,12.2897,133682.0
2016-05-02 13:20:00,14.92,14.99,14.91,14.99,111470.0,12.2897,12.3474,12.2815,12.3474,111470.0
2016-05-02 13:30:00,14.99,15.0,14.93,14.96,42788.0,12.3474,12.3556,12.298,12.3227,42788.0
2016-05-02 13:40:00,14.96,15.01,14.94,15.0,66021.0,12.3227,12.3639,12.3062,12.3556,66021.0
2016-05-02 13:50:00,15.0,15.01,14.91,14.92,124250.0,12.3556,12.3639,12.2815,12.2897,124250.0
2016-05-02 14:00:00,14.92,14.92,14.86,14.87,98147.0,12.2897,12.2897,12.2403,12.2485,98147.0
2016-05-02 14:10:00,14.87,14.9,14.84,14.86,74107.0,12.2485,12.2732,12.2238,12.2403,74107.0
2016-05-02 14:20:00,14.87,14.88,14.83,14.84,123283.0,12.2485,12.2568,12.2156,12.2238,123283.0
2016-05-02 14:30:00,14.84,14.86,14.83,14.83,141617.0,12.2238,12.2403,12.2156,12.2156,141617.0
2016-05-02 14:40:00,14.83,14.86,14.82,14.83,110026.0,12.2156,12.2403,12.2073,12.2156,110026.0
2016-05-02 14:50:00,14.84,14.87,14.83,14.84,93234.0,12.2238,12.2485,12.2156,12.2238,93234.0
2016-05-02 15:00:00,14.85,14.87,14.84,14.85,94767.0,12.2321,12.2485,12.2238,12.2321,94767.0
2016-05-02 15:10:00,14.85,14.86,14.79,14.8,151201.0,12.2321,12.2403,12.1826,12.1909,151201.0
2016-05-02 15:20:00,14.79,14.81,14.76,14.81,144017.0,12.1826,12.1991,12.1579,12.1991,144017.0
2016-05-02 15:30:00,14.8,14.82,14.79,14.81,204403.0,12.1909,12.2073,12.1826,12.1991,204403.0
2016-05-02 15:40:00,14.81,14.84,14.8,14.8,220930.0,12.1991,12.2238,12.1909,12.1909,220930.0
2016-05-02 15:50:00,14.8,14.92,14.79,14.9,1400177.0,12.1909,12.2897,12.1826,12.2732,1400177.0
2016-05-03 09:30:00,14.75,14.78,14.37,14.37,175623.0,12.1497,12.1744,11.8367,11.8367,175623.0
2016-05-03 09:40:00,14.37,14.41,14.25,14.29,113786.0,11.8367,11.8696,11.7378,11.7708,113786.0
2016-05-03 09:50:00,14.29,14.32,14.15,14.17,112650.0,11.7708,11.7955,11.6555,11.6719,112650.0
2016-05-03 10:00:00,14.17,14.25,14.07,14.08,210613.0,11.6719,11.7378,11.5896,11.5978,210613.0
2016-05-03 10:10:00,14.07,14.19,14.07,14.19,182830.0,11.5896,11.6884,11.5896,11.6884,182830.0
2016-05-03 10:20:00,14.18,14.21,14.09,14.1,197382.0,11.6802,11.7049,11.606,11.6143,197382.0
2016-05-03 10:30:00,14.09,14.1,14.01,14.04,115585.0,11.606,11.6143,11.5401,11.5649,115585.0
2016-05-03 10:40:00,14.04,14.15,14.01,14.13,92004.0,11.5649,11.6555,11.5401,11.639,92004.0
2016-05-03 10:50:00,14.12,14.16,14.06,14.08,89716.0,11.6308,11.6637,11.5813,11.5978,89716.0
2016-05-03 11:00:00,14.07,14.13,14.02,14.13,113510.0,11.5896,11.639,11.5484,11.639,113510.0
2016-05-03 11:10:00,14.13,14.15,14.08,14.15,85079.0,11.639,11.6555,11.5978,11.6555,85079.0
2016-05-03 11:20:00,14.14,14.25,14.12,14.24,90046.0,11.6472,11.7378,11.6308,11.7296,90046.0
2016-05-03 11:30:00,14.23,14.3,14.2,14.25,77189.0,11.7214,11.779,11.6966,11.7378,77189.0
2016-05-03 11:40:00,14.24,14.25,14.18,14.21,64556.0,11.7296,11.7378,11.6802,11.7049,64556.0
2016-05-03 11:50:00,14.21,14.23,14.17,14.17,88233.0,11.7049,11.7214,11.6719,11.6719,88233.0
2016-05-03 12:00:00,14.17,14.18,14.03,14.04,89831.0,11.6719,11.6802,11.5566,11.5649,89831.0
2016-05-03 12:10:00,14.03,14.05,13.97,13.97,165804.0,11.5566,11.5731,11.5072,11.5072,165804.0
2016-05-03 12:20:00,13.97,14.04,13.95,14.04,234027.0,11.5072,11.5649,11.4907,11.5649,234027.0
2016-05-03 12:30:00,14.03,14.05,13.97,13.98,96413.0,11.5566,11.5731,11.5072,11.5154,96413.0
2016-05-03 12:40:00,13.99,14.01,13.93,13.93,73165.0,11.5237,11.5401,11.4742,11.4742,73165.0
2016-05-03 12:50:00,13.93,14.03,13.92,14.03,293062.0,11.4742,11.5566,11.466,11.5566,293062.0
2016-05-03 13:00:00,14.02,14.1,14.02,14.09,62010.0,11.5484,11.6143,11.5484,11.606,62010.0
2016-05-03 13:10:00,14.09,14.12,14.05,14.08,68463.0,11.606,11.6308,11.5731,11.5978,68463.0
2016-05-03 13:20:00,14.08,14.1,14.06,14.09,55002.0,11.5978,11.6143,11.5813,11.606,55002.0
2016-05-03 13:30:00,14.09,14.12,14.09,14.1,52549.0,11.606,11.6308,11.606,11.6143,52549.0
2016-05-03 13:40:00,14.11,14.21,14.08,14.09,89562.0,11.6225,11.7049,11.5978,11.606,89562.0
2016-05-03 13:50:00,14.09,14.11,14.02,14.04,61384.0,11.606,11.6225,11.5484,11.5649,61384.0
2016-05-03 14:00:00,14.03,14.09,14.01,14.08,94359.0,11.5566,11.606,11.5401,11.5978,94359.0
2016-05-03 14:10:00,14.08,14.12,14.08,14.11,140264.0,11.5978,11.6308,11.5978,11.6225,140264.0
2016-05-03 14:20:00,14.1,14.12,14.07,14.11,89599.0,11.6143,11.6308,11.5896,11.6225,89599.0
2016-05-03 14:30:00,14.12,14.18,14.11,14.15,146503.0,11.6308,11.6802,11.6225,11.6555,146503.0
2016-05-03 14:40:00,14.15,14.15,14.11,14.13,112689.0,11.6555,11.6555,11.6225,11.639,112689.0
2016-05-03 14:50:00,14.12,14.13,14.1,14.11,124100.0,11.6308,11.639,11.6143,11.6225,124100.0
2016-05-03 15:00:00,14.11,14.12,14.08,14.1,86598.0,11.6225,11.6308,11.5978,11.6143,86598.0
2016-05-03 15:10:00,14.1,14.11,14.06,14.07,137168.0,11.6143,11.6225,11.5813,11.5896,137168.0
2016-05-03 15:20:00,14.07,14.11,14.03,14.07,216933.0,11.5896,11.6225,11.5566,11.5896,216933.0
2016-05-03 15:30:00,14.07,14.08,14.02,14.07,147380.0,11.5896,11.5978,11.5484,11.5896,147380.0
2016-05-03 15:40:00,14.07,14.08,14.04,14.04,225826.0,11.5896,11.5978,11.5649,11.5649,225826.0
2016-05-03 15:50:00,14.04,14.08,14.02,14.02,494889.0,11.5649,11.5978,11.5484,11.5484,494889.0
2016-05-04 09:30:00,14.13,14.27,14.11,14.12,165476.0,11.639,11.7543,11.6225,11.6308,165476.0
2016-05-04 09:40:00,14.12,14.28,14.11,14.17,121272.0,11.6308,11.7625,11.6225,11.6719,121272.0
2016-05-04 09:50:00,14.19,14.29,14.11,14.29,71007.0,11.6884,11.7708,11.6225,11.7708,71007.0
2016-05-04 10:00:00,14.29,14.33,14.21,14.3,274129.0,11.7708,11.8037,11.7049,11.779,274129.0
2016-05-04 10:10:00,14.3,14.48,14.3,14.45,184412.0,11.779,11.9273,11.779,11.9026,184412.0
2016-05-04 10:20:00,14.46,14.54,14.45,14.46,160473.0,11.9108,11.9767,11.9026,11.9108,160473.0
2016-05-04 10:30:00,14.47,14.48,14.34,14.46,157539.0,11.9191,11.9273,11.812,11.9108,157539.0
2016-05-04 10:40:00,14.46,14.47,14.35,14.36,126401.0,11.9108,11.9191,11.8202,11.8284,126401.0
2016-05-04 10:50:00,14.36,14.45,14.33,14.43,113897.0,11.8284,11.9026,11.8037,11.8861,113897.0
2016-05-04 11:00:00,14.43,14.45,14.37,14.42,125923.0,11.8861,11.9026,11.8367,11.8779,125923.0
2016-05-04 11:10:00,14.42,14.43,14.36,14.39,94284.0,11.8779,11.8861,11.8284,11.8532,94284.0
2016-05-04 11:20:00,14.39,14.42,14.32,14.39,91777.0,11.8532,11.8779,11.7955,11.8532,91777.0
2016-05-04 11:30:00,14.4,14.48,14.37,14.46,83416.0,11.8614,11.9273,11.8367,11.9108,83416.0
2016-05-04 11:40:00,14.46,14.52,14.41,14.51,125279.0,11.9108,11.9602,11.8696,11.952,125279.0
2016-05-04 11:50:00,14.5,14.64,14.48,14.62,269448.0,11.9438,12.0591,11.9273,12.0426,269448.0
2016-05-04 12:00:00,14.62,14.66,14.5,14.5,186337.0,12.0426,12.0756,11.9438,11.9438,186337.0
2016-05-04 12:10:00,14.5,14.53,14.49,14.51,172690.0,11.9438,11.9685,11.9355,11.952,172690.0
2016-05-04 12:20:00,14.5,14.6,14.49,14.59,163428.0,11.9438,12.0261,11.9355,12.0179,163428.0
2016-05-04 12:30:00,14.58,14.6,14.54,14.57,159978.0,12.0097,12.0261,11.9767,12.0014,159978.0
2016-05-04 12:40:00,14.57,14.6,14.56,14.56,120118.0,12.0014,12.0261,11.9932,11.9932,120118.0
2016-05-04 12:50:00,14.56,14.56,14.37,14.38,97357.0,11.9932,11.9932,11.8367,11.8449,97357.0
2016-05-04 13:00:00,14.38,14.38,14.32,14.33,114332.0,11.8449,11.8449,11.7955,11.8037,114332.0
2016-05-04 13:10:00,14.33,14.35,14.32,14.35,67996.0,11.8037,11.8202,11.7955,11.8202,67996.0
2016-05-04 13:20:00,14.35,14.49,14.34,14.49,125349.0,11.8202,11.9355,11.812,11.9355,125349.0
2016-05-04 13:30:00,14.49,14.62,14.49,14.61,252598.0,11.9355,12.0426,11.9355,12.0344,252598.0
2016-05-04 13:40:00,14.6,14.6,14.5,14.54,76253.0,12.0261,12.0261,11.9438,11.9767,76253.0
2016-05-04 13:50:00,14.54,14.55,14.48,14.49,62855.0,11.9767,11.9849,11.9273,11.9355,62855.0
2016-05-04 14:00:00,14.48,14.54,14.48,14.5,163935.0,11.9273,11.9767,11.9273,11.9438,163935.0
2016-05-04 14:10:00,14.5,14.53,14.49,14.53,128105.0,11.9438,11.9685,11.9355,11.9685,128105.0
2016-05-04 14:20:00,14.53,14.62,14.52,14.62,101627.0,11.9685,12.0426,11.9602,12.0426,101627.0
2016-05-04 14:30:00,14.61,14.62,14.54,14.56,151993.0,12.0344,12.0426,11.9767,11.9932,151993.0
2016-05-04 14:40:00,14.57,14.58,14.54,14.58,116702.0,12.0014,12.0097,11.9767,12.0097,116702.0
2016-05-04 14:50:00,14.58,14.6,14.55,14.55,125517.0,12.0097,12.0261,11.9849,11.9849,125517.0
2016-05-04 15:00:00,14.55,14.6,14.55,14.57,98194.0,11.9849,12.0261,11.9849,12.0014,98194.0
2016-05-04 15:10:00,14.57,14.66,14.56,14.63,230137.0,12.0014,12.0756,11.9932,12.0508,230137.0
2016-05-04 15:20:00,14.63,14.65,14.56,14.57,204752.0,12.0508,12.0673,11.9932,12.0014,204752.0
2016-05-04 15:30:00,14.57,14.6,14.56,14.6,186208.0,12.0014,12.0261,11.9932,12.0261,186208.0
2016-05-04 15:40:00,14.59,14.69,14.59,14.68,336992.0,12.0179,12.1003,12.0179,12.092,336992.0
2016-05-04 15:50:00,14.68,14.68,14.61,14.61,679631.0,12.092,12.092,12.0344,12.0344,679631.0
2016-05-05 09:30:00,14.92,15.39,14.92,15.15,310021.0,12.2897,12.6769,12.2897,12.4792,310021.0
2016-05-05 09:40:00,15.14,15.68,15.11,15.66,418059.0,12.4709,12.9157,12.4462,12.8993,418059.0
2016-05-05 09:50:00,15.65,15.67,15.26,15.39,443056.0,12.891,12.9075,12.5698,12.6769,443056.0
2016-05-05 10:00:00,15.37,15.42,15.24,15.33,296195.0,12.6604,12.7016,12.5533,12.6274,296195.0
2016-05-05 10:10:00,15.33,15.37,15.15,15.24,419899.0,12.6274,12.6604,12.4792,12.5533,419899.0
2016-05-05 10:20:00,15.24,15.26,15.04,15.05,121230.0,12.5533,12.5698,12.3886,12.3968,121230.0
2016-05-05 10:30:00,15.04,15.15,14.99,15.03,206328.0,12.3886,12.4792,12.3474,12.3803,206328.0
2016-05-05 10:40:00,15.02,15.06,14.99,15.0,308106.0,12.3721,12.405,12.3474,12.3556,308106.0
2016-05-05 10:50:00,15.0,15.1,14.99,15.0,173095.0,12.3556,12.438,12.3474,12.3556,173095.0
2016-05-05 11:00:00,15.0,15.1,14.99,15.02,114995.0,12.3556,12.438,12.3474,12.3721,114995.0
2016-05-05 11:10:00,15.02,15.04,14.89,14.91,265837.0,12.3721,12.3886,12.265,12.2815,265837.0
2016-05-05 11:20:00,14.92,14.93,14.79,14.9,88908.0,12.2897,12.298,12.1826,12.2732,88908.0
2016-05-05 11:30:00,14.91,15.03,14.88,14.98,63640.0,12.2815,12.3803,12.2568,12.3391,63640.0
2016-05-05 11:40:00,14.97,15.12,14.96,15.09,93032.0,12.3309,12.4545,12.3227,12.4297,93032.0
2016-05-05 11:50:00,15.1,15.15,15.05,15.07,73993.0,12.438,12.4792,12.3968,12.4133,73993.0
2016-05-05 12:00:00,15.07,15.14,15.01,15.01,195038.0,12.4133,12.4709,12.3639,12.3639,195038.0
2016-05-05 12:10:00,15.02,15.1,14.99,15.05,72791.0,12.3721,12.438,12.3474,12.3968,72791.0
2016-05-05 12:20:00,15.06,15.06,15.0,15.04,61724.0,12.405,12.405,12.3556,12.3886,61724.0
2016-05-05 12:30:00,15.04,15.04,14.96,14.98,94223.0,12.3886,12.3886,12.3227,12.3391,94223.0
2016-05-05 12:40:00,14.98,15.0,14.96,15.0,71678.0,12.3391,12.3556,12.3227,12.3556,71678.0
2016-05-05 12:50:00,15.01,15.1,15.0,15.09,55569.0,12.3639,12.438,12.3556,12.4297,55569.0
2016-05-05 13:00:00,15.08,15.08,14.95,14.95,64418.0,12.4215,12.4215,12.3144,12.3144,64418.0
2016-05-05 13:10:00,14.94,14.94,14.88,14.92,49810.0,12.3062,12.3062,12.2568,12.2897,49810.0
2016-05-05 13:20:00,14.91,14.93,14.79,14.81,95872.0,12.2815,12.298,12.1826,12.1991,95872.0
2016-05-05 13:30:00,14.81,14.86,14.77,14.8,67176.0,12.1991,12.2403,12.1662,12.1909,67176.0
2016-05-05 13:40:00,14.8,14.85,14.79,14.82,80808.0,12.1909,12.2321,12.1826,12.2073,80808.0
2016-05-05 13:50:00,14.81,14.82,14.79,14.8,121509.0,12.1991,12.2073,12.1826,12.1909,121509.0
2016-05-05 14:00:00,14.81,14.82,14.79,14.81,121629.0,12.1991,12.2073,12.1826,12.1991,121629.0
2016-05-05 14:10:00,14.81,14.82,14.79,14.79,125974.0,12.1991,12.2073,12.1826,12.1826,125974.0
2016-05-05 14:20:00,14.8,14.83,14.79,14.81,137898.0,12.1909,12.2156,12.1826,12.1991,137898.0
2016-05-05 14:30:00,14.8,14.87,14.79,14.87,109797.0,12.1909,12.2485,12.1826,12.2485,109797.0
2016-05-05 14:40:00,14.86,14.87,14.8,14.81,104768.0,12.2403,12.2485,12.1909,12.1991,104768.0
2016-05-05 14:50:00,14.81,14.84,14.8,14.82,424560.0,12.1991,12.2238,12.1909,12.2073,424560.0
2016-05-05 15:00:00,14.82,14.84,14.76,14.84,198469.0,12.2073,12.2238,12.1579,12.2238,198469.0
2016-05-05 15:10:00,14.84,14.92,14.84,14.87,183875.0,12.2238,12.2897,12.2238,12.2485,183875.0
2016-05-05 15:20:00,14.86,14.87,14.84,14.85,105278.0,12.2403,12.2485,12.2238,12.2321,105278.0
2016-05-05 15:30:00,14.85,14.89,14.84,14.88,124346.0,12.2321,12.265,12.2238,12.2568,124346.0
2016-05-05 15:40:00,14.88,14.92,14.84,14.86,246933.0,12.2568,12.2897,12.2238,12.2403,246933.0
2016-05-05 15:50:00,14.86,14.87,14.84,14.85,500149.0,12.2403,12.2485,12.2238,12.2321,500149.0
2016-05-06 09:30:00,14.88,15.42,14.84,15.3,206022.0,12.2568,12.7016,12.2238,12.6027,206022.0
2016-05-06 09:40:00,15.31,15.58,15.29,15.34,339129.0,12.611,12.8334,12.5945,12.6357,339129.0
2016-05-06 09:50:00,15.35,15.47,15.33,15.4,230112.0,12.6439,12.7428,12.6274,12.6851,230112.0
2016-05-06 10:00:00,15.41,15.47,15.4,15.46,114099.0,12.6933,12.7428,12.6851,12.7345,114099.0
2016-05-06 10:10:00,15.46,15.47,15.35,15.36,299190.0,12.7345,12.7428,12.6439,12.6522,299190.0
2016-05-06 10:20:00,15.36,15.44,15.29,15.41,157079.0,12.6522,12.718,12.5945,12.6933,157079.0
2016-05-06 10:30:00,15.41,15.46,15.37,15.37,102516.0,12.6933,12.7345,12.6604,12.6604,102516.0
2016-05-06 10:40:00,15.38,15.38,15.18,15.19,159813.0,12.6686,12.6686,12.5039,12.5121,159813.0
2016-05-06 10:50:00,15.18,15.23,15.1,15.2,184611.0,12.5039,12.5451,12.438,12.5204,184611.0
2016-05-06 11:00:00,15.2,15.28,15.2,15.25,88277.0,12.5204,12.5863,12.5204,12.5615,88277.0
2016-05-06 11:10:00,15.25,15.34,15.24,15.33,91471.0,12.5615,12.6357,12.5533,12.6274,91471.0
2016-05-06 11:20:00,15.33,15.38,15.28,15.36,89837.0,12.6274,12.6686,12.5863,12.6522,89837.0
2016-05-06 11:30:00,15.36,15.42,15.32,15.4,88326.0,12.6522,12.7016,12.6192,12.6851,88326.0
2016-05-06 11:40:00,15.41,15.43,15.24,15.27,182243.0,12.6933,12.7098,12.5533,12.578,182243.0
2016-05-06 11:50:00,15.26,15.29,15.21,15.21,57848.0,12.5698,12.5945,12.5286,12.5286,57848.0
2016-05-06 12:00:00,15.21,15.3,15.21,15.27,74768.0,12.5286,12.6027,12.5286,12.578,74768.0
2016-05-06 12:10:00,15.28,15.39,15.27,15.38,75776.0,12.5863,12.6769,12.578,12.6686,75776.0
2016-05-06 12:20:00,15.38,15.39,15.33,15.36,38358.0,12.6686,12.6769,12.6274,12.6522,38358.0
2016-05-06 12:30:00,15.36,15.43,15.34,15.34,125481.0,12.6522,12.7098,12.6357,12.6357,125481.0
2016-05-06 12:40:00,15.34,15.35,15.27,15.27,117357.0,12.6357,12.6439,12.578,12.578,117357.0
2016-05-06 12:50:00,15.28,15.28,15.21,15.27,111892.0,12.5863,12.5863,12.5286,12.578,111892.0
2016-05-06 13:00:00,15.27,15.39,15.27,15.37,66619.0,12.578,12.6769,12.578,12.6604,66619.0
2016-05-06 13:10:00,15.37,15.38,15.34,15.37,53277.0,12.6604,12.6686,12.6357,12.6604,53277.0
2016-05-06 13:20:00,15.37,15.41,15.36,15.36,121922.0,12.6604,12.6933,12.6522,12.6522,121922.0
2016-05-06 13:30:00,15.37,15.42,15.33,15.41,74685.0,12.6604,12.7016,12.6274,12.6933,74685.0
2016-05-06 13:40:00,15.41,15.42,15.37,15.42,57342.0,12.6933,12.7016,12.6604,12.7016,57342.0
2016-05-06 13:50:00,15.42,15.5,15.41,15.49,95530.0,12.7016,12.7675,12.6933,12.7592,95530.0
2016-05-06 14:00:00,15.48,15.5,15.41,15.44,126353.0,12.751,12.7675,12.6933,12.718,126353.0
2016-05-06 14:10:00,15.44,15.5,15.4,15.49,124018.0,12.718,12.7675,12.6851,12.7592,124018.0
2016-05-06 14:20:00,15.49,15.49,15.44,15.46,72827.0,12.7592,12.7592,12.718,12.7345,72827.0
2016-05-06 14:30:00,15.46,15.48,15.4,15.45,150122.0,12.7345,12.751,12.6851,12.7263,150122.0
2016-05-06 14:40:00,15.45,15.46,15.42,15.45,74692.0,12.7263,12.7345,12.7016,12.7263,74692.0
2016-05-06 14:50:00,15.45,15.54,15.45,15.54,94949.0,12.7263,12.8004,12.7263,12.8004,94949.0
2016-05-06 15:00:00,15.52,15.54,15.49,15.5,119857.0,12.7839,12.8004,12.7592,12.7675,119857.0
2016-05-06 15:10:00,15.5,15.59,15.49,15.56,107234.0,12.7675,12.8416,12.7592,12.8169,107234.0
2016-05-06 15:20:00,15.56,15.59,15.55,15.57,112760.0,12.8169,12.8416,12.8087,12.8251,112760.0
2016-05-06 15:30:00,15.57,15.57,15.5,15.54,211915.0,12.8251,12.8251,12.7675,12.8004,211915.0
2016-05-06 15:40:00,15.54,15.54,15.5,15.5,217360.0,12.8004,12.8004,12.7675,12.7675,217360.0
2016-05-06 15:50:00,15.5,15.52,15.5,15.52,403755.0,12.7675,12.7839,12.7675,12.7839,403755.0
2016-05-09 09:30:00,15.66,15.74,15.52,15.58,142920.0,12.8993,12.9652,12.7839,12.8334,142920.0
2016-05-09 09:40:00,15.59,15.59,15.29,15.29,142425.0,12.8416,12.8416,12.5945,12.5945,142425.0
2016-05-09 09:50:00,15.28,15.4,15.24,15.4,72543.0,12.5863,12.6851,12.5533,12.6851,72543.0
2016-05-09 10:00:00,15.4,15.5,15.36,15.42,80815.0,12.6851,12.7675,12.6522,12.7016,80815.0
2016-05-09 10:10:00,15.41,15.48,15.36,15.48,59713.0,12.6933,12.751,12.6522,12.751,59713.0
2016-05-09 10:20:00,15.47,15.51,15.41,15.49,107378.0,12.7428,12.7757,12.6933,12.7592,107378.0
2016-05-09 10:30:00,15.48,15.58,15.43,15.58,107973.0,12.751,12.8334,12.7098,12.8334,107973.0
2016-05-09 10:40:00,15.57,15.63,15.55,15.59,163980.0,12.8251,12.8746,12.8087,12.8416,163980.0
2016-05-09 10:50:00,15.6,15.6,15.46,15.5,77206.0,12.8498,12.8498,12.7345,12.7675,77206.0
2016-05-09 11:00:00,15.5,15.56,15.48,15.52,111940.0,12.7675,12.8169,12.751,12.7839,111940.0
2016-05-09 11:10:00,15.53,15.54,15.43,15.48,79852.0,12.7922,12.8004,12.7098,12.751,79852.0
2016-05-09 11:20:00,15.48,15.5,15.43,15.47,78774.0,12.751,12.7675,12.7098,12.7428,78774.0
2016-05-09 11:30:00,15.46,15.47,15.43,15.44,61690.0,12.7345,12.7428,12.7098,12.718,61690.0
2016-05-09 11:40:00,15.44,15.57,15.43,15.57,85693.0,12.718,12.8251,12.7098,12.8251,85693.0
2016-05-09 11:50:00,15.57,15.7,15.56,15.64,109041.0,12.8251,12.9322,12.8169,12.8828,109041.0
2016-05-09 12:00:00,15.63,15.64,15.52,15.53,70249.0,12.8746,12.8828,12.7839,12.7922,70249.0
2016-05-09 12:10:00,15.52,15.56,15.49,15.53,50444.0,12.7839,12.8169,12.7592,12.7922,50444.0
2016-05-09 12:20:00,15.53,15.56,15.51,15.55,54542.0,12.7922,12.8169,12.7757,12.8087,54542.0
2016-05-09 12:30:00,15.55,15.6,15.54,15.55,60279.0,12.8087,12.8498,12.8004,12.8087,60279.0
2016-05-09 12:40:00,15.56,15.66,15.55,15.65,47463.0,12.8169,12.8993,12.8087,12.891,47463.0
2016-05-09 12:50:00,15.65,15.71,15.63,15.7,60414.0,12.891,12.9404,12.8746,12.9322,60414.0
2016-05-09 13:00:00,15.7,15.71,15.66,15.7,45173.0,12.9322,12.9404,12.8993,12.9322,45173.0
2016-05-09 13:10:00,15.7,15.72,15.6,15.61,65224.0,12.9322,12.9487,12.8498,12.8581,65224.0
2016-05-09 13:20:00,15.61,15.68,15.6,15.67,44596.0,12.8581,12.9157,12.8498,12.9075,44596.0
2016-05-09 13:30:00,15.66,15.68,15.58,15.58,58539.0,12.8993,12.9157,12.8334,12.8334,58539.0
2016-05-09 13:40:00,15.58,15.64,15.57,15.6,63384.0,12.8334,12.8828,12.8251,12.8498,63384.0
2016-05-09 13:50:00,15.6,15.62,15.55,15.58,43048.0,12.8498,12.8663,12.8087,12.8334,43048.0
2016-05-09 14:00:00,15.58,15.64,15.54,15.63,102546.0,12.8334,12.8828,12.8004,12.8746,102546.0
2016-05-09 14:10:00,15.63,15.7,15.62,15.69,51234.0,12.8746,12.9322,12.8663,12.924,51234.0
2016-05-09 14:20:00,15.7,15.7,15.6,15.62,190066.0,12.9322,12.9322,12.8498,12.8663,190066.0
2016-05-09 14:30:00,15.62,15.68,15.6,15.68,120103.0,12.8663,12.9157,12.8498,12.9157,120103.0
2016-05-09 14:40:00,15.68,15.68,15.64,15.67,64592.0,12.9157,12.9157,12.8828,12.9075,64592.0
2016-05-09 14:50:00,15.66,15.75,15.66,15.75,105892.0,12.8993,12.9734,12.8993,12.9734,105892.0
2016-05-09 15:00:00,15.75,15.75,15.66,15.67,113905.0,12.9734,12.9734,12.8993,12.9075,113905.0
2016-05-09 15:10:00,15.68,15.72,15.66,15.71,98232.0,12.9157,12.9487,12.8993,12.9404,98232.0
2016-05-09 15:20:00,15.71,15.72,15.69,15.7,76321.0,12.9404,12.9487,12.924,12.9322,76321.0
2016-05-09 15:30:00,15.7,15.74,15.69,15.74,131257.0,12.9322,12.9652,12.924,12.9652,131257.0
2016-05-09 15:40:00,15.74,15.77,15.69,15.69,226905.0,12.9652,12.9899,12.924,12.924,226905.0
2016-05-09 15:50:00,15.7,15.7,15.65,15.67,457721.0,12.9322,12.9322,12.891,12.9075,457721.0
2016-05-10 09:30:00,15.75,15.81,15.66,15.68,130796.0,12.9734,13.0228,12.8993,12.9157,130796.0
2016-05-10 09:40:00,15.68,15.79,15.64,15.78,173790.0,12.9157,13.0063,12.8828,12.9981,173790.0
2016-05-10 09:50:00,15.77,15.83,15.57,15.58,117103.0,12.9899,13.0393,12.8251,12.8334,117103.0
2016-05-10 10:00:00,15.57,15.65,15.56,15.65,122328.0,12.8251,12.891,12.8169,12.891,122328.0
2016-05-10 10:10:00,15.64,15.78,15.64,15.71,244129.0,12.8828,12.9981,12.8828,12.9404,244129.0
2016-05-10 10:20:00,15.71,15.73,15.62,15.73,89668.0,12.9404,12.9569,12.8663,12.9569,89668.0
2016-05-10 10:30:00,15.72,15.75,15.66,15.68,69976.0,12.9487,12.9734,12.8993,12.9157,69976.0
2016-05-10 10:40:00,15.67,15.73,15.65,15.71,58769.0,12.9075,12.9569,12.891,12.9404,58769.0
2016-05-10 10:50:00,15.71,15.73,15.6,15.62,115637.0,12.9404,12.9569,12.8498,12.8663,115637.0
2016-05-10 11:00:00,15.61,15.72,15.6,15.68,155055.0,12.8581,12.9487,12.8498,12.9157,155055.0
2016-05-10 11:10:00,15.68,15.69,15.61,15.65,69993.0,12.9157,12.924,12.8581,12.891,69993.0
2016-05-10 11:20:00,15.65,15.68,15.61,15.68,50021.0,12.891,12.9157,12.8581,12.9157,50021.0
2016-05-10 11:30:00,15.67,15.69,15.64,15.65,73675.0,12.9075,12.924,12.8828,12.891,73675.0
2016-05-10 11:40:00,15.65,15.68,15.61,15.61,54470.0,12.891,12.9157,12.8581,12.8581,54470.0
2016-05-10 11:50:00,15.6,15.68,15.59,15.67,57682.0,12.8498,12.9157,12.8416,12.9075,57682.0
2016-05-10 12:00:00,15.68,15.75,15.67,15.74,67117.0,12.9157,12.9734,12.9075,12.9652,67117.0
2016-05-10 12:10:00,15.74,15.77,15.73,15.75,124540.0,12.9652,12.9899,12.9569,12.9734,124540.0
2016-05-10 12:20:00,15.74,15.78,15.73,15.78,43759.0,12.9652,12.9981,12.9569,12.9981,43759.0
2016-05-10 12:30:00,15.78,15.82,15.77,15.81,137560.0,12.9981,13.0311,12.9899,13.0228,137560.0
2016-05-10 12:40:00,15.81,15.83,15.79,15.82,58318.0,13.0228,13.0393,13.0063,13.0311,58318.0
2016-05-10 12:50:00,15.81,15.83,15.77,15.79,74101.0,13.0228,13.0393,12.9899,13.0063,74101.0
2016-05-10 13:00:00,15.8,15.81,15.77,15.79,84430.0,13.0146,13.0228,12.9899,13.0063,84430.0
2016-05-10 13:10:00,15.79,15.8,15.76,15.79,72524.0,13.0063,13.0146,12.9816,13.0063,72524.0
2016-05-10 13:20:00,15.8,15.8,15.76,15.79,116043.0,13.0146,13.0146,12.9816,13.0063,116043.0
2016-05-10 13:30:00,15.79,15.86,15.76,15.86,100355.0,13.0063,13.064,12.9816,13.064,100355.0
2016-05-10 13:40:00,15.85,15.86,15.81,15.84,72865.0,13.0558,13.064,13.0228,13.0475,72865.0
2016-05-10 13:50:00,15.84,15.9,15.83,15.89,116118.0,13.0475,13.097,13.0393,13.0887,116118.0
2016-05-10 14:00:00,15.89,15.89,15.82,15.86,140222.0,13.0887,13.0887,13.0311,13.064,140222.0
2016-05-10 14:10:00,15.86,15.92,15.86,15.91,59703.0,13.064,13.1134,13.064,13.1052,59703.0
2016-05-10 14:20:00,15.91,15.95,15.9,15.91,69281.0,13.1052,13.1381,13.097,13.1052,69281.0
2016-05-10 14:30:00,15.91,15.94,15.9,15.92,54662.0,13.1052,13.1299,13.097,13.1134,54662.0
2016-05-10 14:40:00,15.92,15.94,15.91,15.94,89711.0,13.1134,13.1299,13.1052,13.1299,89711.0
2016-05-10 14:50:00,15.94,15.94,15.86,15.91,108275.0,13.1299,13.1299,13.064,13.1052,108275.0
2016-05-10 15:00:00,15.91,15.91,15.89,15.91,78708.0,13.1052,13.1052,13.0887,13.1052,78708.0
2016-05-10 15:10:00,15.9,15.95,15.9,15.93,118368.0,13.097,13.1381,13.097,13.1217,118368.0
2016-05-10 15:20:00,15.94,15.97,15.91,15.94,176610.0,13.1299,13.1546,13.1052,13.1299,176610.0
2016-05-10 15:30:00,15.93,15.95,15.92,15.93,117939.0,13.1217,13.1381,13.1134,13.1217,117939.0
2016-05-10 15:40:00,15.93,15.95,15.92,15.94,127779.0,13.1217,13.1381,13.1134,13.1299,127779.0
2016-05-10 15:50:00,15.95,15.96,15.94,15.96,273238.0,13.1381,13.1464,13.1299,13.1464,273238.0
2016-05-11 09:30:00,15.95,16.08,15.93,16.07,717430.0,13.1381,13.2452,13.1217,13.237,717430.0
2016-05-11 09:40:00,16.06,16.07,15.96,15.96,191470.0,13.2287,13.237,13.1464,13.1464,191470.0
2016-05-11 09:50:00,15.96,16.0,15.77,15.81,237596.0,13.1464,13.1793,12.9899,13.0228,237596.0
2016-05-11 10:00:00,15.82,15.85,15.6,15.68,126419.0,13.0311,13.0558,12.8498,12.9157,126419.0
2016-05-11 10:10:00,15.69,15.75,15.62,15.72,68449.0,12.924,12.9734,12.8663,12.9487,68449.0
2016-05-11 10:20:00,15.71,15.82,15.7,15.78,48760.0,12.9404,13.0311,12.9322,12.9981,48760.0
2016-05-11 10:30:00,15.78,15.98,15.78,15.94,149523.0,12.9981,13.1628,12.9981,13.1299,149523.0
2016-05-11 10:40:00,15.94,15.94,15.84,15.89,88066.0,13.1299,13.1299,13.0475,13.0887,88066.0
2016-05-11 10:50:00,15.89,16.01,15.83,15.96,156614.0,13.0887,13.1876,13.0393,13.1464,156614.0
2016-05-11 11:00:00,15.95,16.01,15.92,16.0,120065.0,13.1381,13.1876,13.1134,13.1793,120065.0
2016-05-11 11:10:00,16.02,16.06,15.98,16.0,148727.0,13.1958,13.2287,13.1628,13.1793,148727.0
2016-05-11 11:20:00,16.0,16.05,15.99,16.01,134961.0,13.1793,13.2205,13.1711,13.1876,134961.0
2016-05-11 11:30:00,16.02,16.1,15.99,16.09,293676.0,13.1958,13.2617,13.1711,13.2535,293676.0
2016-05-11 11:40:00,16.08,16.15,16.07,16.07,89863.0,13.2452,13.3029,13.237,13.237,89863.0
2016-05-11 11:50:00,16.06,16.12,16.05,16.08,85521.0,13.2287,13.2782,13.2205,13.2452,85521.0
2016-05-11 12:00:00,16.07,16.07,16.01,16.04,53252.0,13.237,13.237,13.1876,13.2123,53252.0
2016-05-11 12:10:00,16.03,16.06,16.0,16.0,72440.0,13.204,13.2287,13.1793,13.1793,72440.0
2016-05-11 12:20:00,16.0,16.06,16.0,16.05,51569.0,13.1793,13.2287,13.1793,13.2205,51569.0
2016-05-11 12:30:00,16.05,16.08,16.03,16.07,36821.0,13.2205,13.2452,13.204,13.237,36821.0
2016-05-11 12:40:00,16.07,16.07,16.0,16.05,101651.0,13.237,13.237,13.1793,13.2205,101651.0
2016-05-11 12:50:00,16.05,16.05,15.92,15.96,151623.0,13.2205,13.2205,13.1134,13.1464,151623.0
2016-05-11 13:00:00,15.95,15.98,15.92,15.96,70085.0,13.1381,13.1628,13.1134,13.1464,70085.0
2016-05-11 13:10:00,15.96,15.97,15.91,15.94,75000.0,13.1464,13.1546,13.1052,13.1299,75000.0
2016-05-11 13:20:00,15.94,15.97,15.92,15.95,118234.0,13.1299,13.1546,13.1134,13.1381,118234.0
2016-05-11 13:30:00,15.95,16.0,15.95,15.96,67810.0,13.1381,13.1793,13.1381,13.1464,67810.0
2016-05-11 13:40:00,15.95,15.98,15.93,15.95,101933.0,13.1381,13.1628,13.1217,13.1381,101933.0
2016-05-11 13:50:00,15.94,15.98,15.92,15.94,93121.0,13.1299,13.1628,13.1134,13.1299,93121.0
2016-05-11 14:00:00,15.94,15.96,15.89,15.9,69334.0,13.1299,13.1464,13.0887,13.097,69334.0
2016-05-11 14:10:00,15.89,15.93,15.89,15.91,38511.0,13.0887,13.1217,13.0887,13.1052,38511.0
2016-05-11 14:20:00,15.91,15.93,15.86,15.88,72584.0,13.1052,13.1217,13.064,13.0805,72584.0
2016-05-11 14:30:00,15.89,15.94,15.88,15.9,63133.0,13.0887,13.1299,13.0805,13.097,63133.0
2016-05-11 14:40:00,15.9,15.93,15.88,15.91,47187.0,13.097,13.1217,13.0805,13.1052,47187.0
2016-05-11 14:50:00,15.9,15.92,15.87,15.89,49896.0,13.097,13.1134,13.0722,13.0887,49896.0
2016-05-11 15:00:00,15.89,15.9,15.86,15.87,68902.0,13.0887,13.097,13.064,13.0722,68902.0
2016-05-11 15:10:00,15.86,15.88,15.82,15.84,62448.0,13.064,13.0805,13.0311,13.0475,62448.0
2016-05-11 15:20:00,15.84,15.85,15.8,15.82,122380.0,13.0475,13.0558,13.0146,13.0311,122380.0
2016-05-11 15:30:00,15.82,15.84,15.77,15.78,173788.0,13.0311,13.0475,12.9899,12.9981,173788.0
2016-05-11 15:40:00,15.79,15.81,15.75,15.79,167939.0,13.0063,13.0228,12.9734,13.0063,167939.0
2016-05-11 15:50:00,15.79,15.81,15.77,15.77,289923.0,13.0063,13.0228,12.9899,12.9899,289923.0
2016-05-12 09:30:00,15.89,16.03,15.83,15.91,71945.0,13.0887,13.204,13.0393,13.1052,71945.0
2016-05-12 09:40:00,15.89,15.96,15.84,15.91,55755.0,13.0887,13.1464,13.0475,13.1052,55755.0
2016-05-12 09:50:00,15.9,16.0,15.8,15.83,91382.0,13.097,13.1793,13.0146,13.0393,91382.0
2016-05-12 10:00:00,15.82,15.9,15.81,15.82,39698.0,13.0311,13.097,13.0228,13.0311,39698.0
2016-05-12 10:10:00,15.82,15.93,15.82,15.82,66692.0,13.0311,13.1217,13.0311,13.0311,66692.0
2016-05-12 10:20:00,15.81,15.9,15.77,15.86,47555.0,13.0228,13.097,12.9899,13.064,47555.0
2016-05-12 10:30:00,15.86,15.86,15.77,15.84,79532.0,13.064,13.064,12.9899,13.0475,79532.0
2016-05-12 10:40:00,15.84,15.84,15.74,15.76,82066.0,13.0475,13.0475,12.9652,12.9816,82066.0
2016-05-12 10:50:00,15.76,15.81,15.75,15.81,78679.0,12.9816,13.0228,12.9734,13.0228,78679.0
2016-05-12 11:00:00,15.8,15.81,15.61,15.61,126416.0,13.0146,13.0228,12.8581,12.8581,126416.0
2016-05-12 11:10:00,15.61,15.65,15.58,15.64,101319.0,12.8581,12.891,12.8334,12.8828,101319.0
2016-05-12 11:20:00,15.63,15.71,15.62,15.7,76847.0,12.8746,12.9404,12.8663,12.9322,76847.0
2016-05-12 11:30:00,15.7,15.73,15.68,15.69,69596.0,12.9322,12.9569,12.9157,12.924,69596.0
2016-05-12 11:40:00,15.7,15.75,15.68,15.68,52379.0,12.9322,12.9734,12.9157,12.9157,52379.0
2016-05-12 11:50:00,15.69,15.7,15.62,15.64,48247.0,12.924,12.9322,12.8663,12.8828,48247.0
2016-05-12 12:00:00,15.63,15.72,15.62,15.72,54808.0,12.8746,12.9487,12.8663,12.9487,54808.0
2016-05-12 12:10:00,15.71,15.72,15.66,15.69,44824.0,12.9404,12.9487,12.8993,12.924,44824.0
2016-05-12 12:20:00,15.69,15.7,15.64,15.66,95005.0,12.924,12.9322,12.8828,12.8993,95005.0
2016-05-12 12:30:00,15.66,15.68,15.64,15.67,93818.0,12.8993,12.9157,12.8828,12.9075,93818.0
2016-05-12 12:40:00,15.67,15.7,15.64,15.69,88708.0,12.9075,12.9322,12.8828,12.924,88708.0
2016-05-12 12:50:00,15.69,15.71,15.67,15.68,88784.0,12.924,12.9404,12.9075,12.9157,88784.0
2016-05-12 13:00:00,15.69,15.72,15.67,15.72,99006.0,12.924,12.9487,12.9075,12.9487,99006.0
2016-05-12 13:10:00,15.72,15.74,15.69,15.74,60592.0,12.9487,12.9652,12.924,12.9652,60592.0
2016-05-12 13:20:00,15.74,15.78,15.72,15.75,61973.0,12.9652,12.9981,12.9487,12.9734,61973.0
2016-05-12 13:30:00,15.76,15.76,15.64,15.64,88074.0,12.9816,12.9816,12.8828,12.8828,88074.0
2016-05-12 13:40:00,15.65,15.67,15.59,15.59,96051.0,12.891,12.9075,12.8416,12.8416,96051.0
2016-05-12 13:50:00,15.59,15.61,15.52,15.56,129775.0,12.8416,12.8581,12.7839,12.8169,129775.0
2016-05-12 14:00:00,15.56,15.62,15.55,15.59,55916.0,12.8169,12.8663,12.8087,12.8416,55916.0
2016-05-12 14:10:00,15.59,15.67,15.58,15.66,59664.0,12.8416,12.9075,12.8334,12.8993,59664.0
2016-05-12 14:20:00,15.67,15.68,15.6,15.6,66640.0,12.9075,12.9157,12.8498,12.8498,66640.0
2016-05-12 14:30:00,15.6,15.6,15.57,15.6,61680.0,12.8498,12.8498,12.8251,12.8498,61680.0
2016-05-12 14:40:00,15.59,15.63,15.54,15.61,421940.0,12.8416,12.8746,12.8004,12.8581,421940.0
2016-05-12 14:50:00,15.62,15.71,15.6,15.7,69882.0,12.8663,12.9404,12.8498,12.9322,69882.0
2016-05-12 15:00:00,15.7,15.71,15.64,15.64,74517.0,12.9322,12.9404,12.8828,12.8828,74517.0
2016-05-12 15:10:00,15.65,15.66,15.61,15.63,136313.0,12.891,12.8993,12.8581,12.8746,136313.0
2016-05-12 15:20:00,15.63,15.67,15.62,15.65,187542.0,12.8746,12.9075,12.8663,12.891,187542.0
2016-05-12 15:30:00,15.65,15.67,15.63,15.65,97922.0,12.891,12.9075,12.8746,12.891,97922.0
2016-05-12 15:40:00,15.65,15.65,15.62,15.64,212322.0,12.891,12.891,12.8663,12.8828,212322.0
2016-05-12 15:50:00,15.64,15.64,15.61,15.62,588050.0,12.8828,12.8828,12.8581,12.8663,588050.0
2016-05-13 09:30:00,15.58,15.64,15.48,15.62,93425.0,12.8334,12.8828,12.751,12.8663,93425.0
2016-05-13 09:40:00,15.62,15.79,15.6,15.78,59002.0,12.8663,13.0063,12.8498,12.9981,59002.0
2016-05-13 09:50:00,15.78,15.8,15.58,15.61,76459.0,12.9981,13.0146,12.8334,12.8581,76459.0
2016-05-13 10:00:00,15.62,15.64,15.52,15.52,62769.0,12.8663,12.8828,12.7839,12.7839,62769.0
2016-05-13 10:10:00,15.51,15.63,15.5,15.54,75097.0,12.7757,12.8746,12.7675,12.8004,75097.0
2016-05-13 10:20:00,15.54,15.55,15.46,15.47,56853.0,12.8004,12.8087,12.7345,12.7428,56853.0
2016-05-13 10:30:00,15.47,15.54,15.43,15.5,60748.0,12.7428,12.8004,12.7098,12.7675,60748.0
2016-05-13 10:40:00,15.51,15.54,15.47,15.48,36981.0,12.7757,12.8004,12.7428,12.751,36981.0
2016-05-13 10:50:00,15.49,15.6,15.48,15.58,56158.0,12.7592,12.8498,12.751,12.8334,56158.0
2016-05-13 11:00:00,15.58,15.69,15.57,15.68,97796.0,12.8334,12.924,12.8251,12.9157,97796.0
2016-05-13 11:10:00,15.67,15.68,15.58,15.59,561174.0,12.9075,12.9157,12.8334,12.8416,561174.0
2016-05-13 11:20:00,15.59,15.69,15.58,15.64,120230.0,12.8416,12.924,12.8334,12.8828,120230.0
2016-05-13 11:30:00,15.64,15.65,15.56,15.59,55847.0,12.8828,12.891,12.8169,12.8416,55847.0
2016-05-13 11:40:00,15.58,15.58,15.5,15.56,41889.0,12.8334,12.8334,12.7675,12.8169,41889.0
2016-05-13 11:50:00,15.56,15.64,15.55,15.57,237397.0,12.8169,12.8828,12.8087,12.8251,237397.0
2016-05-13 12:00:00,15.58,15.65,15.57,15.63,40313.0,12.8334,12.891,12.8251,12.8746,40313.0
2016-05-13 12:10:00,15.63,15.64,15.58,15.61,48998.0,12.8746,12.8828,12.8334,12.8581,48998.0
2016-05-13 12:20:00,15.61,15.63,15.58,15.61,42090.0,12.8581,12.8746,12.8334,12.8581,42090.0
2016-05-13 12:30:00,15.61,15.61,15.56,15.57,36294.0,12.8581,12.8581,12.8169,12.8251,36294.0
2016-05-13 12:40:00,15.57,15.57,15.52,15.56,21917.0,12.8251,12.8251,12.7839,12.8169,21917.0
2016-05-13 12:50:00,15.55,15.56,15.5,15.51,42647.0,12.8087,12.8169,12.7675,12.7757,42647.0
2016-05-13 13:00:00,15.51,15.56,15.5,15.56,33615.0,12.7757,12.8169,12.7675,12.8169,33615.0
2016-05-13 13:10:00,15.56,15.57,15.55,15.56,40302.0,12.8169,12.8251,12.8087,12.8169,40302.0
2016-05-13 13:20:00,15.55,15.55,15.5,15.51,41156.0,12.8087,12.8087,12.7675,12.7757,41156.0
2016-05-13 13:30:00,15.49,15.52,15.49,15.49,25150.0,12.7592,12.7839,12.7592,12.7592,25150.0
2016-05-13 13:40:00,15.48,15.49,15.45,15.45,43932.0,12.751,12.7592,12.7263,12.7263,43932.0
2016-05-13 13:50:00,15.45,15.48,15.42,15.46,37025.0,12.7263,12.751,12.7016,12.7345,37025.0
2016-05-13 14:00:00,15.46,15.53,15.45,15.51,56495.0,12.7345,12.7922,12.7263,12.7757,56495.0
2016-05-13 14:10:00,15.51,15.52,15.47,15.48,50983.0,12.7757,12.7839,12.7428,12.751,50983.0
2016-05-13 14:20:00,15.48,15.51,15.45,15.5,40366.0,12.751,12.7757,12.7263,12.7675,40366.0
2016-05-13 14:30:00,15.48,15.5,15.45,15.46,38871.0,12.751,12.7675,12.7263,12.7345,38871.0
2016-05-13 14:40:00,15.46,15.47,15.38,15.42,164081.0,12.7345,12.7428,12.6686,12.7016,164081.0
2016-05-13 14:50:00,15.42,15.5,15.41,15.46,111935.0,12.7016,12.7675,12.6933,12.7345,111935.0
2016-05-13 15:00:00,15.45,15.48,15.45,15.47,39678.0,12.7263,12.751,12.7263,12.7428,39678.0
2016-05-13 15:10:00,15.47,15.49,15.45,15.47,66141.0,12.7428,12.7592,12.7263,12.7428,66141.0
2016-05-13 15:20:00,15.46,15.47,15.43,15.44,44376.0,12.7345,12.7428,12.7098,12.718,44376.0
2016-05-13 15:30:00,15.44,15.47,15.43,15.46,128560.0,12.718,12.7428,12.7098,12.7345,128560.0
2016-05-13 15:40:00,15.46,15.48,15.44,15.46,113102.0,12.7345,12.751,12.718,12.7345,113102.0
2016-05-13 15:50:00,15.46,15.48,15.43,15.45,639172.0,12.7345,12.751,12.7098,12.7263,639172.0
2016-05-16 09:30:00,15.5,15.96,15.44,15.73,214685.0,12.7675,13.1464,12.718,12.9569,214685.0
2016-05-16 09:40:00,15.72,15.81,15.68,15.71,98400.0,12.9487,13.0228,12.9157,12.9404,98400.0
2016-05-16 09:50:00,15.72,15.73,15.64,15.66,131698.0,12.9487,12.9569,12.8828,12.8993,131698.0
2016-05-16 10:00:00,15.66,15.72,15.64,15.69,123666.0,12.8993,12.9487,12.8828,12.924,123666.0
2016-05-16 10:10:00,15.7,15.74,15.64,15.68,143016.0,12.9322,12.9652,12.8828,12.9157,143016.0
2016-05-16 10:20:00,15.69,15.75,15.66,15.72,230587.0,12.924,12.9734,12.8993,12.9487,230587.0
2016-05-16 10:30:00,15.72,15.72,15.68,15.7,184199.0,12.9487,12.9487,12.9157,12.9322,184199.0
2016-05-16 10:40:00,15.7,15.71,15.62,15.65,156028.0,12.9322,12.9404,12.8663,12.891,156028.0
2016-05-16 10:50:00,15.66,15.75,15.65,15.72,86488.0,12.8993,12.9734,12.891,12.9487,86488.0
2016-05-16 11:00:00,15.71,15.72,15.64,15.67,90547.0,12.9404,12.9487,12.8828,12.9075,90547.0
2016-05-16 11:10:00,15.67,15.71,15.66,15.66,50689.0,12.9075,12.9404,12.8993,12.8993,50689.0
2016-05-16 11:20:00,15.66,15.68,15.59,15.68,97037.0,12.8993,12.9157,12.8416,12.9157,97037.0
2016-05-16 11:30:00,15.68,15.68,15.59,15.65,48570.0,12.9157,12.9157,12.8416,12.891,48570.0
2016-05-16 11:40:00,15.64,15.72,15.64,15.68,60115.0,12.8828,12.9487,12.8828,12.9157,60115.0
2016-05-16 11:50:00,15.67,15.68,15.62,15.65,43697.0,12.9075,12.9157,12.8663,12.891,43697.0
2016-05-16 12:00:00,15.66,15.67,15.59,15.65,64575.0,12.8993,12.9075,12.8416,12.891,64575.0
2016-05-16 12:10:00,15.65,15.69,15.64,15.64,39246.0,12.891,12.924,12.8828,12.8828,39246.0
2016-05-16 12:20:00,15.65,15.66,15.6,15.6,38005.0,12.891,12.8993,12.8498,12.8498,38005.0
2016-05-16 12:30:00,15.6,15.66,15.6,15.61,47921.0,12.8498,12.8993,12.8498,12.8581,47921.0
2016-05-16 12:40:00,15.61,15.64,15.6,15.62,75397.0,12.8581,12.8828,12.8498,12.8663,75397.0
2016-05-16 12:50:00,15.62,15.64,15.61,15.64,49479.0,12.8663,12.8828,12.8581,12.8828,49479.0
2016-05-16 13:00:00,15.64,15.64,15.59,15.63,139630.0,12.8828,12.8828,12.8416,12.8746,139630.0
2016-05-16 13:10:00,15.63,15.67,15.61,15.66,79254.0,12.8746,12.9075,12.8581,12.8993,79254.0
2016-05-16 13:20:00,15.67,15.68,15.61,15.62,178791.0,12.9075,12.9157,12.8581,12.8663,178791.0
2016-05-16 13:30:00,15.62,15.64,15.59,15.6,52071.0,12.8663,12.8828,12.8416,12.8498,52071.0
2016-05-16 13:40:00,15.6,15.6,15.56,15.59,88414.0,12.8498,12.8498,12.8169,12.8416,88414.0
2016-05-16 13:50:00,15.58,15.63,15.58,15.61,47466.0,12.8334,12.8746,12.8334,12.8581,47466.0
2016-05-16 14:00:00,15.61,15.69,15.61,15.68,46656.0,12.8581,12.924,12.8581,12.9157,46656.0
2016-05-16 14:10:00,15.68,15.7,15.65,15.67,38476.0,12.9157,12.9322,12.891,12.9075,38476.0
2016-05-16 14:20:00,15.67,15.69,15.65,15.66,47649.0,12.9075,12.924,12.891,12.8993,47649.0
2016-05-16 14:30:00,15.65,15.68,15.65,15.66,38532.0,12.891,12.9157,12.891,12.8993,38532.0
2016-05-16 14:40:00,15.66,15.7,15.66,15.67,90601.0,12.8993,12.9322,12.8993,12.9075,90601.0
2016-05-16 14:50:00,15.67,15.72,15.67,15.72,43393.0,12.9075,12.9487,12.9075,12.9487,43393.0
2016-05-16 15:00:00,15.72,15.72,15.7,15.7,44006.0,12.9487,12.9487,12.9322,12.9322,44006.0
2016-05-16 15:10:00,15.71,15.71,15.65,15.68,59490.0,12.9404,12.9404,12.891,12.9157,59490.0
2016-05-16 15:20:00,15.68,15.68,15.65,15.67,100838.0,12.9157,12.9157,12.891,12.9075,100838.0
2016-05-16 15:30:00,15.67,15.69,15.63,15.69,91898.0,12.9075,12.924,12.8746,12.924,91898.0
2016-05-16 15:40:00,15.68,15.71,15.68,15.7,281501.0,12.9157,12.9404,12.9157,12.9322,281501.0
2016-05-16 15:50:00,15.71,15.76,15.69,15.75,757401.0,12.9404,12.9816,12.924,12.9734,757401.0
2016-05-17 09:30:00,15.73,15.73,15.57,15.67,169439.0,12.9569,12.9569,12.8251,12.9075,169439.0
2016-05-17 09:40:00,15.68,15.78,15.64,15.78,134908.0,12.9157,12.9981,12.8828,12.9981,134908.0
2016-05-17 09:50:00,15.78,15.94,15.78,15.92,90660.0,12.9981,13.1299,12.9981,13.1134,90660.0
2016-05-17 10:00:00,15.92,15.93,15.77,15.79,80569.0,13.1134,13.1217,12.9899,13.0063,80569.0
2016-05-17 10:10:00,15.79,15.82,15.71,15.81,55325.0,13.0063,13.0311,12.9404,13.0228,55325.0
2016-05-17 10:20:00,15.8,15.83,15.75,15.77,38448.0,13.0146,13.0393,12.9734,12.9899,38448.0
2016-05-17 10:30:00,15.77,15.81,15.74,15.81,55237.0,12.9899,13.0228,12.9652,13.0228,55237.0
2016-05-17 10:40:00,15.81,15.85,15.78,15.81,56900.0,13.0228,13.0558,12.9981,13.0228,56900.0
2016-05-17 10:50:00,15.8,15.97,15.8,15.96,201635.0,13.0146,13.1546,13.0146,13.1464,201635.0
2016-05-17 11:00:00,15.96,16.02,15.92,16.01,73776.0,13.1464,13.1958,13.1134,13.1876,73776.0
2016-05-17 11:10:00,16.01,16.12,16.01,16.07,115382.0,13.1876,13.2782,13.1876,13.237,115382.0
2016-05-17 11:20:00,16.07,16.09,15.97,15.97,61935.0,13.237,13.2535,13.1546,13.1546,61935.0
2016-05-17 11:30:00,15.98,16.06,15.97,16.06,65547.0,13.1628,13.2287,13.1546,13.2287,65547.0
2016-05-17 11:40:00,16.07,16.12,16.01,16.03,93671.0,13.237,13.2782,13.1876,13.204,93671.0
2016-05-17 11:50:00,16.03,16.08,16.0,16.0,44840.0,13.204,13.2452,13.1793,13.1793,44840.0
2016-05-17 12:00:00,16.0,16.04,15.99,16.03,99414.0,13.1793,13.2123,13.1711,13.204,99414.0
2016-05-17 12:10:00,16.02,16.16,16.0,16.06,297837.0,13.1958,13.3111,13.1793,13.2287,297837.0
2016-05-17 12:20:00,16.06,16.08,16.03,16.05,130014.0,13.2287,13.2452,13.204,13.2205,130014.0
2016-05-17 12:30:00,16.04,16.04,15.99,16.0,50296.0,13.2123,13.2123,13.1711,13.1793,50296.0
2016-05-17 12:40:00,16.0,16.03,15.98,15.99,55435.0,13.1793,13.204,13.1628,13.1711,55435.0
2016-05-17 12:50:00,15.99,16.0,15.91,15.92,87077.0,13.1711,13.1793,13.1052,13.1134,87077.0
2016-05-17 13:00:00,15.92,15.96,15.9,15.94,58875.0,13.1134,13.1464,13.097,13.1299,58875.0
2016-05-17 13:10:00,15.93,15.99,15.93,15.97,173766.0,13.1217,13.1711,13.1217,13.1546,173766.0
2016-05-17 13:20:00,15.96,15.98,15.94,15.97,71694.0,13.1464,13.1628,13.1299,13.1546,71694.0
2016-05-17 13:30:00,15.96,15.98,15.95,15.97,90274.0,13.1464,13.1628,13.1381,13.1546,90274.0
2016-05-17 13:40:00,15.97,15.98,15.95,15.97,66799.0,13.1546,13.1628,13.1381,13.1546,66799.0
2016-05-17 13:50:00,15.96,15.98,15.88,15.88,57263.0,13.1464,13.1628,13.0805,13.0805,57263.0
2016-05-17 14:00:00,15.89,15.91,15.85,15.86,66870.0,13.0887,13.1052,13.0558,13.064,66870.0
2016-05-17 14:10:00,15.85,15.85,15.73,15.75,124093.0,13.0558,13.0558,12.9569,12.9734,124093.0
2016-05-17 14:20:00,15.76,15.81,15.73,15.81,67836.0,12.9816,13.0228,12.9569,13.0228,67836.0
2016-05-17 14:30:00,15.81,15.81,15.77,15.79,60587.0,13.0228,13.0228,12.9899,13.0063,60587.0
2016-05-17 14:40:00,15.79,15.82,15.77,15.81,62184.0,13.0063,13.0311,12.9899,13.0228,62184.0
2016-05-17 14:50:00,15.8,15.83,15.76,15.81,57588.0,13.0146,13.0393,12.9816,13.0228,57588.0
2016-05-17 15:00:00,15.8,15.91,15.79,15.88,64238.0,13.0146,13.1052,13.0063,13.0805,64238.0
2016-05-17 15:10:00,15.87,15.88,15.8,15.81,81861.0,13.0722,13.0805,13.0146,13.0228,81861.0
2016-05-17 15:20:00,15.81,15.82,15.76,15.78,78574.0,13.0228,13.0311,12.9816,12.9981,78574.0
2016-05-17 15:30:00,15.78,15.81,15.75,15.81,110557.0,12.9981,13.0228,12.9734,13.0228,110557.0
2016-05-17 15:40:00,15.81,15.81,15.77,15.78,161291.0,13.0228,13.0228,12.9899,12.9981,161291.0
2016-05-17 15:50:00,15.78,15.8,15.77,15.79,514570.0,12.9981,13.0146,12.9899,13.0063,514570.0
2016-05-18 09:30:00,15.64,15.7,15.56,15.69,66437.0,12.8828,12.9322,12.8169,12.924,66437.0
2016-05-18 09:40:00,15.68,15.86,15.65,15.68,71503.0,12.9157,13.064,12.891,12.9157,71503.0
2016-05-18 09:50:00,15.67,15.7,15.59,15.6,49285.0,12.9075,12.9322,12.8416,12.8498,49285.0
2016-05-18 10:00:00,15.61,15.67,15.54,15.64,70278.0,12.8581,12.9075,12.8004,12.8828,70278.0
2016-05-18 10:10:00,15.64,15.71,15.64,15.68,37093.0,12.8828,12.9404,12.8828,12.9157,37093.0
2016-05-18 10:20:00,15.69,15.7,15.6,15.7,43823.0,12.924,12.9322,12.8498,12.9322,43823.0
2016-05-18 10:30:00,15.69,15.69,15.56,15.57,113840.0,12.924,12.924,12.8169,12.8251,113840.0
2016-05-18 10:40:00,15.56,15.67,15.56,15.64,79031.0,12.8169,12.9075,12.8169,12.8828,79031.0
2016-05-18 10:50:00,15.64,15.66,15.6,15.6,45968.0,12.8828,12.8993,12.8498,12.8498,45968.0
2016-05-18 11:00:00,15.61,15.65,15.59,15.6,78722.0,12.8581,12.891,12.8416,12.8498,78722.0
2016-05-18 11:10:00,15.61,15.69,15.61,15.65,53281.0,12.8581,12.924,12.8581,12.891,53281.0
2016-05-18 11:20:00,15.65,15.74,15.63,15.74,96103.0,12.891,12.9652,12.8746,12.9652,96103.0
2016-05-18 11:30:00,15.74,15.77,15.7,15.75,68416.0,12.9652,12.9899,12.9322,12.9734,68416.0
2016-05-18 11:40:00,15.75,15.82,15.75,15.81,38547.0,12.9734,13.0311,12.9734,13.0228,38547.0
2016-05-18 11:50:00,15.81,15.81,15.71,15.71,28417.0,13.0228,13.0228,12.9404,12.9404,28417.0
2016-05-18 12:00:00,15.72,15.74,15.7,15.74,27960.0,12.9487,12.9652,12.9322,12.9652,27960.0
2016-05-18 12:10:00,15.74,15.76,15.71,15.71,37650.0,12.9652,12.9816,12.9404,12.9404,37650.0
2016-05-18 12:20:00,15.72,15.77,15.7,15.75,48670.0,12.9487,12.9899,12.9322,12.9734,48670.0
2016-05-18 12:30:00,15.75,15.77,15.7,15.75,86312.0,12.9734,12.9899,12.9322,12.9734,86312.0
2016-05-18 12:40:00,15.75,15.76,15.73,15.75,27177.0,12.9734,12.9816,12.9569,12.9734,27177.0
2016-05-18 12:50:00,15.75,15.78,15.74,15.75,22934.0,12.9734,12.9981,12.9652,12.9734,22934.0
2016-05-18 13:00:00,15.76,15.78,15.72,15.77,34055.0,12.9816,12.9981,12.9487,12.9899,34055.0
2016-05-18 13:10:00,15.77,15.78,15.74,15.75,27129.0,12.9899,12.9981,12.9652,12.9734,27129.0
2016-05-18 13:20:00,15.75,15.8,15.74,15.76,85939.0,12.9734,13.0146,12.9652,12.9816,85939.0
2016-05-18 13:30:00,15.76,15.77,15.72,15.74,26236.0,12.9816,12.9899,12.9487,12.9652,26236.0
2016-05-18 13:40:00,15.73,15.81,15.71,15.8,35608.0,12.9569,13.0228,12.9404,13.0146,35608.0
2016-05-18 13:50:00,15.79,15.81,15.77,15.79,31783.0,13.0063,13.0228,12.9899,13.0063,31783.0
2016-05-18 14:00:00,15.79,15.79,15.47,15.57,149388.0,13.0063,13.0063,12.7428,12.8251,149388.0
2016-05-18 14:10:00,15.57,15.57,15.36,15.43,140503.0,12.8251,12.8251,12.6522,12.7098,140503.0
2016-05-18 14:20:00,15.44,15.44,15.29,15.31,93932.0,12.718,12.718,12.5945,12.611,93932.0
2016-05-18 14:30:00,15.3,15.35,15.26,15.33,108487.0,12.6027,12.6439,12.5698,12.6274,108487.0
2016-05-18 14:40:00,15.32,15.43,15.31,15.38,76403.0,12.6192,12.7098,12.611,12.6686,76403.0
2016-05-18 14:50:00,15.38,15.43,15.35,15.41,75389.0,12.6686,12.7098,12.6439,12.6933,75389.0
2016-05-18 15:00:00,15.41,15.46,15.35,15.38,101509.0,12.6933,12.7345,12.6439,12.6686,101509.0
2016-05-18 15:10:00,15.38,15.38,15.3,15.32,96508.0,12.6686,12.6686,12.6027,12.6192,96508.0
2016-05-18 15:20:00,15.32,15.32,15.18,15.21,286177.0,12.6192,12.6192,12.5039,12.5286,286177.0
2016-05-18 15:30:00,15.21,15.29,15.21,15.22,230434.0,12.5286,12.5945,12.5286,12.5368,230434.0
2016-05-18 15:40:00,15.21,15.29,15.21,15.28,209904.0,12.5286,12.5945,12.5286,12.5863,209904.0
2016-05-18 15:50:00,15.28,15.33,15.28,15.31,333025.0,12.5863,12.6274,12.5863,12.611,333025.0
2016-05-19 09:30:00,15.17,15.32,15.08,15.31,101504.0,12.4956,12.6192,12.4215,12.611,101504.0
2016-05-19 09:40:00,15.31,15.7,15.3,15.66,227378.0,12.611,12.9322,12.6027,12.8993,227378.0
2016-05-19 09:50:00,15.68,15.7,15.49,15.52,86541.0,12.9157,12.9322,12.7592,12.7839,86541.0
2016-05-19 10:00:00,15.52,15.58,15.35,15.4,134963.0,12.7839,12.8334,12.6439,12.6851,134963.0
2016-05-19 10:10:00,15.4,15.4,15.28,15.3,69265.0,12.6851,12.6851,12.5863,12.6027,69265.0
2016-05-19 10:20:00,15.28,15.33,15.2,15.32,65124.0,12.5863,12.6274,12.5204,12.6192,65124.0
2016-05-19 10:30:00,15.32,15.45,15.29,15.29,76711.0,12.6192,12.7263,12.5945,12.5945,76711.0
2016-05-19 10:40:00,15.28,15.36,15.25,15.34,61326.0,12.5863,12.6522,12.5615,12.6357,61326.0
2016-05-19 10:50:00,15.34,15.34,15.24,15.31,61626.0,12.6357,12.6357,12.5533,12.611,61626.0
2016-05-19 11:00:00,15.31,15.36,15.28,15.33,110679.0,12.611,12.6522,12.5863,12.6274,110679.0
2016-05-19 11:10:00,15.32,15.35,15.25,15.35,75931.0,12.6192,12.6439,12.5615,12.6439,75931.0
2016-05-19 11:20:00,15.34,15.45,15.33,15.38,83497.0,12.6357,12.7263,12.6274,12.6686,83497.0
2016-05-19 11:30:00,15.38,15.39,15.31,15.32,59448.0,12.6686,12.6769,12.611,12.6192,59448.0
2016-05-19 11:40:00,15.32,15.41,15.32,15.39,65191.0,12.6192,12.6933,12.6192,12.6769,65191.0
2016-05-19 11:50:00,15.38,15.45,15.34,15.42,64337.0,12.6686,12.7263,12.6357,12.7016,64337.0
2016-05-19 12:00:00,15.42,15.53,15.39,15.46,74875.0,12.7016,12.7922,12.6769,12.7345,74875.0
2016-05-19 12:10:00,15.46,15.47,15.41,15.47,45901.0,12.7345,12.7428,12.6933,12.7428,45901.0
2016-05-19 12:20:00,15.47,15.53,15.43,15.46,51853.0,12.7428,12.7922,12.7098,12.7345,51853.0
2016-05-19 12:30:00,15.45,15.54,15.43,15.53,89931.0,12.7263,12.8004,12.7098,12.7922,89931.0
2016-05-19 12:40:00,15.53,15.53,15.43,15.44,120122.0,12.7922,12.7922,12.7098,12.718,120122.0
2016-05-19 12:50:00,15.44,15.44,15.38,15.41,52252.0,12.718,12.718,12.6686,12.6933,52252.0
2016-05-19 13:00:00,15.4,15.43,15.38,15.41,45561.0,12.6851,12.7098,12.6686,12.6933,45561.0
2016-05-19 13:10:00,15.4,15.46,15.39,15.41,57200.0,12.6851,12.7345,12.6769,12.6933,57200.0
2016-05-19 13:20:00,15.41,15.42,15.35,15.39,48424.0,12.6933,12.7016,12.6439,12.6769,48424.0
2016-05-19 13:30:00,15.39,15.48,15.38,15.45,68402.0,12.6769,12.751,12.6686,12.7263,68402.0
2016-05-19 13:40:00,15.45,15.49,15.44,15.46,38478.0,12.7263,12.7592,12.718,12.7345,38478.0
2016-05-19 13:50:00,15.46,15.48,15.44,15.44,41536.0,12.7345,12.751,12.718,12.718,41536.0
2016-05-19 14:00:00,15.45,15.48,15.44,15.48,57225.0,12.7263,12.751,12.718,12.751,57225.0
2016-05-19 14:10:00,15.48,15.5,15.44,15.46,52718.0,12.751,12.7675,12.718,12.7345,52718.0
2016-05-19 14:20:00,15.46,15.5,15.43,15.47,53588.0,12.7345,12.7675,12.7098,12.7428,53588.0
2016-05-19 14:30:00,15.48,15.49,15.41,15.44,50362.0,12.751,12.7592,12.6933,12.718,50362.0
2016-05-19 14:40:00,15.44,15.46,15.41,15.43,38942.0,12.718,12.7345,12.6933,12.7098,38942.0
2016-05-19 14:50:00,15.43,15.43,15.39,15.4,51883.0,12.7098,12.7098,12.6769,12.6851,51883.0
2016-05-19 15:00:00,15.4,15.48,15.4,15.48,43634.0,12.6851,12.751,12.6851,12.751,43634.0
2016-05-19 15:10:00,15.48,15.49,15.45,15.49,69645.0,12.751,12.7592,12.7263,12.7592,69645.0
2016-05-19 15:20:00,15.49,15.52,15.48,15.49,61613.0,12.7592,12.7839,12.751,12.7592,61613.0
2016-05-19 15:30:00,15.49,15.51,15.47,15.49,50549.0,12.7592,12.7757,12.7428,12.7592,50549.0
2016-05-19 15:40:00,15.49,15.49,15.44,15.49,103436.0,12.7592,12.7592,12.718,12.7592,103436.0
2016-05-19 15:50:00,15.49,15.51,15.48,15.5,157310.0,12.7592,12.7757,12.751,12.7675,157310.0
2016-05-20 09:30:00,15.57,15.7,15.49,15.62,183307.0,12.8251,12.9322,12.7592,12.8663,183307.0
2016-05-20 09:40:00,15.62,15.65,15.53,15.65,53544.0,12.8663,12.891,12.7922,12.891,53544.0
2016-05-20 09:50:00,15.65,15.7,15.6,15.63,317748.0,12.891,12.9322,12.8498,12.8746,317748.0
2016-05-20 10:00:00,15.63,15.64,15.56,15.63,104701.0,12.8746,12.8828,12.8169,12.8746,104701.0
2016-05-20 10:10:00,15.62,15.65,15.6,15.65,67237.0,12.8663,12.891,12.8498,12.891,67237.0
2016-05-20 10:20:00,15.66,15.68,15.59,15.62,56491.0,12.8993,12.9157,12.8416,12.8663,56491.0
2016-05-20 10:30:00,15.62,15.64,15.59,15.63,40206.0,12.8663,12.8828,12.8416,12.8746,40206.0
2016-05-20 10:40:00,15.62,15.73,15.61,15.71,124902.0,12.8663,12.9569,12.8581,12.9404,124902.0
2016-05-20 10:50:00,15.71,15.81,15.71,15.8,46764.0,12.9404,13.0228,12.9404,13.0146,46764.0
2016-05-20 11:00:00,15.81,15.82,15.76,15.78,117226.0,13.0228,13.0311,12.9816,12.9981,117226.0
2016-05-20 11:10:00,15.78,15.78,15.72,15.77,43107.0,12.9981,12.9981,12.9487,12.9899,43107.0
2016-05-20 11:20:00,15.76,15.78,15.73,15.75,32235.0,12.9816,12.9981,12.9569,12.9734,32235.0
2016-05-20 11:30:00,15.74,15.76,15.73,15.74,20277.0,12.9652,12.9816,12.9569,12.9652,20277.0
2016-05-20 11:40:00,15.73,15.74,15.68,15.7,28231.0,12.9569,12.9652,12.9157,12.9322,28231.0
2016-05-20 11:50:00,15.71,15.78,15.68,15.75,56937.0,12.9404,12.9981,12.9157,12.9734,56937.0
2016-05-20 12:00:00,15.75,15.75,15.68,15.69,27949.0,12.9734,12.9734,12.9157,12.924,27949.0
2016-05-20 12:10:00,15.68,15.69,15.64,15.66,27388.0,12.9157,12.924,12.8828,12.8993,27388.0
2016-05-20 12:20:00,15.67,15.69,15.67,15.68,18186.0,12.9075,12.924,12.9075,12.9157,18186.0
2016-05-20 12:30:00,15.68,15.68,15.61,15.63,52483.0,12.9157,12.9157,12.8581,12.8746,52483.0
2016-05-20 12:40:00,15.63,15.67,15.62,15.65,22878.0,12.8746,12.9075,12.8663,12.891,22878.0
2016-05-20 12:50:00,15.66,15.68,15.65,15.67,26065.0,12.8993,12.9157,12.891,12.9075,26065.0
2016-05-20 13:00:00,15.66,15.67,15.63,15.63,20975.0,12.8993,12.9075,12.8746,12.8746,20975.0
2016-05-20 13:10:00,15.63,15.67,15.63,15.67,33214.0,12.8746,12.9075,12.8746,12.9075,33214.0
2016-05-20 13:20:00,15.66,15.68,15.65,15.66,24924.0,12.8993,12.9157,12.891,12.8993,24924.0
2016-05-20 13:30:00,15.66,15.66,15.61,15.63,35640.0,12.8993,12.8993,12.8581,12.8746,35640.0
2016-05-20 13:40:00,15.62,15.63,15.58,15.59,36912.0,12.8663,12.8746,12.8334,12.8416,36912.0
2016-05-20 13:50:00,15.6,15.62,15.59,15.62,20336.0,12.8498,12.8663,12.8416,12.8663,20336.0
2016-05-20 14:00:00,15.61,15.65,15.61,15.65,42512.0,12.8581,12.891,12.8581,12.891,42512.0
2016-05-20 14:10:00,15.65,15.66,15.64,15.65,21216.0,12.891,12.8993,12.8828,12.891,21216.0
2016-05-20 14:20:00,15.65,15.69,15.64,15.69,49743.0,12.891,12.924,12.8828,12.924,49743.0
2016-05-20 14:30:00,15.69,15.72,15.68,15.71,32265.0,12.924,12.9487,12.9157,12.9404,32265.0
2016-05-20 14:40:00,15.71,15.71,15.67,15.67,35226.0,12.9404,12.9404,12.9075,12.9075,35226.0
2016-05-20 14:50:00,15.67,15.69,15.66,15.67,35117.0,12.9075,12.924,12.8993,12.9075,35117.0
2016-05-20 15:00:00,15.66,15.68,15.61,15.65,50654.0,12.8993,12.9157,12.8581,12.891,50654.0
2016-05-20 15:10:00,15.64,15.66,15.62,15.64,45713.0,12.8828,12.8993,12.8663,12.8828,45713.0
2016-05-20 15:20:00,15.64,15.66,15.62,15.63,57068.0,12.8828,12.8993,12.8663,12.8746,57068.0
2016-05-20 15:30:00,15.63,15.67,15.63,15.64,76231.0,12.8746,12.9075,12.8746,12.8828,76231.0
2016-05-20 15:40:00,15.64,15.68,15.63,15.67,130562.0,12.8828,12.9157,12.8746,12.9075,130562.0
2016-05-20 15:50:00,15.68,15.74,15.67,15.74,309125.0,12.9157,12.9652,12.9075,12.9652,309125.0
2016-05-23 09:30:00,15.69,15.97,15.66,15.79,121300.0,12.924,13.1546,12.8993,13.0063,121300.0
2016-05-23 09:40:00,15.79,15.83,15.66,15.83,139370.0,13.0063,13.0393,12.8993,13.0393,139370.0
2016-05-23 09:50:00,15.84,15.94,15.76,15.92,140080.0,13.0475,13.1299,12.9816,13.1134,140080.0
2016-05-23 10:00:00,15.94,16.05,15.9,16.0,109701.0,13.1299,13.2205,13.097,13.1793,109701.0
2016-05-23 10:10:00,16.0,16.01,15.92,15.99,52456.0,13.1793,13.1876,13.1134,13.1711,52456.0
2016-05-23 10:20:00,15.99,16.06,15.99,16.02,54570.0,13.1711,13.2287,13.1711,13.1958,54570.0
2016-05-23 10:30:00,16.02,16.07,16.02,16.04,58288.0,13.1958,13.237,13.1958,13.2123,58288.0
2016-05-23 10:40:00,16.04,16.06,15.93,15.97,95935.0,13.2123,13.2287,13.1217,13.1546,95935.0
2016-05-23 10:50:00,15.97,16.04,15.96,16.04,39295.0,13.1546,13.2123,13.1464,13.2123,39295.0
2016-05-23 11:00:00,16.04,16.12,16.03,16.12,40581.0,13.2123,13.2782,13.204,13.2782,40581.0
2016-05-23 11:10:00,16.12,16.15,16.06,16.06,103792.0,13.2782,13.3029,13.2287,13.2287,103792.0
2016-05-23 11:20:00,16.06,16.09,16.04,16.06,114782.0,13.2287,13.2535,13.2123,13.2287,114782.0
2016-05-23 11:30:00,16.07,16.08,15.99,16.0,59672.0,13.237,13.2452,13.1711,13.1793,59672.0
2016-05-23 11:40:00,16.0,16.01,15.92,15.94,38726.0,13.1793,13.1876,13.1134,13.1299,38726.0
2016-05-23 11:50:00,15.94,15.95,15.9,15.94,41235.0,13.1299,13.1381,13.097,13.1299,41235.0
2016-05-23 12:00:00,15.94,15.95,15.8,15.84,104366.0,13.1299,13.1381,13.0146,13.0475,104366.0
2016-05-23 12:10:00,15.83,15.93,15.83,15.93,22575.0,13.0393,13.1217,13.0393,13.1217,22575.0
2016-05-23 12:20:00,15.93,15.93,15.87,15.9,91929.0,13.1217,13.1217,13.0722,13.097,91929.0
2016-05-23 12:30:00,15.91,16.02,15.9,16.0,166574.0,13.1052,13.1958,13.097,13.1793,166574.0
2016-05-23 12:40:00,15.99,16.03,15.98,16.02,54466.0,13.1711,13.204,13.1628,13.1958,54466.0
2016-05-23 12:50:00,16.02,16.06,16.01,16.06,20158.0,13.1958,13.2287,13.1876,13.2287,20158.0
2016-05-23 13:00:00,16.06,16.09,16.05,16.07,25765.0,13.2287,13.2535,13.2205,13.237,25765.0
2016-05-23 13:10:00,16.08,16.09,16.03,16.05,24894.0,13.2452,13.2535,13.204,13.2205,24894.0
2016-05-23 13:20:00,16.05,16.06,16.0,16.02,58239.0,13.2205,13.2287,13.1793,13.1958,58239.0
2016-05-23 13:30:00,16.02,16.02,15.98,15.99,31046.0,13.1958,13.1958,13.1628,13.1711,31046.0
2016-05-23 13:40:00,15.99,16.0,15.94,15.94,38341.0,13.1711,13.1793,13.1299,13.1299,38341.0
2016-05-23 13:50:00,15.95,15.96,15.93,15.95,24067.0,13.1381,13.1464,13.1217,13.1381,24067.0
2016-05-23 14:00:00,15.96,15.97,15.92,15.95,41896.0,13.1464,13.1546,13.1134,13.1381,41896.0
2016-05-23 14:10:00,15.95,15.99,15.94,15.96,110907.0,13.1381,13.1711,13.1299,13.1464,110907.0
2016-05-23 14:20:00,15.95,16.01,15.95,16.0,61900.0,13.1381,13.1876,13.1381,13.1793,61900.0
2016-05-23 14:30:00,16.0,16.02,15.98,15.98,56305.0,13.1793,13.1958,13.1628,13.1628,56305.0
2016-05-23 14:40:00,15.99,16.03,15.98,16.03,24464.0,13.1711,13.204,13.1628,13.204,24464.0
2016-05-23 14:50:00,16.03,16.04,16.0,16.01,35509.0,13.204,13.2123,13.1793,13.1876,35509.0
2016-05-23 15:00:00,16.0,16.01,15.97,15.98,38797.0,13.1793,13.1876,13.1546,13.1628,38797.0
2016-05-23 15:10:00,15.97,16.0,15.96,15.98,32868.0,13.1546,13.1793,13.1464,13.1628,32868.0
2016-05-23 15:20:00,15.97,15.99,15.95,15.97,40412.0,13.1546,13.1711,13.1381,13.1546,40412.0
2016-05-23 15:30:00,15.97,16.0,15.94,15.94,117826.0,13.1546,13.1793,13.1299,13.1299,117826.0
2016-05-23 15:40:00,15.94,15.95,15.92,15.93,98972.0,13.1299,13.1381,13.1134,13.1217,98972.0
2016-05-23 15:50:00,15.92,15.93,15.88,15.91,207809.0,13.1134,13.1217,13.0805,13.1052,207809.0
2016-05-24 09:30:00,16.01,16.09,15.9,15.9,67254.0,13.1876,13.2535,13.097,13.097,67254.0
2016-05-24 09:40:00,15.88,15.89,15.7,15.77,119114.0,13.0805,13.0887,12.9322,12.9899,119114.0
2016-05-24 09:50:00,15.76,15.8,15.71,15.76,93164.0,12.9816,13.0146,12.9404,12.9816,93164.0
2016-05-24 10:00:00,15.77,15.85,15.7,15.73,93522.0,12.9899,13.0558,12.9322,12.9569,93522.0
2016-05-24 10:10:00,15.73,15.81,15.7,15.8,79236.0,12.9569,13.0228,12.9322,13.0146,79236.0
2016-05-24 10:20:00,15.8,15.83,15.77,15.79,44936.0,13.0146,13.0393,12.9899,13.0063,44936.0
2016-05-24 10:30:00,15.79,15.84,15.76,15.83,49953.0,13.0063,13.0475,12.9816,13.0393,49953.0
2016-05-24 10:40:00,15.83,15.85,15.79,15.81,39399.0,13.0393,13.0558,13.0063,13.0228,39399.0
2016-05-24 10:50:00,15.8,15.88,15.79,15.88,35441.0,13.0146,13.0805,13.0063,13.0805,35441.0
2016-05-24 11:00:00,15.88,15.91,15.87,15.87,52223.0,13.0805,13.1052,13.0722,13.0722,52223.0
2016-05-24 11:10:00,15.88,15.98,15.87,15.94,106897.0,13.0805,13.1628,13.0722,13.1299,106897.0
2016-05-24 11:20:00,15.95,16.09,15.95,16.06,202508.0,13.1381,13.2535,13.1381,13.2287,202508.0
2016-05-24 11:30:00,16.06,16.09,16.01,16.08,80282.0,13.2287,13.2535,13.1876,13.2452,80282.0
2016-05-24 11:40:00,16.09,16.11,16.06,16.09,68590.0,13.2535,13.2699,13.2287,13.2535,68590.0
2016-05-24 11:50:00,16.1,16.16,16.06,16.14,64785.0,13.2617,13.3111,13.2287,13.2946,64785.0
2016-05-24 12:00:00,16.15,16.21,16.12,16.15,98839.0,13.3029,13.3523,13.2782,13.3029,98839.0
2016-05-24 12:10:00,16.15,16.18,16.1,16.16,95333.0,13.3029,13.3276,13.2617,13.3111,95333.0
2016-05-24 12:20:00,16.16,16.21,16.11,16.12,96295.0,13.3111,13.3523,13.2699,13.2782,96295.0
2016-05-24 12:30:00,16.12,16.14,16.08,16.09,47749.0,13.2782,13.2946,13.2452,13.2535,47749.0
2016-05-24 12:40:00,16.09,16.14,16.08,16.1,49565.0,13.2535,13.2946,13.2452,13.2617,49565.0
2016-05-24 12:50:00,16.1,16.13,16.06,16.06,142764.0,13.2617,13.2864,13.2287,13.2287,142764.0
2016-05-24 13:00:00,16.06,16.1,16.04,16.05,68374.0,13.2287,13.2617,13.2123,13.2205,68374.0
2016-05-24 13:10:00,16.05,16.07,15.96,15.98,64966.0,13.2205,13.237,13.1464,13.1628,64966.0
2016-05-24 13:20:00,15.98,16.03,15.98,16.0,29143.0,13.1628,13.204,13.1628,13.1793,29143.0
2016-05-24 13:30:00,16.0,16.04,15.98,16.0,57222.0,13.1793,13.2123,13.1628,13.1793,57222.0
2016-05-24 13:40:00,15.99,16.0,15.94,15.98,38129.0,13.1711,13.1793,13.1299,13.1628,38129.0
2016-05-24 13:50:00,15.98,16.0,15.97,15.99,37865.0,13.1628,13.1793,13.1546,13.1711,37865.0
2016-05-24 14:00:00,15.99,16.0,15.93,15.93,60274.0,13.1711,13.1793,13.1217,13.1217,60274.0
2016-05-24 14:10:00,15.94,15.96,15.92,15.94,51699.0,13.1299,13.1464,13.1134,13.1299,51699.0
2016-05-24 14:20:00,15.94,15.98,15.93,15.98,52696.0,13.1299,13.1628,13.1217,13.1628,52696.0
2016-05-24 14:30:00,15.98,15.98,15.95,15.96,51676.0,13.1628,13.1628,13.1381,13.1464,51676.0
2016-05-24 14:40:00,15.97,15.98,15.9,15.92,106373.0,13.1546,13.1628,13.097,13.1134,106373.0
2016-05-24 14:50:00,15.91,15.92,15.88,15.89,97290.0,13.1052,13.1134,13.0805,13.0887,97290.0
2016-05-24 15:00:00,15.89,15.96,15.86,15.96,111622.0,13.0887,13.1464,13.064,13.1464,111622.0
2016-05-24 15:10:00,15.95,16.0,15.93,15.99,117735.0,13.1381,13.1793,13.1217,13.1711,117735.0
2016-05-24 15:20:00,15.99,16.04,15.97,16.01,92105.0,13.1711,13.2123,13.1546,13.1876,92105.0
2016-05-24 15:30:00,16.01,16.02,15.97,15.99,127271.0,13.1876,13.1958,13.1546,13.1711,127271.0
2016-05-24 15:40:00,15.99,16.0,15.96,16.0,144352.0,13.1711,13.1793,13.1464,13.1793,144352.0
2016-05-24 15:50:00,16.0,16.04,15.99,16.03,336109.0,13.1793,13.2123,13.1711,13.204,336109.0
2016-05-25 09:30:00,15.62,15.74,15.45,15.63,241675.0,12.8663,12.9652,12.7263,12.8746,241675.0
2016-05-25 09:40:00,15.65,15.76,15.57,15.63,233228.0,12.891,12.9816,12.8251,12.8746,233228.0
2016-05-25 09:50:00,15.63,15.67,15.45,15.46,392158.0,12.8746,12.9075,12.7263,12.7345,392158.0
2016-05-25 10:00:00,15.47,15.55,15.43,15.43,292653.0,12.7428,12.8087,12.7098,12.7098,292653.0
2016-05-25 10:10:00,15.44,15.66,15.44,15.58,372591.0,12.718,12.8993,12.718,12.8334,372591.0
2016-05-25 10:20:00,15.58,15.59,15.49,15.54,249753.0,12.8334,12.8416,12.7592,12.8004,249753.0
2016-05-25 10:30:00,15.54,15.64,15.49,15.61,233774.0,12.8004,12.8828,12.7592,12.8581,233774.0
2016-05-25 10:40:00,15.61,15.62,15.51,15.62,130952.0,12.8581,12.8663,12.7757,12.8663,130952.0
2016-05-25 10:50:00,15.62,15.8,15.58,15.77,262545.0,12.8663,13.0146,12.8334,12.9899,262545.0
2016-05-25 11:00:00,15.78,15.88,15.76,15.82,139708.0,12.9981,13.0805,12.9816,13.0311,139708.0
2016-05-25 11:10:00,15.83,15.88,15.79,15.88,87963.0,13.0393,13.0805,13.0063,13.0805,87963.0
2016-05-25 11:20:00,15.87,15.93,15.84,15.85,174729.0,13.0722,13.1217,13.0475,13.0558,174729.0
2016-05-25 11:30:00,15.85,15.86,15.8,15.81,79876.0,13.0558,13.064,13.0146,13.0228,79876.0
2016-05-25 11:40:00,15.81,15.84,15.79,15.81,77102.0,13.0228,13.0475,13.0063,13.0228,77102.0
2016-05-25 11:50:00,15.81,15.82,15.75,15.79,194648.0,13.0228,13.0311,12.9734,13.0063,194648.0
2016-05-25 12:00:00,15.77,15.81,15.75,15.76,139303.0,12.9899,13.0228,12.9734,12.9816,139303.0
2016-05-25 12:10:00,15.75,15.77,15.65,15.65,101020.0,12.9734,12.9899,12.891,12.891,101020.0
2016-05-25 12:20:00,15.66,15.73,15.66,15.72,42458.0,12.8993,12.9569,12.8993,12.9487,42458.0
2016-05-25 12:30:00,15.73,15.73,15.63,15.66,128788.0,12.9569,12.9569,12.8746,12.8993,128788.0
2016-05-25 12:40:00,15.66,15.76,15.65,15.76,33500.0,12.8993,12.9816,12.891,12.9816,33500.0
2016-05-25 12:50:00,15.77,15.83,15.75,15.81,66216.0,12.9899,13.0393,12.9734,13.0228,66216.0
2016-05-25 13:00:00,15.82,15.92,15.82,15.89,72123.0,13.0311,13.1134,13.0311,13.0887,72123.0
2016-05-25 13:10:00,15.89,15.94,15.88,15.9,122697.0,13.0887,13.1299,13.0805,13.097,122697.0
2016-05-25 13:20:00,15.89,15.89,15.84,15.87,67453.0,13.0887,13.0887,13.0475,13.0722,67453.0
2016-05-25 13:30:00,15.87,15.9,15.85,15.86,65087.0,13.0722,13.097,13.0558,13.064,65087.0
2016-05-25 13:40:00,15.86,15.92,15.85,15.92,34817.0,13.064,13.1134,13.0558,13.1134,34817.0
2016-05-25 13:50:00,15.92,15.95,15.91,15.93,65414.0,13.1134,13.1381,13.1052,13.1217,65414.0
2016-05-25 14:00:00,15.93,15.95,15.88,15.88,99864.0,13.1217,13.1381,13.0805,13.0805,99864.0
2016-05-25 14:10:00,15.88,15.89,15.84,15.86,60374.0,13.0805,13.0887,13.0475,13.064,60374.0
2016-05-25 14:20:00,15.86,15.9,15.84,15.89,76416.0,13.064,13.097,13.0475,13.0887,76416.0
2016-05-25 14:30:00,15.89,15.91,15.87,15.9,113600.0,13.0887,13.1052,13.0722,13.097,113600.0
2016-05-25 14:40:00,15.9,15.93,15.86,15.86,123176.0,13.097,13.1217,13.064,13.064,123176.0
2016-05-25 14:50:00,15.86,15.87,15.84,15.85,87005.0,13.064,13.0722,13.0475,13.0558,87005.0
2016-05-25 15:00:00,15.86,15.87,15.8,15.82,167179.0,13.064,13.0722,13.0146,13.0311,167179.0
2016-05-25 15:10:00,15.82,15.83,15.79,15.81,108784.0,13.0311,13.0393,13.0063,13.0228,108784.0
2016-05-25 15:20:00,15.81,15.84,15.79,15.83,120929.0,13.0228,13.0475,13.0063,13.0393,120929.0
2016-05-25 15:30:00,15.84,15.88,15.83,15.88,154920.0,13.0475,13.0805,13.0393,13.0805,154920.0
2016-05-25 15:40:00,15.88,15.88,15.84,15.87,242999.0,13.0805,13.0805,13.0475,13.0722,242999.0
2016-05-25 15:50:00,15.87,15.87,15.84,15.85,339142.0,13.0722,13.0722,13.0475,13.0558,339142.0
2016-05-26 09:30:00,15.93,16.09,15.85,15.96,126046.0,13.1217,13.2535,13.0558,13.1464,126046.0
2016-05-26 09:40:00,15.97,15.98,15.73,15.77,150545.0,13.1546,13.1628,12.9569,12.9899,150545.0
2016-05-26 09:50:00,15.77,15.77,15.56,15.61,155946.0,12.9899,12.9899,12.8169,12.8581,155946.0
2016-05-26 10:00:00,15.61,15.72,15.57,15.68,133699.0,12.8581,12.9487,12.8251,12.9157,133699.0
2016-05-26 10:10:00,15.69,15.84,15.64,15.83,117531.0,12.924,13.0475,12.8828,13.0393,117531.0
2016-05-26 10:20:00,15.84,15.99,15.83,15.98,114167.0,13.0475,13.1711,13.0393,13.1628,114167.0
2016-05-26 10:30:00,15.99,16.0,15.86,15.89,134104.0,13.1711,13.1793,13.064,13.0887,134104.0
2016-05-26 10:40:00,15.88,15.89,15.8,15.8,102295.0,13.0805,13.0887,13.0146,13.0146,102295.0
2016-05-26 10:50:00,15.8,15.8,15.58,15.65,200371.0,13.0146,13.0146,12.8334,12.891,200371.0
2016-05-26 11:00:00,15.65,15.66,15.56,15.62,170256.0,12.891,12.8993,12.8169,12.8663,170256.0
2016-05-26 11:10:00,15.63,15.72,15.59,15.71,79976.0,12.8746,12.9487,12.8416,12.9404,79976.0
2016-05-26 11:20:00,15.71,15.82,15.7,15.79,134641.0,12.9404,13.0311,12.9322,13.0063,134641.0
2016-05-26 11:30:00,15.79,15.86,15.75,15.82,1421380.0,13.0063,13.064,12.9734,13.0311,1421380.0
2016-05-26 11:40:00,15.83,15.88,15.79,15.85,88002.0,13.0393,13.0805,13.0063,13.0558,88002.0
2016-05-26 11:50:00,15.86,15.86,15.82,15.83,44573.0,13.064,13.064,13.0311,13.0393,44573.0
2016-05-26 12:00:00,15.82,15.85,15.8,15.83,110466.0,13.0311,13.0558,13.0146,13.0393,110466.0
2016-05-26 12:10:00,15.83,15.85,15.76,15.77,78014.0,13.0393,13.0558,12.9816,12.9899,78014.0
2016-05-26 12:20:00,15.77,15.8,15.76,15.77,68504.0,12.9899,13.0146,12.9816,12.9899,68504.0
2016-05-26 12:30:00,15.78,15.84,15.77,15.8,66653.0,12.9981,13.0475,12.9899,13.0146,66653.0
2016-05-26 12:40:00,15.79,15.81,15.78,15.79,193654.0,13.0063,13.0228,12.9981,13.0063,193654.0
2016-05-26 12:50:00,15.78,15.78,15.72,15.73,123841.0,12.9981,12.9981,12.9487,12.9569,123841.0
2016-05-26 13:00:00,15.73,15.75,15.69,15.72,136356.0,12.9569,12.9734,12.924,12.9487,136356.0
2016-05-26 13:10:00,15.72,15.75,15.71,15.74,83471.0,12.9487,12.9734,12.9404,12.9652,83471.0
2016-05-26 13:20:00,15.75,15.75,15.72,15.75,123612.0,12.9734,12.9734,12.9487,12.9734,123612.0
2016-05-26 13:30:00,15.74,15.77,15.71,15.72,123993.0,12.9652,12.9899,12.9404,12.9487,123993.0
2016-05-26 13:40:00,15.71,15.72,15.66,15.71,119684.0,12.9404,12.9487,12.8993,12.9404,119684.0
2016-05-26 13:50:00,15.71,15.73,15.7,15.71,63682.0,12.9404,12.9569,12.9322,12.9404,63682.0
2016-05-26 14:00:00,15.71,15.75,15.71,15.74,82227.0,12.9404,12.9734,12.9404,12.9652,82227.0
2016-05-26 14:10:00,15.74,15.76,15.72,15.74,105802.0,12.9652,12.9816,12.9487,12.9652,105802.0
2016-05-26 14:20:00,15.74,15.75,15.73,15.73,66629.0,12.9652,12.9734,12.9569,12.9569,66629.0
2016-05-26 14:30:00,15.73,15.76,15.73,15.75,68609.0,12.9569,12.9816,12.9569,12.9734,68609.0
2016-05-26 14:40:00,15.75,15.75,15.69,15.71,134724.0,12.9734,12.9734,12.924,12.9404,134724.0
2016-05-26 14:50:00,15.71,15.73,15.64,15.64,139945.0,12.9404,12.9569,12.8828,12.8828,139945.0
2016-05-26 15:00:00,15.64,15.69,15.63,15.68,120683.0,12.8828,12.924,12.8746,12.9157,120683.0
2016-05-26 15:10:00,15.69,15.7,15.66,15.66,138717.0,12.924,12.9322,12.8993,12.8993,138717.0
2016-05-26 15:20:00,15.66,15.67,15.64,15.66,124851.0,12.8993,12.9075,12.8828,12.8993,124851.0
2016-05-26 15:30:00,15.66,15.68,15.65,15.66,130063.0,12.8993,12.9157,12.891,12.8993,130063.0
2016-05-26 15:40:00,15.66,15.74,15.66,15.71,337756.0,12.8993,12.9652,12.8993,12.9404,337756.0
2016-05-26 15:50:00,15.71,15.71,15.64,15.65,594912.0,12.9404,12.9404,12.8828,12.891,594912.0
2016-05-27 09:30:00,15.66,15.87,15.66,15.87,92983.0,12.8993,13.0722,12.8993,13.0722,92983.0
2016-05-27 09:40:00,15.86,16.0,15.83,15.99,87225.0,13.064,13.1793,13.0393,13.1711,87225.0
2016-05-27 09:50:00,15.99,16.03,15.91,15.95,139337.0,13.1711,13.204,13.1052,13.1381,139337.0
2016-05-27 10:00:00,15.94,16.11,15.94,16.1,162309.0,13.1299,13.2699,13.1299,13.2617,162309.0
2016-05-27 10:10:00,16.1,16.24,16.1,16.2,123837.0,13.2617,13.377,13.2617,13.3441,123837.0
2016-05-27 10:20:00,16.2,16.21,16.08,16.11,95060.0,13.3441,13.3523,13.2452,13.2699,95060.0
2016-05-27 10:30:00,16.11,16.13,16.07,16.08,92775.0,13.2699,13.2864,13.237,13.2452,92775.0
2016-05-27 10:40:00,16.07,16.15,16.05,16.14,62512.0,13.237,13.3029,13.2205,13.2946,62512.0
2016-05-27 10:50:00,16.13,16.15,16.09,16.11,102686.0,13.2864,13.3029,13.2535,13.2699,102686.0
2016-05-27 11:00:00,16.11,16.13,16.03,16.04,73153.0,13.2699,13.2864,13.204,13.2123,73153.0
2016-05-27 11:10:00,16.04,16.05,15.98,16.03,82935.0,13.2123,13.2205,13.1628,13.204,82935.0
2016-05-27 11:20:00,16.03,16.09,16.02,16.08,94901.0,13.204,13.2535,13.1958,13.2452,94901.0
2016-05-27 11:30:00,16.09,16.1,16.06,16.1,108290.0,13.2535,13.2617,13.2287,13.2617,108290.0
2016-05-27 11:40:00,16.1,16.13,16.09,16.13,63155.0,13.2617,13.2864,13.2535,13.2864,63155.0
2016-05-27 11:50:00,16.13,16.13,16.08,16.1,90934.0,13.2864,13.2864,13.2452,13.2617,90934.0
2016-05-27 12:00:00,16.1,16.1,16.09,16.1,25741.0,13.2617,13.2617,13.2535,13.2617,25741.0
2016-05-27 12:10:00,16.1,16.13,16.09,16.13,75492.0,13.2617,13.2864,13.2535,13.2864,75492.0
2016-05-27 12:20:00,16.13,16.13,16.12,16.12,59734.0,13.2864,13.2864,13.2782,13.2782,59734.0
2016-05-27 12:30:00,16.12,16.13,16.11,16.11,41349.0,13.2782,13.2864,13.2699,13.2699,41349.0
2016-05-27 12:40:00,16.11,16.12,16.11,16.12,26224.0,13.2699,13.2782,13.2699,13.2782,26224.0
2016-05-27 12:50:00,16.12,16.12,16.06,16.1,88370.0,13.2782,13.2782,13.2287,13.2617,88370.0
2016-05-27 13:00:00,16.09,16.17,16.09,16.17,38941.0,13.2535,13.3194,13.2535,13.3194,38941.0
2016-05-27 13:10:00,16.17,16.19,16.16,16.19,77071.0,13.3194,13.3358,13.3111,13.3358,77071.0
2016-05-27 13:20:00,16.19,16.26,16.18,16.22,93268.0,13.3358,13.3935,13.3276,13.3605,93268.0
2016-05-27 13:30:00,16.22,16.22,16.09,16.09,69294.0,13.3605,13.3605,13.2535,13.2535,69294.0
2016-05-27 13:40:00,16.08,16.14,16.07,16.12,43130.0,13.2452,13.2946,13.237,13.2782,43130.0
2016-05-27 13:50:00,16.11,16.11,16.09,16.1,70739.0,13.2699,13.2699,13.2535,13.2617,70739.0
2016-05-27 14:00:00,16.1,16.13,16.1,16.12,46928.0,13.2617,13.2864,13.2617,13.2782,46928.0
2016-05-27 14:10:00,16.12,16.15,16.1,16.12,101691.0,13.2782,13.3029,13.2617,13.2782,101691.0
2016-05-27 14:20:00,16.11,16.2,16.11,16.19,85591.0,13.2699,13.3441,13.2699,13.3358,85591.0
2016-05-27 14:30:00,16.18,16.19,16.12,16.13,70629.0,13.3276,13.3358,13.2782,13.2864,70629.0
2016-05-27 14:40:00,16.13,16.14,16.12,16.13,72445.0,13.2864,13.2946,13.2782,13.2864,72445.0
2016-05-27 14:50:00,16.13,16.14,16.12,16.13,46854.0,13.2864,13.2946,13.2782,13.2864,46854.0
2016-05-27 15:00:00,16.12,16.13,16.09,16.1,66250.0,13.2782,13.2864,13.2535,13.2617,66250.0
2016-05-27 15:10:00,16.09,16.12,16.09,16.12,78043.0,13.2535,13.2782,13.2535,13.2782,78043.0
2016-05-27 15:20:00,16.12,16.14,16.09,16.12,95965.0,13.2782,13.2946,13.2535,13.2782,95965.0
2016-05-27 15:30:00,16.12,16.17,16.12,16.16,88232.0,13.2782,13.3194,13.2782,13.3111,88232.0
2016-05-27 15:40:00,16.16,16.2,16.15,16.17,186076.0,13.3111,13.3441,13.3029,13.3194,186076.0
2016-05-27 15:50:00,16.18,16.21,16.17,16.18,254564.0,13.3276,13.3523,13.3194,13.3276,254564.0
2016-05-31 09:30:00,16.24,16.49,16.2,16.44,239663.0,13.377,13.5829,13.3441,13.5418,239663.0
2016-05-31 09:40:00,16.44,16.71,16.43,16.7,115711.0,13.5418,13.7642,13.5335,13.7559,115711.0
2016-05-31 09:50:00,16.69,16.7,16.48,16.49,183469.0,13.7477,13.7559,13.5747,13.5829,183469.0
2016-05-31 10:00:00,16.5,16.71,16.49,16.67,138764.0,13.5912,13.7642,13.5829,13.7312,138764.0
2016-05-31 10:10:00,16.67,16.74,16.62,16.73,162293.0,13.7312,13.7889,13.69,13.7806,162293.0
2016-05-31 10:20:00,16.74,16.75,16.57,16.58,230475.0,13.7889,13.7971,13.6488,13.6571,230475.0
2016-05-31 10:30:00,16.58,16.58,16.42,16.44,166378.0,13.6571,13.6571,13.5253,13.5418,166378.0
2016-05-31 10:40:00,16.43,16.5,16.41,16.5,119873.0,13.5335,13.5912,13.517,13.5912,119873.0
2016-05-31 10:50:00,16.49,16.53,16.42,16.46,90301.0,13.5829,13.6159,13.5253,13.5582,90301.0
2016-05-31 11:00:00,16.45,16.48,16.4,16.45,88876.0,13.55,13.5747,13.5088,13.55,88876.0
2016-05-31 11:10:00,16.44,16.52,16.4,16.49,105325.0,13.5418,13.6077,13.5088,13.5829,105325.0
2016-05-31 11:20:00,16.48,16.5,16.45,16.49,51985.0,13.5747,13.5912,13.55,13.5829,51985.0
2016-05-31 11:30:00,16.49,16.5,16.38,16.45,98489.0,13.5829,13.5912,13.4923,13.55,98489.0
2016-05-31 11:40:00,16.45,16.49,16.44,16.44,103403.0,13.55,13.5829,13.5418,13.5418,103403.0
2016-05-31 11:50:00,16.44,16.5,16.44,16.45,86669.0,13.5418,13.5912,13.5418,13.55,86669.0
2016-05-31 12:00:00,16.45,16.49,16.44,16.45,56933.0,13.55,13.5829,13.5418,13.55,56933.0
2016-05-31 12:10:00,16.45,16.46,16.41,16.41,46289.0,13.55,13.5582,13.517,13.517,46289.0
2016-05-31 12:20:00,16.41,16.46,16.41,16.46,56819.0,13.517,13.5582,13.517,13.5582,56819.0
2016-05-31 12:30:00,16.47,16.47,16.39,16.43,58326.0,13.5665,13.5665,13.5006,13.5335,58326.0
2016-05-31 12:40:00,16.43,16.46,16.42,16.45,37501.0,13.5335,13.5582,13.5253,13.55,37501.0
2016-05-31 12:50:00,16.45,16.5,16.45,16.46,71907.0,13.55,13.5912,13.55,13.5582,71907.0
2016-05-31 13:00:00,16.46,16.5,16.46,16.47,55163.0,13.5582,13.5912,13.5582,13.5665,55163.0
2016-05-31 13:10:00,16.48,16.5,16.47,16.48,85578.0,13.5747,13.5912,13.5665,13.5747,85578.0
2016-05-31 13:20:00,16.49,16.5,16.43,16.45,54474.0,13.5829,13.5912,13.5335,13.55,54474.0
2016-05-31 13:30:00,16.45,16.46,16.41,16.43,55833.0,13.55,13.5582,13.517,13.5335,55833.0
2016-05-31 13:40:00,16.42,16.44,16.38,16.39,59277.0,13.5253,13.5418,13.4923,13.5006,59277.0
2016-05-31 13:50:00,16.39,16.42,16.37,16.37,47493.0,13.5006,13.5253,13.4841,13.4841,47493.0
2016-05-31 14:00:00,16.37,16.38,16.33,16.34,63847.0,13.4841,13.4923,13.4511,13.4594,63847.0
2016-05-31 14:10:00,16.34,16.35,16.29,16.31,69372.0,13.4594,13.4676,13.4182,13.4347,69372.0
2016-05-31 14:20:00,16.3,16.31,16.23,16.26,93664.0,13.4264,13.4347,13.3688,13.3935,93664.0
2016-05-31 14:30:00,16.26,16.28,16.25,16.28,52997.0,13.3935,13.41,13.3852,13.41,52997.0
2016-05-31 14:40:00,16.28,16.28,16.21,16.24,86508.0,13.41,13.41,13.3523,13.377,86508.0
2016-05-31 14:50:00,16.24,16.25,16.18,16.19,58129.0,13.377,13.3852,13.3276,13.3358,58129.0
2016-05-31 15:00:00,16.2,16.27,16.19,16.27,78581.0,13.3441,13.4017,13.3358,13.4017,78581.0
2016-05-31 15:10:00,16.27,16.36,16.23,16.36,161832.0,13.4017,13.4759,13.3688,13.4759,161832.0
2016-05-31 15:20:00,16.35,16.38,16.33,16.37,144586.0,13.4676,13.4923,13.4511,13.4841,144586.0
2016-05-31 15:30:00,16.36,16.44,16.36,16.43,200390.0,13.4759,13.5418,13.4759,13.5335,200390.0
2016-05-31 15:40:00,16.43,16.46,16.37,16.42,311704.0,13.5335,13.5582,13.4841,13.5253,311704.0
2016-05-31 15:50:00,16.41,16.42,16.38,16.38,512921.0,13.517,13.5253,13.4923,13.4923,512921.0
2016-06-01 09:30:00,16.34,16.55,16.3,16.43,111890.0,13.4594,13.6324,13.4264,13.5335,111890.0
2016-06-01 09:40:00,16.43,16.51,16.35,16.46,185711.0,13.5335,13.5994,13.4676,13.5582,185711.0
2016-06-01 09:50:00,16.45,16.5,16.35,16.5,100856.0,13.55,13.5912,13.4676,13.5912,100856.0
2016-06-01 10:00:00,16.49,16.59,16.43,16.51,253720.0,13.5829,13.6653,13.5335,13.5994,253720.0
2016-06-01 10:10:00,16.52,16.53,16.43,16.47,98904.0,13.6077,13.6159,13.5335,13.5665,98904.0
2016-06-01 10:20:00,16.46,16.52,16.46,16.5,72419.0,13.5582,13.6077,13.5582,13.5912,72419.0
2016-06-01 10:30:00,16.49,16.54,16.49,16.5,107783.0,13.5829,13.6241,13.5829,13.5912,107783.0
2016-06-01 10:40:00,16.49,16.5,16.45,16.45,101443.0,13.5829,13.5912,13.55,13.55,101443.0
2016-06-01 10:50:00,16.46,16.53,16.43,16.45,91692.0,13.5582,13.6159,13.5335,13.55,91692.0
2016-06-01 11:00:00,16.45,16.54,16.44,16.54,70135.0,13.55,13.6241,13.5418,13.6241,70135.0
2016-06-01 11:10:00,16.55,16.63,16.53,16.59,245331.0,13.6324,13.6983,13.6159,13.6653,245331.0
2016-06-01 11:20:00,16.59,16.61,16.55,16.57,112287.0,13.6653,13.6818,13.6324,13.6488,112287.0
2016-06-01 11:30:00,16.57,16.65,16.55,16.58,133748.0,13.6488,13.7147,13.6324,13.6571,133748.0
2016-06-01 11:40:00,16.59,16.62,16.5,16.52,93017.0,13.6653,13.69,13.5912,13.6077,93017.0
2016-06-01 11:50:00,16.53,16.56,16.44,16.45,154290.0,13.6159,13.6406,13.5418,13.55,154290.0
2016-06-01 12:00:00,16.45,16.54,16.41,16.53,97513.0,13.55,13.6241,13.517,13.6159,97513.0
2016-06-01 12:10:00,16.53,16.6,16.5,16.57,151200.0,13.6159,13.6735,13.5912,13.6488,151200.0
2016-06-01 12:20:00,16.57,16.63,16.54,16.63,68583.0,13.6488,13.6983,13.6241,13.6983,68583.0
2016-06-01 12:30:00,16.63,16.67,16.62,16.64,75873.0,13.6983,13.7312,13.69,13.7065,75873.0
2016-06-01 12:40:00,16.65,16.68,16.62,16.67,83111.0,13.7147,13.7394,13.69,13.7312,83111.0
2016-06-01 12:50:00,16.68,16.71,16.63,16.63,85002.0,13.7394,13.7642,13.6983,13.6983,85002.0
2016-06-01 13:00:00,16.64,16.64,16.58,16.59,100787.0,13.7065,13.7065,13.6571,13.6653,100787.0
2016-06-01 13:10:00,16.6,16.69,16.59,16.66,100413.0,13.6735,13.7477,13.6653,13.723,100413.0
2016-06-01 13:20:00,16.65,16.69,16.64,16.69,52164.0,13.7147,13.7477,13.7065,13.7477,52164.0
2016-06-01 13:30:00,16.68,16.74,16.68,16.72,139975.0,13.7394,13.7889,13.7394,13.7724,139975.0
2016-06-01 13:40:00,16.71,16.75,16.69,16.74,104821.0,13.7642,13.7971,13.7477,13.7889,104821.0
2016-06-01 13:50:00,16.74,16.77,16.72,16.73,93703.0,13.7889,13.8136,13.7724,13.7806,93703.0
2016-06-01 14:00:00,16.73,16.74,16.64,16.66,119500.0,13.7806,13.7889,13.7065,13.723,119500.0
2016-06-01 14:10:00,16.66,16.76,16.66,16.75,105733.0,13.723,13.8053,13.723,13.7971,105733.0
2016-06-01 14:20:00,16.75,16.79,16.74,16.78,111807.0,13.7971,13.8301,13.7889,13.8218,111807.0
2016-06-01 14:30:00,16.78,16.79,16.75,16.76,81406.0,13.8218,13.8301,13.7971,13.8053,81406.0
2016-06-01 14:40:00,16.75,16.78,16.75,16.77,103273.0,13.7971,13.8218,13.7971,13.8136,103273.0
2016-06-01 14:50:00,16.77,16.78,16.76,16.78,75797.0,13.8136,13.8218,13.8053,13.8218,75797.0
2016-06-01 15:00:00,16.77,16.84,16.77,16.84,176998.0,13.8136,13.8712,13.8136,13.8712,176998.0
2016-06-01 15:10:00,16.84,16.92,16.83,16.92,143901.0,13.8712,13.9371,13.863,13.9371,143901.0
2016-06-01 15:20:00,16.92,16.93,16.87,16.89,200572.0,13.9371,13.9454,13.8959,13.9124,200572.0
2016-06-01 15:30:00,16.89,16.9,16.85,16.85,252741.0,13.9124,13.9207,13.8795,13.8795,252741.0
2016-06-01 15:40:00,16.86,16.93,16.86,16.92,284220.0,13.8877,13.9454,13.8877,13.9371,284220.0
2016-06-01 15:50:00,16.92,16.92,16.83,16.86,679760.0,13.9371,13.9371,13.863,13.8877,679760.0
2016-06-02 09:30:00,16.75,17.17,16.75,17.17,193973.0,13.7971,14.1431,13.7971,14.1431,193973.0
2016-06-02 09:40:00,17.17,17.35,17.16,17.33,199310.0,14.1431,14.2913,14.1348,14.2749,199310.0
2016-06-02 09:50:00,17.32,17.34,17.03,17.04,247983.0,14.2666,14.2831,14.0277,14.036,247983.0
2016-06-02 10:00:00,17.03,17.16,16.98,16.98,201124.0,14.0277,14.1348,13.9866,13.9866,201124.0
2016-06-02 10:10:00,16.98,16.99,16.87,16.9,114028.0,13.9866,13.9948,13.8959,13.9207,114028.0
2016-06-02 10:20:00,16.9,16.92,16.78,16.79,130521.0,13.9207,13.9371,13.8218,13.8301,130521.0
2016-06-02 10:30:00,16.79,16.86,16.78,16.85,94727.0,13.8301,13.8877,13.8218,13.8795,94727.0
2016-06-02 10:40:00,16.84,16.88,16.82,16.87,84559.0,13.8712,13.9042,13.8548,13.8959,84559.0
2016-06-02 10:50:00,16.88,16.9,16.81,16.83,111596.0,13.9042,13.9207,13.8465,13.863,111596.0
2016-06-02 11:00:00,16.83,16.9,16.82,16.88,98984.0,13.863,13.9207,13.8548,13.9042,98984.0
2016-06-02 11:10:00,16.87,16.89,16.83,16.85,104538.0,13.8959,13.9124,13.863,13.8795,104538.0
2016-06-02 11:20:00,16.85,16.87,16.8,16.87,86346.0,13.8795,13.8959,13.8383,13.8959,86346.0
2016-06-02 11:30:00,16.87,16.94,16.87,16.91,100557.0,13.8959,13.9536,13.8959,13.9289,100557.0
2016-06-02 11:40:00,16.91,17.05,16.91,17.04,91835.0,13.9289,14.0442,13.9289,14.036,91835.0
2016-06-02 11:50:00,17.04,17.11,17.02,17.05,86340.0,14.036,14.0936,14.0195,14.0442,86340.0
2016-06-02 12:00:00,17.05,17.06,17.01,17.04,48992.0,14.0442,14.0525,14.0113,14.036,48992.0
2016-06-02 12:10:00,17.04,17.11,17.04,17.11,39831.0,14.036,14.0936,14.036,14.0936,39831.0
2016-06-02 12:20:00,17.11,17.16,17.1,17.16,91560.0,14.0936,14.1348,14.0854,14.1348,91560.0
2016-06-02 12:30:00,17.16,17.17,17.07,17.1,64651.0,14.1348,14.1431,14.0607,14.0854,64651.0
2016-06-02 12:40:00,17.1,17.15,17.09,17.12,61145.0,14.0854,14.1266,14.0772,14.1019,61145.0
2016-06-02 12:50:00,17.13,17.16,17.13,17.13,54581.0,14.1101,14.1348,14.1101,14.1101,54581.0
2016-06-02 13:00:00,17.13,17.14,17.06,17.07,86807.0,14.1101,14.1183,14.0525,14.0607,86807.0
2016-06-02 13:10:00,17.07,17.12,17.07,17.12,78626.0,14.0607,14.1019,14.0607,14.1019,78626.0
2016-06-02 13:20:00,17.12,17.15,17.12,17.14,46953.0,14.1019,14.1266,14.1019,14.1183,46953.0
2016-06-02 13:30:00,17.13,17.14,17.09,17.09,57252.0,14.1101,14.1183,14.0772,14.0772,57252.0
2016-06-02 13:40:00,17.09,17.13,17.08,17.11,59271.0,14.0772,14.1101,14.0689,14.0936,59271.0
2016-06-02 13:50:00,17.12,17.16,17.11,17.15,56720.0,14.1019,14.1348,14.0936,14.1266,56720.0
2016-06-02 14:00:00,17.16,17.17,17.13,17.16,71965.0,14.1348,14.1431,14.1101,14.1348,71965.0
2016-06-02 14:10:00,17.17,17.19,17.16,17.18,23153.0,14.1431,14.1595,14.1348,14.1513,23153.0
2016-06-02 14:20:00,17.17,17.2,17.14,17.14,87794.0,14.1431,14.1678,14.1183,14.1183,87794.0
2016-06-02 14:30:00,17.15,17.16,17.1,17.11,60557.0,14.1266,14.1348,14.0854,14.0936,60557.0
2016-06-02 14:40:00,17.12,17.17,17.12,17.15,52317.0,14.1019,14.1431,14.1019,14.1266,52317.0
2016-06-02 14:50:00,17.15,17.18,17.14,17.18,66534.0,14.1266,14.1513,14.1183,14.1513,66534.0
2016-06-02 15:00:00,17.18,17.18,17.13,17.14,55478.0,14.1513,14.1513,14.1101,14.1183,55478.0
2016-06-02 15:10:00,17.14,17.16,17.1,17.1,117279.0,14.1183,14.1348,14.0854,14.0854,117279.0
2016-06-02 15:20:00,17.1,17.13,17.07,17.13,257025.0,14.0854,14.1101,14.0607,14.1101,257025.0
2016-06-02 15:30:00,17.13,17.16,17.11,17.15,79083.0,14.1101,14.1348,14.0936,14.1266,79083.0
2016-06-02 15:40:00,17.16,17.19,17.14,17.19,175781.0,14.1348,14.1595,14.1183,14.1595,175781.0
2016-06-02 15:50:00,17.19,17.19,17.15,17.15,219541.0,14.1595,14.1595,14.1266,14.1266,219541.0
2016-06-03 09:30:00,17.3,17.57,17.3,17.43,279236.0,14.2501,14.4725,14.2501,14.3572,279236.0
2016-06-03 09:40:00,17.43,17.43,17.32,17.33,82747.0,14.3572,14.3572,14.2666,14.2749,82747.0
2016-06-03 09:50:00,17.33,17.34,17.22,17.29,105933.0,14.2749,14.2831,14.1842,14.2419,105933.0
2016-06-03 10:00:00,17.28,17.3,17.19,17.19,123180.0,14.2337,14.2501,14.1595,14.1595,123180.0
2016-06-03 10:10:00,17.19,17.2,17.11,17.15,98486.0,14.1595,14.1678,14.0936,14.1266,98486.0
2016-06-03 10:20:00,17.14,17.16,17.07,17.13,88011.0,14.1183,14.1348,14.0607,14.1101,88011.0
2016-06-03 10:30:00,17.13,17.14,17.06,17.11,115468.0,14.1101,14.1183,14.0525,14.0936,115468.0
2016-06-03 10:40:00,17.11,17.12,17.07,17.08,142500.0,14.0936,14.1019,14.0607,14.0689,142500.0
2016-06-03 10:50:00,17.08,17.13,17.06,17.13,71840.0,14.0689,14.1101,14.0525,14.1101,71840.0
2016-06-03 11:00:00,17.13,17.25,17.12,17.23,294411.0,14.1101,14.209,14.1019,14.1925,294411.0
2016-06-03 11:10:00,17.23,17.23,17.13,17.19,86777.0,14.1925,14.1925,14.1101,14.1595,86777.0
2016-06-03 11:20:00,17.19,17.22,17.17,17.21,132649.0,14.1595,14.1842,14.1431,14.176,132649.0
2016-06-03 11:30:00,17.21,17.24,17.2,17.23,111070.0,14.176,14.2007,14.1678,14.1925,111070.0
2016-06-03 11:40:00,17.23,17.27,17.19,17.25,251585.0,14.1925,14.2254,14.1595,14.209,251585.0
2016-06-03 11:50:00,17.26,17.33,17.25,17.31,113084.0,14.2172,14.2749,14.209,14.2584,113084.0
2016-06-03 12:00:00,17.31,17.32,17.23,17.25,81080.0,14.2584,14.2666,14.1925,14.209,81080.0
2016-06-03 12:10:00,17.25,17.27,17.24,17.26,94817.0,14.209,14.2254,14.2007,14.2172,94817.0
2016-06-03 12:20:00,17.26,17.31,17.25,17.29,75638.0,14.2172,14.2584,14.209,14.2419,75638.0
2016-06-03 12:30:00,17.28,17.31,17.27,17.28,68454.0,14.2337,14.2584,14.2254,14.2337,68454.0
2016-06-03 12:40:00,17.28,17.29,17.24,17.24,90739.0,14.2337,14.2419,14.2007,14.2007,90739.0
2016-06-03 12:50:00,17.24,17.29,17.24,17.27,59829.0,14.2007,14.2419,14.2007,14.2254,59829.0
2016-06-03 13:00:00,17.27,17.29,17.26,17.29,73158.0,14.2254,14.2419,14.2172,14.2419,73158.0
2016-06-03 13:10:00,17.29,17.31,17.26,17.28,110086.0,14.2419,14.2584,14.2172,14.2337,110086.0
2016-06-03 13:20:00,17.29,17.29,17.25,17.27,108775.0,14.2419,14.2419,14.209,14.2254,108775.0
2016-06-03 13:30:00,17.27,17.29,17.26,17.28,88094.0,14.2254,14.2419,14.2172,14.2337,88094.0
2016-06-03 13:40:00,17.28,17.32,17.27,17.32,56883.0,14.2337,14.2666,14.2254,14.2666,56883.0
2016-06-03 13:50:00,17.32,17.37,17.31,17.35,77016.0,14.2666,14.3078,14.2584,14.2913,77016.0
2016-06-03 14:00:00,17.35,17.4,17.34,17.39,109835.0,14.2913,14.3325,14.2831,14.3243,109835.0
2016-06-03 14:10:00,17.38,17.4,17.35,17.39,131860.0,14.316,14.3325,14.2913,14.3243,131860.0
2016-06-03 14:20:00,17.4,17.4,17.34,17.39,150722.0,14.3325,14.3325,14.2831,14.3243,150722.0
2016-06-03 14:30:00,17.38,17.42,17.36,17.38,222821.0,14.316,14.349,14.2996,14.316,222821.0
2016-06-03 14:40:00,17.39,17.4,17.37,17.39,85692.0,14.3243,14.3325,14.3078,14.3243,85692.0
2016-06-03 14:50:00,17.39,17.44,17.37,17.39,197177.0,14.3243,14.3655,14.3078,14.3243,197177.0
2016-06-03 15:00:00,17.39,17.43,17.38,17.4,66988.0,14.3243,14.3572,14.316,14.3325,66988.0
2016-06-03 15:10:00,17.4,17.42,17.39,17.39,102584.0,14.3325,14.349,14.3243,14.3243,102584.0
2016-06-03 15:20:00,17.39,17.4,17.36,17.37,122139.0,14.3243,14.3325,14.2996,14.3078,122139.0
2016-06-03 15:30:00,17.37,17.38,17.32,17.35,369673.0,14.3078,14.316,14.2666,14.2913,369673.0
2016-06-03 15:40:00,17.36,17.41,17.35,17.41,273600.0,14.2996,14.3408,14.2913,14.3408,273600.0
2016-06-03 15:50:00,17.41,17.41,17.37,17.4,555141.0,14.3408,14.3408,14.3078,14.3325,555141.0
2016-06-06 09:30:00,17.5,17.62,17.44,17.5,142642.0,14.4149,14.5137,14.3655,14.4149,142642.0
2016-06-06 09:40:00,17.49,17.62,17.49,17.56,98819.0,14.4066,14.5137,14.4066,14.4643,98819.0
2016-06-06 09:50:00,17.56,17.56,17.46,17.51,207812.0,14.4643,14.4643,14.3819,14.4231,207812.0
2016-06-06 10:00:00,17.51,17.59,17.45,17.58,234837.0,14.4231,14.489,14.3737,14.4808,234837.0
2016-06-06 10:10:00,17.58,17.6,17.53,17.57,263507.0,14.4808,14.4973,14.4396,14.4725,263507.0
2016-06-06 10:20:00,17.57,17.6,17.53,17.57,146060.0,14.4725,14.4973,14.4396,14.4725,146060.0
2016-06-06 10:30:00,17.57,17.61,17.55,17.55,114892.0,14.4725,14.5055,14.4561,14.4561,114892.0
2016-06-06 10:40:00,17.55,17.61,17.55,17.6,97368.0,14.4561,14.5055,14.4561,14.4973,97368.0
2016-06-06 10:50:00,17.6,17.6,17.53,17.54,84751.0,14.4973,14.4973,14.4396,14.4478,84751.0
2016-06-06 11:00:00,17.54,17.56,17.51,17.54,169672.0,14.4478,14.4643,14.4231,14.4478,169672.0
2016-06-06 11:10:00,17.55,17.57,17.52,17.55,80082.0,14.4561,14.4725,14.4314,14.4561,80082.0
2016-06-06 11:20:00,17.55,17.58,17.55,17.57,103741.0,14.4561,14.4808,14.4561,14.4725,103741.0
2016-06-06 11:30:00,17.56,17.6,17.55,17.6,74672.0,14.4643,14.4973,14.4561,14.4973,74672.0
2016-06-06 11:40:00,17.6,17.73,17.59,17.73,181058.0,14.4973,14.6043,14.489,14.6043,181058.0
2016-06-06 11:50:00,17.73,17.75,17.69,17.7,77027.0,14.6043,14.6208,14.5714,14.5796,77027.0
2016-06-06 12:00:00,17.7,17.7,17.65,17.69,56013.0,14.5796,14.5796,14.5384,14.5714,56013.0
2016-06-06 12:10:00,17.68,17.7,17.64,17.65,137085.0,14.5632,14.5796,14.5302,14.5384,137085.0
2016-06-06 12:20:00,17.65,17.67,17.63,17.67,72772.0,14.5384,14.5549,14.522,14.5549,72772.0
2016-06-06 12:30:00,17.66,17.67,17.6,17.65,180630.0,14.5467,14.5549,14.4973,14.5384,180630.0
2016-06-06 12:40:00,17.65,17.67,17.64,17.67,100578.0,14.5384,14.5549,14.5302,14.5549,100578.0
2016-06-06 12:50:00,17.66,17.67,17.6,17.65,102867.0,14.5467,14.5549,14.4973,14.5384,102867.0
2016-06-06 13:00:00,17.65,17.68,17.65,17.66,58204.0,14.5384,14.5632,14.5384,14.5467,58204.0
2016-06-06 13:10:00,17.67,17.74,17.65,17.74,94237.0,14.5549,14.6126,14.5384,14.6126,94237.0
2016-06-06 13:20:00,17.74,17.8,17.73,17.79,66847.0,14.6126,14.662,14.6043,14.6538,66847.0
2016-06-06 13:30:00,17.79,17.79,17.75,17.75,161411.0,14.6538,14.6538,14.6208,14.6208,161411.0
2016-06-06 13:40:00,17.76,17.76,17.7,17.7,115561.0,14.629,14.629,14.5796,14.5796,115561.0
2016-06-06 13:50:00,17.7,17.74,17.69,17.72,101532.0,14.5796,14.6126,14.5714,14.5961,101532.0
2016-06-06 14:00:00,17.72,17.74,17.7,17.73,85397.0,14.5961,14.6126,14.5796,14.6043,85397.0
2016-06-06 14:10:00,17.73,17.78,17.72,17.78,69892.0,14.6043,14.6455,14.5961,14.6455,69892.0
2016-06-06 14:20:00,17.78,17.79,17.75,17.75,107703.0,14.6455,14.6538,14.6208,14.6208,107703.0
2016-06-06 14:30:00,17.75,17.77,17.73,17.75,190069.0,14.6208,14.6373,14.6043,14.6208,190069.0
2016-06-06 14:40:00,17.75,17.85,17.74,17.85,87529.0,14.6208,14.7032,14.6126,14.7032,87529.0
2016-06-06 14:50:00,17.85,17.88,17.82,17.82,103328.0,14.7032,14.7279,14.6785,14.6785,103328.0
2016-06-06 15:00:00,17.82,17.83,17.79,17.82,106060.0,14.6785,14.6867,14.6538,14.6785,106060.0
2016-06-06 15:10:00,17.82,17.83,17.79,17.81,159329.0,14.6785,14.6867,14.6538,14.6702,159329.0
2016-06-06 15:20:00,17.82,17.83,17.78,17.79,172355.0,14.6785,14.6867,14.6455,14.6538,172355.0
2016-06-06 15:30:00,17.8,17.85,17.78,17.85,240726.0,14.662,14.7032,14.6455,14.7032,240726.0
2016-06-06 15:40:00,17.85,17.9,17.84,17.89,448398.0,14.7032,14.7444,14.6949,14.7361,448398.0
2016-06-06 15:50:00,17.89,17.89,17.82,17.87,640912.0,14.7361,14.7361,14.6785,14.7197,640912.0
2016-06-07 09:30:00,17.81,17.88,17.72,17.84,185181.0,14.6702,14.7279,14.5961,14.6949,185181.0
2016-06-07 09:40:00,17.84,17.84,17.57,17.63,133468.0,14.6949,14.6949,14.4725,14.522,133468.0
2016-06-07 09:50:00,17.62,17.65,17.57,17.61,179496.0,14.5137,14.5384,14.4725,14.5055,179496.0
2016-06-07 10:00:00,17.61,17.71,17.57,17.71,204185.0,14.5055,14.5879,14.4725,14.5879,204185.0
2016-06-07 10:10:00,17.7,17.74,17.67,17.71,133527.0,14.5796,14.6126,14.5549,14.5879,133527.0
2016-06-07 10:20:00,17.7,17.86,17.69,17.84,156756.0,14.5796,14.7114,14.5714,14.6949,156756.0
2016-06-07 10:30:00,17.84,17.85,17.77,17.81,109148.0,14.6949,14.7032,14.6373,14.6702,109148.0
2016-06-07 10:40:00,17.82,17.88,17.81,17.82,102922.0,14.6785,14.7279,14.6702,14.6785,102922.0
2016-06-07 10:50:00,17.82,17.83,17.79,17.83,66644.0,14.6785,14.6867,14.6538,14.6867,66644.0
2016-06-07 11:00:00,17.83,17.83,17.77,17.8,135467.0,14.6867,14.6867,14.6373,14.662,135467.0
2016-06-07 11:10:00,17.78,17.8,17.74,17.8,126341.0,14.6455,14.662,14.6126,14.662,126341.0
2016-06-07 11:20:00,17.8,17.9,17.79,17.88,119542.0,14.662,14.7444,14.6538,14.7279,119542.0
2016-06-07 11:30:00,17.88,17.9,17.85,17.89,71794.0,14.7279,14.7444,14.7032,14.7361,71794.0
2016-06-07 11:40:00,17.9,17.92,17.87,17.91,85539.0,14.7444,14.7608,14.7197,14.7526,85539.0
2016-06-07 11:50:00,17.9,17.93,17.9,17.93,32092.0,14.7444,14.7691,14.7444,14.7691,32092.0
2016-06-07 12:00:00,17.93,17.95,17.92,17.93,93860.0,14.7691,14.7856,14.7608,14.7691,93860.0
2016-06-07 12:10:00,17.92,17.93,17.84,17.89,90697.0,14.7608,14.7691,14.6949,14.7361,90697.0
2016-06-07 12:20:00,17.89,17.94,17.88,17.93,70676.0,14.7361,14.7773,14.7279,14.7691,70676.0
2016-06-07 12:30:00,17.93,17.94,17.89,17.94,49081.0,14.7691,14.7773,14.7361,14.7773,49081.0
2016-06-07 12:40:00,17.93,17.94,17.89,17.89,72009.0,14.7691,14.7773,14.7361,14.7361,72009.0
2016-06-07 12:50:00,17.89,17.9,17.87,17.89,52309.0,14.7361,14.7444,14.7197,14.7361,52309.0
2016-06-07 13:00:00,17.89,17.9,17.88,17.89,61005.0,14.7361,14.7444,14.7279,14.7361,61005.0
2016-06-07 13:10:00,17.89,17.9,17.88,17.89,65480.0,14.7361,14.7444,14.7279,14.7361,65480.0
2016-06-07 13:20:00,17.89,17.93,17.87,17.93,83576.0,14.7361,14.7691,14.7197,14.7691,83576.0
2016-06-07 13:30:00,17.93,17.98,17.92,17.96,61048.0,14.7691,14.8103,14.7608,14.7938,61048.0
2016-06-07 13:40:00,17.96,17.98,17.95,17.96,58218.0,14.7938,14.8103,14.7856,14.7938,58218.0
2016-06-07 13:50:00,17.97,18.0,17.93,17.93,144529.0,14.802,14.8267,14.7691,14.7691,144529.0
2016-06-07 14:00:00,17.94,17.95,17.9,17.92,108681.0,14.7773,14.7856,14.7444,14.7608,108681.0
2016-06-07 14:10:00,17.92,17.92,17.86,17.86,243140.0,14.7608,14.7608,14.7114,14.7114,243140.0
2016-06-07 14:20:00,17.87,17.9,17.86,17.88,148681.0,14.7197,14.7444,14.7114,14.7279,148681.0
2016-06-07 14:30:00,17.88,17.89,17.83,17.86,137032.0,14.7279,14.7361,14.6867,14.7114,137032.0
2016-06-07 14:40:00,17.87,17.89,17.86,17.89,59193.0,14.7197,14.7361,14.7114,14.7361,59193.0
2016-06-07 14:50:00,17.88,17.89,17.83,17.84,141086.0,14.7279,14.7361,14.6867,14.6949,141086.0
2016-06-07 15:00:00,17.84,17.87,17.83,17.84,81430.0,14.6949,14.7197,14.6867,14.6949,81430.0
2016-06-07 15:10:00,17.85,17.85,17.8,17.82,182337.0,14.7032,14.7032,14.662,14.6785,182337.0
2016-06-07 15:20:00,17.82,17.84,17.82,17.84,96616.0,14.6785,14.6949,14.6785,14.6949,96616.0
2016-06-07 15:30:00,17.84,17.9,17.83,17.85,255741.0,14.6949,14.7444,14.6867,14.7032,255741.0
2016-06-07 15:40:00,17.84,17.86,17.82,17.86,280315.0,14.6949,14.7114,14.6785,14.7114,280315.0
2016-06-07 15:50:00,17.86,17.91,17.85,17.91,660125.0,14.7114,14.7526,14.7032,14.7526,660125.0
2016-06-08 09:30:00,18.07,18.32,18.0,18.28,153486.0,14.8844,15.0903,14.8267,15.0574,153486.0
2016-06-08 09:40:00,18.28,18.29,18.08,18.11,185470.0,15.0574,15.0656,14.8926,14.9173,185470.0
2016-06-08 09:50:00,18.11,18.18,18.11,18.16,192816.0,14.9173,14.975,14.9173,14.9585,192816.0
2016-06-08 10:00:00,18.15,18.17,18.08,18.1,117315.0,14.9503,14.9668,14.8926,14.9091,117315.0
2016-06-08 10:10:00,18.1,18.13,17.99,18.05,141535.0,14.9091,14.9338,14.8185,14.8679,141535.0
2016-06-08 10:20:00,18.05,18.1,18.04,18.08,90522.0,14.8679,14.9091,14.8597,14.8926,90522.0
2016-06-08 10:30:00,18.07,18.11,17.98,17.99,147020.0,14.8844,14.9173,14.8103,14.8185,147020.0
2016-06-08 10:40:00,17.99,18.03,17.97,17.99,139668.0,14.8185,14.8514,14.802,14.8185,139668.0
2016-06-08 10:50:00,17.99,18.0,17.89,17.96,122117.0,14.8185,14.8267,14.7361,14.7938,122117.0
2016-06-08 11:00:00,17.97,18.06,17.9,17.92,176423.0,14.802,14.8762,14.7444,14.7608,176423.0
2016-06-08 11:10:00,17.92,17.92,17.83,17.85,185011.0,14.7608,14.7608,14.6867,14.7032,185011.0
2016-06-08 11:20:00,17.85,17.89,17.79,17.81,109743.0,14.7032,14.7361,14.6538,14.6702,109743.0
2016-06-08 11:30:00,17.82,17.83,17.73,17.79,248519.0,14.6785,14.6867,14.6043,14.6538,248519.0
2016-06-08 11:40:00,17.79,17.86,17.79,17.86,77275.0,14.6538,14.7114,14.6538,14.7114,77275.0
2016-06-08 11:50:00,17.87,17.9,17.84,17.9,92228.0,14.7197,14.7444,14.6949,14.7444,92228.0
2016-06-08 12:00:00,17.9,17.93,17.89,17.93,36664.0,14.7444,14.7691,14.7361,14.7691,36664.0
2016-06-08 12:10:00,17.93,17.97,17.91,17.94,87413.0,14.7691,14.802,14.7526,14.7773,87413.0
2016-06-08 12:20:00,17.94,17.98,17.9,17.98,40996.0,14.7773,14.8103,14.7444,14.8103,40996.0
2016-06-08 12:30:00,17.98,18.0,17.93,17.96,76808.0,14.8103,14.8267,14.7691,14.7938,76808.0
2016-06-08 12:40:00,17.95,17.99,17.94,17.99,43455.0,14.7856,14.8185,14.7773,14.8185,43455.0
2016-06-08 12:50:00,17.98,17.99,17.95,17.97,61895.0,14.8103,14.8185,14.7856,14.802,61895.0
2016-06-08 13:00:00,17.98,18.01,17.96,17.99,60914.0,14.8103,14.835,14.7938,14.8185,60914.0
2016-06-08 13:10:00,17.99,17.99,17.97,17.99,21721.0,14.8185,14.8185,14.802,14.8185,21721.0
2016-06-08 13:20:00,17.99,17.99,17.94,17.94,41173.0,14.8185,14.8185,14.7773,14.7773,41173.0
2016-06-08 13:30:00,17.94,17.94,17.91,17.93,19515.0,14.7773,14.7773,14.7526,14.7691,19515.0
2016-06-08 13:40:00,17.93,17.94,17.9,17.9,31020.0,14.7691,14.7773,14.7444,14.7444,31020.0
2016-06-08 13:50:00,17.91,17.95,17.9,17.93,42607.0,14.7526,14.7856,14.7444,14.7691,42607.0
2016-06-08 14:00:00,17.93,17.94,17.9,17.91,37982.0,14.7691,14.7773,14.7444,14.7526,37982.0
2016-06-08 14:10:00,17.91,17.94,17.88,17.89,63721.0,14.7526,14.7773,14.7279,14.7361,63721.0
2016-06-08 14:20:00,17.89,17.91,17.85,17.88,70461.0,14.7361,14.7526,14.7032,14.7279,70461.0
2016-06-08 14:30:00,17.88,17.9,17.86,17.9,106494.0,14.7279,14.7444,14.7114,14.7444,106494.0
2016-06-08 14:40:00,17.89,17.9,17.83,17.86,79604.0,14.7361,14.7444,14.6867,14.7114,79604.0
2016-06-08 14:50:00,17.85,17.86,17.84,17.85,85903.0,14.7032,14.7114,14.6949,14.7032,85903.0
2016-06-08 15:00:00,17.85,17.86,17.82,17.82,71928.0,14.7032,14.7114,14.6785,14.6785,71928.0
2016-06-08 15:10:00,17.82,17.85,17.82,17.85,50789.0,14.6785,14.7032,14.6785,14.7032,50789.0
2016-06-08 15:20:00,17.85,17.85,17.8,17.82,120647.0,14.7032,14.7032,14.662,14.6785,120647.0
2016-06-08 15:30:00,17.82,17.83,17.81,17.83,88426.0,14.6785,14.6867,14.6702,14.6867,88426.0
2016-06-08 15:40:00,17.82,17.83,17.81,17.82,200973.0,14.6785,14.6867,14.6702,14.6785,200973.0
2016-06-08 15:50:00,17.83,17.83,17.77,17.78,408497.0,14.6867,14.6867,14.6373,14.6455,408497.0
2016-06-09 09:30:00,16.91,16.92,16.51,16.76,619986.0,13.9289,13.9371,13.5994,13.8053,619986.0
2016-06-09 09:40:00,16.75,16.75,16.52,16.63,725665.0,13.7971,13.7971,13.6077,13.6983,725665.0
2016-06-09 09:50:00,16.62,16.65,16.23,16.3,698917.0,13.69,13.7147,13.3688,13.4264,698917.0
2016-06-09 10:00:00,16.3,16.39,16.1,16.15,516508.0,13.4264,13.5006,13.2617,13.3029,516508.0
2016-06-09 10:10:00,16.14,16.21,16.05,16.17,392363.0,13.2946,13.3523,13.2205,13.3194,392363.0
2016-06-09 10:20:00,16.17,16.23,16.07,16.1,357789.0,13.3194,13.3688,13.237,13.2617,357789.0
2016-06-09 10:30:00,16.1,16.41,16.09,16.37,375162.0,13.2617,13.517,13.2535,13.4841,375162.0
2016-06-09 10:40:00,16.36,16.7,16.36,16.67,667089.0,13.4759,13.7559,13.4759,13.7312,667089.0
2016-06-09 10:50:00,16.67,16.68,16.4,16.41,252668.0,13.7312,13.7394,13.5088,13.517,252668.0
2016-06-09 11:00:00,16.41,16.59,16.38,16.59,347960.0,13.517,13.6653,13.4923,13.6653,347960.0
2016-06-09 11:10:00,16.59,16.6,16.43,16.43,232446.0,13.6653,13.6735,13.5335,13.5335,232446.0
2016-06-09 11:20:00,16.43,16.54,16.35,16.41,197886.0,13.5335,13.6241,13.4676,13.517,197886.0
2016-06-09 11:30:00,16.41,16.49,16.39,16.45,107022.0,13.517,13.5829,13.5006,13.55,107022.0
2016-06-09 11:40:00,16.46,16.5,16.45,16.47,177196.0,13.5582,13.5912,13.55,13.5665,177196.0
2016-06-09 11:50:00,16.47,16.48,16.36,16.37,144554.0,13.5665,13.5747,13.4759,13.4841,144554.0
2016-06-09 12:00:00,16.36,16.52,16.35,16.52,118086.0,13.4759,13.6077,13.4676,13.6077,118086.0
2016-06-09 12:10:00,16.52,16.53,16.4,16.44,94135.0,13.6077,13.6159,13.5088,13.5418,94135.0
2016-06-09 12:20:00,16.45,16.48,16.42,16.48,107570.0,13.55,13.5747,13.5253,13.5747,107570.0
2016-06-09 12:30:00,16.48,16.51,16.45,16.51,120296.0,13.5747,13.5994,13.55,13.5994,120296.0
2016-06-09 12:40:00,16.5,16.53,16.48,16.5,97904.0,13.5912,13.6159,13.5747,13.5912,97904.0
2016-06-09 12:50:00,16.5,16.51,16.45,16.51,117300.0,13.5912,13.5994,13.55,13.5994,117300.0
2016-06-09 13:00:00,16.52,16.57,16.5,16.57,138284.0,13.6077,13.6488,13.5912,13.6488,138284.0
2016-06-09 13:10:00,16.56,16.57,16.51,16.53,155287.0,13.6406,13.6488,13.5994,13.6159,155287.0
2016-06-09 13:20:00,16.52,16.59,16.51,16.58,113687.0,13.6077,13.6653,13.5994,13.6571,113687.0
2016-06-09 13:30:00,16.59,16.65,16.57,16.59,183888.0,13.6653,13.7147,13.6488,13.6653,183888.0
2016-06-09 13:40:00,16.59,16.61,16.57,16.57,120844.0,13.6653,13.6818,13.6488,13.6488,120844.0
2016-06-09 13:50:00,16.57,16.58,16.5,16.55,106343.0,13.6488,13.6571,13.5912,13.6324,106343.0
2016-06-09 14:00:00,16.55,16.56,16.52,16.53,104682.0,13.6324,13.6406,13.6077,13.6159,104682.0
2016-06-09 14:10:00,16.53,16.62,16.53,16.62,75349.0,13.6159,13.69,13.6159,13.69,75349.0
2016-06-09 14:20:00,16.62,16.64,16.58,16.58,177112.0,13.69,13.7065,13.6571,13.6571,177112.0
2016-06-09 14:30:00,16.59,16.62,16.58,16.61,136516.0,13.6653,13.69,13.6571,13.6818,136516.0
2016-06-09 14:40:00,16.61,16.62,16.57,16.57,134001.0,13.6818,13.69,13.6488,13.6488,134001.0
2016-06-09 14:50:00,16.57,16.6,16.57,16.6,98838.0,13.6488,13.6735,13.6488,13.6735,98838.0
2016-06-09 15:00:00,16.6,16.6,16.54,16.59,194158.0,13.6735,13.6735,13.6241,13.6653,194158.0
2016-06-09 15:10:00,16.6,16.62,16.58,16.59,147819.0,13.6735,13.69,13.6571,13.6653,147819.0
2016-06-09 15:20:00,16.59,16.6,16.54,16.55,247965.0,13.6653,13.6735,13.6241,13.6324,247965.0
2016-06-09 15:30:00,16.55,16.59,16.54,16.58,200832.0,13.6324,13.6653,13.6241,13.6571,200832.0
2016-06-09 15:40:00,16.59,16.66,16.54,16.66,481020.0,13.6653,13.723,13.6241,13.723,481020.0
2016-06-09 15:50:00,16.66,16.66,16.59,16.6,529546.0,13.723,13.723,13.6653,13.6735,529546.0
2016-06-10 09:30:00,16.36,16.36,15.95,15.97,344577.0,13.4759,13.4759,13.1381,13.1546,344577.0
2016-06-10 09:40:00,15.97,15.99,15.8,15.86,361953.0,13.1546,13.1711,13.0146,13.064,361953.0
2016-06-10 09:50:00,15.85,15.92,15.84,15.88,279862.0,13.0558,13.1134,13.0475,13.0805,279862.0
2016-06-10 10:00:00,15.88,15.91,15.8,15.82,210213.0,13.0805,13.1052,13.0146,13.0311,210213.0
2016-06-10 10:10:00,15.81,15.81,15.71,15.75,169444.0,13.0228,13.0228,12.9404,12.9734,169444.0
2016-06-10 10:20:00,15.74,15.81,15.72,15.81,101277.0,12.9652,13.0228,12.9487,13.0228,101277.0
2016-06-10 10:30:00,15.81,15.83,15.71,15.74,134683.0,13.0228,13.0393,12.9404,12.9652,134683.0
2016-06-10 10:40:00,15.73,15.73,15.68,15.69,103088.0,12.9569,12.9569,12.9157,12.924,103088.0
2016-06-10 10:50:00,15.69,15.71,15.6,15.61,144767.0,12.924,12.9404,12.8498,12.8581,144767.0
2016-06-10 11:00:00,15.6,15.7,15.6,15.7,122287.0,12.8498,12.9322,12.8498,12.9322,122287.0
2016-06-10 11:10:00,15.7,15.72,15.61,15.61,124351.0,12.9322,12.9487,12.8581,12.8581,124351.0
2016-06-10 11:20:00,15.62,15.63,15.51,15.52,148055.0,12.8663,12.8746,12.7757,12.7839,148055.0
2016-06-10 11:30:00,15.51,15.61,15.51,15.59,105579.0,12.7757,12.8581,12.7757,12.8416,105579.0
2016-06-10 11:40:00,15.59,15.6,15.56,15.56,77677.0,12.8416,12.8498,12.8169,12.8169,77677.0
2016-06-10 11:50:00,15.56,15.57,15.45,15.48,119096.0,12.8169,12.8251,12.7263,12.751,119096.0
2016-06-10 12:00:00,15.48,15.5,15.43,15.45,109266.0,12.751,12.7675,12.7098,12.7263,109266.0
2016-06-10 12:10:00,15.45,15.46,15.36,15.37,188969.0,12.7263,12.7345,12.6522,12.6604,188969.0
2016-06-10 12:20:00,15.37,15.4,15.32,15.34,167397.0,12.6604,12.6851,12.6192,12.6357,167397.0
2016-06-10 12:30:00,15.33,15.37,15.28,15.28,142450.0,12.6274,12.6604,12.5863,12.5863,142450.0
2016-06-10 12:40:00,15.28,15.31,15.26,15.28,196614.0,12.5863,12.611,12.5698,12.5863,196614.0
2016-06-10 12:50:00,15.27,15.28,15.21,15.24,147246.0,12.578,12.5863,12.5286,12.5533,147246.0
2016-06-10 13:00:00,15.25,15.3,15.24,15.27,160757.0,12.5615,12.6027,12.5533,12.578,160757.0
2016-06-10 13:10:00,15.27,15.28,15.17,15.2,167321.0,12.578,12.5863,12.4956,12.5204,167321.0
2016-06-10 13:20:00,15.2,15.21,15.16,15.18,231802.0,12.5204,12.5286,12.4874,12.5039,231802.0
2016-06-10 13:30:00,15.19,15.23,15.11,15.13,227520.0,12.5121,12.5451,12.4462,12.4627,227520.0
2016-06-10 13:40:00,15.12,15.17,15.11,15.16,270425.0,12.4545,12.4956,12.4462,12.4874,270425.0
2016-06-10 13:50:00,15.15,15.16,15.12,15.15,147651.0,12.4792,12.4874,12.4545,12.4792,147651.0
2016-06-10 14:00:00,15.15,15.17,15.11,15.14,286444.0,12.4792,12.4956,12.4462,12.4709,286444.0
2016-06-10 14:10:00,15.14,15.15,15.05,15.05,156432.0,12.4709,12.4792,12.3968,12.3968,156432.0
2016-06-10 14:20:00,15.05,15.1,15.04,15.08,107250.0,12.3968,12.438,12.3886,12.4215,107250.0
2016-06-10 14:30:00,15.08,15.09,15.04,15.08,193353.0,12.4215,12.4297,12.3886,12.4215,193353.0
2016-06-10 14:40:00,15.07,15.09,14.96,14.96,270526.0,12.4133,12.4297,12.3227,12.3227,270526.0
2016-06-10 14:50:00,14.96,14.97,14.86,14.89,194753.0,12.3227,12.3309,12.2403,12.265,194753.0
2016-06-10 15:00:00,14.9,14.96,14.89,14.96,235307.0,12.2732,12.3227,12.265,12.3227,235307.0
2016-06-10 15:10:00,14.96,14.96,14.87,14.87,201806.0,12.3227,12.3227,12.2485,12.2485,201806.0
2016-06-10 15:20:00,14.87,14.93,14.86,14.9,491220.0,12.2485,12.298,12.2403,12.2732,491220.0
2016-06-10 15:30:00,14.9,15.0,14.89,14.97,381160.0,12.2732,12.3556,12.265,12.3309,381160.0
2016-06-10 15:40:00,14.97,15.0,14.93,14.97,402013.0,12.3309,12.3556,12.298,12.3309,402013.0
2016-06-10 15:50:00,14.96,14.97,14.89,14.9,535425.0,12.3227,12.3309,12.265,12.2732,535425.0
2016-06-13 09:30:00,14.8,14.85,14.66,14.66,198873.0,12.1909,12.2321,12.0756,12.0756,198873.0
2016-06-13 09:40:00,14.66,15.11,14.66,15.1,234775.0,12.0756,12.4462,12.0756,12.438,234775.0
2016-06-13 09:50:00,15.11,15.11,14.87,14.99,335841.0,12.4462,12.4462,12.2485,12.3474,335841.0
2016-06-13 10:00:00,15.0,15.08,14.92,14.93,198951.0,12.3556,12.4215,12.2897,12.298,198951.0
2016-06-13 10:10:00,14.92,15.02,14.85,15.0,163694.0,12.2897,12.3721,12.2321,12.3556,163694.0
2016-06-13 10:20:00,14.99,15.13,14.98,15.01,202006.0,12.3474,12.4627,12.3391,12.3639,202006.0
2016-06-13 10:30:00,15.01,15.17,15.0,15.14,172005.0,12.3639,12.4956,12.3556,12.4709,172005.0
2016-06-13 10:40:00,15.13,15.18,15.12,15.17,121198.0,12.4627,12.5039,12.4545,12.4956,121198.0
2016-06-13 10:50:00,15.17,15.17,15.01,15.04,181426.0,12.4956,12.4956,12.3639,12.3886,181426.0
2016-06-13 11:00:00,15.04,15.04,14.96,14.96,124240.0,12.3886,12.3886,12.3227,12.3227,124240.0
2016-06-13 11:10:00,14.96,15.04,14.95,15.0,112561.0,12.3227,12.3886,12.3144,12.3556,112561.0
2016-06-13 11:20:00,15.01,15.06,15.0,15.04,123525.0,12.3639,12.405,12.3556,12.3886,123525.0
2016-06-13 11:30:00,15.05,15.12,15.04,15.07,152331.0,12.3968,12.4545,12.3886,12.4133,152331.0
2016-06-13 11:40:00,15.07,15.09,15.06,15.08,82685.0,12.4133,12.4297,12.405,12.4215,82685.0
2016-06-13 11:50:00,15.09,15.09,14.96,14.96,83302.0,12.4297,12.4297,12.3227,12.3227,83302.0
2016-06-13 12:00:00,14.96,15.02,14.96,15.0,80686.0,12.3227,12.3721,12.3227,12.3556,80686.0
2016-06-13 12:10:00,15.0,15.03,14.94,15.02,111831.0,12.3556,12.3803,12.3062,12.3721,111831.0
2016-06-13 12:20:00,15.02,15.05,15.0,15.02,86256.0,12.3721,12.3968,12.3556,12.3721,86256.0
2016-06-13 12:30:00,15.02,15.02,14.99,14.99,53110.0,12.3721,12.3721,12.3474,12.3474,53110.0
2016-06-13 12:40:00,14.99,15.02,14.99,15.01,68848.0,12.3474,12.3721,12.3474,12.3639,68848.0
2016-06-13 12:50:00,15.01,15.01,14.99,15.01,53721.0,12.3639,12.3639,12.3474,12.3639,53721.0
2016-06-13 13:00:00,15.01,15.05,15.01,15.05,103625.0,12.3639,12.3968,12.3639,12.3968,103625.0
2016-06-13 13:10:00,15.05,15.07,15.04,15.05,70490.0,12.3968,12.4133,12.3886,12.3968,70490.0
2016-06-13 13:20:00,15.05,15.06,14.99,14.99,99733.0,12.3968,12.405,12.3474,12.3474,99733.0
2016-06-13 13:30:00,15.0,15.0,14.93,14.93,104104.0,12.3556,12.3556,12.298,12.298,104104.0
2016-06-13 13:40:00,14.93,14.97,14.92,14.95,67646.0,12.298,12.3309,12.2897,12.3144,67646.0
2016-06-13 13:50:00,14.94,14.95,14.88,14.89,50931.0,12.3062,12.3144,12.2568,12.265,50931.0
2016-06-13 14:00:00,14.89,14.91,14.85,14.87,122307.0,12.265,12.2815,12.2321,12.2485,122307.0
2016-06-13 14:10:00,14.87,14.95,14.86,14.94,79281.0,12.2485,12.3144,12.2403,12.3062,79281.0
2016-06-13 14:20:00,14.94,14.94,14.89,14.91,81418.0,12.3062,12.3062,12.265,12.2815,81418.0
2016-06-13 14:30:00,14.91,14.97,14.9,14.97,70677.0,12.2815,12.3309,12.2732,12.3309,70677.0
2016-06-13 14:40:00,14.96,14.99,14.92,14.97,121502.0,12.3227,12.3474,12.2897,12.3309,121502.0
2016-06-13 14:50:00,14.97,15.0,14.96,15.0,81468.0,12.3309,12.3556,12.3227,12.3556,81468.0
2016-06-13 15:00:00,15.0,15.0,14.92,14.93,109594.0,12.3556,12.3556,12.2897,12.298,109594.0
2016-06-13 15:10:00,14.93,14.96,14.92,14.96,134332.0,12.298,12.3227,12.2897,12.3227,134332.0
2016-06-13 15:20:00,14.96,14.97,14.91,14.94,150266.0,12.3227,12.3309,12.2815,12.3062,150266.0
2016-06-13 15:30:00,14.94,14.94,14.91,14.93,134106.0,12.3062,12.3062,12.2815,12.298,134106.0
2016-06-13 15:40:00,14.93,14.93,14.92,14.93,115274.0,12.298,12.298,12.2897,12.298,115274.0
2016-06-13 15:50:00,14.93,14.93,14.88,14.89,527495.0,12.298,12.298,12.2568,12.265,527495.0
2016-06-14 09:30:00,14.8,14.84,14.62,14.77,131552.0,12.1909,12.2238,12.0426,12.1662,131552.0
2016-06-14 09:40:00,14.78,14.89,14.72,14.88,172845.0,12.1744,12.265,12.125,12.2568,172845.0
2016-06-14 09:50:00,14.87,14.88,14.74,14.8,354120.0,12.2485,12.2568,12.1415,12.1909,354120.0
2016-06-14 10:00:00,14.8,14.83,14.68,14.69,148104.0,12.1909,12.2156,12.092,12.1003,148104.0
2016-06-14 10:10:00,14.69,14.71,14.57,14.57,109746.0,12.1003,12.1167,12.0014,12.0014,109746.0
2016-06-14 10:20:00,14.56,14.57,14.47,14.53,111814.0,11.9932,12.0014,11.9191,11.9685,111814.0
2016-06-14 10:30:00,14.53,14.54,14.41,14.45,121019.0,11.9685,11.9767,11.8696,11.9026,121019.0
2016-06-14 10:40:00,14.45,14.45,14.34,14.35,115564.0,11.9026,11.9026,11.812,11.8202,115564.0
2016-06-14 10:50:00,14.36,14.42,14.35,14.37,108827.0,11.8284,11.8779,11.8202,11.8367,108827.0
2016-06-14 11:00:00,14.37,14.47,14.36,14.41,100870.0,11.8367,11.9191,11.8284,11.8696,100870.0
2016-06-14 11:10:00,14.41,14.41,14.32,14.36,65462.0,11.8696,11.8696,11.7955,11.8284,65462.0
2016-06-14 11:20:00,14.37,14.4,14.33,14.35,82859.0,11.8367,11.8614,11.8037,11.8202,82859.0
2016-06-14 11:30:00,14.35,14.45,14.34,14.45,107675.0,11.8202,11.9026,11.812,11.9026,107675.0
2016-06-14 11:40:00,14.45,14.48,14.41,14.41,96443.0,11.9026,11.9273,11.8696,11.8696,96443.0
2016-06-14 11:50:00,14.41,14.41,14.32,14.32,44365.0,11.8696,11.8696,11.7955,11.7955,44365.0
2016-06-14 12:00:00,14.33,14.39,14.31,14.36,140767.0,11.8037,11.8532,11.7873,11.8284,140767.0
2016-06-14 12:10:00,14.35,14.39,14.34,14.35,62307.0,11.8202,11.8532,11.812,11.8202,62307.0
2016-06-14 12:20:00,14.36,14.5,14.36,14.49,133279.0,11.8284,11.9438,11.8284,11.9355,133279.0
2016-06-14 12:30:00,14.49,14.49,14.33,14.33,91417.0,11.9355,11.9355,11.8037,11.8037,91417.0
2016-06-14 12:40:00,14.34,14.34,14.29,14.31,67241.0,11.812,11.812,11.7708,11.7873,67241.0
2016-06-14 12:50:00,14.32,14.32,14.23,14.23,76792.0,11.7955,11.7955,11.7214,11.7214,76792.0
2016-06-14 13:00:00,14.24,14.34,14.23,14.3,74569.0,11.7296,11.812,11.7214,11.779,74569.0
2016-06-14 13:10:00,14.29,14.3,14.23,14.24,65364.0,11.7708,11.779,11.7214,11.7296,65364.0
2016-06-14 13:20:00,14.24,14.27,14.22,14.25,103949.0,11.7296,11.7543,11.7131,11.7378,103949.0
2016-06-14 13:30:00,14.26,14.26,14.21,14.23,252325.0,11.7461,11.7461,11.7049,11.7214,252325.0
2016-06-14 13:40:00,14.23,14.25,14.2,14.23,311384.0,11.7214,11.7378,11.6966,11.7214,311384.0
2016-06-14 13:50:00,14.23,14.27,14.2,14.23,337295.0,11.7214,11.7543,11.6966,11.7214,337295.0
2016-06-14 14:00:00,14.23,14.26,14.21,14.23,128358.0,11.7214,11.7461,11.7049,11.7214,128358.0
2016-06-14 14:10:00,14.23,14.23,14.14,14.15,277127.0,11.7214,11.7214,11.6472,11.6555,277127.0
2016-06-14 14:20:00,14.16,14.18,14.12,14.15,222051.0,11.6637,11.6802,11.6308,11.6555,222051.0
2016-06-14 14:30:00,14.15,14.16,14.09,14.16,129535.0,11.6555,11.6637,11.606,11.6637,129535.0
2016-06-14 14:40:00,14.16,14.23,14.15,14.21,146170.0,11.6637,11.7214,11.6555,11.7049,146170.0
2016-06-14 14:50:00,14.2,14.2,14.15,14.15,93508.0,11.6966,11.6966,11.6555,11.6555,93508.0
2016-06-14 15:00:00,14.16,14.19,14.12,14.18,152518.0,11.6637,11.6884,11.6308,11.6802,152518.0
2016-06-14 15:10:00,14.17,14.21,14.15,14.18,452876.0,11.6719,11.7049,11.6555,11.6802,452876.0
2016-06-14 15:20:00,14.17,14.22,14.15,14.21,195556.0,11.6719,11.7131,11.6555,11.7049,195556.0
2016-06-14 15:30:00,14.22,14.26,14.2,14.23,244509.0,11.7131,11.7461,11.6966,11.7214,244509.0
2016-06-14 15:40:00,14.23,14.24,14.18,14.19,309968.0,11.7214,11.7296,11.6802,11.6884,309968.0
2016-06-14 15:50:00,14.19,14.25,14.18,14.24,519400.0,11.6884,11.7378,11.6802,11.7296,519400.0
2016-06-15 09:30:00,14.12,14.18,13.76,14.0,268546.0,11.6308,11.6802,11.3342,11.5319,268546.0
2016-06-15 09:40:00,14.01,14.05,13.92,13.93,73896.0,11.5401,11.5731,11.466,11.4742,73896.0
2016-06-15 09:50:00,13.93,14.03,13.92,14.0,83447.0,11.4742,11.5566,11.466,11.5319,83447.0
2016-06-15 10:00:00,14.0,14.21,13.99,14.15,83187.0,11.5319,11.7049,11.5237,11.6555,83187.0
2016-06-15 10:10:00,14.16,14.26,14.15,14.22,92160.0,11.6637,11.7461,11.6555,11.7131,92160.0
2016-06-15 10:20:00,14.22,14.28,14.19,14.23,81976.0,11.7131,11.7625,11.6884,11.7214,81976.0
2016-06-15 10:30:00,14.24,14.34,14.24,14.29,104405.0,11.7296,11.812,11.7296,11.7708,104405.0
2016-06-15 10:40:00,14.27,14.28,14.08,14.09,251538.0,11.7543,11.7625,11.5978,11.606,251538.0
2016-06-15 10:50:00,14.09,14.15,14.04,14.14,148474.0,11.606,11.6555,11.5649,11.6472,148474.0
2016-06-15 11:00:00,14.14,14.21,14.1,14.21,95875.0,11.6472,11.7049,11.6143,11.7049,95875.0
2016-06-15 11:10:00,14.2,14.27,14.2,14.23,85437.0,11.6966,11.7543,11.6966,11.7214,85437.0
2016-06-15 11:20:00,14.23,14.24,14.17,14.18,80096.0,11.7214,11.7296,11.6719,11.6802,80096.0
2016-06-15 11:30:00,14.17,14.2,14.12,14.19,64233.0,11.6719,11.6966,11.6308,11.6884,64233.0
2016-06-15 11:40:00,14.19,14.2,14.14,14.17,82090.0,11.6884,11.6966,11.6472,11.6719,82090.0
2016-06-15 11:50:00,14.18,14.25,14.16,14.21,93036.0,11.6802,11.7378,11.6637,11.7049,93036.0
2016-06-15 12:00:00,14.21,14.24,14.19,14.23,57889.0,11.7049,11.7296,11.6884,11.7214,57889.0
2016-06-15 12:10:00,14.24,14.25,14.18,14.22,58815.0,11.7296,11.7378,11.6802,11.7131,58815.0
2016-06-15 12:20:00,14.22,14.22,14.17,14.2,63861.0,11.7131,11.7131,11.6719,11.6966,63861.0
2016-06-15 12:30:00,14.19,14.2,14.17,14.2,50783.0,11.6884,11.6966,11.6719,11.6966,50783.0
2016-06-15 12:40:00,14.2,14.26,14.19,14.26,95225.0,11.6966,11.7461,11.6884,11.7461,95225.0
2016-06-15 12:50:00,14.25,14.3,14.23,14.29,174521.0,11.7378,11.779,11.7214,11.7708,174521.0
2016-06-15 13:00:00,14.29,14.3,14.26,14.26,103676.0,11.7708,11.779,11.7461,11.7461,103676.0
2016-06-15 13:10:00,14.26,14.27,14.24,14.27,71882.0,11.7461,11.7543,11.7296,11.7543,71882.0
2016-06-15 13:20:00,14.27,14.28,14.19,14.2,135304.0,11.7543,11.7625,11.6884,11.6966,135304.0
2016-06-15 13:30:00,14.21,14.24,14.2,14.24,52592.0,11.7049,11.7296,11.6966,11.7296,52592.0
2016-06-15 13:40:00,14.24,14.28,14.23,14.27,47659.0,11.7296,11.7625,11.7214,11.7543,47659.0
2016-06-15 13:50:00,14.27,14.28,14.2,14.21,84258.0,11.7543,11.7625,11.6966,11.7049,84258.0
2016-06-15 14:00:00,14.21,14.29,14.18,14.18,113972.0,11.7049,11.7708,11.6802,11.6802,113972.0
2016-06-15 14:10:00,14.19,14.21,14.11,14.16,120525.0,11.6884,11.7049,11.6225,11.6637,120525.0
2016-06-15 14:20:00,14.17,14.17,14.09,14.12,132026.0,11.6719,11.6719,11.606,11.6308,132026.0
2016-06-15 14:30:00,14.12,14.12,14.03,14.04,138243.0,11.6308,11.6308,11.5566,11.5649,138243.0
2016-06-15 14:40:00,14.04,14.17,14.04,14.14,85142.0,11.5649,11.6719,11.5649,11.6472,85142.0
2016-06-15 14:50:00,14.15,14.16,14.08,14.14,97077.0,11.6555,11.6637,11.5978,11.6472,97077.0
2016-06-15 15:00:00,14.13,14.14,14.08,14.11,96566.0,11.639,11.6472,11.5978,11.6225,96566.0
2016-06-15 15:10:00,14.11,14.12,14.07,14.09,135911.0,11.6225,11.6308,11.5896,11.606,135911.0
2016-06-15 15:20:00,14.09,14.11,14.03,14.05,144014.0,11.606,11.6225,11.5566,11.5731,144014.0
2016-06-15 15:30:00,14.04,14.06,14.0,14.01,262797.0,11.5649,11.5813,11.5319,11.5401,262797.0
2016-06-15 15:40:00,14.0,14.03,13.99,14.0,508532.0,11.5319,11.5566,11.5237,11.5319,508532.0
2016-06-15 15:50:00,13.99,14.0,13.94,13.96,777312.0,11.5237,11.5319,11.4825,11.499,777312.0
2016-06-16 09:30:00,13.84,13.93,13.73,13.76,153884.0,11.4001,11.4742,11.3095,11.3342,153884.0
2016-06-16 09:40:00,13.77,13.83,13.74,13.81,110740.0,11.3425,11.3919,11.3177,11.3754,110740.0
2016-06-16 09:50:00,13.81,13.87,13.73,13.73,92090.0,11.3754,11.4248,11.3095,11.3095,92090.0
2016-06-16 10:00:00,13.73,13.77,13.69,13.72,140914.0,11.3095,11.3425,11.2766,11.3013,140914.0
2016-06-16 10:10:00,13.71,13.77,13.68,13.72,99932.0,11.293,11.3425,11.2683,11.3013,99932.0
2016-06-16 10:20:00,13.72,13.75,13.67,13.74,116125.0,11.3013,11.326,11.2601,11.3177,116125.0
2016-06-16 10:30:00,13.74,13.75,13.63,13.63,196994.0,11.3177,11.326,11.2271,11.2271,196994.0
2016-06-16 10:40:00,13.63,13.82,13.62,13.81,106165.0,11.2271,11.3836,11.2189,11.3754,106165.0
2016-06-16 10:50:00,13.81,13.89,13.77,13.88,217352.0,11.3754,11.4413,11.3425,11.4331,217352.0
2016-06-16 11:00:00,13.89,14.01,13.88,14.0,114838.0,11.4413,11.5401,11.4331,11.5319,114838.0
2016-06-16 11:10:00,14.0,14.07,14.0,14.04,75217.0,11.5319,11.5896,11.5319,11.5649,75217.0
2016-06-16 11:20:00,14.03,14.21,14.03,14.19,130395.0,11.5566,11.7049,11.5566,11.6884,130395.0
2016-06-16 11:30:00,14.18,14.2,14.03,14.06,83126.0,11.6802,11.6966,11.5566,11.5813,83126.0
2016-06-16 11:40:00,14.07,14.08,14.01,14.08,69742.0,11.5896,11.5978,11.5401,11.5978,69742.0
2016-06-16 11:50:00,14.08,14.08,14.0,14.04,77361.0,11.5978,11.5978,11.5319,11.5649,77361.0
2016-06-16 12:00:00,14.04,14.1,14.02,14.07,56203.0,11.5649,11.6143,11.5484,11.5896,56203.0
2016-06-16 12:10:00,14.07,14.1,14.03,14.09,57090.0,11.5896,11.6143,11.5566,11.606,57090.0
2016-06-16 12:20:00,14.09,14.13,14.05,14.1,52805.0,11.606,11.639,11.5731,11.6143,52805.0
2016-06-16 12:30:00,14.09,14.1,14.02,14.06,102476.0,11.606,11.6143,11.5484,11.5813,102476.0
2016-06-16 12:40:00,14.05,14.16,14.04,14.12,226446.0,11.5731,11.6637,11.5649,11.6308,226446.0
2016-06-16 12:50:00,14.12,14.14,14.09,14.12,73871.0,11.6308,11.6472,11.606,11.6308,73871.0
2016-06-16 13:00:00,14.12,14.2,14.11,14.15,66602.0,11.6308,11.6966,11.6225,11.6555,66602.0
2016-06-16 13:10:00,14.16,14.16,14.08,14.12,99022.0,11.6637,11.6637,11.5978,11.6308,99022.0
2016-06-16 13:20:00,14.12,14.17,14.1,14.12,58578.0,11.6308,11.6719,11.6143,11.6308,58578.0
2016-06-16 13:30:00,14.11,14.12,14.05,14.07,48310.0,11.6225,11.6308,11.5731,11.5896,48310.0
2016-06-16 13:40:00,14.07,14.07,13.99,14.01,69723.0,11.5896,11.5896,11.5237,11.5401,69723.0
2016-06-16 13:50:00,14.01,14.01,13.95,13.96,59009.0,11.5401,11.5401,11.4907,11.499,59009.0
2016-06-16 14:00:00,13.96,14.02,13.96,14.0,59956.0,11.499,11.5484,11.499,11.5319,59956.0
2016-06-16 14:10:00,14.0,14.1,13.99,14.08,54449.0,11.5319,11.6143,11.5237,11.5978,54449.0
2016-06-16 14:20:00,14.08,14.09,14.0,14.02,70024.0,11.5978,11.606,11.5319,11.5484,70024.0
2016-06-16 14:30:00,14.02,14.06,14.02,14.05,38297.0,11.5484,11.5813,11.5484,11.5731,38297.0
2016-06-16 14:40:00,14.05,14.08,14.05,14.08,33242.0,11.5731,11.5978,11.5731,11.5978,33242.0
2016-06-16 14:50:00,14.08,14.1,14.06,14.06,73233.0,11.5978,11.6143,11.5813,11.5813,73233.0
2016-06-16 15:00:00,14.05,14.07,13.99,14.0,83595.0,11.5731,11.5896,11.5237,11.5319,83595.0
2016-06-16 15:10:00,13.99,14.01,13.99,14.0,54116.0,11.5237,11.5401,11.5237,11.5319,54116.0
2016-06-16 15:20:00,14.01,14.01,13.98,14.0,68458.0,11.5401,11.5401,11.5154,11.5319,68458.0
2016-06-16 15:30:00,13.99,14.03,13.97,13.99,132555.0,11.5237,11.5566,11.5072,11.5237,132555.0
2016-06-16 15:40:00,14.0,14.01,13.98,13.98,151839.0,11.5319,11.5401,11.5154,11.5154,151839.0
2016-06-16 15:50:00,13.98,13.99,13.96,13.98,346829.0,11.5154,11.5237,11.499,11.5154,346829.0
2016-06-17 09:30:00,14.02,14.41,14.02,14.4,405213.0,11.5484,11.8696,11.5484,11.8614,405213.0
2016-06-17 09:40:00,14.4,14.64,14.39,14.63,295986.0,11.8614,12.0591,11.8532,12.0508,295986.0
2016-06-17 09:50:00,14.63,14.72,14.57,14.64,319296.0,12.0508,12.125,12.0014,12.0591,319296.0
2016-06-17 10:00:00,14.64,14.64,14.45,14.53,206166.0,12.0591,12.0591,11.9026,11.9685,206166.0
2016-06-17 10:10:00,14.52,14.58,14.48,14.53,117397.0,11.9602,12.0097,11.9273,11.9685,117397.0
2016-06-17 10:20:00,14.53,14.53,14.38,14.38,66461.0,11.9685,11.9685,11.8449,11.8449,66461.0
2016-06-17 10:30:00,14.38,14.53,14.38,14.51,95191.0,11.8449,11.9685,11.8449,11.952,95191.0
2016-06-17 10:40:00,14.5,14.53,14.47,14.48,58970.0,11.9438,11.9685,11.9191,11.9273,58970.0
2016-06-17 10:50:00,14.47,14.51,14.45,14.46,95570.0,11.9191,11.952,11.9026,11.9108,95570.0
2016-06-17 11:00:00,14.46,14.46,14.36,14.41,94541.0,11.9108,11.9108,11.8284,11.8696,94541.0
2016-06-17 11:10:00,14.4,14.42,14.33,14.38,89079.0,11.8614,11.8779,11.8037,11.8449,89079.0
2016-06-17 11:20:00,14.38,14.45,14.29,14.29,79007.0,11.8449,11.9026,11.7708,11.7708,79007.0
2016-06-17 11:30:00,14.28,14.37,14.26,14.34,76327.0,11.7625,11.8367,11.7461,11.812,76327.0
2016-06-17 11:40:00,14.33,14.43,14.32,14.42,82509.0,11.8037,11.8861,11.7955,11.8779,82509.0
2016-06-17 11:50:00,14.42,14.45,14.35,14.41,85107.0,11.8779,11.9026,11.8202,11.8696,85107.0
2016-06-17 12:00:00,14.4,14.45,14.34,14.44,134676.0,11.8614,11.9026,11.812,11.8943,134676.0
2016-06-17 12:10:00,14.45,14.47,14.38,14.4,119670.0,11.9026,11.9191,11.8449,11.8614,119670.0
2016-06-17 12:20:00,14.39,14.39,14.28,14.33,61314.0,11.8532,11.8532,11.7625,11.8037,61314.0
2016-06-17 12:30:00,14.34,14.36,14.3,14.32,46195.0,11.812,11.8284,11.779,11.7955,46195.0
2016-06-17 12:40:00,14.32,14.33,14.27,14.3,91423.0,11.7955,11.8037,11.7543,11.779,91423.0
2016-06-17 12:50:00,14.31,14.34,14.29,14.3,94854.0,11.7873,11.812,11.7708,11.779,94854.0
2016-06-17 13:00:00,14.31,14.33,14.24,14.32,87333.0,11.7873,11.8037,11.7296,11.7955,87333.0
2016-06-17 13:10:00,14.31,14.31,14.24,14.27,61877.0,11.7873,11.7873,11.7296,11.7543,61877.0
2016-06-17 13:20:00,14.27,14.29,14.24,14.24,49445.0,11.7543,11.7708,11.7296,11.7296,49445.0
2016-06-17 13:30:00,14.24,14.33,14.24,14.32,65566.0,11.7296,11.8037,11.7296,11.7955,65566.0
2016-06-17 13:40:00,14.32,14.35,14.26,14.3,65810.0,11.7955,11.8202,11.7461,11.779,65810.0
2016-06-17 13:50:00,14.3,14.31,14.28,14.28,39014.0,11.779,11.7873,11.7625,11.7625,39014.0
2016-06-17 14:00:00,14.28,14.3,14.25,14.26,69097.0,11.7625,11.779,11.7378,11.7461,69097.0
2016-06-17 14:10:00,14.25,14.33,14.25,14.29,76699.0,11.7378,11.8037,11.7378,11.7708,76699.0
2016-06-17 14:20:00,14.29,14.36,14.27,14.35,95871.0,11.7708,11.8284,11.7543,11.8202,95871.0
2016-06-17 14:30:00,14.33,14.34,14.29,14.3,58268.0,11.8037,11.812,11.7708,11.779,58268.0
2016-06-17 14:40:00,14.29,14.31,14.27,14.31,54152.0,11.7708,11.7873,11.7543,11.7873,54152.0
2016-06-17 14:50:00,14.31,14.32,14.27,14.28,50437.0,11.7873,11.7955,11.7543,11.7625,50437.0
2016-06-17 15:00:00,14.29,14.3,14.27,14.28,49975.0,11.7708,11.779,11.7543,11.7625,49975.0
2016-06-17 15:10:00,14.27,14.36,14.23,14.35,339449.0,11.7543,11.8284,11.7214,11.8202,339449.0
2016-06-17 15:20:00,14.35,14.35,14.31,14.34,72497.0,11.8202,11.8202,11.7873,11.812,72497.0
2016-06-17 15:30:00,14.34,14.4,14.33,14.39,231896.0,11.812,11.8614,11.8037,11.8532,231896.0
2016-06-17 15:40:00,14.39,14.39,14.31,14.35,320258.0,11.8532,11.8532,11.7873,11.8202,320258.0
2016-06-17 15:50:00,14.36,14.4,14.34,14.4,714858.0,11.8284,11.8614,11.812,11.8614,714858.0
2016-06-20 09:30:00,14.44,14.72,14.39,14.72,216827.0,11.8943,12.125,11.8532,12.125,216827.0
2016-06-20 09:40:00,14.72,14.72,14.57,14.62,190854.0,12.125,12.125,12.0014,12.0426,190854.0
2016-06-20 09:50:00,14.62,14.67,14.52,14.58,67387.0,12.0426,12.0838,11.9602,12.0097,67387.0
2016-06-20 10:00:00,14.57,14.65,14.56,14.63,77326.0,12.0014,12.0673,11.9932,12.0508,77326.0
2016-06-20 10:10:00,14.64,14.69,14.62,14.65,100659.0,12.0591,12.1003,12.0426,12.0673,100659.0
2016-06-20 10:20:00,14.65,14.67,14.58,14.59,92398.0,12.0673,12.0838,12.0097,12.0179,92398.0
2016-06-20 10:30:00,14.59,14.62,14.47,14.5,140263.0,12.0179,12.0426,11.9191,11.9438,140263.0
2016-06-20 10:40:00,14.5,14.56,14.5,14.53,55790.0,11.9438,11.9932,11.9438,11.9685,55790.0
2016-06-20 10:50:00,14.53,14.59,14.52,14.57,63070.0,11.9685,12.0179,11.9602,12.0014,63070.0
2016-06-20 11:00:00,14.56,14.58,14.49,14.52,138379.0,11.9932,12.0097,11.9355,11.9602,138379.0
2016-06-20 11:10:00,14.52,14.52,14.39,14.4,103091.0,11.9602,11.9602,11.8532,11.8614,103091.0
2016-06-20 11:20:00,14.4,14.45,14.37,14.38,91140.0,11.8614,11.9026,11.8367,11.8449,91140.0
2016-06-20 11:30:00,14.38,14.4,14.31,14.4,86661.0,11.8449,11.8614,11.7873,11.8614,86661.0
2016-06-20 11:40:00,14.4,14.47,14.39,14.45,147711.0,11.8614,11.9191,11.8532,11.9026,147711.0
2016-06-20 11:50:00,14.45,14.52,14.44,14.52,69029.0,11.9026,11.9602,11.8943,11.9602,69029.0
2016-06-20 12:00:00,14.52,14.52,14.48,14.49,40108.0,11.9602,11.9602,11.9273,11.9355,40108.0
2016-06-20 12:10:00,14.5,14.5,14.44,14.46,62296.0,11.9438,11.9438,11.8943,11.9108,62296.0
2016-06-20 12:20:00,14.46,14.49,14.42,14.44,50519.0,11.9108,11.9355,11.8779,11.8943,50519.0
2016-06-20 12:30:00,14.45,14.52,14.43,14.5,85042.0,11.9026,11.9602,11.8861,11.9438,85042.0
2016-06-20 12:40:00,14.51,14.53,14.48,14.5,83457.0,11.952,11.9685,11.9273,11.9438,83457.0
2016-06-20 12:50:00,14.49,14.51,14.49,14.51,17167.0,11.9355,11.952,11.9355,11.952,17167.0
2016-06-20 13:00:00,14.5,14.51,14.46,14.46,40442.0,11.9438,11.952,11.9108,11.9108,40442.0
2016-06-20 13:10:00,14.46,14.51,14.43,14.48,83693.0,11.9108,11.952,11.8861,11.9273,83693.0
2016-06-20 13:20:00,14.48,14.52,14.44,14.49,75802.0,11.9273,11.9602,11.8943,11.9355,75802.0
2016-06-20 13:30:00,14.49,14.52,14.49,14.51,74135.0,11.9355,11.9602,11.9355,11.952,74135.0
2016-06-20 13:40:00,14.51,14.55,14.49,14.53,143381.0,11.952,11.9849,11.9355,11.9685,143381.0
2016-06-20 13:50:00,14.52,14.53,14.48,14.52,66676.0,11.9602,11.9685,11.9273,11.9602,66676.0
2016-06-20 14:00:00,14.52,14.52,14.44,14.45,67299.0,11.9602,11.9602,11.8943,11.9026,67299.0
2016-06-20 14:10:00,14.45,14.45,14.39,14.41,57535.0,11.9026,11.9026,11.8532,11.8696,57535.0
2016-06-20 14:20:00,14.41,14.41,14.34,14.38,83604.0,11.8696,11.8696,11.812,11.8449,83604.0
2016-06-20 14:30:00,14.37,14.4,14.36,14.37,41904.0,11.8367,11.8614,11.8284,11.8367,41904.0
2016-06-20 14:40:00,14.37,14.41,14.36,14.41,56063.0,11.8367,11.8696,11.8284,11.8696,56063.0
2016-06-20 14:50:00,14.4,14.43,14.38,14.4,70318.0,11.8614,11.8861,11.8449,11.8614,70318.0
2016-06-20 15:00:00,14.4,14.42,14.35,14.37,40905.0,11.8614,11.8779,11.8202,11.8367,40905.0
2016-06-20 15:10:00,14.36,14.38,14.32,14.32,54772.0,11.8284,11.8449,11.7955,11.7955,54772.0
2016-06-20 15:20:00,14.32,14.33,14.28,14.29,67998.0,11.7955,11.8037,11.7625,11.7708,67998.0
2016-06-20 15:30:00,14.28,14.3,14.26,14.26,95628.0,11.7625,11.779,11.7461,11.7461,95628.0
2016-06-20 15:40:00,14.27,14.3,14.24,14.26,146954.0,11.7543,11.779,11.7296,11.7461,146954.0
2016-06-20 15:50:00,14.26,14.27,14.24,14.24,318486.0,11.7461,11.7543,11.7296,11.7296,318486.0
2016-06-21 09:30:00,14.26,14.32,14.1,14.17,123061.0,11.7461,11.7955,11.6143,11.6719,123061.0
2016-06-21 09:40:00,14.17,14.24,14.07,14.24,61041.0,11.6719,11.7296,11.5896,11.7296,61041.0
2016-06-21 09:50:00,14.23,14.33,14.19,14.33,78471.0,11.7214,11.8037,11.6884,11.8037,78471.0
2016-06-21 10:00:00,14.33,14.33,14.16,14.2,106769.0,11.8037,11.8037,11.6637,11.6966,106769.0
2016-06-21 10:10:00,14.21,14.29,14.19,14.21,68122.0,11.7049,11.7708,11.6884,11.7049,68122.0
2016-06-21 10:20:00,14.2,14.26,14.17,14.23,66781.0,11.6966,11.7461,11.6719,11.7214,66781.0
2016-06-21 10:30:00,14.23,14.28,14.21,14.27,91213.0,11.7214,11.7625,11.7049,11.7543,91213.0
2016-06-21 10:40:00,14.27,14.34,14.24,14.3,87196.0,11.7543,11.812,11.7296,11.779,87196.0
2016-06-21 10:50:00,14.3,14.35,14.29,14.33,81391.0,11.779,11.8202,11.7708,11.8037,81391.0
2016-06-21 11:00:00,14.33,14.41,14.31,14.39,93855.0,11.8037,11.8696,11.7873,11.8532,93855.0
2016-06-21 11:10:00,14.38,14.46,14.33,14.42,73751.0,11.8449,11.9108,11.8037,11.8779,73751.0
2016-06-21 11:20:00,14.41,14.46,14.39,14.41,74807.0,11.8696,11.9108,11.8532,11.8696,74807.0
2016-06-21 11:30:00,14.4,14.4,14.29,14.31,69557.0,11.8614,11.8614,11.7708,11.7873,69557.0
2016-06-21 11:40:00,14.31,14.35,14.29,14.34,62875.0,11.7873,11.8202,11.7708,11.812,62875.0
2016-06-21 11:50:00,14.34,14.34,14.29,14.31,51060.0,11.812,11.812,11.7708,11.7873,51060.0
2016-06-21 12:00:00,14.31,14.32,14.24,14.25,69296.0,11.7873,11.7955,11.7296,11.7378,69296.0
2016-06-21 12:10:00,14.24,14.3,14.21,14.3,49236.0,11.7296,11.779,11.7049,11.779,49236.0
2016-06-21 12:20:00,14.29,14.37,14.29,14.36,52462.0,11.7708,11.8367,11.7708,11.8284,52462.0
2016-06-21 12:30:00,14.36,14.4,14.35,14.39,67594.0,11.8284,11.8614,11.8202,11.8532,67594.0
2016-06-21 12:40:00,14.39,14.43,14.37,14.43,42851.0,11.8532,11.8861,11.8367,11.8861,42851.0
2016-06-21 12:50:00,14.42,14.43,14.39,14.4,30988.0,11.8779,11.8861,11.8532,11.8614,30988.0
2016-06-21 13:00:00,14.41,14.44,14.39,14.41,63936.0,11.8696,11.8943,11.8532,11.8696,63936.0
2016-06-21 13:10:00,14.4,14.41,14.29,14.35,200641.0,11.8614,11.8696,11.7708,11.8202,200641.0
2016-06-21 13:20:00,14.35,14.37,14.34,14.34,35357.0,11.8202,11.8367,11.812,11.812,35357.0
2016-06-21 13:30:00,14.34,14.36,14.32,14.33,59371.0,11.812,11.8284,11.7955,11.8037,59371.0
2016-06-21 13:40:00,14.32,14.35,14.3,14.31,36607.0,11.7955,11.8202,11.779,11.7873,36607.0
2016-06-21 13:50:00,14.31,14.33,14.31,14.33,22658.0,11.7873,11.8037,11.7873,11.8037,22658.0
2016-06-21 14:00:00,14.33,14.33,14.28,14.3,73571.0,11.8037,11.8037,11.7625,11.779,73571.0
2016-06-21 14:10:00,14.3,14.31,14.28,14.31,59759.0,11.779,11.7873,11.7625,11.7873,59759.0
2016-06-21 14:20:00,14.31,14.39,14.29,14.38,133435.0,11.7873,11.8532,11.7708,11.8449,133435.0
2016-06-21 14:30:00,14.38,14.46,14.35,14.44,105580.0,11.8449,11.9108,11.8202,11.8943,105580.0
2016-06-21 14:40:00,14.45,14.45,14.41,14.42,41530.0,11.9026,11.9026,11.8696,11.8779,41530.0
2016-06-21 14:50:00,14.41,14.42,14.36,14.38,50238.0,11.8696,11.8779,11.8284,11.8449,50238.0
2016-06-21 15:00:00,14.38,14.4,14.37,14.38,44663.0,11.8449,11.8614,11.8367,11.8449,44663.0
2016-06-21 15:10:00,14.39,14.41,14.38,14.4,45905.0,11.8532,11.8696,11.8449,11.8614,45905.0
2016-06-21 15:20:00,14.4,14.41,14.38,14.39,73661.0,11.8614,11.8696,11.8449,11.8532,73661.0
2016-06-21 15:30:00,14.39,14.4,14.37,14.39,81969.0,11.8532,11.8614,11.8367,11.8532,81969.0
2016-06-21 15:40:00,14.39,14.39,14.34,14.37,158215.0,11.8532,11.8532,11.812,11.8367,158215.0
2016-06-21 15:50:00,14.36,14.37,14.33,14.34,220054.0,11.8284,11.8367,11.8037,11.812,220054.0
2016-06-22 09:30:00,14.3,14.33,14.15,14.21,72317.0,11.779,11.8037,11.6555,11.7049,72317.0
2016-06-22 09:40:00,14.2,14.21,14.08,14.11,61875.0,11.6966,11.7049,11.5978,11.6225,61875.0
2016-06-22 09:50:00,14.11,14.13,14.04,14.04,68796.0,11.6225,11.639,11.5649,11.5649,68796.0
2016-06-22 10:00:00,14.04,14.05,13.95,13.96,137332.0,11.5649,11.5731,11.4907,11.499,137332.0
2016-06-22 10:10:00,13.96,13.99,13.92,13.95,119307.0,11.499,11.5237,11.466,11.4907,119307.0
2016-06-22 10:20:00,13.95,13.97,13.88,13.96,112622.0,11.4907,11.5072,11.4331,11.499,112622.0
2016-06-22 10:30:00,13.96,14.06,13.91,14.04,130369.0,11.499,11.5813,11.4578,11.5649,130369.0
2016-06-22 10:40:00,14.05,14.16,14.04,14.15,105705.0,11.5731,11.6637,11.5649,11.6555,105705.0
2016-06-22 10:50:00,14.15,14.28,14.15,14.25,86539.0,11.6555,11.7625,11.6555,11.7378,86539.0
2016-06-22 11:00:00,14.25,14.3,14.23,14.29,76694.0,11.7378,11.779,11.7214,11.7708,76694.0
2016-06-22 11:10:00,14.29,14.36,14.29,14.35,43014.0,11.7708,11.8284,11.7708,11.8202,43014.0
2016-06-22 11:20:00,14.35,14.35,14.27,14.33,35478.0,11.8202,11.8202,11.7543,11.8037,35478.0
2016-06-22 11:30:00,14.33,14.34,14.26,14.28,61827.0,11.8037,11.812,11.7461,11.7625,61827.0
2016-06-22 11:40:00,14.28,14.28,14.18,14.2,42512.0,11.7625,11.7625,11.6802,11.6966,42512.0
2016-06-22 11:50:00,14.2,14.25,14.18,14.25,35190.0,11.6966,11.7378,11.6802,11.7378,35190.0
2016-06-22 12:00:00,14.25,14.25,14.15,14.15,30357.0,11.7378,11.7378,11.6555,11.6555,30357.0
2016-06-22 12:10:00,14.15,14.21,14.15,14.18,35670.0,11.6555,11.7049,11.6555,11.6802,35670.0
2016-06-22 12:20:00,14.17,14.18,14.12,14.14,22429.0,11.6719,11.6802,11.6308,11.6472,22429.0
2016-06-22 12:30:00,14.14,14.2,14.14,14.2,85956.0,11.6472,11.6966,11.6472,11.6966,85956.0
2016-06-22 12:40:00,14.2,14.22,14.17,14.17,59916.0,11.6966,11.7131,11.6719,11.6719,59916.0
2016-06-22 12:50:00,14.17,14.18,14.12,14.16,24022.0,11.6719,11.6802,11.6308,11.6637,24022.0
2016-06-22 13:00:00,14.15,14.22,14.12,14.12,164502.0,11.6555,11.7131,11.6308,11.6308,164502.0
2016-06-22 13:10:00,14.12,14.16,14.11,14.13,73459.0,11.6308,11.6637,11.6225,11.639,73459.0
2016-06-22 13:20:00,14.13,14.17,14.12,14.17,45918.0,11.639,11.6719,11.6308,11.6719,45918.0
2016-06-22 13:30:00,14.16,14.2,14.14,14.17,39854.0,11.6637,11.6966,11.6472,11.6719,39854.0
2016-06-22 13:40:00,14.17,14.18,14.16,14.16,20077.0,11.6719,11.6802,11.6637,11.6637,20077.0
2016-06-22 13:50:00,14.16,14.18,14.14,14.15,46794.0,11.6637,11.6802,11.6472,11.6555,46794.0
2016-06-22 14:00:00,14.15,14.15,14.1,14.13,69982.0,11.6555,11.6555,11.6143,11.639,69982.0
2016-06-22 14:10:00,14.12,14.16,14.11,14.12,59004.0,11.6308,11.6637,11.6225,11.6308,59004.0
2016-06-22 14:20:00,14.12,14.2,14.11,14.2,132446.0,11.6308,11.6966,11.6225,11.6966,132446.0
2016-06-22 14:30:00,14.2,14.2,14.17,14.18,51518.0,11.6966,11.6966,11.6719,11.6802,51518.0
2016-06-22 14:40:00,14.18,14.19,14.15,14.18,53688.0,11.6802,11.6884,11.6555,11.6802,53688.0
2016-06-22 14:50:00,14.18,14.22,14.17,14.21,78273.0,11.6802,11.7131,11.6719,11.7049,78273.0
2016-06-22 15:00:00,14.21,14.22,14.15,14.16,72544.0,11.7049,11.7131,11.6555,11.6637,72544.0
2016-06-22 15:10:00,14.16,14.17,14.12,14.12,43308.0,11.6637,11.6719,11.6308,11.6308,43308.0
2016-06-22 15:20:00,14.12,14.13,14.09,14.1,87237.0,11.6308,11.639,11.606,11.6143,87237.0
2016-06-22 15:30:00,14.1,14.16,14.08,14.13,188390.0,11.6143,11.6637,11.5978,11.639,188390.0
2016-06-22 15:40:00,14.13,14.14,14.11,14.12,125228.0,11.639,11.6472,11.6225,11.6308,125228.0
2016-06-22 15:50:00,14.12,14.17,14.1,14.13,418840.0,11.6308,11.6719,11.6143,11.639,418840.0
2016-06-23 09:30:00,14.27,14.41,14.21,14.27,66060.0,11.7543,11.8696,11.7049,11.7543,66060.0
2016-06-23 09:40:00,14.25,14.41,14.25,14.39,36806.0,11.7378,11.8696,11.7378,11.8532,36806.0
2016-06-23 09:50:00,14.39,14.45,14.36,14.41,120960.0,11.8532,11.9026,11.8284,11.8696,120960.0
2016-06-23 10:00:00,14.42,14.49,14.42,14.48,59129.0,11.8779,11.9355,11.8779,11.9273,59129.0
2016-06-23 10:10:00,14.47,14.47,14.39,14.43,49493.0,11.9191,11.9191,11.8532,11.8861,49493.0
2016-06-23 10:20:00,14.42,14.43,14.36,14.37,68433.0,11.8779,11.8861,11.8284,11.8367,68433.0
2016-06-23 10:30:00,14.36,14.36,14.26,14.3,85014.0,11.8284,11.8284,11.7461,11.779,85014.0
2016-06-23 10:40:00,14.3,14.31,14.28,14.28,86363.0,11.779,11.7873,11.7625,11.7625,86363.0
2016-06-23 10:50:00,14.29,14.31,14.25,14.27,56733.0,11.7708,11.7873,11.7378,11.7543,56733.0
2016-06-23 11:00:00,14.27,14.3,14.27,14.28,32490.0,11.7543,11.779,11.7543,11.7625,32490.0
2016-06-23 11:10:00,14.27,14.35,14.27,14.32,41175.0,11.7543,11.8202,11.7543,11.7955,41175.0
2016-06-23 11:20:00,14.32,14.33,14.25,14.3,51788.0,11.7955,11.8037,11.7378,11.779,51788.0
2016-06-23 11:30:00,14.3,14.32,14.3,14.3,19248.0,11.779,11.7955,11.779,11.779,19248.0
2016-06-23 11:40:00,14.3,14.31,14.26,14.29,30829.0,11.779,11.7873,11.7461,11.7708,30829.0
2016-06-23 11:50:00,14.29,14.31,14.27,14.28,35468.0,11.7708,11.7873,11.7543,11.7625,35468.0
2016-06-23 12:00:00,14.27,14.35,14.27,14.35,45321.0,11.7543,11.8202,11.7543,11.8202,45321.0
2016-06-23 12:10:00,14.35,14.37,14.34,14.36,39234.0,11.8202,11.8367,11.812,11.8284,39234.0
2016-06-23 12:20:00,14.36,14.4,14.36,14.39,51204.0,11.8284,11.8614,11.8284,11.8532,51204.0
2016-06-23 12:30:00,14.39,14.4,14.38,14.4,45344.0,11.8532,11.8614,11.8449,11.8614,45344.0
2016-06-23 12:40:00,14.4,14.4,14.33,14.34,41555.0,11.8614,11.8614,11.8037,11.812,41555.0
2016-06-23 12:50:00,14.35,14.36,14.34,14.35,65052.0,11.8202,11.8284,11.812,11.8202,65052.0
2016-06-23 13:00:00,14.35,14.36,14.32,14.34,48927.0,11.8202,11.8284,11.7955,11.812,48927.0
2016-06-23 13:10:00,14.33,14.42,14.32,14.42,114943.0,11.8037,11.8779,11.7955,11.8779,114943.0
2016-06-23 13:20:00,14.42,14.45,14.4,14.45,121146.0,11.8779,11.9026,11.8614,11.9026,121146.0
2016-06-23 13:30:00,14.45,14.47,14.42,14.45,82026.0,11.9026,11.9191,11.8779,11.9026,82026.0
2016-06-23 13:40:00,14.45,14.47,14.44,14.46,47939.0,11.9026,11.9191,11.8943,11.9108,47939.0
2016-06-23 13:50:00,14.46,14.47,14.43,14.46,52782.0,11.9108,11.9191,11.8861,11.9108,52782.0
2016-06-23 14:00:00,14.45,14.46,14.42,14.45,52262.0,11.9026,11.9108,11.8779,11.9026,52262.0
2016-06-23 14:10:00,14.45,14.48,14.44,14.46,44008.0,11.9026,11.9273,11.8943,11.9108,44008.0
2016-06-23 14:20:00,14.46,14.47,14.44,14.47,57614.0,11.9108,11.9191,11.8943,11.9191,57614.0
2016-06-23 14:30:00,14.47,14.48,14.46,14.46,22781.0,11.9191,11.9273,11.9108,11.9108,22781.0
2016-06-23 14:40:00,14.46,14.49,14.46,14.49,36542.0,11.9108,11.9355,11.9108,11.9355,36542.0
2016-06-23 14:50:00,14.49,14.51,14.47,14.47,81380.0,11.9355,11.952,11.9191,11.9191,81380.0
2016-06-23 15:00:00,14.47,14.5,14.46,14.5,63630.0,11.9191,11.9438,11.9108,11.9438,63630.0
2016-06-23 15:10:00,14.49,14.52,14.49,14.51,49903.0,11.9355,11.9602,11.9355,11.952,49903.0
2016-06-23 15:20:00,14.51,14.52,14.5,14.51,50154.0,11.952,11.9602,11.9438,11.952,50154.0
2016-06-23 15:30:00,14.52,14.54,14.5,14.5,121815.0,11.9602,11.9767,11.9438,11.9438,121815.0
2016-06-23 15:40:00,14.5,14.53,14.5,14.52,169259.0,11.9438,11.9685,11.9438,11.9602,169259.0
2016-06-23 15:50:00,14.52,14.55,14.51,14.53,358595.0,11.9602,11.9849,11.952,11.9685,358595.0
2016-06-24 09:30:00,14.17,14.22,14.04,14.22,311096.0,11.6719,11.7131,11.5649,11.7131,311096.0
2016-06-24 09:40:00,14.23,14.3,14.09,14.17,164563.0,11.7214,11.779,11.606,11.6719,164563.0
2016-06-24 09:50:00,14.18,14.32,14.15,14.31,340019.0,11.6802,11.7955,11.6555,11.7873,340019.0
2016-06-24 10:00:00,14.31,14.35,14.23,14.26,101266.0,11.7873,11.8202,11.7214,11.7461,101266.0
2016-06-24 10:10:00,14.27,14.31,14.13,14.17,262030.0,11.7543,11.7873,11.639,11.6719,262030.0
2016-06-24 10:20:00,14.16,14.22,14.1,14.19,210064.0,11.6637,11.7131,11.6143,11.6884,210064.0
2016-06-24 10:30:00,14.2,14.22,14.15,14.22,90762.0,11.6966,11.7131,11.6555,11.7131,90762.0
2016-06-24 10:40:00,14.23,14.23,14.07,14.07,57659.0,11.7214,11.7214,11.5896,11.5896,57659.0
2016-06-24 10:50:00,14.08,14.13,14.04,14.09,123055.0,11.5978,11.639,11.5649,11.606,123055.0
2016-06-24 11:00:00,14.09,14.12,14.07,14.11,145391.0,11.606,11.6308,11.5896,11.6225,145391.0
2016-06-24 11:10:00,14.11,14.14,14.08,14.14,52252.0,11.6225,11.6472,11.5978,11.6472,52252.0
2016-06-24 11:20:00,14.13,14.15,14.09,14.14,63721.0,11.639,11.6555,11.606,11.6472,63721.0
2016-06-24 11:30:00,14.14,14.16,14.09,14.1,40726.0,11.6472,11.6637,11.606,11.6143,40726.0
2016-06-24 11:40:00,14.1,14.13,14.08,14.11,122785.0,11.6143,11.639,11.5978,11.6225,122785.0
2016-06-24 11:50:00,14.11,14.12,14.06,14.1,96304.0,11.6225,11.6308,11.5813,11.6143,96304.0
2016-06-24 12:00:00,14.1,14.12,14.08,14.08,23839.0,11.6143,11.6308,11.5978,11.5978,23839.0
2016-06-24 12:10:00,14.09,14.09,14.04,14.05,67789.0,11.606,11.606,11.5649,11.5731,67789.0
2016-06-24 12:20:00,14.05,14.08,14.02,14.08,89688.0,11.5731,11.5978,11.5484,11.5978,89688.0
2016-06-24 12:30:00,14.07,14.08,14.02,14.04,58835.0,11.5896,11.5978,11.5484,11.5649,58835.0
2016-06-24 12:40:00,14.04,14.05,13.97,13.97,77635.0,11.5649,11.5731,11.5072,11.5072,77635.0
2016-06-24 12:50:00,13.96,13.99,13.94,13.97,49845.0,11.499,11.5237,11.4825,11.5072,49845.0
2016-06-24 13:00:00,13.97,13.99,13.96,13.96,27579.0,11.5072,11.5237,11.499,11.499,27579.0
2016-06-24 13:10:00,13.96,14.0,13.92,13.96,84834.0,11.499,11.5319,11.466,11.499,84834.0
2016-06-24 13:20:00,13.96,13.98,13.96,13.97,48418.0,11.499,11.5154,11.499,11.5072,48418.0
2016-06-24 13:30:00,13.97,14.1,13.96,14.1,131656.0,11.5072,11.6143,11.499,11.6143,131656.0
2016-06-24 13:40:00,14.09,14.09,14.04,14.06,45690.0,11.606,11.606,11.5649,11.5813,45690.0
2016-06-24 13:50:00,14.06,14.08,14.03,14.08,45265.0,11.5813,11.5978,11.5566,11.5978,45265.0
2016-06-24 14:00:00,14.08,14.1,14.04,14.08,68506.0,11.5978,11.6143,11.5649,11.5978,68506.0
2016-06-24 14:10:00,14.08,14.09,14.04,14.05,82468.0,11.5978,11.606,11.5649,11.5731,82468.0
2016-06-24 14:20:00,14.05,14.06,14.0,14.01,260312.0,11.5731,11.5813,11.5319,11.5401,260312.0
2016-06-24 14:30:00,14.01,14.02,13.91,13.94,139407.0,11.5401,11.5484,11.4578,11.4825,139407.0
2016-06-24 14:40:00,13.93,13.97,13.9,13.93,64034.0,11.4742,11.5072,11.4495,11.4742,64034.0
2016-06-24 14:50:00,13.93,13.96,13.9,13.9,93859.0,11.4742,11.499,11.4495,11.4495,93859.0
2016-06-24 15:00:00,13.91,13.95,13.9,13.93,88061.0,11.4578,11.4907,11.4495,11.4742,88061.0
2016-06-24 15:10:00,13.93,13.93,13.87,13.89,137582.0,11.4742,11.4742,11.4248,11.4413,137582.0
2016-06-24 15:20:00,13.9,13.95,13.89,13.93,128006.0,11.4495,11.4907,11.4413,11.4742,128006.0
2016-06-24 15:30:00,13.93,13.96,13.89,13.91,300857.0,11.4742,11.499,11.4413,11.4578,300857.0
2016-06-24 15:40:00,13.91,14.0,13.89,14.0,444720.0,11.4578,11.5319,11.4413,11.5319,444720.0
2016-06-24 15:50:00,14.0,14.05,13.96,13.99,660209.0,11.5319,11.5731,11.499,11.5237,660209.0
2016-06-27 09:30:00,13.81,13.98,13.66,13.93,428711.0,11.3754,11.5154,11.2518,11.4742,428711.0
2016-06-27 09:40:00,13.93,13.95,13.65,13.67,111584.0,11.4742,11.4907,11.2436,11.2601,111584.0
2016-06-27 09:50:00,13.67,13.7,13.6,13.68,74043.0,11.2601,11.2848,11.2024,11.2683,74043.0
2016-06-27 10:00:00,13.69,13.77,13.64,13.67,77980.0,11.2766,11.3425,11.2354,11.2601,77980.0
2016-06-27 10:10:00,13.66,13.66,13.53,13.54,150490.0,11.2518,11.2518,11.1448,11.153,150490.0
2016-06-27 10:20:00,13.54,13.56,13.41,13.5,157224.0,11.153,11.1695,11.0459,11.1201,157224.0
2016-06-27 10:30:00,13.5,13.51,13.43,13.44,94496.0,11.1201,11.1283,11.0624,11.0706,94496.0
2016-06-27 10:40:00,13.45,13.51,13.35,13.39,118365.0,11.0789,11.1283,10.9965,11.0294,118365.0
2016-06-27 10:50:00,13.38,13.38,13.29,13.33,167842.0,11.0212,11.0212,10.9471,10.98,167842.0
2016-06-27 11:00:00,13.34,13.41,13.32,13.39,125462.0,10.9883,11.0459,10.9718,11.0294,125462.0
2016-06-27 11:10:00,13.39,13.39,13.31,13.32,83525.0,11.0294,11.0294,10.9635,10.9718,83525.0
2016-06-27 11:20:00,13.32,13.39,13.3,13.38,116426.0,10.9718,11.0294,10.9553,11.0212,116426.0
2016-06-27 11:30:00,13.38,13.5,13.34,13.5,192716.0,11.0212,11.1201,10.9883,11.1201,192716.0
2016-06-27 11:40:00,13.5,13.52,13.44,13.47,80649.0,11.1201,11.1365,11.0706,11.0953,80649.0
2016-06-27 11:50:00,13.47,13.47,13.36,13.38,79395.0,11.0953,11.0953,11.0047,11.0212,79395.0
2016-06-27 12:00:00,13.38,13.44,13.37,13.42,67422.0,11.0212,11.0706,11.013,11.0542,67422.0
2016-06-27 12:10:00,13.41,13.45,13.4,13.43,71867.0,11.0459,11.0789,11.0377,11.0624,71867.0
2016-06-27 12:20:00,13.43,13.43,13.38,13.41,84307.0,11.0624,11.0624,11.0212,11.0459,84307.0
2016-06-27 12:30:00,13.42,13.45,13.4,13.41,58496.0,11.0542,11.0789,11.0377,11.0459,58496.0
2016-06-27 12:40:00,13.41,13.43,13.39,13.41,134512.0,11.0459,11.0624,11.0294,11.0459,134512.0
2016-06-27 12:50:00,13.4,13.42,13.36,13.41,68343.0,11.0377,11.0542,11.0047,11.0459,68343.0
2016-06-27 13:00:00,13.41,13.43,13.4,13.4,41876.0,11.0459,11.0624,11.0377,11.0377,41876.0
2016-06-27 13:10:00,13.4,13.43,13.39,13.39,50948.0,11.0377,11.0624,11.0294,11.0294,50948.0
2016-06-27 13:20:00,13.39,13.4,13.36,13.37,77108.0,11.0294,11.0377,11.0047,11.013,77108.0
2016-06-27 13:30:00,13.37,13.4,13.36,13.38,54434.0,11.013,11.0377,11.0047,11.0212,54434.0
2016-06-27 13:40:00,13.37,13.37,13.29,13.33,97329.0,11.013,11.013,10.9471,10.98,97329.0
2016-06-27 13:50:00,13.33,13.36,13.3,13.34,106577.0,10.98,11.0047,10.9553,10.9883,106577.0
2016-06-27 14:00:00,13.33,13.35,13.29,13.31,91604.0,10.98,10.9965,10.9471,10.9635,91604.0
2016-06-27 14:10:00,13.3,13.31,13.22,13.23,133563.0,10.9553,10.9635,10.8894,10.8977,133563.0
2016-06-27 14:20:00,13.22,13.29,13.22,13.29,248008.0,10.8894,10.9471,10.8894,10.9471,248008.0
2016-06-27 14:30:00,13.29,13.34,13.27,13.33,153200.0,10.9471,10.9883,10.9306,10.98,153200.0
2016-06-27 14:40:00,13.33,13.34,13.29,13.31,94517.0,10.98,10.9883,10.9471,10.9635,94517.0
2016-06-27 14:50:00,13.31,13.32,13.28,13.29,65462.0,10.9635,10.9718,10.9388,10.9471,65462.0
2016-06-27 15:00:00,13.3,13.37,13.3,13.34,86204.0,10.9553,11.013,10.9553,10.9883,86204.0
2016-06-27 15:10:00,13.34,13.38,13.33,13.37,57519.0,10.9883,11.0212,10.98,11.013,57519.0
2016-06-27 15:20:00,13.36,13.37,13.29,13.32,164402.0,11.0047,11.013,10.9471,10.9718,164402.0
2016-06-27 15:30:00,13.33,13.39,13.3,13.38,179811.0,10.98,11.0294,10.9553,11.0212,179811.0
2016-06-27 15:40:00,13.38,13.4,13.33,13.34,213982.0,11.0212,11.0377,10.98,10.9883,213982.0
2016-06-27 15:50:00,13.34,13.36,13.32,13.32,370840.0,10.9883,11.0047,10.9718,10.9718,370840.0
2016-06-28 09:30:00,13.59,13.95,13.59,13.82,218758.0,11.1942,11.4907,11.1942,11.3836,218758.0
2016-06-28 09:40:00,13.83,13.85,13.63,13.74,166996.0,11.3919,11.4084,11.2271,11.3177,166996.0
2016-06-28 09:50:00,13.75,13.91,13.75,13.89,275723.0,11.326,11.4578,11.326,11.4413,275723.0
2016-06-28 10:00:00,13.89,13.9,13.84,13.84,223333.0,11.4413,11.4495,11.4001,11.4001,223333.0
2016-06-28 10:10:00,13.84,13.91,13.82,13.86,239120.0,11.4001,11.4578,11.3836,11.4166,239120.0
2016-06-28 10:20:00,13.86,13.94,13.86,13.88,180655.0,11.4166,11.4825,11.4166,11.4331,180655.0
2016-06-28 10:30:00,13.88,13.98,13.87,13.91,112757.0,11.4331,11.5154,11.4248,11.4578,112757.0
2016-06-28 10:40:00,13.9,13.94,13.87,13.91,91254.0,11.4495,11.4825,11.4248,11.4578,91254.0
2016-06-28 10:50:00,13.9,13.93,13.83,13.84,88520.0,11.4495,11.4742,11.3919,11.4001,88520.0
2016-06-28 11:00:00,13.83,13.89,13.82,13.83,97028.0,11.3919,11.4413,11.3836,11.3919,97028.0
2016-06-28 11:10:00,13.84,13.88,13.8,13.87,78156.0,11.4001,11.4331,11.3672,11.4248,78156.0
2016-06-28 11:20:00,13.87,13.88,13.75,13.79,80759.0,11.4248,11.4331,11.326,11.3589,80759.0
2016-06-28 11:30:00,13.79,13.81,13.72,13.72,67020.0,11.3589,11.3754,11.3013,11.3013,67020.0
2016-06-28 11:40:00,13.72,13.78,13.69,13.77,85880.0,11.3013,11.3507,11.2766,11.3425,85880.0
2016-06-28 11:50:00,13.78,13.84,13.75,13.81,85406.0,11.3507,11.4001,11.326,11.3754,85406.0
2016-06-28 12:00:00,13.81,13.82,13.77,13.78,44065.0,11.3754,11.3836,11.3425,11.3507,44065.0
2016-06-28 12:10:00,13.78,13.89,13.77,13.87,82128.0,11.3507,11.4413,11.3425,11.4248,82128.0
2016-06-28 12:20:00,13.87,13.9,13.85,13.86,57142.0,11.4248,11.4495,11.4084,11.4166,57142.0
2016-06-28 12:30:00,13.86,13.92,13.85,13.92,56255.0,11.4166,11.466,11.4084,11.466,56255.0
2016-06-28 12:40:00,13.92,13.95,13.9,13.93,73909.0,11.466,11.4907,11.4495,11.4742,73909.0
2016-06-28 12:50:00,13.93,13.98,13.92,13.96,49500.0,11.4742,11.5154,11.466,11.499,49500.0
2016-06-28 13:00:00,13.95,13.96,13.89,13.92,68334.0,11.4907,11.499,11.4413,11.466,68334.0
2016-06-28 13:10:00,13.92,13.94,13.84,13.85,62438.0,11.466,11.4825,11.4001,11.4084,62438.0
2016-06-28 13:20:00,13.85,13.93,13.84,13.91,80965.0,11.4084,11.4742,11.4001,11.4578,80965.0
2016-06-28 13:30:00,13.91,13.93,13.87,13.93,59721.0,11.4578,11.4742,11.4248,11.4742,59721.0
2016-06-28 13:40:00,13.92,13.98,13.92,13.96,77731.0,11.466,11.5154,11.466,11.499,77731.0
2016-06-28 13:50:00,13.97,13.99,13.95,13.97,57912.0,11.5072,11.5237,11.4907,11.5072,57912.0
2016-06-28 14:00:00,13.97,14.0,13.95,14.0,79507.0,11.5072,11.5319,11.4907,11.5319,79507.0
2016-06-28 14:10:00,14.0,14.02,13.97,13.98,92040.0,11.5319,11.5484,11.5072,11.5154,92040.0
2016-06-28 14:20:00,13.98,14.0,13.97,14.0,59740.0,11.5154,11.5319,11.5072,11.5319,59740.0
2016-06-28 14:30:00,14.0,14.06,13.99,14.04,135028.0,11.5319,11.5813,11.5237,11.5649,135028.0
2016-06-28 14:40:00,14.04,14.12,14.03,14.1,107444.0,11.5649,11.6308,11.5566,11.6143,107444.0
2016-06-28 14:50:00,14.1,14.21,14.09,14.18,177115.0,11.6143,11.7049,11.606,11.6802,177115.0
2016-06-28 15:00:00,14.17,14.21,14.17,14.21,183641.0,11.6719,11.7049,11.6719,11.7049,183641.0
2016-06-28 15:10:00,14.21,14.27,14.18,14.2,455807.0,11.7049,11.7543,11.6802,11.6966,455807.0
2016-06-28 15:20:00,14.2,14.21,14.14,14.17,225409.0,11.6966,11.7049,11.6472,11.6719,225409.0
2016-06-28 15:30:00,14.17,14.18,14.12,14.16,264264.0,11.6719,11.6802,11.6308,11.6637,264264.0
2016-06-28 15:40:00,14.17,14.19,14.15,14.19,357730.0,11.6719,11.6884,11.6555,11.6884,357730.0
2016-06-28 15:50:00,14.19,14.2,14.16,14.18,509695.0,11.6884,11.6966,11.6637,11.6802,509695.0
2016-06-29 09:30:00,14.37,14.76,14.36,14.67,381075.0,11.8367,12.1579,11.8284,12.0838,381075.0
2016-06-29 09:40:00,14.65,14.7,14.52,14.69,139837.0,12.0673,12.1085,11.9602,12.1003,139837.0
2016-06-29 09:50:00,14.7,14.72,14.59,14.68,137769.0,12.1085,12.125,12.0179,12.092,137769.0
2016-06-29 10:00:00,14.68,14.75,14.52,14.54,252436.0,12.092,12.1497,11.9602,11.9767,252436.0
2016-06-29 10:10:00,14.54,14.6,14.42,14.46,168717.0,11.9767,12.0261,11.8779,11.9108,168717.0
2016-06-29 10:20:00,14.46,14.5,14.4,14.43,104951.0,11.9108,11.9438,11.8614,11.8861,104951.0
2016-06-29 10:30:00,14.42,14.57,14.41,14.55,196324.0,11.8779,12.0014,11.8696,11.9849,196324.0
2016-06-29 10:40:00,14.55,14.65,14.5,14.65,165118.0,11.9849,12.0673,11.9438,12.0673,165118.0
2016-06-29 10:50:00,14.65,14.75,14.63,14.63,178225.0,12.0673,12.1497,12.0508,12.0508,178225.0
2016-06-29 11:00:00,14.64,14.69,14.58,14.6,155261.0,12.0591,12.1003,12.0097,12.0261,155261.0
2016-06-29 11:10:00,14.61,14.69,14.6,14.67,300381.0,12.0344,12.1003,12.0261,12.0838,300381.0
2016-06-29 11:20:00,14.68,14.79,14.68,14.77,144847.0,12.092,12.1826,12.092,12.1662,144847.0
2016-06-29 11:30:00,14.78,14.79,14.73,14.75,97685.0,12.1744,12.1826,12.1332,12.1497,97685.0
2016-06-29 11:40:00,14.75,14.78,14.68,14.69,130718.0,12.1497,12.1744,12.092,12.1003,130718.0
2016-06-29 11:50:00,14.69,14.83,14.69,14.83,172832.0,12.1003,12.2156,12.1003,12.2156,172832.0
2016-06-29 12:00:00,14.82,14.84,14.66,14.68,97628.0,12.2073,12.2238,12.0756,12.092,97628.0
2016-06-29 12:10:00,14.68,14.68,14.61,14.62,55388.0,12.092,12.092,12.0344,12.0426,55388.0
2016-06-29 12:20:00,14.63,14.68,14.62,14.66,74577.0,12.0508,12.092,12.0426,12.0756,74577.0
2016-06-29 12:30:00,14.66,14.66,14.54,14.57,36153.0,12.0756,12.0756,11.9767,12.0014,36153.0
2016-06-29 12:40:00,14.56,14.57,14.5,14.51,75031.0,11.9932,12.0014,11.9438,11.952,75031.0
2016-06-29 12:50:00,14.51,14.54,14.47,14.48,62905.0,11.952,11.9767,11.9191,11.9273,62905.0
2016-06-29 13:00:00,14.49,14.53,14.48,14.49,55834.0,11.9355,11.9685,11.9273,11.9355,55834.0
2016-06-29 13:10:00,14.49,14.53,14.45,14.52,65243.0,11.9355,11.9685,11.9026,11.9602,65243.0
2016-06-29 13:20:00,14.51,14.58,14.51,14.53,67780.0,11.952,12.0097,11.952,11.9685,67780.0
2016-06-29 13:30:00,14.52,14.57,14.52,14.57,53719.0,11.9602,12.0014,11.9602,12.0014,53719.0
2016-06-29 13:40:00,14.56,14.62,14.55,14.58,62536.0,11.9932,12.0426,11.9849,12.0097,62536.0
2016-06-29 13:50:00,14.59,14.68,14.57,14.66,82888.0,12.0179,12.092,12.0014,12.0756,82888.0
2016-06-29 14:00:00,14.66,14.71,14.65,14.66,84899.0,12.0756,12.1167,12.0673,12.0756,84899.0
2016-06-29 14:10:00,14.66,14.74,14.66,14.72,80781.0,12.0756,12.1415,12.0756,12.125,80781.0
2016-06-29 14:20:00,14.71,14.73,14.67,14.69,93611.0,12.1167,12.1332,12.0838,12.1003,93611.0
2016-06-29 14:30:00,14.69,14.69,14.65,14.67,90788.0,12.1003,12.1003,12.0673,12.0838,90788.0
2016-06-29 14:40:00,14.67,14.73,14.67,14.7,92517.0,12.0838,12.1332,12.0838,12.1085,92517.0
2016-06-29 14:50:00,14.71,14.73,14.67,14.73,70447.0,12.1167,12.1332,12.0838,12.1332,70447.0
2016-06-29 15:00:00,14.72,14.75,14.71,14.72,108008.0,12.125,12.1497,12.1167,12.125,108008.0
2016-06-29 15:10:00,14.73,14.77,14.72,14.75,175557.0,12.1332,12.1662,12.125,12.1497,175557.0
2016-06-29 15:20:00,14.76,14.76,14.71,14.73,136816.0,12.1579,12.1579,12.1167,12.1332,136816.0
2016-06-29 15:30:00,14.74,14.76,14.7,14.74,172348.0,12.1415,12.1579,12.1085,12.1415,172348.0
2016-06-29 15:40:00,14.74,14.76,14.7,14.71,194700.0,12.1415,12.1579,12.1085,12.1167,194700.0
2016-06-29 15:50:00,14.71,14.72,14.69,14.72,385216.0,12.1167,12.125,12.1003,12.125,385216.0
2016-06-30 09:30:00,14.75,14.76,14.31,14.39,201457.0,12.1497,12.1579,11.7873,11.8532,201457.0
2016-06-30 09:40:00,14.4,14.53,14.4,14.46,120142.0,11.8614,11.9685,11.8614,11.9108,120142.0
2016-06-30 09:50:00,14.47,14.49,14.35,14.42,61220.0,11.9191,11.9355,11.8202,11.8779,61220.0
2016-06-30 10:00:00,14.42,14.51,14.42,14.49,64129.0,11.8779,11.952,11.8779,11.9355,64129.0
2016-06-30 10:10:00,14.49,14.57,14.48,14.56,67455.0,11.9355,12.0014,11.9273,11.9932,67455.0
2016-06-30 10:20:00,14.56,14.59,14.55,14.57,42453.0,11.9932,12.0179,11.9849,12.0014,42453.0
2016-06-30 10:30:00,14.58,14.73,14.57,14.73,127386.0,12.0097,12.1332,12.0014,12.1332,127386.0
2016-06-30 10:40:00,14.73,14.74,14.66,14.74,97563.0,12.1332,12.1415,12.0756,12.1415,97563.0
2016-06-30 10:50:00,14.74,14.83,14.72,14.83,64189.0,12.1415,12.2156,12.125,12.2156,64189.0
2016-06-30 11:00:00,14.82,14.83,14.75,14.82,66059.0,12.2073,12.2156,12.1497,12.2073,66059.0
2016-06-30 11:10:00,14.83,14.87,14.74,14.74,76496.0,12.2156,12.2485,12.1415,12.1415,76496.0
2016-06-30 11:20:00,14.74,14.75,14.69,14.73,45237.0,12.1415,12.1497,12.1003,12.1332,45237.0
2016-06-30 11:30:00,14.74,14.79,14.71,14.74,62844.0,12.1415,12.1826,12.1167,12.1415,62844.0
2016-06-30 11:40:00,14.74,14.76,14.7,14.76,42737.0,12.1415,12.1579,12.1085,12.1579,42737.0
2016-06-30 11:50:00,14.76,14.77,14.69,14.72,58734.0,12.1579,12.1662,12.1003,12.125,58734.0
2016-06-30 12:00:00,14.72,14.76,14.68,14.69,78146.0,12.125,12.1579,12.092,12.1003,78146.0
2016-06-30 12:10:00,14.69,14.75,14.68,14.75,53664.0,12.1003,12.1497,12.092,12.1497,53664.0
2016-06-30 12:20:00,14.75,14.8,14.74,14.78,41233.0,12.1497,12.1909,12.1415,12.1744,41233.0
2016-06-30 12:30:00,14.78,14.81,14.77,14.81,49443.0,12.1744,12.1991,12.1662,12.1991,49443.0
2016-06-30 12:40:00,14.81,14.81,14.75,14.77,39264.0,12.1991,12.1991,12.1497,12.1662,39264.0
2016-06-30 12:50:00,14.78,14.81,14.74,14.77,33906.0,12.1744,12.1991,12.1415,12.1662,33906.0
2016-06-30 13:00:00,14.77,14.8,14.76,14.79,52714.0,12.1662,12.1909,12.1579,12.1826,52714.0
2016-06-30 13:10:00,14.79,14.8,14.76,14.76,25711.0,12.1826,12.1909,12.1579,12.1579,25711.0
2016-06-30 13:20:00,14.77,14.78,14.74,14.75,35646.0,12.1662,12.1744,12.1415,12.1497,35646.0
2016-06-30 13:30:00,14.75,14.78,14.73,14.76,52833.0,12.1497,12.1744,12.1332,12.1579,52833.0
2016-06-30 13:40:00,14.76,14.78,14.75,14.78,32973.0,12.1579,12.1744,12.1497,12.1744,32973.0
2016-06-30 13:50:00,14.78,14.8,14.75,14.8,38607.0,12.1744,12.1909,12.1497,12.1909,38607.0
2016-06-30 14:00:00,14.8,14.83,14.79,14.82,62139.0,12.1909,12.2156,12.1826,12.2073,62139.0
2016-06-30 14:10:00,14.82,14.84,14.81,14.84,57521.0,12.2073,12.2238,12.1991,12.2238,57521.0
2016-06-30 14:20:00,14.84,14.9,14.83,14.89,141080.0,12.2238,12.2732,12.2156,12.265,141080.0
2016-06-30 14:30:00,14.88,14.92,14.88,14.91,120460.0,12.2568,12.2897,12.2568,12.2815,120460.0
2016-06-30 14:40:00,14.92,14.95,14.92,14.92,117839.0,12.2897,12.3144,12.2897,12.2897,117839.0
2016-06-30 14:50:00,14.93,14.97,14.92,14.95,87221.0,12.298,12.3309,12.2897,12.3144,87221.0
2016-06-30 15:00:00,14.95,14.95,14.91,14.93,62622.0,12.3144,12.3144,12.2815,12.298,62622.0
2016-06-30 15:10:00,14.94,14.94,14.91,14.93,112839.0,12.3062,12.3062,12.2815,12.298,112839.0
2016-06-30 15:20:00,14.93,14.97,14.91,14.97,160973.0,12.298,12.3309,12.2815,12.3309,160973.0
2016-06-30 15:30:00,14.97,14.99,14.95,14.96,171808.0,12.3309,12.3474,12.3144,12.3227,171808.0
2016-06-30 15:40:00,14.96,14.97,14.89,14.95,372333.0,12.3227,12.3309,12.265,12.3144,372333.0
2016-06-30 15:50:00,14.96,15.01,14.95,15.0,964895.0,12.3227,12.3639,12.3144,12.3556,964895.0
2016-07-01 09:30:00,15.03,15.35,14.96,15.31,148184.0,12.3803,12.6439,12.3227,12.611,148184.0
2016-07-01 09:40:00,15.31,15.37,15.3,15.35,131479.0,12.611,12.6604,12.6027,12.6439,131479.0
2016-07-01 09:50:00,15.35,15.41,15.33,15.33,176517.0,12.6439,12.6933,12.6274,12.6274,176517.0
2016-07-01 10:00:00,15.34,15.41,15.26,15.32,189632.0,12.6357,12.6933,12.5698,12.6192,189632.0
2016-07-01 10:10:00,15.32,15.33,15.23,15.23,140165.0,12.6192,12.6274,12.5451,12.5451,140165.0
2016-07-01 10:20:00,15.24,15.32,15.24,15.28,112123.0,12.5533,12.6192,12.5533,12.5863,112123.0
2016-07-01 10:30:00,15.29,15.33,15.23,15.26,70605.0,12.5945,12.6274,12.5451,12.5698,70605.0
2016-07-01 10:40:00,15.26,15.27,15.19,15.21,85585.0,12.5698,12.578,12.5121,12.5286,85585.0
2016-07-01 10:50:00,15.2,15.25,15.17,15.23,88700.0,12.5204,12.5615,12.4956,12.5451,88700.0
2016-07-01 11:00:00,15.22,15.25,15.19,15.21,59990.0,12.5368,12.5615,12.5121,12.5286,59990.0
2016-07-01 11:10:00,15.22,15.22,15.12,15.13,84225.0,12.5368,12.5368,12.4545,12.4627,84225.0
2016-07-01 11:20:00,15.14,15.19,15.04,15.07,111662.0,12.4709,12.5121,12.3886,12.4133,111662.0
2016-07-01 11:30:00,15.08,15.14,15.07,15.11,161006.0,12.4215,12.4709,12.4133,12.4462,161006.0
2016-07-01 11:40:00,15.11,15.12,15.06,15.1,51217.0,12.4462,12.4545,12.405,12.438,51217.0
2016-07-01 11:50:00,15.1,15.18,15.08,15.18,33581.0,12.438,12.5039,12.4215,12.5039,33581.0
2016-07-01 12:00:00,15.19,15.21,15.13,15.13,61371.0,12.5121,12.5286,12.4627,12.4627,61371.0
2016-07-01 12:10:00,15.14,15.19,15.13,15.15,30989.0,12.4709,12.5121,12.4627,12.4792,30989.0
2016-07-01 12:20:00,15.14,15.16,15.1,15.12,42260.0,12.4709,12.4874,12.438,12.4545,42260.0
2016-07-01 12:30:00,15.12,15.14,15.08,15.08,27873.0,12.4545,12.4709,12.4215,12.4215,27873.0
2016-07-01 12:40:00,15.09,15.11,15.06,15.08,171714.0,12.4297,12.4462,12.405,12.4215,171714.0
2016-07-01 12:50:00,15.08,15.1,14.98,14.99,314740.0,12.4215,12.438,12.3391,12.3474,314740.0
2016-07-01 13:00:00,14.98,15.01,14.97,14.98,65032.0,12.3391,12.3639,12.3309,12.3391,65032.0
2016-07-01 13:10:00,14.98,15.0,14.97,15.0,48398.0,12.3391,12.3556,12.3309,12.3556,48398.0
2016-07-01 13:20:00,15.01,15.06,15.0,15.06,29360.0,12.3639,12.405,12.3556,12.405,29360.0
2016-07-01 13:30:00,15.05,15.06,14.97,14.99,78769.0,12.3968,12.405,12.3309,12.3474,78769.0
2016-07-01 13:40:00,14.99,15.01,14.97,14.98,62712.0,12.3474,12.3639,12.3309,12.3391,62712.0
2016-07-01 13:50:00,14.98,15.01,14.97,15.0,111684.0,12.3391,12.3639,12.3309,12.3556,111684.0
2016-07-01 14:00:00,15.0,15.05,14.99,15.03,130289.0,12.3556,12.3968,12.3474,12.3803,130289.0
2016-07-01 14:10:00,15.04,15.04,14.97,14.98,66119.0,12.3886,12.3886,12.3309,12.3391,66119.0
2016-07-01 14:20:00,14.97,15.0,14.95,14.98,54247.0,12.3309,12.3556,12.3144,12.3391,54247.0
2016-07-01 14:30:00,14.99,15.01,14.97,15.01,48343.0,12.3474,12.3639,12.3309,12.3639,48343.0
2016-07-01 14:40:00,15.01,15.02,14.98,14.99,42187.0,12.3639,12.3721,12.3391,12.3474,42187.0
2016-07-01 14:50:00,14.99,15.01,14.98,15.0,33205.0,12.3474,12.3639,12.3391,12.3556,33205.0
2016-07-01 15:00:00,15.01,15.02,14.99,15.0,127605.0,12.3639,12.3721,12.3474,12.3556,127605.0
2016-07-01 15:10:00,15.0,15.01,14.98,15.0,56357.0,12.3556,12.3639,12.3391,12.3556,56357.0
2016-07-01 15:20:00,15.0,15.01,14.98,15.01,86631.0,12.3556,12.3639,12.3391,12.3639,86631.0
2016-07-01 15:30:00,15.01,15.06,15.0,15.02,100759.0,12.3639,12.405,12.3556,12.3721,100759.0
2016-07-01 15:40:00,15.01,15.05,15.0,15.0,133619.0,12.3639,12.3968,12.3556,12.3556,133619.0
2016-07-01 15:50:00,15.01,15.03,14.99,15.01,356619.0,12.3639,12.3803,12.3474,12.3639,356619.0
2016-07-05 09:30:00,14.85,14.93,14.67,14.67,97371.0,12.2321,12.298,12.0838,12.0838,97371.0
2016-07-05 09:40:00,14.66,14.67,14.42,14.53,103719.0,12.0756,12.0838,11.8779,11.9685,103719.0
2016-07-05 09:50:00,14.53,14.54,14.43,14.44,101809.0,11.9685,11.9767,11.8861,11.8943,101809.0
2016-07-05 10:00:00,14.44,14.53,14.42,14.52,96614.0,11.8943,11.9685,11.8779,11.9602,96614.0
2016-07-05 10:10:00,14.51,14.52,14.42,14.43,51033.0,11.952,11.9602,11.8779,11.8861,51033.0
2016-07-05 10:20:00,14.42,14.43,14.36,14.43,59276.0,11.8779,11.8861,11.8284,11.8861,59276.0
2016-07-05 10:30:00,14.42,14.47,14.39,14.4,54980.0,11.8779,11.9191,11.8532,11.8614,54980.0
2016-07-05 10:40:00,14.4,14.4,14.29,14.36,88807.0,11.8614,11.8614,11.7708,11.8284,88807.0
2016-07-05 10:50:00,14.36,14.36,14.3,14.35,54772.0,11.8284,11.8284,11.779,11.8202,54772.0
2016-07-05 11:00:00,14.35,14.4,14.34,14.38,63843.0,11.8202,11.8614,11.812,11.8449,63843.0
2016-07-05 11:10:00,14.38,14.41,14.33,14.35,77483.0,11.8449,11.8696,11.8037,11.8202,77483.0
2016-07-05 11:20:00,14.35,14.37,14.31,14.33,55758.0,11.8202,11.8367,11.7873,11.8037,55758.0
2016-07-05 11:30:00,14.32,14.33,14.27,14.28,38198.0,11.7955,11.8037,11.7543,11.7625,38198.0
2016-07-05 11:40:00,14.29,14.29,14.22,14.24,38134.0,11.7708,11.7708,11.7131,11.7296,38134.0
2016-07-05 11:50:00,14.25,14.25,14.2,14.22,32353.0,11.7378,11.7378,11.6966,11.7131,32353.0
2016-07-05 12:00:00,14.22,14.25,14.21,14.24,50918.0,11.7131,11.7378,11.7049,11.7296,50918.0
2016-07-05 12:10:00,14.24,14.31,14.24,14.31,45334.0,11.7296,11.7873,11.7296,11.7873,45334.0
2016-07-05 12:20:00,14.31,14.4,14.3,14.4,48301.0,11.7873,11.8614,11.779,11.8614,48301.0
2016-07-05 12:30:00,14.4,14.4,14.32,14.33,46039.0,11.8614,11.8614,11.7955,11.8037,46039.0
2016-07-05 12:40:00,14.33,14.35,14.31,14.34,43385.0,11.8037,11.8202,11.7873,11.812,43385.0
2016-07-05 12:50:00,14.34,14.34,14.32,14.33,19691.0,11.812,11.812,11.7955,11.8037,19691.0
2016-07-05 13:00:00,14.33,14.36,14.32,14.35,25375.0,11.8037,11.8284,11.7955,11.8202,25375.0
2016-07-05 13:10:00,14.34,14.34,14.3,14.31,23350.0,11.812,11.812,11.779,11.7873,23350.0
2016-07-05 13:20:00,14.31,14.33,14.3,14.31,24617.0,11.7873,11.8037,11.779,11.7873,24617.0
2016-07-05 13:30:00,14.31,14.33,14.28,14.29,35384.0,11.7873,11.8037,11.7625,11.7708,35384.0
2016-07-05 13:40:00,14.29,14.29,14.25,14.26,14873.0,11.7708,11.7708,11.7378,11.7461,14873.0
2016-07-05 13:50:00,14.25,14.28,14.25,14.28,24431.0,11.7378,11.7625,11.7378,11.7625,24431.0
2016-07-05 14:00:00,14.28,14.41,14.27,14.41,61037.0,11.7625,11.8696,11.7543,11.8696,61037.0
2016-07-05 14:10:00,14.41,14.47,14.4,14.45,42097.0,11.8696,11.9191,11.8614,11.9026,42097.0
2016-07-05 14:20:00,14.44,14.45,14.4,14.43,35815.0,11.8943,11.9026,11.8614,11.8861,35815.0
2016-07-05 14:30:00,14.42,14.45,14.41,14.42,35840.0,11.8779,11.9026,11.8696,11.8779,35840.0
2016-07-05 14:40:00,14.43,14.44,14.41,14.43,39698.0,11.8861,11.8943,11.8696,11.8861,39698.0
2016-07-05 14:50:00,14.43,14.44,14.41,14.43,27754.0,11.8861,11.8943,11.8696,11.8861,27754.0
2016-07-05 15:00:00,14.43,14.46,14.42,14.46,38760.0,11.8861,11.9108,11.8779,11.9108,38760.0
2016-07-05 15:10:00,14.46,14.49,14.46,14.49,53115.0,11.9108,11.9355,11.9108,11.9355,53115.0
2016-07-05 15:20:00,14.49,14.5,14.48,14.49,48412.0,11.9355,11.9438,11.9273,11.9355,48412.0
2016-07-05 15:30:00,14.49,14.54,14.48,14.53,128213.0,11.9355,11.9767,11.9273,11.9685,128213.0
2016-07-05 15:40:00,14.53,14.56,14.52,14.54,114520.0,11.9685,11.9932,11.9602,11.9767,114520.0
2016-07-05 15:50:00,14.54,14.54,14.5,14.51,364462.0,11.9767,11.9767,11.9438,11.952,364462.0
2016-07-06 09:30:00,14.4,14.5,14.32,14.42,98502.0,11.8614,11.9438,11.7955,11.8779,98502.0
2016-07-06 09:40:00,14.42,14.49,14.33,14.48,56224.0,11.8779,11.9355,11.8037,11.9273,56224.0
2016-07-06 09:50:00,14.45,14.64,14.45,14.62,42804.0,11.9026,12.0591,11.9026,12.0426,42804.0
2016-07-06 10:00:00,14.63,14.7,14.5,14.52,56466.0,12.0508,12.1085,11.9438,11.9602,56466.0
2016-07-06 10:10:00,14.52,14.54,14.41,14.45,50828.0,11.9602,11.9767,11.8696,11.9026,50828.0
2016-07-06 10:20:00,14.44,14.46,14.38,14.39,40830.0,11.8943,11.9108,11.8449,11.8532,40830.0
2016-07-06 10:30:00,14.39,14.52,14.38,14.51,51539.0,11.8532,11.9602,11.8449,11.952,51539.0
2016-07-06 10:40:00,14.51,14.58,14.47,14.57,37795.0,11.952,12.0097,11.9191,12.0014,37795.0
2016-07-06 10:50:00,14.57,14.65,14.57,14.65,41037.0,12.0014,12.0673,12.0014,12.0673,41037.0
2016-07-06 11:00:00,14.66,14.71,14.6,14.6,54998.0,12.0756,12.1167,12.0261,12.0261,54998.0
2016-07-06 11:10:00,14.6,14.66,14.58,14.61,26789.0,12.0261,12.0756,12.0097,12.0344,26789.0
2016-07-06 11:20:00,14.61,14.62,14.51,14.52,37667.0,12.0344,12.0426,11.952,11.9602,37667.0
2016-07-06 11:30:00,14.52,14.54,14.49,14.51,36867.0,11.9602,11.9767,11.9355,11.952,36867.0
2016-07-06 11:40:00,14.5,14.51,14.44,14.46,46303.0,11.9438,11.952,11.8943,11.9108,46303.0
2016-07-06 11:50:00,14.46,14.51,14.44,14.45,35335.0,11.9108,11.952,11.8943,11.9026,35335.0
2016-07-06 12:00:00,14.44,14.6,14.44,14.6,45259.0,11.8943,12.0261,11.8943,12.0261,45259.0
2016-07-06 12:10:00,14.59,14.6,14.51,14.52,29831.0,12.0179,12.0261,11.952,11.9602,29831.0
2016-07-06 12:20:00,14.53,14.56,14.5,14.53,26558.0,11.9685,11.9932,11.9438,11.9685,26558.0
2016-07-06 12:30:00,14.52,14.54,14.47,14.48,23918.0,11.9602,11.9767,11.9191,11.9273,23918.0
2016-07-06 12:40:00,14.49,14.49,14.42,14.42,25005.0,11.9355,11.9355,11.8779,11.8779,25005.0
2016-07-06 12:50:00,14.42,14.46,14.41,14.43,63059.0,11.8779,11.9108,11.8696,11.8861,63059.0
2016-07-06 13:00:00,14.43,14.56,14.42,14.54,51104.0,11.8861,11.9932,11.8779,11.9767,51104.0
2016-07-06 13:10:00,14.55,14.56,14.5,14.51,25238.0,11.9849,11.9932,11.9438,11.952,25238.0
2016-07-06 13:20:00,14.5,14.51,14.46,14.49,23772.0,11.9438,11.952,11.9108,11.9355,23772.0
2016-07-06 13:30:00,14.48,14.5,14.45,14.45,26642.0,11.9273,11.9438,11.9026,11.9026,26642.0
2016-07-06 13:40:00,14.45,14.47,14.41,14.44,27486.0,11.9026,11.9191,11.8696,11.8943,27486.0
2016-07-06 13:50:00,14.44,14.45,14.41,14.42,48158.0,11.8943,11.9026,11.8696,11.8779,48158.0
2016-07-06 14:00:00,14.42,14.5,14.39,14.47,70958.0,11.8779,11.9438,11.8532,11.9191,70958.0
2016-07-06 14:10:00,14.48,14.53,14.45,14.53,68329.0,11.9273,11.9685,11.9026,11.9685,68329.0
2016-07-06 14:20:00,14.54,14.55,14.5,14.52,59235.0,11.9767,11.9849,11.9438,11.9602,59235.0
2016-07-06 14:30:00,14.53,14.61,14.52,14.6,45011.0,11.9685,12.0344,11.9602,12.0261,45011.0
2016-07-06 14:40:00,14.6,14.62,14.57,14.57,35351.0,12.0261,12.0426,12.0014,12.0014,35351.0
2016-07-06 14:50:00,14.57,14.65,14.57,14.63,52061.0,12.0014,12.0673,12.0014,12.0508,52061.0
2016-07-06 15:00:00,14.64,14.64,14.58,14.59,20155.0,12.0591,12.0591,12.0097,12.0179,20155.0
2016-07-06 15:10:00,14.6,14.6,14.58,14.59,26267.0,12.0261,12.0261,12.0097,12.0179,26267.0
2016-07-06 15:20:00,14.58,14.58,14.52,14.55,50379.0,12.0097,12.0097,11.9602,11.9849,50379.0
2016-07-06 15:30:00,14.55,14.6,14.52,14.59,115161.0,11.9849,12.0261,11.9602,12.0179,115161.0
2016-07-06 15:40:00,14.59,14.64,14.58,14.61,63295.0,12.0179,12.0591,12.0097,12.0344,63295.0
2016-07-06 15:50:00,14.6,14.64,14.59,14.62,154670.0,12.0261,12.0591,12.0179,12.0426,154670.0
2016-07-07 09:30:00,14.65,14.75,14.56,14.67,62881.0,12.0673,12.1497,11.9932,12.0838,62881.0
2016-07-07 09:40:00,14.67,14.77,14.66,14.76,32434.0,12.0838,12.1662,12.0756,12.1579,32434.0
2016-07-07 09:50:00,14.77,14.88,14.77,14.86,73507.0,12.1662,12.2568,12.1662,12.2403,73507.0
2016-07-07 10:00:00,14.86,14.89,14.82,14.86,94968.0,12.2403,12.265,12.2073,12.2403,94968.0
2016-07-07 10:10:00,14.86,14.92,14.84,14.88,63887.0,12.2403,12.2897,12.2238,12.2568,63887.0
2016-07-07 10:20:00,14.86,14.9,14.85,14.88,67056.0,12.2403,12.2732,12.2321,12.2568,67056.0
2016-07-07 10:30:00,14.89,14.94,14.84,14.89,112186.0,12.265,12.3062,12.2238,12.265,112186.0
2016-07-07 10:40:00,14.89,14.89,14.8,14.84,76586.0,12.265,12.265,12.1909,12.2238,76586.0
2016-07-07 10:50:00,14.84,14.84,14.67,14.68,58048.0,12.2238,12.2238,12.0838,12.092,58048.0
2016-07-07 11:00:00,14.67,14.69,14.57,14.65,84617.0,12.0838,12.1003,12.0014,12.0673,84617.0
2016-07-07 11:10:00,14.66,14.7,14.56,14.57,75564.0,12.0756,12.1085,11.9932,12.0014,75564.0
2016-07-07 11:20:00,14.57,14.58,14.49,14.54,83960.0,12.0014,12.0097,11.9355,11.9767,83960.0
2016-07-07 11:30:00,14.54,14.56,14.5,14.54,45229.0,11.9767,11.9932,11.9438,11.9767,45229.0
2016-07-07 11:40:00,14.54,14.55,14.45,14.46,63960.0,11.9767,11.9849,11.9026,11.9108,63960.0
2016-07-07 11:50:00,14.46,14.59,14.43,14.58,90613.0,11.9108,12.0179,11.8861,12.0097,90613.0
2016-07-07 12:00:00,14.58,14.6,14.52,14.52,77816.0,12.0097,12.0261,11.9602,11.9602,77816.0
2016-07-07 12:10:00,14.52,14.56,14.51,14.54,30987.0,11.9602,11.9932,11.952,11.9767,30987.0
2016-07-07 12:20:00,14.54,14.54,14.4,14.49,57584.0,11.9767,11.9767,11.8614,11.9355,57584.0
2016-07-07 12:30:00,14.5,14.53,14.49,14.53,43433.0,11.9438,11.9685,11.9355,11.9685,43433.0
2016-07-07 12:40:00,14.52,14.52,14.48,14.48,36907.0,11.9602,11.9602,11.9273,11.9273,36907.0
2016-07-07 12:50:00,14.48,14.48,14.4,14.42,48891.0,11.9273,11.9273,11.8614,11.8779,48891.0
2016-07-07 13:00:00,14.41,14.43,14.38,14.39,44895.0,11.8696,11.8861,11.8449,11.8532,44895.0
2016-07-07 13:10:00,14.39,14.43,14.36,14.43,44201.0,11.8532,11.8861,11.8284,11.8861,44201.0
2016-07-07 13:20:00,14.43,14.5,14.42,14.44,39643.0,11.8861,11.9438,11.8779,11.8943,39643.0
2016-07-07 13:30:00,14.45,14.5,14.44,14.49,43362.0,11.9026,11.9438,11.8943,11.9355,43362.0
2016-07-07 13:40:00,14.49,14.49,14.41,14.44,38814.0,11.9355,11.9355,11.8696,11.8943,38814.0
2016-07-07 13:50:00,14.43,14.49,14.4,14.48,47221.0,11.8861,11.9355,11.8614,11.9273,47221.0
2016-07-07 14:00:00,14.49,14.53,14.48,14.49,37566.0,11.9355,11.9685,11.9273,11.9355,37566.0
2016-07-07 14:10:00,14.48,14.5,14.44,14.49,46623.0,11.9273,11.9438,11.8943,11.9355,46623.0
2016-07-07 14:20:00,14.48,14.53,14.47,14.48,47810.0,11.9273,11.9685,11.9191,11.9273,47810.0
2016-07-07 14:30:00,14.48,14.5,14.45,14.47,42077.0,11.9273,11.9438,11.9026,11.9191,42077.0
2016-07-07 14:40:00,14.47,14.49,14.44,14.47,35662.0,11.9191,11.9355,11.8943,11.9191,35662.0
2016-07-07 14:50:00,14.47,14.49,14.42,14.44,54276.0,11.9191,11.9355,11.8779,11.8943,54276.0
2016-07-07 15:00:00,14.43,14.53,14.42,14.53,56102.0,11.8861,11.9685,11.8779,11.9685,56102.0
2016-07-07 15:10:00,14.52,14.53,14.48,14.52,71587.0,11.9602,11.9685,11.9273,11.9602,71587.0
2016-07-07 15:20:00,14.52,14.52,14.47,14.48,51020.0,11.9602,11.9602,11.9191,11.9273,51020.0
2016-07-07 15:30:00,14.49,14.53,14.48,14.51,86971.0,11.9355,11.9685,11.9273,11.952,86971.0
2016-07-07 15:40:00,14.51,14.54,14.48,14.52,141135.0,11.952,11.9767,11.9273,11.9602,141135.0
2016-07-07 15:50:00,14.52,14.56,14.51,14.56,323672.0,11.9602,11.9932,11.952,11.9932,323672.0
2016-07-08 09:30:00,14.69,14.84,14.68,14.84,77170.0,12.1003,12.2238,12.092,12.2238,77170.0
2016-07-08 09:40:00,14.83,14.86,14.74,14.86,86824.0,12.2156,12.2403,12.1415,12.2403,86824.0
2016-07-08 09:50:00,14.86,14.88,14.77,14.81,46534.0,12.2403,12.2568,12.1662,12.1991,46534.0
2016-07-08 10:00:00,14.82,14.9,14.8,14.89,62589.0,12.2073,12.2732,12.1909,12.265,62589.0
2016-07-08 10:10:00,14.89,14.91,14.77,14.78,62273.0,12.265,12.2815,12.1662,12.1744,62273.0
2016-07-08 10:20:00,14.78,14.88,14.75,14.82,72252.0,12.1744,12.2568,12.1497,12.2073,72252.0
2016-07-08 10:30:00,14.83,14.91,14.83,14.91,58781.0,12.2156,12.2815,12.2156,12.2815,58781.0
2016-07-08 10:40:00,14.91,14.96,14.9,14.94,61039.0,12.2815,12.3227,12.2732,12.3062,61039.0
2016-07-08 10:50:00,14.93,14.99,14.93,14.93,66280.0,12.298,12.3474,12.298,12.298,66280.0
2016-07-08 11:00:00,14.93,14.95,14.88,14.91,52296.0,12.298,12.3144,12.2568,12.2815,52296.0
2016-07-08 11:10:00,14.91,14.95,14.9,14.95,60173.0,12.2815,12.3144,12.2732,12.3144,60173.0
2016-07-08 11:20:00,14.95,14.96,14.89,14.9,53546.0,12.3144,12.3227,12.265,12.2732,53546.0
2016-07-08 11:30:00,14.9,14.9,14.82,14.84,46926.0,12.2732,12.2732,12.2073,12.2238,46926.0
2016-07-08 11:40:00,14.84,14.84,14.78,14.81,53753.0,12.2238,12.2238,12.1744,12.1991,53753.0
2016-07-08 11:50:00,14.81,14.84,14.77,14.78,43622.0,12.1991,12.2238,12.1662,12.1744,43622.0
2016-07-08 12:00:00,14.78,14.8,14.74,14.78,50209.0,12.1744,12.1909,12.1415,12.1744,50209.0
2016-07-08 12:10:00,14.78,14.81,14.77,14.78,26745.0,12.1744,12.1991,12.1662,12.1744,26745.0
2016-07-08 12:20:00,14.78,14.85,14.77,14.84,30484.0,12.1744,12.2321,12.1662,12.2238,30484.0
2016-07-08 12:30:00,14.84,14.87,14.83,14.85,33883.0,12.2238,12.2485,12.2156,12.2321,33883.0
2016-07-08 12:40:00,14.86,14.94,14.85,14.92,48599.0,12.2403,12.3062,12.2321,12.2897,48599.0
2016-07-08 12:50:00,14.92,14.95,14.91,14.93,60557.0,12.2897,12.3144,12.2815,12.298,60557.0
2016-07-08 13:00:00,14.92,14.93,14.89,14.91,28258.0,12.2897,12.298,12.265,12.2815,28258.0
2016-07-08 13:10:00,14.92,14.92,14.89,14.89,19914.0,12.2897,12.2897,12.265,12.265,19914.0
2016-07-08 13:20:00,14.89,14.91,14.86,14.87,38463.0,12.265,12.2815,12.2403,12.2485,38463.0
2016-07-08 13:30:00,14.86,14.87,14.84,14.85,22874.0,12.2403,12.2485,12.2238,12.2321,22874.0
2016-07-08 13:40:00,14.85,14.93,14.85,14.93,94762.0,12.2321,12.298,12.2321,12.298,94762.0
2016-07-08 13:50:00,14.94,14.97,14.94,14.96,56669.0,12.3062,12.3309,12.3062,12.3227,56669.0
2016-07-08 14:00:00,14.95,14.96,14.92,14.94,44561.0,12.3144,12.3227,12.2897,12.3062,44561.0
2016-07-08 14:10:00,14.95,14.96,14.94,14.95,48972.0,12.3144,12.3227,12.3062,12.3144,48972.0
2016-07-08 14:20:00,14.94,14.96,14.9,14.92,62863.0,12.3062,12.3227,12.2732,12.2897,62863.0
2016-07-08 14:30:00,14.92,14.96,14.91,14.95,80359.0,12.2897,12.3227,12.2815,12.3144,80359.0
2016-07-08 14:40:00,14.95,14.96,14.92,14.96,44129.0,12.3144,12.3227,12.2897,12.3227,44129.0
2016-07-08 14:50:00,14.96,15.0,14.95,14.96,51237.0,12.3227,12.3556,12.3144,12.3227,51237.0
2016-07-08 15:00:00,14.95,14.97,14.91,14.92,84150.0,12.3144,12.3309,12.2815,12.2897,84150.0
2016-07-08 15:10:00,14.93,14.95,14.92,14.95,51347.0,12.298,12.3144,12.2897,12.3144,51347.0
2016-07-08 15:20:00,14.94,14.99,14.93,14.97,64670.0,12.3062,12.3474,12.298,12.3309,64670.0
2016-07-08 15:30:00,14.97,15.0,14.96,15.0,103560.0,12.3309,12.3556,12.3227,12.3556,103560.0
2016-07-08 15:40:00,15.0,15.02,14.96,15.02,185727.0,12.3556,12.3721,12.3227,12.3721,185727.0
2016-07-08 15:50:00,15.02,15.07,15.01,15.06,572087.0,12.3721,12.4133,12.3639,12.405,572087.0
2016-07-11 09:30:00,14.95,15.04,14.93,15.03,105873.0,12.3144,12.3886,12.298,12.3803,105873.0
2016-07-11 09:40:00,15.03,15.17,14.98,15.08,102170.0,12.3803,12.4956,12.3391,12.4215,102170.0
2016-07-11 09:50:00,15.08,15.09,15.02,15.04,60377.0,12.4215,12.4297,12.3721,12.3886,60377.0
2016-07-11 10:00:00,15.04,15.06,14.97,15.05,100748.0,12.3886,12.405,12.3309,12.3968,100748.0
2016-07-11 10:10:00,15.04,15.05,14.97,14.99,65128.0,12.3886,12.3968,12.3309,12.3474,65128.0
2016-07-11 10:20:00,14.98,15.0,14.93,14.96,98454.0,12.3391,12.3556,12.298,12.3227,98454.0
2016-07-11 10:30:00,14.96,15.06,14.96,15.06,42159.0,12.3227,12.405,12.3227,12.405,42159.0
2016-07-11 10:40:00,15.06,15.15,15.04,15.15,61985.0,12.405,12.4792,12.3886,12.4792,61985.0
2016-07-11 10:50:00,15.14,15.21,15.14,15.2,90726.0,12.4709,12.5286,12.4709,12.5204,90726.0
2016-07-11 11:00:00,15.21,15.23,15.16,15.16,69436.0,12.5286,12.5451,12.4874,12.4874,69436.0
2016-07-11 11:10:00,15.16,15.21,15.14,15.15,52702.0,12.4874,12.5286,12.4709,12.4792,52702.0
2016-07-11 11:20:00,15.14,15.2,15.13,15.19,73639.0,12.4709,12.5204,12.4627,12.5121,73639.0
2016-07-11 11:30:00,15.19,15.25,15.17,15.18,101280.0,12.5121,12.5615,12.4956,12.5039,101280.0
2016-07-11 11:40:00,15.19,15.21,15.18,15.21,50025.0,12.5121,12.5286,12.5039,12.5286,50025.0
2016-07-11 11:50:00,15.21,15.21,15.14,15.16,109559.0,12.5286,12.5286,12.4709,12.4874,109559.0
2016-07-11 12:00:00,15.17,15.19,15.13,15.15,69394.0,12.4956,12.5121,12.4627,12.4792,69394.0
2016-07-11 12:10:00,15.15,15.19,15.14,15.19,49805.0,12.4792,12.5121,12.4709,12.5121,49805.0
2016-07-11 12:20:00,15.19,15.22,15.18,15.2,59700.0,12.5121,12.5368,12.5039,12.5204,59700.0
2016-07-11 12:30:00,15.21,15.21,15.18,15.2,35309.0,12.5286,12.5286,12.5039,12.5204,35309.0
2016-07-11 12:40:00,15.2,15.21,15.19,15.2,19100.0,12.5204,12.5286,12.5121,12.5204,19100.0
2016-07-11 12:50:00,15.21,15.22,15.19,15.2,37977.0,12.5286,12.5368,12.5121,12.5204,37977.0
2016-07-11 13:00:00,15.21,15.26,15.2,15.26,28336.0,12.5286,12.5698,12.5204,12.5698,28336.0
2016-07-11 13:10:00,15.25,15.27,15.25,15.27,16926.0,12.5615,12.578,12.5615,12.578,16926.0
2016-07-11 13:20:00,15.27,15.28,15.24,15.24,24973.0,12.578,12.5863,12.5533,12.5533,24973.0
2016-07-11 13:30:00,15.24,15.27,15.24,15.27,23795.0,12.5533,12.578,12.5533,12.578,23795.0
2016-07-11 13:40:00,15.27,15.27,15.25,15.26,62164.0,12.578,12.578,12.5615,12.5698,62164.0
2016-07-11 13:50:00,15.27,15.28,15.25,15.25,35269.0,12.578,12.5863,12.5615,12.5615,35269.0
2016-07-11 14:00:00,15.25,15.25,15.21,15.23,45216.0,12.5615,12.5615,12.5286,12.5451,45216.0
2016-07-11 14:10:00,15.23,15.24,15.21,15.24,41101.0,12.5451,12.5533,12.5286,12.5533,41101.0
2016-07-11 14:20:00,15.23,15.28,15.23,15.27,45895.0,12.5451,12.5863,12.5451,12.578,45895.0
2016-07-11 14:30:00,15.27,15.27,15.25,15.25,21226.0,12.578,12.578,12.5615,12.5615,21226.0
2016-07-11 14:40:00,15.26,15.28,15.25,15.26,49156.0,12.5698,12.5863,12.5615,12.5698,49156.0
2016-07-11 14:50:00,15.26,15.28,15.25,15.27,33776.0,12.5698,12.5863,12.5615,12.578,33776.0
2016-07-11 15:00:00,15.26,15.32,15.26,15.32,59640.0,12.5698,12.6192,12.5698,12.6192,59640.0
2016-07-11 15:10:00,15.32,15.33,15.29,15.31,83336.0,12.6192,12.6274,12.5945,12.611,83336.0
2016-07-11 15:20:00,15.31,15.33,15.3,15.31,47412.0,12.611,12.6274,12.6027,12.611,47412.0
2016-07-11 15:30:00,15.32,15.33,15.29,15.33,122854.0,12.6192,12.6274,12.5945,12.6274,122854.0
2016-07-11 15:40:00,15.32,15.33,15.31,15.32,109236.0,12.6192,12.6274,12.611,12.6192,109236.0
2016-07-11 15:50:00,15.32,15.37,15.31,15.35,438183.0,12.6192,12.6604,12.611,12.6439,438183.0
2016-07-12 09:30:00,15.49,15.78,15.49,15.75,176966.0,12.7592,12.9981,12.7592,12.9734,176966.0
2016-07-12 09:40:00,15.75,15.8,15.67,15.7,86430.0,12.9734,13.0146,12.9075,12.9322,86430.0
2016-07-12 09:50:00,15.7,15.78,15.69,15.76,80229.0,12.9322,12.9981,12.924,12.9816,80229.0
2016-07-12 10:00:00,15.76,15.8,15.72,15.78,138754.0,12.9816,13.0146,12.9487,12.9981,138754.0
2016-07-12 10:10:00,15.78,15.84,15.72,15.73,204891.0,12.9981,13.0475,12.9487,12.9569,204891.0
2016-07-12 10:20:00,15.73,15.77,15.7,15.77,91356.0,12.9569,12.9899,12.9322,12.9899,91356.0
2016-07-12 10:30:00,15.77,15.79,15.76,15.78,61733.0,12.9899,13.0063,12.9816,12.9981,61733.0
2016-07-12 10:40:00,15.79,15.81,15.76,15.78,101509.0,13.0063,13.0228,12.9816,12.9981,101509.0
2016-07-12 10:50:00,15.78,15.8,15.75,15.77,60798.0,12.9981,13.0146,12.9734,12.9899,60798.0
2016-07-12 11:00:00,15.76,15.77,15.74,15.75,66280.0,12.9816,12.9899,12.9652,12.9734,66280.0
2016-07-12 11:10:00,15.75,15.8,15.75,15.78,58527.0,12.9734,13.0146,12.9734,12.9981,58527.0
2016-07-12 11:20:00,15.78,15.86,15.77,15.8,112343.0,12.9981,13.064,12.9899,13.0146,112343.0
2016-07-12 11:30:00,15.8,15.87,15.8,15.85,47153.0,13.0146,13.0722,13.0146,13.0558,47153.0
2016-07-12 11:40:00,15.85,15.87,15.84,15.86,57225.0,13.0558,13.0722,13.0475,13.064,57225.0
2016-07-12 11:50:00,15.86,15.92,15.86,15.91,47177.0,13.064,13.1134,13.064,13.1052,47177.0
2016-07-12 12:00:00,15.9,15.94,15.86,15.87,59260.0,13.097,13.1299,13.064,13.0722,59260.0
2016-07-12 12:10:00,15.87,15.88,15.84,15.85,35169.0,13.0722,13.0805,13.0475,13.0558,35169.0
2016-07-12 12:20:00,15.86,15.86,15.79,15.82,75654.0,13.064,13.064,13.0063,13.0311,75654.0
2016-07-12 12:30:00,15.82,15.85,15.81,15.85,30418.0,13.0311,13.0558,13.0228,13.0558,30418.0
2016-07-12 12:40:00,15.85,15.86,15.79,15.79,62029.0,13.0558,13.064,13.0063,13.0063,62029.0
2016-07-12 12:50:00,15.79,15.85,15.77,15.84,145371.0,13.0063,13.0558,12.9899,13.0475,145371.0
2016-07-12 13:00:00,15.85,15.88,15.85,15.86,41139.0,13.0558,13.0805,13.0558,13.064,41139.0
2016-07-12 13:10:00,15.87,15.92,15.86,15.91,46162.0,13.0722,13.1134,13.064,13.1052,46162.0
2016-07-12 13:20:00,15.91,15.94,15.9,15.93,45779.0,13.1052,13.1299,13.097,13.1217,45779.0
2016-07-12 13:30:00,15.93,15.95,15.92,15.93,56297.0,13.1217,13.1381,13.1134,13.1217,56297.0
2016-07-12 13:40:00,15.92,15.95,15.92,15.95,40619.0,13.1134,13.1381,13.1134,13.1381,40619.0
2016-07-12 13:50:00,15.95,15.97,15.89,15.9,61633.0,13.1381,13.1546,13.0887,13.097,61633.0
2016-07-12 14:00:00,15.91,15.91,15.88,15.91,49274.0,13.1052,13.1052,13.0805,13.1052,49274.0
2016-07-12 14:10:00,15.91,15.92,15.9,15.91,30955.0,13.1052,13.1134,13.097,13.1052,30955.0
2016-07-12 14:20:00,15.92,15.94,15.91,15.92,46795.0,13.1134,13.1299,13.1052,13.1134,46795.0
2016-07-12 14:30:00,15.92,15.93,15.89,15.9,50643.0,13.1134,13.1217,13.0887,13.097,50643.0
2016-07-12 14:40:00,15.9,15.91,15.89,15.9,49699.0,13.097,13.1052,13.0887,13.097,49699.0
2016-07-12 14:50:00,15.9,15.93,15.89,15.93,60450.0,13.097,13.1217,13.0887,13.1217,60450.0
2016-07-12 15:00:00,15.93,15.95,15.88,15.89,84811.0,13.1217,13.1381,13.0805,13.0887,84811.0
2016-07-12 15:10:00,15.88,15.89,15.84,15.86,93580.0,13.0805,13.0887,13.0475,13.064,93580.0
2016-07-12 15:20:00,15.86,15.87,15.83,15.84,81956.0,13.064,13.0722,13.0393,13.0475,81956.0
2016-07-12 15:30:00,15.83,15.87,15.83,15.85,165725.0,13.0393,13.0722,13.0393,13.0558,165725.0
2016-07-12 15:40:00,15.84,15.85,15.79,15.79,175618.0,13.0475,13.0558,13.0063,13.0063,175618.0
2016-07-12 15:50:00,15.79,15.8,15.76,15.78,604633.0,13.0063,13.0146,12.9816,12.9981,604633.0
2016-07-13 09:30:00,15.81,15.82,15.59,15.6,123419.0,13.0228,13.0311,12.8416,12.8498,123419.0
2016-07-13 09:40:00,15.6,15.63,15.5,15.57,99204.0,12.8498,12.8746,12.7675,12.8251,99204.0
2016-07-13 09:50:00,15.57,15.65,15.53,15.64,76231.0,12.8251,12.891,12.7922,12.8828,76231.0
2016-07-13 10:00:00,15.65,15.74,15.65,15.72,72134.0,12.891,12.9652,12.891,12.9487,72134.0
2016-07-13 10:10:00,15.72,15.75,15.69,15.73,79302.0,12.9487,12.9734,12.924,12.9569,79302.0
2016-07-13 10:20:00,15.73,15.79,15.71,15.77,86076.0,12.9569,13.0063,12.9404,12.9899,86076.0
2016-07-13 10:30:00,15.78,15.84,15.74,15.78,246561.0,12.9981,13.0475,12.9652,12.9981,246561.0
2016-07-13 10:40:00,15.78,15.86,15.76,15.76,98636.0,12.9981,13.064,12.9816,12.9816,98636.0
2016-07-13 10:50:00,15.77,15.85,15.77,15.77,244954.0,12.9899,13.0558,12.9899,12.9899,244954.0
2016-07-13 11:00:00,15.77,15.82,15.72,15.74,84031.0,12.9899,13.0311,12.9487,12.9652,84031.0
2016-07-13 11:10:00,15.75,15.77,15.67,15.67,77515.0,12.9734,12.9899,12.9075,12.9075,77515.0
2016-07-13 11:20:00,15.66,15.67,15.58,15.59,81983.0,12.8993,12.9075,12.8334,12.8416,81983.0
2016-07-13 11:30:00,15.59,15.6,15.52,15.54,51759.0,12.8416,12.8498,12.7839,12.8004,51759.0
2016-07-13 11:40:00,15.53,15.56,15.5,15.54,64454.0,12.7922,12.8169,12.7675,12.8004,64454.0
2016-07-13 11:50:00,15.54,15.64,15.53,15.62,59135.0,12.8004,12.8828,12.7922,12.8663,59135.0
2016-07-13 12:00:00,15.62,15.63,15.58,15.59,73084.0,12.8663,12.8746,12.8334,12.8416,73084.0
2016-07-13 12:10:00,15.59,15.64,15.59,15.64,62902.0,12.8416,12.8828,12.8416,12.8828,62902.0
2016-07-13 12:20:00,15.64,15.65,15.62,15.64,49516.0,12.8828,12.891,12.8663,12.8828,49516.0
2016-07-13 12:30:00,15.64,15.65,15.61,15.62,58449.0,12.8828,12.891,12.8581,12.8663,58449.0
2016-07-13 12:40:00,15.62,15.66,15.61,15.66,37402.0,12.8663,12.8993,12.8581,12.8993,37402.0
2016-07-13 12:50:00,15.65,15.69,15.64,15.69,52608.0,12.891,12.924,12.8828,12.924,52608.0
2016-07-13 13:00:00,15.69,15.75,15.67,15.74,78154.0,12.924,12.9734,12.9075,12.9652,78154.0
2016-07-13 13:10:00,15.74,15.79,15.74,15.79,85735.0,12.9652,13.0063,12.9652,13.0063,85735.0
2016-07-13 13:20:00,15.79,15.81,15.73,15.74,132414.0,13.0063,13.0228,12.9569,12.9652,132414.0
2016-07-13 13:30:00,15.73,15.76,15.72,15.75,50074.0,12.9569,12.9816,12.9487,12.9734,50074.0
2016-07-13 13:40:00,15.75,15.79,15.73,15.78,331133.0,12.9734,13.0063,12.9569,12.9981,331133.0
2016-07-13 13:50:00,15.78,15.78,15.71,15.71,49546.0,12.9981,12.9981,12.9404,12.9404,49546.0
2016-07-13 14:00:00,15.71,15.71,15.67,15.69,63904.0,12.9404,12.9404,12.9075,12.924,63904.0
2016-07-13 14:10:00,15.69,15.72,15.67,15.69,82935.0,12.924,12.9487,12.9075,12.924,82935.0
2016-07-13 14:20:00,15.69,15.72,15.68,15.71,91096.0,12.924,12.9487,12.9157,12.9404,91096.0
2016-07-13 14:30:00,15.71,15.74,15.69,15.73,67837.0,12.9404,12.9652,12.924,12.9569,67837.0
2016-07-13 14:40:00,15.73,15.75,15.7,15.74,54907.0,12.9569,12.9734,12.9322,12.9652,54907.0
2016-07-13 14:50:00,15.75,15.76,15.71,15.75,113025.0,12.9734,12.9816,12.9404,12.9734,113025.0
2016-07-13 15:00:00,15.75,15.77,15.74,15.74,106028.0,12.9734,12.9899,12.9652,12.9652,106028.0
2016-07-13 15:10:00,15.74,15.77,15.73,15.75,99261.0,12.9652,12.9899,12.9569,12.9734,99261.0
2016-07-13 15:20:00,15.75,15.78,15.71,15.77,293520.0,12.9734,12.9981,12.9404,12.9899,293520.0
2016-07-13 15:30:00,15.77,15.84,15.77,15.84,85916.0,12.9899,13.0475,12.9899,13.0475,85916.0
2016-07-13 15:40:00,15.84,15.88,15.83,15.88,127170.0,13.0475,13.0805,13.0393,13.0805,127170.0
2016-07-13 15:50:00,15.88,15.88,15.85,15.86,302658.0,13.0805,13.0805,13.0558,13.064,302658.0
2016-07-14 09:30:00,15.61,16.02,15.61,15.94,106570.0,12.8581,13.1958,12.8581,13.1299,106570.0
2016-07-14 09:40:00,15.94,15.96,15.73,15.73,40422.0,13.1299,13.1464,12.9569,12.9569,40422.0
2016-07-14 09:50:00,15.72,15.79,15.71,15.77,76980.0,12.9487,13.0063,12.9404,12.9899,76980.0
2016-07-14 10:00:00,15.77,15.85,15.74,15.79,154452.0,12.9899,13.0558,12.9652,13.0063,154452.0
2016-07-14 10:10:00,15.8,15.8,15.66,15.68,63888.0,13.0146,13.0146,12.8993,12.9157,63888.0
2016-07-14 10:20:00,15.68,15.77,15.63,15.75,61762.0,12.9157,12.9899,12.8746,12.9734,61762.0
2016-07-14 10:30:00,15.75,15.85,15.74,15.83,144316.0,12.9734,13.0558,12.9652,13.0393,144316.0
2016-07-14 10:40:00,15.83,15.85,15.8,15.81,99071.0,13.0393,13.0558,13.0146,13.0228,99071.0
2016-07-14 10:50:00,15.81,15.85,15.79,15.83,67673.0,13.0228,13.0558,13.0063,13.0393,67673.0
2016-07-14 11:00:00,15.83,15.85,15.8,15.84,63805.0,13.0393,13.0558,13.0146,13.0475,63805.0
2016-07-14 11:10:00,15.84,15.87,15.81,15.81,233296.0,13.0475,13.0722,13.0228,13.0228,233296.0
2016-07-14 11:20:00,15.81,15.81,15.68,15.69,72165.0,13.0228,13.0228,12.9157,12.924,72165.0
2016-07-14 11:30:00,15.69,15.73,15.67,15.68,36318.0,12.924,12.9569,12.9075,12.9157,36318.0
2016-07-14 11:40:00,15.68,15.69,15.6,15.61,144026.0,12.9157,12.924,12.8498,12.8581,144026.0
2016-07-14 11:50:00,15.61,15.61,15.57,15.59,49329.0,12.8581,12.8581,12.8251,12.8416,49329.0
2016-07-14 12:00:00,15.58,15.59,15.48,15.5,120590.0,12.8334,12.8416,12.751,12.7675,120590.0
2016-07-14 12:10:00,15.5,15.56,15.47,15.53,134950.0,12.7675,12.8169,12.7428,12.7922,134950.0
2016-07-14 12:20:00,15.52,15.59,15.52,15.56,229980.0,12.7839,12.8416,12.7839,12.8169,229980.0
2016-07-14 12:30:00,15.56,15.59,15.54,15.54,95338.0,12.8169,12.8416,12.8004,12.8004,95338.0
2016-07-14 12:40:00,15.54,15.59,15.53,15.56,77849.0,12.8004,12.8416,12.7922,12.8169,77849.0
2016-07-14 12:50:00,15.56,15.57,15.55,15.55,137093.0,12.8169,12.8251,12.8087,12.8087,137093.0
2016-07-14 13:00:00,15.56,15.58,15.51,15.58,116424.0,12.8169,12.8334,12.7757,12.8334,116424.0
2016-07-14 13:10:00,15.58,15.58,15.53,15.57,113172.0,12.8334,12.8334,12.7922,12.8251,113172.0
2016-07-14 13:20:00,15.57,15.58,15.54,15.54,85513.0,12.8251,12.8334,12.8004,12.8004,85513.0
2016-07-14 13:30:00,15.55,15.57,15.53,15.54,39865.0,12.8087,12.8251,12.7922,12.8004,39865.0
2016-07-14 13:40:00,15.54,15.56,15.53,15.56,29497.0,12.8004,12.8169,12.7922,12.8169,29497.0
2016-07-14 13:50:00,15.55,15.57,15.53,15.54,70683.0,12.8087,12.8251,12.7922,12.8004,70683.0
2016-07-14 14:00:00,15.55,15.56,15.51,15.52,108201.0,12.8087,12.8169,12.7757,12.7839,108201.0
2016-07-14 14:10:00,15.52,15.56,15.5,15.51,405524.0,12.7839,12.8169,12.7675,12.7757,405524.0
2016-07-14 14:20:00,15.51,15.54,15.5,15.54,85164.0,12.7757,12.8004,12.7675,12.8004,85164.0
2016-07-14 14:30:00,15.54,15.54,15.49,15.5,80003.0,12.8004,12.8004,12.7592,12.7675,80003.0
2016-07-14 14:40:00,15.5,15.53,15.49,15.52,80307.0,12.7675,12.7922,12.7592,12.7839,80307.0
2016-07-14 14:50:00,15.52,15.53,15.47,15.48,93200.0,12.7839,12.7922,12.7428,12.751,93200.0
2016-07-14 15:00:00,15.48,15.5,15.45,15.46,305411.0,12.751,12.7675,12.7263,12.7345,305411.0
2016-07-14 15:10:00,15.46,15.47,15.41,15.42,356052.0,12.7345,12.7428,12.6933,12.7016,356052.0
2016-07-14 15:20:00,15.42,15.43,15.39,15.4,123624.0,12.7016,12.7098,12.6769,12.6851,123624.0
2016-07-14 15:30:00,15.4,15.4,15.35,15.36,140633.0,12.6851,12.6851,12.6439,12.6522,140633.0
2016-07-14 15:40:00,15.35,15.39,15.29,15.33,375401.0,12.6439,12.6769,12.5945,12.6274,375401.0
2016-07-14 15:50:00,15.33,15.35,15.31,15.32,539504.0,12.6274,12.6439,12.611,12.6192,539504.0
2016-07-15 09:30:00,15.35,15.44,15.29,15.32,129256.0,12.6439,12.718,12.5945,12.6192,129256.0
2016-07-15 09:40:00,15.31,15.44,15.23,15.44,73277.0,12.611,12.718,12.5451,12.718,73277.0
2016-07-15 09:50:00,15.45,15.47,15.37,15.37,43354.0,12.7263,12.7428,12.6604,12.6604,43354.0
2016-07-15 10:00:00,15.36,15.49,15.33,15.45,59228.0,12.6522,12.7592,12.6274,12.7263,59228.0
2016-07-15 10:10:00,15.45,15.53,15.39,15.52,108354.0,12.7263,12.7922,12.6769,12.7839,108354.0
2016-07-15 10:20:00,15.51,15.54,15.45,15.48,115355.0,12.7757,12.8004,12.7263,12.751,115355.0
2016-07-15 10:30:00,15.48,15.51,15.47,15.5,42791.0,12.751,12.7757,12.7428,12.7675,42791.0
2016-07-15 10:40:00,15.49,15.51,15.45,15.47,94004.0,12.7592,12.7757,12.7263,12.7428,94004.0
2016-07-15 10:50:00,15.47,15.52,15.45,15.47,51176.0,12.7428,12.7839,12.7263,12.7428,51176.0
2016-07-15 11:00:00,15.47,15.47,15.42,15.45,39773.0,12.7428,12.7428,12.7016,12.7263,39773.0
2016-07-15 11:10:00,15.44,15.47,15.44,15.46,45369.0,12.718,12.7428,12.718,12.7345,45369.0
2016-07-15 11:20:00,15.46,15.51,15.42,15.51,100718.0,12.7345,12.7757,12.7016,12.7757,100718.0
2016-07-15 11:30:00,15.5,15.51,15.46,15.48,53748.0,12.7675,12.7757,12.7345,12.751,53748.0
2016-07-15 11:40:00,15.49,15.5,15.44,15.45,35486.0,12.7592,12.7675,12.718,12.7263,35486.0
2016-07-15 11:50:00,15.46,15.51,15.43,15.5,42454.0,12.7345,12.7757,12.7098,12.7675,42454.0
2016-07-15 12:00:00,15.5,15.51,15.49,15.5,48519.0,12.7675,12.7757,12.7592,12.7675,48519.0
2016-07-15 12:10:00,15.49,15.51,15.47,15.47,39485.0,12.7592,12.7757,12.7428,12.7428,39485.0
2016-07-15 12:20:00,15.47,15.5,15.43,15.5,50862.0,12.7428,12.7675,12.7098,12.7675,50862.0
2016-07-15 12:30:00,15.5,15.5,15.43,15.45,77826.0,12.7675,12.7675,12.7098,12.7263,77826.0
2016-07-15 12:40:00,15.45,15.5,15.44,15.46,36698.0,12.7263,12.7675,12.718,12.7345,36698.0
2016-07-15 12:50:00,15.46,15.48,15.45,15.46,26726.0,12.7345,12.751,12.7263,12.7345,26726.0
2016-07-15 13:00:00,15.47,15.49,15.46,15.49,18366.0,12.7428,12.7592,12.7345,12.7592,18366.0
2016-07-15 13:10:00,15.49,15.5,15.47,15.5,26722.0,12.7592,12.7675,12.7428,12.7675,26722.0
2016-07-15 13:20:00,15.5,15.5,15.48,15.48,35654.0,12.7675,12.7675,12.751,12.751,35654.0
2016-07-15 13:30:00,15.48,15.5,15.47,15.5,72956.0,12.751,12.7675,12.7428,12.7675,72956.0
2016-07-15 13:40:00,15.5,15.5,15.48,15.48,65855.0,12.7675,12.7675,12.751,12.751,65855.0
2016-07-15 13:50:00,15.48,15.5,15.47,15.5,29196.0,12.751,12.7675,12.7428,12.7675,29196.0
2016-07-15 14:00:00,15.49,15.51,15.48,15.48,45046.0,12.7592,12.7757,12.751,12.751,45046.0
2016-07-15 14:10:00,15.49,15.49,15.47,15.48,23491.0,12.7592,12.7592,12.7428,12.751,23491.0
2016-07-15 14:20:00,15.47,15.48,15.44,15.46,60959.0,12.7428,12.751,12.718,12.7345,60959.0
2016-07-15 14:30:00,15.46,15.5,15.46,15.49,27354.0,12.7345,12.7675,12.7345,12.7592,27354.0
2016-07-15 14:40:00,15.49,15.51,15.48,15.5,52898.0,12.7592,12.7757,12.751,12.7675,52898.0
2016-07-15 14:50:00,15.5,15.5,15.46,15.47,85913.0,12.7675,12.7675,12.7345,12.7428,85913.0
2016-07-15 15:00:00,15.48,15.5,15.47,15.5,16299.0,12.751,12.7675,12.7428,12.7675,16299.0
2016-07-15 15:10:00,15.5,15.51,15.48,15.5,71952.0,12.7675,12.7757,12.751,12.7675,71952.0
2016-07-15 15:20:00,15.5,15.55,15.49,15.53,144653.0,12.7675,12.8087,12.7592,12.7922,144653.0
2016-07-15 15:30:00,15.52,15.54,15.49,15.5,194275.0,12.7839,12.8004,12.7592,12.7675,194275.0
2016-07-15 15:40:00,15.5,15.51,15.49,15.5,134168.0,12.7675,12.7757,12.7592,12.7675,134168.0
2016-07-15 15:50:00,15.5,15.5,15.47,15.48,316917.0,12.7675,12.7675,12.7428,12.751,316917.0
2016-07-18 09:30:00,15.47,15.47,15.37,15.4,134634.0,12.7428,12.7428,12.6604,12.6851,134634.0
2016-07-18 09:40:00,15.4,15.47,15.35,15.46,35334.0,12.6851,12.7428,12.6439,12.7345,35334.0
2016-07-18 09:50:00,15.46,15.51,15.43,15.49,69160.0,12.7345,12.7757,12.7098,12.7592,69160.0
2016-07-18 10:00:00,15.49,15.5,15.42,15.44,42722.0,12.7592,12.7675,12.7016,12.718,42722.0
2016-07-18 10:10:00,15.44,15.49,15.42,15.45,34935.0,12.718,12.7592,12.7016,12.7263,34935.0
2016-07-18 10:20:00,15.45,15.46,15.43,15.45,18938.0,12.7263,12.7345,12.7098,12.7263,18938.0
2016-07-18 10:30:00,15.44,15.46,15.41,15.44,33789.0,12.718,12.7345,12.6933,12.718,33789.0
2016-07-18 10:40:00,15.44,15.44,15.36,15.36,33889.0,12.718,12.718,12.6522,12.6522,33889.0
2016-07-18 10:50:00,15.36,15.44,15.35,15.44,41061.0,12.6522,12.718,12.6439,12.718,41061.0
2016-07-18 11:00:00,15.44,15.45,15.42,15.43,54195.0,12.718,12.7263,12.7016,12.7098,54195.0
2016-07-18 11:10:00,15.43,15.44,15.39,15.44,52489.0,12.7098,12.718,12.6769,12.718,52489.0
2016-07-18 11:20:00,15.44,15.44,15.42,15.43,34664.0,12.718,12.718,12.7016,12.7098,34664.0
2016-07-18 11:30:00,15.43,15.43,15.41,15.42,59332.0,12.7098,12.7098,12.6933,12.7016,59332.0
2016-07-18 11:40:00,15.42,15.44,15.41,15.43,85941.0,12.7016,12.718,12.6933,12.7098,85941.0
2016-07-18 11:50:00,15.43,15.44,15.4,15.41,274300.0,12.7098,12.718,12.6851,12.6933,274300.0
2016-07-18 12:00:00,15.42,15.44,15.41,15.41,109146.0,12.7016,12.718,12.6933,12.6933,109146.0
2016-07-18 12:10:00,15.41,15.43,15.38,15.38,74023.0,12.6933,12.7098,12.6686,12.6686,74023.0
2016-07-18 12:20:00,15.38,15.42,15.38,15.41,38822.0,12.6686,12.7016,12.6686,12.6933,38822.0
2016-07-18 12:30:00,15.41,15.42,15.39,15.41,44706.0,12.6933,12.7016,12.6769,12.6933,44706.0
2016-07-18 12:40:00,15.4,15.42,15.38,15.41,33973.0,12.6851,12.7016,12.6686,12.6933,33973.0
2016-07-18 12:50:00,15.41,15.43,15.4,15.43,76970.0,12.6933,12.7098,12.6851,12.7098,76970.0
2016-07-18 13:00:00,15.43,15.43,15.41,15.42,92991.0,12.7098,12.7098,12.6933,12.7016,92991.0
2016-07-18 13:10:00,15.42,15.42,15.39,15.4,92159.0,12.7016,12.7016,12.6769,12.6851,92159.0
2016-07-18 13:20:00,15.4,15.43,15.39,15.43,105909.0,12.6851,12.7098,12.6769,12.7098,105909.0
2016-07-18 13:30:00,15.43,15.43,15.41,15.42,67898.0,12.7098,12.7098,12.6933,12.7016,67898.0
2016-07-18 13:40:00,15.42,15.42,15.41,15.41,29195.0,12.7016,12.7016,12.6933,12.6933,29195.0
2016-07-18 13:50:00,15.41,15.42,15.4,15.42,41085.0,12.6933,12.7016,12.6851,12.7016,41085.0
2016-07-18 14:00:00,15.42,15.42,15.41,15.42,40581.0,12.7016,12.7016,12.6933,12.7016,40581.0
2016-07-18 14:10:00,15.42,15.44,15.41,15.44,79566.0,12.7016,12.718,12.6933,12.718,79566.0
2016-07-18 14:20:00,15.44,15.48,15.43,15.48,53614.0,12.718,12.751,12.7098,12.751,53614.0
2016-07-18 14:30:00,15.48,15.49,15.47,15.49,50852.0,12.751,12.7592,12.7428,12.7592,50852.0
2016-07-18 14:40:00,15.49,15.5,15.47,15.48,147874.0,12.7592,12.7675,12.7428,12.751,147874.0
2016-07-18 14:50:00,15.47,15.51,15.47,15.51,79099.0,12.7428,12.7757,12.7428,12.7757,79099.0
2016-07-18 15:00:00,15.51,15.51,15.5,15.51,35924.0,12.7757,12.7757,12.7675,12.7757,35924.0
2016-07-18 15:10:00,15.51,15.54,15.5,15.53,71752.0,12.7757,12.8004,12.7675,12.7922,71752.0
2016-07-18 15:20:00,15.52,15.52,15.5,15.51,42243.0,12.7839,12.7839,12.7675,12.7757,42243.0
2016-07-18 15:30:00,15.5,15.52,15.49,15.51,97163.0,12.7675,12.7839,12.7592,12.7757,97163.0
2016-07-18 15:40:00,15.51,15.54,15.5,15.54,99299.0,12.7757,12.8004,12.7675,12.8004,99299.0
2016-07-18 15:50:00,15.53,15.54,15.52,15.53,308265.0,12.7922,12.8004,12.7839,12.7922,308265.0
2016-07-19 09:30:00,15.48,15.53,15.11,15.16,118550.0,12.751,12.7922,12.4462,12.4874,118550.0
2016-07-19 09:40:00,15.15,15.16,15.05,15.08,102581.0,12.4792,12.4874,12.3968,12.4215,102581.0
2016-07-19 09:50:00,15.09,15.09,14.89,14.94,79531.0,12.4297,12.4297,12.265,12.3062,79531.0
2016-07-19 10:00:00,14.94,14.96,14.89,14.91,117078.0,12.3062,12.3227,12.265,12.2815,117078.0
2016-07-19 10:10:00,14.91,14.93,14.86,14.86,103753.0,12.2815,12.298,12.2403,12.2403,103753.0
2016-07-19 10:20:00,14.86,14.89,14.77,14.79,171442.0,12.2403,12.265,12.1662,12.1826,171442.0
2016-07-19 10:30:00,14.79,14.84,14.79,14.82,107382.0,12.1826,12.2238,12.1826,12.2073,107382.0
2016-07-19 10:40:00,14.82,14.84,14.73,14.76,89680.0,12.2073,12.2238,12.1332,12.1579,89680.0
2016-07-19 10:50:00,14.76,14.81,14.75,14.79,84123.0,12.1579,12.1991,12.1497,12.1826,84123.0
2016-07-19 11:00:00,14.79,14.8,14.65,14.65,120566.0,12.1826,12.1909,12.0673,12.0673,120566.0
2016-07-19 11:10:00,14.66,14.74,14.6,14.73,184251.0,12.0756,12.1415,12.0261,12.1332,184251.0
2016-07-19 11:20:00,14.72,14.79,14.71,14.79,203180.0,12.125,12.1826,12.1167,12.1826,203180.0
2016-07-19 11:30:00,14.78,14.92,14.78,14.92,87939.0,12.1744,12.2897,12.1744,12.2897,87939.0
2016-07-19 11:40:00,14.92,14.94,14.83,14.91,87637.0,12.2897,12.3062,12.2156,12.2815,87637.0
2016-07-19 11:50:00,14.91,14.95,14.9,14.92,84993.0,12.2815,12.3144,12.2732,12.2897,84993.0
2016-07-19 12:00:00,14.92,14.93,14.91,14.93,61048.0,12.2897,12.298,12.2815,12.298,61048.0
2016-07-19 12:10:00,14.93,14.93,14.89,14.9,21881.0,12.298,12.298,12.265,12.2732,21881.0
2016-07-19 12:20:00,14.9,14.9,14.84,14.85,59245.0,12.2732,12.2732,12.2238,12.2321,59245.0
2016-07-19 12:30:00,14.86,14.87,14.8,14.83,137960.0,12.2403,12.2485,12.1909,12.2156,137960.0
2016-07-19 12:40:00,14.83,14.83,14.76,14.76,50406.0,12.2156,12.2156,12.1579,12.1579,50406.0
2016-07-19 12:50:00,14.76,14.77,14.73,14.74,58611.0,12.1579,12.1662,12.1332,12.1415,58611.0
2016-07-19 13:00:00,14.74,14.74,14.68,14.72,47564.0,12.1415,12.1415,12.092,12.125,47564.0
2016-07-19 13:10:00,14.72,14.72,14.65,14.67,50698.0,12.125,12.125,12.0673,12.0838,50698.0
2016-07-19 13:20:00,14.67,14.71,14.63,14.63,71659.0,12.0838,12.1167,12.0508,12.0508,71659.0
2016-07-19 13:30:00,14.64,14.68,14.63,14.66,46050.0,12.0591,12.092,12.0508,12.0756,46050.0
2016-07-19 13:40:00,14.65,14.67,14.61,14.61,69277.0,12.0673,12.0838,12.0344,12.0344,69277.0
2016-07-19 13:50:00,14.61,14.66,14.61,14.65,84782.0,12.0344,12.0756,12.0344,12.0673,84782.0
2016-07-19 14:00:00,14.65,14.76,14.65,14.75,74404.0,12.0673,12.1579,12.0673,12.1497,74404.0
2016-07-19 14:10:00,14.76,14.76,14.74,14.75,29575.0,12.1579,12.1579,12.1415,12.1497,29575.0
2016-07-19 14:20:00,14.75,14.77,14.73,14.77,42704.0,12.1497,12.1662,12.1332,12.1662,42704.0
2016-07-19 14:30:00,14.77,14.77,14.75,14.76,36866.0,12.1662,12.1662,12.1497,12.1579,36866.0
2016-07-19 14:40:00,14.76,14.76,14.68,14.71,92912.0,12.1579,12.1579,12.092,12.1167,92912.0
2016-07-19 14:50:00,14.71,14.72,14.69,14.69,43445.0,12.1167,12.125,12.1003,12.1003,43445.0
2016-07-19 15:00:00,14.7,14.7,14.68,14.68,93422.0,12.1085,12.1085,12.092,12.092,93422.0
2016-07-19 15:10:00,14.69,14.69,14.66,14.66,121604.0,12.1003,12.1003,12.0756,12.0756,121604.0
2016-07-19 15:20:00,14.67,14.67,14.63,14.63,130035.0,12.0838,12.0838,12.0508,12.0508,130035.0
2016-07-19 15:30:00,14.64,14.65,14.63,14.64,79256.0,12.0591,12.0673,12.0508,12.0591,79256.0
2016-07-19 15:40:00,14.65,14.65,14.64,14.65,244941.0,12.0673,12.0673,12.0591,12.0673,244941.0
2016-07-19 15:50:00,14.65,14.65,14.62,14.63,435912.0,12.0673,12.0673,12.0426,12.0508,435912.0
2016-07-20 09:30:00,14.53,14.55,14.45,14.48,121467.0,11.9685,11.9849,11.9026,11.9273,121467.0
2016-07-20 09:40:00,14.46,14.46,14.18,14.24,178081.0,11.9108,11.9108,11.6802,11.7296,178081.0
2016-07-20 09:50:00,14.24,14.27,14.18,14.23,120444.0,11.7296,11.7543,11.6802,11.7214,120444.0
2016-07-20 10:00:00,14.23,14.27,14.22,14.22,208517.0,11.7214,11.7543,11.7131,11.7131,208517.0
2016-07-20 10:10:00,14.22,14.28,14.2,14.28,176228.0,11.7131,11.7625,11.6966,11.7625,176228.0
2016-07-20 10:20:00,14.28,14.4,14.28,14.38,122397.0,11.7625,11.8614,11.7625,11.8449,122397.0
2016-07-20 10:30:00,14.38,14.4,14.32,14.35,126943.0,11.8449,11.8614,11.7955,11.8202,126943.0
2016-07-20 10:40:00,14.34,14.4,14.32,14.38,87764.0,11.812,11.8614,11.7955,11.8449,87764.0
2016-07-20 10:50:00,14.39,14.44,14.36,14.43,104146.0,11.8532,11.8943,11.8284,11.8861,104146.0
2016-07-20 11:00:00,14.43,14.51,14.43,14.49,111854.0,11.8861,11.952,11.8861,11.9355,111854.0
2016-07-20 11:10:00,14.48,14.49,14.37,14.4,154457.0,11.9273,11.9355,11.8367,11.8614,154457.0
2016-07-20 11:20:00,14.4,14.41,14.35,14.39,105042.0,11.8614,11.8696,11.8202,11.8532,105042.0
2016-07-20 11:30:00,14.4,14.43,14.36,14.4,121217.0,11.8614,11.8861,11.8284,11.8614,121217.0
2016-07-20 11:40:00,14.4,14.42,14.38,14.42,62146.0,11.8614,11.8779,11.8449,11.8779,62146.0
2016-07-20 11:50:00,14.42,14.51,14.42,14.48,59189.0,11.8779,11.952,11.8779,11.9273,59189.0
2016-07-20 12:00:00,14.48,14.6,14.45,14.57,340594.0,11.9273,12.0261,11.9026,12.0014,340594.0
2016-07-20 12:10:00,14.57,14.59,14.54,14.56,90115.0,12.0014,12.0179,11.9767,11.9932,90115.0
2016-07-20 12:20:00,14.56,14.59,14.56,14.59,100417.0,11.9932,12.0179,11.9932,12.0179,100417.0
2016-07-20 12:30:00,14.59,14.6,14.57,14.59,119441.0,12.0179,12.0261,12.0014,12.0179,119441.0
2016-07-20 12:40:00,14.6,14.63,14.58,14.63,113207.0,12.0261,12.0508,12.0097,12.0508,113207.0
2016-07-20 12:50:00,14.63,14.73,14.62,14.72,74452.0,12.0508,12.1332,12.0426,12.125,74452.0
2016-07-20 13:00:00,14.73,14.75,14.71,14.74,51619.0,12.1332,12.1497,12.1167,12.1415,51619.0
2016-07-20 13:10:00,14.75,14.75,14.7,14.72,52060.0,12.1497,12.1497,12.1085,12.125,52060.0
2016-07-20 13:20:00,14.73,14.78,14.72,14.76,43624.0,12.1332,12.1744,12.125,12.1579,43624.0
2016-07-20 13:30:00,14.77,14.78,14.72,14.74,82144.0,12.1662,12.1744,12.125,12.1415,82144.0
2016-07-20 13:40:00,14.75,14.75,14.74,14.74,28180.0,12.1497,12.1497,12.1415,12.1415,28180.0
2016-07-20 13:50:00,14.75,14.75,14.72,14.72,59038.0,12.1497,12.1497,12.125,12.125,59038.0
2016-07-20 14:00:00,14.73,14.75,14.68,14.69,155093.0,12.1332,12.1497,12.092,12.1003,155093.0
2016-07-20 14:10:00,14.69,14.7,14.66,14.69,101216.0,12.1003,12.1085,12.0756,12.1003,101216.0
2016-07-20 14:20:00,14.69,14.7,14.67,14.68,51888.0,12.1003,12.1085,12.0838,12.092,51888.0
2016-07-20 14:30:00,14.68,14.69,14.67,14.69,83912.0,12.092,12.1003,12.0838,12.1003,83912.0
2016-07-20 14:40:00,14.69,14.69,14.66,14.69,42001.0,12.1003,12.1003,12.0756,12.1003,42001.0
2016-07-20 14:50:00,14.69,14.69,14.66,14.68,92685.0,12.1003,12.1003,12.0756,12.092,92685.0
2016-07-20 15:00:00,14.67,14.69,14.66,14.67,59531.0,12.0838,12.1003,12.0756,12.0838,59531.0
2016-07-20 15:10:00,14.67,14.68,14.66,14.66,47411.0,12.0838,12.092,12.0756,12.0756,47411.0
2016-07-20 15:20:00,14.66,14.67,14.66,14.67,58362.0,12.0756,12.0838,12.0756,12.0838,58362.0
2016-07-20 15:30:00,14.67,14.67,14.66,14.67,50829.0,12.0838,12.0838,12.0756,12.0838,50829.0
2016-07-20 15:40:00,14.67,14.67,14.63,14.63,214609.0,12.0838,12.0838,12.0508,12.0508,214609.0
2016-07-20 15:50:00,14.63,14.67,14.63,14.66,449118.0,12.0508,12.0838,12.0508,12.0756,449118.0
2016-07-21 09:30:00,14.65,14.77,14.63,14.76,45380.0,12.0673,12.1662,12.0508,12.1579,45380.0
2016-07-21 09:40:00,14.76,14.84,14.75,14.84,132962.0,12.1579,12.2238,12.1497,12.2238,132962.0
2016-07-21 09:50:00,14.83,14.86,14.7,14.71,31841.0,12.2156,12.2403,12.1085,12.1167,31841.0
2016-07-21 10:00:00,14.7,14.76,14.68,14.76,27715.0,12.1085,12.1579,12.092,12.1579,27715.0
2016-07-21 10:10:00,14.76,14.82,14.76,14.81,64832.0,12.1579,12.2073,12.1579,12.1991,64832.0
2016-07-21 10:20:00,14.81,14.81,14.67,14.69,92845.0,12.1991,12.1991,12.0838,12.1003,92845.0
2016-07-21 10:30:00,14.69,14.78,14.67,14.77,335575.0,12.1003,12.1744,12.0838,12.1662,335575.0
2016-07-21 10:40:00,14.78,14.78,14.69,14.72,170068.0,12.1744,12.1744,12.1003,12.125,170068.0
2016-07-21 10:50:00,14.73,14.81,14.72,14.81,137803.0,12.1332,12.1991,12.125,12.1991,137803.0
2016-07-21 11:00:00,14.8,14.8,14.74,14.78,90877.0,12.1909,12.1909,12.1415,12.1744,90877.0
2016-07-21 11:10:00,14.78,14.8,14.76,14.77,104790.0,12.1744,12.1909,12.1579,12.1662,104790.0
2016-07-21 11:20:00,14.76,14.8,14.74,14.78,48484.0,12.1579,12.1909,12.1415,12.1744,48484.0
2016-07-21 11:30:00,14.78,14.8,14.74,14.8,57451.0,12.1744,12.1909,12.1415,12.1909,57451.0
2016-07-21 11:40:00,14.79,14.8,14.76,14.8,75553.0,12.1826,12.1909,12.1579,12.1909,75553.0
2016-07-21 11:50:00,14.8,14.8,14.77,14.79,55894.0,12.1909,12.1909,12.1662,12.1826,55894.0
2016-07-21 12:00:00,14.79,14.79,14.74,14.75,46015.0,12.1826,12.1826,12.1415,12.1497,46015.0
2016-07-21 12:10:00,14.74,14.76,14.71,14.71,47094.0,12.1415,12.1579,12.1167,12.1167,47094.0
2016-07-21 12:20:00,14.71,14.74,14.66,14.73,156772.0,12.1167,12.1415,12.0756,12.1332,156772.0
2016-07-21 12:30:00,14.73,14.75,14.72,14.73,43790.0,12.1332,12.1497,12.125,12.1332,43790.0
2016-07-21 12:40:00,14.72,14.74,14.7,14.72,44006.0,12.125,12.1415,12.1085,12.125,44006.0
2016-07-21 12:50:00,14.72,14.72,14.66,14.67,69125.0,12.125,12.125,12.0756,12.0838,69125.0
2016-07-21 13:00:00,14.67,14.74,14.66,14.74,36389.0,12.0838,12.1415,12.0756,12.1415,36389.0
2016-07-21 13:10:00,14.74,14.75,14.71,14.74,21841.0,12.1415,12.1497,12.1167,12.1415,21841.0
2016-07-21 13:20:00,14.75,14.76,14.74,14.75,36126.0,12.1497,12.1579,12.1415,12.1497,36126.0
2016-07-21 13:30:00,14.75,14.75,14.74,14.75,111658.0,12.1497,12.1497,12.1415,12.1497,111658.0
2016-07-21 13:40:00,14.75,14.75,14.71,14.71,128080.0,12.1497,12.1497,12.1167,12.1167,128080.0
2016-07-21 13:50:00,14.71,14.71,14.64,14.69,215658.0,12.1167,12.1167,12.0591,12.1003,215658.0
2016-07-21 14:00:00,14.68,14.71,14.68,14.7,113947.0,12.092,12.1167,12.092,12.1085,113947.0
2016-07-21 14:10:00,14.69,14.73,14.67,14.73,63641.0,12.1003,12.1332,12.0838,12.1332,63641.0
2016-07-21 14:20:00,14.73,14.73,14.69,14.71,97145.0,12.1332,12.1332,12.1003,12.1167,97145.0
2016-07-21 14:30:00,14.71,14.73,14.71,14.72,25282.0,12.1167,12.1332,12.1167,12.125,25282.0
2016-07-21 14:40:00,14.71,14.72,14.66,14.67,318775.0,12.1167,12.125,12.0756,12.0838,318775.0
2016-07-21 14:50:00,14.67,14.67,14.62,14.62,184484.0,12.0838,12.0838,12.0426,12.0426,184484.0
2016-07-21 15:00:00,14.63,14.63,14.56,14.59,98099.0,12.0508,12.0508,11.9932,12.0179,98099.0
2016-07-21 15:10:00,14.58,14.59,14.53,14.54,73974.0,12.0097,12.0179,11.9685,11.9767,73974.0
2016-07-21 15:20:00,14.54,14.55,14.5,14.52,141159.0,11.9767,11.9849,11.9438,11.9602,141159.0
2016-07-21 15:30:00,14.51,14.55,14.5,14.54,111450.0,11.952,11.9849,11.9438,11.9767,111450.0
2016-07-21 15:40:00,14.55,14.6,14.54,14.59,112405.0,11.9849,12.0261,11.9767,12.0179,112405.0
2016-07-21 15:50:00,14.59,14.59,14.55,14.57,313633.0,12.0179,12.0179,11.9849,12.0014,313633.0
2016-07-22 09:30:00,14.62,14.67,14.53,14.63,62338.0,12.0426,12.0838,11.9685,12.0508,62338.0
2016-07-22 09:40:00,14.62,14.66,14.52,14.66,70785.0,12.0426,12.0756,11.9602,12.0756,70785.0
2016-07-22 09:50:00,14.66,14.68,14.63,14.66,74755.0,12.0756,12.092,12.0508,12.0756,74755.0
2016-07-22 10:00:00,14.66,14.71,14.6,14.65,75769.0,12.0756,12.1167,12.0261,12.0673,75769.0
2016-07-22 10:10:00,14.64,14.65,14.55,14.56,33982.0,12.0591,12.0673,11.9849,11.9932,33982.0
2016-07-22 10:20:00,14.56,14.66,14.53,14.63,146408.0,11.9932,12.0756,11.9685,12.0508,146408.0
2016-07-22 10:30:00,14.62,14.64,14.55,14.61,219600.0,12.0426,12.0591,11.9849,12.0344,219600.0
2016-07-22 10:40:00,14.61,14.69,14.59,14.66,118115.0,12.0344,12.1003,12.0179,12.0756,118115.0
2016-07-22 10:50:00,14.66,14.7,14.63,14.69,61346.0,12.0756,12.1085,12.0508,12.1003,61346.0
2016-07-22 11:00:00,14.68,14.7,14.66,14.7,100174.0,12.092,12.1085,12.0756,12.1085,100174.0
2016-07-22 11:10:00,14.7,14.79,14.69,14.77,76653.0,12.1085,12.1826,12.1003,12.1662,76653.0
2016-07-22 11:20:00,14.76,14.77,14.72,14.74,36428.0,12.1579,12.1662,12.125,12.1415,36428.0
2016-07-22 11:30:00,14.75,14.8,14.74,14.78,63686.0,12.1497,12.1909,12.1415,12.1744,63686.0
2016-07-22 11:40:00,14.78,14.78,14.75,14.78,47308.0,12.1744,12.1744,12.1497,12.1744,47308.0
2016-07-22 11:50:00,14.77,14.81,14.75,14.78,46280.0,12.1662,12.1991,12.1497,12.1744,46280.0
2016-07-22 12:00:00,14.78,14.86,14.77,14.83,60933.0,12.1744,12.2403,12.1662,12.2156,60933.0
2016-07-22 12:10:00,14.83,14.85,14.8,14.8,43848.0,12.2156,12.2321,12.1909,12.1909,43848.0
2016-07-22 12:20:00,14.8,14.84,14.78,14.83,64035.0,12.1909,12.2238,12.1744,12.2156,64035.0
2016-07-22 12:30:00,14.83,14.83,14.8,14.82,19527.0,12.2156,12.2156,12.1909,12.2073,19527.0
2016-07-22 12:40:00,14.83,14.85,14.81,14.84,31465.0,12.2156,12.2321,12.1991,12.2238,31465.0
2016-07-22 12:50:00,14.84,14.87,14.83,14.84,41903.0,12.2238,12.2485,12.2156,12.2238,41903.0
2016-07-22 13:00:00,14.83,14.87,14.83,14.85,28472.0,12.2156,12.2485,12.2156,12.2321,28472.0
2016-07-22 13:10:00,14.86,14.88,14.85,14.85,35418.0,12.2403,12.2568,12.2321,12.2321,35418.0
2016-07-22 13:20:00,14.86,14.89,14.83,14.83,45671.0,12.2403,12.265,12.2156,12.2156,45671.0
2016-07-22 13:30:00,14.84,14.85,14.78,14.8,32672.0,12.2238,12.2321,12.1744,12.1909,32672.0
2016-07-22 13:40:00,14.8,14.8,14.76,14.77,69411.0,12.1909,12.1909,12.1579,12.1662,69411.0
2016-07-22 13:50:00,14.78,14.78,14.76,14.77,42765.0,12.1744,12.1744,12.1579,12.1662,42765.0
2016-07-22 14:00:00,14.76,14.79,14.75,14.79,53954.0,12.1579,12.1826,12.1497,12.1826,53954.0
2016-07-22 14:10:00,14.79,14.82,14.76,14.78,47079.0,12.1826,12.2073,12.1579,12.1744,47079.0
2016-07-22 14:20:00,14.78,14.79,14.75,14.76,45316.0,12.1744,12.1826,12.1497,12.1579,45316.0
2016-07-22 14:30:00,14.75,14.79,14.75,14.79,43788.0,12.1497,12.1826,12.1497,12.1826,43788.0
2016-07-22 14:40:00,14.79,14.8,14.76,14.77,35263.0,12.1826,12.1909,12.1579,12.1662,35263.0
2016-07-22 14:50:00,14.77,14.77,14.73,14.73,31783.0,12.1662,12.1662,12.1332,12.1332,31783.0
2016-07-22 15:00:00,14.73,14.76,14.72,14.76,55143.0,12.1332,12.1579,12.125,12.1579,55143.0
2016-07-22 15:10:00,14.76,14.77,14.73,14.75,55248.0,12.1579,12.1662,12.1332,12.1497,55248.0
2016-07-22 15:20:00,14.76,14.8,14.76,14.76,52491.0,12.1579,12.1909,12.1579,12.1579,52491.0
2016-07-22 15:30:00,14.76,14.81,14.76,14.81,50452.0,12.1579,12.1991,12.1579,12.1991,50452.0
2016-07-22 15:40:00,14.81,14.83,14.8,14.81,100285.0,12.1991,12.2156,12.1909,12.1991,100285.0
2016-07-22 15:50:00,14.82,14.82,14.77,14.78,289385.0,12.2073,12.2073,12.1662,12.1744,289385.0
2016-07-25 09:30:00,14.81,14.89,14.66,14.89,81425.0,12.1991,12.265,12.0756,12.265,81425.0
2016-07-25 09:40:00,14.88,15.03,14.86,14.95,85302.0,12.2568,12.3803,12.2403,12.3144,85302.0
2016-07-25 09:50:00,14.96,14.99,14.93,14.95,31372.0,12.3227,12.3474,12.298,12.3144,31372.0
2016-07-25 10:00:00,14.95,14.95,14.83,14.87,55944.0,12.3144,12.3144,12.2156,12.2485,55944.0
2016-07-25 10:10:00,14.87,14.89,14.81,14.83,36959.0,12.2485,12.265,12.1991,12.2156,36959.0
2016-07-25 10:20:00,14.82,14.86,14.79,14.86,38104.0,12.2073,12.2403,12.1826,12.2403,38104.0
2016-07-25 10:30:00,14.85,14.89,14.8,14.86,69709.0,12.2321,12.265,12.1909,12.2403,69709.0
2016-07-25 10:40:00,14.85,14.88,14.82,14.83,35991.0,12.2321,12.2568,12.2073,12.2156,35991.0
2016-07-25 10:50:00,14.83,14.98,14.83,14.98,63276.0,12.2156,12.3391,12.2156,12.3391,63276.0
2016-07-25 11:00:00,14.98,14.98,14.88,14.91,46739.0,12.3391,12.3391,12.2568,12.2815,46739.0
2016-07-25 11:10:00,14.9,14.91,14.86,14.88,60528.0,12.2732,12.2815,12.2403,12.2568,60528.0
2016-07-25 11:20:00,14.87,14.96,14.86,14.94,41876.0,12.2485,12.3227,12.2403,12.3062,41876.0
2016-07-25 11:30:00,14.94,14.99,14.91,14.91,144709.0,12.3062,12.3474,12.2815,12.2815,144709.0
2016-07-25 11:40:00,14.92,14.96,14.89,14.89,90916.0,12.2897,12.3227,12.265,12.265,90916.0
2016-07-25 11:50:00,14.89,14.92,14.87,14.88,28412.0,12.265,12.2897,12.2485,12.2568,28412.0
2016-07-25 12:00:00,14.89,14.94,14.89,14.94,63048.0,12.265,12.3062,12.265,12.3062,63048.0
2016-07-25 12:10:00,14.94,14.95,14.9,14.95,93823.0,12.3062,12.3144,12.2732,12.3144,93823.0
2016-07-25 12:20:00,14.95,14.98,14.91,14.92,54910.0,12.3144,12.3391,12.2815,12.2897,54910.0
2016-07-25 12:30:00,14.92,14.93,14.88,14.9,38731.0,12.2897,12.298,12.2568,12.2732,38731.0
2016-07-25 12:40:00,14.9,14.93,14.87,14.92,49544.0,12.2732,12.298,12.2485,12.2897,49544.0
2016-07-25 12:50:00,14.91,14.92,14.86,14.86,56426.0,12.2815,12.2897,12.2403,12.2403,56426.0
2016-07-25 13:00:00,14.86,14.87,14.83,14.85,58332.0,12.2403,12.2485,12.2156,12.2321,58332.0
2016-07-25 13:10:00,14.85,14.87,14.83,14.86,61066.0,12.2321,12.2485,12.2156,12.2403,61066.0
2016-07-25 13:20:00,14.86,14.87,14.82,14.86,59022.0,12.2403,12.2485,12.2073,12.2403,59022.0
2016-07-25 13:30:00,14.86,14.86,14.79,14.83,46706.0,12.2403,12.2403,12.1826,12.2156,46706.0
2016-07-25 13:40:00,14.82,14.82,14.75,14.76,40942.0,12.2073,12.2073,12.1497,12.1579,40942.0
2016-07-25 13:50:00,14.76,14.78,14.7,14.74,112057.0,12.1579,12.1744,12.1085,12.1415,112057.0
2016-07-25 14:00:00,14.74,14.85,14.73,14.83,62264.0,12.1415,12.2321,12.1332,12.2156,62264.0
2016-07-25 14:10:00,14.84,14.88,14.83,14.84,47928.0,12.2238,12.2568,12.2156,12.2238,47928.0
2016-07-25 14:20:00,14.84,14.87,14.81,14.86,54378.0,12.2238,12.2485,12.1991,12.2403,54378.0
2016-07-25 14:30:00,14.85,14.87,14.8,14.82,66812.0,12.2321,12.2485,12.1909,12.2073,66812.0
2016-07-25 14:40:00,14.82,14.85,14.8,14.84,38838.0,12.2073,12.2321,12.1909,12.2238,38838.0
2016-07-25 14:50:00,14.83,14.83,14.78,14.79,45989.0,12.2156,12.2156,12.1744,12.1826,45989.0
2016-07-25 15:00:00,14.79,14.81,14.77,14.78,61054.0,12.1826,12.1991,12.1662,12.1744,61054.0
2016-07-25 15:10:00,14.78,14.79,14.74,14.74,112865.0,12.1744,12.1826,12.1415,12.1415,112865.0
2016-07-25 15:20:00,14.74,14.76,14.71,14.71,75665.0,12.1415,12.1579,12.1167,12.1167,75665.0
2016-07-25 15:30:00,14.71,14.75,14.71,14.73,135868.0,12.1167,12.1497,12.1167,12.1332,135868.0
2016-07-25 15:40:00,14.74,14.77,14.73,14.76,86056.0,12.1415,12.1662,12.1332,12.1579,86056.0
2016-07-25 15:50:00,14.76,14.79,14.75,14.79,149341.0,12.1579,12.1826,12.1497,12.1826,149341.0
2016-07-26 09:30:00,14.84,14.97,14.8,14.89,60919.0,12.2238,12.3309,12.1909,12.265,60919.0
2016-07-26 09:40:00,14.89,15.05,14.89,14.97,90074.0,12.265,12.3968,12.265,12.3309,90074.0
2016-07-26 09:50:00,14.97,15.02,14.89,14.89,38972.0,12.3309,12.3721,12.265,12.265,38972.0
2016-07-26 10:00:00,14.9,15.0,14.9,14.95,43366.0,12.2732,12.3556,12.2732,12.3144,43366.0
2016-07-26 10:10:00,14.95,14.97,14.88,14.91,77625.0,12.3144,12.3309,12.2568,12.2815,77625.0
2016-07-26 10:20:00,14.92,14.95,14.88,14.93,56155.0,12.2897,12.3144,12.2568,12.298,56155.0
2016-07-26 10:30:00,14.93,14.97,14.92,14.95,45798.0,12.298,12.3309,12.2897,12.3144,45798.0
2016-07-26 10:40:00,14.95,14.96,14.9,14.95,48991.0,12.3144,12.3227,12.2732,12.3144,48991.0
2016-07-26 10:50:00,14.94,14.95,14.81,14.81,72718.0,12.3062,12.3144,12.1991,12.1991,72718.0
2016-07-26 11:00:00,14.8,14.81,14.66,14.68,213730.0,12.1909,12.1991,12.0756,12.092,213730.0
2016-07-26 11:10:00,14.69,14.81,14.67,14.81,62675.0,12.1003,12.1991,12.0838,12.1991,62675.0
2016-07-26 11:20:00,14.81,14.81,14.73,14.75,40800.0,12.1991,12.1991,12.1332,12.1497,40800.0
2016-07-26 11:30:00,14.75,14.8,14.71,14.76,49143.0,12.1497,12.1909,12.1167,12.1579,49143.0
2016-07-26 11:40:00,14.77,14.81,14.75,14.77,41029.0,12.1662,12.1991,12.1497,12.1662,41029.0
2016-07-26 11:50:00,14.78,14.84,14.76,14.79,43718.0,12.1744,12.2238,12.1579,12.1826,43718.0
2016-07-26 12:00:00,14.8,14.81,14.77,14.77,31252.0,12.1909,12.1991,12.1662,12.1662,31252.0
2016-07-26 12:10:00,14.78,14.81,14.77,14.78,37036.0,12.1744,12.1991,12.1662,12.1744,37036.0
2016-07-26 12:20:00,14.78,14.79,14.75,14.76,66678.0,12.1744,12.1826,12.1497,12.1579,66678.0
2016-07-26 12:30:00,14.76,14.85,14.76,14.85,37036.0,12.1579,12.2321,12.1579,12.2321,37036.0
2016-07-26 12:40:00,14.85,14.87,14.84,14.87,45799.0,12.2321,12.2485,12.2238,12.2485,45799.0
2016-07-26 12:50:00,14.87,14.87,14.8,14.8,66656.0,12.2485,12.2485,12.1909,12.1909,66656.0
2016-07-26 13:00:00,14.8,14.81,14.77,14.81,34878.0,12.1909,12.1991,12.1662,12.1991,34878.0
2016-07-26 13:10:00,14.81,14.81,14.75,14.76,41956.0,12.1991,12.1991,12.1497,12.1579,41956.0
2016-07-26 13:20:00,14.76,14.77,14.7,14.71,38430.0,12.1579,12.1662,12.1085,12.1167,38430.0
2016-07-26 13:30:00,14.71,14.76,14.7,14.75,41897.0,12.1167,12.1579,12.1085,12.1497,41897.0
2016-07-26 13:40:00,14.75,14.78,14.75,14.77,47286.0,12.1497,12.1744,12.1497,12.1662,47286.0
2016-07-26 13:50:00,14.77,14.8,14.76,14.79,45246.0,12.1662,12.1909,12.1579,12.1826,45246.0
2016-07-26 14:00:00,14.79,14.81,14.74,14.75,46660.0,12.1826,12.1991,12.1415,12.1497,46660.0
2016-07-26 14:10:00,14.74,14.77,14.72,14.75,32935.0,12.1415,12.1662,12.125,12.1497,32935.0
2016-07-26 14:20:00,14.76,14.79,14.74,14.75,82448.0,12.1579,12.1826,12.1415,12.1497,82448.0
2016-07-26 14:30:00,14.75,14.79,14.74,14.75,55923.0,12.1497,12.1826,12.1415,12.1497,55923.0
2016-07-26 14:40:00,14.75,14.78,14.75,14.76,26151.0,12.1497,12.1744,12.1497,12.1579,26151.0
2016-07-26 14:50:00,14.76,14.8,14.75,14.79,33456.0,12.1579,12.1909,12.1497,12.1826,33456.0
2016-07-26 15:00:00,14.78,14.84,14.78,14.83,58028.0,12.1744,12.2238,12.1744,12.2156,58028.0
2016-07-26 15:10:00,14.83,14.83,14.78,14.78,48898.0,12.2156,12.2156,12.1744,12.1744,48898.0
2016-07-26 15:20:00,14.78,14.8,14.77,14.79,72780.0,12.1744,12.1909,12.1662,12.1826,72780.0
2016-07-26 15:30:00,14.79,14.79,14.78,14.79,27599.0,12.1826,12.1826,12.1744,12.1826,27599.0
2016-07-26 15:40:00,14.79,14.79,14.78,14.79,35567.0,12.1826,12.1826,12.1744,12.1826,35567.0
2016-07-26 15:50:00,14.79,14.79,14.77,14.78,190522.0,12.1826,12.1826,12.1662,12.1744,190522.0
2016-07-27 09:30:00,14.87,14.99,14.82,14.94,86765.0,12.2485,12.3474,12.2073,12.3062,86765.0
2016-07-27 09:40:00,14.94,14.94,14.82,14.83,73420.0,12.3062,12.3062,12.2073,12.2156,73420.0
2016-07-27 09:50:00,14.83,14.85,14.78,14.85,314382.0,12.2156,12.2321,12.1744,12.2321,314382.0
2016-07-27 10:00:00,14.84,14.88,14.8,14.85,93899.0,12.2238,12.2568,12.1909,12.2321,93899.0
2016-07-27 10:10:00,14.84,14.85,14.65,14.65,115321.0,12.2238,12.2321,12.0673,12.0673,115321.0
2016-07-27 10:20:00,14.65,14.66,14.55,14.6,76350.0,12.0673,12.0756,11.9849,12.0261,76350.0
2016-07-27 10:30:00,14.59,14.6,14.4,14.44,154234.0,12.0179,12.0261,11.8614,11.8943,154234.0
2016-07-27 10:40:00,14.43,14.44,14.34,14.34,145235.0,11.8861,11.8943,11.812,11.812,145235.0
2016-07-27 10:50:00,14.35,14.45,14.31,14.43,89652.0,11.8202,11.9026,11.7873,11.8861,89652.0
2016-07-27 11:00:00,14.43,14.49,14.42,14.46,60541.0,11.8861,11.9355,11.8779,11.9108,60541.0
2016-07-27 11:10:00,14.46,14.47,14.37,14.39,94622.0,11.9108,11.9191,11.8367,11.8532,94622.0
2016-07-27 11:20:00,14.39,14.39,14.31,14.36,116534.0,11.8532,11.8532,11.7873,11.8284,116534.0
2016-07-27 11:30:00,14.36,14.41,14.31,14.39,180123.0,11.8284,11.8696,11.7873,11.8532,180123.0
2016-07-27 11:40:00,14.38,14.44,14.38,14.41,101665.0,11.8449,11.8943,11.8449,11.8696,101665.0
2016-07-27 11:50:00,14.41,14.45,14.39,14.42,70060.0,11.8696,11.9026,11.8532,11.8779,70060.0
2016-07-27 12:00:00,14.42,14.42,14.38,14.39,94609.0,11.8779,11.8779,11.8449,11.8532,94609.0
2016-07-27 12:10:00,14.38,14.39,14.3,14.3,101019.0,11.8449,11.8532,11.779,11.779,101019.0
2016-07-27 12:20:00,14.31,14.31,14.11,14.11,262807.0,11.7873,11.7873,11.6225,11.6225,262807.0
2016-07-27 12:30:00,14.12,14.12,14.08,14.11,181244.0,11.6308,11.6308,11.5978,11.6225,181244.0
2016-07-27 12:40:00,14.1,14.14,14.05,14.06,199598.0,11.6143,11.6472,11.5731,11.5813,199598.0
2016-07-27 12:50:00,14.06,14.07,13.99,13.99,107722.0,11.5813,11.5896,11.5237,11.5237,107722.0
2016-07-27 13:00:00,14.0,14.02,13.93,13.95,107147.0,11.5319,11.5484,11.4742,11.4907,107147.0
2016-07-27 13:10:00,13.94,13.94,13.88,13.88,112107.0,11.4825,11.4825,11.4331,11.4331,112107.0
2016-07-27 13:20:00,13.88,13.96,13.88,13.94,88046.0,11.4331,11.499,11.4331,11.4825,88046.0
2016-07-27 13:30:00,13.93,14.02,13.93,14.02,49853.0,11.4742,11.5484,11.4742,11.5484,49853.0
2016-07-27 13:40:00,14.02,14.07,13.99,14.04,104596.0,11.5484,11.5896,11.5237,11.5649,104596.0
2016-07-27 13:50:00,14.04,14.05,14.02,14.05,87892.0,11.5649,11.5731,11.5484,11.5731,87892.0
2016-07-27 14:00:00,14.04,14.05,13.88,13.92,137571.0,11.5649,11.5731,11.4331,11.466,137571.0
2016-07-27 14:10:00,13.93,14.06,13.92,14.03,156601.0,11.4742,11.5813,11.466,11.5566,156601.0
2016-07-27 14:20:00,14.03,14.07,13.99,14.0,62388.0,11.5566,11.5896,11.5237,11.5319,62388.0
2016-07-27 14:30:00,14.0,14.05,13.99,14.02,63161.0,11.5319,11.5731,11.5237,11.5484,63161.0
2016-07-27 14:40:00,14.02,14.02,13.97,14.0,60375.0,11.5484,11.5484,11.5072,11.5319,60375.0
2016-07-27 14:50:00,14.0,14.05,13.98,14.02,115790.0,11.5319,11.5731,11.5154,11.5484,115790.0
2016-07-27 15:00:00,14.03,14.08,14.02,14.06,128808.0,11.5566,11.5978,11.5484,11.5813,128808.0
2016-07-27 15:10:00,14.06,14.14,14.06,14.14,206131.0,11.5813,11.6472,11.5813,11.6472,206131.0
2016-07-27 15:20:00,14.14,14.14,14.05,14.08,135946.0,11.6472,11.6472,11.5731,11.5978,135946.0
2016-07-27 15:30:00,14.09,14.09,14.04,14.04,161722.0,11.606,11.606,11.5649,11.5649,161722.0
2016-07-27 15:40:00,14.04,14.05,14.0,14.02,255139.0,11.5649,11.5731,11.5319,11.5484,255139.0
2016-07-27 15:50:00,14.01,14.02,13.98,13.98,377557.0,11.5401,11.5484,11.5154,11.5154,377557.0
2016-07-28 09:30:00,13.97,14.0,13.8,13.87,75709.0,11.5317,11.5565,11.3914,11.4492,75709.0
2016-07-28 09:40:00,13.86,14.05,13.85,14.03,53398.0,11.4409,11.5977,11.4326,11.5812,53398.0
2016-07-28 09:50:00,14.03,14.13,14.0,14.13,70818.0,11.5812,11.6638,11.5565,11.6638,70818.0
2016-07-28 10:00:00,14.13,14.14,13.97,14.02,49565.0,11.6638,11.672,11.5317,11.573,49565.0
2016-07-28 10:10:00,14.02,14.03,13.86,13.87,65422.0,11.573,11.5812,11.4409,11.4492,65422.0
2016-07-28 10:20:00,13.87,13.91,13.86,13.9,83571.0,11.4492,11.4822,11.4409,11.4739,83571.0
2016-07-28 10:30:00,13.9,14.0,13.89,13.96,248786.0,11.4739,11.5565,11.4657,11.5234,248786.0
2016-07-28 10:40:00,13.96,14.03,13.96,13.98,88825.0,11.5234,11.5812,11.5234,11.54,88825.0
2016-07-28 10:50:00,13.98,13.99,13.88,13.91,108988.0,11.54,11.5482,11.4574,11.4822,108988.0
2016-07-28 11:00:00,13.91,14.02,13.91,13.98,104465.0,11.4822,11.573,11.4822,11.54,104465.0
2016-07-28 11:10:00,13.98,13.99,13.93,13.95,97326.0,11.54,11.5482,11.4987,11.5152,97326.0
2016-07-28 11:20:00,13.95,14.1,13.93,14.09,76452.0,11.5152,11.639,11.4987,11.6308,76452.0
2016-07-28 11:30:00,14.09,14.1,14.05,14.1,100279.0,11.6308,11.639,11.5977,11.639,100279.0
2016-07-28 11:40:00,14.09,14.11,14.06,14.09,71627.0,11.6308,11.6473,11.606,11.6308,71627.0
2016-07-28 11:50:00,14.09,14.1,14.03,14.06,107996.0,11.6308,11.639,11.5812,11.606,107996.0
2016-07-28 12:00:00,14.06,14.1,14.05,14.08,49210.0,11.606,11.639,11.5977,11.6225,49210.0
2016-07-28 12:10:00,14.08,14.11,14.06,14.1,34379.0,11.6225,11.6473,11.606,11.639,34379.0
2016-07-28 12:20:00,14.1,14.11,14.06,14.07,29372.0,11.639,11.6473,11.606,11.6142,29372.0
2016-07-28 12:30:00,14.07,14.07,14.0,14.01,93973.0,11.6142,11.6142,11.5565,11.5647,93973.0
2016-07-28 12:40:00,14.0,14.02,14.0,14.01,44685.0,11.5565,11.573,11.5565,11.5647,44685.0
2016-07-28 12:50:00,14.01,14.05,13.99,14.03,87878.0,11.5647,11.5977,11.5482,11.5812,87878.0
2016-07-28 13:00:00,14.03,14.03,13.99,14.03,73561.0,11.5812,11.5812,11.5482,11.5812,73561.0
2016-07-28 13:10:00,14.02,14.03,14.0,14.02,74566.0,11.573,11.5812,11.5565,11.573,74566.0
2016-07-28 13:20:00,14.01,14.04,13.97,14.04,67071.0,11.5647,11.5895,11.5317,11.5895,67071.0
2016-07-28 13:30:00,14.04,14.08,14.04,14.07,81983.0,11.5895,11.6225,11.5895,11.6142,81983.0
2016-07-28 13:40:00,14.07,14.09,14.04,14.05,89485.0,11.6142,11.6308,11.5895,11.5977,89485.0
2016-07-28 13:50:00,14.06,14.11,14.05,14.1,69663.0,11.606,11.6473,11.5977,11.639,69663.0
2016-07-28 14:00:00,14.1,14.11,14.08,14.1,65179.0,11.639,11.6473,11.6225,11.639,65179.0
2016-07-28 14:10:00,14.1,14.13,14.1,14.12,64809.0,11.639,11.6638,11.639,11.6555,64809.0
2016-07-28 14:20:00,14.12,14.16,14.1,14.11,44836.0,11.6555,11.6885,11.639,11.6473,44836.0
2016-07-28 14:30:00,14.11,14.14,14.1,14.14,110742.0,11.6473,11.672,11.639,11.672,110742.0
2016-07-28 14:40:00,14.14,14.15,14.11,14.12,75574.0,11.672,11.6803,11.6473,11.6555,75574.0
2016-07-28 14:50:00,14.12,14.18,14.12,14.17,67931.0,11.6555,11.705,11.6555,11.6968,67931.0
2016-07-28 15:00:00,14.17,14.17,14.14,14.14,69790.0,11.6968,11.6968,11.672,11.672,69790.0
2016-07-28 15:10:00,14.15,14.16,14.12,14.12,47405.0,11.6803,11.6885,11.6555,11.6555,47405.0
2016-07-28 15:20:00,14.12,14.14,14.11,14.11,53743.0,11.6555,11.672,11.6473,11.6473,53743.0
2016-07-28 15:30:00,14.11,14.14,14.11,14.13,62709.0,11.6473,11.672,11.6473,11.6638,62709.0
2016-07-28 15:40:00,14.13,14.13,14.07,14.13,126116.0,11.6638,11.6638,11.6142,11.6638,126116.0
2016-07-28 15:50:00,14.13,14.13,14.08,14.09,222368.0,11.6638,11.6638,11.6225,11.6308,222368.0
2016-07-29 09:30:00,14.03,14.13,13.9,13.9,83843.0,11.5812,11.6638,11.4739,11.4739,83843.0
2016-07-29 09:40:00,13.89,13.95,13.84,13.87,135294.0,11.4657,11.5152,11.4244,11.4492,135294.0
2016-07-29 09:50:00,13.86,13.94,13.82,13.87,206490.0,11.4409,11.5069,11.4079,11.4492,206490.0
2016-07-29 10:00:00,13.85,14.01,13.84,14.0,102344.0,11.4326,11.5647,11.4244,11.5565,102344.0
2016-07-29 10:10:00,14.0,14.0,13.88,13.89,60574.0,11.5565,11.5565,11.4574,11.4657,60574.0
2016-07-29 10:20:00,13.88,13.88,13.81,13.83,35590.0,11.4574,11.4574,11.3996,11.4161,35590.0
2016-07-29 10:30:00,13.83,13.83,13.76,13.82,98212.0,11.4161,11.4161,11.3584,11.4079,98212.0
2016-07-29 10:40:00,13.82,13.88,13.81,13.83,65528.0,11.4079,11.4574,11.3996,11.4161,65528.0
2016-07-29 10:50:00,13.84,13.87,13.82,13.85,58881.0,11.4244,11.4492,11.4079,11.4326,58881.0
2016-07-29 11:00:00,13.84,13.88,13.82,13.86,150238.0,11.4244,11.4574,11.4079,11.4409,150238.0
2016-07-29 11:10:00,13.87,13.96,13.86,13.93,116207.0,11.4492,11.5234,11.4409,11.4987,116207.0
2016-07-29 11:20:00,13.93,13.93,13.87,13.87,82551.0,11.4987,11.4987,11.4492,11.4492,82551.0
2016-07-29 11:30:00,13.87,13.98,13.85,13.98,30170.0,11.4492,11.54,11.4326,11.54,30170.0
2016-07-29 11:40:00,13.98,13.98,13.91,13.92,90124.0,11.54,11.54,11.4822,11.4904,90124.0
2016-07-29 11:50:00,13.93,13.96,13.91,13.94,139857.0,11.4987,11.5234,11.4822,11.5069,139857.0
2016-07-29 12:00:00,13.94,13.97,13.93,13.96,138322.0,11.5069,11.5317,11.4987,11.5234,138322.0
2016-07-29 12:10:00,13.96,13.96,13.9,13.92,60911.0,11.5234,11.5234,11.4739,11.4904,60911.0
2016-07-29 12:20:00,13.92,13.92,13.87,13.87,30222.0,11.4904,11.4904,11.4492,11.4492,30222.0
2016-07-29 12:30:00,13.87,13.9,13.87,13.87,46749.0,11.4492,11.4739,11.4492,11.4492,46749.0
2016-07-29 12:40:00,13.88,13.88,13.81,13.82,40201.0,11.4574,11.4574,11.3996,11.4079,40201.0
2016-07-29 12:50:00,13.82,13.84,13.8,13.81,36932.0,11.4079,11.4244,11.3914,11.3996,36932.0
2016-07-29 13:00:00,13.81,13.91,13.8,13.9,51005.0,11.3996,11.4822,11.3914,11.4739,51005.0
2016-07-29 13:10:00,13.9,13.92,13.86,13.86,47276.0,11.4739,11.4904,11.4409,11.4409,47276.0
2016-07-29 13:20:00,13.86,13.91,13.86,13.87,43289.0,11.4409,11.4822,11.4409,11.4492,43289.0
2016-07-29 13:30:00,13.86,13.87,13.82,13.85,39655.0,11.4409,11.4492,11.4079,11.4326,39655.0
2016-07-29 13:40:00,13.85,13.89,13.84,13.89,26011.0,11.4326,11.4657,11.4244,11.4657,26011.0
2016-07-29 13:50:00,13.9,13.91,13.88,13.91,58955.0,11.4739,11.4822,11.4574,11.4822,58955.0
2016-07-29 14:00:00,13.9,13.91,13.87,13.9,54683.0,11.4739,11.4822,11.4492,11.4739,54683.0
2016-07-29 14:10:00,13.9,13.9,13.89,13.89,16652.0,11.4739,11.4739,11.4657,11.4657,16652.0
2016-07-29 14:20:00,13.9,13.93,13.89,13.9,148170.0,11.4739,11.4987,11.4657,11.4739,148170.0
2016-07-29 14:30:00,13.9,13.9,13.84,13.84,60768.0,11.4739,11.4739,11.4244,11.4244,60768.0
2016-07-29 14:40:00,13.85,13.88,13.84,13.88,40000.0,11.4326,11.4574,11.4244,11.4574,40000.0
2016-07-29 14:50:00,13.87,13.88,13.85,13.88,66835.0,11.4492,11.4574,11.4326,11.4574,66835.0
2016-07-29 15:00:00,13.88,13.89,13.87,13.87,56939.0,11.4574,11.4657,11.4492,11.4492,56939.0
2016-07-29 15:10:00,13.88,13.88,13.85,13.85,77387.0,11.4574,11.4574,11.4326,11.4326,77387.0
2016-07-29 15:20:00,13.85,13.86,13.83,13.85,86853.0,11.4326,11.4409,11.4161,11.4326,86853.0
2016-07-29 15:30:00,13.84,13.86,13.83,13.86,138048.0,11.4244,11.4409,11.4161,11.4409,138048.0
2016-07-29 15:40:00,13.86,13.9,13.85,13.87,271455.0,11.4409,11.4739,11.4326,11.4492,271455.0
2016-07-29 15:50:00,13.88,13.89,13.84,13.84,620207.0,11.4574,11.4657,11.4244,11.4244,620207.0
2016-08-01 09:30:00,13.78,13.89,13.51,13.53,100745.0,11.3749,11.4657,11.152,11.1685,100745.0
2016-08-01 09:40:00,13.54,13.63,13.5,13.54,78848.0,11.1767,11.251,11.1437,11.1767,78848.0
2016-08-01 09:50:00,13.54,13.62,13.46,13.61,98485.0,11.1767,11.2428,11.1107,11.2345,98485.0
2016-08-01 10:00:00,13.61,13.75,13.59,13.72,66531.0,11.2345,11.3501,11.218,11.3253,66531.0
2016-08-01 10:10:00,13.73,13.84,13.67,13.84,127452.0,11.3336,11.4244,11.2841,11.4244,127452.0
2016-08-01 10:20:00,13.84,13.85,13.69,13.71,94410.0,11.4244,11.4326,11.3006,11.3171,94410.0
2016-08-01 10:30:00,13.71,13.78,13.63,13.65,100842.0,11.3171,11.3749,11.251,11.2675,100842.0
2016-08-01 10:40:00,13.65,13.67,13.59,13.65,100781.0,11.2675,11.2841,11.218,11.2675,100781.0
2016-08-01 10:50:00,13.66,13.76,13.65,13.72,58776.0,11.2758,11.3584,11.2675,11.3253,58776.0
2016-08-01 11:00:00,13.72,13.86,13.72,13.86,89642.0,11.3253,11.4409,11.3253,11.4409,89642.0
2016-08-01 11:10:00,13.86,13.89,13.83,13.87,95547.0,11.4409,11.4657,11.4161,11.4492,95547.0
2016-08-01 11:20:00,13.88,13.9,13.76,13.77,91333.0,11.4574,11.4739,11.3584,11.3666,91333.0
2016-08-01 11:30:00,13.77,13.84,13.76,13.82,72282.0,11.3666,11.4244,11.3584,11.4079,72282.0
2016-08-01 11:40:00,13.81,13.82,13.75,13.81,64364.0,11.3996,11.4079,11.3501,11.3996,64364.0
2016-08-01 11:50:00,13.81,13.84,13.77,13.83,56740.0,11.3996,11.4244,11.3666,11.4161,56740.0
2016-08-01 12:00:00,13.83,13.85,13.76,13.78,56433.0,11.4161,11.4326,11.3584,11.3749,56433.0
2016-08-01 12:10:00,13.77,13.77,13.69,13.74,77698.0,11.3666,11.3666,11.3006,11.3418,77698.0
2016-08-01 12:20:00,13.73,13.74,13.68,13.68,49590.0,11.3336,11.3418,11.2923,11.2923,49590.0
2016-08-01 12:30:00,13.67,13.7,13.67,13.7,34677.0,11.2841,11.3088,11.2841,11.3088,34677.0
2016-08-01 12:40:00,13.7,13.73,13.67,13.69,44571.0,11.3088,11.3336,11.2841,11.3006,44571.0
2016-08-01 12:50:00,13.69,13.7,13.67,13.68,73396.0,11.3006,11.3088,11.2841,11.2923,73396.0
2016-08-01 13:00:00,13.68,13.68,13.62,13.63,50155.0,11.2923,11.2923,11.2428,11.251,50155.0
2016-08-01 13:10:00,13.63,13.66,13.62,13.64,55485.0,11.251,11.2758,11.2428,11.2593,55485.0
2016-08-01 13:20:00,13.63,13.66,13.63,13.65,33161.0,11.251,11.2758,11.251,11.2675,33161.0
2016-08-01 13:30:00,13.65,13.67,13.61,13.63,58457.0,11.2675,11.2841,11.2345,11.251,58457.0
2016-08-01 13:40:00,13.62,13.63,13.56,13.58,68564.0,11.2428,11.251,11.1933,11.2098,68564.0
2016-08-01 13:50:00,13.59,13.62,13.57,13.62,140995.0,11.218,11.2428,11.2015,11.2428,140995.0
2016-08-01 14:00:00,13.62,13.75,13.62,13.75,241420.0,11.2428,11.3501,11.2428,11.3501,241420.0
2016-08-01 14:10:00,13.75,13.79,13.71,13.77,105369.0,11.3501,11.3831,11.3171,11.3666,105369.0
2016-08-01 14:20:00,13.76,13.81,13.76,13.78,112471.0,11.3584,11.3996,11.3584,11.3749,112471.0
2016-08-01 14:30:00,13.78,13.81,13.75,13.75,59426.0,11.3749,11.3996,11.3501,11.3501,59426.0
2016-08-01 14:40:00,13.75,13.77,13.74,13.76,70370.0,11.3501,11.3666,11.3418,11.3584,70370.0
2016-08-01 14:50:00,13.77,13.81,13.75,13.79,79705.0,11.3666,11.3996,11.3501,11.3831,79705.0
2016-08-01 15:00:00,13.79,13.81,13.76,13.76,124851.0,11.3831,11.3996,11.3584,11.3584,124851.0
2016-08-01 15:10:00,13.76,13.76,13.69,13.7,140336.0,11.3584,11.3584,11.3006,11.3088,140336.0
2016-08-01 15:20:00,13.69,13.71,13.67,13.68,74653.0,11.3006,11.3171,11.2841,11.2923,74653.0
2016-08-01 15:30:00,13.67,13.7,13.67,13.69,109142.0,11.2841,11.3088,11.2841,11.3006,109142.0
2016-08-01 15:40:00,13.69,13.69,13.67,13.68,113846.0,11.3006,11.3006,11.2841,11.2923,113846.0
2016-08-01 15:50:00,13.67,13.68,13.63,13.67,666996.0,11.2841,11.2923,11.251,11.2841,666996.0
2016-08-02 09:30:00,13.68,13.76,13.62,13.66,116364.0,11.2923,11.3584,11.2428,11.2758,116364.0
2016-08-02 09:40:00,13.66,13.7,13.59,13.64,43577.0,11.2758,11.3088,11.218,11.2593,43577.0
2016-08-02 09:50:00,13.63,13.84,13.63,13.76,158329.0,11.251,11.4244,11.251,11.3584,158329.0
2016-08-02 10:00:00,13.76,13.84,13.74,13.8,89266.0,11.3584,11.4244,11.3418,11.3914,89266.0
2016-08-02 10:10:00,13.79,13.82,13.75,13.77,96187.0,11.3831,11.4079,11.3501,11.3666,96187.0
2016-08-02 10:20:00,13.77,13.87,13.76,13.86,81174.0,11.3666,11.4492,11.3584,11.4409,81174.0
2016-08-02 10:30:00,13.86,13.86,13.75,13.79,86694.0,11.4409,11.4409,11.3501,11.3831,86694.0
2016-08-02 10:40:00,13.79,13.8,13.74,13.77,86618.0,11.3831,11.3914,11.3418,11.3666,86618.0
2016-08-02 10:50:00,13.76,13.8,13.72,13.73,83076.0,11.3584,11.3914,11.3253,11.3336,83076.0
2016-08-02 11:00:00,13.71,13.83,13.71,13.82,99129.0,11.3171,11.4161,11.3171,11.4079,99129.0
2016-08-02 11:10:00,13.83,13.84,13.76,13.76,56994.0,11.4161,11.4244,11.3584,11.3584,56994.0
2016-08-02 11:20:00,13.76,13.82,13.75,13.8,77051.0,11.3584,11.4079,11.3501,11.3914,77051.0
2016-08-02 11:30:00,13.79,13.82,13.74,13.75,72640.0,11.3831,11.4079,11.3418,11.3501,72640.0
2016-08-02 11:40:00,13.75,13.8,13.74,13.79,36891.0,11.3501,11.3914,11.3418,11.3831,36891.0
2016-08-02 11:50:00,13.79,13.8,13.69,13.7,64940.0,11.3831,11.3914,11.3006,11.3088,64940.0
2016-08-02 12:00:00,13.7,13.72,13.66,13.68,79397.0,11.3088,11.3253,11.2758,11.2923,79397.0
2016-08-02 12:10:00,13.67,13.73,13.66,13.66,59725.0,11.2841,11.3336,11.2758,11.2758,59725.0
2016-08-02 12:20:00,13.66,13.69,13.63,13.64,88072.0,11.2758,11.3006,11.251,11.2593,88072.0
2016-08-02 12:30:00,13.63,13.63,13.59,13.6,44493.0,11.251,11.251,11.218,11.2263,44493.0
2016-08-02 12:40:00,13.59,13.62,13.58,13.58,82028.0,11.218,11.2428,11.2098,11.2098,82028.0
2016-08-02 12:50:00,13.58,13.61,13.57,13.59,67751.0,11.2098,11.2345,11.2015,11.218,67751.0
2016-08-02 13:00:00,13.59,13.6,13.54,13.54,74793.0,11.218,11.2263,11.1767,11.1767,74793.0
2016-08-02 13:10:00,13.55,13.58,13.54,13.58,65436.0,11.185,11.2098,11.1767,11.2098,65436.0
2016-08-02 13:20:00,13.58,13.59,13.56,13.58,62111.0,11.2098,11.218,11.1933,11.2098,62111.0
2016-08-02 13:30:00,13.58,13.65,13.57,13.62,49910.0,11.2098,11.2675,11.2015,11.2428,49910.0
2016-08-02 13:40:00,13.62,13.68,13.61,13.68,45280.0,11.2428,11.2923,11.2345,11.2923,45280.0
2016-08-02 13:50:00,13.68,13.68,13.65,13.68,37300.0,11.2923,11.2923,11.2675,11.2923,37300.0
2016-08-02 14:00:00,13.67,13.74,13.65,13.73,65902.0,11.2841,11.3418,11.2675,11.3336,65902.0
2016-08-02 14:10:00,13.73,13.73,13.7,13.7,33723.0,11.3336,11.3336,11.3088,11.3088,33723.0
2016-08-02 14:20:00,13.71,13.77,13.69,13.75,68081.0,11.3171,11.3666,11.3006,11.3501,68081.0
2016-08-02 14:30:00,13.76,13.76,13.72,13.74,63510.0,11.3584,11.3584,11.3253,11.3418,63510.0
2016-08-02 14:40:00,13.74,13.81,13.73,13.78,52215.0,11.3418,11.3996,11.3336,11.3749,52215.0
2016-08-02 14:50:00,13.78,13.8,13.75,13.78,47605.0,11.3749,11.3914,11.3501,11.3749,47605.0
2016-08-02 15:00:00,13.78,13.8,13.76,13.78,89996.0,11.3749,11.3914,11.3584,11.3749,89996.0
2016-08-02 15:10:00,13.78,13.79,13.76,13.78,106480.0,11.3749,11.3831,11.3584,11.3749,106480.0
2016-08-02 15:20:00,13.78,13.8,13.77,13.78,92756.0,11.3749,11.3914,11.3666,11.3749,92756.0
2016-08-02 15:30:00,13.78,13.8,13.76,13.79,122596.0,11.3749,11.3914,11.3584,11.3831,122596.0
2016-08-02 15:40:00,13.79,13.8,13.76,13.78,134026.0,11.3831,11.3914,11.3584,11.3749,134026.0
2016-08-02 15:50:00,13.78,13.78,13.77,13.78,200079.0,11.3749,11.3749,11.3666,11.3749,200079.0
2016-08-03 09:30:00,13.8,13.88,13.66,13.74,74470.0,11.3914,11.4574,11.2758,11.3418,74470.0
2016-08-03 09:40:00,13.75,13.78,13.7,13.75,151755.0,11.3501,11.3749,11.3088,11.3501,151755.0
2016-08-03 09:50:00,13.75,13.94,13.74,13.93,107038.0,11.3501,11.5069,11.3418,11.4987,107038.0
2016-08-03 10:00:00,13.93,14.1,13.88,14.08,171112.0,11.4987,11.639,11.4574,11.6225,171112.0
2016-08-03 10:10:00,14.08,14.11,14.02,14.04,99878.0,11.6225,11.6473,11.573,11.5895,99878.0
2016-08-03 10:20:00,14.04,14.17,14.04,14.16,78562.0,11.5895,11.6968,11.5895,11.6885,78562.0
2016-08-03 10:30:00,14.16,14.2,14.06,14.18,209248.0,11.6885,11.7216,11.606,11.705,209248.0
2016-08-03 10:40:00,14.18,14.3,14.18,14.28,109007.0,11.705,11.8041,11.705,11.7876,109007.0
2016-08-03 10:50:00,14.29,14.33,14.21,14.21,177971.0,11.7958,11.8289,11.7298,11.7298,177971.0
2016-08-03 11:00:00,14.21,14.22,14.14,14.18,152457.0,11.7298,11.7381,11.672,11.705,152457.0
2016-08-03 11:10:00,14.18,14.32,14.16,14.31,92539.0,11.705,11.8206,11.6885,11.8124,92539.0
2016-08-03 11:20:00,14.31,14.35,14.28,14.31,65611.0,11.8124,11.8454,11.7876,11.8124,65611.0
2016-08-03 11:30:00,14.31,14.34,14.28,14.33,65782.0,11.8124,11.8371,11.7876,11.8289,65782.0
2016-08-03 11:40:00,14.34,14.45,14.33,14.44,106806.0,11.8371,11.9279,11.8289,11.9197,106806.0
2016-08-03 11:50:00,14.44,14.49,14.39,14.41,98545.0,11.9197,11.9609,11.8784,11.8949,98545.0
2016-08-03 12:00:00,14.4,14.44,14.37,14.44,51103.0,11.8866,11.9197,11.8619,11.9197,51103.0
2016-08-03 12:10:00,14.44,14.51,14.42,14.49,109222.0,11.9197,11.9774,11.9032,11.9609,109222.0
2016-08-03 12:20:00,14.49,14.49,14.46,14.47,44340.0,11.9609,11.9609,11.9362,11.9444,44340.0
2016-08-03 12:30:00,14.47,14.48,14.46,14.48,43938.0,11.9444,11.9527,11.9362,11.9527,43938.0
2016-08-03 12:40:00,14.48,14.54,14.46,14.51,46536.0,11.9527,12.0022,11.9362,11.9774,46536.0
2016-08-03 12:50:00,14.51,14.52,14.48,14.52,27881.0,11.9774,11.9857,11.9527,11.9857,27881.0
2016-08-03 13:00:00,14.52,14.53,14.47,14.47,34452.0,11.9857,11.994,11.9444,11.9444,34452.0
2016-08-03 13:10:00,14.46,14.47,14.42,14.42,37522.0,11.9362,11.9444,11.9032,11.9032,37522.0
2016-08-03 13:20:00,14.41,14.42,14.36,14.36,45554.0,11.8949,11.9032,11.8536,11.8536,45554.0
2016-08-03 13:30:00,14.35,14.36,14.33,14.33,45430.0,11.8454,11.8536,11.8289,11.8289,45430.0
2016-08-03 13:40:00,14.33,14.33,14.28,14.33,216617.0,11.8289,11.8289,11.7876,11.8289,216617.0
2016-08-03 13:50:00,14.33,14.33,14.22,14.24,60963.0,11.8289,11.8289,11.7381,11.7546,60963.0
2016-08-03 14:00:00,14.23,14.27,14.23,14.23,35849.0,11.7463,11.7793,11.7463,11.7463,35849.0
2016-08-03 14:10:00,14.23,14.24,14.17,14.18,80148.0,11.7463,11.7546,11.6968,11.705,80148.0
2016-08-03 14:20:00,14.18,14.2,14.15,14.15,45738.0,11.705,11.7216,11.6803,11.6803,45738.0
2016-08-03 14:30:00,14.15,14.18,14.12,14.16,45954.0,11.6803,11.705,11.6555,11.6885,45954.0
2016-08-03 14:40:00,14.16,14.17,14.13,14.14,36747.0,11.6885,11.6968,11.6638,11.672,36747.0
2016-08-03 14:50:00,14.13,14.15,14.13,14.14,52004.0,11.6638,11.6803,11.6638,11.672,52004.0
2016-08-03 15:00:00,14.14,14.14,14.11,14.12,46385.0,11.672,11.672,11.6473,11.6555,46385.0
2016-08-03 15:10:00,14.12,14.12,14.1,14.1,54522.0,11.6555,11.6555,11.639,11.639,54522.0
2016-08-03 15:20:00,14.1,14.11,14.06,14.11,117227.0,11.639,11.6473,11.606,11.6473,117227.0
2016-08-03 15:30:00,14.11,14.11,14.09,14.1,60443.0,11.6473,11.6473,11.6308,11.639,60443.0
2016-08-03 15:40:00,14.1,14.12,14.08,14.09,123197.0,11.639,11.6555,11.6225,11.6308,123197.0
2016-08-03 15:50:00,14.1,14.14,14.09,14.13,302628.0,11.639,11.672,11.6308,11.6638,302628.0
2016-08-04 09:30:00,14.1,14.25,14.04,14.04,82960.0,11.639,11.7628,11.5895,11.5895,82960.0
2016-08-04 09:40:00,14.06,14.07,13.85,13.91,83585.0,11.606,11.6142,11.4326,11.4822,83585.0
2016-08-04 09:50:00,13.92,13.94,13.79,13.8,48998.0,11.4904,11.5069,11.3831,11.3914,48998.0
2016-08-04 10:00:00,13.82,13.93,13.81,13.83,72108.0,11.4079,11.4987,11.3996,11.4161,72108.0
2016-08-04 10:10:00,13.84,13.84,13.71,13.71,84976.0,11.4244,11.4244,11.3171,11.3171,84976.0
2016-08-04 10:20:00,13.71,13.76,13.69,13.75,70867.0,11.3171,11.3584,11.3006,11.3501,70867.0
2016-08-04 10:30:00,13.75,13.77,13.67,13.69,103920.0,11.3501,11.3666,11.2841,11.3006,103920.0
2016-08-04 10:40:00,13.68,13.69,13.57,13.57,113598.0,11.2923,11.3006,11.2015,11.2015,113598.0
2016-08-04 10:50:00,13.58,13.64,13.56,13.58,141245.0,11.2098,11.2593,11.1933,11.2098,141245.0
2016-08-04 11:00:00,13.58,13.73,13.58,13.71,147868.0,11.2098,11.3336,11.2098,11.3171,147868.0
2016-08-04 11:10:00,13.71,13.74,13.66,13.74,91354.0,11.3171,11.3418,11.2758,11.3418,91354.0
2016-08-04 11:20:00,13.74,13.8,13.73,13.76,125445.0,11.3418,11.3914,11.3336,11.3584,125445.0
2016-08-04 11:30:00,13.76,13.82,13.72,13.81,85068.0,11.3584,11.4079,11.3253,11.3996,85068.0
2016-08-04 11:40:00,13.82,13.93,13.81,13.92,168232.0,11.4079,11.4987,11.3996,11.4904,168232.0
2016-08-04 11:50:00,13.92,14.07,13.9,14.04,137418.0,11.4904,11.6142,11.4739,11.5895,137418.0
2016-08-04 12:00:00,14.04,14.11,14.01,14.09,243703.0,11.5895,11.6473,11.5647,11.6308,243703.0
2016-08-04 12:10:00,14.09,14.17,14.07,14.15,207951.0,11.6308,11.6968,11.6142,11.6803,207951.0
2016-08-04 12:20:00,14.14,14.16,14.06,14.07,149667.0,11.672,11.6885,11.606,11.6142,149667.0
2016-08-04 12:30:00,14.07,14.12,14.05,14.07,68463.0,11.6142,11.6555,11.5977,11.6142,68463.0
2016-08-04 12:40:00,14.07,14.1,14.06,14.06,71621.0,11.6142,11.639,11.606,11.606,71621.0
2016-08-04 12:50:00,14.06,14.14,14.06,14.13,52395.0,11.606,11.672,11.606,11.6638,52395.0
2016-08-04 13:00:00,14.13,14.13,14.08,14.09,88121.0,11.6638,11.6638,11.6225,11.6308,88121.0
2016-08-04 13:10:00,14.09,14.21,14.09,14.18,88550.0,11.6308,11.7298,11.6308,11.705,88550.0
2016-08-04 13:20:00,14.18,14.18,14.09,14.11,102904.0,11.705,11.705,11.6308,11.6473,102904.0
2016-08-04 13:30:00,14.11,14.14,14.09,14.12,94031.0,11.6473,11.672,11.6308,11.6555,94031.0
2016-08-04 13:40:00,14.12,14.18,14.1,14.18,87420.0,11.6555,11.705,11.639,11.705,87420.0
2016-08-04 13:50:00,14.18,14.22,14.13,14.15,97990.0,11.705,11.7381,11.6638,11.6803,97990.0
2016-08-04 14:00:00,14.15,14.15,14.11,14.13,53206.0,11.6803,11.6803,11.6473,11.6638,53206.0
2016-08-04 14:10:00,14.13,14.14,14.08,14.09,88966.0,11.6638,11.672,11.6225,11.6308,88966.0
2016-08-04 14:20:00,14.08,14.11,14.0,14.01,143553.0,11.6225,11.6473,11.5565,11.5647,143553.0
2016-08-04 14:30:00,14.01,14.04,13.97,13.99,77462.0,11.5647,11.5895,11.5317,11.5482,77462.0
2016-08-04 14:40:00,13.99,13.99,13.92,13.93,87413.0,11.5482,11.5482,11.4904,11.4987,87413.0
2016-08-04 14:50:00,13.93,13.96,13.9,13.93,93443.0,11.4987,11.5234,11.4739,11.4987,93443.0
2016-08-04 15:00:00,13.92,13.95,13.9,13.92,73842.0,11.4904,11.5152,11.4739,11.4904,73842.0
2016-08-04 15:10:00,13.92,13.92,13.88,13.89,73838.0,11.4904,11.4904,11.4574,11.4657,73838.0
2016-08-04 15:20:00,13.89,13.9,13.84,13.84,122831.0,11.4657,11.4739,11.4244,11.4244,122831.0
2016-08-04 15:30:00,13.85,13.85,13.76,13.77,196812.0,11.4326,11.4326,11.3584,11.3666,196812.0
2016-08-04 15:40:00,13.77,13.8,13.76,13.79,257979.0,11.3666,11.3914,11.3584,11.3831,257979.0
2016-08-04 15:50:00,13.79,13.81,13.77,13.81,351212.0,11.3831,11.3996,11.3666,11.3996,351212.0
2016-08-05 09:30:00,13.64,13.93,13.6,13.77,112818.0,11.2593,11.4987,11.2263,11.3666,112818.0
2016-08-05 09:40:00,13.76,13.84,13.66,13.72,87559.0,11.3584,11.4244,11.2758,11.3253,87559.0
2016-08-05 09:50:00,13.73,13.82,13.71,13.71,78823.0,11.3336,11.4079,11.3171,11.3171,78823.0
2016-08-05 10:00:00,13.71,13.82,13.69,13.78,65245.0,11.3171,11.4079,11.3006,11.3749,65245.0
2016-08-05 10:10:00,13.78,13.83,13.7,13.72,85484.0,11.3749,11.4161,11.3088,11.3253,85484.0
2016-08-05 10:20:00,13.72,13.79,13.7,13.77,65189.0,11.3253,11.3831,11.3088,11.3666,65189.0
2016-08-05 10:30:00,13.77,13.77,13.68,13.68,53465.0,11.3666,11.3666,11.2923,11.2923,53465.0
2016-08-05 10:40:00,13.68,13.76,13.67,13.74,41106.0,11.2923,11.3584,11.2841,11.3418,41106.0
2016-08-05 10:50:00,13.74,13.83,13.74,13.83,40028.0,11.3418,11.4161,11.3418,11.4161,40028.0
2016-08-05 11:00:00,13.83,13.84,13.8,13.83,85098.0,11.4161,11.4244,11.3914,11.4161,85098.0
2016-08-05 11:10:00,13.83,13.87,13.82,13.85,81874.0,11.4161,11.4492,11.4079,11.4326,81874.0
2016-08-05 11:20:00,13.84,13.86,13.82,13.83,38605.0,11.4244,11.4409,11.4079,11.4161,38605.0
2016-08-05 11:30:00,13.84,13.87,13.82,13.84,78762.0,11.4244,11.4492,11.4079,11.4244,78762.0
2016-08-05 11:40:00,13.84,13.88,13.84,13.88,50689.0,11.4244,11.4574,11.4244,11.4574,50689.0
2016-08-05 11:50:00,13.87,13.9,13.86,13.86,61012.0,11.4492,11.4739,11.4409,11.4409,61012.0
2016-08-05 12:00:00,13.86,13.87,13.8,13.81,54629.0,11.4409,11.4492,11.3914,11.3996,54629.0
2016-08-05 12:10:00,13.82,13.85,13.81,13.84,35544.0,11.4079,11.4326,11.3996,11.4244,35544.0
2016-08-05 12:20:00,13.84,13.85,13.83,13.84,41298.0,11.4244,11.4326,11.4161,11.4244,41298.0
2016-08-05 12:30:00,13.85,13.86,13.83,13.84,60968.0,11.4326,11.4409,11.4161,11.4244,60968.0
2016-08-05 12:40:00,13.85,13.86,13.83,13.83,43919.0,11.4326,11.4409,11.4161,11.4161,43919.0
2016-08-05 12:50:00,13.84,13.84,13.81,13.81,26530.0,11.4244,11.4244,11.3996,11.3996,26530.0
2016-08-05 13:00:00,13.81,13.82,13.8,13.81,22839.0,11.3996,11.4079,11.3914,11.3996,22839.0
2016-08-05 13:10:00,13.81,13.81,13.8,13.81,17026.0,11.3996,11.3996,11.3914,11.3996,17026.0
2016-08-05 13:20:00,13.81,13.81,13.78,13.79,49410.0,11.3996,11.3996,11.3749,11.3831,49410.0
2016-08-05 13:30:00,13.79,13.79,13.77,13.78,25749.0,11.3831,11.3831,11.3666,11.3749,25749.0
2016-08-05 13:40:00,13.79,13.8,13.77,13.79,35828.0,11.3831,11.3914,11.3666,11.3831,35828.0
2016-08-05 13:50:00,13.79,13.8,13.77,13.78,18860.0,11.3831,11.3914,11.3666,11.3749,18860.0
2016-08-05 14:00:00,13.78,13.78,13.76,13.76,39666.0,11.3749,11.3749,11.3584,11.3584,39666.0
2016-08-05 14:10:00,13.76,13.76,13.72,13.73,34525.0,11.3584,11.3584,11.3253,11.3336,34525.0
2016-08-05 14:20:00,13.73,13.73,13.72,13.73,17662.0,11.3336,11.3336,11.3253,11.3336,17662.0
2016-08-05 14:30:00,13.73,13.75,13.71,13.71,91759.0,11.3336,11.3501,11.3171,11.3171,91759.0
2016-08-05 14:40:00,13.71,13.72,13.67,13.69,119624.0,11.3171,11.3253,11.2841,11.3006,119624.0
2016-08-05 14:50:00,13.69,13.72,13.69,13.72,143890.0,11.3006,11.3253,11.3006,11.3253,143890.0
2016-08-05 15:00:00,13.72,13.75,13.71,13.75,79997.0,11.3253,11.3501,11.3171,11.3501,79997.0
2016-08-05 15:10:00,13.74,13.76,13.74,13.74,81243.0,11.3418,11.3584,11.3418,11.3418,81243.0
2016-08-05 15:20:00,13.74,13.76,13.71,13.73,84865.0,11.3418,11.3584,11.3171,11.3336,84865.0
2016-08-05 15:30:00,13.73,13.73,13.71,13.71,107804.0,11.3336,11.3336,11.3171,11.3171,107804.0
2016-08-05 15:40:00,13.71,13.72,13.61,13.61,288301.0,11.3171,11.3253,11.2345,11.2345,288301.0
2016-08-05 15:50:00,13.62,13.63,13.61,13.62,595167.0,11.2428,11.251,11.2345,11.2428,595167.0
2016-08-08 09:30:00,13.7,13.86,13.66,13.7,153231.0,11.3088,11.4409,11.2758,11.3088,153231.0
2016-08-08 09:40:00,13.7,13.79,13.68,13.77,85404.0,11.3088,11.3831,11.2923,11.3666,85404.0
2016-08-08 09:50:00,13.77,13.88,13.77,13.83,122387.0,11.3666,11.4574,11.3666,11.4161,122387.0
2016-08-08 10:00:00,13.82,13.84,13.63,13.69,223364.0,11.4079,11.4244,11.251,11.3006,223364.0
2016-08-08 10:10:00,13.69,13.72,13.62,13.7,87760.0,11.3006,11.3253,11.2428,11.3088,87760.0
2016-08-08 10:20:00,13.71,13.77,13.69,13.76,64746.0,11.3171,11.3666,11.3006,11.3584,64746.0
2016-08-08 10:30:00,13.76,13.76,13.69,13.71,81936.0,11.3584,11.3584,11.3006,11.3171,81936.0
2016-08-08 10:40:00,13.71,13.75,13.66,13.67,121224.0,11.3171,11.3501,11.2758,11.2841,121224.0
2016-08-08 10:50:00,13.66,13.74,13.65,13.71,130771.0,11.2758,11.3418,11.2675,11.3171,130771.0
2016-08-08 11:00:00,13.72,13.78,13.71,13.78,60346.0,11.3253,11.3749,11.3171,11.3749,60346.0
2016-08-08 11:10:00,13.78,13.79,13.75,13.79,70809.0,11.3749,11.3831,11.3501,11.3831,70809.0
2016-08-08 11:20:00,13.78,13.85,13.78,13.79,112172.0,11.3749,11.4326,11.3749,11.3831,112172.0
2016-08-08 11:30:00,13.79,13.84,13.78,13.84,76232.0,11.3831,11.4244,11.3749,11.4244,76232.0
2016-08-08 11:40:00,13.83,13.83,13.73,13.74,87307.0,11.4161,11.4161,11.3336,11.3418,87307.0
2016-08-08 11:50:00,13.74,13.75,13.71,13.73,91428.0,11.3418,11.3501,11.3171,11.3336,91428.0
2016-08-08 12:00:00,13.74,13.84,13.73,13.82,68158.0,11.3418,11.4244,11.3336,11.4079,68158.0
2016-08-08 12:10:00,13.83,13.84,13.77,13.78,35075.0,11.4161,11.4244,11.3666,11.3749,35075.0
2016-08-08 12:20:00,13.77,13.78,13.74,13.76,47405.0,11.3666,11.3749,11.3418,11.3584,47405.0
2016-08-08 12:30:00,13.75,13.76,13.73,13.76,54436.0,11.3501,11.3584,11.3336,11.3584,54436.0
2016-08-08 12:40:00,13.76,13.77,13.69,13.71,83735.0,11.3584,11.3666,11.3006,11.3171,83735.0
2016-08-08 12:50:00,13.71,13.73,13.69,13.72,63292.0,11.3171,11.3336,11.3006,11.3253,63292.0
2016-08-08 13:00:00,13.73,13.73,13.7,13.73,38496.0,11.3336,11.3336,11.3088,11.3336,38496.0
2016-08-08 13:10:00,13.73,13.73,13.7,13.71,28895.0,11.3336,11.3336,11.3088,11.3171,28895.0
2016-08-08 13:20:00,13.71,13.73,13.68,13.69,82109.0,11.3171,11.3336,11.2923,11.3006,82109.0
2016-08-08 13:30:00,13.69,13.77,13.67,13.77,80467.0,11.3006,11.3666,11.2841,11.3666,80467.0
2016-08-08 13:40:00,13.77,13.78,13.71,13.72,48258.0,11.3666,11.3749,11.3171,11.3253,48258.0
2016-08-08 13:50:00,13.73,13.74,13.72,13.74,27771.0,11.3336,11.3418,11.3253,11.3418,27771.0
2016-08-08 14:00:00,13.73,13.73,13.67,13.68,90516.0,11.3336,11.3336,11.2841,11.2923,90516.0
2016-08-08 14:10:00,13.68,13.68,13.61,13.62,76870.0,11.2923,11.2923,11.2345,11.2428,76870.0
2016-08-08 14:20:00,13.62,13.62,13.51,13.53,125971.0,11.2428,11.2428,11.152,11.1685,125971.0
2016-08-08 14:30:00,13.53,13.58,13.51,13.58,100985.0,11.1685,11.2098,11.152,11.2098,100985.0
2016-08-08 14:40:00,13.58,13.61,13.57,13.57,78456.0,11.2098,11.2345,11.2015,11.2015,78456.0
2016-08-08 14:50:00,13.57,13.58,13.54,13.55,50348.0,11.2015,11.2098,11.1767,11.185,50348.0
2016-08-08 15:00:00,13.54,13.58,13.52,13.57,99395.0,11.1767,11.2098,11.1602,11.2015,99395.0
2016-08-08 15:10:00,13.57,13.57,13.53,13.56,71919.0,11.2015,11.2015,11.1685,11.1933,71919.0
2016-08-08 15:20:00,13.57,13.59,13.56,13.59,55070.0,11.2015,11.218,11.1933,11.218,55070.0
2016-08-08 15:30:00,13.59,13.59,13.56,13.56,119571.0,11.218,11.218,11.1933,11.1933,119571.0
2016-08-08 15:40:00,13.57,13.57,13.5,13.52,349282.0,11.2015,11.2015,11.1437,11.1602,349282.0
2016-08-08 15:50:00,13.52,13.53,13.51,13.52,515721.0,11.1602,11.1685,11.152,11.1602,515721.0
2016-08-09 09:30:00,13.51,13.82,13.51,13.73,161086.0,11.152,11.4079,11.152,11.3336,161086.0
2016-08-09 09:40:00,13.74,13.76,13.12,13.19,245622.0,11.3418,11.3584,10.8301,10.8878,245622.0
2016-08-09 09:50:00,13.19,13.35,13.08,13.27,275235.0,10.8878,11.0199,10.797,10.9539,275235.0
2016-08-09 10:00:00,13.26,13.36,13.1,13.11,155529.0,10.9456,11.0282,10.8135,10.8218,155529.0
2016-08-09 10:10:00,13.12,13.26,13.1,13.22,121590.0,10.8301,10.9456,10.8135,10.9126,121590.0
2016-08-09 10:20:00,13.22,13.26,13.11,13.25,106995.0,10.9126,10.9456,10.8218,10.9374,106995.0
2016-08-09 10:30:00,13.25,13.27,13.04,13.13,101849.0,10.9374,10.9539,10.764,10.8383,101849.0
2016-08-09 10:40:00,13.12,13.12,12.92,12.97,108493.0,10.8301,10.8301,10.665,10.7062,108493.0
2016-08-09 10:50:00,12.96,13.06,12.95,13.05,94285.0,10.698,10.7805,10.6897,10.7723,94285.0
2016-08-09 11:00:00,13.05,13.09,13.03,13.07,124899.0,10.7723,10.8053,10.7558,10.7888,124899.0
2016-08-09 11:10:00,13.07,13.2,13.06,13.17,127365.0,10.7888,10.8961,10.7805,10.8713,127365.0
2016-08-09 11:20:00,13.17,13.26,13.16,13.21,91892.0,10.8713,10.9456,10.8631,10.9043,91892.0
2016-08-09 11:30:00,13.22,13.28,13.21,13.23,76717.0,10.9126,10.9621,10.9043,10.9209,76717.0
2016-08-09 11:40:00,13.23,13.24,13.17,13.18,60379.0,10.9209,10.9291,10.8713,10.8796,60379.0
2016-08-09 11:50:00,13.17,13.19,13.17,13.19,39403.0,10.8713,10.8878,10.8713,10.8878,39403.0
2016-08-09 12:00:00,13.19,13.2,13.16,13.18,76771.0,10.8878,10.8961,10.8631,10.8796,76771.0
2016-08-09 12:10:00,13.18,13.2,13.17,13.19,48247.0,10.8796,10.8961,10.8713,10.8878,48247.0
2016-08-09 12:20:00,13.2,13.22,13.19,13.21,164404.0,10.8961,10.9126,10.8878,10.9043,164404.0
2016-08-09 12:30:00,13.21,13.21,13.17,13.18,133804.0,10.9043,10.9043,10.8713,10.8796,133804.0
2016-08-09 12:40:00,13.18,13.19,13.17,13.18,58208.0,10.8796,10.8878,10.8713,10.8796,58208.0
2016-08-09 12:50:00,13.18,13.18,13.17,13.17,67327.0,10.8796,10.8796,10.8713,10.8713,67327.0
2016-08-09 13:00:00,13.18,13.22,13.17,13.21,103175.0,10.8796,10.9126,10.8713,10.9043,103175.0
2016-08-09 13:10:00,13.21,13.22,13.19,13.2,56314.0,10.9043,10.9126,10.8878,10.8961,56314.0
2016-08-09 13:20:00,13.21,13.21,13.19,13.2,42776.0,10.9043,10.9043,10.8878,10.8961,42776.0
2016-08-09 13:30:00,13.2,13.21,13.19,13.2,43168.0,10.8961,10.9043,10.8878,10.8961,43168.0
2016-08-09 13:40:00,13.2,13.2,13.17,13.18,68647.0,10.8961,10.8961,10.8713,10.8796,68647.0
2016-08-09 13:50:00,13.18,13.19,13.17,13.19,51665.0,10.8796,10.8878,10.8713,10.8878,51665.0
2016-08-09 14:00:00,13.19,13.19,13.16,13.17,81002.0,10.8878,10.8878,10.8631,10.8713,81002.0
2016-08-09 14:10:00,13.17,13.18,13.17,13.18,96029.0,10.8713,10.8796,10.8713,10.8796,96029.0
2016-08-09 14:20:00,13.18,13.18,13.17,13.18,50641.0,10.8796,10.8796,10.8713,10.8796,50641.0
2016-08-09 14:30:00,13.18,13.18,13.06,13.06,209763.0,10.8796,10.8796,10.7805,10.7805,209763.0
2016-08-09 14:40:00,13.06,13.06,13.0,13.0,88607.0,10.7805,10.7805,10.731,10.731,88607.0
2016-08-09 14:50:00,13.01,13.01,12.91,12.91,168350.0,10.7393,10.7393,10.6567,10.6567,168350.0
2016-08-09 15:00:00,12.92,12.98,12.9,12.9,201519.0,10.665,10.7145,10.6485,10.6485,201519.0
2016-08-09 15:10:00,12.9,12.91,12.8,12.85,141221.0,10.6485,10.6567,10.5659,10.6072,141221.0
2016-08-09 15:20:00,12.85,12.92,12.82,12.85,232618.0,10.6072,10.665,10.5824,10.6072,232618.0
2016-08-09 15:30:00,12.85,12.88,12.82,12.82,170646.0,10.6072,10.6319,10.5824,10.5824,170646.0
2016-08-09 15:40:00,12.82,12.86,12.75,12.75,363965.0,10.5824,10.6154,10.5246,10.5246,363965.0
2016-08-09 15:50:00,12.75,12.86,12.75,12.83,736564.0,10.5246,10.6154,10.5246,10.5907,736564.0
2016-08-10 09:30:00,12.85,12.94,12.54,12.64,173675.0,10.6072,10.6815,10.3513,10.4338,173675.0
2016-08-10 09:40:00,12.63,12.83,12.6,12.79,162694.0,10.4256,10.5907,10.4008,10.5577,162694.0
2016-08-10 09:50:00,12.78,12.93,12.78,12.91,152360.0,10.5494,10.6732,10.5494,10.6567,152360.0
2016-08-10 10:00:00,12.91,12.99,12.89,12.97,197622.0,10.6567,10.7227,10.6402,10.7062,197622.0
2016-08-10 10:10:00,12.98,13.09,12.95,13.09,125608.0,10.7145,10.8053,10.6897,10.8053,125608.0
2016-08-10 10:20:00,13.09,13.11,13.0,13.02,114054.0,10.8053,10.8218,10.731,10.7475,114054.0
2016-08-10 10:30:00,13.01,13.08,12.97,12.99,104874.0,10.7393,10.797,10.7062,10.7227,104874.0
2016-08-10 10:40:00,12.99,13.06,12.92,13.03,83136.0,10.7227,10.7805,10.665,10.7558,83136.0
2016-08-10 10:50:00,13.03,13.06,12.96,12.98,83927.0,10.7558,10.7805,10.698,10.7145,83927.0
2016-08-10 11:00:00,12.99,13.03,12.94,12.95,73245.0,10.7227,10.7558,10.6815,10.6897,73245.0
2016-08-10 11:10:00,12.95,12.96,12.84,12.89,85819.0,10.6897,10.698,10.5989,10.6402,85819.0
2016-08-10 11:20:00,12.88,12.89,12.83,12.83,165836.0,10.6319,10.6402,10.5907,10.5907,165836.0
2016-08-10 11:30:00,12.83,12.85,12.77,12.83,82647.0,10.5907,10.6072,10.5411,10.5907,82647.0
2016-08-10 11:40:00,12.84,12.86,12.82,12.85,83366.0,10.5989,10.6154,10.5824,10.6072,83366.0
2016-08-10 11:50:00,12.84,12.87,12.8,12.82,137252.0,10.5989,10.6237,10.5659,10.5824,137252.0
2016-08-10 12:00:00,12.82,12.97,12.82,12.97,244268.0,10.5824,10.7062,10.5824,10.7062,244268.0
2016-08-10 12:10:00,12.97,12.99,12.95,12.97,100314.0,10.7062,10.7227,10.6897,10.7062,100314.0
2016-08-10 12:20:00,12.99,13.07,12.99,13.07,159713.0,10.7227,10.7888,10.7227,10.7888,159713.0
2016-08-10 12:30:00,13.07,13.07,13.03,13.04,76828.0,10.7888,10.7888,10.7558,10.764,76828.0
2016-08-10 12:40:00,13.03,13.04,12.98,12.99,82407.0,10.7558,10.764,10.7145,10.7227,82407.0
2016-08-10 12:50:00,12.98,12.99,12.92,12.93,70558.0,10.7145,10.7227,10.665,10.6732,70558.0
2016-08-10 13:00:00,12.93,12.97,12.9,12.95,124425.0,10.6732,10.7062,10.6485,10.6897,124425.0
2016-08-10 13:10:00,12.95,12.95,12.85,12.88,86658.0,10.6897,10.6897,10.6072,10.6319,86658.0
2016-08-10 13:20:00,12.88,12.92,12.83,12.83,75050.0,10.6319,10.665,10.5907,10.5907,75050.0
2016-08-10 13:30:00,12.83,12.92,12.82,12.92,110899.0,10.5907,10.665,10.5824,10.665,110899.0
2016-08-10 13:40:00,12.92,12.96,12.91,12.93,74040.0,10.665,10.698,10.6567,10.6732,74040.0
2016-08-10 13:50:00,12.93,12.93,12.85,12.89,91976.0,10.6732,10.6732,10.6072,10.6402,91976.0
2016-08-10 14:00:00,12.88,12.89,12.82,12.82,88355.0,10.6319,10.6402,10.5824,10.5824,88355.0
2016-08-10 14:10:00,12.83,12.86,12.82,12.82,108872.0,10.5907,10.6154,10.5824,10.5824,108872.0
2016-08-10 14:20:00,12.82,12.87,12.8,12.84,149046.0,10.5824,10.6237,10.5659,10.5989,149046.0
2016-08-10 14:30:00,12.85,12.85,12.81,12.82,61389.0,10.6072,10.6072,10.5742,10.5824,61389.0
2016-08-10 14:40:00,12.82,12.82,12.75,12.76,94202.0,10.5824,10.5824,10.5246,10.5329,94202.0
2016-08-10 14:50:00,12.76,12.83,12.76,12.8,141038.0,10.5329,10.5907,10.5329,10.5659,141038.0
2016-08-10 15:00:00,12.8,12.81,12.8,12.81,42403.0,10.5659,10.5742,10.5659,10.5742,42403.0
2016-08-10 15:10:00,12.81,12.85,12.8,12.85,108294.0,10.5742,10.6072,10.5659,10.6072,108294.0
2016-08-10 15:20:00,12.85,12.85,12.8,12.81,103119.0,10.6072,10.6072,10.5659,10.5742,103119.0
2016-08-10 15:30:00,12.8,12.81,12.75,12.76,189983.0,10.5659,10.5742,10.5246,10.5329,189983.0
2016-08-10 15:40:00,12.76,12.78,12.72,12.76,185454.0,10.5329,10.5494,10.4999,10.5329,185454.0
2016-08-10 15:50:00,12.76,12.76,12.75,12.76,394093.0,10.5329,10.5329,10.5246,10.5329,394093.0
2016-08-11 09:30:00,12.81,13.05,12.73,12.73,99672.0,10.5742,10.7723,10.5081,10.5081,99672.0
2016-08-11 09:40:00,12.74,12.78,12.72,12.78,221912.0,10.5164,10.5494,10.4999,10.5494,221912.0
2016-08-11 09:50:00,12.79,13.0,12.78,12.97,94107.0,10.5577,10.731,10.5494,10.7062,94107.0
2016-08-11 10:00:00,12.97,12.98,12.91,12.96,89765.0,10.7062,10.7145,10.6567,10.698,89765.0
2016-08-11 10:10:00,12.96,13.0,12.9,12.99,79033.0,10.698,10.731,10.6485,10.7227,79033.0
2016-08-11 10:20:00,12.99,12.99,12.85,12.86,81815.0,10.7227,10.7227,10.6072,10.6154,81815.0
2016-08-11 10:30:00,12.86,12.91,12.84,12.85,86044.0,10.6154,10.6567,10.5989,10.6072,86044.0
2016-08-11 10:40:00,12.84,12.84,12.8,12.82,55483.0,10.5989,10.5989,10.5659,10.5824,55483.0
2016-08-11 10:50:00,12.81,12.83,12.77,12.78,40204.0,10.5742,10.5907,10.5411,10.5494,40204.0
2016-08-11 11:00:00,12.79,12.81,12.77,12.81,61439.0,10.5577,10.5742,10.5411,10.5742,61439.0
2016-08-11 11:10:00,12.81,12.83,12.8,12.81,47770.0,10.5742,10.5907,10.5659,10.5742,47770.0
2016-08-11 11:20:00,12.82,12.89,12.81,12.88,64505.0,10.5824,10.6402,10.5742,10.6319,64505.0
2016-08-11 11:30:00,12.89,12.9,12.85,12.89,53923.0,10.6402,10.6485,10.6072,10.6402,53923.0
2016-08-11 11:40:00,12.89,12.94,12.88,12.91,65456.0,10.6402,10.6815,10.6319,10.6567,65456.0
2016-08-11 11:50:00,12.92,12.97,12.91,12.96,75524.0,10.665,10.7062,10.6567,10.698,75524.0
2016-08-11 12:00:00,12.96,12.97,12.96,12.96,17600.0,10.698,10.7062,10.698,10.698,17600.0
2016-08-11 12:10:00,12.97,12.99,12.95,12.95,68103.0,10.7062,10.7227,10.6897,10.6897,68103.0
2016-08-11 12:20:00,12.95,12.96,12.89,12.9,40703.0,10.6897,10.698,10.6402,10.6485,40703.0
2016-08-11 12:30:00,12.91,12.91,12.87,12.87,25720.0,10.6567,10.6567,10.6237,10.6237,25720.0
2016-08-11 12:40:00,12.87,12.87,12.83,12.83,33186.0,10.6237,10.6237,10.5907,10.5907,33186.0
2016-08-11 12:50:00,12.83,12.84,12.79,12.79,44787.0,10.5907,10.5989,10.5577,10.5577,44787.0
2016-08-11 13:00:00,12.79,12.81,12.77,12.78,31098.0,10.5577,10.5742,10.5411,10.5494,31098.0
2016-08-11 13:10:00,12.77,12.78,12.75,12.75,26839.0,10.5411,10.5494,10.5246,10.5246,26839.0
2016-08-11 13:20:00,12.75,12.76,12.69,12.7,40686.0,10.5246,10.5329,10.4751,10.4834,40686.0
2016-08-11 13:30:00,12.7,12.77,12.69,12.76,82490.0,10.4834,10.5411,10.4751,10.5329,82490.0
2016-08-11 13:40:00,12.76,12.82,12.75,12.75,70586.0,10.5329,10.5824,10.5246,10.5246,70586.0
2016-08-11 13:50:00,12.75,12.78,12.71,12.78,87051.0,10.5246,10.5494,10.4916,10.5494,87051.0
2016-08-11 14:00:00,12.78,12.82,12.77,12.82,72611.0,10.5494,10.5824,10.5411,10.5824,72611.0
2016-08-11 14:10:00,12.81,12.87,12.8,12.85,159547.0,10.5742,10.6237,10.5659,10.6072,159547.0
2016-08-11 14:20:00,12.85,12.88,12.8,12.86,121823.0,10.6072,10.6319,10.5659,10.6154,121823.0
2016-08-11 14:30:00,12.87,12.87,12.85,12.86,30251.0,10.6237,10.6237,10.6072,10.6154,30251.0
2016-08-11 14:40:00,12.86,12.86,12.85,12.86,29408.0,10.6154,10.6154,10.6072,10.6154,29408.0
2016-08-11 14:50:00,12.86,12.88,12.84,12.88,96654.0,10.6154,10.6319,10.5989,10.6319,96654.0
2016-08-11 15:00:00,12.88,12.88,12.87,12.88,29287.0,10.6319,10.6319,10.6237,10.6319,29287.0
2016-08-11 15:10:00,12.88,12.92,12.87,12.92,133690.0,10.6319,10.665,10.6237,10.665,133690.0
2016-08-11 15:20:00,12.92,12.92,12.9,12.91,62323.0,10.665,10.665,10.6485,10.6567,62323.0
2016-08-11 15:30:00,12.92,12.92,12.91,12.92,57816.0,10.665,10.665,10.6567,10.665,57816.0
2016-08-11 15:40:00,12.92,12.97,12.91,12.96,228603.0,10.665,10.7062,10.6567,10.698,228603.0
2016-08-11 15:50:00,12.96,12.97,12.95,12.96,388465.0,10.698,10.7062,10.6897,10.698,388465.0
2016-08-12 09:30:00,13.02,13.04,12.89,12.89,119796.0,10.7475,10.764,10.6402,10.6402,119796.0
2016-08-12 09:40:00,12.88,12.96,12.85,12.91,100002.0,10.6319,10.698,10.6072,10.6567,100002.0
2016-08-12 09:50:00,12.91,13.0,12.9,13.0,151126.0,10.6567,10.731,10.6485,10.731,151126.0
2016-08-12 10:00:00,13.01,13.06,12.95,13.01,100131.0,10.7393,10.7805,10.6897,10.7393,100131.0
2016-08-12 10:10:00,13.01,13.05,12.98,12.98,111645.0,10.7393,10.7723,10.7145,10.7145,111645.0
2016-08-12 10:20:00,12.98,13.07,12.97,13.07,62002.0,10.7145,10.7888,10.7062,10.7888,62002.0
2016-08-12 10:30:00,13.07,13.08,13.06,13.07,70114.0,10.7888,10.797,10.7805,10.7888,70114.0
2016-08-12 10:40:00,13.06,13.1,13.06,13.1,76820.0,10.7805,10.8135,10.7805,10.8135,76820.0
2016-08-12 10:50:00,13.1,13.15,13.09,13.12,110199.0,10.8135,10.8548,10.8053,10.8301,110199.0
2016-08-12 11:00:00,13.12,13.13,13.07,13.08,98799.0,10.8301,10.8383,10.7888,10.797,98799.0
2016-08-12 11:10:00,13.07,13.1,13.06,13.07,42486.0,10.7888,10.8135,10.7805,10.7888,42486.0
2016-08-12 11:20:00,13.06,13.08,13.03,13.05,83024.0,10.7805,10.797,10.7558,10.7723,83024.0
2016-08-12 11:30:00,13.06,13.06,13.03,13.03,24601.0,10.7805,10.7805,10.7558,10.7558,24601.0
2016-08-12 11:40:00,13.03,13.03,13.0,13.0,34182.0,10.7558,10.7558,10.731,10.731,34182.0
2016-08-12 11:50:00,13.01,13.01,12.98,13.0,53458.0,10.7393,10.7393,10.7145,10.731,53458.0
2016-08-12 12:00:00,13.0,13.01,12.96,12.96,143684.0,10.731,10.7393,10.698,10.698,143684.0
2016-08-12 12:10:00,12.96,12.96,12.88,12.88,31312.0,10.698,10.698,10.6319,10.6319,31312.0
2016-08-12 12:20:00,12.88,12.89,12.86,12.87,48656.0,10.6319,10.6402,10.6154,10.6237,48656.0
2016-08-12 12:30:00,12.87,12.87,12.85,12.86,27290.0,10.6237,10.6237,10.6072,10.6154,27290.0
2016-08-12 12:40:00,12.85,12.86,12.81,12.84,192433.0,10.6072,10.6154,10.5742,10.5989,192433.0
2016-08-12 12:50:00,12.84,12.86,12.81,12.85,115206.0,10.5989,10.6154,10.5742,10.6072,115206.0
2016-08-12 13:00:00,12.84,12.85,12.79,12.8,38090.0,10.5989,10.6072,10.5577,10.5659,38090.0
2016-08-12 13:10:00,12.81,12.82,12.76,12.76,42408.0,10.5742,10.5824,10.5329,10.5329,42408.0
2016-08-12 13:20:00,12.76,12.79,12.74,12.78,60322.0,10.5329,10.5577,10.5164,10.5494,60322.0
2016-08-12 13:30:00,12.78,12.78,12.71,12.74,74828.0,10.5494,10.5494,10.4916,10.5164,74828.0
2016-08-12 13:40:00,12.74,12.75,12.72,12.72,40418.0,10.5164,10.5246,10.4999,10.4999,40418.0
2016-08-12 13:50:00,12.72,12.73,12.71,12.71,29395.0,10.4999,10.5081,10.4916,10.4916,29395.0
2016-08-12 14:00:00,12.71,12.73,12.67,12.71,75544.0,10.4916,10.5081,10.4586,10.4916,75544.0
2016-08-12 14:10:00,12.71,12.74,12.71,12.71,37602.0,10.4916,10.5164,10.4916,10.4916,37602.0
2016-08-12 14:20:00,12.72,12.73,12.71,12.72,26695.0,10.4999,10.5081,10.4916,10.4999,26695.0
2016-08-12 14:30:00,12.72,12.75,12.72,12.75,43503.0,10.4999,10.5246,10.4999,10.5246,43503.0
2016-08-12 14:40:00,12.75,12.75,12.74,12.74,23190.0,10.5246,10.5246,10.5164,10.5164,23190.0
2016-08-12 14:50:00,12.75,12.76,12.74,12.76,32534.0,10.5246,10.5329,10.5164,10.5329,32534.0
2016-08-12 15:00:00,12.76,12.76,12.74,12.74,60569.0,10.5329,10.5329,10.5164,10.5164,60569.0
2016-08-12 15:10:00,12.74,12.77,12.74,12.77,62040.0,10.5164,10.5411,10.5164,10.5411,62040.0
2016-08-12 15:20:00,12.77,12.77,12.75,12.76,91718.0,10.5411,10.5411,10.5246,10.5329,91718.0
2016-08-12 15:30:00,12.76,12.77,12.73,12.73,135760.0,10.5329,10.5411,10.5081,10.5081,135760.0
2016-08-12 15:40:00,12.74,12.76,12.73,12.76,148384.0,10.5164,10.5329,10.5081,10.5329,148384.0
2016-08-12 15:50:00,12.76,12.76,12.72,12.73,250118.0,10.5329,10.5329,10.4999,10.5081,250118.0
2016-08-15 09:30:00,12.77,12.86,12.64,12.8,111358.0,10.5411,10.6154,10.4338,10.5659,111358.0
2016-08-15 09:40:00,12.81,12.81,12.66,12.67,65291.0,10.5742,10.5742,10.4503,10.4586,65291.0
2016-08-15 09:50:00,12.67,12.68,12.55,12.61,127118.0,10.4586,10.4669,10.3595,10.4091,127118.0
2016-08-15 10:00:00,12.61,12.66,12.6,12.66,127404.0,10.4091,10.4503,10.4008,10.4503,127404.0
2016-08-15 10:10:00,12.68,12.69,12.64,12.66,96373.0,10.4669,10.4751,10.4338,10.4503,96373.0
2016-08-15 10:20:00,12.66,12.72,12.66,12.67,43670.0,10.4503,10.4999,10.4503,10.4586,43670.0
2016-08-15 10:30:00,12.68,12.69,12.64,12.68,64191.0,10.4669,10.4751,10.4338,10.4669,64191.0
2016-08-15 10:40:00,12.69,12.72,12.69,12.7,46271.0,10.4751,10.4999,10.4751,10.4834,46271.0
2016-08-15 10:50:00,12.7,12.7,12.65,12.67,40436.0,10.4834,10.4834,10.4421,10.4586,40436.0
2016-08-15 11:00:00,12.67,12.69,12.65,12.67,147160.0,10.4586,10.4751,10.4421,10.4586,147160.0
2016-08-15 11:10:00,12.67,12.73,12.66,12.73,80366.0,10.4586,10.5081,10.4503,10.5081,80366.0
2016-08-15 11:20:00,12.73,12.79,12.73,12.79,60251.0,10.5081,10.5577,10.5081,10.5577,60251.0
2016-08-15 11:30:00,12.79,12.81,12.74,12.77,87297.0,10.5577,10.5742,10.5164,10.5411,87297.0
2016-08-15 11:40:00,12.78,12.81,12.77,12.78,65495.0,10.5494,10.5742,10.5411,10.5494,65495.0
2016-08-15 11:50:00,12.78,12.83,12.77,12.83,52806.0,10.5494,10.5907,10.5411,10.5907,52806.0
2016-08-15 12:00:00,12.83,12.86,12.82,12.85,58976.0,10.5907,10.6154,10.5824,10.6072,58976.0
2016-08-15 12:10:00,12.86,12.87,12.75,12.76,66172.0,10.6154,10.6237,10.5246,10.5329,66172.0
2016-08-15 12:20:00,12.75,12.78,12.73,12.73,40179.0,10.5246,10.5494,10.5081,10.5081,40179.0
2016-08-15 12:30:00,12.74,12.75,12.73,12.73,89955.0,10.5164,10.5246,10.5081,10.5081,89955.0
2016-08-15 12:40:00,12.74,12.74,12.72,12.72,42280.0,10.5164,10.5164,10.4999,10.4999,42280.0
2016-08-15 12:50:00,12.73,12.74,12.72,12.73,24560.0,10.5081,10.5164,10.4999,10.5081,24560.0
2016-08-15 13:00:00,12.73,12.73,12.71,12.71,39028.0,10.5081,10.5081,10.4916,10.4916,39028.0
2016-08-15 13:10:00,12.71,12.72,12.7,12.71,34422.0,10.4916,10.4999,10.4834,10.4916,34422.0
2016-08-15 13:20:00,12.7,12.75,12.7,12.75,32521.0,10.4834,10.5246,10.4834,10.5246,32521.0
2016-08-15 13:30:00,12.75,12.75,12.72,12.73,23879.0,10.5246,10.5246,10.4999,10.5081,23879.0
2016-08-15 13:40:00,12.73,12.74,12.69,12.7,26354.0,10.5081,10.5164,10.4751,10.4834,26354.0
2016-08-15 13:50:00,12.7,12.7,12.67,12.67,52680.0,10.4834,10.4834,10.4586,10.4586,52680.0
2016-08-15 14:00:00,12.68,12.68,12.63,12.64,110689.0,10.4669,10.4669,10.4256,10.4338,110689.0
2016-08-15 14:10:00,12.64,12.66,12.63,12.65,53444.0,10.4338,10.4503,10.4256,10.4421,53444.0
2016-08-15 14:20:00,12.65,12.68,12.64,12.65,112700.0,10.4421,10.4669,10.4338,10.4421,112700.0
2016-08-15 14:30:00,12.65,12.65,12.63,12.63,46413.0,10.4421,10.4421,10.4256,10.4256,46413.0
2016-08-15 14:40:00,12.63,12.67,12.63,12.67,59445.0,10.4256,10.4586,10.4256,10.4586,59445.0
2016-08-15 14:50:00,12.67,12.7,12.66,12.69,56808.0,10.4586,10.4834,10.4503,10.4751,56808.0
2016-08-15 15:00:00,12.7,12.7,12.68,12.69,55985.0,10.4834,10.4834,10.4669,10.4751,55985.0
2016-08-15 15:10:00,12.69,12.69,12.66,12.67,53175.0,10.4751,10.4751,10.4503,10.4586,53175.0
2016-08-15 15:20:00,12.66,12.68,12.63,12.64,80898.0,10.4503,10.4669,10.4256,10.4338,80898.0
2016-08-15 15:30:00,12.63,12.64,12.61,12.62,67003.0,10.4256,10.4338,10.4091,10.4173,67003.0
2016-08-15 15:40:00,12.62,12.67,12.61,12.65,211489.0,10.4173,10.4586,10.4091,10.4421,211489.0
2016-08-15 15:50:00,12.64,12.65,12.6,12.62,436624.0,10.4338,10.4421,10.4008,10.4173,436624.0
2016-08-16 09:30:00,12.64,12.64,12.51,12.57,146430.0,10.4338,10.4338,10.3265,10.3761,146430.0
2016-08-16 09:40:00,12.57,12.68,12.56,12.62,170056.0,10.3761,10.4669,10.3678,10.4173,170056.0
2016-08-16 09:50:00,12.62,12.68,12.6,12.66,141984.0,10.4173,10.4669,10.4008,10.4503,141984.0
2016-08-16 10:00:00,12.66,12.73,12.64,12.65,91181.0,10.4503,10.5081,10.4338,10.4421,91181.0
2016-08-16 10:10:00,12.64,12.71,12.64,12.7,102414.0,10.4338,10.4916,10.4338,10.4834,102414.0
2016-08-16 10:20:00,12.69,12.7,12.66,12.67,61548.0,10.4751,10.4834,10.4503,10.4586,61548.0
2016-08-16 10:30:00,12.67,12.7,12.66,12.66,94875.0,10.4586,10.4834,10.4503,10.4503,94875.0
2016-08-16 10:40:00,12.67,12.67,12.6,12.66,129092.0,10.4586,10.4586,10.4008,10.4503,129092.0
2016-08-16 10:50:00,12.66,12.7,12.64,12.67,109074.0,10.4503,10.4834,10.4338,10.4586,109074.0
2016-08-16 11:00:00,12.68,12.68,12.63,12.66,43612.0,10.4669,10.4669,10.4256,10.4503,43612.0
2016-08-16 11:10:00,12.66,12.66,12.6,12.61,68498.0,10.4503,10.4503,10.4008,10.4091,68498.0
2016-08-16 11:20:00,12.61,12.61,12.57,12.58,37260.0,10.4091,10.4091,10.3761,10.3843,37260.0
2016-08-16 11:30:00,12.58,12.66,12.57,12.66,78489.0,10.3843,10.4503,10.3761,10.4503,78489.0
2016-08-16 11:40:00,12.66,12.67,12.64,12.67,55430.0,10.4503,10.4586,10.4338,10.4586,55430.0
2016-08-16 11:50:00,12.67,12.7,12.65,12.67,61311.0,10.4586,10.4834,10.4421,10.4586,61311.0
2016-08-16 12:00:00,12.67,12.67,12.61,12.65,130866.0,10.4586,10.4586,10.4091,10.4421,130866.0
2016-08-16 12:10:00,12.65,12.65,12.64,12.64,17030.0,10.4421,10.4421,10.4338,10.4338,17030.0
2016-08-16 12:20:00,12.65,12.67,12.63,12.63,72786.0,10.4421,10.4586,10.4256,10.4256,72786.0
2016-08-16 12:30:00,12.63,12.64,12.61,12.62,39505.0,10.4256,10.4338,10.4091,10.4173,39505.0
2016-08-16 12:40:00,12.62,12.63,12.6,12.61,230815.0,10.4173,10.4256,10.4008,10.4091,230815.0
2016-08-16 12:50:00,12.61,12.61,12.57,12.59,80082.0,10.4091,10.4091,10.3761,10.3926,80082.0
2016-08-16 13:00:00,12.59,12.6,12.58,12.6,22049.0,10.3926,10.4008,10.3843,10.4008,22049.0
2016-08-16 13:10:00,12.6,12.6,12.57,12.58,85465.0,10.4008,10.4008,10.3761,10.3843,85465.0
2016-08-16 13:20:00,12.59,12.59,12.57,12.57,22356.0,10.3926,10.3926,10.3761,10.3761,22356.0
2016-08-16 13:30:00,12.58,12.58,12.55,12.55,54841.0,10.3843,10.3843,10.3595,10.3595,54841.0
2016-08-16 13:40:00,12.55,12.56,12.51,12.51,33425.0,10.3595,10.3678,10.3265,10.3265,33425.0
2016-08-16 13:50:00,12.51,12.52,12.5,12.52,37244.0,10.3265,10.3348,10.3183,10.3348,37244.0
2016-08-16 14:00:00,12.51,12.52,12.51,12.52,13548.0,10.3265,10.3348,10.3265,10.3348,13548.0
2016-08-16 14:10:00,12.51,12.52,12.44,12.44,130863.0,10.3265,10.3348,10.2687,10.2687,130863.0
2016-08-16 14:20:00,12.45,12.45,12.39,12.45,156576.0,10.277,10.277,10.2275,10.277,156576.0
2016-08-16 14:30:00,12.45,12.48,12.44,12.46,53420.0,10.277,10.3018,10.2687,10.2853,53420.0
2016-08-16 14:40:00,12.46,12.49,12.42,12.44,89938.0,10.2853,10.31,10.2522,10.2687,89938.0
2016-08-16 14:50:00,12.43,12.47,12.41,12.42,80592.0,10.2605,10.2935,10.244,10.2522,80592.0
2016-08-16 15:00:00,12.41,12.42,12.4,12.41,57700.0,10.244,10.2522,10.2357,10.244,57700.0
2016-08-16 15:10:00,12.41,12.43,12.38,12.4,93969.0,10.244,10.2605,10.2192,10.2357,93969.0
2016-08-16 15:20:00,12.4,12.41,12.35,12.36,92168.0,10.2357,10.244,10.1944,10.2027,92168.0
2016-08-16 15:30:00,12.35,12.38,12.33,12.34,212299.0,10.1944,10.2192,10.1779,10.1862,212299.0
2016-08-16 15:40:00,12.34,12.35,12.32,12.34,232345.0,10.1862,10.1944,10.1697,10.1862,232345.0
2016-08-16 15:50:00,12.35,12.35,12.28,12.29,569891.0,10.1944,10.1944,10.1367,10.1449,569891.0
2016-08-17 09:30:00,12.28,12.31,12.09,12.19,164597.0,10.1367,10.1614,9.9798,10.0624,164597.0
2016-08-17 09:40:00,12.2,12.24,12.17,12.17,58332.0,10.0706,10.1036,10.0459,10.0459,58332.0
2016-08-17 09:50:00,12.17,12.22,12.12,12.13,56252.0,10.0459,10.0871,10.0046,10.0128,56252.0
2016-08-17 10:00:00,12.13,12.13,12.08,12.11,122447.0,10.0128,10.0128,9.9716,9.9963,122447.0
2016-08-17 10:10:00,12.11,12.22,12.11,12.22,64055.0,9.9963,10.0871,9.9963,10.0871,64055.0
2016-08-17 10:20:00,12.22,12.24,12.16,12.21,67523.0,10.0871,10.1036,10.0376,10.0789,67523.0
2016-08-17 10:30:00,12.22,12.31,12.22,12.31,244497.0,10.0871,10.1614,10.0871,10.1614,244497.0
2016-08-17 10:40:00,12.3,12.3,12.22,12.26,88402.0,10.1532,10.1532,10.0871,10.1202,88402.0
2016-08-17 10:50:00,12.25,12.27,12.2,12.26,57637.0,10.1119,10.1284,10.0706,10.1202,57637.0
2016-08-17 11:00:00,12.25,12.29,12.24,12.29,104180.0,10.1119,10.1449,10.1036,10.1449,104180.0
2016-08-17 11:10:00,12.29,12.36,12.27,12.35,92741.0,10.1449,10.2027,10.1284,10.1944,92741.0
2016-08-17 11:20:00,12.34,12.37,12.29,12.3,111237.0,10.1862,10.211,10.1449,10.1532,111237.0
2016-08-17 11:30:00,12.29,12.31,12.22,12.24,47412.0,10.1449,10.1614,10.0871,10.1036,47412.0
2016-08-17 11:40:00,12.24,12.26,12.23,12.24,35360.0,10.1036,10.1202,10.0954,10.1036,35360.0
2016-08-17 11:50:00,12.24,12.24,12.2,12.2,56249.0,10.1036,10.1036,10.0706,10.0706,56249.0
2016-08-17 12:00:00,12.21,12.45,12.19,12.43,231583.0,10.0789,10.277,10.0624,10.2605,231583.0
2016-08-17 12:10:00,12.41,12.41,12.24,12.25,85319.0,10.244,10.244,10.1036,10.1119,85319.0
2016-08-17 12:20:00,12.24,12.33,12.24,12.3,119840.0,10.1036,10.1779,10.1036,10.1532,119840.0
2016-08-17 12:30:00,12.3,12.31,12.21,12.22,150997.0,10.1532,10.1614,10.0789,10.0871,150997.0
2016-08-17 12:40:00,12.22,12.3,12.18,12.29,66214.0,10.0871,10.1532,10.0541,10.1449,66214.0
2016-08-17 12:50:00,12.29,12.31,12.26,12.27,58514.0,10.1449,10.1614,10.1202,10.1284,58514.0
2016-08-17 13:00:00,12.27,12.33,12.26,12.32,99706.0,10.1284,10.1779,10.1202,10.1697,99706.0
2016-08-17 13:10:00,12.32,12.35,12.31,12.31,61802.0,10.1697,10.1944,10.1614,10.1614,61802.0
2016-08-17 13:20:00,12.31,12.32,12.26,12.3,56178.0,10.1614,10.1697,10.1202,10.1532,56178.0
2016-08-17 13:30:00,12.3,12.33,12.26,12.29,67067.0,10.1532,10.1779,10.1202,10.1449,67067.0
2016-08-17 13:40:00,12.3,12.31,12.23,12.23,56920.0,10.1532,10.1614,10.0954,10.0954,56920.0
2016-08-17 13:50:00,12.23,12.25,12.21,12.25,60391.0,10.0954,10.1119,10.0789,10.1119,60391.0
2016-08-17 14:00:00,12.25,12.32,12.21,12.31,165697.0,10.1119,10.1697,10.0789,10.1614,165697.0
2016-08-17 14:10:00,12.31,12.36,12.28,12.29,68561.0,10.1614,10.2027,10.1367,10.1449,68561.0
2016-08-17 14:20:00,12.3,12.38,12.26,12.38,143403.0,10.1532,10.2192,10.1202,10.2192,143403.0
2016-08-17 14:30:00,12.37,12.38,12.33,12.34,106699.0,10.211,10.2192,10.1779,10.1862,106699.0
2016-08-17 14:40:00,12.34,12.34,12.25,12.25,234053.0,10.1862,10.1862,10.1119,10.1119,234053.0
2016-08-17 14:50:00,12.25,12.26,12.18,12.26,297424.0,10.1119,10.1202,10.0541,10.1202,297424.0
2016-08-17 15:00:00,12.26,12.28,12.24,12.24,125198.0,10.1202,10.1367,10.1036,10.1036,125198.0
2016-08-17 15:10:00,12.25,12.31,12.24,12.31,116668.0,10.1119,10.1614,10.1036,10.1614,116668.0
2016-08-17 15:20:00,12.3,12.36,12.3,12.36,150524.0,10.1532,10.2027,10.1532,10.2027,150524.0
2016-08-17 15:30:00,12.36,12.43,12.35,12.42,183499.0,10.2027,10.2605,10.1944,10.2522,183499.0
2016-08-17 15:40:00,12.42,12.45,12.38,12.41,247138.0,10.2522,10.277,10.2192,10.244,247138.0
2016-08-17 15:50:00,12.41,12.41,12.37,12.37,427560.0,10.244,10.244,10.211,10.211,427560.0
2016-08-18 09:30:00,12.39,12.5,12.35,12.42,77650.0,10.2275,10.3183,10.1944,10.2522,77650.0
2016-08-18 09:40:00,12.42,12.42,12.37,12.41,34337.0,10.2522,10.2522,10.211,10.244,34337.0
2016-08-18 09:50:00,12.41,12.5,12.38,12.5,49896.0,10.244,10.3183,10.2192,10.3183,49896.0
2016-08-18 10:00:00,12.5,12.56,12.48,12.52,79207.0,10.3183,10.3678,10.3018,10.3348,79207.0
2016-08-18 10:10:00,12.51,12.53,12.49,12.52,144765.0,10.3265,10.343,10.31,10.3348,144765.0
2016-08-18 10:20:00,12.52,12.53,12.49,12.52,43469.0,10.3348,10.343,10.31,10.3348,43469.0
2016-08-18 10:30:00,12.52,12.57,12.51,12.54,191956.0,10.3348,10.3761,10.3265,10.3513,191956.0
2016-08-18 10:40:00,12.55,12.55,12.5,12.52,66848.0,10.3595,10.3595,10.3183,10.3348,66848.0
2016-08-18 10:50:00,12.52,12.55,12.51,12.55,51025.0,10.3348,10.3595,10.3265,10.3595,51025.0
2016-08-18 11:00:00,12.55,12.56,12.54,12.54,67726.0,10.3595,10.3678,10.3513,10.3513,67726.0
2016-08-18 11:10:00,12.54,12.55,12.54,12.54,24169.0,10.3513,10.3595,10.3513,10.3513,24169.0
2016-08-18 11:20:00,12.54,12.56,12.52,12.54,77240.0,10.3513,10.3678,10.3348,10.3513,77240.0
2016-08-18 11:30:00,12.54,12.55,12.53,12.55,31134.0,10.3513,10.3595,10.343,10.3595,31134.0
2016-08-18 11:40:00,12.54,12.56,12.53,12.54,69211.0,10.3513,10.3678,10.343,10.3513,69211.0
2016-08-18 11:50:00,12.54,12.55,12.51,12.51,29131.0,10.3513,10.3595,10.3265,10.3265,29131.0
2016-08-18 12:00:00,12.51,12.52,12.5,12.51,46278.0,10.3265,10.3348,10.3183,10.3265,46278.0
2016-08-18 12:10:00,12.51,12.51,12.49,12.51,45925.0,10.3265,10.3265,10.31,10.3265,45925.0
2016-08-18 12:20:00,12.51,12.51,12.5,12.51,24571.0,10.3265,10.3265,10.3183,10.3265,24571.0
2016-08-18 12:30:00,12.51,12.51,12.47,12.48,66070.0,10.3265,10.3265,10.2935,10.3018,66070.0
2016-08-18 12:40:00,12.48,12.48,12.45,12.46,24864.0,10.3018,10.3018,10.277,10.2853,24864.0
2016-08-18 12:50:00,12.46,12.46,12.45,12.46,15466.0,10.2853,10.2853,10.277,10.2853,15466.0
2016-08-18 13:00:00,12.46,12.49,12.45,12.48,42046.0,10.2853,10.31,10.277,10.3018,42046.0
2016-08-18 13:10:00,12.49,12.5,12.48,12.49,29171.0,10.31,10.3183,10.3018,10.31,29171.0
2016-08-18 13:20:00,12.49,12.51,12.48,12.5,60343.0,10.31,10.3265,10.3018,10.3183,60343.0
2016-08-18 13:30:00,12.5,12.51,12.49,12.51,19074.0,10.3183,10.3265,10.31,10.3265,19074.0
2016-08-18 13:40:00,12.51,12.52,12.5,12.51,45705.0,10.3265,10.3348,10.3183,10.3265,45705.0
2016-08-18 13:50:00,12.51,12.51,12.5,12.51,16390.0,10.3265,10.3265,10.3183,10.3265,16390.0
2016-08-18 14:00:00,12.51,12.51,12.5,12.51,21370.0,10.3265,10.3265,10.3183,10.3265,21370.0
2016-08-18 14:10:00,12.51,12.51,12.5,12.51,18891.0,10.3265,10.3265,10.3183,10.3265,18891.0
2016-08-18 14:20:00,12.51,12.52,12.5,12.52,37329.0,10.3265,10.3348,10.3183,10.3348,37329.0
2016-08-18 14:30:00,12.52,12.52,12.49,12.52,77554.0,10.3348,10.3348,10.31,10.3348,77554.0
2016-08-18 14:40:00,12.52,12.54,12.51,12.54,74367.0,10.3348,10.3513,10.3265,10.3513,74367.0
2016-08-18 14:50:00,12.54,12.55,12.52,12.54,45957.0,10.3513,10.3595,10.3348,10.3513,45957.0
2016-08-18 15:00:00,12.54,12.54,12.53,12.54,23653.0,10.3513,10.3513,10.343,10.3513,23653.0
2016-08-18 15:10:00,12.54,12.54,12.53,12.54,42485.0,10.3513,10.3513,10.343,10.3513,42485.0
2016-08-18 15:20:00,12.54,12.55,12.53,12.55,115902.0,10.3513,10.3595,10.343,10.3595,115902.0
2016-08-18 15:30:00,12.55,12.55,12.54,12.54,65727.0,10.3595,10.3595,10.3513,10.3513,65727.0
2016-08-18 15:40:00,12.54,12.55,12.53,12.54,167329.0,10.3513,10.3595,10.343,10.3513,167329.0
2016-08-18 15:50:00,12.53,12.57,12.53,12.56,535790.0,10.343,10.3761,10.343,10.3678,535790.0
2016-08-19 09:30:00,12.51,12.51,12.28,12.32,140211.0,10.3265,10.3265,10.1367,10.1697,140211.0
2016-08-19 09:40:00,12.31,12.4,12.31,12.37,113658.0,10.1614,10.2357,10.1614,10.211,113658.0
2016-08-19 09:50:00,12.37,12.39,12.34,12.35,115537.0,10.211,10.2275,10.1862,10.1944,115537.0
2016-08-19 10:00:00,12.35,12.4,12.34,12.35,115533.0,10.1944,10.2357,10.1862,10.1944,115533.0
2016-08-19 10:10:00,12.36,12.38,12.35,12.37,47498.0,10.2027,10.2192,10.1944,10.211,47498.0
2016-08-19 10:20:00,12.37,12.38,12.34,12.36,51008.0,10.211,10.2192,10.1862,10.2027,51008.0
2016-08-19 10:30:00,12.36,12.4,12.36,12.39,29958.0,10.2027,10.2357,10.2027,10.2275,29958.0
2016-08-19 10:40:00,12.4,12.41,12.39,12.41,34748.0,10.2357,10.244,10.2275,10.244,34748.0
2016-08-19 10:50:00,12.4,12.42,12.39,12.41,41709.0,10.2357,10.2522,10.2275,10.244,41709.0
2016-08-19 11:00:00,12.4,12.42,12.39,12.4,61797.0,10.2357,10.2522,10.2275,10.2357,61797.0
2016-08-19 11:10:00,12.4,12.42,12.4,12.41,37349.0,10.2357,10.2522,10.2357,10.244,37349.0
2016-08-19 11:20:00,12.4,12.41,12.36,12.38,49368.0,10.2357,10.244,10.2027,10.2192,49368.0
2016-08-19 11:30:00,12.39,12.41,12.38,12.41,47448.0,10.2275,10.244,10.2192,10.244,47448.0
2016-08-19 11:40:00,12.41,12.43,12.39,12.39,47660.0,10.244,10.2605,10.2275,10.2275,47660.0
2016-08-19 11:50:00,12.38,12.43,12.38,12.42,21317.0,10.2192,10.2605,10.2192,10.2522,21317.0
2016-08-19 12:00:00,12.42,12.43,12.38,12.39,24171.0,10.2522,10.2605,10.2192,10.2275,24171.0
2016-08-19 12:10:00,12.39,12.41,12.38,12.38,30712.0,10.2275,10.244,10.2192,10.2192,30712.0
2016-08-19 12:20:00,12.38,12.39,12.38,12.38,37442.0,10.2192,10.2275,10.2192,10.2192,37442.0
2016-08-19 12:30:00,12.39,12.4,12.38,12.38,31467.0,10.2275,10.2357,10.2192,10.2192,31467.0
2016-08-19 12:40:00,12.38,12.39,12.38,12.38,10592.0,10.2192,10.2275,10.2192,10.2192,10592.0
2016-08-19 12:50:00,12.38,12.4,12.38,12.38,134160.0,10.2192,10.2357,10.2192,10.2192,134160.0
2016-08-19 13:00:00,12.38,12.41,12.38,12.4,35161.0,10.2192,10.244,10.2192,10.2357,35161.0
2016-08-19 13:10:00,12.4,12.41,12.38,12.41,31210.0,10.2357,10.244,10.2192,10.244,31210.0
2016-08-19 13:20:00,12.41,12.41,12.4,12.4,13118.0,10.244,10.244,10.2357,10.2357,13118.0
2016-08-19 13:30:00,12.41,12.41,12.4,12.4,19869.0,10.244,10.244,10.2357,10.2357,19869.0
2016-08-19 13:40:00,12.41,12.41,12.4,12.4,9901.0,10.244,10.244,10.2357,10.2357,9901.0
2016-08-19 13:50:00,12.41,12.43,12.4,12.41,42803.0,10.244,10.2605,10.2357,10.244,42803.0
2016-08-19 14:00:00,12.4,12.41,12.4,12.4,17976.0,10.2357,10.244,10.2357,10.2357,17976.0
2016-08-19 14:10:00,12.4,12.41,12.4,12.4,19302.0,10.2357,10.244,10.2357,10.2357,19302.0
2016-08-19 14:20:00,12.41,12.41,12.4,12.41,31582.0,10.244,10.244,10.2357,10.244,31582.0
2016-08-19 14:30:00,12.41,12.41,12.4,12.41,19882.0,10.244,10.244,10.2357,10.244,19882.0
2016-08-19 14:40:00,12.41,12.41,12.4,12.4,23537.0,10.244,10.244,10.2357,10.2357,23537.0
2016-08-19 14:50:00,12.4,12.41,12.4,12.41,31061.0,10.2357,10.244,10.2357,10.244,31061.0
2016-08-19 15:00:00,12.41,12.41,12.39,12.39,51400.0,10.244,10.244,10.2275,10.2275,51400.0
2016-08-19 15:10:00,12.39,12.4,12.39,12.4,40483.0,10.2275,10.2357,10.2275,10.2357,40483.0
2016-08-19 15:20:00,12.4,12.4,12.39,12.39,35804.0,10.2357,10.2357,10.2275,10.2275,35804.0
2016-08-19 15:30:00,12.4,12.4,12.39,12.39,35647.0,10.2357,10.2357,10.2275,10.2275,35647.0
2016-08-19 15:40:00,12.39,12.4,12.38,12.39,91829.0,10.2275,10.2357,10.2192,10.2275,91829.0
2016-08-19 15:50:00,12.39,12.39,12.37,12.37,346371.0,10.2275,10.2275,10.211,10.211,346371.0
2016-08-22 09:30:00,12.29,12.34,12.23,12.29,64686.0,10.1449,10.1862,10.0954,10.1449,64686.0
2016-08-22 09:40:00,12.28,12.31,12.26,12.28,25321.0,10.1367,10.1614,10.1202,10.1367,25321.0
2016-08-22 09:50:00,12.28,12.29,12.22,12.22,48223.0,10.1367,10.1449,10.0871,10.0871,48223.0
2016-08-22 10:00:00,12.22,12.24,12.19,12.24,76477.0,10.0871,10.1036,10.0624,10.1036,76477.0
2016-08-22 10:10:00,12.24,12.33,12.24,12.32,75588.0,10.1036,10.1779,10.1036,10.1697,75588.0
2016-08-22 10:20:00,12.33,12.38,12.32,12.38,49322.0,10.1779,10.2192,10.1697,10.2192,49322.0
2016-08-22 10:30:00,12.38,12.44,12.38,12.4,80924.0,10.2192,10.2687,10.2192,10.2357,80924.0
2016-08-22 10:40:00,12.4,12.46,12.38,12.45,33367.0,10.2357,10.2853,10.2192,10.277,33367.0
2016-08-22 10:50:00,12.44,12.5,12.44,12.5,77573.0,10.2687,10.3183,10.2687,10.3183,77573.0
2016-08-22 11:00:00,12.49,12.5,12.43,12.46,95304.0,10.31,10.3183,10.2605,10.2853,95304.0
2016-08-22 11:10:00,12.46,12.47,12.35,12.36,71304.0,10.2853,10.2935,10.1944,10.2027,71304.0
2016-08-22 11:20:00,12.36,12.39,12.35,12.39,65295.0,10.2027,10.2275,10.1944,10.2275,65295.0
2016-08-22 11:30:00,12.39,12.43,12.38,12.43,35354.0,10.2275,10.2605,10.2192,10.2605,35354.0
2016-08-22 11:40:00,12.42,12.43,12.39,12.42,32478.0,10.2522,10.2605,10.2275,10.2522,32478.0
2016-08-22 11:50:00,12.41,12.45,12.41,12.43,32300.0,10.244,10.277,10.244,10.2605,32300.0
2016-08-22 12:00:00,12.42,12.43,12.34,12.34,42507.0,10.2522,10.2605,10.1862,10.1862,42507.0
2016-08-22 12:10:00,12.35,12.35,12.33,12.34,22621.0,10.1944,10.1944,10.1779,10.1862,22621.0
2016-08-22 12:20:00,12.34,12.42,12.33,12.39,49174.0,10.1862,10.2522,10.1779,10.2275,49174.0
2016-08-22 12:30:00,12.4,12.41,12.39,12.41,18992.0,10.2357,10.244,10.2275,10.244,18992.0
2016-08-22 12:40:00,12.41,12.41,12.39,12.41,39214.0,10.244,10.244,10.2275,10.244,39214.0
2016-08-22 12:50:00,12.41,12.43,12.4,12.43,27233.0,10.244,10.2605,10.2357,10.2605,27233.0
2016-08-22 13:00:00,12.43,12.44,12.38,12.38,25605.0,10.2605,10.2687,10.2192,10.2192,25605.0
2016-08-22 13:10:00,12.39,12.39,12.38,12.38,15147.0,10.2275,10.2275,10.2192,10.2192,15147.0
2016-08-22 13:20:00,12.38,12.39,12.35,12.38,37199.0,10.2192,10.2275,10.1944,10.2192,37199.0
2016-08-22 13:30:00,12.38,12.4,12.38,12.4,17295.0,10.2192,10.2357,10.2192,10.2357,17295.0
2016-08-22 13:40:00,12.4,12.42,12.39,12.42,31387.0,10.2357,10.2522,10.2275,10.2522,31387.0
2016-08-22 13:50:00,12.41,12.42,12.39,12.4,22145.0,10.244,10.2522,10.2275,10.2357,22145.0
2016-08-22 14:00:00,12.4,12.41,12.37,12.37,46508.0,10.2357,10.244,10.211,10.211,46508.0
2016-08-22 14:10:00,12.36,12.39,12.36,12.38,44102.0,10.2027,10.2275,10.2027,10.2192,44102.0
2016-08-22 14:20:00,12.39,12.4,12.38,12.38,44720.0,10.2275,10.2357,10.2192,10.2192,44720.0
2016-08-22 14:30:00,12.38,12.41,12.38,12.41,47187.0,10.2192,10.244,10.2192,10.244,47187.0
2016-08-22 14:40:00,12.41,12.44,12.4,12.43,45366.0,10.244,10.2687,10.2357,10.2605,45366.0
2016-08-22 14:50:00,12.44,12.44,12.43,12.44,27685.0,10.2687,10.2687,10.2605,10.2687,27685.0
2016-08-22 15:00:00,12.44,12.44,12.42,12.44,48017.0,10.2687,10.2687,10.2522,10.2687,48017.0
2016-08-22 15:10:00,12.44,12.45,12.43,12.45,26379.0,10.2687,10.277,10.2605,10.277,26379.0
2016-08-22 15:20:00,12.45,12.45,12.44,12.45,22639.0,10.277,10.277,10.2687,10.277,22639.0
2016-08-22 15:30:00,12.45,12.45,12.44,12.45,33813.0,10.277,10.277,10.2687,10.277,33813.0
2016-08-22 15:40:00,12.45,12.45,12.43,12.44,115465.0,10.277,10.277,10.2605,10.2687,115465.0
2016-08-22 15:50:00,12.44,12.49,12.43,12.49,610620.0,10.2687,10.31,10.2605,10.31,610620.0
2016-08-23 09:30:00,12.55,12.8,12.48,12.73,262441.0,10.3595,10.5659,10.3018,10.5081,262441.0
2016-08-23 09:40:00,12.73,12.74,12.63,12.65,119341.0,10.5081,10.5164,10.4256,10.4421,119341.0
2016-08-23 09:50:00,12.65,12.66,12.6,12.61,118138.0,10.4421,10.4503,10.4008,10.4091,118138.0
2016-08-23 10:00:00,12.61,12.62,12.58,12.6,163495.0,10.4091,10.4173,10.3843,10.4008,163495.0
2016-08-23 10:10:00,12.6,12.67,12.57,12.58,318298.0,10.4008,10.4586,10.3761,10.3843,318298.0
2016-08-23 10:20:00,12.57,12.6,12.52,12.56,139635.0,10.3761,10.4008,10.3348,10.3678,139635.0
2016-08-23 10:30:00,12.57,12.59,12.54,12.59,126167.0,10.3761,10.3926,10.3513,10.3926,126167.0
2016-08-23 10:40:00,12.59,12.6,12.56,12.58,139354.0,10.3926,10.4008,10.3678,10.3843,139354.0
2016-08-23 10:50:00,12.59,12.6,12.55,12.56,57690.0,10.3926,10.4008,10.3595,10.3678,57690.0
2016-08-23 11:00:00,12.57,12.6,12.55,12.6,188384.0,10.3761,10.4008,10.3595,10.4008,188384.0
2016-08-23 11:10:00,12.6,12.66,12.59,12.62,124349.0,10.4008,10.4503,10.3926,10.4173,124349.0
2016-08-23 11:20:00,12.62,12.63,12.59,12.6,120740.0,10.4173,10.4256,10.3926,10.4008,120740.0
2016-08-23 11:30:00,12.61,12.63,12.6,12.61,54392.0,10.4091,10.4256,10.4008,10.4091,54392.0
2016-08-23 11:40:00,12.6,12.62,12.59,12.62,24741.0,10.4008,10.4173,10.3926,10.4173,24741.0
2016-08-23 11:50:00,12.61,12.61,12.55,12.55,26476.0,10.4091,10.4091,10.3595,10.3595,26476.0
2016-08-23 12:00:00,12.55,12.56,12.53,12.53,48722.0,10.3595,10.3678,10.343,10.343,48722.0
2016-08-23 12:10:00,12.54,12.57,12.53,12.55,32491.0,10.3513,10.3761,10.343,10.3595,32491.0
2016-08-23 12:20:00,12.55,12.61,12.55,12.6,35812.0,10.3595,10.4091,10.3595,10.4008,35812.0
2016-08-23 12:30:00,12.6,12.62,12.59,12.61,27753.0,10.4008,10.4173,10.3926,10.4091,27753.0
2016-08-23 12:40:00,12.61,12.61,12.58,12.59,36729.0,10.4091,10.4091,10.3843,10.3926,36729.0
2016-08-23 12:50:00,12.58,12.59,12.54,12.54,33943.0,10.3843,10.3926,10.3513,10.3513,33943.0
2016-08-23 13:00:00,12.54,12.6,12.54,12.6,46172.0,10.3513,10.4008,10.3513,10.4008,46172.0
2016-08-23 13:10:00,12.59,12.63,12.59,12.61,41880.0,10.3926,10.4256,10.3926,10.4091,41880.0
2016-08-23 13:20:00,12.61,12.63,12.59,12.61,42524.0,10.4091,10.4256,10.3926,10.4091,42524.0
2016-08-23 13:30:00,12.6,12.62,12.6,12.61,17545.0,10.4008,10.4173,10.4008,10.4091,17545.0
2016-08-23 13:40:00,12.61,12.61,12.6,12.6,32226.0,10.4091,10.4091,10.4008,10.4008,32226.0
2016-08-23 13:50:00,12.6,12.61,12.59,12.6,43925.0,10.4008,10.4091,10.3926,10.4008,43925.0
2016-08-23 14:00:00,12.6,12.62,12.59,12.61,73019.0,10.4008,10.4173,10.3926,10.4091,73019.0
2016-08-23 14:10:00,12.61,12.63,12.6,12.62,34240.0,10.4091,10.4256,10.4008,10.4173,34240.0
2016-08-23 14:20:00,12.62,12.63,12.58,12.62,52975.0,10.4173,10.4256,10.3843,10.4173,52975.0
2016-08-23 14:30:00,12.62,12.63,12.57,12.57,46229.0,10.4173,10.4256,10.3761,10.3761,46229.0
2016-08-23 14:40:00,12.57,12.58,12.54,12.54,40434.0,10.3761,10.3843,10.3513,10.3513,40434.0
2016-08-23 14:50:00,12.54,12.55,12.51,12.54,117289.0,10.3513,10.3595,10.3265,10.3513,117289.0
2016-08-23 15:00:00,12.55,12.55,12.54,12.54,23218.0,10.3595,10.3595,10.3513,10.3513,23218.0
2016-08-23 15:10:00,12.54,12.55,12.52,12.53,57873.0,10.3513,10.3595,10.3348,10.343,57873.0
2016-08-23 15:20:00,12.54,12.56,12.51,12.55,102095.0,10.3513,10.3678,10.3265,10.3595,102095.0
2016-08-23 15:30:00,12.55,12.56,12.54,12.54,81759.0,10.3595,10.3678,10.3513,10.3513,81759.0
2016-08-23 15:40:00,12.54,12.56,12.54,12.56,172632.0,10.3513,10.3678,10.3513,10.3678,172632.0
2016-08-23 15:50:00,12.56,12.57,12.55,12.57,467443.0,10.3678,10.3761,10.3595,10.3761,467443.0
2016-08-24 09:30:00,12.55,12.62,12.45,12.55,108736.0,10.3595,10.4173,10.277,10.3595,108736.0
2016-08-24 09:40:00,12.57,12.61,12.53,12.58,48240.0,10.3761,10.4091,10.343,10.3843,48240.0
2016-08-24 09:50:00,12.58,12.59,12.52,12.53,44529.0,10.3843,10.3926,10.3348,10.343,44529.0
2016-08-24 10:00:00,12.53,12.55,12.51,12.54,32376.0,10.343,10.3595,10.3265,10.3513,32376.0
2016-08-24 10:10:00,12.54,12.56,12.51,12.53,48008.0,10.3513,10.3678,10.3265,10.343,48008.0
2016-08-24 10:20:00,12.53,12.57,12.53,12.54,66159.0,10.343,10.3761,10.343,10.3513,66159.0
2016-08-24 10:30:00,12.54,12.55,12.48,12.48,65505.0,10.3513,10.3595,10.3018,10.3018,65505.0
2016-08-24 10:40:00,12.48,12.51,12.46,12.49,34895.0,10.3018,10.3265,10.2853,10.31,34895.0
2016-08-24 10:50:00,12.5,12.56,12.49,12.54,35961.0,10.3183,10.3678,10.31,10.3513,35961.0
2016-08-24 11:00:00,12.53,12.54,12.51,12.51,42692.0,10.343,10.3513,10.3265,10.3265,42692.0
2016-08-24 11:10:00,12.5,12.54,12.48,12.48,55691.0,10.3183,10.3513,10.3018,10.3018,55691.0
2016-08-24 11:20:00,12.49,12.49,12.45,12.45,50489.0,10.31,10.31,10.277,10.277,50489.0
2016-08-24 11:30:00,12.45,12.46,12.42,12.43,45080.0,10.277,10.2853,10.2522,10.2605,45080.0
2016-08-24 11:40:00,12.43,12.44,12.38,12.38,57183.0,10.2605,10.2687,10.2192,10.2192,57183.0
2016-08-24 11:50:00,12.38,12.4,12.38,12.38,24452.0,10.2192,10.2357,10.2192,10.2192,24452.0
2016-08-24 12:00:00,12.38,12.39,12.36,12.36,65030.0,10.2192,10.2275,10.2027,10.2027,65030.0
2016-08-24 12:10:00,12.37,12.38,12.31,12.32,69083.0,10.211,10.2192,10.1614,10.1697,69083.0
2016-08-24 12:20:00,12.33,12.33,12.29,12.3,60550.0,10.1779,10.1779,10.1449,10.1532,60550.0
2016-08-24 12:30:00,12.29,12.31,12.29,12.3,39954.0,10.1449,10.1614,10.1449,10.1532,39954.0
2016-08-24 12:40:00,12.31,12.33,12.3,12.33,31921.0,10.1614,10.1779,10.1532,10.1779,31921.0
2016-08-24 12:50:00,12.33,12.34,12.32,12.34,47969.0,10.1779,10.1862,10.1697,10.1862,47969.0
2016-08-24 13:00:00,12.34,12.34,12.33,12.34,6440.0,10.1862,10.1862,10.1779,10.1862,6440.0
2016-08-24 13:10:00,12.34,12.34,12.3,12.3,31075.0,10.1862,10.1862,10.1532,10.1532,31075.0
2016-08-24 13:20:00,12.3,12.31,12.26,12.26,48246.0,10.1532,10.1614,10.1202,10.1202,48246.0
2016-08-24 13:30:00,12.27,12.27,12.26,12.27,16384.0,10.1284,10.1284,10.1202,10.1284,16384.0
2016-08-24 13:40:00,12.27,12.29,12.25,12.28,182578.0,10.1284,10.1449,10.1119,10.1367,182578.0
2016-08-24 13:50:00,12.29,12.33,12.28,12.33,51923.0,10.1449,10.1779,10.1367,10.1779,51923.0
2016-08-24 14:00:00,12.33,12.33,12.24,12.29,171163.0,10.1779,10.1779,10.1036,10.1449,171163.0
2016-08-24 14:10:00,12.28,12.29,12.27,12.28,48252.0,10.1367,10.1449,10.1284,10.1367,48252.0
2016-08-24 14:20:00,12.29,12.29,12.25,12.28,61501.0,10.1449,10.1449,10.1119,10.1367,61501.0
2016-08-24 14:30:00,12.27,12.27,12.25,12.26,41565.0,10.1284,10.1284,10.1119,10.1202,41565.0
2016-08-24 14:40:00,12.27,12.28,12.26,12.28,22870.0,10.1284,10.1367,10.1202,10.1367,22870.0
2016-08-24 14:50:00,12.28,12.28,12.25,12.26,40423.0,10.1367,10.1367,10.1119,10.1202,40423.0
2016-08-24 15:00:00,12.27,12.27,12.22,12.22,35606.0,10.1284,10.1284,10.0871,10.0871,35606.0
2016-08-24 15:10:00,12.22,12.22,12.2,12.2,59324.0,10.0871,10.0871,10.0706,10.0706,59324.0
2016-08-24 15:20:00,12.2,12.2,12.16,12.17,136888.0,10.0706,10.0706,10.0376,10.0459,136888.0
2016-08-24 15:30:00,12.17,12.2,12.15,12.15,107727.0,10.0459,10.0706,10.0294,10.0294,107727.0
2016-08-24 15:40:00,12.15,12.16,12.14,12.15,180956.0,10.0294,10.0376,10.0211,10.0294,180956.0
2016-08-24 15:50:00,12.15,12.21,12.14,12.2,463687.0,10.0294,10.0789,10.0211,10.0706,463687.0
2016-08-25 09:30:00,12.21,12.31,12.2,12.3,86169.0,10.0789,10.1614,10.0706,10.1532,86169.0
2016-08-25 09:40:00,12.3,12.37,12.3,12.37,35338.0,10.1532,10.211,10.1532,10.211,35338.0
2016-08-25 09:50:00,12.38,12.43,12.34,12.42,50666.0,10.2192,10.2605,10.1862,10.2522,50666.0
2016-08-25 10:00:00,12.41,12.46,12.36,12.39,42916.0,10.244,10.2853,10.2027,10.2275,42916.0
2016-08-25 10:10:00,12.4,12.4,12.31,12.31,65140.0,10.2357,10.2357,10.1614,10.1614,65140.0
2016-08-25 10:20:00,12.3,12.35,12.3,12.33,21271.0,10.1532,10.1944,10.1532,10.1779,21271.0
2016-08-25 10:30:00,12.33,12.36,12.31,12.32,27559.0,10.1779,10.2027,10.1614,10.1697,27559.0
2016-08-25 10:40:00,12.32,12.32,12.3,12.31,20199.0,10.1697,10.1697,10.1532,10.1614,20199.0
2016-08-25 10:50:00,12.31,12.31,12.26,12.3,37868.0,10.1614,10.1614,10.1202,10.1532,37868.0
2016-08-25 11:00:00,12.31,12.35,12.31,12.35,30921.0,10.1614,10.1944,10.1614,10.1944,30921.0
2016-08-25 11:10:00,12.34,12.35,12.32,12.35,21458.0,10.1862,10.1944,10.1697,10.1944,21458.0
2016-08-25 11:20:00,12.35,12.36,12.31,12.33,31531.0,10.1944,10.2027,10.1614,10.1779,31531.0
2016-08-25 11:30:00,12.34,12.34,12.31,12.32,12298.0,10.1862,10.1862,10.1614,10.1697,12298.0
2016-08-25 11:40:00,12.32,12.33,12.29,12.29,22391.0,10.1697,10.1779,10.1449,10.1449,22391.0
2016-08-25 11:50:00,12.29,12.29,12.23,12.23,22778.0,10.1449,10.1449,10.0954,10.0954,22778.0
2016-08-25 12:00:00,12.23,12.25,12.22,12.24,25811.0,10.0954,10.1119,10.0871,10.1036,25811.0
2016-08-25 12:10:00,12.24,12.26,12.21,12.26,18566.0,10.1036,10.1202,10.0789,10.1202,18566.0
2016-08-25 12:20:00,12.26,12.31,12.25,12.27,53898.0,10.1202,10.1614,10.1119,10.1284,53898.0
2016-08-25 12:30:00,12.27,12.3,12.27,12.3,32199.0,10.1284,10.1532,10.1284,10.1532,32199.0
2016-08-25 12:40:00,12.3,12.31,12.27,12.31,23126.0,10.1532,10.1614,10.1284,10.1614,23126.0
2016-08-25 12:50:00,12.3,12.31,12.27,12.28,14374.0,10.1532,10.1614,10.1284,10.1367,14374.0
2016-08-25 13:00:00,12.28,12.29,12.27,12.28,12150.0,10.1367,10.1449,10.1284,10.1367,12150.0
2016-08-25 13:10:00,12.28,12.29,12.26,12.29,21817.0,10.1367,10.1449,10.1202,10.1449,21817.0
2016-08-25 13:20:00,12.29,12.31,12.28,12.29,39463.0,10.1449,10.1614,10.1367,10.1449,39463.0
2016-08-25 13:30:00,12.29,12.3,12.26,12.27,51839.0,10.1449,10.1532,10.1202,10.1284,51839.0
2016-08-25 13:40:00,12.27,12.29,12.24,12.28,75153.0,10.1284,10.1449,10.1036,10.1367,75153.0
2016-08-25 13:50:00,12.29,12.29,12.26,12.28,29209.0,10.1449,10.1449,10.1202,10.1367,29209.0
2016-08-25 14:00:00,12.27,12.3,12.27,12.28,19066.0,10.1284,10.1532,10.1284,10.1367,19066.0
2016-08-25 14:10:00,12.28,12.3,12.27,12.29,21746.0,10.1367,10.1532,10.1284,10.1449,21746.0
2016-08-25 14:20:00,12.29,12.3,12.26,12.29,23701.0,10.1449,10.1532,10.1202,10.1449,23701.0
2016-08-25 14:30:00,12.29,12.31,12.29,12.29,24628.0,10.1449,10.1614,10.1449,10.1449,24628.0
2016-08-25 14:40:00,12.29,12.3,12.29,12.29,28030.0,10.1449,10.1532,10.1449,10.1449,28030.0
2016-08-25 14:50:00,12.29,12.3,12.27,12.28,50913.0,10.1449,10.1532,10.1284,10.1367,50913.0
2016-08-25 15:00:00,12.27,12.29,12.26,12.29,47632.0,10.1284,10.1449,10.1202,10.1449,47632.0
2016-08-25 15:10:00,12.29,12.32,12.28,12.32,27775.0,10.1449,10.1697,10.1367,10.1697,27775.0
2016-08-25 15:20:00,12.32,12.34,12.31,12.34,37291.0,10.1697,10.1862,10.1614,10.1862,37291.0
2016-08-25 15:30:00,12.34,12.35,12.32,12.35,44324.0,10.1862,10.1944,10.1697,10.1944,44324.0
2016-08-25 15:40:00,12.35,12.35,12.32,12.33,59738.0,10.1944,10.1944,10.1697,10.1779,59738.0
2016-08-25 15:50:00,12.34,12.35,12.32,12.35,349703.0,10.1862,10.1944,10.1697,10.1944,349703.0
2016-08-26 09:30:00,12.41,12.47,12.41,12.41,58072.0,10.244,10.2935,10.244,10.244,58072.0
2016-08-26 09:40:00,12.41,12.53,12.39,12.53,255416.0,10.244,10.343,10.2275,10.343,255416.0
2016-08-26 09:50:00,12.54,12.63,12.52,12.55,118097.0,10.3513,10.4256,10.3348,10.3595,118097.0
2016-08-26 10:00:00,12.54,12.64,12.5,12.6,160651.0,10.3513,10.4338,10.3183,10.4008,160651.0
2016-08-26 10:10:00,12.6,12.68,12.57,12.61,161841.0,10.4008,10.4669,10.3761,10.4091,161841.0
2016-08-26 10:20:00,12.61,12.64,12.59,12.6,73509.0,10.4091,10.4338,10.3926,10.4008,73509.0
2016-08-26 10:30:00,12.6,12.61,12.53,12.57,46982.0,10.4008,10.4091,10.343,10.3761,46982.0
2016-08-26 10:40:00,12.57,12.58,12.52,12.54,40968.0,10.3761,10.3843,10.3348,10.3513,40968.0
2016-08-26 10:50:00,12.54,12.57,12.51,12.54,58931.0,10.3513,10.3761,10.3265,10.3513,58931.0
2016-08-26 11:00:00,12.53,12.59,12.52,12.55,63762.0,10.343,10.3926,10.3348,10.3595,63762.0
2016-08-26 11:10:00,12.54,12.57,12.53,12.54,42563.0,10.3513,10.3761,10.343,10.3513,42563.0
2016-08-26 11:20:00,12.54,12.55,12.5,12.52,50078.0,10.3513,10.3595,10.3183,10.3348,50078.0
2016-08-26 11:30:00,12.52,12.58,12.5,12.51,121846.0,10.3348,10.3843,10.3183,10.3265,121846.0
2016-08-26 11:40:00,12.51,12.57,12.49,12.55,60556.0,10.3265,10.3761,10.31,10.3595,60556.0
2016-08-26 11:50:00,12.54,12.54,12.46,12.48,53457.0,10.3513,10.3513,10.2853,10.3018,53457.0
2016-08-26 12:00:00,12.47,12.48,12.36,12.41,71111.0,10.2935,10.3018,10.2027,10.244,71111.0
2016-08-26 12:10:00,12.4,12.45,12.34,12.45,70260.0,10.2357,10.277,10.1862,10.277,70260.0
2016-08-26 12:20:00,12.45,12.48,12.42,12.44,46927.0,10.277,10.3018,10.2522,10.2687,46927.0
2016-08-26 12:30:00,12.44,12.45,12.4,12.42,29972.0,10.2687,10.277,10.2357,10.2522,29972.0
2016-08-26 12:40:00,12.43,12.45,12.41,12.44,28729.0,10.2605,10.277,10.244,10.2687,28729.0
2016-08-26 12:50:00,12.44,12.49,12.43,12.44,64604.0,10.2687,10.31,10.2605,10.2687,64604.0
2016-08-26 13:00:00,12.43,12.45,12.4,12.41,54855.0,10.2605,10.277,10.2357,10.244,54855.0
2016-08-26 13:10:00,12.41,12.42,12.38,12.39,71517.0,10.244,10.2522,10.2192,10.2275,71517.0
2016-08-26 13:20:00,12.39,12.41,12.38,12.4,49231.0,10.2275,10.244,10.2192,10.2357,49231.0
2016-08-26 13:30:00,12.39,12.4,12.3,12.32,42118.0,10.2275,10.2357,10.1532,10.1697,42118.0
2016-08-26 13:40:00,12.31,12.34,12.3,12.3,28946.0,10.1614,10.1862,10.1532,10.1532,28946.0
2016-08-26 13:50:00,12.3,12.31,12.26,12.27,49116.0,10.1532,10.1614,10.1202,10.1284,49116.0
2016-08-26 14:00:00,12.27,12.3,12.26,12.29,41462.0,10.1284,10.1532,10.1202,10.1449,41462.0
2016-08-26 14:10:00,12.29,12.3,12.25,12.27,70275.0,10.1449,10.1532,10.1119,10.1284,70275.0
2016-08-26 14:20:00,12.26,12.28,12.23,12.24,54861.0,10.1202,10.1367,10.0954,10.1036,54861.0
2016-08-26 14:30:00,12.24,12.26,12.21,12.25,37170.0,10.1036,10.1202,10.0789,10.1119,37170.0
2016-08-26 14:40:00,12.25,12.26,12.23,12.25,17609.0,10.1119,10.1202,10.0954,10.1119,17609.0
2016-08-26 14:50:00,12.25,12.27,12.24,12.24,32642.0,10.1119,10.1284,10.1036,10.1036,32642.0
2016-08-26 15:00:00,12.24,12.26,12.22,12.22,33265.0,10.1036,10.1202,10.0871,10.0871,33265.0
2016-08-26 15:10:00,12.23,12.26,12.21,12.24,56449.0,10.0954,10.1202,10.0789,10.1036,56449.0
2016-08-26 15:20:00,12.25,12.29,12.23,12.27,84581.0,10.1119,10.1449,10.0954,10.1284,84581.0
2016-08-26 15:30:00,12.27,12.32,12.25,12.26,138005.0,10.1284,10.1697,10.1119,10.1202,138005.0
2016-08-26 15:40:00,12.26,12.29,12.25,12.25,95255.0,10.1202,10.1449,10.1119,10.1119,95255.0
2016-08-26 15:50:00,12.25,12.28,12.24,12.26,219351.0,10.1119,10.1367,10.1036,10.1202,219351.0
2016-08-29 09:30:00,12.29,12.39,12.26,12.36,62530.0,10.1449,10.2275,10.1202,10.2027,62530.0
2016-08-29 09:40:00,12.36,12.49,12.35,12.47,43594.0,10.2027,10.31,10.1944,10.2935,43594.0
2016-08-29 09:50:00,12.47,12.52,12.43,12.46,76981.0,10.2935,10.3348,10.2605,10.2853,76981.0
2016-08-29 10:00:00,12.45,12.46,12.42,12.44,55590.0,10.277,10.2853,10.2522,10.2687,55590.0
2016-08-29 10:10:00,12.45,12.51,12.44,12.46,53004.0,10.277,10.3265,10.2687,10.2853,53004.0
2016-08-29 10:20:00,12.45,12.45,12.4,12.41,25999.0,10.277,10.277,10.2357,10.244,25999.0
2016-08-29 10:30:00,12.4,12.44,12.36,12.39,50620.0,10.2357,10.2687,10.2027,10.2275,50620.0
2016-08-29 10:40:00,12.39,12.4,12.35,12.4,20316.0,10.2275,10.2357,10.1944,10.2357,20316.0
2016-08-29 10:50:00,12.4,12.46,12.39,12.41,58873.0,10.2357,10.2853,10.2275,10.244,58873.0
2016-08-29 11:00:00,12.42,12.44,12.41,12.43,30214.0,10.2522,10.2687,10.244,10.2605,30214.0
2016-08-29 11:10:00,12.43,12.46,12.4,12.41,49875.0,10.2605,10.2853,10.2357,10.244,49875.0
2016-08-29 11:20:00,12.4,12.41,12.35,12.38,29456.0,10.2357,10.244,10.1944,10.2192,29456.0
2016-08-29 11:30:00,12.37,12.4,12.36,12.4,28309.0,10.211,10.2357,10.2027,10.2357,28309.0
2016-08-29 11:40:00,12.4,12.47,12.39,12.47,34045.0,10.2357,10.2935,10.2275,10.2935,34045.0
2016-08-29 11:50:00,12.47,12.49,12.45,12.46,39347.0,10.2935,10.31,10.277,10.2853,39347.0
2016-08-29 12:00:00,12.46,12.48,12.43,12.44,41804.0,10.2853,10.3018,10.2605,10.2687,41804.0
2016-08-29 12:10:00,12.45,12.48,12.42,12.42,55002.0,10.277,10.3018,10.2522,10.2522,55002.0
2016-08-29 12:20:00,12.42,12.46,12.41,12.46,43282.0,10.2522,10.2853,10.244,10.2853,43282.0
2016-08-29 12:30:00,12.46,12.5,12.45,12.49,43338.0,10.2853,10.3183,10.277,10.31,43338.0
2016-08-29 12:40:00,12.49,12.51,12.48,12.51,25128.0,10.31,10.3265,10.3018,10.3265,25128.0
2016-08-29 12:50:00,12.51,12.51,12.48,12.49,64728.0,10.3265,10.3265,10.3018,10.31,64728.0
2016-08-29 13:00:00,12.49,12.49,12.44,12.45,24390.0,10.31,10.31,10.2687,10.277,24390.0
2016-08-29 13:10:00,12.45,12.45,12.42,12.43,16362.0,10.277,10.277,10.2522,10.2605,16362.0
2016-08-29 13:20:00,12.44,12.45,12.42,12.43,26424.0,10.2687,10.277,10.2522,10.2605,26424.0
2016-08-29 13:30:00,12.43,12.44,12.39,12.39,19758.0,10.2605,10.2687,10.2275,10.2275,19758.0
2016-08-29 13:40:00,12.39,12.41,12.39,12.4,43106.0,10.2275,10.244,10.2275,10.2357,43106.0
2016-08-29 13:50:00,12.41,12.46,12.4,12.45,31899.0,10.244,10.2853,10.2357,10.277,31899.0
2016-08-29 14:00:00,12.46,12.46,12.44,12.46,13858.0,10.2853,10.2853,10.2687,10.2853,13858.0
2016-08-29 14:10:00,12.45,12.46,12.43,12.43,18864.0,10.277,10.2853,10.2605,10.2605,18864.0
2016-08-29 14:20:00,12.43,12.43,12.42,12.42,12283.0,10.2605,10.2605,10.2522,10.2522,12283.0
2016-08-29 14:30:00,12.42,12.45,12.42,12.45,33265.0,10.2522,10.277,10.2522,10.277,33265.0
2016-08-29 14:40:00,12.45,12.46,12.43,12.46,67337.0,10.277,10.2853,10.2605,10.2853,67337.0
2016-08-29 14:50:00,12.46,12.46,12.44,12.46,63874.0,10.2853,10.2853,10.2687,10.2853,63874.0
2016-08-29 15:00:00,12.46,12.47,12.44,12.45,31045.0,10.2853,10.2935,10.2687,10.277,31045.0
2016-08-29 15:10:00,12.46,12.48,12.45,12.46,62311.0,10.2853,10.3018,10.277,10.2853,62311.0
2016-08-29 15:20:00,12.46,12.46,12.43,12.45,85280.0,10.2853,10.2853,10.2605,10.277,85280.0
2016-08-29 15:30:00,12.46,12.47,12.45,12.46,46219.0,10.2853,10.2935,10.277,10.2853,46219.0
2016-08-29 15:40:00,12.46,12.47,12.45,12.46,140913.0,10.2853,10.2935,10.277,10.2853,140913.0
2016-08-29 15:50:00,12.46,12.53,12.46,12.52,586831.0,10.2853,10.343,10.2853,10.3348,586831.0
2016-08-30 09:30:00,12.54,12.57,12.45,12.49,53756.0,10.3513,10.3761,10.277,10.31,53756.0
2016-08-30 09:40:00,12.48,12.53,12.47,12.53,29047.0,10.3018,10.343,10.2935,10.343,29047.0
2016-08-30 09:50:00,12.54,12.63,12.54,12.55,268886.0,10.3513,10.4256,10.3513,10.3595,268886.0
2016-08-30 10:00:00,12.55,12.59,12.49,12.51,65935.0,10.3595,10.3926,10.31,10.3265,65935.0
2016-08-30 10:10:00,12.51,12.58,12.46,12.46,130877.0,10.3265,10.3843,10.2853,10.2853,130877.0
2016-08-30 10:20:00,12.46,12.5,12.46,12.49,40520.0,10.2853,10.3183,10.2853,10.31,40520.0
2016-08-30 10:30:00,12.49,12.51,12.46,12.47,42069.0,10.31,10.3265,10.2853,10.2935,42069.0
2016-08-30 10:40:00,12.48,12.48,12.4,12.43,34282.0,10.3018,10.3018,10.2357,10.2605,34282.0
2016-08-30 10:50:00,12.42,12.49,12.42,12.48,63044.0,10.2522,10.31,10.2522,10.3018,63044.0
2016-08-30 11:00:00,12.48,12.5,12.46,12.46,28158.0,10.3018,10.3183,10.2853,10.2853,28158.0
2016-08-30 11:10:00,12.46,12.47,12.43,12.46,24228.0,10.2853,10.2935,10.2605,10.2853,24228.0
2016-08-30 11:20:00,12.46,12.48,12.42,12.43,46326.0,10.2853,10.3018,10.2522,10.2605,46326.0
2016-08-30 11:30:00,12.43,12.43,12.38,12.39,24619.0,10.2605,10.2605,10.2192,10.2275,24619.0
2016-08-30 11:40:00,12.4,12.4,12.35,12.35,41928.0,10.2357,10.2357,10.1944,10.1944,41928.0
2016-08-30 11:50:00,12.35,12.37,12.35,12.35,17282.0,10.1944,10.211,10.1944,10.1944,17282.0
2016-08-30 12:00:00,12.35,12.37,12.34,12.36,24706.0,10.1944,10.211,10.1862,10.2027,24706.0
2016-08-30 12:10:00,12.35,12.37,12.33,12.34,29945.0,10.1944,10.211,10.1779,10.1862,29945.0
2016-08-30 12:20:00,12.34,12.35,12.31,12.32,29705.0,10.1862,10.1944,10.1614,10.1697,29705.0
2016-08-30 12:30:00,12.32,12.36,12.32,12.34,27138.0,10.1697,10.2027,10.1697,10.1862,27138.0
2016-08-30 12:40:00,12.34,12.35,12.31,12.32,20841.0,10.1862,10.1944,10.1614,10.1697,20841.0
2016-08-30 12:50:00,12.31,12.31,12.3,12.3,12766.0,10.1614,10.1614,10.1532,10.1532,12766.0
2016-08-30 13:00:00,12.3,12.31,12.25,12.28,85105.0,10.1532,10.1614,10.1119,10.1367,85105.0
2016-08-30 13:10:00,12.29,12.31,12.28,12.3,16935.0,10.1449,10.1614,10.1367,10.1532,16935.0
2016-08-30 13:20:00,12.3,12.32,12.29,12.29,23659.0,10.1532,10.1697,10.1449,10.1449,23659.0
2016-08-30 13:30:00,12.29,12.3,12.26,12.27,115854.0,10.1449,10.1532,10.1202,10.1284,115854.0
2016-08-30 13:40:00,12.27,12.28,12.26,12.26,21336.0,10.1284,10.1367,10.1202,10.1202,21336.0
2016-08-30 13:50:00,12.26,12.27,12.25,12.26,54921.0,10.1202,10.1284,10.1119,10.1202,54921.0
2016-08-30 14:00:00,12.26,12.26,12.19,12.19,40800.0,10.1202,10.1202,10.0624,10.0624,40800.0
2016-08-30 14:10:00,12.19,12.21,12.17,12.2,53801.0,10.0624,10.0789,10.0459,10.0706,53801.0
2016-08-30 14:20:00,12.2,12.22,12.19,12.21,36412.0,10.0706,10.0871,10.0624,10.0789,36412.0
2016-08-30 14:30:00,12.21,12.21,12.18,12.2,30725.0,10.0789,10.0789,10.0541,10.0706,30725.0
2016-08-30 14:40:00,12.2,12.22,12.2,12.21,23294.0,10.0706,10.0871,10.0706,10.0789,23294.0
2016-08-30 14:50:00,12.21,12.22,12.18,12.19,34451.0,10.0789,10.0871,10.0541,10.0624,34451.0
2016-08-30 15:00:00,12.19,12.22,12.19,12.22,33425.0,10.0624,10.0871,10.0624,10.0871,33425.0
2016-08-30 15:10:00,12.21,12.22,12.18,12.19,28255.0,10.0789,10.0871,10.0541,10.0624,28255.0
2016-08-30 15:20:00,12.19,12.21,12.16,12.21,76765.0,10.0624,10.0789,10.0376,10.0789,76765.0
2016-08-30 15:30:00,12.21,12.26,12.2,12.25,75807.0,10.0789,10.1202,10.0706,10.1119,75807.0
2016-08-30 15:40:00,12.24,12.24,12.2,12.23,119208.0,10.1036,10.1036,10.0706,10.0954,119208.0
2016-08-30 15:50:00,12.23,12.24,12.19,12.2,292338.0,10.0954,10.1036,10.0624,10.0706,292338.0
2016-08-31 09:30:00,12.16,12.25,12.02,12.04,145989.0,10.0376,10.1119,9.922,9.9386,145989.0
2016-08-31 09:40:00,12.04,12.18,12.02,12.17,49349.0,9.9386,10.0541,9.922,10.0459,49349.0
2016-08-31 09:50:00,12.17,12.18,12.12,12.15,64164.0,10.0459,10.0541,10.0046,10.0294,64164.0
2016-08-31 10:00:00,12.15,12.23,12.15,12.19,71615.0,10.0294,10.0954,10.0294,10.0624,71615.0
2016-08-31 10:10:00,12.19,12.21,12.06,12.08,99412.0,10.0624,10.0789,9.9551,9.9716,99412.0
2016-08-31 10:20:00,12.08,12.09,11.98,12.0,149424.0,9.9716,9.9798,9.889,9.9055,149424.0
2016-08-31 10:30:00,11.99,12.0,11.9,11.96,97931.0,9.8973,9.9055,9.823,9.8725,97931.0
2016-08-31 10:40:00,11.95,11.98,11.85,11.86,71148.0,9.8643,9.889,9.7817,9.79,71148.0
2016-08-31 10:50:00,11.85,11.89,11.78,11.79,74011.0,9.7817,9.8147,9.7239,9.7322,74011.0
2016-08-31 11:00:00,11.79,11.82,11.74,11.79,98187.0,9.7322,9.757,9.6909,9.7322,98187.0
2016-08-31 11:10:00,11.79,11.86,11.76,11.84,60790.0,9.7322,9.79,9.7074,9.7735,60790.0
2016-08-31 11:20:00,11.84,11.87,11.83,11.87,26924.0,9.7735,9.7982,9.7652,9.7982,26924.0
2016-08-31 11:30:00,11.87,11.89,11.8,11.83,56541.0,9.7982,9.8147,9.7404,9.7652,56541.0
2016-08-31 11:40:00,11.83,11.83,11.79,11.8,64659.0,9.7652,9.7652,9.7322,9.7404,64659.0
2016-08-31 11:50:00,11.8,11.87,11.8,11.85,52358.0,9.7404,9.7982,9.7404,9.7817,52358.0
2016-08-31 12:00:00,11.85,11.89,11.82,11.88,52619.0,9.7817,9.8147,9.757,9.8065,52619.0
2016-08-31 12:10:00,11.88,11.89,11.85,11.88,37395.0,9.8065,9.8147,9.7817,9.8065,37395.0
2016-08-31 12:20:00,11.87,11.89,11.86,11.89,25241.0,9.7982,9.8147,9.79,9.8147,25241.0
2016-08-31 12:30:00,11.88,11.89,11.82,11.87,61143.0,9.8065,9.8147,9.757,9.7982,61143.0
2016-08-31 12:40:00,11.87,11.89,11.85,11.89,37864.0,9.7982,9.8147,9.7817,9.8147,37864.0
2016-08-31 12:50:00,11.89,11.89,11.85,11.86,43724.0,9.8147,9.8147,9.7817,9.79,43724.0
2016-08-31 13:00:00,11.86,11.92,11.86,11.88,95906.0,9.79,9.8395,9.79,9.8065,95906.0
2016-08-31 13:10:00,11.88,11.91,11.87,11.89,43664.0,9.8065,9.8312,9.7982,9.8147,43664.0
2016-08-31 13:20:00,11.89,11.91,11.88,11.91,69512.0,9.8147,9.8312,9.8065,9.8312,69512.0
2016-08-31 13:30:00,11.91,11.91,11.89,11.91,62164.0,9.8312,9.8312,9.8147,9.8312,62164.0
2016-08-31 13:40:00,11.91,11.95,11.91,11.95,28525.0,9.8312,9.8643,9.8312,9.8643,28525.0
2016-08-31 13:50:00,11.95,11.99,11.94,11.98,44403.0,9.8643,9.8973,9.856,9.889,44403.0
2016-08-31 14:00:00,11.98,12.04,11.97,12.03,63385.0,9.889,9.9386,9.8808,9.9303,63385.0
2016-08-31 14:10:00,12.03,12.05,11.99,11.99,62532.0,9.9303,9.9468,9.8973,9.8973,62532.0
2016-08-31 14:20:00,12.0,12.06,11.99,12.06,48872.0,9.9055,9.9551,9.8973,9.9551,48872.0
2016-08-31 14:30:00,12.06,12.07,12.03,12.05,54219.0,9.9551,9.9633,9.9303,9.9468,54219.0
2016-08-31 14:40:00,12.04,12.04,11.99,12.0,46809.0,9.9386,9.9386,9.8973,9.9055,46809.0
2016-08-31 14:50:00,12.0,12.03,11.98,12.03,45461.0,9.9055,9.9303,9.889,9.9303,45461.0
2016-08-31 15:00:00,12.03,12.03,12.0,12.03,57455.0,9.9303,9.9303,9.9055,9.9303,57455.0
2016-08-31 15:10:00,12.03,12.08,12.03,12.04,60796.0,9.9303,9.9716,9.9303,9.9386,60796.0
2016-08-31 15:20:00,12.05,12.09,12.04,12.08,91544.0,9.9468,9.9798,9.9386,9.9716,91544.0
2016-08-31 15:30:00,12.08,12.11,12.07,12.11,76847.0,9.9716,9.9963,9.9633,9.9963,76847.0
2016-08-31 15:40:00,12.11,12.13,12.07,12.11,211370.0,9.9963,10.0128,9.9633,9.9963,211370.0
2016-08-31 15:50:00,12.11,12.13,12.1,12.1,617838.0,9.9963,10.0128,9.9881,9.9881,617838.0
2016-09-01 09:30:00,12.1,12.17,11.97,12.0,71058.0,9.9881,10.0459,9.8808,9.9055,71058.0
2016-09-01 09:40:00,12.01,12.01,11.88,11.88,34309.0,9.9138,9.9138,9.8065,9.8065,34309.0
2016-09-01 09:50:00,11.87,11.87,11.78,11.79,44501.0,9.7982,9.7982,9.7239,9.7322,44501.0
2016-09-01 10:00:00,11.78,11.94,11.76,11.93,95912.0,9.7239,9.856,9.7074,9.8478,95912.0
2016-09-01 10:10:00,11.92,11.95,11.82,11.84,54012.0,9.8395,9.8643,9.757,9.7735,54012.0
2016-09-01 10:20:00,11.85,11.89,11.83,11.85,65681.0,9.7817,9.8147,9.7652,9.7817,65681.0
2016-09-01 10:30:00,11.84,11.85,11.7,11.7,195367.0,9.7735,9.7817,9.6579,9.6579,195367.0
2016-09-01 10:40:00,11.7,11.76,11.66,11.76,219904.0,9.6579,9.7074,9.6249,9.7074,219904.0
2016-09-01 10:50:00,11.75,11.87,11.75,11.78,341641.0,9.6992,9.7982,9.6992,9.7239,341641.0
2016-09-01 11:00:00,11.78,11.82,11.75,11.82,80665.0,9.7239,9.757,9.6992,9.757,80665.0
2016-09-01 11:10:00,11.82,11.94,11.8,11.86,127724.0,9.757,9.856,9.7404,9.79,127724.0
2016-09-01 11:20:00,11.85,11.87,11.78,11.78,38745.0,9.7817,9.7982,9.7239,9.7239,38745.0
2016-09-01 11:30:00,11.78,11.79,11.76,11.76,47767.0,9.7239,9.7322,9.7074,9.7074,47767.0
2016-09-01 11:40:00,11.76,11.76,11.69,11.69,50773.0,9.7074,9.7074,9.6496,9.6496,50773.0
2016-09-01 11:50:00,11.68,11.7,11.66,11.69,51497.0,9.6414,9.6579,9.6249,9.6496,51497.0
2016-09-01 12:00:00,11.69,11.7,11.62,11.62,48197.0,9.6496,9.6579,9.5919,9.5919,48197.0
2016-09-01 12:10:00,11.63,11.67,11.62,11.64,50598.0,9.6001,9.6331,9.5919,9.6084,50598.0
2016-09-01 12:20:00,11.65,11.68,11.64,11.67,61227.0,9.6166,9.6414,9.6084,9.6331,61227.0
2016-09-01 12:30:00,11.66,11.68,11.64,11.67,80762.0,9.6249,9.6414,9.6084,9.6331,80762.0
2016-09-01 12:40:00,11.67,11.67,11.65,11.67,28936.0,9.6331,9.6331,9.6166,9.6331,28936.0
2016-09-01 12:50:00,11.67,11.68,11.62,11.63,73012.0,9.6331,9.6414,9.5919,9.6001,73012.0
2016-09-01 13:00:00,11.63,11.65,11.63,11.65,24998.0,9.6001,9.6166,9.6001,9.6166,24998.0
2016-09-01 13:10:00,11.65,11.65,11.63,11.63,28602.0,9.6166,9.6166,9.6001,9.6001,28602.0
2016-09-01 13:20:00,11.63,11.65,11.62,11.65,56927.0,9.6001,9.6166,9.5919,9.6166,56927.0
2016-09-01 13:30:00,11.65,11.66,11.63,11.63,30855.0,9.6166,9.6249,9.6001,9.6001,30855.0
2016-09-01 13:40:00,11.63,11.67,11.63,11.67,36651.0,9.6001,9.6331,9.6001,9.6331,36651.0
2016-09-01 13:50:00,11.67,11.69,11.65,11.68,71257.0,9.6331,9.6496,9.6166,9.6414,71257.0
2016-09-01 14:00:00,11.68,11.71,11.65,11.71,70601.0,9.6414,9.6662,9.6166,9.6662,70601.0
2016-09-01 14:10:00,11.71,11.72,11.7,11.71,36500.0,9.6662,9.6744,9.6579,9.6662,36500.0
2016-09-01 14:20:00,11.71,11.73,11.69,11.71,67088.0,9.6662,9.6827,9.6496,9.6662,67088.0
2016-09-01 14:30:00,11.71,11.74,11.69,11.69,192160.0,9.6662,9.6909,9.6496,9.6496,192160.0
2016-09-01 14:40:00,11.69,11.7,11.68,11.69,51047.0,9.6496,9.6579,9.6414,9.6496,51047.0
2016-09-01 14:50:00,11.7,11.7,11.66,11.68,35351.0,9.6579,9.6579,9.6249,9.6414,35351.0
2016-09-01 15:00:00,11.67,11.68,11.63,11.65,82655.0,9.6331,9.6414,9.6001,9.6166,82655.0
2016-09-01 15:10:00,11.65,11.67,11.65,11.65,51360.0,9.6166,9.6331,9.6166,9.6166,51360.0
2016-09-01 15:20:00,11.66,11.66,11.61,11.62,80506.0,9.6249,9.6249,9.5836,9.5919,80506.0
2016-09-01 15:30:00,11.62,11.63,11.56,11.56,146455.0,9.5919,9.6001,9.5423,9.5423,146455.0
2016-09-01 15:40:00,11.56,11.61,11.56,11.59,246548.0,9.5423,9.5836,9.5423,9.5671,246548.0
2016-09-01 15:50:00,11.6,11.61,11.57,11.6,721570.0,9.5754,9.5836,9.5506,9.5754,721570.0
2016-09-02 09:30:00,11.7,11.96,11.7,11.86,92601.0,9.6579,9.8725,9.6579,9.79,92601.0
2016-09-02 09:40:00,11.85,11.98,11.82,11.97,98939.0,9.7817,9.889,9.757,9.8808,98939.0
2016-09-02 09:50:00,11.97,12.03,11.94,12.0,70222.0,9.8808,9.9303,9.856,9.9055,70222.0
2016-09-02 10:00:00,12.0,12.08,11.97,11.98,102505.0,9.9055,9.9716,9.8808,9.889,102505.0
2016-09-02 10:10:00,11.99,12.02,11.93,12.01,71779.0,9.8973,9.922,9.8478,9.9138,71779.0
2016-09-02 10:20:00,12.0,12.03,11.94,11.98,118387.0,9.9055,9.9303,9.856,9.889,118387.0
2016-09-02 10:30:00,11.98,12.01,11.95,11.97,185409.0,9.889,9.9138,9.8643,9.8808,185409.0
2016-09-02 10:40:00,11.96,11.96,11.9,11.9,73780.0,9.8725,9.8725,9.823,9.823,73780.0
2016-09-02 10:50:00,11.9,11.98,11.9,11.93,38738.0,9.823,9.889,9.823,9.8478,38738.0
2016-09-02 11:00:00,11.94,12.0,11.94,11.99,35283.0,9.856,9.9055,9.856,9.8973,35283.0
2016-09-02 11:10:00,11.98,11.98,11.92,11.98,39111.0,9.889,9.889,9.8395,9.889,39111.0
2016-09-02 11:20:00,11.99,12.01,11.95,12.01,42651.0,9.8973,9.9138,9.8643,9.9138,42651.0
2016-09-02 11:30:00,12.01,12.02,11.96,11.99,47833.0,9.9138,9.922,9.8725,9.8973,47833.0
2016-09-02 11:40:00,11.99,11.99,11.95,11.98,20772.0,9.8973,9.8973,9.8643,9.889,20772.0
2016-09-02 11:50:00,11.98,12.02,11.97,12.01,65284.0,9.889,9.922,9.8808,9.9138,65284.0
2016-09-02 12:00:00,12.01,12.04,11.98,12.03,37156.0,9.9138,9.9386,9.889,9.9303,37156.0
2016-09-02 12:10:00,12.03,12.04,11.96,11.96,72127.0,9.9303,9.9386,9.8725,9.8725,72127.0
2016-09-02 12:20:00,11.96,11.99,11.96,11.97,40991.0,9.8725,9.8973,9.8725,9.8808,40991.0
2016-09-02 12:30:00,11.97,11.97,11.94,11.96,21882.0,9.8808,9.8808,9.856,9.8725,21882.0
2016-09-02 12:40:00,11.95,11.96,11.95,11.96,6307.0,9.8643,9.8725,9.8643,9.8725,6307.0
2016-09-02 12:50:00,11.96,12.01,11.95,11.96,45726.0,9.8725,9.9138,9.8643,9.8725,45726.0
2016-09-02 13:00:00,11.96,12.0,11.95,11.98,44705.0,9.8725,9.9055,9.8643,9.889,44705.0
2016-09-02 13:10:00,11.99,12.03,11.98,12.01,22589.0,9.8973,9.9303,9.889,9.9138,22589.0
2016-09-02 13:20:00,12.0,12.02,12.0,12.02,19257.0,9.9055,9.922,9.9055,9.922,19257.0
2016-09-02 13:30:00,12.02,12.02,11.95,11.95,21833.0,9.922,9.922,9.8643,9.8643,21833.0
2016-09-02 13:40:00,11.95,12.0,11.93,11.99,30551.0,9.8643,9.9055,9.8478,9.8973,30551.0
2016-09-02 13:50:00,11.99,12.0,11.98,11.99,37128.0,9.8973,9.9055,9.889,9.8973,37128.0
2016-09-02 14:00:00,12.0,12.0,11.95,11.96,37055.0,9.9055,9.9055,9.8643,9.8725,37055.0
2016-09-02 14:10:00,11.97,11.99,11.96,11.99,25303.0,9.8808,9.8973,9.8725,9.8973,25303.0
2016-09-02 14:20:00,11.99,12.01,11.96,11.96,29859.0,9.8973,9.9138,9.8725,9.8725,29859.0
2016-09-02 14:30:00,11.96,11.96,11.93,11.96,48694.0,9.8725,9.8725,9.8478,9.8725,48694.0
2016-09-02 14:40:00,11.96,11.98,11.96,11.98,18623.0,9.8725,9.889,9.8725,9.889,18623.0
2016-09-02 14:50:00,11.98,11.98,11.97,11.98,12685.0,9.889,9.889,9.8808,9.889,12685.0
2016-09-02 15:00:00,11.98,12.01,11.97,11.99,37382.0,9.889,9.9138,9.8808,9.8973,37382.0
2016-09-02 15:10:00,11.98,11.99,11.95,11.98,36235.0,9.889,9.8973,9.8643,9.889,36235.0
2016-09-02 15:20:00,11.98,12.0,11.97,11.98,43428.0,9.889,9.9055,9.8808,9.889,43428.0
2016-09-02 15:30:00,11.98,11.98,11.97,11.98,22609.0,9.889,9.889,9.8808,9.889,22609.0
2016-09-02 15:40:00,11.98,11.98,11.94,11.94,97758.0,9.889,9.889,9.856,9.856,97758.0
2016-09-02 15:50:00,11.95,11.99,11.94,11.98,268399.0,9.8643,9.8973,9.856,9.889,268399.0
2016-09-06 09:30:00,11.98,12.01,11.84,11.97,123509.0,9.889,9.9138,9.7735,9.8808,123509.0
2016-09-06 09:40:00,11.97,12.02,11.91,12.0,101467.0,9.8808,9.922,9.8312,9.9055,101467.0
2016-09-06 09:50:00,12.0,12.0,11.92,11.94,78871.0,9.9055,9.9055,9.8395,9.856,78871.0
2016-09-06 10:00:00,11.93,12.12,11.9,12.03,147296.0,9.8478,10.0046,9.823,9.9303,147296.0
2016-09-06 10:10:00,12.02,12.08,12.0,12.07,106016.0,9.922,9.9716,9.9055,9.9633,106016.0
2016-09-06 10:20:00,12.07,12.13,12.05,12.11,55718.0,9.9633,10.0128,9.9468,9.9963,55718.0
2016-09-06 10:30:00,12.11,12.2,12.11,12.2,73827.0,9.9963,10.0706,9.9963,10.0706,73827.0
2016-09-06 10:40:00,12.19,12.24,12.14,12.16,64207.0,10.0624,10.1036,10.0211,10.0376,64207.0
2016-09-06 10:50:00,12.15,12.18,12.11,12.14,50905.0,10.0294,10.0541,9.9963,10.0211,50905.0
2016-09-06 11:00:00,12.15,12.2,12.13,12.13,36943.0,10.0294,10.0706,10.0128,10.0128,36943.0
2016-09-06 11:10:00,12.13,12.19,12.12,12.16,31537.0,10.0128,10.0624,10.0046,10.0376,31537.0
2016-09-06 11:20:00,12.16,12.21,12.16,12.2,33391.0,10.0376,10.0789,10.0376,10.0706,33391.0
2016-09-06 11:30:00,12.19,12.23,12.16,12.17,44673.0,10.0624,10.0954,10.0376,10.0459,44673.0
2016-09-06 11:40:00,12.17,12.18,12.15,12.18,34211.0,10.0459,10.0541,10.0294,10.0541,34211.0
2016-09-06 11:50:00,12.18,12.19,12.15,12.15,24045.0,10.0541,10.0624,10.0294,10.0294,24045.0
2016-09-06 12:00:00,12.16,12.16,12.11,12.13,30132.0,10.0376,10.0376,9.9963,10.0128,30132.0
2016-09-06 12:10:00,12.14,12.15,12.1,12.1,19686.0,10.0211,10.0294,9.9881,9.9881,19686.0
2016-09-06 12:20:00,12.11,12.14,12.1,12.11,39084.0,9.9963,10.0211,9.9881,9.9963,39084.0
2016-09-06 12:30:00,12.11,12.13,12.1,12.12,25266.0,9.9963,10.0128,9.9881,10.0046,25266.0
2016-09-06 12:40:00,12.11,12.13,12.11,12.12,28468.0,9.9963,10.0128,9.9963,10.0046,28468.0
2016-09-06 12:50:00,12.12,12.2,12.11,12.17,43468.0,10.0046,10.0706,9.9963,10.0459,43468.0
2016-09-06 13:00:00,12.17,12.17,12.12,12.14,34319.0,10.0459,10.0459,10.0046,10.0211,34319.0
2016-09-06 13:10:00,12.13,12.17,12.13,12.17,15341.0,10.0128,10.0459,10.0128,10.0459,15341.0
2016-09-06 13:20:00,12.16,12.17,12.15,12.17,29550.0,10.0376,10.0459,10.0294,10.0459,29550.0
2016-09-06 13:30:00,12.17,12.17,12.14,12.17,34286.0,10.0459,10.0459,10.0211,10.0459,34286.0
2016-09-06 13:40:00,12.16,12.19,12.15,12.18,32887.0,10.0376,10.0624,10.0294,10.0541,32887.0
2016-09-06 13:50:00,12.19,12.19,12.15,12.15,21744.0,10.0624,10.0624,10.0294,10.0294,21744.0
2016-09-06 14:00:00,12.15,12.16,12.15,12.15,13390.0,10.0294,10.0376,10.0294,10.0294,13390.0
2016-09-06 14:10:00,12.15,12.17,12.14,12.17,38003.0,10.0294,10.0459,10.0211,10.0459,38003.0
2016-09-06 14:20:00,12.16,12.16,12.12,12.13,22680.0,10.0376,10.0376,10.0046,10.0128,22680.0
2016-09-06 14:30:00,12.13,12.14,12.11,12.13,31666.0,10.0128,10.0211,9.9963,10.0128,31666.0
2016-09-06 14:40:00,12.13,12.13,12.1,12.1,26064.0,10.0128,10.0128,9.9881,9.9881,26064.0
2016-09-06 14:50:00,12.1,12.11,12.09,12.1,24322.0,9.9881,9.9963,9.9798,9.9881,24322.0
2016-09-06 15:00:00,12.1,12.13,12.09,12.11,39975.0,9.9881,10.0128,9.9798,9.9963,39975.0
2016-09-06 15:10:00,12.11,12.12,12.08,12.11,33125.0,9.9963,10.0046,9.9716,9.9963,33125.0
2016-09-06 15:20:00,12.11,12.12,12.09,12.09,48192.0,9.9963,10.0046,9.9798,9.9798,48192.0
2016-09-06 15:30:00,12.09,12.1,12.09,12.09,58154.0,9.9798,9.9881,9.9798,9.9798,58154.0
2016-09-06 15:40:00,12.09,12.12,12.09,12.12,101326.0,9.9798,10.0046,9.9798,10.0046,101326.0
2016-09-06 15:50:00,12.12,12.15,12.11,12.15,202997.0,10.0046,10.0294,9.9963,10.0294,202997.0
2016-09-07 09:30:00,12.15,12.3,12.15,12.25,170709.0,10.0294,10.1532,10.0294,10.1119,170709.0
2016-09-07 09:40:00,12.24,12.29,12.23,12.26,64107.0,10.1036,10.1449,10.0954,10.1202,64107.0
2016-09-07 09:50:00,12.25,12.36,12.22,12.32,81966.0,10.1119,10.2027,10.0871,10.1697,81966.0
2016-09-07 10:00:00,12.33,12.45,12.32,12.42,170075.0,10.1779,10.277,10.1697,10.2522,170075.0
2016-09-07 10:10:00,12.42,12.45,12.35,12.35,87780.0,10.2522,10.277,10.1944,10.1944,87780.0
2016-09-07 10:20:00,12.34,12.42,12.33,12.38,80818.0,10.1862,10.2522,10.1779,10.2192,80818.0
2016-09-07 10:30:00,12.38,12.38,12.33,12.35,104117.0,10.2192,10.2192,10.1779,10.1944,104117.0
2016-09-07 10:40:00,12.36,12.36,12.29,12.33,67916.0,10.2027,10.2027,10.1449,10.1779,67916.0
2016-09-07 10:50:00,12.33,12.39,12.32,12.35,52652.0,10.1779,10.2275,10.1697,10.1944,52652.0
2016-09-07 11:00:00,12.35,12.43,12.34,12.41,85094.0,10.1944,10.2605,10.1862,10.244,85094.0
2016-09-07 11:10:00,12.41,12.44,12.36,12.37,53465.0,10.244,10.2687,10.2027,10.211,53465.0
2016-09-07 11:20:00,12.36,12.39,12.34,12.38,44306.0,10.2027,10.2275,10.1862,10.2192,44306.0
2016-09-07 11:30:00,12.38,12.43,12.37,12.43,74216.0,10.2192,10.2605,10.211,10.2605,74216.0
2016-09-07 11:40:00,12.43,12.44,12.41,12.42,30321.0,10.2605,10.2687,10.244,10.2522,30321.0
2016-09-07 11:50:00,12.43,12.48,12.42,12.46,62357.0,10.2605,10.3018,10.2522,10.2853,62357.0
2016-09-07 12:00:00,12.45,12.45,12.38,12.38,37351.0,10.277,10.277,10.2192,10.2192,37351.0
2016-09-07 12:10:00,12.38,12.39,12.35,12.35,40639.0,10.2192,10.2275,10.1944,10.1944,40639.0
2016-09-07 12:20:00,12.35,12.39,12.34,12.35,43184.0,10.1944,10.2275,10.1862,10.1944,43184.0
2016-09-07 12:30:00,12.35,12.35,12.31,12.32,199696.0,10.1944,10.1944,10.1614,10.1697,199696.0
2016-09-07 12:40:00,12.31,12.34,12.29,12.29,126633.0,10.1614,10.1862,10.1449,10.1449,126633.0
2016-09-07 12:50:00,12.29,12.31,12.28,12.28,39813.0,10.1449,10.1614,10.1367,10.1367,39813.0
2016-09-07 13:00:00,12.28,12.34,12.27,12.33,37601.0,10.1367,10.1862,10.1284,10.1779,37601.0
2016-09-07 13:10:00,12.33,12.33,12.29,12.29,30833.0,10.1779,10.1779,10.1449,10.1449,30833.0
2016-09-07 13:20:00,12.29,12.3,12.28,12.29,32653.0,10.1449,10.1532,10.1367,10.1449,32653.0
2016-09-07 13:30:00,12.29,12.3,12.28,12.28,16882.0,10.1449,10.1532,10.1367,10.1367,16882.0
2016-09-07 13:40:00,12.29,12.29,12.26,12.27,32877.0,10.1449,10.1449,10.1202,10.1284,32877.0
2016-09-07 13:50:00,12.27,12.27,12.23,12.24,31375.0,10.1284,10.1284,10.0954,10.1036,31375.0
2016-09-07 14:00:00,12.23,12.3,12.22,12.28,106528.0,10.0954,10.1532,10.0871,10.1367,106528.0
2016-09-07 14:10:00,12.27,12.31,12.27,12.29,74189.0,10.1284,10.1614,10.1284,10.1449,74189.0
2016-09-07 14:20:00,12.29,12.32,12.28,12.32,76010.0,10.1449,10.1697,10.1367,10.1697,76010.0
2016-09-07 14:30:00,12.31,12.32,12.29,12.32,46692.0,10.1614,10.1697,10.1449,10.1697,46692.0
2016-09-07 14:40:00,12.32,12.33,12.3,12.33,36710.0,10.1697,10.1779,10.1532,10.1779,36710.0
2016-09-07 14:50:00,12.33,12.36,12.31,12.36,92161.0,10.1779,10.2027,10.1614,10.2027,92161.0
2016-09-07 15:00:00,12.36,12.38,12.34,12.34,101910.0,10.2027,10.2192,10.1862,10.1862,101910.0
2016-09-07 15:10:00,12.34,12.34,12.31,12.31,46709.0,10.1862,10.1862,10.1614,10.1614,46709.0
2016-09-07 15:20:00,12.31,12.32,12.29,12.3,116812.0,10.1614,10.1697,10.1449,10.1532,116812.0
2016-09-07 15:30:00,12.3,12.31,12.29,12.29,58416.0,10.1532,10.1614,10.1449,10.1449,58416.0
2016-09-07 15:40:00,12.29,12.31,12.29,12.29,98190.0,10.1449,10.1614,10.1449,10.1449,98190.0
2016-09-07 15:50:00,12.29,12.31,12.28,12.29,421057.0,10.1449,10.1614,10.1367,10.1449,421057.0
2016-09-08 09:30:00,12.29,12.34,12.24,12.31,71714.0,10.1449,10.1862,10.1036,10.1614,71714.0
2016-09-08 09:40:00,12.31,12.34,12.28,12.29,111692.0,10.1614,10.1862,10.1367,10.1449,111692.0
2016-09-08 09:50:00,12.29,12.32,12.27,12.29,184526.0,10.1449,10.1697,10.1284,10.1449,184526.0
2016-09-08 10:00:00,12.29,12.31,12.25,12.26,167628.0,10.1449,10.1614,10.1119,10.1202,167628.0
2016-09-08 10:10:00,12.26,12.3,12.22,12.29,94618.0,10.1202,10.1532,10.0871,10.1449,94618.0
2016-09-08 10:20:00,12.29,12.3,12.25,12.3,105110.0,10.1449,10.1532,10.1119,10.1532,105110.0
2016-09-08 10:30:00,12.3,12.35,12.27,12.3,142823.0,10.1532,10.1944,10.1284,10.1532,142823.0
2016-09-08 10:40:00,12.31,12.31,12.28,12.3,41056.0,10.1614,10.1614,10.1367,10.1532,41056.0
2016-09-08 10:50:00,12.29,12.33,12.28,12.32,99286.0,10.1449,10.1779,10.1367,10.1697,99286.0
2016-09-08 11:00:00,12.32,12.42,12.31,12.42,147329.0,10.1697,10.2522,10.1614,10.2522,147329.0
2016-09-08 11:10:00,12.42,12.45,12.35,12.35,106042.0,10.2522,10.277,10.1944,10.1944,106042.0
2016-09-08 11:20:00,12.35,12.36,12.32,12.35,348995.0,10.1944,10.2027,10.1697,10.1944,348995.0
2016-09-08 11:30:00,12.35,12.36,12.32,12.35,96594.0,10.1944,10.2027,10.1697,10.1944,96594.0
2016-09-08 11:40:00,12.35,12.44,12.33,12.44,118638.0,10.1944,10.2687,10.1779,10.2687,118638.0
2016-09-08 11:50:00,12.44,12.46,12.38,12.41,129444.0,10.2687,10.2853,10.2192,10.244,129444.0
2016-09-08 12:00:00,12.41,12.48,12.39,12.45,157398.0,10.244,10.3018,10.2275,10.277,157398.0
2016-09-08 12:10:00,12.45,12.46,12.41,12.44,39296.0,10.277,10.2853,10.244,10.2687,39296.0
2016-09-08 12:20:00,12.43,12.45,12.38,12.39,61534.0,10.2605,10.277,10.2192,10.2275,61534.0
2016-09-08 12:30:00,12.39,12.41,12.37,12.41,30212.0,10.2275,10.244,10.211,10.244,30212.0
2016-09-08 12:40:00,12.41,12.41,12.37,12.38,56617.0,10.244,10.244,10.211,10.2192,56617.0
2016-09-08 12:50:00,12.38,12.4,12.37,12.39,41580.0,10.2192,10.2357,10.211,10.2275,41580.0
2016-09-08 13:00:00,12.39,12.41,12.32,12.34,183384.0,10.2275,10.244,10.1697,10.1862,183384.0
2016-09-08 13:10:00,12.34,12.37,12.32,12.36,55234.0,10.1862,10.211,10.1697,10.2027,55234.0
2016-09-08 13:20:00,12.36,12.36,12.33,12.34,19823.0,10.2027,10.2027,10.1779,10.1862,19823.0
2016-09-08 13:30:00,12.34,12.38,12.32,12.38,58084.0,10.1862,10.2192,10.1697,10.2192,58084.0
2016-09-08 13:40:00,12.38,12.4,12.36,12.37,45506.0,10.2192,10.2357,10.2027,10.211,45506.0
2016-09-08 13:50:00,12.37,12.41,12.35,12.38,61132.0,10.211,10.244,10.1944,10.2192,61132.0
2016-09-08 14:00:00,12.38,12.41,12.36,12.39,52197.0,10.2192,10.244,10.2027,10.2275,52197.0
2016-09-08 14:10:00,12.39,12.41,12.38,12.41,66795.0,10.2275,10.244,10.2192,10.244,66795.0
2016-09-08 14:20:00,12.41,12.45,12.4,12.42,184660.0,10.244,10.277,10.2357,10.2522,184660.0
2016-09-08 14:30:00,12.42,12.43,12.4,12.4,125336.0,10.2522,10.2605,10.2357,10.2357,125336.0
2016-09-08 14:40:00,12.4,12.46,12.4,12.46,76046.0,10.2357,10.2853,10.2357,10.2853,76046.0
2016-09-08 14:50:00,12.45,12.46,12.39,12.4,51607.0,10.277,10.2853,10.2275,10.2357,51607.0
2016-09-08 15:00:00,12.4,12.41,12.38,12.38,65676.0,10.2357,10.244,10.2192,10.2192,65676.0
2016-09-08 15:10:00,12.38,12.41,12.37,12.39,62605.0,10.2192,10.244,10.211,10.2275,62605.0
2016-09-08 15:20:00,12.39,12.46,12.39,12.45,159640.0,10.2275,10.2853,10.2275,10.277,159640.0
2016-09-08 15:30:00,12.46,12.5,12.45,12.5,103598.0,10.2853,10.3183,10.277,10.3183,103598.0
2016-09-08 15:40:00,12.5,12.51,12.43,12.44,278962.0,10.3183,10.3265,10.2605,10.2687,278962.0
2016-09-08 15:50:00,12.44,12.44,12.42,12.42,467600.0,10.2687,10.2687,10.2522,10.2522,467600.0
2016-09-09 09:30:00,12.25,12.25,12.04,12.07,86121.0,10.1119,10.1119,9.9386,9.9633,86121.0
2016-09-09 09:40:00,12.07,12.17,12.06,12.09,33983.0,9.9633,10.0459,9.9551,9.9798,33983.0
2016-09-09 09:50:00,12.09,12.1,12.0,12.09,54864.0,9.9798,9.9881,9.9055,9.9798,54864.0
2016-09-09 10:00:00,12.1,12.1,11.94,11.98,166362.0,9.9881,9.9881,9.856,9.889,166362.0
2016-09-09 10:10:00,11.97,12.03,11.91,12.0,66622.0,9.8808,9.9303,9.8312,9.9055,66622.0
2016-09-09 10:20:00,11.99,11.99,11.93,11.96,25580.0,9.8973,9.8973,9.8478,9.8725,25580.0
2016-09-09 10:30:00,11.95,11.96,11.89,11.9,46656.0,9.8643,9.8725,9.8147,9.823,46656.0
2016-09-09 10:40:00,11.91,11.93,11.85,11.87,44877.0,9.8312,9.8478,9.7817,9.7982,44877.0
2016-09-09 10:50:00,11.87,11.94,11.87,11.93,21750.0,9.7982,9.856,9.7982,9.8478,21750.0
2016-09-09 11:00:00,11.93,11.98,11.92,11.97,56137.0,9.8478,9.889,9.8395,9.8808,56137.0
2016-09-09 11:10:00,11.97,11.99,11.94,11.97,119844.0,9.8808,9.8973,9.856,9.8808,119844.0
2016-09-09 11:20:00,11.97,12.01,11.95,12.0,137525.0,9.8808,9.9138,9.8643,9.9055,137525.0
2016-09-09 11:30:00,12.01,12.01,11.95,11.96,61159.0,9.9138,9.9138,9.8643,9.8725,61159.0
2016-09-09 11:40:00,11.96,11.97,11.93,11.95,71520.0,9.8725,9.8808,9.8478,9.8643,71520.0
2016-09-09 11:50:00,11.96,11.96,11.92,11.95,51425.0,9.8725,9.8725,9.8395,9.8643,51425.0
2016-09-09 12:00:00,11.94,11.95,11.92,11.95,60089.0,9.856,9.8643,9.8395,9.8643,60089.0
2016-09-09 12:10:00,11.95,11.98,11.94,11.96,100168.0,9.8643,9.889,9.856,9.8725,100168.0
2016-09-09 12:20:00,11.95,11.98,11.94,11.97,52408.0,9.8643,9.889,9.856,9.8808,52408.0
2016-09-09 12:30:00,11.98,11.98,11.95,11.95,70341.0,9.889,9.889,9.8643,9.8643,70341.0
2016-09-09 12:40:00,11.96,11.97,11.95,11.96,25374.0,9.8725,9.8808,9.8643,9.8725,25374.0
2016-09-09 12:50:00,11.96,11.97,11.95,11.96,48005.0,9.8725,9.8808,9.8643,9.8725,48005.0
2016-09-09 13:00:00,11.96,11.96,11.95,11.95,76827.0,9.8725,9.8725,9.8643,9.8643,76827.0
2016-09-09 13:10:00,11.95,11.96,11.85,11.85,117945.0,9.8643,9.8725,9.7817,9.7817,117945.0
2016-09-09 13:20:00,11.85,11.86,11.82,11.82,46608.0,9.7817,9.79,9.757,9.757,46608.0
2016-09-09 13:30:00,11.83,11.83,11.81,11.83,58640.0,9.7652,9.7652,9.7487,9.7652,58640.0
2016-09-09 13:40:00,11.83,11.84,11.78,11.79,52489.0,9.7652,9.7735,9.7239,9.7322,52489.0
2016-09-09 13:50:00,11.78,11.82,11.77,11.82,44472.0,9.7239,9.757,9.7157,9.757,44472.0
2016-09-09 14:00:00,11.82,11.82,11.75,11.79,35550.0,9.757,9.757,9.6992,9.7322,35550.0
2016-09-09 14:10:00,11.79,11.79,11.76,11.76,47174.0,9.7322,9.7322,9.7074,9.7074,47174.0
2016-09-09 14:20:00,11.76,11.83,11.76,11.82,60323.0,9.7074,9.7652,9.7074,9.757,60323.0
2016-09-09 14:30:00,11.82,11.85,11.79,11.83,65921.0,9.757,9.7817,9.7322,9.7652,65921.0
2016-09-09 14:40:00,11.83,11.83,11.76,11.77,42591.0,9.7652,9.7652,9.7074,9.7157,42591.0
2016-09-09 14:50:00,11.78,11.82,11.76,11.79,37329.0,9.7239,9.757,9.7074,9.7322,37329.0
2016-09-09 15:00:00,11.8,11.8,11.73,11.73,52686.0,9.7404,9.7404,9.6827,9.6827,52686.0
2016-09-09 15:10:00,11.73,11.76,11.7,11.72,74055.0,9.6827,9.7074,9.6579,9.6744,74055.0
2016-09-09 15:20:00,11.73,11.76,11.72,11.74,70264.0,9.6827,9.7074,9.6744,9.6909,70264.0
2016-09-09 15:30:00,11.75,11.75,11.67,11.69,161661.0,9.6992,9.6992,9.6331,9.6496,161661.0
2016-09-09 15:40:00,11.69,11.7,11.62,11.68,254216.0,9.6496,9.6579,9.5919,9.6414,254216.0
2016-09-09 15:50:00,11.69,11.71,11.59,11.61,558073.0,9.6496,9.6662,9.5671,9.5836,558073.0
2016-09-12 09:30:00,11.79,11.79,11.57,11.77,177463.0,9.7322,9.7322,9.5506,9.7157,177463.0
2016-09-12 09:40:00,11.77,11.77,11.61,11.65,129671.0,9.7157,9.7157,9.5836,9.6166,129671.0
2016-09-12 09:50:00,11.65,11.83,11.61,11.82,104685.0,9.6166,9.7652,9.5836,9.757,104685.0
2016-09-12 10:00:00,11.82,11.94,11.82,11.91,130902.0,9.757,9.856,9.757,9.8312,130902.0
2016-09-12 10:10:00,11.91,11.96,11.86,11.91,110860.0,9.8312,9.8725,9.79,9.8312,110860.0
2016-09-12 10:20:00,11.91,11.92,11.86,11.87,85078.0,9.8312,9.8395,9.79,9.7982,85078.0
2016-09-12 10:30:00,11.87,11.88,11.77,11.79,75204.0,9.7982,9.8065,9.7157,9.7322,75204.0
2016-09-12 10:40:00,11.79,11.81,11.76,11.77,109955.0,9.7322,9.7487,9.7074,9.7157,109955.0
2016-09-12 10:50:00,11.77,11.83,11.75,11.83,62305.0,9.7157,9.7652,9.6992,9.7652,62305.0
2016-09-12 11:00:00,11.83,11.84,11.8,11.82,89654.0,9.7652,9.7735,9.7404,9.757,89654.0
2016-09-12 11:10:00,11.82,11.83,11.76,11.8,93521.0,9.757,9.7652,9.7074,9.7404,93521.0
2016-09-12 11:20:00,11.79,11.85,11.79,11.83,57039.0,9.7322,9.7817,9.7322,9.7652,57039.0
2016-09-12 11:30:00,11.83,11.83,11.77,11.8,60556.0,9.7652,9.7652,9.7157,9.7404,60556.0
2016-09-12 11:40:00,11.8,11.85,11.8,11.84,49286.0,9.7404,9.7817,9.7404,9.7735,49286.0
2016-09-12 11:50:00,11.84,11.89,11.83,11.84,58940.0,9.7735,9.8147,9.7652,9.7735,58940.0
2016-09-12 12:00:00,11.84,11.85,11.79,11.81,77194.0,9.7735,9.7817,9.7322,9.7487,77194.0
2016-09-12 12:10:00,11.81,11.81,11.75,11.76,60318.0,9.7487,9.7487,9.6992,9.7074,60318.0
2016-09-12 12:20:00,11.77,11.79,11.72,11.75,55710.0,9.7157,9.7322,9.6744,9.6992,55710.0
2016-09-12 12:30:00,11.75,11.79,11.75,11.77,49510.0,9.6992,9.7322,9.6992,9.7157,49510.0
2016-09-12 12:40:00,11.77,11.78,11.73,11.76,53229.0,9.7157,9.7239,9.6827,9.7074,53229.0
2016-09-12 12:50:00,11.76,11.83,11.75,11.8,47383.0,9.7074,9.7652,9.6992,9.7404,47383.0
2016-09-12 13:00:00,11.8,11.81,11.79,11.81,36103.0,9.7404,9.7487,9.7322,9.7487,36103.0
2016-09-12 13:10:00,11.8,11.92,11.79,11.85,181603.0,9.7404,9.8395,9.7322,9.7817,181603.0
2016-09-12 13:20:00,11.84,11.88,11.78,11.78,108653.0,9.7735,9.8065,9.7239,9.7239,108653.0
2016-09-12 13:30:00,11.79,11.85,11.76,11.84,104636.0,9.7322,9.7817,9.7074,9.7735,104636.0
2016-09-12 13:40:00,11.84,11.89,11.78,11.86,96967.0,9.7735,9.8147,9.7239,9.79,96967.0
2016-09-12 13:50:00,11.87,11.92,11.85,11.91,81797.0,9.7982,9.8395,9.7817,9.8312,81797.0
2016-09-12 14:00:00,11.91,12.01,11.9,12.0,154382.0,9.8312,9.9138,9.823,9.9055,154382.0
2016-09-12 14:10:00,12.01,12.05,11.99,12.04,106031.0,9.9138,9.9468,9.8973,9.9386,106031.0
2016-09-12 14:20:00,12.04,12.04,11.99,11.99,69296.0,9.9386,9.9386,9.8973,9.8973,69296.0
2016-09-12 14:30:00,12.0,12.05,11.96,12.05,77604.0,9.9055,9.9468,9.8725,9.9468,77604.0
2016-09-12 14:40:00,12.04,12.05,11.98,12.01,167230.0,9.9386,9.9468,9.889,9.9138,167230.0
2016-09-12 14:50:00,12.01,12.02,11.97,11.98,97916.0,9.9138,9.922,9.8808,9.889,97916.0
2016-09-12 15:00:00,11.99,12.05,11.98,12.04,88179.0,9.8973,9.9468,9.889,9.9386,88179.0
2016-09-12 15:10:00,12.04,12.05,11.98,11.99,90947.0,9.9386,9.9468,9.889,9.8973,90947.0
2016-09-12 15:20:00,11.99,12.03,11.98,12.0,95665.0,9.8973,9.9303,9.889,9.9055,95665.0
2016-09-12 15:30:00,12.0,12.01,11.96,11.96,112062.0,9.9055,9.9138,9.8725,9.8725,112062.0
2016-09-12 15:40:00,11.97,12.03,11.96,11.99,201004.0,9.8808,9.9303,9.8725,9.8973,201004.0
2016-09-12 15:50:00,11.99,12.0,11.96,11.98,442739.0,9.8973,9.9055,9.8725,9.889,442739.0
2016-09-13 09:30:00,11.72,11.79,11.53,11.61,136794.0,9.6744,9.7322,9.5176,9.5836,136794.0
2016-09-13 09:40:00,11.61,11.62,11.4,11.41,104560.0,9.5836,9.5919,9.4103,9.4185,104560.0
2016-09-13 09:50:00,11.4,11.44,11.26,11.3,133099.0,9.4103,9.4433,9.2947,9.3277,133099.0
2016-09-13 10:00:00,11.29,11.34,11.15,11.15,210993.0,9.3195,9.3607,9.2039,9.2039,210993.0
2016-09-13 10:10:00,11.15,11.27,11.1,11.25,216496.0,9.2039,9.303,9.1626,9.2864,216496.0
2016-09-13 10:20:00,11.25,11.26,11.08,11.19,218526.0,9.2864,9.2947,9.1461,9.2369,218526.0
2016-09-13 10:30:00,11.18,11.19,11.08,11.16,96458.0,9.2287,9.2369,9.1461,9.2122,96458.0
2016-09-13 10:40:00,11.16,11.2,11.1,11.14,79928.0,9.2122,9.2452,9.1626,9.1956,79928.0
2016-09-13 10:50:00,11.14,11.17,11.07,11.08,93674.0,9.1956,9.2204,9.1379,9.1461,93674.0
2016-09-13 11:00:00,11.08,11.14,11.06,11.06,80677.0,9.1461,9.1956,9.1296,9.1296,80677.0
2016-09-13 11:10:00,11.06,11.08,11.01,11.05,68053.0,9.1296,9.1461,9.0883,9.1213,68053.0
2016-09-13 11:20:00,11.05,11.11,11.03,11.05,141307.0,9.1213,9.1709,9.1048,9.1213,141307.0
2016-09-13 11:30:00,11.06,11.16,11.06,11.14,303907.0,9.1296,9.2122,9.1296,9.1956,303907.0
2016-09-13 11:40:00,11.13,11.14,11.08,11.11,111961.0,9.1874,9.1956,9.1461,9.1709,111961.0
2016-09-13 11:50:00,11.12,11.13,11.07,11.1,101145.0,9.1791,9.1874,9.1379,9.1626,101145.0
2016-09-13 12:00:00,11.1,11.12,11.06,11.09,103935.0,9.1626,9.1791,9.1296,9.1544,103935.0
2016-09-13 12:10:00,11.08,11.15,11.06,11.15,113695.0,9.1461,9.2039,9.1296,9.2039,113695.0
2016-09-13 12:20:00,11.14,11.15,11.02,11.02,99264.0,9.1956,9.2039,9.0966,9.0966,99264.0
2016-09-13 12:30:00,11.02,11.05,11.0,11.04,59262.0,9.0966,9.1213,9.0801,9.1131,59262.0
2016-09-13 12:40:00,11.04,11.05,11.0,11.0,49685.0,9.1131,9.1213,9.0801,9.0801,49685.0
2016-09-13 12:50:00,11.01,11.01,10.87,10.92,174241.0,9.0883,9.0883,8.9728,9.014,174241.0
2016-09-13 13:00:00,10.93,10.97,10.87,10.97,163920.0,9.0223,9.0553,8.9728,9.0553,163920.0
2016-09-13 13:10:00,10.97,11.02,10.92,10.99,122550.0,9.0553,9.0966,9.014,9.0718,122550.0
2016-09-13 13:20:00,10.99,11.05,10.94,11.01,95671.0,9.0718,9.1213,9.0305,9.0883,95671.0
2016-09-13 13:30:00,11.01,11.06,10.97,11.03,186372.0,9.0883,9.1296,9.0553,9.1048,186372.0
2016-09-13 13:40:00,11.03,11.04,10.9,10.92,83851.0,9.1048,9.1131,8.9975,9.014,83851.0
2016-09-13 13:50:00,10.92,10.93,10.85,10.86,120751.0,9.014,9.0223,8.9563,8.9645,120751.0
2016-09-13 14:00:00,10.86,10.9,10.81,10.84,145491.0,8.9645,8.9975,8.9232,8.948,145491.0
2016-09-13 14:10:00,10.84,10.88,10.8,10.88,202119.0,8.948,8.981,8.915,8.981,202119.0
2016-09-13 14:20:00,10.88,10.89,10.85,10.86,101951.0,8.981,8.9893,8.9563,8.9645,101951.0
2016-09-13 14:30:00,10.85,10.93,10.84,10.9,153536.0,8.9563,9.0223,8.948,8.9975,153536.0
2016-09-13 14:40:00,10.9,10.92,10.88,10.92,76330.0,8.9975,9.014,8.981,9.014,76330.0
2016-09-13 14:50:00,10.91,10.93,10.83,10.84,76955.0,9.0058,9.0223,8.9397,8.948,76955.0
2016-09-13 15:00:00,10.84,10.86,10.8,10.85,126766.0,8.948,8.9645,8.915,8.9563,126766.0
2016-09-13 15:10:00,10.85,10.85,10.78,10.85,115343.0,8.9563,8.9563,8.8985,8.9563,115343.0
2016-09-13 15:20:00,10.85,10.9,10.84,10.89,195770.0,8.9563,8.9975,8.948,8.9893,195770.0
2016-09-13 15:30:00,10.89,10.95,10.89,10.95,237482.0,8.9893,9.0388,8.9893,9.0388,237482.0
2016-09-13 15:40:00,10.95,10.97,10.93,10.95,372980.0,9.0388,9.0553,9.0223,9.0388,372980.0
2016-09-13 15:50:00,10.95,11.02,10.95,10.97,672219.0,9.0388,9.0966,9.0388,9.0553,672219.0
2016-09-14 09:30:00,10.98,11.09,10.92,10.93,266974.0,9.0636,9.1544,9.014,9.0223,266974.0
2016-09-14 09:40:00,10.93,10.94,10.86,10.9,213009.0,9.0223,9.0305,8.9645,8.9975,213009.0
2016-09-14 09:50:00,10.9,10.99,10.84,10.95,157406.0,8.9975,9.0718,8.948,9.0388,157406.0
2016-09-14 10:00:00,10.95,11.1,10.94,11.07,186115.0,9.0388,9.1626,9.0305,9.1379,186115.0
2016-09-14 10:10:00,11.07,11.08,11.02,11.03,137803.0,9.1379,9.1461,9.0966,9.1048,137803.0
2016-09-14 10:20:00,11.03,11.08,10.99,11.05,136515.0,9.1048,9.1461,9.0718,9.1213,136515.0
2016-09-14 10:30:00,11.06,11.15,10.97,10.97,266508.0,9.1296,9.2039,9.0553,9.0553,266508.0
2016-09-14 10:40:00,10.97,11.0,10.89,10.91,207075.0,9.0553,9.0801,8.9893,9.0058,207075.0
2016-09-14 10:50:00,10.91,10.91,10.77,10.88,279187.0,9.0058,9.0058,8.8902,8.981,279187.0
2016-09-14 11:00:00,10.87,10.92,10.84,10.87,89758.0,8.9728,9.014,8.948,8.9728,89758.0
2016-09-14 11:10:00,10.87,10.92,10.83,10.91,129299.0,8.9728,9.014,8.9397,9.0058,129299.0
2016-09-14 11:20:00,10.91,10.95,10.82,10.83,172301.0,9.0058,9.0388,8.9315,8.9397,172301.0
2016-09-14 11:30:00,10.83,10.88,10.8,10.87,222440.0,8.9397,8.981,8.915,8.9728,222440.0
2016-09-14 11:40:00,10.87,10.88,10.84,10.85,57723.0,8.9728,8.981,8.948,8.9563,57723.0
2016-09-14 11:50:00,10.85,10.94,10.85,10.93,134471.0,8.9563,9.0305,8.9563,9.0223,134471.0
2016-09-14 12:00:00,10.93,10.96,10.9,10.93,350468.0,9.0223,9.0471,8.9975,9.0223,350468.0
2016-09-14 12:10:00,10.92,10.95,10.9,10.93,77655.0,9.014,9.0388,8.9975,9.0223,77655.0
2016-09-14 12:20:00,10.93,10.93,10.91,10.92,41432.0,9.0223,9.0223,9.0058,9.014,41432.0
2016-09-14 12:30:00,10.93,10.93,10.9,10.91,152858.0,9.0223,9.0223,8.9975,9.0058,152858.0
2016-09-14 12:40:00,10.91,10.92,10.9,10.91,63935.0,9.0058,9.014,8.9975,9.0058,63935.0
2016-09-14 12:50:00,10.91,10.92,10.85,10.86,84888.0,9.0058,9.014,8.9563,8.9645,84888.0
2016-09-14 13:00:00,10.86,10.86,10.82,10.84,98118.0,8.9645,8.9645,8.9315,8.948,98118.0
2016-09-14 13:10:00,10.84,10.85,10.8,10.8,40650.0,8.948,8.9563,8.915,8.915,40650.0
2016-09-14 13:20:00,10.81,10.84,10.78,10.81,173628.0,8.9232,8.948,8.8985,8.9232,173628.0
2016-09-14 13:30:00,10.81,10.96,10.8,10.93,226088.0,8.9232,9.0471,8.915,9.0223,226088.0
2016-09-14 13:40:00,10.92,10.93,10.9,10.91,82566.0,9.014,9.0223,8.9975,9.0058,82566.0
2016-09-14 13:50:00,10.92,10.93,10.91,10.92,96613.0,9.014,9.0223,9.0058,9.014,96613.0
2016-09-14 14:00:00,10.91,10.92,10.88,10.89,173276.0,9.0058,9.014,8.981,8.9893,173276.0
2016-09-14 14:10:00,10.9,10.92,10.89,10.9,117560.0,8.9975,9.014,8.9893,8.9975,117560.0
2016-09-14 14:20:00,10.9,10.91,10.88,10.88,129509.0,8.9975,9.0058,8.981,8.981,129509.0
2016-09-14 14:30:00,10.88,10.89,10.86,10.87,59128.0,8.981,8.9893,8.9645,8.9728,59128.0
2016-09-14 14:40:00,10.86,10.87,10.81,10.83,145513.0,8.9645,8.9728,8.9232,8.9397,145513.0
2016-09-14 14:50:00,10.83,10.83,10.82,10.83,48025.0,8.9397,8.9397,8.9315,8.9397,48025.0
2016-09-14 15:00:00,10.83,10.83,10.82,10.83,32848.0,8.9397,8.9397,8.9315,8.9397,32848.0
2016-09-14 15:10:00,10.83,10.83,10.79,10.79,56308.0,8.9397,8.9397,8.9067,8.9067,56308.0
2016-09-14 15:20:00,10.79,10.8,10.76,10.77,121891.0,8.9067,8.915,8.882,8.8902,121891.0
2016-09-14 15:30:00,10.77,10.82,10.76,10.82,171178.0,8.8902,8.9315,8.882,8.9315,171178.0
2016-09-14 15:40:00,10.82,10.89,10.81,10.89,271433.0,8.9315,8.9893,8.9232,8.9893,271433.0
2016-09-14 15:50:00,10.88,10.89,10.87,10.89,365086.0,8.981,8.9893,8.9728,8.9893,365086.0
2016-09-15 09:30:00,10.82,10.87,10.7,10.77,154906.0,8.9315,8.9728,8.8324,8.8902,154906.0
2016-09-15 09:40:00,10.77,10.86,10.72,10.86,103990.0,8.8902,8.9645,8.8489,8.9645,103990.0
2016-09-15 09:50:00,10.85,10.88,10.74,10.8,117158.0,8.9563,8.981,8.8655,8.915,117158.0
2016-09-15 10:00:00,10.8,10.85,10.73,10.84,254704.0,8.915,8.9563,8.8572,8.948,254704.0
2016-09-15 10:10:00,10.84,10.87,10.76,10.77,137466.0,8.948,8.9728,8.882,8.8902,137466.0
2016-09-15 10:20:00,10.77,10.82,10.73,10.82,115593.0,8.8902,8.9315,8.8572,8.9315,115593.0
2016-09-15 10:30:00,10.82,10.84,10.76,10.81,90949.0,8.9315,8.948,8.882,8.9232,90949.0
2016-09-15 10:40:00,10.82,10.83,10.76,10.79,99090.0,8.9315,8.9397,8.882,8.9067,99090.0
2016-09-15 10:50:00,10.79,10.83,10.77,10.82,113790.0,8.9067,8.9397,8.8902,8.9315,113790.0
2016-09-15 11:00:00,10.82,10.94,10.8,10.87,274023.0,8.9315,9.0305,8.915,8.9728,274023.0
2016-09-15 11:10:00,10.87,10.98,10.83,10.96,266462.0,8.9728,9.0636,8.9397,9.0471,266462.0
2016-09-15 11:20:00,10.96,10.98,10.92,10.96,139590.0,9.0471,9.0636,9.014,9.0471,139590.0
2016-09-15 11:30:00,10.97,11.04,10.9,10.95,267195.0,9.0553,9.1131,8.9975,9.0388,267195.0
2016-09-15 11:40:00,10.95,11.01,10.93,10.99,195838.0,9.0388,9.0883,9.0223,9.0718,195838.0
2016-09-15 11:50:00,10.99,11.04,10.91,10.92,141287.0,9.0718,9.1131,9.0058,9.014,141287.0
2016-09-15 12:00:00,10.92,11.06,10.91,11.05,198418.0,9.014,9.1296,9.0058,9.1213,198418.0
2016-09-15 12:10:00,11.05,11.06,10.95,10.95,242918.0,9.1213,9.1296,9.0388,9.0388,242918.0
2016-09-15 12:20:00,10.95,11.03,10.93,10.93,113525.0,9.0388,9.1048,9.0223,9.0223,113525.0
2016-09-15 12:30:00,10.94,10.94,10.89,10.92,92946.0,9.0305,9.0305,8.9893,9.014,92946.0
2016-09-15 12:40:00,10.92,10.99,10.89,10.97,144556.0,9.014,9.0718,8.9893,9.0553,144556.0
2016-09-15 12:50:00,10.97,11.04,10.96,11.0,91204.0,9.0553,9.1131,9.0471,9.0801,91204.0
2016-09-15 13:00:00,11.01,11.06,10.99,11.02,78599.0,9.0883,9.1296,9.0718,9.0966,78599.0
2016-09-15 13:10:00,11.01,11.04,10.97,11.04,81712.0,9.0883,9.1131,9.0553,9.1131,81712.0
2016-09-15 13:20:00,11.03,11.04,10.98,11.01,75623.0,9.1048,9.1131,9.0636,9.0883,75623.0
2016-09-15 13:30:00,11.01,11.06,10.99,11.04,97266.0,9.0883,9.1296,9.0718,9.1131,97266.0
2016-09-15 13:40:00,11.05,11.14,11.04,11.12,171833.0,9.1213,9.1956,9.1131,9.1791,171833.0
2016-09-15 13:50:00,11.12,11.31,11.11,11.26,448520.0,9.1791,9.336,9.1709,9.2947,448520.0
2016-09-15 14:00:00,11.26,11.27,11.22,11.23,144648.0,9.2947,9.303,9.2617,9.2699,144648.0
2016-09-15 14:10:00,11.23,11.24,11.19,11.23,70772.0,9.2699,9.2782,9.2369,9.2699,70772.0
2016-09-15 14:20:00,11.23,11.25,11.22,11.23,81839.0,9.2699,9.2864,9.2617,9.2699,81839.0
2016-09-15 14:30:00,11.23,11.24,11.17,11.18,85380.0,9.2699,9.2782,9.2204,9.2287,85380.0
2016-09-15 14:40:00,11.17,11.18,11.12,11.18,113364.0,9.2204,9.2287,9.1791,9.2287,113364.0
2016-09-15 14:50:00,11.18,11.23,11.17,11.21,74701.0,9.2287,9.2699,9.2204,9.2534,74701.0
2016-09-15 15:00:00,11.21,11.23,11.18,11.18,63469.0,9.2534,9.2699,9.2287,9.2287,63469.0
2016-09-15 15:10:00,11.18,11.21,11.13,11.14,150132.0,9.2287,9.2534,9.1874,9.1956,150132.0
2016-09-15 15:20:00,11.14,11.18,11.12,11.16,143746.0,9.1956,9.2287,9.1791,9.2122,143746.0
2016-09-15 15:30:00,11.16,11.18,11.14,11.17,159165.0,9.2122,9.2287,9.1956,9.2204,159165.0
2016-09-15 15:40:00,11.18,11.18,11.15,11.16,212786.0,9.2287,9.2287,9.2039,9.2122,212786.0
2016-09-15 15:50:00,11.16,11.17,11.13,11.15,555902.0,9.2122,9.2204,9.1874,9.2039,555902.0
2016-09-16 09:30:00,10.98,11.08,10.94,10.99,535660.0,9.0636,9.1461,9.0305,9.0718,535660.0
2016-09-16 09:40:00,11.0,11.1,10.98,11.08,150910.0,9.0801,9.1626,9.0636,9.1461,150910.0
2016-09-16 09:50:00,11.08,11.11,11.0,11.0,171762.0,9.1461,9.1709,9.0801,9.0801,171762.0
2016-09-16 10:00:00,11.0,11.02,10.92,10.94,115925.0,9.0801,9.0966,9.014,9.0305,115925.0
2016-09-16 10:10:00,10.95,11.01,10.92,10.99,91468.0,9.0388,9.0883,9.014,9.0718,91468.0
2016-09-16 10:20:00,10.99,11.02,10.91,10.95,81289.0,9.0718,9.0966,9.0058,9.0388,81289.0
2016-09-16 10:30:00,10.95,10.99,10.9,10.97,78828.0,9.0388,9.0718,8.9975,9.0553,78828.0
2016-09-16 10:40:00,10.96,10.96,10.89,10.9,397466.0,9.0471,9.0471,8.9893,8.9975,397466.0
2016-09-16 10:50:00,10.89,10.95,10.86,10.9,183186.0,8.9893,9.0388,8.9645,8.9975,183186.0
2016-09-16 11:00:00,10.9,10.92,10.88,10.9,92201.0,8.9975,9.014,8.981,8.9975,92201.0
2016-09-16 11:10:00,10.9,10.99,10.89,10.92,145033.0,8.9975,9.0718,8.9893,9.014,145033.0
2016-09-16 11:20:00,10.92,10.96,10.9,10.95,286831.0,9.014,9.0471,8.9975,9.0388,286831.0
2016-09-16 11:30:00,10.95,10.99,10.93,10.94,152934.0,9.0388,9.0718,9.0223,9.0305,152934.0
2016-09-16 11:40:00,10.93,10.98,10.92,10.97,174781.0,9.0223,9.0636,9.014,9.0553,174781.0
2016-09-16 11:50:00,10.96,10.97,10.92,10.96,69911.0,9.0471,9.0553,9.014,9.0471,69911.0
2016-09-16 12:00:00,10.96,10.97,10.93,10.96,64161.0,9.0471,9.0553,9.0223,9.0471,64161.0
2016-09-16 12:10:00,10.96,10.97,10.92,10.95,94292.0,9.0471,9.0553,9.014,9.0388,94292.0
2016-09-16 12:20:00,10.95,10.99,10.93,10.99,82805.0,9.0388,9.0718,9.0223,9.0718,82805.0
2016-09-16 12:30:00,10.99,11.01,10.98,11.0,98908.0,9.0718,9.0883,9.0636,9.0801,98908.0
2016-09-16 12:40:00,10.99,11.02,10.98,11.01,69917.0,9.0718,9.0966,9.0636,9.0883,69917.0
2016-09-16 12:50:00,11.0,11.01,10.98,10.99,33794.0,9.0801,9.0883,9.0636,9.0718,33794.0
2016-09-16 13:00:00,10.98,11.02,10.98,11.0,49735.0,9.0636,9.0966,9.0636,9.0801,49735.0
2016-09-16 13:10:00,11.0,11.01,10.98,10.98,44089.0,9.0801,9.0883,9.0636,9.0636,44089.0
2016-09-16 13:20:00,10.98,11.0,10.93,10.94,48497.0,9.0636,9.0801,9.0223,9.0305,48497.0
2016-09-16 13:30:00,10.93,10.94,10.9,10.91,59403.0,9.0223,9.0305,8.9975,9.0058,59403.0
2016-09-16 13:40:00,10.91,10.93,10.88,10.89,40666.0,9.0058,9.0223,8.981,8.9893,40666.0
2016-09-16 13:50:00,10.89,10.94,10.88,10.94,157547.0,8.9893,9.0305,8.981,9.0305,157547.0
2016-09-16 14:00:00,10.94,10.98,10.92,10.98,82278.0,9.0305,9.0636,9.014,9.0636,82278.0
2016-09-16 14:10:00,10.99,11.0,10.97,10.99,63580.0,9.0718,9.0801,9.0553,9.0718,63580.0
2016-09-16 14:20:00,10.99,11.0,10.97,10.99,34249.0,9.0718,9.0801,9.0553,9.0718,34249.0
2016-09-16 14:30:00,11.0,11.05,10.99,11.04,122832.0,9.0801,9.1213,9.0718,9.1131,122832.0
2016-09-16 14:40:00,11.04,11.07,11.04,11.05,63840.0,9.1131,9.1379,9.1131,9.1213,63840.0
2016-09-16 14:50:00,11.05,11.06,11.01,11.01,107813.0,9.1213,9.1296,9.0883,9.0883,107813.0
2016-09-16 15:00:00,11.01,11.07,11.01,11.05,78263.0,9.0883,9.1379,9.0883,9.1213,78263.0
2016-09-16 15:10:00,11.05,11.11,11.05,11.09,149919.0,9.1213,9.1709,9.1213,9.1544,149919.0
2016-09-16 15:20:00,11.1,11.12,11.09,11.1,98207.0,9.1626,9.1791,9.1544,9.1626,98207.0
2016-09-16 15:30:00,11.1,11.18,11.09,11.17,150211.0,9.1626,9.2287,9.1544,9.2204,150211.0
2016-09-16 15:40:00,11.17,11.18,11.13,11.18,338295.0,9.2204,9.2287,9.1874,9.2287,338295.0
2016-09-16 15:50:00,11.18,11.3,11.17,11.26,1370766.0,9.2287,9.3277,9.2204,9.2947,1370766.0
2016-09-19 09:30:00,11.27,11.33,11.14,11.15,131999.0,9.303,9.3525,9.1956,9.2039,131999.0
2016-09-19 09:40:00,11.14,11.2,11.07,11.16,83336.0,9.1956,9.2452,9.1379,9.2122,83336.0
2016-09-19 09:50:00,11.16,11.25,11.15,11.18,54151.0,9.2122,9.2864,9.2039,9.2287,54151.0
2016-09-19 10:00:00,11.18,11.28,11.18,11.27,235791.0,9.2287,9.3112,9.2287,9.303,235791.0
2016-09-19 10:10:00,11.27,11.3,11.22,11.26,104662.0,9.303,9.3277,9.2617,9.2947,104662.0
2016-09-19 10:20:00,11.27,11.27,11.22,11.25,131020.0,9.303,9.303,9.2617,9.2864,131020.0
2016-09-19 10:30:00,11.25,11.28,11.23,11.24,80179.0,9.2864,9.3112,9.2699,9.2782,80179.0
2016-09-19 10:40:00,11.24,11.28,11.23,11.24,76030.0,9.2782,9.3112,9.2699,9.2782,76030.0
2016-09-19 10:50:00,11.23,11.28,11.22,11.26,58037.0,9.2699,9.3112,9.2617,9.2947,58037.0
2016-09-19 11:00:00,11.26,11.29,11.23,11.29,50463.0,9.2947,9.3195,9.2699,9.3195,50463.0
2016-09-19 11:10:00,11.29,11.29,11.19,11.2,61660.0,9.3195,9.3195,9.2369,9.2452,61660.0
2016-09-19 11:20:00,11.19,11.19,11.13,11.15,41528.0,9.2369,9.2369,9.1874,9.2039,41528.0
2016-09-19 11:30:00,11.15,11.22,11.15,11.16,50623.0,9.2039,9.2617,9.2039,9.2122,50623.0
2016-09-19 11:40:00,11.16,11.17,11.12,11.13,34201.0,9.2122,9.2204,9.1791,9.1874,34201.0
2016-09-19 11:50:00,11.14,11.16,11.1,11.15,102649.0,9.1956,9.2122,9.1626,9.2039,102649.0
2016-09-19 12:00:00,11.16,11.21,11.15,11.17,73380.0,9.2122,9.2534,9.2039,9.2204,73380.0
2016-09-19 12:10:00,11.16,11.16,11.08,11.1,51842.0,9.2122,9.2122,9.1461,9.1626,51842.0
2016-09-19 12:20:00,11.1,11.17,11.1,11.17,26499.0,9.1626,9.2204,9.1626,9.2204,26499.0
2016-09-19 12:30:00,11.16,11.2,11.15,11.16,48956.0,9.2122,9.2452,9.2039,9.2122,48956.0
2016-09-19 12:40:00,11.16,11.19,11.15,11.19,20615.0,9.2122,9.2369,9.2039,9.2369,20615.0
2016-09-19 12:50:00,11.19,11.22,11.15,11.16,47866.0,9.2369,9.2617,9.2039,9.2122,47866.0
2016-09-19 13:00:00,11.16,11.19,11.14,11.19,28102.0,9.2122,9.2369,9.1956,9.2369,28102.0
2016-09-19 13:10:00,11.19,11.2,11.18,11.18,16919.0,9.2369,9.2452,9.2287,9.2287,16919.0
2016-09-19 13:20:00,11.19,11.24,11.19,11.22,35452.0,9.2369,9.2782,9.2369,9.2617,35452.0
2016-09-19 13:30:00,11.22,11.22,11.14,11.14,68464.0,9.2617,9.2617,9.1956,9.1956,68464.0
2016-09-19 13:40:00,11.14,11.2,11.14,11.18,34462.0,9.1956,9.2452,9.1956,9.2287,34462.0
2016-09-19 13:50:00,11.18,11.22,11.17,11.22,18591.0,9.2287,9.2617,9.2204,9.2617,18591.0
2016-09-19 14:00:00,11.22,11.25,11.2,11.24,29530.0,9.2617,9.2864,9.2452,9.2782,29530.0
2016-09-19 14:10:00,11.24,11.26,11.24,11.25,49909.0,9.2782,9.2947,9.2782,9.2864,49909.0
2016-09-19 14:20:00,11.25,11.25,11.21,11.21,91046.0,9.2864,9.2864,9.2534,9.2534,91046.0
2016-09-19 14:30:00,11.22,11.25,11.21,11.22,58009.0,9.2617,9.2864,9.2534,9.2617,58009.0
2016-09-19 14:40:00,11.22,11.26,11.21,11.24,71797.0,9.2617,9.2947,9.2534,9.2782,71797.0
2016-09-19 14:50:00,11.23,11.24,11.22,11.24,22001.0,9.2699,9.2782,9.2617,9.2782,22001.0
2016-09-19 15:00:00,11.24,11.26,11.21,11.21,56010.0,9.2782,9.2947,9.2534,9.2534,56010.0
2016-09-19 15:10:00,11.21,11.23,11.2,11.21,37029.0,9.2534,9.2699,9.2452,9.2534,37029.0
2016-09-19 15:20:00,11.21,11.25,11.2,11.21,49451.0,9.2534,9.2864,9.2452,9.2534,49451.0
2016-09-19 15:30:00,11.2,11.21,11.18,11.19,66850.0,9.2452,9.2534,9.2287,9.2369,66850.0
2016-09-19 15:40:00,11.19,11.26,11.19,11.23,221498.0,9.2369,9.2947,9.2369,9.2699,221498.0
2016-09-19 15:50:00,11.24,11.25,11.21,11.21,230165.0,9.2782,9.2864,9.2534,9.2534,230165.0
2016-09-20 09:30:00,11.27,11.32,11.16,11.21,93976.0,9.303,9.3442,9.2122,9.2534,93976.0
2016-09-20 09:40:00,11.21,11.26,11.18,11.24,136362.0,9.2534,9.2947,9.2287,9.2782,136362.0
2016-09-20 09:50:00,11.23,11.29,11.22,11.25,976257.0,9.2699,9.3195,9.2617,9.2864,976257.0
2016-09-20 10:00:00,11.25,11.35,11.24,11.34,300570.0,9.2864,9.369,9.2782,9.3607,300570.0
2016-09-20 10:10:00,11.34,11.42,11.33,11.4,259885.0,9.3607,9.4268,9.3525,9.4103,259885.0
2016-09-20 10:20:00,11.4,11.44,11.34,11.34,132980.0,9.4103,9.4433,9.3607,9.3607,132980.0
2016-09-20 10:30:00,11.34,11.35,11.3,11.3,149049.0,9.3607,9.369,9.3277,9.3277,149049.0
2016-09-20 10:40:00,11.3,11.39,11.3,11.38,78609.0,9.3277,9.402,9.3277,9.3938,78609.0
2016-09-20 10:50:00,11.38,11.4,11.35,11.37,98666.0,9.3938,9.4103,9.369,9.3855,98666.0
2016-09-20 11:00:00,11.37,11.48,11.36,11.47,141147.0,9.3855,9.4763,9.3772,9.468,141147.0
2016-09-20 11:10:00,11.48,11.53,11.45,11.49,655102.0,9.4763,9.5176,9.4515,9.4846,655102.0
2016-09-20 11:20:00,11.49,11.51,11.44,11.45,176091.0,9.4846,9.5011,9.4433,9.4515,176091.0
2016-09-20 11:30:00,11.45,11.5,11.44,11.45,88007.0,9.4515,9.4928,9.4433,9.4515,88007.0
2016-09-20 11:40:00,11.45,11.5,11.44,11.48,60267.0,9.4515,9.4928,9.4433,9.4763,60267.0
2016-09-20 11:50:00,11.48,11.5,11.44,11.44,129903.0,9.4763,9.4928,9.4433,9.4433,129903.0
2016-09-20 12:00:00,11.44,11.53,11.44,11.45,397484.0,9.4433,9.5176,9.4433,9.4515,397484.0
2016-09-20 12:10:00,11.45,11.45,11.39,11.41,70187.0,9.4515,9.4515,9.402,9.4185,70187.0
2016-09-20 12:20:00,11.42,11.45,11.41,11.43,82109.0,9.4268,9.4515,9.4185,9.435,82109.0
2016-09-20 12:30:00,11.43,11.45,11.41,11.44,48708.0,9.435,9.4515,9.4185,9.4433,48708.0
2016-09-20 12:40:00,11.44,11.46,11.42,11.43,34497.0,9.4433,9.4598,9.4268,9.435,34497.0
2016-09-20 12:50:00,11.43,11.51,11.42,11.44,166251.0,9.435,9.5011,9.4268,9.4433,166251.0
2016-09-20 13:00:00,11.44,11.49,11.41,11.49,31115.0,9.4433,9.4846,9.4185,9.4846,31115.0
2016-09-20 13:10:00,11.49,11.49,11.42,11.42,82221.0,9.4846,9.4846,9.4268,9.4268,82221.0
2016-09-20 13:20:00,11.42,11.44,11.39,11.43,30868.0,9.4268,9.4433,9.402,9.435,30868.0
2016-09-20 13:30:00,11.43,11.47,11.42,11.46,141604.0,9.435,9.468,9.4268,9.4598,141604.0
2016-09-20 13:40:00,11.46,11.48,11.44,11.48,19100.0,9.4598,9.4763,9.4433,9.4763,19100.0
2016-09-20 13:50:00,11.48,11.5,11.47,11.47,20336.0,9.4763,9.4928,9.468,9.468,20336.0
2016-09-20 14:00:00,11.47,11.5,11.46,11.46,40548.0,9.468,9.4928,9.4598,9.4598,40548.0
2016-09-20 14:10:00,11.46,11.47,11.42,11.43,23702.0,9.4598,9.468,9.4268,9.435,23702.0
2016-09-20 14:20:00,11.44,11.44,11.38,11.39,36888.0,9.4433,9.4433,9.3938,9.402,36888.0
2016-09-20 14:30:00,11.39,11.43,11.38,11.43,23876.0,9.402,9.435,9.3938,9.435,23876.0
2016-09-20 14:40:00,11.43,11.45,11.42,11.43,28608.0,9.435,9.4515,9.4268,9.435,28608.0
2016-09-20 14:50:00,11.43,11.46,11.43,11.45,21588.0,9.435,9.4598,9.435,9.4515,21588.0
2016-09-20 15:00:00,11.44,11.46,11.44,11.45,40977.0,9.4433,9.4598,9.4433,9.4515,40977.0
2016-09-20 15:10:00,11.45,11.46,11.43,11.45,89114.0,9.4515,9.4598,9.435,9.4515,89114.0
2016-09-20 15:20:00,11.45,11.45,11.42,11.43,65193.0,9.4515,9.4515,9.4268,9.435,65193.0
2016-09-20 15:30:00,11.43,11.46,11.43,11.46,57444.0,9.435,9.4598,9.435,9.4598,57444.0
2016-09-20 15:40:00,11.45,11.46,11.44,11.44,82681.0,9.4515,9.4598,9.4433,9.4433,82681.0
2016-09-20 15:50:00,11.44,11.45,11.42,11.43,324677.0,9.4433,9.4515,9.4268,9.435,324677.0
2016-09-21 09:30:00,11.54,11.69,11.5,11.66,110472.0,9.5258,9.6496,9.4928,9.6249,110472.0
2016-09-21 09:40:00,11.66,11.71,11.63,11.7,133619.0,9.6249,9.6662,9.6001,9.6579,133619.0
2016-09-21 09:50:00,11.69,11.81,11.69,11.8,353952.0,9.6496,9.7487,9.6496,9.7404,353952.0
2016-09-21 10:00:00,11.81,11.83,11.68,11.68,204762.0,9.7487,9.7652,9.6414,9.6414,204762.0
2016-09-21 10:10:00,11.68,11.71,11.61,11.68,164764.0,9.6414,9.6662,9.5836,9.6414,164764.0
2016-09-21 10:20:00,11.68,11.71,11.66,11.67,113331.0,9.6414,9.6662,9.6249,9.6331,113331.0
2016-09-21 10:30:00,11.67,11.72,11.64,11.69,194248.0,9.6331,9.6744,9.6084,9.6496,194248.0
2016-09-21 10:40:00,11.69,11.75,11.65,11.74,223385.0,9.6496,9.6992,9.6166,9.6909,223385.0
2016-09-21 10:50:00,11.74,11.77,11.71,11.75,181070.0,9.6909,9.7157,9.6662,9.6992,181070.0
2016-09-21 11:00:00,11.75,11.81,11.74,11.8,114034.0,9.6992,9.7487,9.6909,9.7404,114034.0
2016-09-21 11:10:00,11.8,11.86,11.79,11.82,152612.0,9.7404,9.79,9.7322,9.757,152612.0
2016-09-21 11:20:00,11.83,11.86,11.82,11.85,132594.0,9.7652,9.79,9.757,9.7817,132594.0
2016-09-21 11:30:00,11.84,11.87,11.84,11.86,105421.0,9.7735,9.7982,9.7735,9.79,105421.0
2016-09-21 11:40:00,11.86,11.91,11.84,11.88,128800.0,9.79,9.8312,9.7735,9.8065,128800.0
2016-09-21 11:50:00,11.88,11.88,11.85,11.87,98134.0,9.8065,9.8065,9.7817,9.7982,98134.0
2016-09-21 12:00:00,11.86,11.91,11.85,11.89,145637.0,9.79,9.8312,9.7817,9.8147,145637.0
2016-09-21 12:10:00,11.88,11.89,11.84,11.86,111361.0,9.8065,9.8147,9.7735,9.79,111361.0
2016-09-21 12:20:00,11.86,11.89,11.81,11.84,125565.0,9.79,9.8147,9.7487,9.7735,125565.0
2016-09-21 12:30:00,11.84,11.85,11.81,11.85,79848.0,9.7735,9.7817,9.7487,9.7817,79848.0
2016-09-21 12:40:00,11.85,11.89,11.84,11.89,63161.0,9.7817,9.8147,9.7735,9.8147,63161.0
2016-09-21 12:50:00,11.88,11.89,11.83,11.85,100166.0,9.8065,9.8147,9.7652,9.7817,100166.0
2016-09-21 13:00:00,11.85,11.86,11.83,11.84,60157.0,9.7817,9.79,9.7652,9.7735,60157.0
2016-09-21 13:10:00,11.84,11.85,11.83,11.84,42261.0,9.7735,9.7817,9.7652,9.7735,42261.0
2016-09-21 13:20:00,11.84,11.85,11.83,11.85,47307.0,9.7735,9.7817,9.7652,9.7817,47307.0
2016-09-21 13:30:00,11.85,11.89,11.84,11.89,55194.0,9.7817,9.8147,9.7735,9.8147,55194.0
2016-09-21 13:40:00,11.88,11.91,11.87,11.91,56177.0,9.8065,9.8312,9.7982,9.8312,56177.0
2016-09-21 13:50:00,11.91,11.91,11.83,11.84,97108.0,9.8312,9.8312,9.7652,9.7735,97108.0
2016-09-21 14:00:00,11.84,11.92,11.79,11.9,176910.0,9.7735,9.8395,9.7322,9.823,176910.0
2016-09-21 14:10:00,11.91,11.98,11.91,11.96,103485.0,9.8312,9.889,9.8312,9.8725,103485.0
2016-09-21 14:20:00,11.95,11.95,11.81,11.85,139503.0,9.8643,9.8643,9.7487,9.7817,139503.0
2016-09-21 14:30:00,11.84,11.85,11.81,11.83,416523.0,9.7735,9.7817,9.7487,9.7652,416523.0
2016-09-21 14:40:00,11.83,11.86,11.8,11.82,117914.0,9.7652,9.79,9.7404,9.757,117914.0
2016-09-21 14:50:00,11.82,11.86,11.81,11.86,94418.0,9.757,9.79,9.7487,9.79,94418.0
2016-09-21 15:00:00,11.86,11.91,11.84,11.9,110182.0,9.79,9.8312,9.7735,9.823,110182.0
2016-09-21 15:10:00,11.9,11.96,11.89,11.94,64129.0,9.823,9.8725,9.8147,9.856,64129.0
2016-09-21 15:20:00,11.95,11.98,11.94,11.94,206857.0,9.8643,9.889,9.856,9.856,206857.0
2016-09-21 15:30:00,11.94,11.96,11.87,11.89,537376.0,9.856,9.8725,9.7982,9.8147,537376.0
2016-09-21 15:40:00,11.9,11.91,11.87,11.89,310263.0,9.823,9.8312,9.7982,9.8147,310263.0
2016-09-21 15:50:00,11.9,11.9,11.87,11.88,505045.0,9.823,9.823,9.7982,9.8065,505045.0
2016-09-22 09:30:00,11.98,12.09,11.9,11.93,198837.0,9.889,9.9798,9.823,9.8478,198837.0
2016-09-22 09:40:00,11.93,12.0,11.92,11.96,197443.0,9.8478,9.9055,9.8395,9.8725,197443.0
2016-09-22 09:50:00,11.96,11.98,11.76,11.78,369427.0,9.8725,9.889,9.7074,9.7239,369427.0
2016-09-22 10:00:00,11.79,11.81,11.73,11.75,151509.0,9.7322,9.7487,9.6827,9.6992,151509.0
2016-09-22 10:10:00,11.75,11.82,11.69,11.7,87366.0,9.6992,9.757,9.6496,9.6579,87366.0
2016-09-22 10:20:00,11.7,11.73,11.69,11.7,65149.0,9.6579,9.6827,9.6496,9.6579,65149.0
2016-09-22 10:30:00,11.7,11.78,11.69,11.74,105644.0,9.6579,9.7239,9.6496,9.6909,105644.0
2016-09-22 10:40:00,11.74,11.76,11.69,11.71,117521.0,9.6909,9.7074,9.6496,9.6662,117521.0
2016-09-22 10:50:00,11.71,11.75,11.69,11.72,89533.0,9.6662,9.6992,9.6496,9.6744,89533.0
2016-09-22 11:00:00,11.73,11.74,11.62,11.64,185427.0,9.6827,9.6909,9.5919,9.6084,185427.0
2016-09-22 11:10:00,11.63,11.72,11.63,11.69,48935.0,9.6001,9.6744,9.6001,9.6496,48935.0
2016-09-22 11:20:00,11.69,11.69,11.62,11.63,85218.0,9.6496,9.6496,9.5919,9.6001,85218.0
2016-09-22 11:30:00,11.63,11.67,11.62,11.63,36845.0,9.6001,9.6331,9.5919,9.6001,36845.0
2016-09-22 11:40:00,11.63,11.64,11.57,11.57,79649.0,9.6001,9.6084,9.5506,9.5506,79649.0
2016-09-22 11:50:00,11.57,11.58,11.51,11.53,116483.0,9.5506,9.5588,9.5011,9.5176,116483.0
2016-09-22 12:00:00,11.53,11.63,11.52,11.61,92137.0,9.5176,9.6001,9.5093,9.5836,92137.0
2016-09-22 12:10:00,11.61,11.67,11.6,11.61,85237.0,9.5836,9.6331,9.5754,9.5836,85237.0
2016-09-22 12:20:00,11.61,11.63,11.56,11.6,107319.0,9.5836,9.6001,9.5423,9.5754,107319.0
2016-09-22 12:30:00,11.59,11.6,11.57,11.6,43081.0,9.5671,9.5754,9.5506,9.5754,43081.0
2016-09-22 12:40:00,11.6,11.63,11.58,11.59,70526.0,9.5754,9.6001,9.5588,9.5671,70526.0
2016-09-22 12:50:00,11.58,11.61,11.55,11.61,83100.0,9.5588,9.5836,9.5341,9.5836,83100.0
2016-09-22 13:00:00,11.61,11.62,11.58,11.6,150505.0,9.5836,9.5919,9.5588,9.5754,150505.0
2016-09-22 13:10:00,11.6,11.6,11.58,11.6,47074.0,9.5754,9.5754,9.5588,9.5754,47074.0
2016-09-22 13:20:00,11.6,11.68,11.59,11.68,198463.0,9.5754,9.6414,9.5671,9.6414,198463.0
2016-09-22 13:30:00,11.68,11.71,11.67,11.69,91907.0,9.6414,9.6662,9.6331,9.6496,91907.0
2016-09-22 13:40:00,11.68,11.69,11.61,11.63,92924.0,9.6414,9.6496,9.5836,9.6001,92924.0
2016-09-22 13:50:00,11.63,11.7,11.61,11.7,62022.0,9.6001,9.6579,9.5836,9.6579,62022.0
2016-09-22 14:00:00,11.69,11.7,11.66,11.67,66224.0,9.6496,9.6579,9.6249,9.6331,66224.0
2016-09-22 14:10:00,11.67,11.67,11.59,11.62,136355.0,9.6331,9.6331,9.5671,9.5919,136355.0
2016-09-22 14:20:00,11.62,11.67,11.61,11.65,57113.0,9.5919,9.6331,9.5836,9.6166,57113.0
2016-09-22 14:30:00,11.65,11.66,11.62,11.66,62013.0,9.6166,9.6249,9.5919,9.6249,62013.0
2016-09-22 14:40:00,11.65,11.66,11.63,11.66,200935.0,9.6166,9.6249,9.6001,9.6249,200935.0
2016-09-22 14:50:00,11.66,11.73,11.65,11.72,75534.0,9.6249,9.6827,9.6166,9.6744,75534.0
2016-09-22 15:00:00,11.71,11.79,11.71,11.79,158755.0,9.6662,9.7322,9.6662,9.7322,158755.0
2016-09-22 15:10:00,11.79,11.8,11.77,11.78,85428.0,9.7322,9.7404,9.7157,9.7239,85428.0
2016-09-22 15:20:00,11.77,11.78,11.72,11.72,190098.0,9.7157,9.7239,9.6744,9.6744,190098.0
2016-09-22 15:30:00,11.72,11.76,11.72,11.75,137077.0,9.6744,9.7074,9.6744,9.6992,137077.0
2016-09-22 15:40:00,11.75,11.78,11.72,11.75,211290.0,9.6992,9.7239,9.6744,9.6992,211290.0
2016-09-22 15:50:00,11.75,11.8,11.75,11.77,469502.0,9.6992,9.7404,9.6992,9.7157,469502.0
2016-09-23 09:30:00,11.66,11.73,11.58,11.73,232175.0,9.6249,9.6827,9.5588,9.6827,232175.0
2016-09-23 09:40:00,11.73,11.82,11.69,11.76,101299.0,9.6827,9.757,9.6496,9.7074,101299.0
2016-09-23 09:50:00,11.76,11.79,11.72,11.73,68022.0,9.7074,9.7322,9.6744,9.6827,68022.0
2016-09-23 10:00:00,11.73,11.83,11.73,11.82,144310.0,9.6827,9.7652,9.6827,9.757,144310.0
2016-09-23 10:10:00,11.82,11.83,11.71,11.71,98404.0,9.757,9.7652,9.6662,9.6662,98404.0
2016-09-23 10:20:00,11.71,11.81,11.71,11.78,78647.0,9.6662,9.7487,9.6662,9.7239,78647.0
2016-09-23 10:30:00,11.78,11.81,11.72,11.79,107564.0,9.7239,9.7487,9.6744,9.7322,107564.0
2016-09-23 10:40:00,11.79,11.85,11.79,11.85,118837.0,9.7322,9.7817,9.7322,9.7817,118837.0
2016-09-23 10:50:00,11.84,11.85,11.77,11.79,149579.0,9.7735,9.7817,9.7157,9.7322,149579.0
2016-09-23 11:00:00,11.79,11.82,11.73,11.74,476908.0,9.7322,9.757,9.6827,9.6909,476908.0
2016-09-23 11:10:00,11.74,11.78,11.69,11.72,128134.0,9.6909,9.7239,9.6496,9.6744,128134.0
2016-09-23 11:20:00,11.73,11.73,11.68,11.69,106074.0,9.6827,9.6827,9.6414,9.6496,106074.0
2016-09-23 11:30:00,11.68,11.73,11.68,11.71,99621.0,9.6414,9.6827,9.6414,9.6662,99621.0
2016-09-23 11:40:00,11.71,11.72,11.61,11.63,89848.0,9.6662,9.6744,9.5836,9.6001,89848.0
2016-09-23 11:50:00,11.63,11.63,11.53,11.54,124778.0,9.6001,9.6001,9.5176,9.5258,124778.0
2016-09-23 12:00:00,11.54,11.61,11.52,11.61,122707.0,9.5258,9.5836,9.5093,9.5836,122707.0
2016-09-23 12:10:00,11.62,11.63,11.55,11.57,82688.0,9.5919,9.6001,9.5341,9.5506,82688.0
2016-09-23 12:20:00,11.57,11.57,11.52,11.53,72974.0,9.5506,9.5506,9.5093,9.5176,72974.0
2016-09-23 12:30:00,11.53,11.56,11.52,11.54,76203.0,9.5176,9.5423,9.5093,9.5258,76203.0
2016-09-23 12:40:00,11.54,11.57,11.53,11.54,34436.0,9.5258,9.5506,9.5176,9.5258,34436.0
2016-09-23 12:50:00,11.54,11.59,11.53,11.58,24931.0,9.5258,9.5671,9.5176,9.5588,24931.0
2016-09-23 13:00:00,11.59,11.6,11.55,11.6,94172.0,9.5671,9.5754,9.5341,9.5754,94172.0
2016-09-23 13:10:00,11.6,11.6,11.54,11.55,31345.0,9.5754,9.5754,9.5258,9.5341,31345.0
2016-09-23 13:20:00,11.56,11.59,11.55,11.58,46181.0,9.5423,9.5671,9.5341,9.5588,46181.0
2016-09-23 13:30:00,11.57,11.59,11.54,11.55,43411.0,9.5506,9.5671,9.5258,9.5341,43411.0
2016-09-23 13:40:00,11.55,11.56,11.53,11.53,31924.0,9.5341,9.5423,9.5176,9.5176,31924.0
2016-09-23 13:50:00,11.54,11.56,11.52,11.56,34449.0,9.5258,9.5423,9.5093,9.5423,34449.0
2016-09-23 14:00:00,11.55,11.6,11.55,11.6,124725.0,9.5341,9.5754,9.5341,9.5754,124725.0
2016-09-23 14:10:00,11.59,11.59,11.54,11.56,165336.0,9.5671,9.5671,9.5258,9.5423,165336.0
2016-09-23 14:20:00,11.56,11.57,11.51,11.54,242617.0,9.5423,9.5506,9.5011,9.5258,242617.0
2016-09-23 14:30:00,11.54,11.61,11.54,11.56,51166.0,9.5258,9.5836,9.5258,9.5423,51166.0
2016-09-23 14:40:00,11.55,11.56,11.55,11.56,14752.0,9.5341,9.5423,9.5341,9.5423,14752.0
2016-09-23 14:50:00,11.55,11.61,11.55,11.61,27791.0,9.5341,9.5836,9.5341,9.5836,27791.0
2016-09-23 15:00:00,11.6,11.65,11.59,11.64,72181.0,9.5754,9.6166,9.5671,9.6084,72181.0
2016-09-23 15:10:00,11.64,11.65,11.56,11.61,79313.0,9.6084,9.6166,9.5423,9.5836,79313.0
2016-09-23 15:20:00,11.61,11.61,11.58,11.61,70079.0,9.5836,9.5836,9.5588,9.5836,70079.0
2016-09-23 15:30:00,11.61,11.63,11.56,11.56,108431.0,9.5836,9.6001,9.5423,9.5423,108431.0
2016-09-23 15:40:00,11.56,11.57,11.53,11.55,193671.0,9.5423,9.5506,9.5176,9.5341,193671.0
2016-09-23 15:50:00,11.55,11.59,11.53,11.54,475739.0,9.5341,9.5671,9.5176,9.5258,475739.0
2016-09-26 09:30:00,11.46,11.5,11.38,11.4,118253.0,9.4598,9.4928,9.3938,9.4103,118253.0
2016-09-26 09:40:00,11.4,11.42,11.32,11.36,132640.0,9.4103,9.4268,9.3442,9.3772,132640.0
2016-09-26 09:50:00,11.36,11.41,11.35,11.39,94273.0,9.3772,9.4185,9.369,9.402,94273.0
2016-09-26 10:00:00,11.39,11.44,11.37,11.41,124051.0,9.402,9.4433,9.3855,9.4185,124051.0
2016-09-26 10:10:00,11.41,11.42,11.36,11.38,150135.0,9.4185,9.4268,9.3772,9.3938,150135.0
2016-09-26 10:20:00,11.38,11.39,11.36,11.38,67125.0,9.3938,9.402,9.3772,9.3938,67125.0
2016-09-26 10:30:00,11.37,11.42,11.36,11.38,153286.0,9.3855,9.4268,9.3772,9.3938,153286.0
2016-09-26 10:40:00,11.38,11.45,11.37,11.45,156194.0,9.3938,9.4515,9.3855,9.4515,156194.0
2016-09-26 10:50:00,11.45,11.47,11.4,11.4,74183.0,9.4515,9.468,9.4103,9.4103,74183.0
2016-09-26 11:00:00,11.4,11.48,11.38,11.46,76743.0,9.4103,9.4763,9.3938,9.4598,76743.0
2016-09-26 11:10:00,11.47,11.49,11.43,11.43,90740.0,9.468,9.4846,9.435,9.435,90740.0
2016-09-26 11:20:00,11.44,11.44,11.37,11.37,133830.0,9.4433,9.4433,9.3855,9.3855,133830.0
2016-09-26 11:30:00,11.37,11.44,11.36,11.43,181790.0,9.3855,9.4433,9.3772,9.435,181790.0
2016-09-26 11:40:00,11.43,11.48,11.41,11.48,55859.0,9.435,9.4763,9.4185,9.4763,55859.0
2016-09-26 11:50:00,11.47,11.53,11.46,11.52,65873.0,9.468,9.5176,9.4598,9.5093,65873.0
2016-09-26 12:00:00,11.52,11.54,11.45,11.45,69108.0,9.5093,9.5258,9.4515,9.4515,69108.0
2016-09-26 12:10:00,11.45,11.52,11.44,11.49,41401.0,9.4515,9.5093,9.4433,9.4846,41401.0
2016-09-26 12:20:00,11.48,11.53,11.46,11.48,22127.0,9.4763,9.5176,9.4598,9.4763,22127.0
2016-09-26 12:30:00,11.48,11.49,11.44,11.45,59174.0,9.4763,9.4846,9.4433,9.4515,59174.0
2016-09-26 12:40:00,11.45,11.49,11.43,11.45,47976.0,9.4515,9.4846,9.435,9.4515,47976.0
2016-09-26 12:50:00,11.46,11.48,11.43,11.44,36349.0,9.4598,9.4763,9.435,9.4433,36349.0
2016-09-26 13:00:00,11.44,11.46,11.4,11.42,46735.0,9.4433,9.4598,9.4103,9.4268,46735.0
2016-09-26 13:10:00,11.41,11.43,11.4,11.42,36230.0,9.4185,9.435,9.4103,9.4268,36230.0
2016-09-26 13:20:00,11.42,11.45,11.41,11.44,71307.0,9.4268,9.4515,9.4185,9.4433,71307.0
2016-09-26 13:30:00,11.44,11.47,11.41,11.42,39968.0,9.4433,9.468,9.4185,9.4268,39968.0
2016-09-26 13:40:00,11.41,11.46,11.4,11.42,114047.0,9.4185,9.4598,9.4103,9.4268,114047.0
2016-09-26 13:50:00,11.42,11.45,11.41,11.43,43799.0,9.4268,9.4515,9.4185,9.435,43799.0
2016-09-26 14:00:00,11.43,11.46,11.42,11.43,42687.0,9.435,9.4598,9.4268,9.435,42687.0
2016-09-26 14:10:00,11.43,11.43,11.37,11.39,141932.0,9.435,9.435,9.3855,9.402,141932.0
2016-09-26 14:20:00,11.4,11.4,11.36,11.38,51469.0,9.4103,9.4103,9.3772,9.3938,51469.0
2016-09-26 14:30:00,11.38,11.38,11.35,11.37,72724.0,9.3938,9.3938,9.369,9.3855,72724.0
2016-09-26 14:40:00,11.37,11.37,11.34,11.36,57529.0,9.3855,9.3855,9.3607,9.3772,57529.0
2016-09-26 14:50:00,11.35,11.38,11.35,11.36,34781.0,9.369,9.3938,9.369,9.3772,34781.0
2016-09-26 15:00:00,11.36,11.37,11.35,11.36,60239.0,9.3772,9.3855,9.369,9.3772,60239.0
2016-09-26 15:10:00,11.36,11.36,11.34,11.35,25062.0,9.3772,9.3772,9.3607,9.369,25062.0
2016-09-26 15:20:00,11.35,11.36,11.31,11.32,121449.0,9.369,9.3772,9.336,9.3442,121449.0
2016-09-26 15:30:00,11.32,11.33,11.27,11.29,211429.0,9.3442,9.3525,9.303,9.3195,211429.0
2016-09-26 15:40:00,11.3,11.32,11.25,11.29,492172.0,9.3277,9.3442,9.2864,9.3195,492172.0
2016-09-26 15:50:00,11.28,11.34,11.28,11.31,772760.0,9.3112,9.3607,9.3112,9.336,772760.0
2016-09-27 09:30:00,11.26,11.31,11.2,11.24,79663.0,9.2947,9.336,9.2452,9.2782,79663.0
2016-09-27 09:40:00,11.26,11.3,11.16,11.25,105799.0,9.2947,9.3277,9.2122,9.2864,105799.0
2016-09-27 09:50:00,11.24,11.29,11.22,11.25,56269.0,9.2782,9.3195,9.2617,9.2864,56269.0
2016-09-27 10:00:00,11.24,11.25,11.1,11.12,103902.0,9.2782,9.2864,9.1626,9.1791,103902.0
2016-09-27 10:10:00,11.13,11.15,11.08,11.09,82940.0,9.1874,9.2039,9.1461,9.1544,82940.0
2016-09-27 10:20:00,11.08,11.13,11.06,11.07,103008.0,9.1461,9.1874,9.1296,9.1379,103008.0
2016-09-27 10:30:00,11.06,11.11,11.03,11.09,129194.0,9.1296,9.1709,9.1048,9.1544,129194.0
2016-09-27 10:40:00,11.09,11.13,11.07,11.11,39139.0,9.1544,9.1874,9.1379,9.1709,39139.0
2016-09-27 10:50:00,11.11,11.12,11.06,11.07,58228.0,9.1709,9.1791,9.1296,9.1379,58228.0
2016-09-27 11:00:00,11.07,11.15,11.06,11.14,53359.0,9.1379,9.2039,9.1296,9.1956,53359.0
2016-09-27 11:10:00,11.14,11.15,11.08,11.1,64330.0,9.1956,9.2039,9.1461,9.1626,64330.0
2016-09-27 11:20:00,11.11,11.14,11.06,11.1,74092.0,9.1709,9.1956,9.1296,9.1626,74092.0
2016-09-27 11:30:00,11.1,11.15,11.08,11.14,32424.0,9.1626,9.2039,9.1461,9.1956,32424.0
2016-09-27 11:40:00,11.15,11.21,11.13,11.18,186705.0,9.2039,9.2534,9.1874,9.2287,186705.0
2016-09-27 11:50:00,11.19,11.2,11.16,11.19,103864.0,9.2369,9.2452,9.2122,9.2369,103864.0
2016-09-27 12:00:00,11.18,11.25,11.17,11.19,83291.0,9.2287,9.2864,9.2204,9.2369,83291.0
2016-09-27 12:10:00,11.19,11.22,11.17,11.21,85155.0,9.2369,9.2617,9.2204,9.2534,85155.0
2016-09-27 12:20:00,11.21,11.25,11.19,11.2,104288.0,9.2534,9.2864,9.2369,9.2452,104288.0
2016-09-27 12:30:00,11.21,11.22,11.18,11.21,53162.0,9.2534,9.2617,9.2287,9.2534,53162.0
2016-09-27 12:40:00,11.21,11.24,11.2,11.22,31660.0,9.2534,9.2782,9.2452,9.2617,31660.0
2016-09-27 12:50:00,11.22,11.27,11.19,11.24,115164.0,9.2617,9.303,9.2369,9.2782,115164.0
2016-09-27 13:00:00,11.24,11.24,11.19,11.2,55143.0,9.2782,9.2782,9.2369,9.2452,55143.0
2016-09-27 13:10:00,11.21,11.22,11.17,11.2,82049.0,9.2534,9.2617,9.2204,9.2452,82049.0
2016-09-27 13:20:00,11.2,11.21,11.18,11.2,46601.0,9.2452,9.2534,9.2287,9.2452,46601.0
2016-09-27 13:30:00,11.21,11.26,11.2,11.23,90151.0,9.2534,9.2947,9.2452,9.2699,90151.0
2016-09-27 13:40:00,11.24,11.24,11.17,11.17,38741.0,9.2782,9.2782,9.2204,9.2204,38741.0
2016-09-27 13:50:00,11.18,11.19,11.13,11.16,76049.0,9.2287,9.2369,9.1874,9.2122,76049.0
2016-09-27 14:00:00,11.16,11.19,11.15,11.16,37386.0,9.2122,9.2369,9.2039,9.2122,37386.0
2016-09-27 14:10:00,11.17,11.21,11.16,11.2,63842.0,9.2204,9.2534,9.2122,9.2452,63842.0
2016-09-27 14:20:00,11.21,11.24,11.19,11.19,49767.0,9.2534,9.2782,9.2369,9.2369,49767.0
2016-09-27 14:30:00,11.2,11.22,11.18,11.2,31519.0,9.2452,9.2617,9.2287,9.2452,31519.0
2016-09-27 14:40:00,11.2,11.21,11.17,11.18,39032.0,9.2452,9.2534,9.2204,9.2287,39032.0
2016-09-27 14:50:00,11.17,11.2,11.16,11.2,29795.0,9.2204,9.2452,9.2122,9.2452,29795.0
2016-09-27 15:00:00,11.2,11.23,11.19,11.2,67838.0,9.2452,9.2699,9.2369,9.2452,67838.0
2016-09-27 15:10:00,11.2,11.21,11.18,11.2,49831.0,9.2452,9.2534,9.2287,9.2452,49831.0
2016-09-27 15:20:00,11.2,11.2,11.18,11.19,87453.0,9.2452,9.2452,9.2287,9.2369,87453.0
2016-09-27 15:30:00,11.2,11.21,11.16,11.21,138996.0,9.2452,9.2534,9.2122,9.2534,138996.0
2016-09-27 15:40:00,11.21,11.21,11.16,11.17,135169.0,9.2534,9.2534,9.2122,9.2204,135169.0
2016-09-27 15:50:00,11.17,11.21,11.16,11.19,215302.0,9.2204,9.2534,9.2122,9.2369,215302.0
2016-09-28 09:30:00,11.24,11.33,11.2,11.33,74580.0,9.2782,9.3525,9.2452,9.3525,74580.0
2016-09-28 09:40:00,11.32,11.44,11.29,11.41,79283.0,9.3442,9.4433,9.3195,9.4185,79283.0
2016-09-28 09:50:00,11.41,11.44,11.33,11.34,89998.0,9.4185,9.4433,9.3525,9.3607,89998.0
2016-09-28 10:00:00,11.34,11.34,11.28,11.29,84238.0,9.3607,9.3607,9.3112,9.3195,84238.0
2016-09-28 10:10:00,11.28,11.29,11.22,11.27,98597.0,9.3112,9.3195,9.2617,9.303,98597.0
2016-09-28 10:20:00,11.27,11.31,11.24,11.31,58009.0,9.303,9.336,9.2782,9.336,58009.0
2016-09-28 10:30:00,11.32,11.35,11.23,11.26,103682.0,9.3442,9.369,9.2699,9.2947,103682.0
2016-09-28 10:40:00,11.26,11.28,11.2,11.23,102311.0,9.2947,9.3112,9.2452,9.2699,102311.0
2016-09-28 10:50:00,11.23,11.32,11.23,11.28,227479.0,9.2699,9.3442,9.2699,9.3112,227479.0
2016-09-28 11:00:00,11.28,11.28,11.2,11.24,76884.0,9.3112,9.3112,9.2452,9.2782,76884.0
2016-09-28 11:10:00,11.23,11.29,11.22,11.29,92814.0,9.2699,9.3195,9.2617,9.3195,92814.0
2016-09-28 11:20:00,11.29,11.33,11.28,11.33,80167.0,9.3195,9.3525,9.3112,9.3525,80167.0
2016-09-28 11:30:00,11.34,11.34,11.28,11.33,66607.0,9.3607,9.3607,9.3112,9.3525,66607.0
2016-09-28 11:40:00,11.33,11.34,11.27,11.28,286977.0,9.3525,9.3607,9.303,9.3112,286977.0
2016-09-28 11:50:00,11.28,11.32,11.27,11.32,43247.0,9.3112,9.3442,9.303,9.3442,43247.0
2016-09-28 12:00:00,11.32,11.32,11.25,11.26,45682.0,9.3442,9.3442,9.2864,9.2947,45682.0
2016-09-28 12:10:00,11.26,11.37,11.25,11.33,88066.0,9.2947,9.3855,9.2864,9.3525,88066.0
2016-09-28 12:20:00,11.34,11.36,11.31,11.32,97600.0,9.3607,9.3772,9.336,9.3442,97600.0
2016-09-28 12:30:00,11.32,11.32,11.29,11.32,45202.0,9.3442,9.3442,9.3195,9.3442,45202.0
2016-09-28 12:40:00,11.32,11.38,11.31,11.33,38476.0,9.3442,9.3938,9.336,9.3525,38476.0
2016-09-28 12:50:00,11.34,11.35,11.3,11.32,33686.0,9.3607,9.369,9.3277,9.3442,33686.0
2016-09-28 13:00:00,11.32,11.32,11.24,11.25,154928.0,9.3442,9.3442,9.2782,9.2864,154928.0
2016-09-28 13:10:00,11.25,11.27,11.24,11.25,74146.0,9.2864,9.303,9.2782,9.2864,74146.0
2016-09-28 13:20:00,11.25,11.28,11.23,11.28,151415.0,9.2864,9.3112,9.2699,9.3112,151415.0
2016-09-28 13:30:00,11.28,11.33,11.27,11.29,95310.0,9.3112,9.3525,9.303,9.3195,95310.0
2016-09-28 13:40:00,11.29,11.3,11.26,11.27,75568.0,9.3195,9.3277,9.2947,9.303,75568.0
2016-09-28 13:50:00,11.27,11.28,11.26,11.27,59791.0,9.303,9.3112,9.2947,9.303,59791.0
2016-09-28 14:00:00,11.26,11.3,11.26,11.28,75338.0,9.2947,9.3277,9.2947,9.3112,75338.0
2016-09-28 14:10:00,11.28,11.37,11.28,11.35,188261.0,9.3112,9.3855,9.3112,9.369,188261.0
2016-09-28 14:20:00,11.36,11.48,11.35,11.44,244091.0,9.3772,9.4763,9.369,9.4433,244091.0
2016-09-28 14:30:00,11.44,11.49,11.41,11.43,240608.0,9.4433,9.4846,9.4185,9.435,240608.0
2016-09-28 14:40:00,11.43,11.45,11.41,11.42,133572.0,9.435,9.4515,9.4185,9.4268,133572.0
2016-09-28 14:50:00,11.43,11.44,11.4,11.4,112228.0,9.435,9.4433,9.4103,9.4103,112228.0
2016-09-28 15:00:00,11.41,11.41,11.38,11.38,89862.0,9.4185,9.4185,9.3938,9.3938,89862.0
2016-09-28 15:10:00,11.38,11.39,11.36,11.38,106015.0,9.3938,9.402,9.3772,9.3938,106015.0
2016-09-28 15:20:00,11.38,11.42,11.38,11.41,248453.0,9.3938,9.4268,9.3938,9.4185,248453.0
2016-09-28 15:30:00,11.41,11.41,11.38,11.4,136612.0,9.4185,9.4185,9.3938,9.4103,136612.0
2016-09-28 15:40:00,11.4,11.45,11.39,11.42,206960.0,9.4103,9.4515,9.402,9.4268,206960.0
2016-09-28 15:50:00,11.42,11.45,11.41,11.42,573200.0,9.4268,9.4515,9.4185,9.4268,573200.0
2016-09-29 09:30:00,11.37,11.37,11.24,11.28,79352.0,9.3855,9.3855,9.2782,9.3112,79352.0
2016-09-29 09:40:00,11.27,11.36,11.24,11.28,68850.0,9.303,9.3772,9.2782,9.3112,68850.0
2016-09-29 09:50:00,11.29,11.35,11.27,11.34,63986.0,9.3195,9.369,9.303,9.3607,63986.0
2016-09-29 10:00:00,11.34,11.4,11.24,11.25,130749.0,9.3607,9.4103,9.2782,9.2864,130749.0
2016-09-29 10:10:00,11.25,11.27,11.16,11.23,129638.0,9.2864,9.303,9.2122,9.2699,129638.0
2016-09-29 10:20:00,11.24,11.29,11.2,11.21,91847.0,9.2782,9.3195,9.2452,9.2534,91847.0
2016-09-29 10:30:00,11.21,11.28,11.2,11.27,73036.0,9.2534,9.3112,9.2452,9.303,73036.0
2016-09-29 10:40:00,11.26,11.34,11.26,11.32,78435.0,9.2947,9.3607,9.2947,9.3442,78435.0
2016-09-29 10:50:00,11.31,11.34,11.2,11.27,123727.0,9.336,9.3607,9.2452,9.303,123727.0
2016-09-29 11:00:00,11.27,11.29,11.22,11.28,73082.0,9.303,9.3195,9.2617,9.3112,73082.0
2016-09-29 11:10:00,11.28,11.3,11.18,11.2,112824.0,9.3112,9.3277,9.2287,9.2452,112824.0
2016-09-29 11:20:00,11.19,11.29,11.16,11.28,86583.0,9.2369,9.3195,9.2122,9.3112,86583.0
2016-09-29 11:30:00,11.28,11.3,11.26,11.28,91515.0,9.3112,9.3277,9.2947,9.3112,91515.0
2016-09-29 11:40:00,11.29,11.3,11.2,11.21,78035.0,9.3195,9.3277,9.2452,9.2534,78035.0
2016-09-29 11:50:00,11.21,11.25,11.16,11.17,96315.0,9.2534,9.2864,9.2122,9.2204,96315.0
2016-09-29 12:00:00,11.17,11.2,11.15,11.2,91495.0,9.2204,9.2452,9.2039,9.2452,91495.0
2016-09-29 12:10:00,11.2,11.23,11.19,11.22,47323.0,9.2452,9.2699,9.2369,9.2617,47323.0
2016-09-29 12:20:00,11.23,11.26,11.22,11.24,76576.0,9.2699,9.2947,9.2617,9.2782,76576.0
2016-09-29 12:30:00,11.24,11.24,11.18,11.18,58602.0,9.2782,9.2782,9.2287,9.2287,58602.0
2016-09-29 12:40:00,11.18,11.2,11.15,11.15,68710.0,9.2287,9.2452,9.2039,9.2039,68710.0
2016-09-29 12:50:00,11.16,11.21,11.11,11.21,181824.0,9.2122,9.2534,9.1709,9.2534,181824.0
2016-09-29 13:00:00,11.2,11.21,11.03,11.14,372521.0,9.2452,9.2534,9.1048,9.1956,372521.0
2016-09-29 13:10:00,11.14,11.19,11.13,11.18,101274.0,9.1956,9.2369,9.1874,9.2287,101274.0
2016-09-29 13:20:00,11.17,11.24,11.15,11.21,191674.0,9.2204,9.2782,9.2039,9.2534,191674.0
2016-09-29 13:30:00,11.2,11.24,11.19,11.2,77009.0,9.2452,9.2782,9.2369,9.2452,77009.0
2016-09-29 13:40:00,11.21,11.21,11.14,11.16,59080.0,9.2534,9.2534,9.1956,9.2122,59080.0
2016-09-29 13:50:00,11.16,11.16,11.08,11.1,93652.0,9.2122,9.2122,9.1461,9.1626,93652.0
2016-09-29 14:00:00,11.1,11.16,11.08,11.16,60525.0,9.1626,9.2122,9.1461,9.2122,60525.0
2016-09-29 14:10:00,11.16,11.24,11.15,11.22,115425.0,9.2122,9.2782,9.2039,9.2617,115425.0
2016-09-29 14:20:00,11.23,11.24,11.16,11.18,204637.0,9.2699,9.2782,9.2122,9.2287,204637.0
2016-09-29 14:30:00,11.18,11.22,11.15,11.2,75381.0,9.2287,9.2617,9.2039,9.2452,75381.0
2016-09-29 14:40:00,11.2,11.22,11.15,11.21,53995.0,9.2452,9.2617,9.2039,9.2534,53995.0
2016-09-29 14:50:00,11.21,11.22,11.12,11.13,115714.0,9.2534,9.2617,9.1791,9.1874,115714.0
2016-09-29 15:00:00,11.13,11.18,11.11,11.13,67988.0,9.1874,9.2287,9.1709,9.1874,67988.0
2016-09-29 15:10:00,11.13,11.15,11.1,11.12,88424.0,9.1874,9.2039,9.1626,9.1791,88424.0
2016-09-29 15:20:00,11.12,11.14,11.08,11.14,120389.0,9.1791,9.1956,9.1461,9.1956,120389.0
2016-09-29 15:30:00,11.13,11.18,11.12,11.18,143654.0,9.1874,9.2287,9.1791,9.2287,143654.0
2016-09-29 15:40:00,11.18,11.2,11.12,11.16,210460.0,9.2287,9.2452,9.1791,9.2122,210460.0
2016-09-29 15:50:00,11.15,11.16,11.09,11.11,315955.0,9.2039,9.2122,9.1544,9.1709,315955.0
2016-09-30 09:30:00,11.18,11.22,11.06,11.07,80032.0,9.2287,9.2617,9.1296,9.1379,80032.0
2016-09-30 09:40:00,11.07,11.15,11.04,11.12,76801.0,9.1379,9.2039,9.1131,9.1791,76801.0
2016-09-30 09:50:00,11.12,11.16,11.07,11.12,95861.0,9.1791,9.2122,9.1379,9.1791,95861.0
2016-09-30 10:00:00,11.13,11.18,11.12,11.17,64284.0,9.1874,9.2287,9.1791,9.2204,64284.0
2016-09-30 10:10:00,11.17,11.18,11.13,11.13,77500.0,9.2204,9.2287,9.1874,9.1874,77500.0
2016-09-30 10:20:00,11.13,11.17,11.11,11.17,88197.0,9.1874,9.2204,9.1709,9.2204,88197.0
2016-09-30 10:30:00,11.17,11.18,11.07,11.09,85058.0,9.2204,9.2287,9.1379,9.1544,85058.0
2016-09-30 10:40:00,11.08,11.09,11.05,11.08,66147.0,9.1461,9.1544,9.1213,9.1461,66147.0
2016-09-30 10:50:00,11.09,11.11,11.06,11.11,56794.0,9.1544,9.1709,9.1296,9.1709,56794.0
2016-09-30 11:00:00,11.1,11.2,11.1,11.2,100795.0,9.1626,9.2452,9.1626,9.2452,100795.0
2016-09-30 11:10:00,11.2,11.22,11.16,11.21,446620.0,9.2452,9.2617,9.2122,9.2534,446620.0
2016-09-30 11:20:00,11.21,11.22,11.18,11.21,145143.0,9.2534,9.2617,9.2287,9.2534,145143.0
2016-09-30 11:30:00,11.21,11.22,11.14,11.15,68972.0,9.2534,9.2617,9.1956,9.2039,68972.0
2016-09-30 11:40:00,11.16,11.19,11.15,11.17,41635.0,9.2122,9.2369,9.2039,9.2204,41635.0
2016-09-30 11:50:00,11.17,11.19,11.16,11.18,82903.0,9.2204,9.2369,9.2122,9.2287,82903.0
2016-09-30 12:00:00,11.17,11.18,11.15,11.16,31332.0,9.2204,9.2287,9.2039,9.2122,31332.0
2016-09-30 12:10:00,11.16,11.19,11.13,11.18,41331.0,9.2122,9.2369,9.1874,9.2287,41331.0
2016-09-30 12:20:00,11.18,11.19,11.16,11.17,53429.0,9.2287,9.2369,9.2122,9.2204,53429.0
2016-09-30 12:30:00,11.16,11.18,11.16,11.18,52046.0,9.2122,9.2287,9.2122,9.2287,52046.0
2016-09-30 12:40:00,11.18,11.18,11.14,11.16,34180.0,9.2287,9.2287,9.1956,9.2122,34180.0
2016-09-30 12:50:00,11.16,11.17,11.15,11.15,34692.0,9.2122,9.2204,9.2039,9.2039,34692.0
2016-09-30 13:00:00,11.15,11.17,11.11,11.12,23773.0,9.2039,9.2204,9.1709,9.1791,23773.0
2016-09-30 13:10:00,11.12,11.13,11.1,11.12,42351.0,9.1791,9.1874,9.1626,9.1791,42351.0
2016-09-30 13:20:00,11.12,11.16,11.12,11.15,56049.0,9.1791,9.2122,9.1791,9.2039,56049.0
2016-09-30 13:30:00,11.15,11.16,11.13,11.16,40361.0,9.2039,9.2122,9.1874,9.2122,40361.0
2016-09-30 13:40:00,11.16,11.19,11.15,11.19,72956.0,9.2122,9.2369,9.2039,9.2369,72956.0
2016-09-30 13:50:00,11.19,11.19,11.13,11.14,85585.0,9.2369,9.2369,9.1874,9.1956,85585.0
2016-09-30 14:00:00,11.14,11.2,11.14,11.18,93438.0,9.1956,9.2452,9.1956,9.2287,93438.0
2016-09-30 14:10:00,11.18,11.2,11.17,11.19,81223.0,9.2287,9.2452,9.2204,9.2369,81223.0
2016-09-30 14:20:00,11.19,11.22,11.19,11.22,28802.0,9.2369,9.2617,9.2369,9.2617,28802.0
2016-09-30 14:30:00,11.22,11.22,11.19,11.22,86072.0,9.2617,9.2617,9.2369,9.2617,86072.0
2016-09-30 14:40:00,11.21,11.23,11.2,11.2,54275.0,9.2534,9.2699,9.2452,9.2452,54275.0
2016-09-30 14:50:00,11.21,11.21,11.17,11.19,56240.0,9.2534,9.2534,9.2204,9.2369,56240.0
2016-09-30 15:00:00,11.19,11.23,11.18,11.23,39550.0,9.2369,9.2699,9.2287,9.2699,39550.0
2016-09-30 15:10:00,11.23,11.25,11.2,11.21,102461.0,9.2699,9.2864,9.2452,9.2534,102461.0
2016-09-30 15:20:00,11.2,11.21,11.19,11.19,71093.0,9.2452,9.2534,9.2369,9.2369,71093.0
2016-09-30 15:30:00,11.19,11.24,11.19,11.23,117443.0,9.2369,9.2782,9.2369,9.2699,117443.0
2016-09-30 15:40:00,11.22,11.26,11.21,11.21,272415.0,9.2617,9.2947,9.2534,9.2534,272415.0
2016-09-30 15:50:00,11.22,11.24,11.2,11.2,509617.0,9.2617,9.2782,9.2452,9.2452,509617.0
2016-10-03 09:30:00,11.31,11.62,11.2,11.39,385409.0,9.336,9.5919,9.2452,9.402,385409.0
2016-10-03 09:40:00,11.39,11.46,11.32,11.32,94472.0,9.402,9.4598,9.3442,9.3442,94472.0
2016-10-03 09:50:00,11.32,11.32,11.23,11.3,122470.0,9.3442,9.3442,9.2699,9.3277,122470.0
2016-10-03 10:00:00,11.31,11.32,11.18,11.18,167372.0,9.336,9.3442,9.2287,9.2287,167372.0
2016-10-03 10:10:00,11.18,11.21,11.07,11.13,123710.0,9.2287,9.2534,9.1379,9.1874,123710.0
2016-10-03 10:20:00,11.13,11.14,11.06,11.08,66614.0,9.1874,9.1956,9.1296,9.1461,66614.0
2016-10-03 10:30:00,11.08,11.09,11.05,11.08,101360.0,9.1461,9.1544,9.1213,9.1461,101360.0
2016-10-03 10:40:00,11.08,11.13,11.07,11.09,60117.0,9.1461,9.1874,9.1379,9.1544,60117.0
2016-10-03 10:50:00,11.09,11.13,11.05,11.1,59647.0,9.1544,9.1874,9.1213,9.1626,59647.0
2016-10-03 11:00:00,11.1,11.11,11.08,11.11,40735.0,9.1626,9.1709,9.1461,9.1709,40735.0
2016-10-03 11:10:00,11.1,11.11,11.05,11.1,65648.0,9.1626,9.1709,9.1213,9.1626,65648.0
2016-10-03 11:20:00,11.1,11.14,11.07,11.07,43140.0,9.1626,9.1956,9.1379,9.1379,43140.0
2016-10-03 11:30:00,11.07,11.09,11.06,11.08,52669.0,9.1379,9.1544,9.1296,9.1461,52669.0
2016-10-03 11:40:00,11.08,11.13,11.07,11.11,64309.0,9.1461,9.1874,9.1379,9.1709,64309.0
2016-10-03 11:50:00,11.1,11.11,11.04,11.06,108880.0,9.1626,9.1709,9.1131,9.1296,108880.0
2016-10-03 12:00:00,11.06,11.1,11.05,11.09,155192.0,9.1296,9.1626,9.1213,9.1544,155192.0
2016-10-03 12:10:00,11.09,11.11,11.04,11.11,86302.0,9.1544,9.1709,9.1131,9.1709,86302.0
2016-10-03 12:20:00,11.09,11.11,11.07,11.11,58821.0,9.1544,9.1709,9.1379,9.1709,58821.0
2016-10-03 12:30:00,11.1,11.12,11.07,11.12,43366.0,9.1626,9.1791,9.1379,9.1791,43366.0
2016-10-03 12:40:00,11.12,11.22,11.11,11.18,117058.0,9.1791,9.2617,9.1709,9.2287,117058.0
2016-10-03 12:50:00,11.17,11.24,11.17,11.22,94729.0,9.2204,9.2782,9.2204,9.2617,94729.0
2016-10-03 13:00:00,11.23,11.23,11.19,11.2,33002.0,9.2699,9.2699,9.2369,9.2452,33002.0
2016-10-03 13:10:00,11.19,11.24,11.17,11.2,69772.0,9.2369,9.2782,9.2204,9.2452,69772.0
2016-10-03 13:20:00,11.21,11.23,11.18,11.18,48115.0,9.2534,9.2699,9.2287,9.2287,48115.0
2016-10-03 13:30:00,11.17,11.23,11.16,11.21,59284.0,9.2204,9.2699,9.2122,9.2534,59284.0
2016-10-03 13:40:00,11.21,11.21,11.19,11.21,38862.0,9.2534,9.2534,9.2369,9.2534,38862.0
2016-10-03 13:50:00,11.2,11.24,11.2,11.23,51277.0,9.2452,9.2782,9.2452,9.2699,51277.0
2016-10-03 14:00:00,11.22,11.24,11.22,11.23,95789.0,9.2617,9.2782,9.2617,9.2699,95789.0
2016-10-03 14:10:00,11.23,11.24,11.19,11.21,102952.0,9.2699,9.2782,9.2369,9.2534,102952.0
2016-10-03 14:20:00,11.2,11.21,11.14,11.18,219584.0,9.2452,9.2534,9.1956,9.2287,219584.0
2016-10-03 14:30:00,11.18,11.22,11.17,11.18,188763.0,9.2287,9.2617,9.2204,9.2287,188763.0
2016-10-03 14:40:00,11.19,11.2,11.17,11.17,61311.0,9.2369,9.2452,9.2204,9.2204,61311.0
2016-10-03 14:50:00,11.18,11.23,11.17,11.23,70516.0,9.2287,9.2699,9.2204,9.2699,70516.0
2016-10-03 15:00:00,11.23,11.23,11.19,11.21,46197.0,9.2699,9.2699,9.2369,9.2534,46197.0
2016-10-03 15:10:00,11.21,11.21,11.2,11.21,42276.0,9.2534,9.2534,9.2452,9.2534,42276.0
2016-10-03 15:20:00,11.2,11.23,11.2,11.23,51776.0,9.2452,9.2699,9.2452,9.2699,51776.0
2016-10-03 15:30:00,11.23,11.25,11.22,11.25,86549.0,9.2699,9.2864,9.2617,9.2864,86549.0
2016-10-03 15:40:00,11.25,11.29,11.24,11.28,332360.0,9.2864,9.3195,9.2782,9.3112,332360.0
2016-10-03 15:50:00,11.29,11.31,11.28,11.28,753390.0,9.3195,9.336,9.3112,9.3112,753390.0
2016-10-04 09:30:00,11.26,11.3,11.15,11.19,98378.0,9.2947,9.3277,9.2039,9.2369,98378.0
2016-10-04 09:40:00,11.2,11.26,11.11,11.15,106149.0,9.2452,9.2947,9.1709,9.2039,106149.0
2016-10-04 09:50:00,11.16,11.18,11.07,11.16,220180.0,9.2122,9.2287,9.1379,9.2122,220180.0
2016-10-04 10:00:00,11.16,11.23,11.08,11.1,260017.0,9.2122,9.2699,9.1461,9.1626,260017.0
2016-10-04 10:10:00,11.11,11.14,10.99,11.14,232126.0,9.1709,9.1956,9.0718,9.1956,232126.0
2016-10-04 10:20:00,11.14,11.22,11.1,11.21,137162.0,9.1956,9.2617,9.1626,9.2534,137162.0
2016-10-04 10:30:00,11.2,11.26,11.17,11.25,179975.0,9.2452,9.2947,9.2204,9.2864,179975.0
2016-10-04 10:40:00,11.25,11.27,11.17,11.21,85278.0,9.2864,9.303,9.2204,9.2534,85278.0
2016-10-04 10:50:00,11.21,11.28,11.19,11.25,70443.0,9.2534,9.3112,9.2369,9.2864,70443.0
2016-10-04 11:00:00,11.24,11.26,11.2,11.2,134212.0,9.2782,9.2947,9.2452,9.2452,134212.0
2016-10-04 11:10:00,11.2,11.24,11.16,11.19,174176.0,9.2452,9.2782,9.2122,9.2369,174176.0
2016-10-04 11:20:00,11.19,11.24,11.15,11.19,109310.0,9.2369,9.2782,9.2039,9.2369,109310.0
2016-10-04 11:30:00,11.19,11.21,11.1,11.1,172496.0,9.2369,9.2534,9.1626,9.1626,172496.0
2016-10-04 11:40:00,11.1,11.17,11.09,11.12,241975.0,9.1626,9.2204,9.1544,9.1791,241975.0
2016-10-04 11:50:00,11.12,11.14,11.06,11.14,146885.0,9.1791,9.1956,9.1296,9.1956,146885.0
2016-10-04 12:00:00,11.14,11.15,11.09,11.1,82981.0,9.1956,9.2039,9.1544,9.1626,82981.0
2016-10-04 12:10:00,11.1,11.19,11.08,11.16,144430.0,9.1626,9.2369,9.1461,9.2122,144430.0
2016-10-04 12:20:00,11.16,11.16,11.12,11.13,39367.0,9.2122,9.2122,9.1791,9.1874,39367.0
2016-10-04 12:30:00,11.13,11.22,11.12,11.21,112203.0,9.1874,9.2617,9.1791,9.2534,112203.0
2016-10-04 12:40:00,11.21,11.23,11.14,11.14,89915.0,9.2534,9.2699,9.1956,9.1956,89915.0
2016-10-04 12:50:00,11.15,11.16,11.09,11.1,57754.0,9.2039,9.2122,9.1544,9.1626,57754.0
2016-10-04 13:00:00,11.1,11.14,11.02,11.02,77830.0,9.1626,9.1956,9.0966,9.0966,77830.0
2016-10-04 13:10:00,11.03,11.04,11.0,11.01,57558.0,9.1048,9.1131,9.0801,9.0883,57558.0
2016-10-04 13:20:00,11.02,11.05,10.93,10.94,213278.0,9.0966,9.1213,9.0223,9.0305,213278.0
2016-10-04 13:30:00,10.94,10.96,10.91,10.93,218704.0,9.0305,9.0471,9.0058,9.0223,218704.0
2016-10-04 13:40:00,10.93,10.95,10.89,10.9,67434.0,9.0223,9.0388,8.9893,8.9975,67434.0
2016-10-04 13:50:00,10.91,10.91,10.84,10.85,45077.0,9.0058,9.0058,8.948,8.9563,45077.0
2016-10-04 14:00:00,10.84,10.96,10.84,10.95,147353.0,8.948,9.0471,8.948,9.0388,147353.0
2016-10-04 14:10:00,10.94,10.98,10.94,10.97,57705.0,9.0305,9.0636,9.0305,9.0553,57705.0
2016-10-04 14:20:00,10.96,10.98,10.92,10.96,82577.0,9.0471,9.0636,9.014,9.0471,82577.0
2016-10-04 14:30:00,10.95,10.99,10.94,10.97,76050.0,9.0388,9.0718,9.0305,9.0553,76050.0
2016-10-04 14:40:00,10.99,10.99,10.94,10.95,46592.0,9.0718,9.0718,9.0305,9.0388,46592.0
2016-10-04 14:50:00,10.95,10.95,10.91,10.92,33884.0,9.0388,9.0388,9.0058,9.014,33884.0
2016-10-04 15:00:00,10.92,10.96,10.91,10.95,108294.0,9.014,9.0471,9.0058,9.0388,108294.0
2016-10-04 15:10:00,10.95,10.99,10.94,10.99,196317.0,9.0388,9.0718,9.0305,9.0718,196317.0
2016-10-04 15:20:00,10.99,11.02,10.98,11.01,163319.0,9.0718,9.0966,9.0636,9.0883,163319.0
2016-10-04 15:30:00,11.01,11.09,11.01,11.08,168989.0,9.0883,9.1544,9.0883,9.1461,168989.0
2016-10-04 15:40:00,11.08,11.11,11.02,11.02,194334.0,9.1461,9.1709,9.0966,9.0966,194334.0
2016-10-04 15:50:00,11.02,11.06,11.02,11.05,367494.0,9.0966,9.1296,9.0966,9.1213,367494.0
2016-10-05 09:30:00,11.14,11.16,11.09,11.12,94436.0,9.1956,9.2122,9.1544,9.1791,94436.0
2016-10-05 09:40:00,11.12,11.16,11.03,11.04,214952.0,9.1791,9.2122,9.1048,9.1131,214952.0
2016-10-05 09:50:00,11.04,11.05,10.96,11.03,130778.0,9.1131,9.1213,9.0471,9.1048,130778.0
2016-10-05 10:00:00,11.04,11.08,10.96,11.05,82042.0,9.1131,9.1461,9.0471,9.1213,82042.0
2016-10-05 10:10:00,11.05,11.06,10.88,10.9,174873.0,9.1213,9.1296,8.981,8.9975,174873.0
2016-10-05 10:20:00,10.9,11.02,10.89,11.02,137239.0,8.9975,9.0966,8.9893,9.0966,137239.0
2016-10-05 10:30:00,11.02,11.09,10.98,11.06,114389.0,9.0966,9.1544,9.0636,9.1296,114389.0
2016-10-05 10:40:00,11.07,11.08,11.01,11.04,78654.0,9.1379,9.1461,9.0883,9.1131,78654.0
2016-10-05 10:50:00,11.04,11.11,11.04,11.1,62489.0,9.1131,9.1709,9.1131,9.1626,62489.0
2016-10-05 11:00:00,11.11,11.13,11.08,11.1,149660.0,9.1709,9.1874,9.1461,9.1626,149660.0
2016-10-05 11:10:00,11.1,11.12,11.09,11.1,50587.0,9.1626,9.1791,9.1544,9.1626,50587.0
2016-10-05 11:20:00,11.1,11.12,11.08,11.11,67564.0,9.1626,9.1791,9.1461,9.1709,67564.0
2016-10-05 11:30:00,11.12,11.13,11.09,11.09,61850.0,9.1791,9.1874,9.1544,9.1544,61850.0
2016-10-05 11:40:00,11.09,11.11,11.05,11.08,52503.0,9.1544,9.1709,9.1213,9.1461,52503.0
2016-10-05 11:50:00,11.08,11.09,11.05,11.06,32627.0,9.1461,9.1544,9.1213,9.1296,32627.0
2016-10-05 12:00:00,11.07,11.07,11.0,11.02,108112.0,9.1379,9.1379,9.0801,9.0966,108112.0
2016-10-05 12:10:00,11.03,11.08,11.02,11.03,37179.0,9.1048,9.1461,9.0966,9.1048,37179.0
2016-10-05 12:20:00,11.02,11.06,11.02,11.06,22574.0,9.0966,9.1296,9.0966,9.1296,22574.0
2016-10-05 12:30:00,11.06,11.09,11.05,11.08,30647.0,9.1296,9.1544,9.1213,9.1461,30647.0
2016-10-05 12:40:00,11.08,11.12,11.06,11.12,69042.0,9.1461,9.1791,9.1296,9.1791,69042.0
2016-10-05 12:50:00,11.12,11.13,11.09,11.11,52162.0,9.1791,9.1874,9.1544,9.1709,52162.0
2016-10-05 13:00:00,11.12,11.15,11.1,11.11,73070.0,9.1791,9.2039,9.1626,9.1709,73070.0
2016-10-05 13:10:00,11.12,11.12,11.08,11.1,107803.0,9.1791,9.1791,9.1461,9.1626,107803.0
2016-10-05 13:20:00,11.1,11.11,11.08,11.11,37690.0,9.1626,9.1709,9.1461,9.1709,37690.0
2016-10-05 13:30:00,11.11,11.12,11.08,11.1,67737.0,9.1709,9.1791,9.1461,9.1626,67737.0
2016-10-05 13:40:00,11.1,11.11,11.06,11.11,64867.0,9.1626,9.1709,9.1296,9.1709,64867.0
2016-10-05 13:50:00,11.11,11.13,11.1,11.1,143759.0,9.1709,9.1874,9.1626,9.1626,143759.0
2016-10-05 14:00:00,11.11,11.12,11.09,11.11,126490.0,9.1709,9.1791,9.1544,9.1709,126490.0
2016-10-05 14:10:00,11.11,11.11,11.09,11.11,67144.0,9.1709,9.1709,9.1544,9.1709,67144.0
2016-10-05 14:20:00,11.11,11.12,11.1,11.1,77839.0,9.1709,9.1791,9.1626,9.1626,77839.0
2016-10-05 14:30:00,11.1,11.1,11.07,11.08,56372.0,9.1626,9.1626,9.1379,9.1461,56372.0
2016-10-05 14:40:00,11.08,11.11,11.08,11.09,31084.0,9.1461,9.1709,9.1461,9.1544,31084.0
2016-10-05 14:50:00,11.1,11.1,11.05,11.05,47519.0,9.1626,9.1626,9.1213,9.1213,47519.0
2016-10-05 15:00:00,11.05,11.07,11.04,11.06,102684.0,9.1213,9.1379,9.1131,9.1296,102684.0
2016-10-05 15:10:00,11.05,11.06,11.0,11.03,75450.0,9.1213,9.1296,9.0801,9.1048,75450.0
2016-10-05 15:20:00,11.02,11.04,11.01,11.03,41824.0,9.0966,9.1131,9.0883,9.1048,41824.0
2016-10-05 15:30:00,11.03,11.05,11.03,11.04,57006.0,9.1048,9.1213,9.1048,9.1131,57006.0
2016-10-05 15:40:00,11.04,11.04,10.99,10.99,164804.0,9.1131,9.1131,9.0718,9.0718,164804.0
2016-10-05 15:50:00,11.0,11.03,10.97,10.97,351517.0,9.0801,9.1048,9.0553,9.0553,351517.0
2016-10-06 09:30:00,10.91,11.01,10.87,11.0,105130.0,9.0058,9.0883,8.9728,9.0801,105130.0
2016-10-06 09:40:00,10.99,11.08,10.98,11.04,83195.0,9.0718,9.1461,9.0636,9.1131,83195.0
2016-10-06 09:50:00,11.04,11.04,10.98,10.99,39402.0,9.1131,9.1131,9.0636,9.0718,39402.0
2016-10-06 10:00:00,10.99,11.01,10.93,10.94,39056.0,9.0718,9.0883,9.0223,9.0305,39056.0
2016-10-06 10:10:00,10.94,10.96,10.92,10.95,139470.0,9.0305,9.0471,9.014,9.0388,139470.0
2016-10-06 10:20:00,10.95,11.04,10.92,11.03,145672.0,9.0388,9.1131,9.014,9.1048,145672.0
2016-10-06 10:30:00,11.03,11.04,10.93,10.94,73232.0,9.1048,9.1131,9.0223,9.0305,73232.0
2016-10-06 10:40:00,10.94,11.03,10.94,11.03,87568.0,9.0305,9.1048,9.0305,9.1048,87568.0
2016-10-06 10:50:00,11.03,11.06,11.01,11.04,46036.0,9.1048,9.1296,9.0883,9.1131,46036.0
2016-10-06 11:00:00,11.03,11.06,11.0,11.0,69318.0,9.1048,9.1296,9.0801,9.0801,69318.0
2016-10-06 11:10:00,11.0,11.01,10.96,10.97,72314.0,9.0801,9.0883,9.0471,9.0553,72314.0
2016-10-06 11:20:00,10.96,11.03,10.96,11.0,53472.0,9.0471,9.1048,9.0471,9.0801,53472.0
2016-10-06 11:30:00,11.0,11.04,11.0,11.03,58540.0,9.0801,9.1131,9.0801,9.1048,58540.0
2016-10-06 11:40:00,11.04,11.08,11.01,11.06,47144.0,9.1131,9.1461,9.0883,9.1296,47144.0
2016-10-06 11:50:00,11.05,11.12,11.05,11.07,88537.0,9.1213,9.1791,9.1213,9.1379,88537.0
2016-10-06 12:00:00,11.08,11.11,11.07,11.09,77349.0,9.1461,9.1709,9.1379,9.1544,77349.0
2016-10-06 12:10:00,11.09,11.09,11.01,11.03,91668.0,9.1544,9.1544,9.0883,9.1048,91668.0
2016-10-06 12:20:00,11.03,11.07,11.01,11.04,114393.0,9.1048,9.1379,9.0883,9.1131,114393.0
2016-10-06 12:30:00,11.04,11.09,11.02,11.02,90091.0,9.1131,9.1544,9.0966,9.0966,90091.0
2016-10-06 12:40:00,11.03,11.05,11.02,11.04,34200.0,9.1048,9.1213,9.0966,9.1131,34200.0
2016-10-06 12:50:00,11.04,11.05,11.0,11.01,63808.0,9.1131,9.1213,9.0801,9.0883,63808.0
2016-10-06 13:00:00,11.01,11.04,10.98,11.0,141578.0,9.0883,9.1131,9.0636,9.0801,141578.0
2016-10-06 13:10:00,10.99,11.03,10.98,11.03,42160.0,9.0718,9.1048,9.0636,9.1048,42160.0
2016-10-06 13:20:00,11.03,11.05,11.02,11.03,48895.0,9.1048,9.1213,9.0966,9.1048,48895.0
2016-10-06 13:30:00,11.03,11.03,10.98,10.98,99974.0,9.1048,9.1048,9.0636,9.0636,99974.0
2016-10-06 13:40:00,10.98,10.99,10.97,10.99,23739.0,9.0636,9.0718,9.0553,9.0718,23739.0
2016-10-06 13:50:00,10.99,11.02,10.98,11.0,56969.0,9.0718,9.0966,9.0636,9.0801,56969.0
2016-10-06 14:00:00,11.01,11.04,10.99,11.02,52499.0,9.0883,9.1131,9.0718,9.0966,52499.0
2016-10-06 14:10:00,11.02,11.02,10.98,10.99,87792.0,9.0966,9.0966,9.0636,9.0718,87792.0
2016-10-06 14:20:00,10.99,11.02,10.98,10.98,87974.0,9.0718,9.0966,9.0636,9.0636,87974.0
2016-10-06 14:30:00,10.98,10.99,10.96,10.99,73746.0,9.0636,9.0718,9.0471,9.0718,73746.0
2016-10-06 14:40:00,10.99,10.99,10.94,10.96,148451.0,9.0718,9.0718,9.0305,9.0471,148451.0
2016-10-06 14:50:00,10.96,11.0,10.95,10.99,54981.0,9.0471,9.0801,9.0388,9.0718,54981.0
2016-10-06 15:00:00,10.99,11.02,10.98,11.01,71863.0,9.0718,9.0966,9.0636,9.0883,71863.0
2016-10-06 15:10:00,11.01,11.02,10.98,11.0,121416.0,9.0883,9.0966,9.0636,9.0801,121416.0
2016-10-06 15:20:00,10.99,11.0,10.98,11.0,120428.0,9.0718,9.0801,9.0636,9.0801,120428.0
2016-10-06 15:30:00,10.99,11.0,10.95,10.96,301223.0,9.0718,9.0801,9.0388,9.0471,301223.0
2016-10-06 15:40:00,10.96,11.0,10.95,11.0,191002.0,9.0471,9.0801,9.0388,9.0801,191002.0
2016-10-06 15:50:00,11.0,11.0,10.97,10.97,282341.0,9.0801,9.0801,9.0553,9.0553,282341.0
2016-10-07 09:30:00,11.08,11.17,11.04,11.14,74495.0,9.1461,9.2204,9.1131,9.1956,74495.0
2016-10-07 09:40:00,11.14,11.18,11.1,11.14,305176.0,9.1956,9.2287,9.1626,9.1956,305176.0
2016-10-07 09:50:00,11.13,11.17,11.12,11.13,191301.0,9.1874,9.2204,9.1791,9.1874,191301.0
2016-10-07 10:00:00,11.13,11.17,11.11,11.13,97401.0,9.1874,9.2204,9.1709,9.1874,97401.0
2016-10-07 10:10:00,11.13,11.16,11.12,11.16,117151.0,9.1874,9.2122,9.1791,9.2122,117151.0
2016-10-07 10:20:00,11.15,11.18,11.13,11.18,349871.0,9.2039,9.2287,9.1874,9.2287,349871.0
2016-10-07 10:30:00,11.18,11.18,11.11,11.18,189611.0,9.2287,9.2287,9.1709,9.2287,189611.0
2016-10-07 10:40:00,11.17,11.18,11.13,11.16,78519.0,9.2204,9.2287,9.1874,9.2122,78519.0
2016-10-07 10:50:00,11.17,11.18,11.13,11.13,177670.0,9.2204,9.2287,9.1874,9.1874,177670.0
2016-10-07 11:00:00,11.13,11.13,11.09,11.12,35200.0,9.1874,9.1874,9.1544,9.1791,35200.0
2016-10-07 11:10:00,11.12,11.15,11.08,11.15,47594.0,9.1791,9.2039,9.1461,9.2039,47594.0
2016-10-07 11:20:00,11.15,11.18,11.14,11.17,98264.0,9.2039,9.2287,9.1956,9.2204,98264.0
2016-10-07 11:30:00,11.17,11.17,11.11,11.15,109065.0,9.2204,9.2204,9.1709,9.2039,109065.0
2016-10-07 11:40:00,11.15,11.15,11.08,11.09,69050.0,9.2039,9.2039,9.1461,9.1544,69050.0
2016-10-07 11:50:00,11.09,11.15,11.09,11.12,75474.0,9.1544,9.2039,9.1544,9.1791,75474.0
2016-10-07 12:00:00,11.12,11.16,11.1,11.15,116846.0,9.1791,9.2122,9.1626,9.2039,116846.0
2016-10-07 12:10:00,11.15,11.17,11.12,11.17,92115.0,9.2039,9.2204,9.1791,9.2204,92115.0
2016-10-07 12:20:00,11.17,11.18,11.14,11.16,122728.0,9.2204,9.2287,9.1956,9.2122,122728.0
2016-10-07 12:30:00,11.16,11.17,11.13,11.15,119193.0,9.2122,9.2204,9.1874,9.2039,119193.0
2016-10-07 12:40:00,11.15,11.18,11.14,11.16,79732.0,9.2039,9.2287,9.1956,9.2122,79732.0
2016-10-07 12:50:00,11.16,11.18,11.14,11.18,40439.0,9.2122,9.2287,9.1956,9.2287,40439.0
2016-10-07 13:00:00,11.18,11.18,11.12,11.13,105713.0,9.2287,9.2287,9.1791,9.1874,105713.0
2016-10-07 13:10:00,11.13,11.15,11.11,11.12,71454.0,9.1874,9.2039,9.1709,9.1791,71454.0
2016-10-07 13:20:00,11.12,11.14,11.09,11.12,71385.0,9.1791,9.1956,9.1544,9.1791,71385.0
2016-10-07 13:30:00,11.12,11.13,11.11,11.12,55681.0,9.1791,9.1874,9.1709,9.1791,55681.0
2016-10-07 13:40:00,11.12,11.13,11.09,11.13,58138.0,9.1791,9.1874,9.1544,9.1874,58138.0
2016-10-07 13:50:00,11.13,11.14,11.11,11.11,131684.0,9.1874,9.1956,9.1709,9.1709,131684.0
2016-10-07 14:00:00,11.12,11.15,11.11,11.13,289570.0,9.1791,9.2039,9.1709,9.1874,289570.0
2016-10-07 14:10:00,11.13,11.14,11.08,11.08,262387.0,9.1874,9.1956,9.1461,9.1461,262387.0
2016-10-07 14:20:00,11.08,11.08,11.06,11.07,88669.0,9.1461,9.1461,9.1296,9.1379,88669.0
2016-10-07 14:30:00,11.07,11.07,11.01,11.02,100950.0,9.1379,9.1379,9.0883,9.0966,100950.0
2016-10-07 14:40:00,11.02,11.06,11.01,11.05,50294.0,9.0966,9.1296,9.0883,9.1213,50294.0
2016-10-07 14:50:00,11.05,11.1,11.04,11.09,80096.0,9.1213,9.1626,9.1131,9.1544,80096.0
2016-10-07 15:00:00,11.09,11.09,11.04,11.05,61893.0,9.1544,9.1544,9.1131,9.1213,61893.0
2016-10-07 15:10:00,11.04,11.05,11.0,11.0,79800.0,9.1131,9.1213,9.0801,9.0801,79800.0
2016-10-07 15:20:00,11.01,11.03,11.0,11.02,118584.0,9.0883,9.1048,9.0801,9.0966,118584.0
2016-10-07 15:30:00,11.03,11.06,11.02,11.04,155970.0,9.1048,9.1296,9.0966,9.1131,155970.0
2016-10-07 15:40:00,11.04,11.04,10.98,11.01,244664.0,9.1131,9.1131,9.0636,9.0883,244664.0
2016-10-07 15:50:00,11.01,11.01,10.97,10.99,607228.0,9.0883,9.0883,9.0553,9.0718,607228.0
2016-10-10 09:30:00,11.1,11.24,11.1,11.19,93030.0,9.1626,9.2782,9.1626,9.2369,93030.0
2016-10-10 09:40:00,11.2,11.26,11.18,11.18,203218.0,9.2452,9.2947,9.2287,9.2287,203218.0
2016-10-10 09:50:00,11.19,11.2,11.11,11.13,56583.0,9.2369,9.2452,9.1709,9.1874,56583.0
2016-10-10 10:00:00,11.13,11.17,11.11,11.17,37768.0,9.1874,9.2204,9.1709,9.2204,37768.0
2016-10-10 10:10:00,11.18,11.2,11.16,11.16,68625.0,9.2287,9.2452,9.2122,9.2122,68625.0
2016-10-10 10:20:00,11.16,11.21,11.16,11.19,45540.0,9.2122,9.2534,9.2122,9.2369,45540.0
2016-10-10 10:30:00,11.19,11.2,11.17,11.19,38970.0,9.2369,9.2452,9.2204,9.2369,38970.0
2016-10-10 10:40:00,11.19,11.21,11.18,11.2,48375.0,9.2369,9.2534,9.2287,9.2452,48375.0
2016-10-10 10:50:00,11.21,11.23,11.19,11.2,90407.0,9.2534,9.2699,9.2369,9.2452,90407.0
2016-10-10 11:00:00,11.2,11.24,11.17,11.24,55825.0,9.2452,9.2782,9.2204,9.2782,55825.0
2016-10-10 11:10:00,11.24,11.24,11.21,11.23,26923.0,9.2782,9.2782,9.2534,9.2699,26923.0
2016-10-10 11:20:00,11.22,11.22,11.19,11.2,46378.0,9.2617,9.2617,9.2369,9.2452,46378.0
2016-10-10 11:30:00,11.2,11.22,11.19,11.22,47526.0,9.2452,9.2617,9.2369,9.2617,47526.0
2016-10-10 11:40:00,11.21,11.22,11.17,11.2,29498.0,9.2534,9.2617,9.2204,9.2452,29498.0
2016-10-10 11:50:00,11.2,11.2,11.18,11.2,45053.0,9.2452,9.2452,9.2287,9.2452,45053.0
2016-10-10 12:00:00,11.2,11.23,11.19,11.23,43377.0,9.2452,9.2699,9.2369,9.2699,43377.0
2016-10-10 12:10:00,11.22,11.25,11.22,11.25,40096.0,9.2617,9.2864,9.2617,9.2864,40096.0
2016-10-10 12:20:00,11.25,11.26,11.2,11.25,59797.0,9.2864,9.2947,9.2452,9.2864,59797.0
2016-10-10 12:30:00,11.26,11.26,11.22,11.22,29295.0,9.2947,9.2947,9.2617,9.2617,29295.0
2016-10-10 12:40:00,11.22,11.23,11.21,11.23,32557.0,9.2617,9.2699,9.2534,9.2699,32557.0
2016-10-10 12:50:00,11.22,11.23,11.2,11.2,30518.0,9.2617,9.2699,9.2452,9.2452,30518.0
2016-10-10 13:00:00,11.2,11.21,11.19,11.21,48874.0,9.2452,9.2534,9.2369,9.2534,48874.0
2016-10-10 13:10:00,11.21,11.21,11.2,11.2,14917.0,9.2534,9.2534,9.2452,9.2452,14917.0
2016-10-10 13:20:00,11.2,11.26,11.2,11.26,81108.0,9.2452,9.2947,9.2452,9.2947,81108.0
2016-10-10 13:30:00,11.25,11.32,11.25,11.32,230552.0,9.2864,9.3442,9.2864,9.3442,230552.0
2016-10-10 13:40:00,11.32,11.41,11.31,11.39,308177.0,9.3442,9.4185,9.336,9.402,308177.0
2016-10-10 13:50:00,11.39,11.4,11.33,11.34,109263.0,9.402,9.4103,9.3525,9.3607,109263.0
2016-10-10 14:00:00,11.34,11.35,11.3,11.3,78279.0,9.3607,9.369,9.3277,9.3277,78279.0
2016-10-10 14:10:00,11.3,11.31,11.26,11.27,73937.0,9.3277,9.336,9.2947,9.303,73937.0
2016-10-10 14:20:00,11.27,11.3,11.26,11.3,55041.0,9.303,9.3277,9.2947,9.3277,55041.0
2016-10-10 14:30:00,11.31,11.31,11.3,11.3,16345.0,9.336,9.336,9.3277,9.3277,16345.0
2016-10-10 14:40:00,11.3,11.33,11.28,11.32,114786.0,9.3277,9.3525,9.3112,9.3442,114786.0
2016-10-10 14:50:00,11.31,11.32,11.3,11.3,31074.0,9.336,9.3442,9.3277,9.3277,31074.0
2016-10-10 15:00:00,11.3,11.35,11.3,11.34,73970.0,9.3277,9.369,9.3277,9.3607,73970.0
2016-10-10 15:10:00,11.34,11.35,11.3,11.33,91915.0,9.3607,9.369,9.3277,9.3525,91915.0
2016-10-10 15:20:00,11.32,11.33,11.29,11.3,61244.0,9.3442,9.3525,9.3195,9.3277,61244.0
2016-10-10 15:30:00,11.3,11.34,11.29,11.34,96280.0,9.3277,9.3607,9.3195,9.3607,96280.0
2016-10-10 15:40:00,11.34,11.42,11.33,11.39,311960.0,9.3607,9.4268,9.3525,9.402,311960.0
2016-10-10 15:50:00,11.39,11.44,11.39,11.43,453954.0,9.402,9.4433,9.402,9.435,453954.0
2016-10-11 09:30:00,11.34,11.38,11.21,11.29,132338.0,9.3607,9.3938,9.2534,9.3195,132338.0
2016-10-11 09:40:00,11.29,11.36,11.26,11.26,136091.0,9.3195,9.3772,9.2947,9.2947,136091.0
2016-10-11 09:50:00,11.26,11.29,11.23,11.28,104222.0,9.2947,9.3195,9.2699,9.3112,104222.0
2016-10-11 10:00:00,11.27,11.32,11.24,11.25,323253.0,9.303,9.3442,9.2782,9.2864,323253.0
2016-10-11 10:10:00,11.24,11.27,11.22,11.23,199637.0,9.2782,9.303,9.2617,9.2699,199637.0
2016-10-11 10:20:00,11.23,11.27,11.21,11.25,145308.0,9.2699,9.303,9.2534,9.2864,145308.0
2016-10-11 10:30:00,11.26,11.32,11.26,11.3,111564.0,9.2947,9.3442,9.2947,9.3277,111564.0
2016-10-11 10:40:00,11.29,11.33,11.27,11.32,72815.0,9.3195,9.3525,9.303,9.3442,72815.0
2016-10-11 10:50:00,11.31,11.32,11.25,11.25,81848.0,9.336,9.3442,9.2864,9.2864,81848.0
2016-10-11 11:00:00,11.25,11.26,11.21,11.24,121140.0,9.2864,9.2947,9.2534,9.2782,121140.0
2016-10-11 11:10:00,11.23,11.26,11.2,11.21,170098.0,9.2699,9.2947,9.2452,9.2534,170098.0
2016-10-11 11:20:00,11.21,11.25,11.19,11.2,71439.0,9.2534,9.2864,9.2369,9.2452,71439.0
2016-10-11 11:30:00,11.2,11.3,11.19,11.26,94919.0,9.2452,9.3277,9.2369,9.2947,94919.0
2016-10-11 11:40:00,11.26,11.29,11.26,11.28,75247.0,9.2947,9.3195,9.2947,9.3112,75247.0
2016-10-11 11:50:00,11.29,11.29,11.26,11.28,45057.0,9.3195,9.3195,9.2947,9.3112,45057.0
2016-10-11 12:00:00,11.29,11.29,11.24,11.25,117220.0,9.3195,9.3195,9.2782,9.2864,117220.0
2016-10-11 12:10:00,11.25,11.26,11.22,11.26,56471.0,9.2864,9.2947,9.2617,9.2947,56471.0
2016-10-11 12:20:00,11.26,11.28,11.24,11.25,48342.0,9.2947,9.3112,9.2782,9.2864,48342.0
2016-10-11 12:30:00,11.25,11.28,11.24,11.28,81449.0,9.2864,9.3112,9.2782,9.3112,81449.0
2016-10-11 12:40:00,11.28,11.3,11.26,11.27,75560.0,9.3112,9.3277,9.2947,9.303,75560.0
2016-10-11 12:50:00,11.27,11.27,11.24,11.26,96406.0,9.303,9.303,9.2782,9.2947,96406.0
2016-10-11 13:00:00,11.26,11.26,11.17,11.17,86155.0,9.2947,9.2947,9.2204,9.2204,86155.0
2016-10-11 13:10:00,11.17,11.19,11.12,11.12,197947.0,9.2204,9.2369,9.1791,9.1791,197947.0
2016-10-11 13:20:00,11.12,11.13,11.05,11.11,134607.0,9.1791,9.1874,9.1213,9.1709,134607.0
2016-10-11 13:30:00,11.11,11.11,11.07,11.07,75279.0,9.1709,9.1709,9.1379,9.1379,75279.0
2016-10-11 13:40:00,11.07,11.08,11.01,11.01,90444.0,9.1379,9.1461,9.0883,9.0883,90444.0
2016-10-11 13:50:00,11.02,11.04,11.01,11.02,95508.0,9.0966,9.1131,9.0883,9.0966,95508.0
2016-10-11 14:00:00,11.02,11.05,11.0,11.04,77251.0,9.0966,9.1213,9.0801,9.1131,77251.0
2016-10-11 14:10:00,11.03,11.04,11.0,11.0,223518.0,9.1048,9.1131,9.0801,9.0801,223518.0
2016-10-11 14:20:00,11.0,11.0,10.96,10.97,78886.0,9.0801,9.0801,9.0471,9.0553,78886.0
2016-10-11 14:30:00,10.97,11.0,10.95,10.97,79091.0,9.0553,9.0801,9.0388,9.0553,79091.0
2016-10-11 14:40:00,10.97,11.03,10.97,11.02,51800.0,9.0553,9.1048,9.0553,9.0966,51800.0
2016-10-11 14:50:00,11.02,11.04,11.0,11.04,135026.0,9.0966,9.1131,9.0801,9.1131,135026.0
2016-10-11 15:00:00,11.04,11.04,11.02,11.03,35725.0,9.1131,9.1131,9.0966,9.1048,35725.0
2016-10-11 15:10:00,11.03,11.08,11.02,11.07,106401.0,9.1048,9.1461,9.0966,9.1379,106401.0
2016-10-11 15:20:00,11.08,11.08,11.05,11.06,59907.0,9.1461,9.1461,9.1213,9.1296,59907.0
2016-10-11 15:30:00,11.07,11.09,11.06,11.09,98540.0,9.1379,9.1544,9.1296,9.1544,98540.0
2016-10-11 15:40:00,11.09,11.17,11.08,11.16,367266.0,9.1544,9.2204,9.1461,9.2122,367266.0
2016-10-11 15:50:00,11.17,11.17,11.12,11.13,544274.0,9.2204,9.2204,9.1791,9.1874,544274.0
2016-10-12 09:30:00,11.15,11.21,11.09,11.18,81366.0,9.2039,9.2534,9.1544,9.2287,81366.0
2016-10-12 09:40:00,11.18,11.2,11.16,11.2,82735.0,9.2287,9.2452,9.2122,9.2452,82735.0
2016-10-12 09:50:00,11.21,11.3,11.2,11.29,81344.0,9.2534,9.3277,9.2452,9.3195,81344.0
2016-10-12 10:00:00,11.29,11.3,11.24,11.25,102667.0,9.3195,9.3277,9.2782,9.2864,102667.0
2016-10-12 10:10:00,11.24,11.25,11.14,11.15,95243.0,9.2782,9.2864,9.1956,9.2039,95243.0
2016-10-12 10:20:00,11.15,11.16,11.11,11.12,73447.0,9.2039,9.2122,9.1709,9.1791,73447.0
2016-10-12 10:30:00,11.11,11.19,11.11,11.18,107926.0,9.1709,9.2369,9.1709,9.2287,107926.0
2016-10-12 10:40:00,11.18,11.18,11.08,11.09,27373.0,9.2287,9.2287,9.1461,9.1544,27373.0
2016-10-12 10:50:00,11.08,11.1,11.05,11.07,56850.0,9.1461,9.1626,9.1213,9.1379,56850.0
2016-10-12 11:00:00,11.07,11.07,11.02,11.04,52987.0,9.1379,9.1379,9.0966,9.1131,52987.0
2016-10-12 11:10:00,11.03,11.06,11.0,11.02,67696.0,9.1048,9.1296,9.0801,9.0966,67696.0
2016-10-12 11:20:00,11.03,11.05,11.0,11.0,95757.0,9.1048,9.1213,9.0801,9.0801,95757.0
2016-10-12 11:30:00,11.01,11.08,11.0,11.08,66375.0,9.0883,9.1461,9.0801,9.1461,66375.0
2016-10-12 11:40:00,11.07,11.1,11.05,11.05,50455.0,9.1379,9.1626,9.1213,9.1213,50455.0
2016-10-12 11:50:00,11.05,11.1,11.05,11.08,39103.0,9.1213,9.1626,9.1213,9.1461,39103.0
2016-10-12 12:00:00,11.09,11.1,11.06,11.07,66899.0,9.1544,9.1626,9.1296,9.1379,66899.0
2016-10-12 12:10:00,11.08,11.09,11.06,11.08,50734.0,9.1461,9.1544,9.1296,9.1461,50734.0
2016-10-12 12:20:00,11.08,11.08,11.04,11.04,41516.0,9.1461,9.1461,9.1131,9.1131,41516.0
2016-10-12 12:30:00,11.04,11.11,11.04,11.09,38902.0,9.1131,9.1709,9.1131,9.1544,38902.0
2016-10-12 12:40:00,11.08,11.11,11.06,11.09,75175.0,9.1461,9.1709,9.1296,9.1544,75175.0
2016-10-12 12:50:00,11.09,11.09,11.04,11.06,66723.0,9.1544,9.1544,9.1131,9.1296,66723.0
2016-10-12 13:00:00,11.05,11.09,11.05,11.09,51821.0,9.1213,9.1544,9.1213,9.1544,51821.0
2016-10-12 13:10:00,11.08,11.09,11.05,11.08,65429.0,9.1461,9.1544,9.1213,9.1461,65429.0
2016-10-12 13:20:00,11.08,11.09,11.08,11.09,11601.0,9.1461,9.1544,9.1461,9.1544,11601.0
2016-10-12 13:30:00,11.09,11.11,11.07,11.11,129200.0,9.1544,9.1709,9.1379,9.1709,129200.0
2016-10-12 13:40:00,11.11,11.11,11.06,11.11,57761.0,9.1709,9.1709,9.1296,9.1709,57761.0
2016-10-12 13:50:00,11.1,11.13,11.09,11.13,38939.0,9.1626,9.1874,9.1544,9.1874,38939.0
2016-10-12 14:00:00,11.14,11.15,11.1,11.14,98142.0,9.1956,9.2039,9.1626,9.1956,98142.0
2016-10-12 14:10:00,11.14,11.18,11.13,11.13,82356.0,9.1956,9.2287,9.1874,9.1874,82356.0
2016-10-12 14:20:00,11.13,11.15,11.1,11.12,74068.0,9.1874,9.2039,9.1626,9.1791,74068.0
2016-10-12 14:30:00,11.12,11.15,11.11,11.12,44881.0,9.1791,9.2039,9.1709,9.1791,44881.0
2016-10-12 14:40:00,11.12,11.14,11.1,11.12,62584.0,9.1791,9.1956,9.1626,9.1791,62584.0
2016-10-12 14:50:00,11.12,11.14,11.09,11.09,48666.0,9.1791,9.1956,9.1544,9.1544,48666.0
2016-10-12 15:00:00,11.09,11.11,11.08,11.1,54948.0,9.1544,9.1709,9.1461,9.1626,54948.0
2016-10-12 15:10:00,11.1,11.12,11.09,11.11,57836.0,9.1626,9.1791,9.1544,9.1709,57836.0
2016-10-12 15:20:00,11.11,11.12,11.09,11.11,74381.0,9.1709,9.1791,9.1544,9.1709,74381.0
2016-10-12 15:30:00,11.1,11.12,11.09,11.12,91816.0,9.1626,9.1791,9.1544,9.1791,91816.0
2016-10-12 15:40:00,11.12,11.13,11.11,11.13,105583.0,9.1791,9.1874,9.1709,9.1874,105583.0
2016-10-12 15:50:00,11.13,11.14,11.1,11.13,466968.0,9.1874,9.1956,9.1626,9.1874,466968.0
2016-10-13 09:30:00,11.07,11.13,11.02,11.09,132752.0,9.1379,9.1874,9.0966,9.1544,132752.0
2016-10-13 09:40:00,11.08,11.08,11.01,11.03,105001.0,9.1461,9.1461,9.0883,9.1048,105001.0
2016-10-13 09:50:00,11.03,11.04,10.98,10.99,124167.0,9.1048,9.1131,9.0636,9.0718,124167.0
2016-10-13 10:00:00,10.98,10.99,10.93,10.95,120100.0,9.0636,9.0718,9.0223,9.0388,120100.0
2016-10-13 10:10:00,10.95,10.95,10.89,10.91,111486.0,9.0388,9.0388,8.9893,9.0058,111486.0
2016-10-13 10:20:00,10.91,10.92,10.86,10.88,138762.0,9.0058,9.014,8.9645,8.981,138762.0
2016-10-13 10:30:00,10.88,10.98,10.88,10.97,116799.0,8.981,9.0636,8.981,9.0553,116799.0
2016-10-13 10:40:00,10.97,10.99,10.96,10.99,64462.0,9.0553,9.0718,9.0471,9.0718,64462.0
2016-10-13 10:50:00,10.99,11.05,10.98,11.05,98509.0,9.0718,9.1213,9.0636,9.1213,98509.0
2016-10-13 11:00:00,11.05,11.05,11.01,11.04,130516.0,9.1213,9.1213,9.0883,9.1131,130516.0
2016-10-13 11:10:00,11.05,11.08,11.03,11.08,89346.0,9.1213,9.1461,9.1048,9.1461,89346.0
2016-10-13 11:20:00,11.08,11.12,11.07,11.12,126450.0,9.1461,9.1791,9.1379,9.1791,126450.0
2016-10-13 11:30:00,11.12,11.15,11.1,11.12,71631.0,9.1791,9.2039,9.1626,9.1791,71631.0
2016-10-13 11:40:00,11.12,11.16,11.11,11.15,87716.0,9.1791,9.2122,9.1709,9.2039,87716.0
2016-10-13 11:50:00,11.15,11.17,11.12,11.13,77655.0,9.2039,9.2204,9.1791,9.1874,77655.0
2016-10-13 12:00:00,11.13,11.18,11.1,11.18,60753.0,9.1874,9.2287,9.1626,9.2287,60753.0
2016-10-13 12:10:00,11.19,11.21,11.15,11.21,33475.0,9.2369,9.2534,9.2039,9.2534,33475.0
2016-10-13 12:20:00,11.21,11.23,11.19,11.2,47578.0,9.2534,9.2699,9.2369,9.2452,47578.0
2016-10-13 12:30:00,11.2,11.28,11.19,11.26,104011.0,9.2452,9.3112,9.2369,9.2947,104011.0
2016-10-13 12:40:00,11.26,11.26,11.21,11.24,57088.0,9.2947,9.2947,9.2534,9.2782,57088.0
2016-10-13 12:50:00,11.24,11.25,11.21,11.21,41069.0,9.2782,9.2864,9.2534,9.2534,41069.0
2016-10-13 13:00:00,11.21,11.25,11.21,11.23,49060.0,9.2534,9.2864,9.2534,9.2699,49060.0
2016-10-13 13:10:00,11.22,11.24,11.21,11.23,49855.0,9.2617,9.2782,9.2534,9.2699,49855.0
2016-10-13 13:20:00,11.23,11.25,11.22,11.24,49185.0,9.2699,9.2864,9.2617,9.2782,49185.0
2016-10-13 13:30:00,11.25,11.25,11.21,11.22,52821.0,9.2864,9.2864,9.2534,9.2617,52821.0
2016-10-13 13:40:00,11.22,11.23,11.21,11.23,29260.0,9.2617,9.2699,9.2534,9.2699,29260.0
2016-10-13 13:50:00,11.22,11.27,11.21,11.23,62564.0,9.2617,9.303,9.2534,9.2699,62564.0
2016-10-13 14:00:00,11.23,11.25,11.21,11.21,57430.0,9.2699,9.2864,9.2534,9.2534,57430.0
2016-10-13 14:10:00,11.21,11.23,11.19,11.21,52750.0,9.2534,9.2699,9.2369,9.2534,52750.0
2016-10-13 14:20:00,11.21,11.24,11.21,11.21,40967.0,9.2534,9.2782,9.2534,9.2534,40967.0
2016-10-13 14:30:00,11.21,11.25,11.21,11.22,55096.0,9.2534,9.2864,9.2534,9.2617,55096.0
2016-10-13 14:40:00,11.22,11.24,11.21,11.23,49630.0,9.2617,9.2782,9.2534,9.2699,49630.0
2016-10-13 14:50:00,11.24,11.28,11.22,11.26,100592.0,9.2782,9.3112,9.2617,9.2947,100592.0
2016-10-13 15:00:00,11.26,11.29,11.25,11.28,130114.0,9.2947,9.3195,9.2864,9.3112,130114.0
2016-10-13 15:10:00,11.28,11.3,11.26,11.26,115695.0,9.3112,9.3277,9.2947,9.2947,115695.0
2016-10-13 15:20:00,11.26,11.34,11.26,11.27,264238.0,9.2947,9.3607,9.2947,9.303,264238.0
2016-10-13 15:30:00,11.28,11.32,11.27,11.3,158246.0,9.3112,9.3442,9.303,9.3277,158246.0
2016-10-13 15:40:00,11.3,11.31,11.29,11.29,107259.0,9.3277,9.336,9.3195,9.3195,107259.0
2016-10-13 15:50:00,11.29,11.29,11.26,11.26,351419.0,9.3195,9.3195,9.2947,9.2947,351419.0
2016-10-14 09:30:00,11.27,11.28,11.17,11.25,176544.0,9.303,9.3112,9.2204,9.2864,176544.0
2016-10-14 09:40:00,11.25,11.41,11.23,11.37,130018.0,9.2864,9.4185,9.2699,9.3855,130018.0
2016-10-14 09:50:00,11.38,11.44,11.36,11.44,104652.0,9.3938,9.4433,9.3772,9.4433,104652.0
2016-10-14 10:00:00,11.44,11.46,11.34,11.36,59228.0,9.4433,9.4598,9.3607,9.3772,59228.0
2016-10-14 10:10:00,11.36,11.44,11.36,11.41,43385.0,9.3772,9.4433,9.3772,9.4185,43385.0
2016-10-14 10:20:00,11.42,11.44,11.38,11.4,83073.0,9.4268,9.4433,9.3938,9.4103,83073.0
2016-10-14 10:30:00,11.41,11.45,11.4,11.41,73707.0,9.4185,9.4515,9.4103,9.4185,73707.0
2016-10-14 10:40:00,11.42,11.44,11.38,11.4,59085.0,9.4268,9.4433,9.3938,9.4103,59085.0
2016-10-14 10:50:00,11.4,11.4,11.29,11.29,46805.0,9.4103,9.4103,9.3195,9.3195,46805.0
2016-10-14 11:00:00,11.29,11.32,11.25,11.29,98393.0,9.3195,9.3442,9.2864,9.3195,98393.0
2016-10-14 11:10:00,11.29,11.29,11.21,11.22,51150.0,9.3195,9.3195,9.2534,9.2617,51150.0
2016-10-14 11:20:00,11.22,11.24,11.2,11.2,64391.0,9.2617,9.2782,9.2452,9.2452,64391.0
2016-10-14 11:30:00,11.2,11.24,11.18,11.23,52581.0,9.2452,9.2782,9.2287,9.2699,52581.0
2016-10-14 11:40:00,11.23,11.23,11.18,11.2,20205.0,9.2699,9.2699,9.2287,9.2452,20205.0
2016-10-14 11:50:00,11.2,11.23,11.2,11.21,52206.0,9.2452,9.2699,9.2452,9.2534,52206.0
2016-10-14 12:00:00,11.21,11.24,11.18,11.2,47439.0,9.2534,9.2782,9.2287,9.2452,47439.0
2016-10-14 12:10:00,11.19,11.21,11.15,11.17,48020.0,9.2369,9.2534,9.2039,9.2204,48020.0
2016-10-14 12:20:00,11.17,11.2,11.16,11.17,43585.0,9.2204,9.2452,9.2122,9.2204,43585.0
2016-10-14 12:30:00,11.17,11.23,11.17,11.21,43864.0,9.2204,9.2699,9.2204,9.2534,43864.0
2016-10-14 12:40:00,11.22,11.24,11.18,11.19,31232.0,9.2617,9.2782,9.2287,9.2369,31232.0
2016-10-14 12:50:00,11.19,11.19,11.15,11.15,27470.0,9.2369,9.2369,9.2039,9.2039,27470.0
2016-10-14 13:00:00,11.15,11.18,11.14,11.18,71017.0,9.2039,9.2287,9.1956,9.2287,71017.0
2016-10-14 13:10:00,11.17,11.17,11.14,11.16,69354.0,9.2204,9.2204,9.1956,9.2122,69354.0
2016-10-14 13:20:00,11.16,11.18,11.15,11.16,106539.0,9.2122,9.2287,9.2039,9.2122,106539.0
2016-10-14 13:30:00,11.15,11.19,11.13,11.17,180390.0,9.2039,9.2369,9.1874,9.2204,180390.0
2016-10-14 13:40:00,11.16,11.17,11.11,11.12,94242.0,9.2122,9.2204,9.1709,9.1791,94242.0
2016-10-14 13:50:00,11.12,11.13,11.07,11.1,57135.0,9.1791,9.1874,9.1379,9.1626,57135.0
2016-10-14 14:00:00,11.1,11.17,11.09,11.15,171175.0,9.1626,9.2204,9.1544,9.2039,171175.0
2016-10-14 14:10:00,11.15,11.15,11.11,11.13,58847.0,9.2039,9.2039,9.1709,9.1874,58847.0
2016-10-14 14:20:00,11.14,11.17,11.12,11.12,65710.0,9.1956,9.2204,9.1791,9.1791,65710.0
2016-10-14 14:30:00,11.13,11.13,11.1,11.12,46866.0,9.1874,9.1874,9.1626,9.1791,46866.0
2016-10-14 14:40:00,11.11,11.12,11.07,11.08,68877.0,9.1709,9.1791,9.1379,9.1461,68877.0
2016-10-14 14:50:00,11.08,11.09,11.05,11.07,62553.0,9.1461,9.1544,9.1213,9.1379,62553.0
2016-10-14 15:00:00,11.07,11.07,11.03,11.06,100033.0,9.1379,9.1379,9.1048,9.1296,100033.0
2016-10-14 15:10:00,11.06,11.06,11.01,11.05,122607.0,9.1296,9.1296,9.0883,9.1213,122607.0
2016-10-14 15:20:00,11.05,11.06,11.03,11.06,65143.0,9.1213,9.1296,9.1048,9.1296,65143.0
2016-10-14 15:30:00,11.05,11.07,11.03,11.05,244493.0,9.1213,9.1379,9.1048,9.1213,244493.0
2016-10-14 15:40:00,11.05,11.09,11.04,11.07,356798.0,9.1213,9.1544,9.1131,9.1379,356798.0
2016-10-14 15:50:00,11.07,11.12,11.05,11.12,1242534.0,9.1379,9.1791,9.1213,9.1791,1242534.0
2016-10-17 09:30:00,11.13,11.24,11.13,11.2,109914.0,9.1874,9.2782,9.1874,9.2452,109914.0
2016-10-17 09:40:00,11.19,11.25,11.17,11.19,94927.0,9.2369,9.2864,9.2204,9.2369,94927.0
2016-10-17 09:50:00,11.19,11.2,11.06,11.08,93407.0,9.2369,9.2452,9.1296,9.1461,93407.0
2016-10-17 10:00:00,11.08,11.09,11.03,11.07,69805.0,9.1461,9.1544,9.1048,9.1379,69805.0
2016-10-17 10:10:00,11.07,11.08,11.02,11.03,45948.0,9.1379,9.1461,9.0966,9.1048,45948.0
2016-10-17 10:20:00,11.03,11.13,11.03,11.07,63699.0,9.1048,9.1874,9.1048,9.1379,63699.0
2016-10-17 10:30:00,11.08,11.11,11.05,11.05,40662.0,9.1461,9.1709,9.1213,9.1213,40662.0
2016-10-17 10:40:00,11.05,11.06,11.04,11.04,23386.0,9.1213,9.1296,9.1131,9.1131,23386.0
2016-10-17 10:50:00,11.05,11.1,11.03,11.04,101209.0,9.1213,9.1626,9.1048,9.1131,101209.0
2016-10-17 11:00:00,11.03,11.05,10.97,10.97,91034.0,9.1048,9.1213,9.0553,9.0553,91034.0
2016-10-17 11:10:00,10.96,10.98,10.93,10.94,159305.0,9.0471,9.0636,9.0223,9.0305,159305.0
2016-10-17 11:20:00,10.94,10.96,10.92,10.96,84011.0,9.0305,9.0471,9.014,9.0471,84011.0
2016-10-17 11:30:00,10.96,11.0,10.96,11.0,50258.0,9.0471,9.0801,9.0471,9.0801,50258.0
2016-10-17 11:40:00,10.99,11.02,10.97,11.02,45218.0,9.0718,9.0966,9.0553,9.0966,45218.0
2016-10-17 11:50:00,11.01,11.05,10.99,10.99,45422.0,9.0883,9.1213,9.0718,9.0718,45422.0
2016-10-17 12:00:00,11.0,11.01,10.98,11.01,38923.0,9.0801,9.0883,9.0636,9.0883,38923.0
2016-10-17 12:10:00,11.01,11.05,11.0,11.01,95790.0,9.0883,9.1213,9.0801,9.0883,95790.0
2016-10-17 12:20:00,11.01,11.02,10.96,10.96,51426.0,9.0883,9.0966,9.0471,9.0471,51426.0
2016-10-17 12:30:00,10.96,10.97,10.96,10.97,12300.0,9.0471,9.0553,9.0471,9.0553,12300.0
2016-10-17 12:40:00,10.96,11.04,10.96,11.04,37241.0,9.0471,9.1131,9.0471,9.1131,37241.0
2016-10-17 12:50:00,11.04,11.05,10.98,10.99,70911.0,9.1131,9.1213,9.0636,9.0718,70911.0
2016-10-17 13:00:00,11.0,11.01,10.97,11.01,100414.0,9.0801,9.0883,9.0553,9.0883,100414.0
2016-10-17 13:10:00,11.01,11.04,11.0,11.04,53638.0,9.0883,9.1131,9.0801,9.1131,53638.0
2016-10-17 13:20:00,11.04,11.04,11.02,11.03,182526.0,9.1131,9.1131,9.0966,9.1048,182526.0
2016-10-17 13:30:00,11.03,11.04,11.01,11.04,69053.0,9.1048,9.1131,9.0883,9.1131,69053.0
2016-10-17 13:40:00,11.04,11.06,11.03,11.04,76108.0,9.1131,9.1296,9.1048,9.1131,76108.0
2016-10-17 13:50:00,11.04,11.05,11.03,11.04,121001.0,9.1131,9.1213,9.1048,9.1131,121001.0
2016-10-17 14:00:00,11.04,11.05,11.0,11.01,64083.0,9.1131,9.1213,9.0801,9.0883,64083.0
2016-10-17 14:10:00,11.01,11.01,10.98,11.0,66212.0,9.0883,9.0883,9.0636,9.0801,66212.0
2016-10-17 14:20:00,11.0,11.0,10.99,11.0,18154.0,9.0801,9.0801,9.0718,9.0801,18154.0
2016-10-17 14:30:00,11.0,11.0,10.99,10.99,24605.0,9.0801,9.0801,9.0718,9.0718,24605.0
2016-10-17 14:40:00,10.99,11.0,10.99,11.0,21220.0,9.0718,9.0801,9.0718,9.0801,21220.0
2016-10-17 14:50:00,11.0,11.02,10.98,10.98,106911.0,9.0801,9.0966,9.0636,9.0636,106911.0
2016-10-17 15:00:00,10.98,10.99,10.98,10.99,30093.0,9.0636,9.0718,9.0636,9.0718,30093.0
2016-10-17 15:10:00,10.99,10.99,10.97,10.98,48629.0,9.0718,9.0718,9.0553,9.0636,48629.0
2016-10-17 15:20:00,10.99,11.01,10.98,11.01,87943.0,9.0718,9.0883,9.0636,9.0883,87943.0
2016-10-17 15:30:00,11.0,11.01,10.99,11.0,109617.0,9.0801,9.0883,9.0718,9.0801,109617.0
2016-10-17 15:40:00,11.0,11.0,10.99,11.0,94613.0,9.0801,9.0801,9.0718,9.0801,94613.0
2016-10-17 15:50:00,11.0,11.0,10.96,10.96,462287.0,9.0801,9.0801,9.0471,9.0471,462287.0
2016-10-18 09:30:00,11.13,11.17,11.0,11.03,94066.0,9.1874,9.2204,9.0801,9.1048,94066.0
2016-10-18 09:40:00,11.02,11.15,11.01,11.13,206177.0,9.0966,9.2039,9.0883,9.1874,206177.0
2016-10-18 09:50:00,11.13,11.4,11.13,11.38,458287.0,9.1874,9.4103,9.1874,9.3938,458287.0
2016-10-18 10:00:00,11.38,11.39,11.19,11.25,809262.0,9.3938,9.402,9.2369,9.2864,809262.0
2016-10-18 10:10:00,11.27,11.31,11.23,11.26,659266.0,9.303,9.336,9.2699,9.2947,659266.0
2016-10-18 10:20:00,11.26,11.26,11.17,11.21,179394.0,9.2947,9.2947,9.2204,9.2534,179394.0
2016-10-18 10:30:00,11.21,11.3,11.18,11.29,88647.0,9.2534,9.3277,9.2287,9.3195,88647.0
2016-10-18 10:40:00,11.29,11.4,11.26,11.4,152288.0,9.3195,9.4103,9.2947,9.4103,152288.0
2016-10-18 10:50:00,11.4,11.43,11.35,11.42,127354.0,9.4103,9.435,9.369,9.4268,127354.0
2016-10-18 11:00:00,11.42,11.44,11.39,11.4,121443.0,9.4268,9.4433,9.402,9.4103,121443.0
2016-10-18 11:10:00,11.41,11.41,11.35,11.35,101555.0,9.4185,9.4185,9.369,9.369,101555.0
2016-10-18 11:20:00,11.36,11.44,11.34,11.43,125858.0,9.3772,9.4433,9.3607,9.435,125858.0
2016-10-18 11:30:00,11.43,11.43,11.34,11.4,508052.0,9.435,9.435,9.3607,9.4103,508052.0
2016-10-18 11:40:00,11.4,11.48,11.39,11.44,89462.0,9.4103,9.4763,9.402,9.4433,89462.0
2016-10-18 11:50:00,11.44,11.48,11.42,11.48,63329.0,9.4433,9.4763,9.4268,9.4763,63329.0
2016-10-18 12:00:00,11.48,11.49,11.43,11.46,73819.0,9.4763,9.4846,9.435,9.4598,73819.0
2016-10-18 12:10:00,11.45,11.54,11.45,11.54,61457.0,9.4515,9.5258,9.4515,9.5258,61457.0
2016-10-18 12:20:00,11.53,11.57,11.53,11.54,90222.0,9.5176,9.5506,9.5176,9.5258,90222.0
2016-10-18 12:30:00,11.55,11.64,11.54,11.59,177514.0,9.5341,9.6084,9.5258,9.5671,177514.0
2016-10-18 12:40:00,11.59,11.61,11.54,11.59,274666.0,9.5671,9.5836,9.5258,9.5671,274666.0
2016-10-18 12:50:00,11.58,11.59,11.55,11.57,50112.0,9.5588,9.5671,9.5341,9.5506,50112.0
2016-10-18 13:00:00,11.57,11.61,11.56,11.6,80566.0,9.5506,9.5836,9.5423,9.5754,80566.0
2016-10-18 13:10:00,11.6,11.64,11.58,11.62,127270.0,9.5754,9.6084,9.5588,9.5919,127270.0
2016-10-18 13:20:00,11.61,11.64,11.6,11.6,258968.0,9.5836,9.6084,9.5754,9.5754,258968.0
2016-10-18 13:30:00,11.61,11.71,11.6,11.7,103897.0,9.5836,9.6662,9.5754,9.6579,103897.0
2016-10-18 13:40:00,11.71,11.74,11.68,11.69,220118.0,9.6662,9.6909,9.6414,9.6496,220118.0
2016-10-18 13:50:00,11.68,11.7,11.63,11.63,148058.0,9.6414,9.6579,9.6001,9.6001,148058.0
2016-10-18 14:00:00,11.63,11.64,11.5,11.51,232469.0,9.6001,9.6084,9.4928,9.5011,232469.0
2016-10-18 14:10:00,11.5,11.6,11.49,11.57,235960.0,9.4928,9.5754,9.4846,9.5506,235960.0
2016-10-18 14:20:00,11.56,11.63,11.55,11.59,107597.0,9.5423,9.6001,9.5341,9.5671,107597.0
2016-10-18 14:30:00,11.59,11.64,11.58,11.59,147751.0,9.5671,9.6084,9.5588,9.5671,147751.0
2016-10-18 14:40:00,11.59,11.65,11.58,11.64,90619.0,9.5671,9.6166,9.5588,9.6084,90619.0
2016-10-18 14:50:00,11.64,11.65,11.59,11.6,113950.0,9.6084,9.6166,9.5671,9.5754,113950.0
2016-10-18 15:00:00,11.61,11.64,11.59,11.6,69987.0,9.5836,9.6084,9.5671,9.5754,69987.0
2016-10-18 15:10:00,11.6,11.63,11.59,11.6,147420.0,9.5754,9.6001,9.5671,9.5754,147420.0
2016-10-18 15:20:00,11.6,11.64,11.6,11.63,125454.0,9.5754,9.6084,9.5754,9.6001,125454.0
2016-10-18 15:30:00,11.63,11.72,11.62,11.68,535196.0,9.6001,9.6744,9.5919,9.6414,535196.0
2016-10-18 15:40:00,11.68,11.71,11.66,11.69,341478.0,9.6414,9.6662,9.6249,9.6496,341478.0
2016-10-18 15:50:00,11.68,11.76,11.68,11.7,1445353.0,9.6414,9.7074,9.6414,9.6579,1445353.0
2016-10-19 09:30:00,11.75,11.77,11.62,11.7,83175.0,9.6992,9.7157,9.5919,9.6579,83175.0
2016-10-19 09:40:00,11.71,11.84,11.67,11.77,71585.0,9.6662,9.7735,9.6331,9.7157,71585.0
2016-10-19 09:50:00,11.77,11.79,11.67,11.69,101314.0,9.7157,9.7322,9.6331,9.6496,101314.0
2016-10-19 10:00:00,11.69,11.69,11.55,11.55,70293.0,9.6496,9.6496,9.5341,9.5341,70293.0
2016-10-19 10:10:00,11.56,11.59,11.54,11.54,55617.0,9.5423,9.5671,9.5258,9.5258,55617.0
2016-10-19 10:20:00,11.54,11.58,11.49,11.54,65055.0,9.5258,9.5588,9.4846,9.5258,65055.0
2016-10-19 10:30:00,11.55,11.63,11.54,11.62,77105.0,9.5341,9.6001,9.5258,9.5919,77105.0
2016-10-19 10:40:00,11.63,11.68,11.62,11.68,60007.0,9.6001,9.6414,9.5919,9.6414,60007.0
2016-10-19 10:50:00,11.67,11.74,11.66,11.73,61650.0,9.6331,9.6909,9.6249,9.6827,61650.0
2016-10-19 11:00:00,11.74,11.76,11.72,11.75,93375.0,9.6909,9.7074,9.6744,9.6992,93375.0
2016-10-19 11:10:00,11.75,11.76,11.74,11.75,100121.0,9.6992,9.7074,9.6909,9.6992,100121.0
2016-10-19 11:20:00,11.76,11.81,11.75,11.81,94530.0,9.7074,9.7487,9.6992,9.7487,94530.0
2016-10-19 11:30:00,11.81,11.82,11.76,11.76,50122.0,9.7487,9.757,9.7074,9.7074,50122.0
2016-10-19 11:40:00,11.76,11.81,11.73,11.8,69251.0,9.7074,9.7487,9.6827,9.7404,69251.0
2016-10-19 11:50:00,11.81,11.84,11.8,11.82,62192.0,9.7487,9.7735,9.7404,9.757,62192.0
2016-10-19 12:00:00,11.82,11.83,11.81,11.82,43765.0,9.757,9.7652,9.7487,9.757,43765.0
2016-10-19 12:10:00,11.82,11.83,11.78,11.79,47849.0,9.757,9.7652,9.7239,9.7322,47849.0
2016-10-19 12:20:00,11.79,11.82,11.78,11.82,42348.0,9.7322,9.757,9.7239,9.757,42348.0
2016-10-19 12:30:00,11.82,11.82,11.81,11.82,23103.0,9.757,9.757,9.7487,9.757,23103.0
2016-10-19 12:40:00,11.82,11.86,11.8,11.86,475876.0,9.757,9.79,9.7404,9.79,475876.0
2016-10-19 12:50:00,11.86,11.9,11.85,11.9,128963.0,9.79,9.823,9.7817,9.823,128963.0
2016-10-19 13:00:00,11.9,11.91,11.87,11.88,73351.0,9.823,9.8312,9.7982,9.8065,73351.0
2016-10-19 13:10:00,11.88,11.93,11.86,11.93,119626.0,9.8065,9.8478,9.79,9.8478,119626.0
2016-10-19 13:20:00,11.93,11.93,11.91,11.93,66074.0,9.8478,9.8478,9.8312,9.8478,66074.0
2016-10-19 13:30:00,11.93,11.95,11.92,11.95,75327.0,9.8478,9.8643,9.8395,9.8643,75327.0
2016-10-19 13:40:00,11.95,11.97,11.94,11.96,42252.0,9.8643,9.8808,9.856,9.8725,42252.0
2016-10-19 13:50:00,11.96,11.97,11.93,11.93,80272.0,9.8725,9.8808,9.8478,9.8478,80272.0
2016-10-19 14:00:00,11.93,11.94,11.93,11.94,83347.0,9.8478,9.856,9.8478,9.856,83347.0
2016-10-19 14:10:00,11.93,11.94,11.91,11.91,91144.0,9.8478,9.856,9.8312,9.8312,91144.0
2016-10-19 14:20:00,11.91,11.93,11.9,11.92,65671.0,9.8312,9.8478,9.823,9.8395,65671.0
2016-10-19 14:30:00,11.92,11.93,11.92,11.92,23241.0,9.8395,9.8478,9.8395,9.8395,23241.0
2016-10-19 14:40:00,11.92,11.93,11.92,11.93,44100.0,9.8395,9.8478,9.8395,9.8478,44100.0
2016-10-19 14:50:00,11.92,11.97,11.92,11.96,73668.0,9.8395,9.8808,9.8395,9.8725,73668.0
2016-10-19 15:00:00,11.96,11.97,11.93,11.93,87409.0,9.8725,9.8808,9.8478,9.8478,87409.0
2016-10-19 15:10:00,11.93,11.98,11.92,11.98,122045.0,9.8478,9.889,9.8395,9.889,122045.0
2016-10-19 15:20:00,11.98,12.0,11.97,11.99,73047.0,9.889,9.9055,9.8808,9.8973,73047.0
2016-10-19 15:30:00,11.99,12.06,11.99,12.05,271305.0,9.8973,9.9551,9.8973,9.9468,271305.0
2016-10-19 15:40:00,12.05,12.12,12.05,12.12,279657.0,9.9468,10.0046,9.9468,10.0046,279657.0
2016-10-19 15:50:00,12.12,12.12,12.02,12.11,1429489.0,10.0046,10.0046,9.922,9.9963,1429489.0
2016-10-20 09:30:00,12.09,12.15,11.97,11.99,92379.0,9.9798,10.0294,9.8808,9.8973,92379.0
2016-10-20 09:40:00,12.0,12.01,11.95,11.96,48708.0,9.9055,9.9138,9.8643,9.8725,48708.0
2016-10-20 09:50:00,11.95,11.99,11.88,11.96,80218.0,9.8643,9.8973,9.8065,9.8725,80218.0
2016-10-20 10:00:00,11.96,11.96,11.83,11.86,155485.0,9.8725,9.8725,9.7652,9.79,155485.0
2016-10-20 10:10:00,11.85,11.85,11.76,11.76,84448.0,9.7817,9.7817,9.7074,9.7074,84448.0
2016-10-20 10:20:00,11.77,11.79,11.71,11.73,126928.0,9.7157,9.7322,9.6662,9.6827,126928.0
2016-10-20 10:30:00,11.73,11.74,11.59,11.61,268096.0,9.6827,9.6909,9.5671,9.5836,268096.0
2016-10-20 10:40:00,11.61,11.62,11.57,11.62,134212.0,9.5836,9.5919,9.5506,9.5919,134212.0
2016-10-20 10:50:00,11.63,11.63,11.56,11.61,100443.0,9.6001,9.6001,9.5423,9.5836,100443.0
2016-10-20 11:00:00,11.6,11.63,11.51,11.52,156981.0,9.5754,9.6001,9.5011,9.5093,156981.0
2016-10-20 11:10:00,11.51,11.61,11.47,11.6,277735.0,9.5011,9.5836,9.468,9.5754,277735.0
2016-10-20 11:20:00,11.59,11.59,11.54,11.54,44844.0,9.5671,9.5671,9.5258,9.5258,44844.0
2016-10-20 11:30:00,11.54,11.56,11.51,11.53,73302.0,9.5258,9.5423,9.5011,9.5176,73302.0
2016-10-20 11:40:00,11.52,11.53,11.47,11.49,164377.0,9.5093,9.5176,9.468,9.4846,164377.0
2016-10-20 11:50:00,11.49,11.51,11.46,11.5,127578.0,9.4846,9.5011,9.4598,9.4928,127578.0
2016-10-20 12:00:00,11.5,11.51,11.43,11.43,167060.0,9.4928,9.5011,9.435,9.435,167060.0
2016-10-20 12:10:00,11.43,11.44,11.42,11.42,31101.0,9.435,9.4433,9.4268,9.4268,31101.0
2016-10-20 12:20:00,11.42,11.43,11.38,11.4,141701.0,9.4268,9.435,9.3938,9.4103,141701.0
2016-10-20 12:30:00,11.4,11.43,11.38,11.43,171460.0,9.4103,9.435,9.3938,9.435,171460.0
2016-10-20 12:40:00,11.43,11.5,11.42,11.5,103476.0,9.435,9.4928,9.4268,9.4928,103476.0
2016-10-20 12:50:00,11.49,11.57,11.49,11.57,357123.0,9.4846,9.5506,9.4846,9.5506,357123.0
2016-10-20 13:00:00,11.57,11.7,11.56,11.7,408964.0,9.5506,9.6579,9.5423,9.6579,408964.0
2016-10-20 13:10:00,11.7,11.7,11.62,11.62,257504.0,9.6579,9.6579,9.5919,9.5919,257504.0
2016-10-20 13:20:00,11.61,11.68,11.59,11.68,137645.0,9.5836,9.6414,9.5671,9.6414,137645.0
2016-10-20 13:30:00,11.68,11.73,11.65,11.67,425655.0,9.6414,9.6827,9.6166,9.6331,425655.0
2016-10-20 13:40:00,11.67,11.68,11.64,11.65,82539.0,9.6331,9.6414,9.6084,9.6166,82539.0
2016-10-20 13:50:00,11.64,11.66,11.61,11.62,122205.0,9.6084,9.6249,9.5836,9.5919,122205.0
2016-10-20 14:00:00,11.62,11.64,11.61,11.64,69619.0,9.5919,9.6084,9.5836,9.6084,69619.0
2016-10-20 14:10:00,11.63,11.66,11.62,11.64,76919.0,9.6001,9.6249,9.5919,9.6084,76919.0
2016-10-20 14:20:00,11.64,11.71,11.64,11.71,68852.0,9.6084,9.6662,9.6084,9.6662,68852.0
2016-10-20 14:30:00,11.7,11.71,11.66,11.67,100455.0,9.6579,9.6662,9.6249,9.6331,100455.0
2016-10-20 14:40:00,11.67,11.7,11.64,11.7,82664.0,9.6331,9.6579,9.6084,9.6579,82664.0
2016-10-20 14:50:00,11.7,11.72,11.66,11.71,129702.0,9.6579,9.6744,9.6249,9.6662,129702.0
2016-10-20 15:00:00,11.71,11.72,11.68,11.71,115030.0,9.6662,9.6744,9.6414,9.6662,115030.0
2016-10-20 15:10:00,11.71,11.72,11.7,11.71,44401.0,9.6662,9.6744,9.6579,9.6662,44401.0
2016-10-20 15:20:00,11.71,11.72,11.68,11.69,78227.0,9.6662,9.6744,9.6414,9.6496,78227.0
2016-10-20 15:30:00,11.68,11.69,11.65,11.65,120416.0,9.6414,9.6496,9.6166,9.6166,120416.0
2016-10-20 15:40:00,11.65,11.68,11.64,11.67,269213.0,9.6166,9.6414,9.6084,9.6331,269213.0
2016-10-20 15:50:00,11.67,11.67,11.63,11.64,672333.0,9.6331,9.6331,9.6001,9.6084,672333.0
2016-10-21 09:30:00,11.52,11.52,11.33,11.38,228381.0,9.5093,9.5093,9.3525,9.3938,228381.0
2016-10-21 09:40:00,11.38,11.49,11.33,11.48,126230.0,9.3938,9.4846,9.3525,9.4763,126230.0
2016-10-21 09:50:00,11.48,11.67,11.48,11.66,88470.0,9.4763,9.6331,9.4763,9.6249,88470.0
2016-10-21 10:00:00,11.66,11.7,11.62,11.69,239033.0,9.6249,9.6579,9.5919,9.6496,239033.0
2016-10-21 10:10:00,11.69,11.78,11.65,11.7,270560.0,9.6496,9.7239,9.6166,9.6579,270560.0
2016-10-21 10:20:00,11.71,11.77,11.7,11.75,218484.0,9.6662,9.7157,9.6579,9.6992,218484.0
2016-10-21 10:30:00,11.76,11.79,11.73,11.74,91698.0,9.7074,9.7322,9.6827,9.6909,91698.0
2016-10-21 10:40:00,11.75,11.82,11.74,11.81,96929.0,9.6992,9.757,9.6909,9.7487,96929.0
2016-10-21 10:50:00,11.8,11.81,11.74,11.74,32145.0,9.7404,9.7487,9.6909,9.6909,32145.0
2016-10-21 11:00:00,11.75,11.81,11.74,11.77,89165.0,9.6992,9.7487,9.6909,9.7157,89165.0
2016-10-21 11:10:00,11.77,11.82,11.76,11.8,80840.0,9.7157,9.757,9.7074,9.7404,80840.0
2016-10-21 11:20:00,11.81,11.84,11.78,11.83,50041.0,9.7487,9.7735,9.7239,9.7652,50041.0
2016-10-21 11:30:00,11.82,11.88,11.82,11.85,65180.0,9.757,9.8065,9.757,9.7817,65180.0
2016-10-21 11:40:00,11.85,11.85,11.81,11.84,90496.0,9.7817,9.7817,9.7487,9.7735,90496.0
2016-10-21 11:50:00,11.84,11.86,11.83,11.84,98526.0,9.7735,9.79,9.7652,9.7735,98526.0
2016-10-21 12:00:00,11.84,11.86,11.72,11.72,290042.0,9.7735,9.79,9.6744,9.6744,290042.0
2016-10-21 12:10:00,11.72,11.72,11.63,11.65,327135.0,9.6744,9.6744,9.6001,9.6166,327135.0
2016-10-21 12:20:00,11.65,11.69,11.62,11.67,51122.0,9.6166,9.6496,9.5919,9.6331,51122.0
2016-10-21 12:30:00,11.67,11.71,11.66,11.71,40468.0,9.6331,9.6662,9.6249,9.6662,40468.0
2016-10-21 12:40:00,11.71,11.72,11.7,11.7,28996.0,9.6662,9.6744,9.6579,9.6579,28996.0
2016-10-21 12:50:00,11.7,11.71,11.66,11.67,46085.0,9.6579,9.6662,9.6249,9.6331,46085.0
2016-10-21 13:00:00,11.67,11.67,11.59,11.6,44908.0,9.6331,9.6331,9.5671,9.5754,44908.0
2016-10-21 13:10:00,11.6,11.64,11.57,11.63,54857.0,9.5754,9.6084,9.5506,9.6001,54857.0
2016-10-21 13:20:00,11.63,11.64,11.59,11.59,23170.0,9.6001,9.6084,9.5671,9.5671,23170.0
2016-10-21 13:30:00,11.6,11.63,11.58,11.6,55053.0,9.5754,9.6001,9.5588,9.5754,55053.0
2016-10-21 13:40:00,11.6,11.62,11.56,11.62,115197.0,9.5754,9.5919,9.5423,9.5919,115197.0
2016-10-21 13:50:00,11.62,11.62,11.57,11.6,71150.0,9.5919,9.5919,9.5506,9.5754,71150.0
2016-10-21 14:00:00,11.6,11.62,11.58,11.6,39326.0,9.5754,9.5919,9.5588,9.5754,39326.0
2016-10-21 14:10:00,11.6,11.65,11.59,11.63,32779.0,9.5754,9.6166,9.5671,9.6001,32779.0
2016-10-21 14:20:00,11.63,11.64,11.61,11.61,30927.0,9.6001,9.6084,9.5836,9.5836,30927.0
2016-10-21 14:30:00,11.61,11.62,11.58,11.58,60583.0,9.5836,9.5919,9.5588,9.5588,60583.0
2016-10-21 14:40:00,11.58,11.61,11.56,11.57,64670.0,9.5588,9.5836,9.5423,9.5506,64670.0
2016-10-21 14:50:00,11.58,11.59,11.55,11.58,54833.0,9.5588,9.5671,9.5341,9.5588,54833.0
2016-10-21 15:00:00,11.58,11.6,11.57,11.57,36254.0,9.5588,9.5754,9.5506,9.5506,36254.0
2016-10-21 15:10:00,11.57,11.59,11.53,11.55,121060.0,9.5506,9.5671,9.5176,9.5341,121060.0
2016-10-21 15:20:00,11.55,11.57,11.53,11.55,77546.0,9.5341,9.5506,9.5176,9.5341,77546.0
2016-10-21 15:30:00,11.55,11.57,11.54,11.55,94783.0,9.5341,9.5506,9.5258,9.5341,94783.0
2016-10-21 15:40:00,11.55,11.57,11.51,11.51,218746.0,9.5341,9.5506,9.5011,9.5011,218746.0
2016-10-21 15:50:00,11.51,11.53,11.51,11.52,303727.0,9.5011,9.5176,9.5011,9.5093,303727.0
2016-10-24 09:30:00,11.57,11.73,11.55,11.67,193048.0,9.5506,9.6827,9.5341,9.6331,193048.0
2016-10-24 09:40:00,11.67,11.73,11.58,11.61,285378.0,9.6331,9.6827,9.5588,9.5836,285378.0
2016-10-24 09:50:00,11.6,11.61,11.5,11.5,105528.0,9.5754,9.5836,9.4928,9.4928,105528.0
2016-10-24 10:00:00,11.51,11.56,11.46,11.48,137069.0,9.5011,9.5423,9.4598,9.4763,137069.0
2016-10-24 10:10:00,11.48,11.48,11.39,11.4,103025.0,9.4763,9.4763,9.402,9.4103,103025.0
2016-10-24 10:20:00,11.39,11.44,11.38,11.38,367490.0,9.402,9.4433,9.3938,9.3938,367490.0
2016-10-24 10:30:00,11.38,11.41,11.38,11.4,200830.0,9.3938,9.4185,9.3938,9.4103,200830.0
2016-10-24 10:40:00,11.4,11.43,11.36,11.37,256044.0,9.4103,9.435,9.3772,9.3855,256044.0
2016-10-24 10:50:00,11.37,11.37,11.33,11.37,69452.0,9.3855,9.3855,9.3525,9.3855,69452.0
2016-10-24 11:00:00,11.37,11.4,11.36,11.4,82898.0,9.3855,9.4103,9.3772,9.4103,82898.0
2016-10-24 11:10:00,11.4,11.44,11.39,11.43,60108.0,9.4103,9.4433,9.402,9.435,60108.0
2016-10-24 11:20:00,11.42,11.42,11.34,11.35,58577.0,9.4268,9.4268,9.3607,9.369,58577.0
2016-10-24 11:30:00,11.35,11.39,11.34,11.36,49754.0,9.369,9.402,9.3607,9.3772,49754.0
2016-10-24 11:40:00,11.36,11.36,11.29,11.29,123526.0,9.3772,9.3772,9.3195,9.3195,123526.0
2016-10-24 11:50:00,11.28,11.3,11.2,11.21,147748.0,9.3112,9.3277,9.2452,9.2534,147748.0
2016-10-24 12:00:00,11.22,11.24,11.21,11.24,58359.0,9.2617,9.2782,9.2534,9.2782,58359.0
2016-10-24 12:10:00,11.24,11.3,11.22,11.29,109698.0,9.2782,9.3277,9.2617,9.3195,109698.0
2016-10-24 12:20:00,11.29,11.3,11.22,11.23,59873.0,9.3195,9.3277,9.2617,9.2699,59873.0
2016-10-24 12:30:00,11.23,11.24,11.22,11.23,241566.0,9.2699,9.2782,9.2617,9.2699,241566.0
2016-10-24 12:40:00,11.23,11.23,11.13,11.16,149722.0,9.2699,9.2699,9.1874,9.2122,149722.0
2016-10-24 12:50:00,11.16,11.16,11.15,11.15,26650.0,9.2122,9.2122,9.2039,9.2039,26650.0
2016-10-24 13:00:00,11.15,11.16,11.12,11.12,87805.0,9.2039,9.2122,9.1791,9.1791,87805.0
2016-10-24 13:10:00,11.12,11.13,11.1,11.11,45838.0,9.1791,9.1874,9.1626,9.1709,45838.0
2016-10-24 13:20:00,11.11,11.12,11.08,11.08,70290.0,9.1709,9.1791,9.1461,9.1461,70290.0
2016-10-24 13:30:00,11.08,11.09,11.06,11.07,64503.0,9.1461,9.1544,9.1296,9.1379,64503.0
2016-10-24 13:40:00,11.07,11.07,11.05,11.07,41631.0,9.1379,9.1379,9.1213,9.1379,41631.0
2016-10-24 13:50:00,11.07,11.07,11.05,11.05,86149.0,9.1379,9.1379,9.1213,9.1213,86149.0
2016-10-24 14:00:00,11.05,11.12,11.05,11.12,92336.0,9.1213,9.1791,9.1213,9.1791,92336.0
2016-10-24 14:10:00,11.12,11.12,11.11,11.12,25772.0,9.1791,9.1791,9.1709,9.1791,25772.0
2016-10-24 14:20:00,11.12,11.13,11.05,11.06,168213.0,9.1791,9.1874,9.1213,9.1296,168213.0
2016-10-24 14:30:00,11.05,11.1,11.05,11.1,48933.0,9.1213,9.1626,9.1213,9.1626,48933.0
2016-10-24 14:40:00,11.1,11.14,11.09,11.13,300110.0,9.1626,9.1956,9.1544,9.1874,300110.0
2016-10-24 14:50:00,11.13,11.17,11.12,11.17,92697.0,9.1874,9.2204,9.1791,9.2204,92697.0
2016-10-24 15:00:00,11.17,11.17,11.14,11.14,52257.0,9.2204,9.2204,9.1956,9.1956,52257.0
2016-10-24 15:10:00,11.15,11.15,11.14,11.15,73429.0,9.2039,9.2039,9.1956,9.2039,73429.0
2016-10-24 15:20:00,11.15,11.15,11.12,11.12,90662.0,9.2039,9.2039,9.1791,9.1791,90662.0
2016-10-24 15:30:00,11.13,11.15,11.12,11.15,200092.0,9.1874,9.2039,9.1791,9.2039,200092.0
2016-10-24 15:40:00,11.14,11.15,11.11,11.13,346689.0,9.1956,9.2039,9.1709,9.1874,346689.0
2016-10-24 15:50:00,11.13,11.14,11.1,11.11,697046.0,9.1874,9.1956,9.1626,9.1709,697046.0
2016-10-25 09:30:00,11.11,11.15,11.03,11.12,83178.0,9.1709,9.2039,9.1048,9.1791,83178.0
2016-10-25 09:40:00,11.13,11.18,11.13,11.13,81379.0,9.1874,9.2287,9.1874,9.1874,81379.0
2016-10-25 09:50:00,11.14,11.14,11.05,11.05,61013.0,9.1956,9.1956,9.1213,9.1213,61013.0
2016-10-25 10:00:00,11.05,11.13,11.03,11.03,63298.0,9.1213,9.1874,9.1048,9.1048,63298.0
2016-10-25 10:10:00,11.04,11.04,10.95,11.0,226913.0,9.1131,9.1131,9.0388,9.0801,226913.0
2016-10-25 10:20:00,11.01,11.01,10.94,10.97,89029.0,9.0883,9.0883,9.0305,9.0553,89029.0
2016-10-25 10:30:00,10.98,11.0,10.95,10.97,81739.0,9.0636,9.0801,9.0388,9.0553,81739.0
2016-10-25 10:40:00,10.97,10.97,10.87,10.91,178013.0,9.0553,9.0553,8.9728,9.0058,178013.0
2016-10-25 10:50:00,10.91,10.98,10.91,10.98,75240.0,9.0058,9.0636,9.0058,9.0636,75240.0
2016-10-25 11:00:00,10.99,11.01,10.95,10.96,65900.0,9.0718,9.0883,9.0388,9.0471,65900.0
2016-10-25 11:10:00,10.95,10.98,10.95,10.97,95001.0,9.0388,9.0636,9.0388,9.0553,95001.0
2016-10-25 11:20:00,10.96,10.97,10.93,10.96,63821.0,9.0471,9.0553,9.0223,9.0471,63821.0
2016-10-25 11:30:00,10.96,10.96,10.93,10.94,88843.0,9.0471,9.0471,9.0223,9.0305,88843.0
2016-10-25 11:40:00,10.94,10.98,10.92,10.96,141609.0,9.0305,9.0636,9.014,9.0471,141609.0
2016-10-25 11:50:00,10.96,10.96,10.86,10.86,94337.0,9.0471,9.0471,8.9645,8.9645,94337.0
2016-10-25 12:00:00,10.87,10.89,10.83,10.86,93338.0,8.9728,8.9893,8.9397,8.9645,93338.0
2016-10-25 12:10:00,10.87,10.9,10.83,10.88,62033.0,8.9728,8.9975,8.9397,8.981,62033.0
2016-10-25 12:20:00,10.88,10.88,10.81,10.82,75571.0,8.981,8.981,8.9232,8.9315,75571.0
2016-10-25 12:30:00,10.81,10.89,10.81,10.85,114522.0,8.9232,8.9893,8.9232,8.9563,114522.0
2016-10-25 12:40:00,10.84,10.87,10.81,10.85,88429.0,8.948,8.9728,8.9232,8.9563,88429.0
2016-10-25 12:50:00,10.85,10.91,10.83,10.91,60662.0,8.9563,9.0058,8.9397,9.0058,60662.0
2016-10-25 13:00:00,10.91,10.91,10.85,10.86,56584.0,9.0058,9.0058,8.9563,8.9645,56584.0
2016-10-25 13:10:00,10.85,10.91,10.85,10.86,66952.0,8.9563,9.0058,8.9563,8.9645,66952.0
2016-10-25 13:20:00,10.86,10.88,10.84,10.88,70759.0,8.9645,8.981,8.948,8.981,70759.0
2016-10-25 13:30:00,10.88,10.95,10.87,10.95,78228.0,8.981,9.0388,8.9728,9.0388,78228.0
2016-10-25 13:40:00,10.95,10.96,10.9,10.95,95140.0,9.0388,9.0471,8.9975,9.0388,95140.0
2016-10-25 13:50:00,10.95,10.97,10.91,10.97,71196.0,9.0388,9.0553,9.0058,9.0553,71196.0
2016-10-25 14:00:00,10.97,10.97,10.92,10.96,97723.0,9.0553,9.0553,9.014,9.0471,97723.0
2016-10-25 14:10:00,10.96,11.03,10.96,11.02,91850.0,9.0471,9.1048,9.0471,9.0966,91850.0
2016-10-25 14:20:00,11.01,11.04,11.0,11.0,92659.0,9.0883,9.1131,9.0801,9.0801,92659.0
2016-10-25 14:30:00,11.0,11.02,11.0,11.01,384187.0,9.0801,9.0966,9.0801,9.0883,384187.0
2016-10-25 14:40:00,11.0,11.02,10.99,11.0,63462.0,9.0801,9.0966,9.0718,9.0801,63462.0
2016-10-25 14:50:00,11.0,11.01,10.94,10.99,108041.0,9.0801,9.0883,9.0305,9.0718,108041.0
2016-10-25 15:00:00,10.98,10.99,10.97,10.99,51363.0,9.0636,9.0718,9.0553,9.0718,51363.0
2016-10-25 15:10:00,10.99,10.99,10.96,10.96,82943.0,9.0718,9.0718,9.0471,9.0471,82943.0
2016-10-25 15:20:00,10.96,10.97,10.94,10.95,73986.0,9.0471,9.0553,9.0305,9.0388,73986.0
2016-10-25 15:30:00,10.94,10.95,10.9,10.95,265993.0,9.0305,9.0388,8.9975,9.0388,265993.0
2016-10-25 15:40:00,10.95,10.98,10.94,10.98,172814.0,9.0388,9.0636,9.0305,9.0636,172814.0
2016-10-25 15:50:00,10.98,10.99,10.95,10.95,388458.0,9.0636,9.0718,9.0388,9.0388,388458.0
2016-10-26 09:30:00,10.87,10.93,10.82,10.84,89726.0,8.9728,9.0223,8.9315,8.948,89726.0
2016-10-26 09:40:00,10.83,10.87,10.73,10.74,82717.0,8.9397,8.9728,8.8572,8.8655,82717.0
2016-10-26 09:50:00,10.73,10.74,10.62,10.63,96270.0,8.8572,8.8655,8.7664,8.7747,96270.0
2016-10-26 10:00:00,10.63,10.64,10.54,10.56,222389.0,8.7747,8.7829,8.7004,8.7169,222389.0
2016-10-26 10:10:00,10.57,10.6,10.53,10.58,189780.0,8.7251,8.7499,8.6921,8.7334,189780.0
2016-10-26 10:20:00,10.58,10.64,10.55,10.64,168243.0,8.7334,8.7829,8.7086,8.7829,168243.0
2016-10-26 10:30:00,10.64,10.7,10.62,10.63,311891.0,8.7829,8.8324,8.7664,8.7747,311891.0
2016-10-26 10:40:00,10.63,10.65,10.56,10.57,241155.0,8.7747,8.7912,8.7169,8.7251,241155.0
2016-10-26 10:50:00,10.56,10.57,10.51,10.53,327395.0,8.7169,8.7251,8.6756,8.6921,327395.0
2016-10-26 11:00:00,10.53,10.54,10.49,10.53,316216.0,8.6921,8.7004,8.6591,8.6921,316216.0
2016-10-26 11:10:00,10.53,10.55,10.46,10.46,138008.0,8.6921,8.7086,8.6343,8.6343,138008.0
2016-10-26 11:20:00,10.46,10.51,10.45,10.51,120252.0,8.6343,8.6756,8.6261,8.6756,120252.0
2016-10-26 11:30:00,10.5,10.54,10.46,10.49,199366.0,8.6673,8.7004,8.6343,8.6591,199366.0
2016-10-26 11:40:00,10.49,10.5,10.45,10.46,197056.0,8.6591,8.6673,8.6261,8.6343,197056.0
2016-10-26 11:50:00,10.46,10.5,10.45,10.45,190429.0,8.6343,8.6673,8.6261,8.6261,190429.0
2016-10-26 12:00:00,10.46,10.48,10.42,10.43,121414.0,8.6343,8.6508,8.6013,8.6096,121414.0
2016-10-26 12:10:00,10.42,10.49,10.4,10.47,161900.0,8.6013,8.6591,8.5848,8.6426,161900.0
2016-10-26 12:20:00,10.47,10.49,10.45,10.48,83138.0,8.6426,8.6591,8.6261,8.6508,83138.0
2016-10-26 12:30:00,10.49,10.5,10.45,10.47,69003.0,8.6591,8.6673,8.6261,8.6426,69003.0
2016-10-26 12:40:00,10.48,10.5,10.46,10.46,46731.0,8.6508,8.6673,8.6343,8.6343,46731.0
2016-10-26 12:50:00,10.47,10.48,10.42,10.42,68297.0,8.6426,8.6508,8.6013,8.6013,68297.0
2016-10-26 13:00:00,10.42,10.45,10.41,10.43,82037.0,8.6013,8.6261,8.5931,8.6096,82037.0
2016-10-26 13:10:00,10.43,10.47,10.41,10.46,176898.0,8.6096,8.6426,8.5931,8.6343,176898.0
2016-10-26 13:20:00,10.46,10.55,10.45,10.53,391503.0,8.6343,8.7086,8.6261,8.6921,391503.0
2016-10-26 13:30:00,10.53,10.57,10.52,10.56,224126.0,8.6921,8.7251,8.6839,8.7169,224126.0
2016-10-26 13:40:00,10.56,10.61,10.55,10.57,215419.0,8.7169,8.7581,8.7086,8.7251,215419.0
2016-10-26 13:50:00,10.56,10.58,10.53,10.57,116524.0,8.7169,8.7334,8.6921,8.7251,116524.0
2016-10-26 14:00:00,10.57,10.58,10.55,10.58,87243.0,8.7251,8.7334,8.7086,8.7334,87243.0
2016-10-26 14:10:00,10.57,10.62,10.53,10.59,297033.0,8.7251,8.7664,8.6921,8.7416,297033.0
2016-10-26 14:20:00,10.59,10.63,10.58,10.63,58189.0,8.7416,8.7747,8.7334,8.7747,58189.0
2016-10-26 14:30:00,10.63,10.63,10.55,10.55,205738.0,8.7747,8.7747,8.7086,8.7086,205738.0
2016-10-26 14:40:00,10.55,10.56,10.51,10.52,143296.0,8.7086,8.7169,8.6756,8.6839,143296.0
2016-10-26 14:50:00,10.53,10.53,10.48,10.52,196519.0,8.6921,8.6921,8.6508,8.6839,196519.0
2016-10-26 15:00:00,10.51,10.52,10.48,10.51,91533.0,8.6756,8.6839,8.6508,8.6756,91533.0
2016-10-26 15:10:00,10.52,10.53,10.5,10.53,62890.0,8.6839,8.6921,8.6673,8.6921,62890.0
2016-10-26 15:20:00,10.53,10.54,10.52,10.54,55532.0,8.6921,8.7004,8.6839,8.7004,55532.0
2016-10-26 15:30:00,10.54,10.57,10.53,10.56,147310.0,8.7004,8.7251,8.6921,8.7169,147310.0
2016-10-26 15:40:00,10.57,10.6,10.55,10.57,541491.0,8.7251,8.7499,8.7086,8.7251,541491.0
2016-10-26 15:50:00,10.57,10.58,10.53,10.53,514285.0,8.7251,8.7334,8.6921,8.6921,514285.0
2016-10-27 09:30:00,10.5,10.51,10.37,10.42,166627.0,8.6673,8.6756,8.56,8.6013,166627.0
2016-10-27 09:40:00,10.42,10.6,10.42,10.58,85324.0,8.6013,8.7499,8.6013,8.7334,85324.0
2016-10-27 09:50:00,10.57,10.64,10.57,10.63,130077.0,8.7251,8.7829,8.7251,8.7747,130077.0
2016-10-27 10:00:00,10.63,10.64,10.59,10.61,134665.0,8.7747,8.7829,8.7416,8.7581,134665.0
2016-10-27 10:10:00,10.62,10.62,10.54,10.57,224348.0,8.7664,8.7664,8.7004,8.7251,224348.0
2016-10-27 10:20:00,10.57,10.62,10.57,10.61,311411.0,8.7251,8.7664,8.7251,8.7581,311411.0
2016-10-27 10:30:00,10.62,10.67,10.6,10.66,81375.0,8.7664,8.8077,8.7499,8.7994,81375.0
2016-10-27 10:40:00,10.66,10.71,10.66,10.69,105646.0,8.7994,8.8407,8.7994,8.8242,105646.0
2016-10-27 10:50:00,10.68,10.72,10.68,10.72,49593.0,8.8159,8.8489,8.8159,8.8489,49593.0
2016-10-27 11:00:00,10.71,10.72,10.59,10.61,132454.0,8.8407,8.8489,8.7416,8.7581,132454.0
2016-10-27 11:10:00,10.61,10.63,10.58,10.58,193889.0,8.7581,8.7747,8.7334,8.7334,193889.0
2016-10-27 11:20:00,10.58,10.6,10.54,10.57,149044.0,8.7334,8.7499,8.7004,8.7251,149044.0
2016-10-27 11:30:00,10.58,10.58,10.49,10.51,88702.0,8.7334,8.7334,8.6591,8.6756,88702.0
2016-10-27 11:40:00,10.51,10.53,10.47,10.53,109081.0,8.6756,8.6921,8.6426,8.6921,109081.0
2016-10-27 11:50:00,10.53,10.59,10.52,10.57,61660.0,8.6921,8.7416,8.6839,8.7251,61660.0
2016-10-27 12:00:00,10.58,10.6,10.56,10.56,42534.0,8.7334,8.7499,8.7169,8.7169,42534.0
2016-10-27 12:10:00,10.56,10.59,10.52,10.56,59743.0,8.7169,8.7416,8.6839,8.7169,59743.0
2016-10-27 12:20:00,10.57,10.57,10.53,10.53,34582.0,8.7251,8.7251,8.6921,8.6921,34582.0
2016-10-27 12:30:00,10.53,10.56,10.51,10.54,81187.0,8.6921,8.7169,8.6756,8.7004,81187.0
2016-10-27 12:40:00,10.54,10.57,10.52,10.57,215678.0,8.7004,8.7251,8.6839,8.7251,215678.0
2016-10-27 12:50:00,10.56,10.59,10.54,10.57,55540.0,8.7169,8.7416,8.7004,8.7251,55540.0
2016-10-27 13:00:00,10.57,10.61,10.56,10.59,113695.0,8.7251,8.7581,8.7169,8.7416,113695.0
2016-10-27 13:10:00,10.58,10.61,10.57,10.59,75064.0,8.7334,8.7581,8.7251,8.7416,75064.0
2016-10-27 13:20:00,10.59,10.61,10.56,10.58,47103.0,8.7416,8.7581,8.7169,8.7334,47103.0
2016-10-27 13:30:00,10.58,10.59,10.57,10.59,66390.0,8.7334,8.7416,8.7251,8.7416,66390.0
2016-10-27 13:40:00,10.59,10.6,10.57,10.59,74189.0,8.7416,8.7499,8.7251,8.7416,74189.0
2016-10-27 13:50:00,10.59,10.6,10.58,10.6,84547.0,8.7416,8.7499,8.7334,8.7499,84547.0
2016-10-27 14:00:00,10.6,10.61,10.58,10.59,93036.0,8.7499,8.7581,8.7334,8.7416,93036.0
2016-10-27 14:10:00,10.59,10.62,10.58,10.62,52896.0,8.7416,8.7664,8.7334,8.7664,52896.0
2016-10-27 14:20:00,10.62,10.62,10.59,10.6,52971.0,8.7664,8.7664,8.7416,8.7499,52971.0
2016-10-27 14:30:00,10.59,10.6,10.57,10.59,50162.0,8.7416,8.7499,8.7251,8.7416,50162.0
2016-10-27 14:40:00,10.59,10.59,10.57,10.58,35508.0,8.7416,8.7416,8.7251,8.7334,35508.0
2016-10-27 14:50:00,10.58,10.58,10.55,10.55,56287.0,8.7334,8.7334,8.7086,8.7086,56287.0
2016-10-27 15:00:00,10.55,10.56,10.55,10.55,29821.0,8.7086,8.7169,8.7086,8.7086,29821.0
2016-10-27 15:10:00,10.55,10.56,10.51,10.53,82514.0,8.7086,8.7169,8.6756,8.6921,82514.0
2016-10-27 15:20:00,10.53,10.54,10.52,10.53,75454.0,8.6921,8.7004,8.6839,8.6921,75454.0
2016-10-27 15:30:00,10.53,10.53,10.51,10.52,176194.0,8.6921,8.6921,8.6756,8.6839,176194.0
2016-10-27 15:40:00,10.52,10.52,10.45,10.47,289476.0,8.6839,8.6839,8.6261,8.6426,289476.0
2016-10-27 15:50:00,10.48,10.49,10.45,10.47,719782.0,8.6508,8.6591,8.6261,8.6426,719782.0
2016-10-28 09:30:00,10.41,10.57,10.41,10.47,123356.0,8.6181,8.7505,8.6181,8.6678,123356.0
2016-10-28 09:40:00,10.48,10.5,10.43,10.47,147606.0,8.676,8.6926,8.6346,8.6678,147606.0
2016-10-28 09:50:00,10.47,10.51,10.44,10.44,90447.0,8.6678,8.7009,8.6429,8.6429,90447.0
2016-10-28 10:00:00,10.44,10.48,10.4,10.41,93192.0,8.6429,8.676,8.6098,8.6181,93192.0
2016-10-28 10:10:00,10.42,10.44,10.37,10.42,167623.0,8.6264,8.6429,8.585,8.6264,167623.0
2016-10-28 10:20:00,10.42,10.53,10.41,10.5,121720.0,8.6264,8.7174,8.6181,8.6926,121720.0
2016-10-28 10:30:00,10.5,10.57,10.49,10.57,97857.0,8.6926,8.7505,8.6843,8.7505,97857.0
2016-10-28 10:40:00,10.56,10.57,10.4,10.44,335197.0,8.7423,8.7505,8.6098,8.6429,335197.0
2016-10-28 10:50:00,10.45,10.47,10.43,10.45,56706.0,8.6512,8.6678,8.6346,8.6512,56706.0
2016-10-28 11:00:00,10.45,10.49,10.44,10.45,106409.0,8.6512,8.6843,8.6429,8.6512,106409.0
2016-10-28 11:10:00,10.45,10.46,10.4,10.44,105917.0,8.6512,8.6595,8.6098,8.6429,105917.0
2016-10-28 11:20:00,10.44,10.48,10.43,10.45,61359.0,8.6429,8.676,8.6346,8.6512,61359.0
2016-10-28 11:30:00,10.46,10.47,10.42,10.43,92205.0,8.6595,8.6678,8.6264,8.6346,92205.0
2016-10-28 11:40:00,10.43,10.46,10.41,10.45,81723.0,8.6346,8.6595,8.6181,8.6512,81723.0
2016-10-28 11:50:00,10.45,10.46,10.44,10.46,51478.0,8.6512,8.6595,8.6429,8.6595,51478.0
2016-10-28 12:00:00,10.46,10.47,10.44,10.45,72300.0,8.6595,8.6678,8.6429,8.6512,72300.0
2016-10-28 12:10:00,10.44,10.46,10.41,10.43,65105.0,8.6429,8.6595,8.6181,8.6346,65105.0
2016-10-28 12:20:00,10.43,10.44,10.4,10.42,87133.0,8.6346,8.6429,8.6098,8.6264,87133.0
2016-10-28 12:30:00,10.43,10.44,10.4,10.42,64959.0,8.6346,8.6429,8.6098,8.6264,64959.0
2016-10-28 12:40:00,10.41,10.48,10.4,10.45,302972.0,8.6181,8.676,8.6098,8.6512,302972.0
2016-10-28 12:50:00,10.45,10.46,10.43,10.45,80508.0,8.6512,8.6595,8.6346,8.6512,80508.0
2016-10-28 13:00:00,10.45,10.46,10.36,10.37,175166.0,8.6512,8.6595,8.5767,8.585,175166.0
2016-10-28 13:10:00,10.37,10.39,10.34,10.38,132740.0,8.585,8.6015,8.5601,8.5932,132740.0
2016-10-28 13:20:00,10.37,10.4,10.36,10.38,88633.0,8.585,8.6098,8.5767,8.5932,88633.0
2016-10-28 13:30:00,10.38,10.39,10.31,10.34,116364.0,8.5932,8.6015,8.5353,8.5601,116364.0
2016-10-28 13:40:00,10.34,10.37,10.32,10.36,78204.0,8.5601,8.585,8.5436,8.5767,78204.0
2016-10-28 13:50:00,10.36,10.36,10.28,10.29,128832.0,8.5767,8.5767,8.5105,8.5187,128832.0
2016-10-28 14:00:00,10.29,10.31,10.26,10.28,154075.0,8.5187,8.5353,8.4939,8.5105,154075.0
2016-10-28 14:10:00,10.28,10.3,10.22,10.23,140109.0,8.5105,8.527,8.4608,8.4691,140109.0
2016-10-28 14:20:00,10.23,10.24,10.2,10.21,114533.0,8.4691,8.4773,8.4442,8.4525,114533.0
2016-10-28 14:30:00,10.21,10.25,10.19,10.23,138445.0,8.4525,8.4856,8.436,8.4691,138445.0
2016-10-28 14:40:00,10.23,10.26,10.21,10.26,84342.0,8.4691,8.4939,8.4525,8.4939,84342.0
2016-10-28 14:50:00,10.25,10.3,10.25,10.27,70101.0,8.4856,8.527,8.4856,8.5022,70101.0
2016-10-28 15:00:00,10.27,10.3,10.25,10.29,106126.0,8.5022,8.527,8.4856,8.5187,106126.0
2016-10-28 15:10:00,10.29,10.31,10.27,10.29,259399.0,8.5187,8.5353,8.5022,8.5187,259399.0
2016-10-28 15:20:00,10.3,10.37,10.29,10.36,118796.0,8.527,8.585,8.5187,8.5767,118796.0
2016-10-28 15:30:00,10.37,10.37,10.29,10.3,176600.0,8.585,8.585,8.5187,8.527,176600.0
2016-10-28 15:40:00,10.3,10.31,10.27,10.28,339765.0,8.527,8.5353,8.5022,8.5105,339765.0
2016-10-28 15:50:00,10.27,10.33,10.27,10.3,477378.0,8.5022,8.5519,8.5022,8.527,477378.0
2016-10-31 09:30:00,10.37,10.54,10.37,10.5,131063.0,8.585,8.7257,8.585,8.6926,131063.0
2016-10-31 09:40:00,10.5,10.58,10.46,10.57,140343.0,8.6926,8.7588,8.6595,8.7505,140343.0
2016-10-31 09:50:00,10.57,10.63,10.54,10.54,99086.0,8.7505,8.8002,8.7257,8.7257,99086.0
2016-10-31 10:00:00,10.55,10.59,10.54,10.58,81517.0,8.734,8.7671,8.7257,8.7588,81517.0
2016-10-31 10:10:00,10.57,10.61,10.57,10.61,180456.0,8.7505,8.7837,8.7505,8.7837,180456.0
2016-10-31 10:20:00,10.6,10.65,10.58,10.59,92950.0,8.7754,8.8168,8.7588,8.7671,92950.0
2016-10-31 10:30:00,10.6,10.62,10.59,10.61,79479.0,8.7754,8.7919,8.7671,8.7837,79479.0
2016-10-31 10:40:00,10.6,10.64,10.58,10.62,381436.0,8.7754,8.8085,8.7588,8.7919,381436.0
2016-10-31 10:50:00,10.62,10.67,10.61,10.65,98283.0,8.7919,8.8333,8.7837,8.8168,98283.0
2016-10-31 11:00:00,10.65,10.71,10.63,10.67,397244.0,8.8168,8.8664,8.8002,8.8333,397244.0
2016-10-31 11:10:00,10.67,10.68,10.61,10.62,419423.0,8.8333,8.8416,8.7837,8.7919,419423.0
2016-10-31 11:20:00,10.63,10.64,10.57,10.63,366538.0,8.8002,8.8085,8.7505,8.8002,366538.0
2016-10-31 11:30:00,10.63,10.69,10.63,10.65,177706.0,8.8002,8.8499,8.8002,8.8168,177706.0
2016-10-31 11:40:00,10.65,10.66,10.61,10.63,92451.0,8.8168,8.825,8.7837,8.8002,92451.0
2016-10-31 11:50:00,10.63,10.68,10.6,10.68,452149.0,8.8002,8.8416,8.7754,8.8416,452149.0
2016-10-31 12:00:00,10.69,10.69,10.64,10.66,82510.0,8.8499,8.8499,8.8085,8.825,82510.0
2016-10-31 12:10:00,10.65,10.67,10.64,10.67,79128.0,8.8168,8.8333,8.8085,8.8333,79128.0
2016-10-31 12:20:00,10.67,10.69,10.65,10.67,100057.0,8.8333,8.8499,8.8168,8.8333,100057.0
2016-10-31 12:30:00,10.68,10.75,10.67,10.75,71063.0,8.8416,8.8996,8.8333,8.8996,71063.0
2016-10-31 12:40:00,10.75,10.79,10.72,10.79,65426.0,8.8996,8.9327,8.8747,8.9327,65426.0
2016-10-31 12:50:00,10.79,10.8,10.76,10.77,146892.0,8.9327,8.941,8.9078,8.9161,146892.0
2016-10-31 13:00:00,10.77,10.77,10.72,10.77,104058.0,8.9161,8.9161,8.8747,8.9161,104058.0
2016-10-31 13:10:00,10.77,10.78,10.73,10.73,107635.0,8.9161,8.9244,8.883,8.883,107635.0
2016-10-31 13:20:00,10.74,10.76,10.72,10.74,85146.0,8.8913,8.9078,8.8747,8.8913,85146.0
2016-10-31 13:30:00,10.75,10.76,10.71,10.74,85401.0,8.8996,8.9078,8.8664,8.8913,85401.0
2016-10-31 13:40:00,10.74,10.76,10.71,10.76,95714.0,8.8913,8.9078,8.8664,8.9078,95714.0
2016-10-31 13:50:00,10.75,10.76,10.71,10.72,60254.0,8.8996,8.9078,8.8664,8.8747,60254.0
2016-10-31 14:00:00,10.71,10.75,10.71,10.75,70886.0,8.8664,8.8996,8.8664,8.8996,70886.0
2016-10-31 14:10:00,10.75,10.75,10.7,10.7,137571.0,8.8996,8.8996,8.8582,8.8582,137571.0
2016-10-31 14:20:00,10.7,10.7,10.64,10.65,171418.0,8.8582,8.8582,8.8085,8.8168,171418.0
2016-10-31 14:30:00,10.64,10.65,10.59,10.62,274505.0,8.8085,8.8168,8.7671,8.7919,274505.0
2016-10-31 14:40:00,10.62,10.62,10.59,10.6,71520.0,8.7919,8.7919,8.7671,8.7754,71520.0
2016-10-31 14:50:00,10.6,10.62,10.59,10.61,95973.0,8.7754,8.7919,8.7671,8.7837,95973.0
2016-10-31 15:00:00,10.62,10.65,10.58,10.63,856006.0,8.7919,8.8168,8.7588,8.8002,856006.0
2016-10-31 15:10:00,10.62,10.66,10.59,10.62,382801.0,8.7919,8.825,8.7671,8.7919,382801.0
2016-10-31 15:20:00,10.63,10.69,10.62,10.68,134166.0,8.8002,8.8499,8.7919,8.8416,134166.0
2016-10-31 15:30:00,10.68,10.69,10.66,10.66,345280.0,8.8416,8.8499,8.825,8.825,345280.0
2016-10-31 15:40:00,10.67,10.67,10.62,10.66,527975.0,8.8333,8.8333,8.7919,8.825,527975.0
2016-10-31 15:50:00,10.66,10.67,10.63,10.63,660420.0,8.825,8.8333,8.8002,8.8002,660420.0
2016-11-01 09:30:00,10.65,10.68,10.54,10.66,82966.0,8.8168,8.8416,8.7257,8.825,82966.0
2016-11-01 09:40:00,10.66,10.68,10.6,10.63,72612.0,8.825,8.8416,8.7754,8.8002,72612.0
2016-11-01 09:50:00,10.63,10.65,10.54,10.54,61305.0,8.8002,8.8168,8.7257,8.7257,61305.0
2016-11-01 10:00:00,10.54,10.6,10.5,10.59,72514.0,8.7257,8.7754,8.6926,8.7671,72514.0
2016-11-01 10:10:00,10.59,10.66,10.58,10.59,70837.0,8.7671,8.825,8.7588,8.7671,70837.0
2016-11-01 10:20:00,10.59,10.61,10.56,10.58,59531.0,8.7671,8.7837,8.7423,8.7588,59531.0
2016-11-01 10:30:00,10.58,10.61,10.55,10.55,367552.0,8.7588,8.7837,8.734,8.734,367552.0
2016-11-01 10:40:00,10.55,10.67,10.55,10.65,145253.0,8.734,8.8333,8.734,8.8168,145253.0
2016-11-01 10:50:00,10.66,10.71,10.64,10.71,101072.0,8.825,8.8664,8.8085,8.8664,101072.0
2016-11-01 11:00:00,10.71,10.75,10.69,10.75,68195.0,8.8664,8.8996,8.8499,8.8996,68195.0
2016-11-01 11:10:00,10.74,10.76,10.69,10.73,76121.0,8.8913,8.9078,8.8499,8.883,76121.0
2016-11-01 11:20:00,10.73,10.74,10.67,10.69,69405.0,8.883,8.8913,8.8333,8.8499,69405.0
2016-11-01 11:30:00,10.68,10.7,10.65,10.67,54413.0,8.8416,8.8582,8.8168,8.8333,54413.0
2016-11-01 11:40:00,10.67,10.69,10.63,10.63,72227.0,8.8333,8.8499,8.8002,8.8002,72227.0
2016-11-01 11:50:00,10.63,10.65,10.58,10.6,62760.0,8.8002,8.8168,8.7588,8.7754,62760.0
2016-11-01 12:00:00,10.61,10.66,10.6,10.63,759076.0,8.7837,8.825,8.7754,8.8002,759076.0
2016-11-01 12:10:00,10.63,10.66,10.59,10.63,81773.0,8.8002,8.825,8.7671,8.8002,81773.0
2016-11-01 12:20:00,10.63,10.63,10.57,10.59,74726.0,8.8002,8.8002,8.7505,8.7671,74726.0
2016-11-01 12:30:00,10.59,10.65,10.59,10.63,57881.0,8.7671,8.8168,8.7671,8.8002,57881.0
2016-11-01 12:40:00,10.64,10.69,10.63,10.66,107378.0,8.8085,8.8499,8.8002,8.825,107378.0
2016-11-01 12:50:00,10.65,10.66,10.63,10.66,54634.0,8.8168,8.825,8.8002,8.825,54634.0
2016-11-01 13:00:00,10.66,10.66,10.62,10.66,34142.0,8.825,8.825,8.7919,8.825,34142.0
2016-11-01 13:10:00,10.66,10.66,10.59,10.63,64246.0,8.825,8.825,8.7671,8.8002,64246.0
2016-11-01 13:20:00,10.63,10.68,10.6,10.66,73153.0,8.8002,8.8416,8.7754,8.825,73153.0
2016-11-01 13:30:00,10.66,10.68,10.63,10.64,119236.0,8.825,8.8416,8.8002,8.8085,119236.0
2016-11-01 13:40:00,10.65,10.68,10.63,10.67,113117.0,8.8168,8.8416,8.8002,8.8333,113117.0
2016-11-01 13:50:00,10.67,10.69,10.59,10.6,70693.0,8.8333,8.8499,8.7671,8.7754,70693.0
2016-11-01 14:00:00,10.6,10.65,10.56,10.57,113280.0,8.7754,8.8168,8.7423,8.7505,113280.0
2016-11-01 14:10:00,10.56,10.58,10.5,10.53,124607.0,8.7423,8.7588,8.6926,8.7174,124607.0
2016-11-01 14:20:00,10.53,10.61,10.5,10.59,139384.0,8.7174,8.7837,8.6926,8.7671,139384.0
2016-11-01 14:30:00,10.59,10.62,10.56,10.6,98649.0,8.7671,8.7919,8.7423,8.7754,98649.0
2016-11-01 14:40:00,10.6,10.6,10.56,10.58,69327.0,8.7754,8.7754,8.7423,8.7588,69327.0
2016-11-01 14:50:00,10.58,10.66,10.58,10.64,101078.0,8.7588,8.825,8.7588,8.8085,101078.0
2016-11-01 15:00:00,10.63,10.64,10.6,10.63,93532.0,8.8002,8.8085,8.7754,8.8002,93532.0
2016-11-01 15:10:00,10.63,10.65,10.6,10.64,83373.0,8.8002,8.8168,8.7754,8.8085,83373.0
2016-11-01 15:20:00,10.64,10.64,10.59,10.61,101508.0,8.8085,8.8085,8.7671,8.7837,101508.0
2016-11-01 15:30:00,10.61,10.65,10.6,10.65,152682.0,8.7837,8.8168,8.7754,8.8168,152682.0
2016-11-01 15:40:00,10.65,10.67,10.61,10.63,189005.0,8.8168,8.8333,8.7837,8.8002,189005.0
2016-11-01 15:50:00,10.63,10.66,10.62,10.63,367908.0,8.8002,8.825,8.7919,8.8002,367908.0
2016-11-02 09:30:00,10.51,10.51,10.3,10.3,191681.0,8.7009,8.7009,8.527,8.527,191681.0
2016-11-02 09:40:00,10.32,10.33,10.09,10.12,209841.0,8.5436,8.5519,8.3532,8.378,209841.0
2016-11-02 09:50:00,10.12,10.18,9.98,10.15,363948.0,8.378,8.4277,8.2621,8.4028,363948.0
2016-11-02 10:00:00,10.15,10.15,10.01,10.05,426419.0,8.4028,8.4028,8.2869,8.3201,426419.0
2016-11-02 10:10:00,10.04,10.12,10.04,10.05,144336.0,8.3118,8.378,8.3118,8.3201,144336.0
2016-11-02 10:20:00,10.05,10.09,10.03,10.08,148809.0,8.3201,8.3532,8.3035,8.3449,148809.0
2016-11-02 10:30:00,10.08,10.11,10.01,10.07,286311.0,8.3449,8.3697,8.2869,8.3366,286311.0
2016-11-02 10:40:00,10.07,10.11,10.05,10.05,168932.0,8.3366,8.3697,8.3201,8.3201,168932.0
2016-11-02 10:50:00,10.05,10.05,10.0,10.02,157255.0,8.3201,8.3201,8.2787,8.2952,157255.0
2016-11-02 11:00:00,10.03,10.04,9.92,9.94,205617.0,8.3035,8.3118,8.2124,8.229,205617.0
2016-11-02 11:10:00,9.94,10.03,9.93,9.99,237678.0,8.229,8.3035,8.2207,8.2704,237678.0
2016-11-02 11:20:00,10.0,10.06,9.98,10.06,163642.0,8.2787,8.3283,8.2621,8.3283,163642.0
2016-11-02 11:30:00,10.05,10.07,10.02,10.03,163192.0,8.3201,8.3366,8.2952,8.3035,163192.0
2016-11-02 11:40:00,10.02,10.05,9.99,10.04,110430.0,8.2952,8.3201,8.2704,8.3118,110430.0
2016-11-02 11:50:00,10.04,10.07,10.02,10.05,130181.0,8.3118,8.3366,8.2952,8.3201,130181.0
2016-11-02 12:00:00,10.05,10.11,10.03,10.1,107945.0,8.3201,8.3697,8.3035,8.3614,107945.0
2016-11-02 12:10:00,10.1,10.14,10.09,10.13,75542.0,8.3614,8.3946,8.3532,8.3863,75542.0
2016-11-02 12:20:00,10.13,10.14,10.1,10.12,94122.0,8.3863,8.3946,8.3614,8.378,94122.0
2016-11-02 12:30:00,10.12,10.14,10.06,10.09,99930.0,8.378,8.3946,8.3283,8.3532,99930.0
2016-11-02 12:40:00,10.09,10.12,10.06,10.12,179595.0,8.3532,8.378,8.3283,8.378,179595.0
2016-11-02 12:50:00,10.12,10.17,10.09,10.17,133835.0,8.378,8.4194,8.3532,8.4194,133835.0
2016-11-02 13:00:00,10.17,10.17,10.1,10.1,101713.0,8.4194,8.4194,8.3614,8.3614,101713.0
2016-11-02 13:10:00,10.11,10.11,10.04,10.04,99070.0,8.3697,8.3697,8.3118,8.3118,99070.0
2016-11-02 13:20:00,10.04,10.08,10.04,10.07,77501.0,8.3118,8.3449,8.3118,8.3366,77501.0
2016-11-02 13:30:00,10.07,10.09,10.04,10.04,165923.0,8.3366,8.3532,8.3118,8.3118,165923.0
2016-11-02 13:40:00,10.04,10.07,10.03,10.06,119431.0,8.3118,8.3366,8.3035,8.3283,119431.0
2016-11-02 13:50:00,10.06,10.09,10.03,10.07,140647.0,8.3283,8.3532,8.3035,8.3366,140647.0
2016-11-02 14:00:00,10.08,10.12,10.05,10.06,185913.0,8.3449,8.378,8.3201,8.3283,185913.0
2016-11-02 14:10:00,10.06,10.09,10.03,10.05,122581.0,8.3283,8.3532,8.3035,8.3201,122581.0
2016-11-02 14:20:00,10.05,10.14,10.04,10.12,204291.0,8.3201,8.3946,8.3118,8.378,204291.0
2016-11-02 14:30:00,10.12,10.15,10.1,10.11,160645.0,8.378,8.4028,8.3614,8.3697,160645.0
2016-11-02 14:40:00,10.11,10.14,10.08,10.1,144458.0,8.3697,8.3946,8.3449,8.3614,144458.0
2016-11-02 14:50:00,10.1,10.13,10.07,10.08,114914.0,8.3614,8.3863,8.3366,8.3449,114914.0
2016-11-02 15:00:00,10.08,10.09,10.03,10.08,252210.0,8.3449,8.3532,8.3035,8.3449,252210.0
2016-11-02 15:10:00,10.08,10.11,10.06,10.07,156250.0,8.3449,8.3697,8.3283,8.3366,156250.0
2016-11-02 15:20:00,10.07,10.07,10.01,10.02,278004.0,8.3366,8.3366,8.2869,8.2952,278004.0
2016-11-02 15:30:00,10.02,10.03,9.95,9.96,380248.0,8.2952,8.3035,8.2373,8.2455,380248.0
2016-11-02 15:40:00,9.97,9.98,9.93,9.95,407126.0,8.2538,8.2621,8.2207,8.2373,407126.0
2016-11-02 15:50:00,9.96,9.96,9.88,9.89,1137749.0,8.2455,8.2455,8.1793,8.1876,1137749.0
2016-11-03 09:30:00,9.95,10.0,9.84,9.96,93251.0,8.2373,8.2787,8.1462,8.2455,93251.0
2016-11-03 09:40:00,9.95,10.07,9.95,10.07,87996.0,8.2373,8.3366,8.2373,8.3366,87996.0
2016-11-03 09:50:00,10.06,10.13,10.05,10.13,119618.0,8.3283,8.3863,8.3201,8.3863,119618.0
2016-11-03 10:00:00,10.13,10.22,10.1,10.22,178513.0,8.3863,8.4608,8.3614,8.4608,178513.0
2016-11-03 10:10:00,10.22,10.31,10.21,10.3,218776.0,8.4608,8.5353,8.4525,8.527,218776.0
2016-11-03 10:20:00,10.29,10.37,10.29,10.32,258030.0,8.5187,8.585,8.5187,8.5436,258030.0
2016-11-03 10:30:00,10.31,10.32,10.22,10.27,158397.0,8.5353,8.5436,8.4608,8.5022,158397.0
2016-11-03 10:40:00,10.27,10.31,10.23,10.25,116259.0,8.5022,8.5353,8.4691,8.4856,116259.0
2016-11-03 10:50:00,10.25,10.27,10.18,10.19,73554.0,8.4856,8.5022,8.4277,8.436,73554.0
2016-11-03 11:00:00,10.19,10.26,10.16,10.25,75169.0,8.436,8.4939,8.4111,8.4856,75169.0
2016-11-03 11:10:00,10.25,10.32,10.24,10.3,91018.0,8.4856,8.5436,8.4773,8.527,91018.0
2016-11-03 11:20:00,10.3,10.3,10.26,10.27,80101.0,8.527,8.527,8.4939,8.5022,80101.0
2016-11-03 11:30:00,10.26,10.3,10.26,10.27,88595.0,8.4939,8.527,8.4939,8.5022,88595.0
2016-11-03 11:40:00,10.26,10.27,10.21,10.22,130820.0,8.4939,8.5022,8.4525,8.4608,130820.0
2016-11-03 11:50:00,10.22,10.26,10.2,10.21,70082.0,8.4608,8.4939,8.4442,8.4525,70082.0
2016-11-03 12:00:00,10.21,10.24,10.18,10.21,83620.0,8.4525,8.4773,8.4277,8.4525,83620.0
2016-11-03 12:10:00,10.21,10.21,10.16,10.17,40253.0,8.4525,8.4525,8.4111,8.4194,40253.0
2016-11-03 12:20:00,10.17,10.19,10.14,10.14,120026.0,8.4194,8.436,8.3946,8.3946,120026.0
2016-11-03 12:30:00,10.14,10.18,10.14,10.14,52163.0,8.3946,8.4277,8.3946,8.3946,52163.0
2016-11-03 12:40:00,10.15,10.18,10.11,10.16,78686.0,8.4028,8.4277,8.3697,8.4111,78686.0
2016-11-03 12:50:00,10.16,10.19,10.16,10.18,49803.0,8.4111,8.436,8.4111,8.4277,49803.0
2016-11-03 13:00:00,10.18,10.19,10.16,10.19,62714.0,8.4277,8.436,8.4111,8.436,62714.0
2016-11-03 13:10:00,10.19,10.21,10.16,10.18,204528.0,8.436,8.4525,8.4111,8.4277,204528.0
2016-11-03 13:20:00,10.18,10.2,10.16,10.16,48476.0,8.4277,8.4442,8.4111,8.4111,48476.0
2016-11-03 13:30:00,10.17,10.19,10.16,10.18,61539.0,8.4194,8.436,8.4111,8.4277,61539.0
2016-11-03 13:40:00,10.18,10.19,10.16,10.19,113629.0,8.4277,8.436,8.4111,8.436,113629.0
2016-11-03 13:50:00,10.19,10.2,10.15,10.17,74847.0,8.436,8.4442,8.4028,8.4194,74847.0
2016-11-03 14:00:00,10.17,10.18,10.15,10.17,78251.0,8.4194,8.4277,8.4028,8.4194,78251.0
2016-11-03 14:10:00,10.16,10.17,10.16,10.17,33702.0,8.4111,8.4194,8.4111,8.4194,33702.0
2016-11-03 14:20:00,10.17,10.18,10.15,10.18,81198.0,8.4194,8.4277,8.4028,8.4277,81198.0
2016-11-03 14:30:00,10.18,10.18,10.17,10.18,132176.0,8.4277,8.4277,8.4194,8.4277,132176.0
2016-11-03 14:40:00,10.18,10.22,10.18,10.19,179667.0,8.4277,8.4608,8.4277,8.436,179667.0
2016-11-03 14:50:00,10.18,10.19,10.17,10.18,64071.0,8.4277,8.436,8.4194,8.4277,64071.0
2016-11-03 15:00:00,10.18,10.19,10.17,10.17,111481.0,8.4277,8.436,8.4194,8.4194,111481.0
2016-11-03 15:10:00,10.18,10.19,10.13,10.13,145684.0,8.4277,8.436,8.3863,8.3863,145684.0
2016-11-03 15:20:00,10.13,10.14,10.1,10.11,156193.0,8.3863,8.3946,8.3614,8.3697,156193.0
2016-11-03 15:30:00,10.11,10.11,10.02,10.02,329122.0,8.3697,8.3697,8.2952,8.2952,329122.0
2016-11-03 15:40:00,10.02,10.12,10.02,10.12,434773.0,8.2952,8.378,8.2952,8.378,434773.0
2016-11-03 15:50:00,10.11,10.16,10.06,10.13,935894.0,8.3697,8.4111,8.3283,8.3863,935894.0
2016-11-04 09:30:00,10.78,10.99,10.73,10.95,429953.0,8.9244,9.0982,8.883,9.0651,429953.0
2016-11-04 09:40:00,10.93,11.24,10.92,11.15,519371.0,9.0486,9.3052,9.0403,9.2307,519371.0
2016-11-04 09:50:00,11.18,11.31,11.15,11.23,411184.0,9.2555,9.3632,9.2307,9.2969,411184.0
2016-11-04 10:00:00,11.24,11.25,11.09,11.09,328737.0,9.3052,9.3135,9.181,9.181,328737.0
2016-11-04 10:10:00,11.08,11.16,11.0,11.13,368300.0,9.1728,9.239,9.1065,9.2141,368300.0
2016-11-04 10:20:00,11.13,11.18,11.08,11.09,258292.0,9.2141,9.2555,9.1728,9.181,258292.0
2016-11-04 10:30:00,11.08,11.13,11.0,11.1,450900.0,9.1728,9.2141,9.1065,9.1893,450900.0
2016-11-04 10:40:00,11.1,11.1,10.99,11.01,344462.0,9.1893,9.1893,9.0982,9.1148,344462.0
2016-11-04 10:50:00,11.01,11.1,11.0,11.04,240012.0,9.1148,9.1893,9.1065,9.1396,240012.0
2016-11-04 11:00:00,11.04,11.13,11.01,11.12,194750.0,9.1396,9.2141,9.1148,9.2059,194750.0
2016-11-04 11:10:00,11.11,11.19,11.1,11.11,163290.0,9.1976,9.2638,9.1893,9.1976,163290.0
2016-11-04 11:20:00,11.12,11.17,11.1,11.13,125863.0,9.2059,9.2473,9.1893,9.2141,125863.0
2016-11-04 11:30:00,11.14,11.18,11.11,11.15,150913.0,9.2224,9.2555,9.1976,9.2307,150913.0
2016-11-04 11:40:00,11.15,11.22,11.13,11.21,159770.0,9.2307,9.2887,9.2141,9.2804,159770.0
2016-11-04 11:50:00,11.21,11.36,11.21,11.36,196413.0,9.2804,9.4046,9.2804,9.4046,196413.0
2016-11-04 12:00:00,11.35,11.45,11.29,11.45,230048.0,9.3963,9.4791,9.3466,9.4791,230048.0
2016-11-04 12:10:00,11.45,11.56,11.41,11.53,340809.0,9.4791,9.5701,9.4459,9.5453,340809.0
2016-11-04 12:20:00,11.52,11.53,11.44,11.46,180046.0,9.537,9.5453,9.4708,9.4873,180046.0
2016-11-04 12:30:00,11.46,11.67,11.46,11.59,194960.0,9.4873,9.6612,9.4873,9.595,194960.0
2016-11-04 12:40:00,11.59,11.61,11.55,11.59,119205.0,9.595,9.6115,9.5618,9.595,119205.0
2016-11-04 12:50:00,11.59,11.61,11.4,11.44,268998.0,9.595,9.6115,9.4377,9.4708,268998.0
2016-11-04 13:00:00,11.43,11.44,11.33,11.35,180343.0,9.4625,9.4708,9.3797,9.3963,180343.0
2016-11-04 13:10:00,11.35,11.38,11.27,11.33,129191.0,9.3963,9.4211,9.33,9.3797,129191.0
2016-11-04 13:20:00,11.32,11.35,11.22,11.25,147052.0,9.3714,9.3963,9.2887,9.3135,147052.0
2016-11-04 13:30:00,11.25,11.25,11.18,11.2,148223.0,9.3135,9.3135,9.2555,9.2721,148223.0
2016-11-04 13:40:00,11.21,11.25,11.18,11.21,96247.0,9.2804,9.3135,9.2555,9.2804,96247.0
2016-11-04 13:50:00,11.2,11.21,11.14,11.15,130856.0,9.2721,9.2804,9.2224,9.2307,130856.0
2016-11-04 14:00:00,11.15,11.25,11.11,11.21,190097.0,9.2307,9.3135,9.1976,9.2804,190097.0
2016-11-04 14:10:00,11.21,11.22,11.17,11.2,121363.0,9.2804,9.2887,9.2473,9.2721,121363.0
2016-11-04 14:20:00,11.19,11.2,11.16,11.2,115355.0,9.2638,9.2721,9.239,9.2721,115355.0
2016-11-04 14:30:00,11.2,11.21,11.17,11.2,111729.0,9.2721,9.2804,9.2473,9.2721,111729.0
2016-11-04 14:40:00,11.21,11.25,11.17,11.21,154539.0,9.2804,9.3135,9.2473,9.2804,154539.0
2016-11-04 14:50:00,11.21,11.3,11.21,11.21,175974.0,9.2804,9.3549,9.2804,9.2804,175974.0
2016-11-04 15:00:00,11.21,11.25,11.19,11.21,189971.0,9.2804,9.3135,9.2638,9.2804,189971.0
2016-11-04 15:10:00,11.21,11.22,11.13,11.13,297660.0,9.2804,9.2887,9.2141,9.2141,297660.0
2016-11-04 15:20:00,11.13,11.15,11.1,11.12,291021.0,9.2141,9.2307,9.1893,9.2059,291021.0
2016-11-04 15:30:00,11.13,11.16,11.1,11.15,405160.0,9.2141,9.239,9.1893,9.2307,405160.0
2016-11-04 15:40:00,11.15,11.16,11.1,11.15,417463.0,9.2307,9.239,9.1893,9.2307,417463.0
2016-11-04 15:50:00,11.15,11.16,11.02,11.04,1144431.0,9.2307,9.239,9.1231,9.1396,1144431.0
2016-11-07 09:30:00,11.26,11.52,11.24,11.43,225946.0,9.3218,9.537,9.3052,9.4625,225946.0
2016-11-07 09:40:00,11.44,11.46,11.32,11.38,97860.0,9.4708,9.4873,9.3714,9.4211,97860.0
2016-11-07 09:50:00,11.37,11.42,11.33,11.38,103168.0,9.4128,9.4542,9.3797,9.4211,103168.0
2016-11-07 10:00:00,11.39,11.46,11.37,11.38,127961.0,9.4294,9.4873,9.4128,9.4211,127961.0
2016-11-07 10:10:00,11.37,11.41,11.34,11.4,100803.0,9.4128,9.4459,9.388,9.4377,100803.0
2016-11-07 10:20:00,11.4,11.43,11.38,11.41,71552.0,9.4377,9.4625,9.4211,9.4459,71552.0
2016-11-07 10:30:00,11.41,11.45,11.35,11.45,114234.0,9.4459,9.4791,9.3963,9.4791,114234.0
2016-11-07 10:40:00,11.44,11.46,11.39,11.4,83167.0,9.4708,9.4873,9.4294,9.4377,83167.0
2016-11-07 10:50:00,11.39,11.42,11.36,11.4,107018.0,9.4294,9.4542,9.4046,9.4377,107018.0
2016-11-07 11:00:00,11.4,11.45,11.39,11.41,118461.0,9.4377,9.4791,9.4294,9.4459,118461.0
2016-11-07 11:10:00,11.41,11.44,11.33,11.34,203090.0,9.4459,9.4708,9.3797,9.388,203090.0
2016-11-07 11:20:00,11.33,11.37,11.27,11.27,120094.0,9.3797,9.4128,9.33,9.33,120094.0
2016-11-07 11:30:00,11.28,11.35,11.27,11.33,103024.0,9.3383,9.3963,9.33,9.3797,103024.0
2016-11-07 11:40:00,11.33,11.37,11.3,11.3,94068.0,9.3797,9.4128,9.3549,9.3549,94068.0
2016-11-07 11:50:00,11.31,11.39,11.3,11.38,165364.0,9.3632,9.4294,9.3549,9.4211,165364.0
2016-11-07 12:00:00,11.38,11.41,11.32,11.36,127297.0,9.4211,9.4459,9.3714,9.4046,127297.0
2016-11-07 12:10:00,11.35,11.39,11.34,11.36,58170.0,9.3963,9.4294,9.388,9.4046,58170.0
2016-11-07 12:20:00,11.37,11.39,11.33,11.36,97799.0,9.4128,9.4294,9.3797,9.4046,97799.0
2016-11-07 12:30:00,11.36,11.37,11.33,11.37,41674.0,9.4046,9.4128,9.3797,9.4128,41674.0
2016-11-07 12:40:00,11.36,11.38,11.35,11.36,47114.0,9.4046,9.4211,9.3963,9.4046,47114.0
2016-11-07 12:50:00,11.35,11.38,11.34,11.37,79605.0,9.3963,9.4211,9.388,9.4128,79605.0
2016-11-07 13:00:00,11.38,11.4,11.36,11.4,68959.0,9.4211,9.4377,9.4046,9.4377,68959.0
2016-11-07 13:10:00,11.4,11.4,11.33,11.37,88388.0,9.4377,9.4377,9.3797,9.4128,88388.0
2016-11-07 13:20:00,11.37,11.38,11.32,11.33,92984.0,9.4128,9.4211,9.3714,9.3797,92984.0
2016-11-07 13:30:00,11.33,11.36,11.32,11.34,77362.0,9.3797,9.4046,9.3714,9.388,77362.0
2016-11-07 13:40:00,11.33,11.36,11.33,11.36,85240.0,9.3797,9.4046,9.3797,9.4046,85240.0
2016-11-07 13:50:00,11.36,11.38,11.33,11.36,95238.0,9.4046,9.4211,9.3797,9.4046,95238.0
2016-11-07 14:00:00,11.36,11.37,11.32,11.33,122132.0,9.4046,9.4128,9.3714,9.3797,122132.0
2016-11-07 14:10:00,11.33,11.36,11.3,11.32,173880.0,9.3797,9.4046,9.3549,9.3714,173880.0
2016-11-07 14:20:00,11.33,11.34,11.28,11.31,136885.0,9.3797,9.388,9.3383,9.3632,136885.0
2016-11-07 14:30:00,11.31,11.33,11.26,11.33,118024.0,9.3632,9.3797,9.3218,9.3797,118024.0
2016-11-07 14:40:00,11.33,11.38,11.32,11.37,141322.0,9.3797,9.4211,9.3714,9.4128,141322.0
2016-11-07 14:50:00,11.37,11.38,11.31,11.35,206042.0,9.4128,9.4211,9.3632,9.3963,206042.0
2016-11-07 15:00:00,11.36,11.38,11.34,11.37,96239.0,9.4046,9.4211,9.388,9.4128,96239.0
2016-11-07 15:10:00,11.37,11.38,11.34,11.34,148076.0,9.4128,9.4211,9.388,9.388,148076.0
2016-11-07 15:20:00,11.35,11.36,11.32,11.32,154699.0,9.3963,9.4046,9.3714,9.3714,154699.0
2016-11-07 15:30:00,11.33,11.36,11.3,11.33,274048.0,9.3797,9.4046,9.3549,9.3797,274048.0
2016-11-07 15:40:00,11.32,11.39,11.32,11.38,306673.0,9.3714,9.4294,9.3714,9.4211,306673.0
2016-11-07 15:50:00,11.38,11.4,11.35,11.38,841796.0,9.4211,9.4377,9.3963,9.4211,841796.0
2016-11-08 09:30:00,11.47,11.53,11.32,11.39,228254.0,9.4956,9.5453,9.3714,9.4294,228254.0
2016-11-08 09:40:00,11.39,11.57,11.36,11.56,124803.0,9.4294,9.5784,9.4046,9.5701,124803.0
2016-11-08 09:50:00,11.57,11.6,11.49,11.49,146248.0,9.5784,9.6032,9.5122,9.5122,146248.0
2016-11-08 10:00:00,11.49,11.51,11.44,11.45,200743.0,9.5122,9.5287,9.4708,9.4791,200743.0
2016-11-08 10:10:00,11.45,11.48,11.4,11.42,114721.0,9.4791,9.5039,9.4377,9.4542,114721.0
2016-11-08 10:20:00,11.43,11.5,11.41,11.48,81852.0,9.4625,9.5205,9.4459,9.5039,81852.0
2016-11-08 10:30:00,11.49,11.53,11.41,11.43,116086.0,9.5122,9.5453,9.4459,9.4625,116086.0
2016-11-08 10:40:00,11.42,11.45,11.37,11.42,159211.0,9.4542,9.4791,9.4128,9.4542,159211.0
2016-11-08 10:50:00,11.43,11.48,11.42,11.45,145147.0,9.4625,9.5039,9.4542,9.4791,145147.0
2016-11-08 11:00:00,11.45,11.51,11.43,11.5,181649.0,9.4791,9.5287,9.4625,9.5205,181649.0
2016-11-08 11:10:00,11.5,11.52,11.47,11.49,167128.0,9.5205,9.537,9.4956,9.5122,167128.0
2016-11-08 11:20:00,11.49,11.52,11.44,11.45,129731.0,9.5122,9.537,9.4708,9.4791,129731.0
2016-11-08 11:30:00,11.45,11.5,11.44,11.46,139989.0,9.4791,9.5205,9.4708,9.4873,139989.0
2016-11-08 11:40:00,11.45,11.52,11.45,11.49,124001.0,9.4791,9.537,9.4791,9.5122,124001.0
2016-11-08 11:50:00,11.49,11.56,11.48,11.55,110089.0,9.5122,9.5701,9.5039,9.5618,110089.0
2016-11-08 12:00:00,11.55,11.6,11.53,11.6,135054.0,9.5618,9.6032,9.5453,9.6032,135054.0
2016-11-08 12:10:00,11.61,11.62,11.55,11.58,120903.0,9.6115,9.6198,9.5618,9.5867,120903.0
2016-11-08 12:20:00,11.58,11.6,11.54,11.54,85072.0,9.5867,9.6032,9.5536,9.5536,85072.0
2016-11-08 12:30:00,11.55,11.57,11.51,11.56,108906.0,9.5618,9.5784,9.5287,9.5701,108906.0
2016-11-08 12:40:00,11.55,11.6,11.55,11.59,91423.0,9.5618,9.6032,9.5618,9.595,91423.0
2016-11-08 12:50:00,11.58,11.65,11.55,11.62,93714.0,9.5867,9.6446,9.5618,9.6198,93714.0
2016-11-08 13:00:00,11.61,11.63,11.52,11.54,121535.0,9.6115,9.6281,9.537,9.5536,121535.0
2016-11-08 13:10:00,11.54,11.56,11.52,11.54,105288.0,9.5536,9.5701,9.537,9.5536,105288.0
2016-11-08 13:20:00,11.54,11.59,11.54,11.58,64853.0,9.5536,9.595,9.5536,9.5867,64853.0
2016-11-08 13:30:00,11.59,11.66,11.58,11.64,119480.0,9.595,9.6529,9.5867,9.6364,119480.0
2016-11-08 13:40:00,11.64,11.64,11.56,11.58,112617.0,9.6364,9.6364,9.5701,9.5867,112617.0
2016-11-08 13:50:00,11.58,11.59,11.56,11.57,57427.0,9.5867,9.595,9.5701,9.5784,57427.0
2016-11-08 14:00:00,11.56,11.58,11.53,11.54,88703.0,9.5701,9.5867,9.5453,9.5536,88703.0
2016-11-08 14:10:00,11.53,11.54,11.51,11.52,99983.0,9.5453,9.5536,9.5287,9.537,99983.0
2016-11-08 14:20:00,11.51,11.53,11.5,11.51,110613.0,9.5287,9.5453,9.5205,9.5287,110613.0
2016-11-08 14:30:00,11.5,11.54,11.5,11.53,68945.0,9.5205,9.5536,9.5205,9.5453,68945.0
2016-11-08 14:40:00,11.53,11.54,11.5,11.52,51920.0,9.5453,9.5536,9.5205,9.537,51920.0
2016-11-08 14:50:00,11.52,11.54,11.51,11.53,116873.0,9.537,9.5536,9.5287,9.5453,116873.0
2016-11-08 15:00:00,11.53,11.55,11.51,11.52,193138.0,9.5453,9.5618,9.5287,9.537,193138.0
2016-11-08 15:10:00,11.52,11.52,11.48,11.5,139466.0,9.537,9.537,9.5039,9.5205,139466.0
2016-11-08 15:20:00,11.5,11.51,11.48,11.5,134418.0,9.5205,9.5287,9.5039,9.5205,134418.0
2016-11-08 15:30:00,11.5,11.54,11.48,11.53,284630.0,9.5205,9.5536,9.5039,9.5453,284630.0
2016-11-08 15:40:00,11.53,11.55,11.48,11.51,300593.0,9.5453,9.5618,9.5039,9.5287,300593.0
2016-11-08 15:50:00,11.51,11.51,11.45,11.48,768584.0,9.5287,9.5287,9.4791,9.5039,768584.0
2016-11-09 09:30:00,11.66,12.1,11.43,11.95,391073.0,9.6529,10.0172,9.4625,9.893,391073.0
2016-11-09 09:40:00,11.96,12.04,11.73,11.93,351850.0,9.9013,9.9675,9.7109,9.8764,351850.0
2016-11-09 09:50:00,11.92,12.03,11.87,11.93,241215.0,9.8682,9.9592,9.8268,9.8764,241215.0
2016-11-09 10:00:00,11.93,11.98,11.8,11.86,222203.0,9.8764,9.9178,9.7688,9.8185,222203.0
2016-11-09 10:10:00,11.86,11.86,11.72,11.72,116692.0,9.8185,9.8185,9.7026,9.7026,116692.0
2016-11-09 10:20:00,11.72,11.81,11.72,11.75,141556.0,9.7026,9.7771,9.7026,9.7274,141556.0
2016-11-09 10:30:00,11.76,11.8,11.68,11.76,151698.0,9.7357,9.7688,9.6695,9.7357,151698.0
2016-11-09 10:40:00,11.76,11.91,11.74,11.83,199484.0,9.7357,9.8599,9.7191,9.7937,199484.0
2016-11-09 10:50:00,11.83,11.84,11.74,11.78,90345.0,9.7937,9.8019,9.7191,9.7523,90345.0
2016-11-09 11:00:00,11.79,11.82,11.69,11.7,125689.0,9.7605,9.7854,9.6778,9.686,125689.0
2016-11-09 11:10:00,11.7,11.73,11.66,11.71,105099.0,9.686,9.7109,9.6529,9.6943,105099.0
2016-11-09 11:20:00,11.71,11.9,11.71,11.88,105122.0,9.6943,9.8516,9.6943,9.835,105122.0
2016-11-09 11:30:00,11.89,12.02,11.88,12.01,229626.0,9.8433,9.9509,9.835,9.9427,229626.0
2016-11-09 11:40:00,12.01,12.11,11.96,12.1,203886.0,9.9427,10.0255,9.9013,10.0172,203886.0
2016-11-09 11:50:00,12.09,12.14,12.05,12.14,264936.0,10.0089,10.0503,9.9758,10.0503,264936.0
2016-11-09 12:00:00,12.15,12.15,11.92,11.93,168384.0,10.0586,10.0586,9.8682,9.8764,168384.0
2016-11-09 12:10:00,11.94,11.95,11.88,11.93,94094.0,9.8847,9.893,9.835,9.8764,94094.0
2016-11-09 12:20:00,11.93,12.02,11.91,11.99,69198.0,9.8764,9.9509,9.8599,9.9261,69198.0
2016-11-09 12:30:00,11.99,12.04,11.97,12.04,79669.0,9.9261,9.9675,9.9096,9.9675,79669.0
2016-11-09 12:40:00,12.04,12.09,12.01,12.04,66517.0,9.9675,10.0089,9.9427,9.9675,66517.0
2016-11-09 12:50:00,12.04,12.08,12.01,12.07,65963.0,9.9675,10.0006,9.9427,9.9923,65963.0
2016-11-09 13:00:00,12.06,12.1,12.04,12.04,85077.0,9.9841,10.0172,9.9675,9.9675,85077.0
2016-11-09 13:10:00,12.04,12.05,11.99,12.0,48339.0,9.9675,9.9758,9.9261,9.9344,48339.0
2016-11-09 13:20:00,12.0,12.0,11.9,11.91,85428.0,9.9344,9.9344,9.8516,9.8599,85428.0
2016-11-09 13:30:00,11.91,12.0,11.9,11.99,87027.0,9.8599,9.9344,9.8516,9.9261,87027.0
2016-11-09 13:40:00,11.99,12.01,11.96,11.98,66141.0,9.9261,9.9427,9.9013,9.9178,66141.0
2016-11-09 13:50:00,11.98,12.02,11.94,11.97,76717.0,9.9178,9.9509,9.8847,9.9096,76717.0
2016-11-09 14:00:00,11.98,11.98,11.95,11.97,70891.0,9.9178,9.9178,9.893,9.9096,70891.0
2016-11-09 14:10:00,11.98,12.02,11.95,12.0,136833.0,9.9178,9.9509,9.893,9.9344,136833.0
2016-11-09 14:20:00,12.0,12.04,11.97,11.98,89710.0,9.9344,9.9675,9.9096,9.9178,89710.0
2016-11-09 14:30:00,11.99,12.0,11.93,11.98,112587.0,9.9261,9.9344,9.8764,9.9178,112587.0
2016-11-09 14:40:00,11.98,12.08,11.97,12.04,99563.0,9.9178,10.0006,9.9096,9.9675,99563.0
2016-11-09 14:50:00,12.05,12.06,11.98,11.99,230816.0,9.9758,9.9841,9.9178,9.9261,230816.0
2016-11-09 15:00:00,12.0,12.0,11.96,11.98,268056.0,9.9344,9.9344,9.9013,9.9178,268056.0
2016-11-09 15:10:00,11.98,12.09,11.98,12.09,166757.0,9.9178,10.0089,9.9178,10.0089,166757.0
2016-11-09 15:20:00,12.09,12.11,12.07,12.11,203888.0,10.0089,10.0255,9.9923,10.0255,203888.0
2016-11-09 15:30:00,12.11,12.11,12.01,12.04,271710.0,10.0255,10.0255,9.9427,9.9675,271710.0
2016-11-09 15:40:00,12.03,12.04,11.98,12.04,292520.0,9.9592,9.9675,9.9178,9.9675,292520.0
2016-11-09 15:50:00,12.04,12.05,12.0,12.03,565250.0,9.9675,9.9758,9.9344,9.9592,565250.0
2016-11-10 09:30:00,12.1,12.1,11.87,11.93,206085.0,10.0172,10.0172,9.8268,9.8764,206085.0
2016-11-10 09:40:00,11.94,11.98,11.81,11.81,208298.0,9.8847,9.9178,9.7771,9.7771,208298.0
2016-11-10 09:50:00,11.81,11.82,11.64,11.64,167898.0,9.7771,9.7854,9.6364,9.6364,167898.0
2016-11-10 10:00:00,11.66,11.67,11.39,11.42,482824.0,9.6529,9.6612,9.4294,9.4542,482824.0
2016-11-10 10:10:00,11.41,11.49,11.36,11.41,350877.0,9.4459,9.5122,9.4046,9.4459,350877.0
2016-11-10 10:20:00,11.41,11.45,11.39,11.43,106271.0,9.4459,9.4791,9.4294,9.4625,106271.0
2016-11-10 10:30:00,11.43,11.43,11.21,11.26,356912.0,9.4625,9.4625,9.2804,9.3218,356912.0
2016-11-10 10:40:00,11.28,11.34,11.26,11.31,308710.0,9.3383,9.388,9.3218,9.3632,308710.0
2016-11-10 10:50:00,11.32,11.33,11.22,11.24,139797.0,9.3714,9.3797,9.2887,9.3052,139797.0
2016-11-10 11:00:00,11.24,11.25,11.12,11.14,304869.0,9.3052,9.3135,9.2059,9.2224,304869.0
2016-11-10 11:10:00,11.14,11.32,11.13,11.3,205766.0,9.2224,9.3714,9.2141,9.3549,205766.0
2016-11-10 11:20:00,11.3,11.43,11.29,11.41,105917.0,9.3549,9.4625,9.3466,9.4459,105917.0
2016-11-10 11:30:00,11.41,11.42,11.35,11.39,231390.0,9.4459,9.4542,9.3963,9.4294,231390.0
2016-11-10 11:40:00,11.38,11.43,11.35,11.36,171412.0,9.4211,9.4625,9.3963,9.4046,171412.0
2016-11-10 11:50:00,11.36,11.4,11.33,11.37,160727.0,9.4046,9.4377,9.3797,9.4128,160727.0
2016-11-10 12:00:00,11.38,11.41,11.34,11.37,161454.0,9.4211,9.4459,9.388,9.4128,161454.0
2016-11-10 12:10:00,11.37,11.43,11.35,11.41,117901.0,9.4128,9.4625,9.3963,9.4459,117901.0
2016-11-10 12:20:00,11.41,11.45,11.4,11.41,137334.0,9.4459,9.4791,9.4377,9.4459,137334.0
2016-11-10 12:30:00,11.41,11.41,11.33,11.34,100490.0,9.4459,9.4459,9.3797,9.388,100490.0
2016-11-10 12:40:00,11.33,11.35,11.28,11.29,142638.0,9.3797,9.3963,9.3383,9.3466,142638.0
2016-11-10 12:50:00,11.29,11.4,11.29,11.38,151024.0,9.3466,9.4377,9.3466,9.4211,151024.0
2016-11-10 13:00:00,11.38,11.42,11.34,11.4,147200.0,9.4211,9.4542,9.388,9.4377,147200.0
2016-11-10 13:10:00,11.4,11.41,11.36,11.4,94217.0,9.4377,9.4459,9.4046,9.4377,94217.0
2016-11-10 13:20:00,11.39,11.44,11.35,11.36,190038.0,9.4294,9.4708,9.3963,9.4046,190038.0
2016-11-10 13:30:00,11.37,11.38,11.29,11.29,139612.0,9.4128,9.4211,9.3466,9.3466,139612.0
2016-11-10 13:40:00,11.29,11.32,11.27,11.28,96701.0,9.3466,9.3714,9.33,9.3383,96701.0
2016-11-10 13:50:00,11.27,11.34,11.27,11.3,96573.0,9.33,9.388,9.33,9.3549,96573.0
2016-11-10 14:00:00,11.3,11.33,11.27,11.29,118030.0,9.3549,9.3797,9.33,9.3466,118030.0
2016-11-10 14:10:00,11.29,11.32,11.25,11.25,94217.0,9.3466,9.3714,9.3135,9.3135,94217.0
2016-11-10 14:20:00,11.26,11.26,11.18,11.2,253993.0,9.3218,9.3218,9.2555,9.2721,253993.0
2016-11-10 14:30:00,11.2,11.21,11.16,11.19,121354.0,9.2721,9.2804,9.239,9.2638,121354.0
2016-11-10 14:40:00,11.2,11.2,11.16,11.16,139258.0,9.2721,9.2721,9.239,9.239,139258.0
2016-11-10 14:50:00,11.16,11.17,11.13,11.15,112904.0,9.239,9.2473,9.2141,9.2307,112904.0
2016-11-10 15:00:00,11.14,11.16,11.13,11.13,80121.0,9.2224,9.239,9.2141,9.2141,80121.0
2016-11-10 15:10:00,11.13,11.15,11.1,11.1,82599.0,9.2141,9.2307,9.1893,9.1893,82599.0
2016-11-10 15:20:00,11.1,11.12,11.08,11.12,136377.0,9.1893,9.2059,9.1728,9.2059,136377.0
2016-11-10 15:30:00,11.11,11.12,11.06,11.09,197801.0,9.1976,9.2059,9.1562,9.181,197801.0
2016-11-10 15:40:00,11.09,11.13,11.08,11.11,394249.0,9.181,9.2141,9.1728,9.1976,394249.0
2016-11-10 15:50:00,11.11,11.11,11.06,11.08,671081.0,9.1976,9.1976,9.1562,9.1728,671081.0
2016-11-11 09:30:00,11.08,11.25,10.96,10.98,213700.0,9.1728,9.3135,9.0734,9.09,213700.0
2016-11-11 09:40:00,10.97,10.97,10.8,10.9,351730.0,9.0817,9.0817,8.941,9.0237,351730.0
2016-11-11 09:50:00,10.9,10.94,10.77,10.81,277501.0,9.0237,9.0569,8.9161,8.9492,277501.0
2016-11-11 10:00:00,10.8,10.91,10.77,10.89,267181.0,8.941,9.032,8.9161,9.0155,267181.0
2016-11-11 10:10:00,10.9,10.93,10.86,10.92,150924.0,9.0237,9.0486,8.9906,9.0403,150924.0
2016-11-11 10:20:00,10.92,10.96,10.86,10.87,112060.0,9.0403,9.0734,8.9906,8.9989,112060.0
2016-11-11 10:30:00,10.87,10.98,10.86,10.96,137261.0,8.9989,9.09,8.9906,9.0734,137261.0
2016-11-11 10:40:00,10.95,10.96,10.87,10.88,87592.0,9.0651,9.0734,8.9989,9.0072,87592.0
2016-11-11 10:50:00,10.88,10.92,10.86,10.91,126021.0,9.0072,9.0403,8.9906,9.032,126021.0
2016-11-11 11:00:00,10.9,10.98,10.89,10.94,125809.0,9.0237,9.09,9.0155,9.0569,125809.0
2016-11-11 11:10:00,10.94,10.95,10.83,10.83,220077.0,9.0569,9.0651,8.9658,8.9658,220077.0
2016-11-11 11:20:00,10.83,10.84,10.77,10.82,172283.0,8.9658,8.9741,8.9161,8.9575,172283.0
2016-11-11 11:30:00,10.82,10.89,10.8,10.87,86520.0,8.9575,9.0155,8.941,8.9989,86520.0
2016-11-11 11:40:00,10.88,10.9,10.84,10.85,65788.0,9.0072,9.0237,8.9741,8.9823,65788.0
2016-11-11 11:50:00,10.84,11.02,10.84,11.02,114305.0,8.9741,9.1231,8.9741,9.1231,114305.0
2016-11-11 12:00:00,11.02,11.13,11.02,11.12,156552.0,9.1231,9.2141,9.1231,9.2059,156552.0
2016-11-11 12:10:00,11.12,11.16,11.1,11.15,80477.0,9.2059,9.239,9.1893,9.2307,80477.0
2016-11-11 12:20:00,11.15,11.21,11.12,11.18,170784.0,9.2307,9.2804,9.2059,9.2555,170784.0
2016-11-11 12:30:00,11.19,11.2,11.12,11.17,56463.0,9.2638,9.2721,9.2059,9.2473,56463.0
2016-11-11 12:40:00,11.17,11.22,11.15,11.17,106749.0,9.2473,9.2887,9.2307,9.2473,106749.0
2016-11-11 12:50:00,11.16,11.17,11.1,11.1,46528.0,9.239,9.2473,9.1893,9.1893,46528.0
2016-11-11 13:00:00,11.11,11.14,11.06,11.1,68902.0,9.1976,9.2224,9.1562,9.1893,68902.0
2016-11-11 13:10:00,11.1,11.1,11.03,11.05,57859.0,9.1893,9.1893,9.1314,9.1479,57859.0
2016-11-11 13:20:00,11.05,11.1,11.05,11.09,73716.0,9.1479,9.1893,9.1479,9.181,73716.0
2016-11-11 13:30:00,11.09,11.11,11.04,11.04,49347.0,9.181,9.1976,9.1396,9.1396,49347.0
2016-11-11 13:40:00,11.05,11.09,11.04,11.08,49875.0,9.1479,9.181,9.1396,9.1728,49875.0
2016-11-11 13:50:00,11.09,11.11,11.07,11.09,171884.0,9.181,9.1976,9.1645,9.181,171884.0
2016-11-11 14:00:00,11.08,11.11,11.07,11.1,36658.0,9.1728,9.1976,9.1645,9.1893,36658.0
2016-11-11 14:10:00,11.1,11.13,11.06,11.08,65688.0,9.1893,9.2141,9.1562,9.1728,65688.0
2016-11-11 14:20:00,11.08,11.12,11.07,11.11,87005.0,9.1728,9.2059,9.1645,9.1976,87005.0
2016-11-11 14:30:00,11.11,11.13,11.03,11.05,77006.0,9.1976,9.2141,9.1314,9.1479,77006.0
2016-11-11 14:40:00,11.04,11.09,11.01,11.02,89799.0,9.1396,9.181,9.1148,9.1231,89799.0
2016-11-11 14:50:00,11.02,11.03,10.97,10.97,75554.0,9.1231,9.1314,9.0817,9.0817,75554.0
2016-11-11 15:00:00,10.97,11.02,10.97,11.01,88885.0,9.0817,9.1231,9.0817,9.1148,88885.0
2016-11-11 15:10:00,11.01,11.05,11.0,11.02,84204.0,9.1148,9.1479,9.1065,9.1231,84204.0
2016-11-11 15:20:00,11.03,11.06,10.99,11.06,128063.0,9.1314,9.1562,9.0982,9.1562,128063.0
2016-11-11 15:30:00,11.05,11.07,11.03,11.05,176416.0,9.1479,9.1645,9.1314,9.1479,176416.0
2016-11-11 15:40:00,11.06,11.11,11.06,11.1,275777.0,9.1562,9.1976,9.1562,9.1893,275777.0
2016-11-11 15:50:00,11.1,11.12,11.06,11.06,592417.0,9.1893,9.2059,9.1562,9.1562,592417.0
2016-11-14 09:30:00,11.17,11.22,11.11,11.16,104214.0,9.2473,9.2887,9.1976,9.239,104214.0
2016-11-14 09:40:00,11.17,11.37,11.16,11.33,137830.0,9.2473,9.4128,9.239,9.3797,137830.0
2016-11-14 09:50:00,11.33,11.35,11.19,11.2,200626.0,9.3797,9.3963,9.2638,9.2721,200626.0
2016-11-14 10:00:00,11.2,11.3,11.19,11.29,83301.0,9.2721,9.3549,9.2638,9.3466,83301.0
2016-11-14 10:10:00,11.29,11.34,11.27,11.34,79302.0,9.3466,9.388,9.33,9.388,79302.0
2016-11-14 10:20:00,11.33,11.38,11.29,11.38,105102.0,9.3797,9.4211,9.3466,9.4211,105102.0
2016-11-14 10:30:00,11.38,11.44,11.38,11.42,123101.0,9.4211,9.4708,9.4211,9.4542,123101.0
2016-11-14 10:40:00,11.42,11.45,11.38,11.4,122878.0,9.4542,9.4791,9.4211,9.4377,122878.0
2016-11-14 10:50:00,11.4,11.41,11.37,11.4,225638.0,9.4377,9.4459,9.4128,9.4377,225638.0
2016-11-14 11:00:00,11.4,11.41,11.37,11.38,122972.0,9.4377,9.4459,9.4128,9.4211,122972.0
2016-11-14 11:10:00,11.38,11.4,11.36,11.38,89950.0,9.4211,9.4377,9.4046,9.4211,89950.0
2016-11-14 11:20:00,11.37,11.39,11.34,11.37,60759.0,9.4128,9.4294,9.388,9.4128,60759.0
2016-11-14 11:30:00,11.37,11.39,11.34,11.37,53965.0,9.4128,9.4294,9.388,9.4128,53965.0
2016-11-14 11:40:00,11.37,11.39,11.35,11.36,60262.0,9.4128,9.4294,9.3963,9.4046,60262.0
2016-11-14 11:50:00,11.37,11.38,11.33,11.35,53602.0,9.4128,9.4211,9.3797,9.3963,53602.0
2016-11-14 12:00:00,11.35,11.4,11.33,11.4,83564.0,9.3963,9.4377,9.3797,9.4377,83564.0
2016-11-14 12:10:00,11.4,11.44,11.38,11.43,75063.0,9.4377,9.4708,9.4211,9.4625,75063.0
2016-11-14 12:20:00,11.43,11.5,11.41,11.49,72868.0,9.4625,9.5205,9.4459,9.5122,72868.0
2016-11-14 12:30:00,11.49,11.54,11.47,11.52,85323.0,9.5122,9.5536,9.4956,9.537,85323.0
2016-11-14 12:40:00,11.52,11.55,11.48,11.53,96192.0,9.537,9.5618,9.5039,9.5453,96192.0
2016-11-14 12:50:00,11.53,11.55,11.51,11.53,103120.0,9.5453,9.5618,9.5287,9.5453,103120.0
2016-11-14 13:00:00,11.52,11.53,11.45,11.48,102307.0,9.537,9.5453,9.4791,9.5039,102307.0
2016-11-14 13:10:00,11.48,11.53,11.47,11.48,48493.0,9.5039,9.5453,9.4956,9.5039,48493.0
2016-11-14 13:20:00,11.49,11.51,11.46,11.46,49762.0,9.5122,9.5287,9.4873,9.4873,49762.0
2016-11-14 13:30:00,11.47,11.51,11.46,11.48,60853.0,9.4956,9.5287,9.4873,9.5039,60853.0
2016-11-14 13:40:00,11.48,11.51,11.46,11.5,54306.0,9.5039,9.5287,9.4873,9.5205,54306.0
2016-11-14 13:50:00,11.5,11.57,11.49,11.55,83994.0,9.5205,9.5784,9.5122,9.5618,83994.0
2016-11-14 14:00:00,11.55,11.58,11.53,11.57,64953.0,9.5618,9.5867,9.5453,9.5784,64953.0
2016-11-14 14:10:00,11.58,11.64,11.58,11.64,74705.0,9.5867,9.6364,9.5867,9.6364,74705.0
2016-11-14 14:20:00,11.63,11.66,11.62,11.64,56020.0,9.6281,9.6529,9.6198,9.6364,56020.0
2016-11-14 14:30:00,11.65,11.65,11.6,11.63,67223.0,9.6446,9.6446,9.6032,9.6281,67223.0
2016-11-14 14:40:00,11.63,11.64,11.6,11.63,129912.0,9.6281,9.6364,9.6032,9.6281,129912.0
2016-11-14 14:50:00,11.62,11.69,11.62,11.69,114790.0,9.6198,9.6778,9.6198,9.6778,114790.0
2016-11-14 15:00:00,11.69,11.71,11.66,11.67,129446.0,9.6778,9.6943,9.6529,9.6612,129446.0
2016-11-14 15:10:00,11.66,11.75,11.66,11.75,163423.0,9.6529,9.7274,9.6529,9.7274,163423.0
2016-11-14 15:20:00,11.75,11.8,11.73,11.79,147478.0,9.7274,9.7688,9.7109,9.7605,147478.0
2016-11-14 15:30:00,11.79,11.83,11.75,11.77,227871.0,9.7605,9.7937,9.7274,9.744,227871.0
2016-11-14 15:40:00,11.77,11.77,11.7,11.71,406775.0,9.744,9.744,9.686,9.6943,406775.0
2016-11-14 15:50:00,11.72,11.74,11.68,11.68,785777.0,9.7026,9.7191,9.6695,9.6695,785777.0
2016-11-15 09:30:00,11.59,11.7,11.4,11.46,242939.0,9.595,9.686,9.4377,9.4873,242939.0
2016-11-15 09:40:00,11.46,11.46,11.32,11.34,105608.0,9.4873,9.4873,9.3714,9.388,105608.0
2016-11-15 09:50:00,11.34,11.54,11.31,11.54,132460.0,9.388,9.5536,9.3632,9.5536,132460.0
2016-11-15 10:00:00,11.54,11.68,11.51,11.66,462973.0,9.5536,9.6695,9.5287,9.6529,462973.0
2016-11-15 10:10:00,11.66,11.72,11.65,11.71,208150.0,9.6529,9.7026,9.6446,9.6943,208150.0
2016-11-15 10:20:00,11.71,11.75,11.63,11.74,195061.0,9.6943,9.7274,9.6281,9.7191,195061.0
2016-11-15 10:30:00,11.74,11.75,11.54,11.54,163505.0,9.7191,9.7274,9.5536,9.5536,163505.0
2016-11-15 10:40:00,11.54,11.6,11.54,11.6,107300.0,9.5536,9.6032,9.5536,9.6032,107300.0
2016-11-15 10:50:00,11.6,11.66,11.56,11.65,105453.0,9.6032,9.6529,9.5701,9.6446,105453.0
2016-11-15 11:00:00,11.65,11.69,11.63,11.68,105666.0,9.6446,9.6778,9.6281,9.6695,105666.0
2016-11-15 11:10:00,11.68,11.69,11.6,11.61,146143.0,9.6695,9.6778,9.6032,9.6115,146143.0
2016-11-15 11:20:00,11.6,11.61,11.46,11.46,161667.0,9.6032,9.6115,9.4873,9.4873,161667.0
2016-11-15 11:30:00,11.46,11.46,11.29,11.3,295384.0,9.4873,9.4873,9.3466,9.3549,295384.0
2016-11-15 11:40:00,11.3,11.43,11.28,11.43,170982.0,9.3549,9.4625,9.3383,9.4625,170982.0
2016-11-15 11:50:00,11.43,11.47,11.39,11.43,149068.0,9.4625,9.4956,9.4294,9.4625,149068.0
2016-11-15 12:00:00,11.43,11.49,11.39,11.49,199462.0,9.4625,9.5122,9.4294,9.5122,199462.0
2016-11-15 12:10:00,11.49,11.51,11.44,11.49,107317.0,9.5122,9.5287,9.4708,9.5122,107317.0
2016-11-15 12:20:00,11.49,11.49,11.44,11.46,63228.0,9.5122,9.5122,9.4708,9.4873,63228.0
2016-11-15 12:30:00,11.46,11.52,11.44,11.46,119756.0,9.4873,9.537,9.4708,9.4873,119756.0
2016-11-15 12:40:00,11.45,11.46,11.39,11.41,144593.0,9.4791,9.4873,9.4294,9.4459,144593.0
2016-11-15 12:50:00,11.41,11.43,11.39,11.43,77434.0,9.4459,9.4625,9.4294,9.4625,77434.0
2016-11-15 13:00:00,11.43,11.47,11.4,11.46,73148.0,9.4625,9.4956,9.4377,9.4873,73148.0
2016-11-15 13:10:00,11.46,11.48,11.42,11.44,79164.0,9.4873,9.5039,9.4542,9.4708,79164.0
2016-11-15 13:20:00,11.44,11.51,11.42,11.51,90875.0,9.4708,9.5287,9.4542,9.5287,90875.0
2016-11-15 13:30:00,11.51,11.51,11.44,11.48,79063.0,9.5287,9.5287,9.4708,9.5039,79063.0
2016-11-15 13:40:00,11.48,11.51,11.47,11.5,72010.0,9.5039,9.5287,9.4956,9.5205,72010.0
2016-11-15 13:50:00,11.5,11.55,11.49,11.54,71542.0,9.5205,9.5618,9.5122,9.5536,71542.0
2016-11-15 14:00:00,11.54,11.56,11.5,11.52,77047.0,9.5536,9.5701,9.5205,9.537,77047.0
2016-11-15 14:10:00,11.52,11.52,11.46,11.52,68637.0,9.537,9.537,9.4873,9.537,68637.0
2016-11-15 14:20:00,11.51,11.55,11.5,11.54,59016.0,9.5287,9.5618,9.5205,9.5536,59016.0
2016-11-15 14:30:00,11.54,11.59,11.54,11.55,66047.0,9.5536,9.595,9.5536,9.5618,66047.0
2016-11-15 14:40:00,11.56,11.58,11.54,11.58,51070.0,9.5701,9.5867,9.5536,9.5867,51070.0
2016-11-15 14:50:00,11.58,11.58,11.51,11.53,85747.0,9.5867,9.5867,9.5287,9.5453,85747.0
2016-11-15 15:00:00,11.52,11.55,11.51,11.53,86074.0,9.537,9.5618,9.5287,9.5453,86074.0
2016-11-15 15:10:00,11.53,11.57,11.48,11.49,118117.0,9.5453,9.5784,9.5039,9.5122,118117.0
2016-11-15 15:20:00,11.49,11.51,11.47,11.51,163781.0,9.5122,9.5287,9.4956,9.5287,163781.0
2016-11-15 15:30:00,11.51,11.51,11.49,11.51,160070.0,9.5287,9.5287,9.5122,9.5287,160070.0
2016-11-15 15:40:00,11.51,11.51,11.49,11.51,206808.0,9.5287,9.5287,9.5122,9.5287,206808.0
2016-11-15 15:50:00,11.51,11.51,11.48,11.49,518645.0,9.5287,9.5287,9.5039,9.5122,518645.0
2016-11-16 09:30:00,11.43,11.43,11.3,11.31,62128.0,9.4625,9.4625,9.3549,9.3632,62128.0
2016-11-16 09:40:00,11.3,11.31,11.16,11.22,186284.0,9.3549,9.3632,9.239,9.2887,186284.0
2016-11-16 09:50:00,11.22,11.25,11.15,11.19,70442.0,9.2887,9.3135,9.2307,9.2638,70442.0
2016-11-16 10:00:00,11.19,11.21,11.12,11.19,148505.0,9.2638,9.2804,9.2059,9.2638,148505.0
2016-11-16 10:10:00,11.19,11.21,11.15,11.17,71695.0,9.2638,9.2804,9.2307,9.2473,71695.0
2016-11-16 10:20:00,11.17,11.17,11.13,11.15,84660.0,9.2473,9.2473,9.2141,9.2307,84660.0
2016-11-16 10:30:00,11.14,11.21,11.12,11.2,270939.0,9.2224,9.2804,9.2059,9.2721,270939.0
2016-11-16 10:40:00,11.21,11.31,11.2,11.3,111417.0,9.2804,9.3632,9.2721,9.3549,111417.0
2016-11-16 10:50:00,11.3,11.3,11.19,11.21,94915.0,9.3549,9.3549,9.2638,9.2804,94915.0
2016-11-16 11:00:00,11.2,11.23,11.17,11.18,66371.0,9.2721,9.2969,9.2473,9.2555,66371.0
2016-11-16 11:10:00,11.18,11.18,11.14,11.15,52076.0,9.2555,9.2555,9.2224,9.2307,52076.0
2016-11-16 11:20:00,11.15,11.18,11.11,11.13,86797.0,9.2307,9.2555,9.1976,9.2141,86797.0
2016-11-16 11:30:00,11.12,11.13,11.02,11.04,146417.0,9.2059,9.2141,9.1231,9.1396,146417.0
2016-11-16 11:40:00,11.03,11.12,11.02,11.12,143158.0,9.1314,9.2059,9.1231,9.2059,143158.0
2016-11-16 11:50:00,11.12,11.17,11.1,11.15,86267.0,9.2059,9.2473,9.1893,9.2307,86267.0
2016-11-16 12:00:00,11.14,11.15,11.09,11.09,50497.0,9.2224,9.2307,9.181,9.181,50497.0
2016-11-16 12:10:00,11.09,11.13,11.08,11.11,57016.0,9.181,9.2141,9.1728,9.1976,57016.0
2016-11-16 12:20:00,11.11,11.17,11.1,11.15,44405.0,9.1976,9.2473,9.1893,9.2307,44405.0
2016-11-16 12:30:00,11.15,11.17,11.12,11.13,50156.0,9.2307,9.2473,9.2059,9.2141,50156.0
2016-11-16 12:40:00,11.13,11.14,11.1,11.1,67433.0,9.2141,9.2224,9.1893,9.1893,67433.0
2016-11-16 12:50:00,11.11,11.11,11.08,11.08,70629.0,9.1976,9.1976,9.1728,9.1728,70629.0
2016-11-16 13:00:00,11.09,11.09,11.06,11.08,75482.0,9.181,9.181,9.1562,9.1728,75482.0
2016-11-16 13:10:00,11.08,11.1,11.04,11.1,76540.0,9.1728,9.1893,9.1396,9.1893,76540.0
2016-11-16 13:20:00,11.1,11.1,11.06,11.1,50058.0,9.1893,9.1893,9.1562,9.1893,50058.0
2016-11-16 13:30:00,11.1,11.12,11.06,11.12,60422.0,9.1893,9.2059,9.1562,9.2059,60422.0
2016-11-16 13:40:00,11.12,11.14,11.09,11.1,46573.0,9.2059,9.2224,9.181,9.1893,46573.0
2016-11-16 13:50:00,11.09,11.15,11.09,11.13,42618.0,9.181,9.2307,9.181,9.2141,42618.0
2016-11-16 14:00:00,11.13,11.15,11.11,11.13,68519.0,9.2141,9.2307,9.1976,9.2141,68519.0
2016-11-16 14:10:00,11.12,11.13,11.11,11.12,53687.0,9.2059,9.2141,9.1976,9.2059,53687.0
2016-11-16 14:20:00,11.12,11.18,11.11,11.18,70930.0,9.2059,9.2555,9.1976,9.2555,70930.0
2016-11-16 14:30:00,11.18,11.19,11.15,11.16,51261.0,9.2555,9.2638,9.2307,9.239,51261.0
2016-11-16 14:40:00,11.15,11.2,11.15,11.17,90573.0,9.2307,9.2721,9.2307,9.2473,90573.0
2016-11-16 14:50:00,11.17,11.17,11.12,11.16,78017.0,9.2473,9.2473,9.2059,9.239,78017.0
2016-11-16 15:00:00,11.16,11.17,11.15,11.16,100897.0,9.239,9.2473,9.2307,9.239,100897.0
2016-11-16 15:10:00,11.16,11.2,11.15,11.2,64149.0,9.239,9.2721,9.2307,9.2721,64149.0
2016-11-16 15:20:00,11.2,11.22,11.17,11.18,99088.0,9.2721,9.2887,9.2473,9.2555,99088.0
2016-11-16 15:30:00,11.18,11.2,11.16,11.17,136420.0,9.2555,9.2721,9.239,9.2473,136420.0
2016-11-16 15:40:00,11.17,11.21,11.15,11.16,246175.0,9.2473,9.2804,9.2307,9.239,246175.0
2016-11-16 15:50:00,11.16,11.21,11.14,11.2,718406.0,9.239,9.2804,9.2224,9.2721,718406.0
2016-11-17 09:30:00,11.17,11.52,11.16,11.41,217054.0,9.2473,9.537,9.239,9.4459,217054.0
2016-11-17 09:40:00,11.4,11.42,11.25,11.35,155237.0,9.4377,9.4542,9.3135,9.3963,155237.0
2016-11-17 09:50:00,11.35,11.39,11.15,11.15,209839.0,9.3963,9.4294,9.2307,9.2307,209839.0
2016-11-17 10:00:00,11.16,11.32,11.14,11.29,208744.0,9.239,9.3714,9.2224,9.3466,208744.0
2016-11-17 10:10:00,11.29,11.38,11.25,11.37,108666.0,9.3466,9.4211,9.3135,9.4128,108666.0
2016-11-17 10:20:00,11.37,11.38,11.3,11.31,99892.0,9.4128,9.4211,9.3549,9.3632,99892.0
2016-11-17 10:30:00,11.31,11.34,11.28,11.3,120102.0,9.3632,9.388,9.3383,9.3549,120102.0
2016-11-17 10:40:00,11.3,11.35,11.26,11.31,110824.0,9.3549,9.3963,9.3218,9.3632,110824.0
2016-11-17 10:50:00,11.3,11.37,11.26,11.33,122391.0,9.3549,9.4128,9.3218,9.3797,122391.0
2016-11-17 11:00:00,11.33,11.38,11.3,11.36,77986.0,9.3797,9.4211,9.3549,9.4046,77986.0
2016-11-17 11:10:00,11.36,11.4,11.32,11.35,92744.0,9.4046,9.4377,9.3714,9.3963,92744.0
2016-11-17 11:20:00,11.35,11.41,11.32,11.38,89296.0,9.3963,9.4459,9.3714,9.4211,89296.0
2016-11-17 11:30:00,11.38,11.41,11.34,11.36,73867.0,9.4211,9.4459,9.388,9.4046,73867.0
2016-11-17 11:40:00,11.36,11.46,11.33,11.45,84769.0,9.4046,9.4873,9.3797,9.4791,84769.0
2016-11-17 11:50:00,11.44,11.45,11.39,11.41,67929.0,9.4708,9.4791,9.4294,9.4459,67929.0
2016-11-17 12:00:00,11.41,11.45,11.4,11.43,61909.0,9.4459,9.4791,9.4377,9.4625,61909.0
2016-11-17 12:10:00,11.43,11.44,11.37,11.38,53589.0,9.4625,9.4708,9.4128,9.4211,53589.0
2016-11-17 12:20:00,11.38,11.42,11.36,11.38,54244.0,9.4211,9.4542,9.4046,9.4211,54244.0
2016-11-17 12:30:00,11.38,11.39,11.31,11.33,63603.0,9.4211,9.4294,9.3632,9.3797,63603.0
2016-11-17 12:40:00,11.33,11.33,11.28,11.31,59380.0,9.3797,9.3797,9.3383,9.3632,59380.0
2016-11-17 12:50:00,11.3,11.31,11.24,11.24,63022.0,9.3549,9.3632,9.3052,9.3052,63022.0
2016-11-17 13:00:00,11.24,11.3,11.24,11.25,73772.0,9.3052,9.3549,9.3052,9.3135,73772.0
2016-11-17 13:10:00,11.25,11.3,11.24,11.28,60570.0,9.3135,9.3549,9.3052,9.3383,60570.0
2016-11-17 13:20:00,11.28,11.29,11.25,11.28,51529.0,9.3383,9.3466,9.3135,9.3383,51529.0
2016-11-17 13:30:00,11.28,11.3,11.26,11.26,46979.0,9.3383,9.3549,9.3218,9.3218,46979.0
2016-11-17 13:40:00,11.26,11.31,11.24,11.3,47592.0,9.3218,9.3632,9.3052,9.3549,47592.0
2016-11-17 13:50:00,11.3,11.31,11.25,11.26,50717.0,9.3549,9.3632,9.3135,9.3218,50717.0
2016-11-17 14:00:00,11.26,11.27,11.23,11.26,60541.0,9.3218,9.33,9.2969,9.3218,60541.0
2016-11-17 14:10:00,11.26,11.31,11.25,11.28,64339.0,9.3218,9.3632,9.3135,9.3383,64339.0
2016-11-17 14:20:00,11.27,11.31,11.24,11.24,76561.0,9.33,9.3632,9.3052,9.3052,76561.0
2016-11-17 14:30:00,11.25,11.28,11.24,11.28,75112.0,9.3135,9.3383,9.3052,9.3383,75112.0
2016-11-17 14:40:00,11.27,11.28,11.23,11.27,72469.0,9.33,9.3383,9.2969,9.33,72469.0
2016-11-17 14:50:00,11.28,11.29,11.24,11.26,78467.0,9.3383,9.3466,9.3052,9.3218,78467.0
2016-11-17 15:00:00,11.26,11.29,11.21,11.22,79586.0,9.3218,9.3466,9.2804,9.2887,79586.0
2016-11-17 15:10:00,11.21,11.26,11.2,11.21,98455.0,9.2804,9.3218,9.2721,9.2804,98455.0
2016-11-17 15:20:00,11.21,11.24,11.2,11.23,117905.0,9.2804,9.3052,9.2721,9.2969,117905.0
2016-11-17 15:30:00,11.23,11.3,11.22,11.26,232877.0,9.2969,9.3549,9.2887,9.3218,232877.0
2016-11-17 15:40:00,11.26,11.29,11.21,11.22,245217.0,9.3218,9.3466,9.2804,9.2887,245217.0
2016-11-17 15:50:00,11.22,11.26,11.22,11.25,402962.0,9.2887,9.3218,9.2887,9.3135,402962.0
2016-11-18 09:30:00,11.27,11.35,11.27,11.35,125625.0,9.33,9.3963,9.33,9.3963,125625.0
2016-11-18 09:40:00,11.34,11.42,11.34,11.41,37094.0,9.388,9.4542,9.388,9.4459,37094.0
2016-11-18 09:50:00,11.41,11.44,11.38,11.43,39146.0,9.4459,9.4708,9.4211,9.4625,39146.0
2016-11-18 10:00:00,11.44,11.46,11.4,11.44,47406.0,9.4708,9.4873,9.4377,9.4708,47406.0
2016-11-18 10:10:00,11.43,11.47,11.42,11.46,45488.0,9.4625,9.4956,9.4542,9.4873,45488.0
2016-11-18 10:20:00,11.45,11.45,11.39,11.4,35627.0,9.4791,9.4791,9.4294,9.4377,35627.0
2016-11-18 10:30:00,11.4,11.41,11.31,11.34,37678.0,9.4377,9.4459,9.3632,9.388,37678.0
2016-11-18 10:40:00,11.34,11.36,11.32,11.34,38633.0,9.388,9.4046,9.3714,9.388,38633.0
2016-11-18 10:50:00,11.33,11.38,11.32,11.38,70581.0,9.3797,9.4211,9.3714,9.4211,70581.0
2016-11-18 11:00:00,11.38,11.41,11.37,11.4,33805.0,9.4211,9.4459,9.4128,9.4377,33805.0
2016-11-18 11:10:00,11.4,11.42,11.35,11.38,46471.0,9.4377,9.4542,9.3963,9.4211,46471.0
2016-11-18 11:20:00,11.37,11.4,11.36,11.4,40390.0,9.4128,9.4377,9.4046,9.4377,40390.0
2016-11-18 11:30:00,11.4,11.43,11.38,11.43,28257.0,9.4377,9.4625,9.4211,9.4625,28257.0
2016-11-18 11:40:00,11.42,11.43,11.36,11.36,23695.0,9.4542,9.4625,9.4046,9.4046,23695.0
2016-11-18 11:50:00,11.37,11.4,11.36,11.4,30401.0,9.4128,9.4377,9.4046,9.4377,30401.0
2016-11-18 12:00:00,11.4,11.41,11.34,11.35,37378.0,9.4377,9.4459,9.388,9.3963,37378.0
2016-11-18 12:10:00,11.34,11.34,11.3,11.32,31721.0,9.388,9.388,9.3549,9.3714,31721.0
2016-11-18 12:20:00,11.32,11.32,11.23,11.24,69317.0,9.3714,9.3714,9.2969,9.3052,69317.0
2016-11-18 12:30:00,11.24,11.25,11.21,11.24,64319.0,9.3052,9.3135,9.2804,9.3052,64319.0
2016-11-18 12:40:00,11.24,11.24,11.19,11.21,34111.0,9.3052,9.3052,9.2638,9.2804,34111.0
2016-11-18 12:50:00,11.21,11.24,11.2,11.22,37108.0,9.2804,9.3052,9.2721,9.2887,37108.0
2016-11-18 13:00:00,11.22,11.23,11.2,11.21,12970.0,9.2887,9.2969,9.2721,9.2804,12970.0
2016-11-18 13:10:00,11.21,11.24,11.2,11.23,29768.0,9.2804,9.3052,9.2721,9.2969,29768.0
2016-11-18 13:20:00,11.23,11.25,11.22,11.24,36194.0,9.2969,9.3135,9.2887,9.3052,36194.0
2016-11-18 13:30:00,11.24,11.24,11.22,11.24,34698.0,9.3052,9.3052,9.2887,9.3052,34698.0
2016-11-18 13:40:00,11.25,11.26,11.23,11.25,44100.0,9.3135,9.3218,9.2969,9.3135,44100.0
2016-11-18 13:50:00,11.26,11.26,11.23,11.23,43846.0,9.3218,9.3218,9.2969,9.2969,43846.0
2016-11-18 14:00:00,11.23,11.23,11.21,11.23,17910.0,9.2969,9.2969,9.2804,9.2969,17910.0
2016-11-18 14:10:00,11.23,11.23,11.2,11.23,32522.0,9.2969,9.2969,9.2721,9.2969,32522.0
2016-11-18 14:20:00,11.23,11.25,11.22,11.24,37035.0,9.2969,9.3135,9.2887,9.3052,37035.0
2016-11-18 14:30:00,11.24,11.24,11.22,11.23,13603.0,9.3052,9.3052,9.2887,9.2969,13603.0
2016-11-18 14:40:00,11.23,11.26,11.22,11.25,31099.0,9.2969,9.3218,9.2887,9.3135,31099.0
2016-11-18 14:50:00,11.25,11.25,11.24,11.25,16800.0,9.3135,9.3135,9.3052,9.3135,16800.0
2016-11-18 15:00:00,11.25,11.25,11.21,11.23,52049.0,9.3135,9.3135,9.2804,9.2969,52049.0
2016-11-18 15:10:00,11.23,11.26,11.22,11.25,78377.0,9.2969,9.3218,9.2887,9.3135,78377.0
2016-11-18 15:20:00,11.25,11.26,11.24,11.26,49629.0,9.3135,9.3218,9.3052,9.3218,49629.0
2016-11-18 15:30:00,11.26,11.26,11.23,11.26,102854.0,9.3218,9.3218,9.2969,9.3218,102854.0
2016-11-18 15:40:00,11.25,11.26,11.22,11.23,57053.0,9.3135,9.3218,9.2887,9.2969,57053.0
2016-11-18 15:50:00,11.22,11.24,11.2,11.22,297948.0,9.2887,9.3052,9.2721,9.2887,297948.0
2016-11-21 09:30:00,11.33,11.5,11.31,11.47,83302.0,9.3797,9.5205,9.3632,9.4956,83302.0
2016-11-21 09:40:00,11.47,11.58,11.46,11.53,103601.0,9.4956,9.5867,9.4873,9.5453,103601.0
2016-11-21 09:50:00,11.52,11.52,11.42,11.46,61645.0,9.537,9.537,9.4542,9.4873,61645.0
2016-11-21 10:00:00,11.46,11.51,11.45,11.51,55400.0,9.4873,9.5287,9.4791,9.5287,55400.0
2016-11-21 10:10:00,11.51,11.52,11.47,11.49,67558.0,9.5287,9.537,9.4956,9.5122,67558.0
2016-11-21 10:20:00,11.49,11.52,11.48,11.51,87873.0,9.5122,9.537,9.5039,9.5287,87873.0
2016-11-21 10:30:00,11.51,11.53,11.47,11.5,85046.0,9.5287,9.5453,9.4956,9.5205,85046.0
2016-11-21 10:40:00,11.5,11.5,11.46,11.48,71163.0,9.5205,9.5205,9.4873,9.5039,71163.0
2016-11-21 10:50:00,11.47,11.47,11.41,11.41,25031.0,9.4956,9.4956,9.4459,9.4459,25031.0
2016-11-21 11:00:00,11.41,11.45,11.38,11.43,65278.0,9.4459,9.4791,9.4211,9.4625,65278.0
2016-11-21 11:10:00,11.43,11.45,11.39,11.43,38726.0,9.4625,9.4791,9.4294,9.4625,38726.0
2016-11-21 11:20:00,11.43,11.5,11.42,11.45,66774.0,9.4625,9.5205,9.4542,9.4791,66774.0
2016-11-21 11:30:00,11.45,11.5,11.45,11.49,56782.0,9.4791,9.5205,9.4791,9.5122,56782.0
2016-11-21 11:40:00,11.49,11.5,11.43,11.44,57949.0,9.5122,9.5205,9.4625,9.4708,57949.0
2016-11-21 11:50:00,11.44,11.46,11.42,11.45,44304.0,9.4708,9.4873,9.4542,9.4791,44304.0
2016-11-21 12:00:00,11.45,11.49,11.44,11.48,34032.0,9.4791,9.5122,9.4708,9.5039,34032.0
2016-11-21 12:10:00,11.48,11.55,11.46,11.54,57242.0,9.5039,9.5618,9.4873,9.5536,57242.0
2016-11-21 12:20:00,11.54,11.56,11.5,11.54,52583.0,9.5536,9.5701,9.5205,9.5536,52583.0
2016-11-21 12:30:00,11.54,11.6,11.53,11.59,42272.0,9.5536,9.6032,9.5453,9.595,42272.0
2016-11-21 12:40:00,11.59,11.61,11.5,11.51,92585.0,9.595,9.6115,9.5205,9.5287,92585.0
2016-11-21 12:50:00,11.51,11.57,11.5,11.54,42420.0,9.5287,9.5784,9.5205,9.5536,42420.0
2016-11-21 13:00:00,11.54,11.57,11.52,11.54,32996.0,9.5536,9.5784,9.537,9.5536,32996.0
2016-11-21 13:10:00,11.54,11.55,11.5,11.51,40095.0,9.5536,9.5618,9.5205,9.5287,40095.0
2016-11-21 13:20:00,11.5,11.52,11.47,11.47,39114.0,9.5205,9.537,9.4956,9.4956,39114.0
2016-11-21 13:30:00,11.48,11.48,11.45,11.47,20639.0,9.5039,9.5039,9.4791,9.4956,20639.0
2016-11-21 13:40:00,11.46,11.52,11.46,11.51,35796.0,9.4873,9.537,9.4873,9.5287,35796.0
2016-11-21 13:50:00,11.51,11.52,11.49,11.51,37433.0,9.5287,9.537,9.5122,9.5287,37433.0
2016-11-21 14:00:00,11.5,11.51,11.49,11.49,20202.0,9.5205,9.5287,9.5122,9.5122,20202.0
2016-11-21 14:10:00,11.5,11.5,11.48,11.5,38137.0,9.5205,9.5205,9.5039,9.5205,38137.0
2016-11-21 14:20:00,11.5,11.5,11.47,11.47,24458.0,9.5205,9.5205,9.4956,9.4956,24458.0
2016-11-21 14:30:00,11.47,11.48,11.46,11.46,37774.0,9.4956,9.5039,9.4873,9.4873,37774.0
2016-11-21 14:40:00,11.46,11.49,11.44,11.49,37448.0,9.4873,9.5122,9.4708,9.5122,37448.0
2016-11-21 14:50:00,11.5,11.5,11.48,11.48,23684.0,9.5205,9.5205,9.5039,9.5039,23684.0
2016-11-21 15:00:00,11.49,11.51,11.47,11.49,48490.0,9.5122,9.5287,9.4956,9.5122,48490.0
2016-11-21 15:10:00,11.49,11.49,11.46,11.46,27274.0,9.5122,9.5122,9.4873,9.4873,27274.0
2016-11-21 15:20:00,11.46,11.51,11.46,11.49,80787.0,9.4873,9.5287,9.4873,9.5122,80787.0
2016-11-21 15:30:00,11.49,11.51,11.47,11.5,83597.0,9.5122,9.5287,9.4956,9.5205,83597.0
2016-11-21 15:40:00,11.5,11.51,11.47,11.49,167636.0,9.5205,9.5287,9.4956,9.5122,167636.0
2016-11-21 15:50:00,11.49,11.52,11.48,11.51,210511.0,9.5122,9.537,9.5039,9.5287,210511.0
2016-11-22 09:30:00,11.41,11.45,11.13,11.16,165271.0,9.4459,9.4791,9.2141,9.239,165271.0
2016-11-22 09:40:00,11.17,11.18,11.09,11.13,132022.0,9.2473,9.2555,9.181,9.2141,132022.0
2016-11-22 09:50:00,11.13,11.18,11.09,11.09,74259.0,9.2141,9.2555,9.181,9.181,74259.0
2016-11-22 10:00:00,11.09,11.09,11.04,11.04,66932.0,9.181,9.181,9.1396,9.1396,66932.0
2016-11-22 10:10:00,11.04,11.14,11.04,11.12,78132.0,9.1396,9.2224,9.1396,9.2059,78132.0
2016-11-22 10:20:00,11.12,11.13,11.08,11.08,149703.0,9.2059,9.2141,9.1728,9.1728,149703.0
2016-11-22 10:30:00,11.08,11.17,11.07,11.16,226969.0,9.1728,9.2473,9.1645,9.239,226969.0
2016-11-22 10:40:00,11.16,11.19,11.14,11.17,112622.0,9.239,9.2638,9.2224,9.2473,112622.0
2016-11-22 10:50:00,11.16,11.17,11.13,11.14,58978.0,9.239,9.2473,9.2141,9.2224,58978.0
2016-11-22 11:00:00,11.14,11.16,11.07,11.07,60981.0,9.2224,9.239,9.1645,9.1645,60981.0
2016-11-22 11:10:00,11.07,11.09,11.02,11.03,69757.0,9.1645,9.181,9.1231,9.1314,69757.0
2016-11-22 11:20:00,11.03,11.03,10.93,10.94,139962.0,9.1314,9.1314,9.0486,9.0569,139962.0
2016-11-22 11:30:00,10.93,10.98,10.91,10.92,145418.0,9.0486,9.09,9.032,9.0403,145418.0
2016-11-22 11:40:00,10.92,10.95,10.92,10.94,59407.0,9.0403,9.0651,9.0403,9.0569,59407.0
2016-11-22 11:50:00,10.94,10.96,10.9,10.9,150121.0,9.0569,9.0734,9.0237,9.0237,150121.0
2016-11-22 12:00:00,10.91,10.93,10.89,10.93,97035.0,9.032,9.0486,9.0155,9.0486,97035.0
2016-11-22 12:10:00,10.93,10.96,10.91,10.96,54980.0,9.0486,9.0734,9.032,9.0734,54980.0
2016-11-22 12:20:00,10.96,11.0,10.94,10.96,126729.0,9.0734,9.1065,9.0569,9.0734,126729.0
2016-11-22 12:30:00,10.97,10.97,10.92,10.94,79848.0,9.0817,9.0817,9.0403,9.0569,79848.0
2016-11-22 12:40:00,10.94,10.95,10.91,10.92,148027.0,9.0569,9.0651,9.032,9.0403,148027.0
2016-11-22 12:50:00,10.92,10.95,10.91,10.94,121303.0,9.0403,9.0651,9.032,9.0569,121303.0
2016-11-22 13:00:00,10.94,10.96,10.91,10.95,34241.0,9.0569,9.0734,9.032,9.0651,34241.0
2016-11-22 13:10:00,10.95,10.98,10.94,10.95,35864.0,9.0651,9.09,9.0569,9.0651,35864.0
2016-11-22 13:20:00,10.96,10.96,10.94,10.96,38247.0,9.0734,9.0734,9.0569,9.0734,38247.0
2016-11-22 13:30:00,10.96,10.98,10.95,10.98,45370.0,9.0734,9.09,9.0651,9.09,45370.0
2016-11-22 13:40:00,10.97,10.99,10.95,10.96,41926.0,9.0817,9.0982,9.0651,9.0734,41926.0
2016-11-22 13:50:00,10.96,10.96,10.94,10.95,48496.0,9.0734,9.0734,9.0569,9.0651,48496.0
2016-11-22 14:00:00,10.95,10.95,10.92,10.93,72007.0,9.0651,9.0651,9.0403,9.0486,72007.0
2016-11-22 14:10:00,10.93,10.97,10.93,10.96,66464.0,9.0486,9.0817,9.0486,9.0734,66464.0
2016-11-22 14:20:00,10.96,10.96,10.93,10.95,65258.0,9.0734,9.0734,9.0486,9.0651,65258.0
2016-11-22 14:30:00,10.95,10.99,10.94,10.99,93944.0,9.0651,9.0982,9.0569,9.0982,93944.0
2016-11-22 14:40:00,10.99,10.99,10.97,10.99,55438.0,9.0982,9.0982,9.0817,9.0982,55438.0
2016-11-22 14:50:00,10.98,10.99,10.93,10.93,83972.0,9.09,9.0982,9.0486,9.0486,83972.0
2016-11-22 15:00:00,10.93,10.96,10.93,10.93,73803.0,9.0486,9.0734,9.0486,9.0486,73803.0
2016-11-22 15:10:00,10.93,10.96,10.93,10.94,93087.0,9.0486,9.0734,9.0486,9.0569,93087.0
2016-11-22 15:20:00,10.94,10.96,10.93,10.94,81456.0,9.0569,9.0734,9.0486,9.0569,81456.0
2016-11-22 15:30:00,10.94,10.95,10.91,10.94,231656.0,9.0569,9.0651,9.032,9.0569,231656.0
2016-11-22 15:40:00,10.94,10.95,10.92,10.95,122618.0,9.0569,9.0651,9.0403,9.0651,122618.0
2016-11-22 15:50:00,10.95,10.95,10.91,10.92,392177.0,9.0651,9.0651,9.032,9.0403,392177.0
2016-11-23 09:30:00,10.76,10.9,10.75,10.79,151687.0,8.9078,9.0237,8.8996,8.9327,151687.0
2016-11-23 09:40:00,10.8,10.89,10.8,10.89,33567.0,8.941,9.0155,8.941,9.0155,33567.0
2016-11-23 09:50:00,10.89,10.99,10.89,10.93,86070.0,9.0155,9.0982,9.0155,9.0486,86070.0
2016-11-23 10:00:00,10.94,11.0,10.92,10.97,71596.0,9.0569,9.1065,9.0403,9.0817,71596.0
2016-11-23 10:10:00,10.98,10.99,10.92,10.96,40233.0,9.09,9.0982,9.0403,9.0734,40233.0
2016-11-23 10:20:00,10.96,10.98,10.94,10.95,29513.0,9.0734,9.09,9.0569,9.0651,29513.0
2016-11-23 10:30:00,10.95,10.99,10.91,10.93,46245.0,9.0651,9.0982,9.032,9.0486,46245.0
2016-11-23 10:40:00,10.92,10.96,10.9,10.91,29537.0,9.0403,9.0734,9.0237,9.032,29537.0
2016-11-23 10:50:00,10.91,10.92,10.86,10.87,51803.0,9.032,9.0403,8.9906,8.9989,51803.0
2016-11-23 11:00:00,10.87,10.94,10.87,10.91,48210.0,8.9989,9.0569,8.9989,9.032,48210.0
2016-11-23 11:10:00,10.9,10.94,10.9,10.9,32682.0,9.0237,9.0569,9.0237,9.0237,32682.0
2016-11-23 11:20:00,10.9,10.92,10.89,10.9,33641.0,9.0237,9.0403,9.0155,9.0237,33641.0
2016-11-23 11:30:00,10.91,10.92,10.89,10.91,24896.0,9.032,9.0403,9.0155,9.032,24896.0
2016-11-23 11:40:00,10.91,10.92,10.89,10.91,21859.0,9.032,9.0403,9.0155,9.032,21859.0
2016-11-23 11:50:00,10.92,10.99,10.92,10.99,66239.0,9.0403,9.0982,9.0403,9.0982,66239.0
2016-11-23 12:00:00,10.99,11.05,10.98,11.03,54508.0,9.0982,9.1479,9.09,9.1314,54508.0
2016-11-23 12:10:00,11.03,11.07,11.02,11.04,47150.0,9.1314,9.1645,9.1231,9.1396,47150.0
2016-11-23 12:20:00,11.04,11.08,11.03,11.07,52756.0,9.1396,9.1728,9.1314,9.1645,52756.0
2016-11-23 12:30:00,11.07,11.1,11.05,11.1,142589.0,9.1645,9.1893,9.1479,9.1893,142589.0
2016-11-23 12:40:00,11.1,11.12,11.07,11.09,137209.0,9.1893,9.2059,9.1645,9.181,137209.0
2016-11-23 12:50:00,11.09,11.09,11.04,11.06,34386.0,9.181,9.181,9.1396,9.1562,34386.0
2016-11-23 13:00:00,11.05,11.06,11.03,11.04,18815.0,9.1479,9.1562,9.1314,9.1396,18815.0
2016-11-23 13:10:00,11.04,11.04,11.0,11.01,36390.0,9.1396,9.1396,9.1065,9.1148,36390.0
2016-11-23 13:20:00,11.01,11.04,11.0,11.04,16060.0,9.1148,9.1396,9.1065,9.1396,16060.0
2016-11-23 13:30:00,11.04,11.06,11.03,11.05,45784.0,9.1396,9.1562,9.1314,9.1479,45784.0
2016-11-23 13:40:00,11.05,11.06,10.99,11.04,39269.0,9.1479,9.1562,9.0982,9.1396,39269.0
2016-11-23 13:50:00,11.03,11.04,11.01,11.03,15249.0,9.1314,9.1396,9.1148,9.1314,15249.0
2016-11-23 14:00:00,11.03,11.06,11.02,11.04,46892.0,9.1314,9.1562,9.1231,9.1396,46892.0
2016-11-23 14:10:00,11.04,11.08,11.02,11.06,43300.0,9.1396,9.1728,9.1231,9.1562,43300.0
2016-11-23 14:20:00,11.06,11.08,11.04,11.05,32453.0,9.1562,9.1728,9.1396,9.1479,32453.0
2016-11-23 14:30:00,11.06,11.07,11.02,11.02,31715.0,9.1562,9.1645,9.1231,9.1231,31715.0
2016-11-23 14:40:00,11.03,11.03,11.01,11.01,27729.0,9.1314,9.1314,9.1148,9.1148,27729.0
2016-11-23 14:50:00,11.02,11.03,11.0,11.02,52913.0,9.1231,9.1314,9.1065,9.1231,52913.0
2016-11-23 15:00:00,11.03,11.03,11.0,11.02,31425.0,9.1314,9.1314,9.1065,9.1231,31425.0
2016-11-23 15:10:00,11.02,11.02,11.0,11.02,33697.0,9.1231,9.1231,9.1065,9.1231,33697.0
2016-11-23 15:20:00,11.02,11.04,11.01,11.03,57682.0,9.1231,9.1396,9.1148,9.1314,57682.0
2016-11-23 15:30:00,11.03,11.05,11.02,11.04,57302.0,9.1314,9.1479,9.1231,9.1396,57302.0
2016-11-23 15:40:00,11.04,11.07,11.02,11.06,123643.0,9.1396,9.1645,9.1231,9.1562,123643.0
2016-11-23 15:50:00,11.07,11.07,11.02,11.04,392242.0,9.1645,9.1645,9.1231,9.1396,392242.0
2016-11-25 09:30:00,11.03,11.09,10.97,10.99,78341.0,9.1314,9.181,9.0817,9.0982,78341.0
2016-11-25 09:40:00,10.99,11.03,10.95,10.99,41817.0,9.0982,9.1314,9.0651,9.0982,41817.0
2016-11-25 09:50:00,11.0,11.0,10.95,10.96,33602.0,9.1065,9.1065,9.0651,9.0734,33602.0
2016-11-25 10:00:00,10.96,11.04,10.95,11.0,49971.0,9.0734,9.1396,9.0651,9.1065,49971.0
2016-11-25 10:10:00,11.0,11.01,10.95,10.96,44694.0,9.1065,9.1148,9.0651,9.0734,44694.0
2016-11-25 10:20:00,10.96,10.96,10.92,10.93,37101.0,9.0734,9.0734,9.0403,9.0486,37101.0
2016-11-25 10:30:00,10.93,11.06,10.92,11.06,37330.0,9.0486,9.1562,9.0403,9.1562,37330.0
2016-11-25 10:40:00,11.06,11.1,11.03,11.06,76856.0,9.1562,9.1893,9.1314,9.1562,76856.0
2016-11-25 10:50:00,11.06,11.11,11.06,11.07,41560.0,9.1562,9.1976,9.1562,9.1645,41560.0
2016-11-25 11:00:00,11.07,11.08,11.04,11.05,44359.0,9.1645,9.1728,9.1396,9.1479,44359.0
2016-11-25 11:10:00,11.06,11.06,11.02,11.04,31990.0,9.1562,9.1562,9.1231,9.1396,31990.0
2016-11-25 11:20:00,11.03,11.04,11.01,11.02,30608.0,9.1314,9.1396,9.1148,9.1231,30608.0
2016-11-25 11:30:00,11.02,11.03,10.95,10.97,60256.0,9.1231,9.1314,9.0651,9.0817,60256.0
2016-11-25 11:40:00,10.97,11.0,10.96,11.0,52523.0,9.0817,9.1065,9.0734,9.1065,52523.0
2016-11-25 11:50:00,11.0,11.0,10.96,10.98,54880.0,9.1065,9.1065,9.0734,9.09,54880.0
2016-11-25 12:00:00,10.97,10.98,10.96,10.97,25698.0,9.0817,9.09,9.0734,9.0817,25698.0
2016-11-25 12:10:00,10.97,11.01,10.96,10.99,66699.0,9.0817,9.1148,9.0734,9.0982,66699.0
2016-11-25 12:20:00,10.99,11.01,10.96,11.01,59247.0,9.0982,9.1148,9.0734,9.1148,59247.0
2016-11-25 12:30:00,11.01,11.01,10.94,10.95,100179.0,9.1148,9.1148,9.0569,9.0651,100179.0
2016-11-25 12:40:00,10.95,10.98,10.92,10.95,155874.0,9.0651,9.09,9.0403,9.0651,155874.0
2016-11-25 12:50:00,10.95,10.96,10.92,10.96,276044.0,9.0651,9.0734,9.0403,9.0734,276044.0
2016-11-28 09:30:00,11.05,11.15,11.04,11.15,81488.0,9.1479,9.2307,9.1396,9.2307,81488.0
2016-11-28 09:40:00,11.15,11.3,11.14,11.28,151791.0,9.2307,9.3549,9.2224,9.3383,151791.0
2016-11-28 09:50:00,11.28,11.3,11.2,11.21,69390.0,9.3383,9.3549,9.2721,9.2804,69390.0
2016-11-28 10:00:00,11.21,11.21,11.11,11.17,68994.0,9.2804,9.2804,9.1976,9.2473,68994.0
2016-11-28 10:10:00,11.17,11.21,11.14,11.14,143303.0,9.2473,9.2804,9.2224,9.2224,143303.0
2016-11-28 10:20:00,11.13,11.14,11.06,11.1,88634.0,9.2141,9.2224,9.1562,9.1893,88634.0
2016-11-28 10:30:00,11.11,11.2,11.11,11.18,63279.0,9.1976,9.2721,9.1976,9.2555,63279.0
2016-11-28 10:40:00,11.18,11.27,11.17,11.25,144040.0,9.2555,9.33,9.2473,9.3135,144040.0
2016-11-28 10:50:00,11.25,11.32,11.25,11.25,253199.0,9.3135,9.3714,9.3135,9.3135,253199.0
2016-11-28 11:00:00,11.26,11.34,11.25,11.33,181593.0,9.3218,9.388,9.3135,9.3797,181593.0
2016-11-28 11:10:00,11.33,11.34,11.29,11.31,169039.0,9.3797,9.388,9.3466,9.3632,169039.0
2016-11-28 11:20:00,11.31,11.37,11.29,11.34,134156.0,9.3632,9.4128,9.3466,9.388,134156.0
2016-11-28 11:30:00,11.35,11.36,11.32,11.34,58243.0,9.3963,9.4046,9.3714,9.388,58243.0
2016-11-28 11:40:00,11.34,11.36,11.33,11.35,61946.0,9.388,9.4046,9.3797,9.3963,61946.0
2016-11-28 11:50:00,11.35,11.35,11.29,11.34,93711.0,9.3963,9.3963,9.3466,9.388,93711.0
2016-11-28 12:00:00,11.34,11.37,11.28,11.36,161947.0,9.388,9.4128,9.3383,9.4046,161947.0
2016-11-28 12:10:00,11.36,11.38,11.31,11.33,71482.0,9.4046,9.4211,9.3632,9.3797,71482.0
2016-11-28 12:20:00,11.32,11.37,11.31,11.34,73449.0,9.3714,9.4128,9.3632,9.388,73449.0
2016-11-28 12:30:00,11.33,11.33,11.29,11.3,66402.0,9.3797,9.3797,9.3466,9.3549,66402.0
2016-11-28 12:40:00,11.3,11.33,11.29,11.33,65701.0,9.3549,9.3797,9.3466,9.3797,65701.0
2016-11-28 12:50:00,11.34,11.34,11.29,11.33,43205.0,9.388,9.388,9.3466,9.3797,43205.0
2016-11-28 13:00:00,11.33,11.39,11.32,11.39,81983.0,9.3797,9.4294,9.3714,9.4294,81983.0
2016-11-28 13:10:00,11.39,11.4,11.35,11.35,64788.0,9.4294,9.4377,9.3963,9.3963,64788.0
2016-11-28 13:20:00,11.35,11.38,11.35,11.37,64006.0,9.3963,9.4211,9.3963,9.4128,64006.0
2016-11-28 13:30:00,11.37,11.37,11.34,11.34,54434.0,9.4128,9.4128,9.388,9.388,54434.0
2016-11-28 13:40:00,11.35,11.37,11.34,11.37,99330.0,9.3963,9.4128,9.388,9.4128,99330.0
2016-11-28 13:50:00,11.37,11.37,11.35,11.35,33303.0,9.4128,9.4128,9.3963,9.3963,33303.0
2016-11-28 14:00:00,11.36,11.4,11.35,11.4,61822.0,9.4046,9.4377,9.3963,9.4377,61822.0
2016-11-28 14:10:00,11.4,11.4,11.36,11.39,55777.0,9.4377,9.4377,9.4046,9.4294,55777.0
2016-11-28 14:20:00,11.38,11.41,11.38,11.4,64501.0,9.4211,9.4459,9.4211,9.4377,64501.0
2016-11-28 14:30:00,11.39,11.4,11.38,11.4,33481.0,9.4294,9.4377,9.4211,9.4377,33481.0
2016-11-28 14:40:00,11.39,11.43,11.38,11.43,102249.0,9.4294,9.4625,9.4211,9.4625,102249.0
2016-11-28 14:50:00,11.43,11.47,11.42,11.47,157617.0,9.4625,9.4956,9.4542,9.4956,157617.0
2016-11-28 15:00:00,11.46,11.52,11.44,11.52,167946.0,9.4873,9.537,9.4708,9.537,167946.0
2016-11-28 15:10:00,11.51,11.56,11.51,11.54,129355.0,9.5287,9.5701,9.5287,9.5536,129355.0
2016-11-28 15:20:00,11.54,11.54,11.5,11.52,187132.0,9.5536,9.5536,9.5205,9.537,187132.0
2016-11-28 15:30:00,11.53,11.57,11.52,11.56,234607.0,9.5453,9.5784,9.537,9.5701,234607.0
2016-11-28 15:40:00,11.57,11.57,11.51,11.53,324689.0,9.5784,9.5784,9.5287,9.5453,324689.0
2016-11-28 15:50:00,11.53,11.57,11.52,11.55,645849.0,9.5453,9.5784,9.537,9.5618,645849.0
2016-11-29 09:30:00,11.52,11.63,11.48,11.58,95264.0,9.537,9.6281,9.5039,9.5867,95264.0
2016-11-29 09:40:00,11.57,11.64,11.41,11.44,158966.0,9.5784,9.6364,9.4459,9.4708,158966.0
2016-11-29 09:50:00,11.43,11.5,11.42,11.43,56029.0,9.4625,9.5205,9.4542,9.4625,56029.0
2016-11-29 10:00:00,11.44,11.5,11.41,11.48,104899.0,9.4708,9.5205,9.4459,9.5039,104899.0
2016-11-29 10:10:00,11.48,11.5,11.37,11.38,76963.0,9.5039,9.5205,9.4128,9.4211,76963.0
2016-11-29 10:20:00,11.38,11.42,11.34,11.38,148893.0,9.4211,9.4542,9.388,9.4211,148893.0
2016-11-29 10:30:00,11.39,11.4,11.34,11.39,60400.0,9.4294,9.4377,9.388,9.4294,60400.0
2016-11-29 10:40:00,11.39,11.42,11.36,11.41,67967.0,9.4294,9.4542,9.4046,9.4459,67967.0
2016-11-29 10:50:00,11.4,11.46,11.39,11.43,84885.0,9.4377,9.4873,9.4294,9.4625,84885.0
2016-11-29 11:00:00,11.43,11.43,11.36,11.4,96161.0,9.4625,9.4625,9.4046,9.4377,96161.0
2016-11-29 11:10:00,11.4,11.41,11.36,11.4,103685.0,9.4377,9.4459,9.4046,9.4377,103685.0
2016-11-29 11:20:00,11.4,11.4,11.37,11.38,87180.0,9.4377,9.4377,9.4128,9.4211,87180.0
2016-11-29 11:30:00,11.38,11.38,11.29,11.31,79361.0,9.4211,9.4211,9.3466,9.3632,79361.0
2016-11-29 11:40:00,11.32,11.34,11.27,11.28,60999.0,9.3714,9.388,9.33,9.3383,60999.0
2016-11-29 11:50:00,11.27,11.3,11.23,11.28,89896.0,9.33,9.3549,9.2969,9.3383,89896.0
2016-11-29 12:00:00,11.28,11.31,11.26,11.3,63663.0,9.3383,9.3632,9.3218,9.3549,63663.0
2016-11-29 12:10:00,11.31,11.32,11.23,11.24,54792.0,9.3632,9.3714,9.2969,9.3052,54792.0
2016-11-29 12:20:00,11.24,11.28,11.21,11.27,58687.0,9.3052,9.3383,9.2804,9.33,58687.0
2016-11-29 12:30:00,11.28,11.28,11.23,11.27,52185.0,9.3383,9.3383,9.2969,9.33,52185.0
2016-11-29 12:40:00,11.26,11.27,11.22,11.25,62812.0,9.3218,9.33,9.2887,9.3135,62812.0
2016-11-29 12:50:00,11.25,11.28,11.22,11.24,63658.0,9.3135,9.3383,9.2887,9.3052,63658.0
2016-11-29 13:00:00,11.24,11.27,11.23,11.27,45894.0,9.3052,9.33,9.2969,9.33,45894.0
2016-11-29 13:10:00,11.27,11.28,11.24,11.26,46812.0,9.33,9.3383,9.3052,9.3218,46812.0
2016-11-29 13:20:00,11.26,11.28,11.23,11.24,64303.0,9.3218,9.3383,9.2969,9.3052,64303.0
2016-11-29 13:30:00,11.24,11.29,11.23,11.28,97732.0,9.3052,9.3466,9.2969,9.3383,97732.0
2016-11-29 13:40:00,11.28,11.32,11.27,11.32,113857.0,9.3383,9.3714,9.33,9.3714,113857.0
2016-11-29 13:50:00,11.31,11.36,11.31,11.36,121206.0,9.3632,9.4046,9.3632,9.4046,121206.0
2016-11-29 14:00:00,11.36,11.4,11.33,11.34,274884.0,9.4046,9.4377,9.3797,9.388,274884.0
2016-11-29 14:10:00,11.34,11.37,11.32,11.35,185620.0,9.388,9.4128,9.3714,9.3963,185620.0
2016-11-29 14:20:00,11.34,11.36,11.33,11.33,118085.0,9.388,9.4046,9.3797,9.3797,118085.0
2016-11-29 14:30:00,11.34,11.36,11.29,11.36,133062.0,9.388,9.4046,9.3466,9.4046,133062.0
2016-11-29 14:40:00,11.35,11.36,11.29,11.29,75694.0,9.3963,9.4046,9.3466,9.3466,75694.0
2016-11-29 14:50:00,11.29,11.31,11.28,11.31,95149.0,9.3466,9.3632,9.3383,9.3632,95149.0
2016-11-29 15:00:00,11.31,11.37,11.29,11.3,190711.0,9.3632,9.4128,9.3466,9.3549,190711.0
2016-11-29 15:10:00,11.3,11.32,11.3,11.3,46370.0,9.3549,9.3714,9.3549,9.3549,46370.0
2016-11-29 15:20:00,11.3,11.35,11.3,11.33,144292.0,9.3549,9.3963,9.3549,9.3797,144292.0
2016-11-29 15:30:00,11.33,11.36,11.31,11.33,125948.0,9.3797,9.4046,9.3632,9.3797,125948.0
2016-11-29 15:40:00,11.33,11.33,11.3,11.31,191148.0,9.3797,9.3797,9.3549,9.3632,191148.0
2016-11-29 15:50:00,11.3,11.34,11.3,11.3,535009.0,9.3549,9.388,9.3549,9.3549,535009.0
2016-11-30 09:30:00,11.36,11.4,11.3,11.31,204349.0,9.4046,9.4377,9.3549,9.3632,204349.0
2016-11-30 09:40:00,11.31,11.42,11.29,11.42,181901.0,9.3632,9.4542,9.3466,9.4542,181901.0
2016-11-30 09:50:00,11.42,11.44,11.35,11.4,278305.0,9.4542,9.4708,9.3963,9.4377,278305.0
2016-11-30 10:00:00,11.4,11.48,11.38,11.46,161346.0,9.4377,9.5039,9.4211,9.4873,161346.0
2016-11-30 10:10:00,11.46,11.5,11.4,11.46,180070.0,9.4873,9.5205,9.4377,9.4873,180070.0
2016-11-30 10:20:00,11.46,11.5,11.41,11.41,96962.0,9.4873,9.5205,9.4459,9.4459,96962.0
2016-11-30 10:30:00,11.4,11.42,11.34,11.42,209464.0,9.4377,9.4542,9.388,9.4542,209464.0
2016-11-30 10:40:00,11.42,11.5,11.41,11.49,264620.0,9.4542,9.5205,9.4459,9.5122,264620.0
2016-11-30 10:50:00,11.48,11.49,11.44,11.44,134413.0,9.5039,9.5122,9.4708,9.4708,134413.0
2016-11-30 11:00:00,11.44,11.5,11.44,11.5,172841.0,9.4708,9.5205,9.4708,9.5205,172841.0
2016-11-30 11:10:00,11.5,11.51,11.44,11.47,222287.0,9.5205,9.5287,9.4708,9.4956,222287.0
2016-11-30 11:20:00,11.48,11.51,11.42,11.45,499796.0,9.5039,9.5287,9.4542,9.4791,499796.0
2016-11-30 11:30:00,11.45,11.45,11.32,11.34,160349.0,9.4791,9.4791,9.3714,9.388,160349.0
2016-11-30 11:40:00,11.34,11.45,11.32,11.42,205620.0,9.388,9.4791,9.3714,9.4542,205620.0
2016-11-30 11:50:00,11.42,11.46,11.41,11.44,172804.0,9.4542,9.4873,9.4459,9.4708,172804.0
2016-11-30 12:00:00,11.45,11.45,11.42,11.43,128905.0,9.4791,9.4791,9.4542,9.4625,128905.0
2016-11-30 12:10:00,11.43,11.45,11.42,11.44,208365.0,9.4625,9.4791,9.4542,9.4708,208365.0
2016-11-30 12:20:00,11.44,11.45,11.42,11.43,122801.0,9.4708,9.4791,9.4542,9.4625,122801.0
2016-11-30 12:30:00,11.43,11.45,11.42,11.45,92973.0,9.4625,9.4791,9.4542,9.4791,92973.0
2016-11-30 12:40:00,11.45,11.47,11.41,11.47,183855.0,9.4791,9.4956,9.4459,9.4956,183855.0
2016-11-30 12:50:00,11.46,11.47,11.43,11.43,59103.0,9.4873,9.4956,9.4625,9.4625,59103.0
2016-11-30 13:00:00,11.44,11.46,11.42,11.44,92020.0,9.4708,9.4873,9.4542,9.4708,92020.0
2016-11-30 13:10:00,11.44,11.46,11.43,11.45,90833.0,9.4708,9.4873,9.4625,9.4791,90833.0
2016-11-30 13:20:00,11.45,11.48,11.44,11.45,70543.0,9.4791,9.5039,9.4708,9.4791,70543.0
2016-11-30 13:30:00,11.44,11.47,11.43,11.46,101265.0,9.4708,9.4956,9.4625,9.4873,101265.0
2016-11-30 13:40:00,11.46,11.47,11.42,11.45,88553.0,9.4873,9.4956,9.4542,9.4791,88553.0
2016-11-30 13:50:00,11.45,11.5,11.44,11.49,102312.0,9.4791,9.5205,9.4708,9.5122,102312.0
2016-11-30 14:00:00,11.49,11.49,11.41,11.43,186751.0,9.5122,9.5122,9.4459,9.4625,186751.0
2016-11-30 14:10:00,11.43,11.43,11.38,11.4,134445.0,9.4625,9.4625,9.4211,9.4377,134445.0
2016-11-30 14:20:00,11.4,11.44,11.39,11.4,135715.0,9.4377,9.4708,9.4294,9.4377,135715.0
2016-11-30 14:30:00,11.4,11.41,11.35,11.41,151906.0,9.4377,9.4459,9.3963,9.4459,151906.0
2016-11-30 14:40:00,11.41,11.41,11.32,11.32,138821.0,9.4459,9.4459,9.3714,9.3714,138821.0
2016-11-30 14:50:00,11.32,11.36,11.31,11.36,187545.0,9.3714,9.4046,9.3632,9.4046,187545.0
2016-11-30 15:00:00,11.36,11.38,11.34,11.37,207821.0,9.4046,9.4211,9.388,9.4128,207821.0
2016-11-30 15:10:00,11.38,11.41,11.36,11.39,277365.0,9.4211,9.4459,9.4046,9.4294,277365.0
2016-11-30 15:20:00,11.39,11.41,11.36,11.37,248161.0,9.4294,9.4459,9.4046,9.4128,248161.0
2016-11-30 15:30:00,11.37,11.37,11.35,11.37,393368.0,9.4128,9.4128,9.3963,9.4128,393368.0
2016-11-30 15:40:00,11.37,11.39,11.33,11.33,734500.0,9.4128,9.4294,9.3797,9.3797,734500.0
2016-11-30 15:50:00,11.34,11.38,11.32,11.35,1783175.0,9.388,9.4211,9.3714,9.3963,1783175.0
2016-12-01 09:30:00,11.31,11.38,11.23,11.25,174309.0,9.3632,9.4211,9.2969,9.3135,174309.0
2016-12-01 09:40:00,11.26,11.43,11.24,11.4,123957.0,9.3218,9.4625,9.3052,9.4377,123957.0
2016-12-01 09:50:00,11.4,11.44,11.32,11.41,234528.0,9.4377,9.4708,9.3714,9.4459,234528.0
2016-12-01 10:00:00,11.41,11.44,11.39,11.4,174639.0,9.4459,9.4708,9.4294,9.4377,174639.0
2016-12-01 10:10:00,11.41,11.43,11.39,11.41,149385.0,9.4459,9.4625,9.4294,9.4459,149385.0
2016-12-01 10:20:00,11.41,11.43,11.36,11.37,512019.0,9.4459,9.4625,9.4046,9.4128,512019.0
2016-12-01 10:30:00,11.37,11.39,11.26,11.28,282349.0,9.4128,9.4294,9.3218,9.3383,282349.0
2016-12-01 10:40:00,11.28,11.29,11.24,11.25,191036.0,9.3383,9.3466,9.3052,9.3135,191036.0
2016-12-01 10:50:00,11.26,11.29,11.24,11.26,164515.0,9.3218,9.3466,9.3052,9.3218,164515.0
2016-12-01 11:00:00,11.25,11.27,11.24,11.25,122180.0,9.3135,9.33,9.3052,9.3135,122180.0
2016-12-01 11:10:00,11.26,11.28,11.24,11.28,224245.0,9.3218,9.3383,9.3052,9.3383,224245.0
2016-12-01 11:20:00,11.28,11.28,11.24,11.26,142550.0,9.3383,9.3383,9.3052,9.3218,142550.0
2016-12-01 11:30:00,11.26,11.29,11.25,11.27,156378.0,9.3218,9.3466,9.3135,9.33,156378.0
2016-12-01 11:40:00,11.27,11.29,11.25,11.27,106304.0,9.33,9.3466,9.3135,9.33,106304.0
2016-12-01 11:50:00,11.27,11.28,11.25,11.26,162828.0,9.33,9.3383,9.3135,9.3218,162828.0
2016-12-01 12:00:00,11.26,11.29,11.25,11.28,173315.0,9.3218,9.3466,9.3135,9.3383,173315.0
2016-12-01 12:10:00,11.28,11.31,11.26,11.31,147175.0,9.3383,9.3632,9.3218,9.3632,147175.0
2016-12-01 12:20:00,11.3,11.31,11.29,11.29,128652.0,9.3549,9.3632,9.3466,9.3466,128652.0
2016-12-01 12:30:00,11.29,11.31,11.28,11.29,158958.0,9.3466,9.3632,9.3383,9.3466,158958.0
2016-12-01 12:40:00,11.29,11.31,11.27,11.29,215529.0,9.3466,9.3632,9.33,9.3466,215529.0
2016-12-01 12:50:00,11.29,11.29,11.26,11.29,158144.0,9.3466,9.3466,9.3218,9.3466,158144.0
2016-12-01 13:00:00,11.28,11.3,11.25,11.27,244163.0,9.3383,9.3549,9.3135,9.33,244163.0
2016-12-01 13:10:00,11.27,11.29,11.25,11.25,296552.0,9.33,9.3466,9.3135,9.3135,296552.0
2016-12-01 13:20:00,11.25,11.26,11.2,11.25,390459.0,9.3135,9.3218,9.2721,9.3135,390459.0
2016-12-01 13:30:00,11.24,11.27,11.24,11.27,99087.0,9.3052,9.33,9.3052,9.33,99087.0
2016-12-01 13:40:00,11.27,11.29,11.24,11.26,271021.0,9.33,9.3466,9.3052,9.3218,271021.0
2016-12-01 13:50:00,11.26,11.26,11.23,11.24,192005.0,9.3218,9.3218,9.2969,9.3052,192005.0
2016-12-01 14:00:00,11.24,11.26,11.23,11.26,164302.0,9.3052,9.3218,9.2969,9.3218,164302.0
2016-12-01 14:10:00,11.26,11.27,11.22,11.27,151553.0,9.3218,9.33,9.2887,9.33,151553.0
2016-12-01 14:20:00,11.26,11.27,11.22,11.22,96280.0,9.3218,9.33,9.2887,9.2887,96280.0
2016-12-01 14:30:00,11.22,11.23,11.16,11.17,79355.0,9.2887,9.2969,9.239,9.2473,79355.0
2016-12-01 14:40:00,11.17,11.21,11.16,11.21,262364.0,9.2473,9.2804,9.239,9.2804,262364.0
2016-12-01 14:50:00,11.21,11.21,11.19,11.2,183421.0,9.2804,9.2804,9.2638,9.2721,183421.0
2016-12-01 15:00:00,11.2,11.21,11.19,11.19,129938.0,9.2721,9.2804,9.2638,9.2638,129938.0
2016-12-01 15:10:00,11.19,11.2,11.09,11.09,206221.0,9.2638,9.2721,9.181,9.181,206221.0
2016-12-01 15:20:00,11.1,11.15,11.09,11.12,263989.0,9.1893,9.2307,9.181,9.2059,263989.0
2016-12-01 15:30:00,11.12,11.14,11.1,11.12,263211.0,9.2059,9.2224,9.1893,9.2059,263211.0
2016-12-01 15:40:00,11.13,11.13,11.08,11.08,594796.0,9.2141,9.2141,9.1728,9.1728,594796.0
2016-12-01 15:50:00,11.09,11.13,11.06,11.12,845551.0,9.181,9.2141,9.1562,9.2059,845551.0
2016-12-02 09:30:00,10.98,11.19,10.98,11.14,310012.0,9.09,9.2638,9.09,9.2224,310012.0
2016-12-02 09:40:00,11.14,11.15,11.1,11.13,190734.0,9.2224,9.2307,9.1893,9.2141,190734.0
2016-12-02 09:50:00,11.12,11.18,11.11,11.14,85766.0,9.2059,9.2555,9.1976,9.2224,85766.0
2016-12-02 10:00:00,11.14,11.24,11.14,11.2,105753.0,9.2224,9.3052,9.2224,9.2721,105753.0
2016-12-02 10:10:00,11.2,11.26,11.19,11.25,102734.0,9.2721,9.3218,9.2638,9.3135,102734.0
2016-12-02 10:20:00,11.26,11.29,11.25,11.27,62664.0,9.3218,9.3466,9.3135,9.33,62664.0
2016-12-02 10:30:00,11.28,11.32,11.26,11.31,112671.0,9.3383,9.3714,9.3218,9.3632,112671.0
2016-12-02 10:40:00,11.32,11.38,11.3,11.31,129585.0,9.3714,9.4211,9.3549,9.3632,129585.0
2016-12-02 10:50:00,11.31,11.34,11.28,11.28,81263.0,9.3632,9.388,9.3383,9.3383,81263.0
2016-12-02 11:00:00,11.29,11.38,11.28,11.38,72573.0,9.3466,9.4211,9.3383,9.4211,72573.0
2016-12-02 11:10:00,11.38,11.44,11.37,11.43,119366.0,9.4211,9.4708,9.4128,9.4625,119366.0
2016-12-02 11:20:00,11.43,11.45,11.39,11.4,97404.0,9.4625,9.4791,9.4294,9.4377,97404.0
2016-12-02 11:30:00,11.41,11.42,11.38,11.42,91345.0,9.4459,9.4542,9.4211,9.4542,91345.0
2016-12-02 11:40:00,11.42,11.42,11.32,11.34,133757.0,9.4542,9.4542,9.3714,9.388,133757.0
2016-12-02 11:50:00,11.35,11.36,11.25,11.26,63293.0,9.3963,9.4046,9.3135,9.3218,63293.0
2016-12-02 12:00:00,11.26,11.26,11.21,11.25,113954.0,9.3218,9.3218,9.2804,9.3135,113954.0
2016-12-02 12:10:00,11.24,11.26,11.23,11.24,105427.0,9.3052,9.3218,9.2969,9.3052,105427.0
2016-12-02 12:20:00,11.25,11.31,11.24,11.3,69092.0,9.3135,9.3632,9.3052,9.3549,69092.0
2016-12-02 12:30:00,11.3,11.31,11.26,11.28,78824.0,9.3549,9.3632,9.3218,9.3383,78824.0
2016-12-02 12:40:00,11.28,11.28,11.24,11.24,79190.0,9.3383,9.3383,9.3052,9.3052,79190.0
2016-12-02 12:50:00,11.25,11.27,11.24,11.25,94257.0,9.3135,9.33,9.3052,9.3135,94257.0
2016-12-02 13:00:00,11.26,11.27,11.24,11.27,77790.0,9.3218,9.33,9.3052,9.33,77790.0
2016-12-02 13:10:00,11.27,11.28,11.23,11.24,157929.0,9.33,9.3383,9.2969,9.3052,157929.0
2016-12-02 13:20:00,11.24,11.27,11.23,11.25,94545.0,9.3052,9.33,9.2969,9.3135,94545.0
2016-12-02 13:30:00,11.26,11.27,11.24,11.24,29847.0,9.3218,9.33,9.3052,9.3052,29847.0
2016-12-02 13:40:00,11.24,11.27,11.23,11.25,92287.0,9.3052,9.33,9.2969,9.3135,92287.0
2016-12-02 13:50:00,11.25,11.25,11.24,11.25,25265.0,9.3135,9.3135,9.3052,9.3135,25265.0
2016-12-02 14:00:00,11.25,11.26,11.21,11.21,70090.0,9.3135,9.3218,9.2804,9.2804,70090.0
2016-12-02 14:10:00,11.21,11.23,11.18,11.21,71106.0,9.2804,9.2969,9.2555,9.2804,71106.0
2016-12-02 14:20:00,11.21,11.26,11.2,11.24,128076.0,9.2804,9.3218,9.2721,9.3052,128076.0
2016-12-02 14:30:00,11.24,11.25,11.17,11.17,57322.0,9.3052,9.3135,9.2473,9.2473,57322.0
2016-12-02 14:40:00,11.17,11.25,11.17,11.2,107591.0,9.2473,9.3135,9.2473,9.2721,107591.0
2016-12-02 14:50:00,11.2,11.23,11.18,11.18,66552.0,9.2721,9.2969,9.2555,9.2555,66552.0
2016-12-02 15:00:00,11.18,11.22,11.17,11.21,69928.0,9.2555,9.2887,9.2473,9.2804,69928.0
2016-12-02 15:10:00,11.21,11.26,11.2,11.25,76586.0,9.2804,9.3218,9.2721,9.3135,76586.0
2016-12-02 15:20:00,11.25,11.27,11.23,11.24,89497.0,9.3135,9.33,9.2969,9.3052,89497.0
2016-12-02 15:30:00,11.24,11.28,11.23,11.24,150994.0,9.3052,9.3383,9.2969,9.3052,150994.0
2016-12-02 15:40:00,11.25,11.28,11.23,11.26,219053.0,9.3135,9.3383,9.2969,9.3218,219053.0
2016-12-02 15:50:00,11.25,11.26,11.24,11.25,401806.0,9.3135,9.3218,9.3052,9.3135,401806.0
2016-12-05 09:30:00,11.32,11.32,11.06,11.11,163619.0,9.3714,9.3714,9.1562,9.1976,163619.0
2016-12-05 09:40:00,11.11,11.27,11.11,11.22,127880.0,9.1976,9.33,9.1976,9.2887,127880.0
2016-12-05 09:50:00,11.21,11.24,11.19,11.24,66970.0,9.2804,9.3052,9.2638,9.3052,66970.0
2016-12-05 10:00:00,11.24,11.34,11.22,11.31,102412.0,9.3052,9.388,9.2887,9.3632,102412.0
2016-12-05 10:10:00,11.31,11.35,11.27,11.35,99455.0,9.3632,9.3963,9.33,9.3963,99455.0
2016-12-05 10:20:00,11.35,11.37,11.21,11.23,149218.0,9.3963,9.4128,9.2804,9.2969,149218.0
2016-12-05 10:30:00,11.23,11.24,11.16,11.21,137681.0,9.2969,9.3052,9.239,9.2804,137681.0
2016-12-05 10:40:00,11.21,11.29,11.2,11.29,180068.0,9.2804,9.3466,9.2721,9.3466,180068.0
2016-12-05 10:50:00,11.29,11.29,11.21,11.22,112217.0,9.3466,9.3466,9.2804,9.2887,112217.0
2016-12-05 11:00:00,11.22,11.26,11.21,11.23,140754.0,9.2887,9.3218,9.2804,9.2969,140754.0
2016-12-05 11:10:00,11.22,11.25,11.21,11.23,99889.0,9.2887,9.3135,9.2804,9.2969,99889.0
2016-12-05 11:20:00,11.22,11.24,11.2,11.24,134429.0,9.2887,9.3052,9.2721,9.3052,134429.0
2016-12-05 11:30:00,11.23,11.26,11.21,11.22,88574.0,9.2969,9.3218,9.2804,9.2887,88574.0
2016-12-05 11:40:00,11.22,11.26,11.21,11.23,129145.0,9.2887,9.3218,9.2804,9.2969,129145.0
2016-12-05 11:50:00,11.24,11.26,11.22,11.23,79985.0,9.3052,9.3218,9.2887,9.2969,79985.0
2016-12-05 12:00:00,11.23,11.28,11.23,11.26,72438.0,9.2969,9.3383,9.2969,9.3218,72438.0
2016-12-05 12:10:00,11.24,11.28,11.22,11.25,82016.0,9.3052,9.3383,9.2887,9.3135,82016.0
2016-12-05 12:20:00,11.26,11.27,11.24,11.25,40600.0,9.3218,9.33,9.3052,9.3135,40600.0
2016-12-05 12:30:00,11.25,11.29,11.23,11.28,73245.0,9.3135,9.3466,9.2969,9.3383,73245.0
2016-12-05 12:40:00,11.28,11.35,11.27,11.35,69059.0,9.3383,9.3963,9.33,9.3963,69059.0
2016-12-05 12:50:00,11.35,11.42,11.34,11.42,125979.0,9.3963,9.4542,9.388,9.4542,125979.0
2016-12-05 13:00:00,11.42,11.44,11.38,11.44,111126.0,9.4542,9.4708,9.4211,9.4708,111126.0
2016-12-05 13:10:00,11.44,11.48,11.41,11.47,152346.0,9.4708,9.5039,9.4459,9.4956,152346.0
2016-12-05 13:20:00,11.48,11.53,11.47,11.48,130910.0,9.5039,9.5453,9.4956,9.5039,130910.0
2016-12-05 13:30:00,11.48,11.54,11.47,11.51,108831.0,9.5039,9.5536,9.4956,9.5287,108831.0
2016-12-05 13:40:00,11.51,11.52,11.49,11.51,85042.0,9.5287,9.537,9.5122,9.5287,85042.0
2016-12-05 13:50:00,11.51,11.54,11.49,11.54,121721.0,9.5287,9.5536,9.5122,9.5536,121721.0
2016-12-05 14:00:00,11.54,11.54,11.49,11.52,98288.0,9.5536,9.5536,9.5122,9.537,98288.0
2016-12-05 14:10:00,11.51,11.53,11.49,11.52,90072.0,9.5287,9.5453,9.5122,9.537,90072.0
2016-12-05 14:20:00,11.52,11.53,11.51,11.53,53913.0,9.537,9.5453,9.5287,9.5453,53913.0
2016-12-05 14:30:00,11.53,11.55,11.5,11.53,78659.0,9.5453,9.5618,9.5205,9.5453,78659.0
2016-12-05 14:40:00,11.53,11.54,11.5,11.53,82341.0,9.5453,9.5536,9.5205,9.5453,82341.0
2016-12-05 14:50:00,11.52,11.55,11.51,11.54,149376.0,9.537,9.5618,9.5287,9.5536,149376.0
2016-12-05 15:00:00,11.54,11.56,11.53,11.56,99089.0,9.5536,9.5701,9.5453,9.5701,99089.0
2016-12-05 15:10:00,11.56,11.58,11.55,11.55,137713.0,9.5701,9.5867,9.5618,9.5618,137713.0
2016-12-05 15:20:00,11.55,11.63,11.55,11.62,278551.0,9.5618,9.6281,9.5618,9.6198,278551.0
2016-12-05 15:30:00,11.62,11.65,11.6,11.65,255961.0,9.6198,9.6446,9.6032,9.6446,255961.0
2016-12-05 15:40:00,11.65,11.75,11.65,11.74,485047.0,9.6446,9.7274,9.6446,9.7191,485047.0
2016-12-05 15:50:00,11.74,11.74,11.69,11.71,942660.0,9.7191,9.7191,9.6778,9.6943,942660.0
2016-12-06 09:30:00,11.69,11.69,11.55,11.65,141626.0,9.6778,9.6778,9.5618,9.6446,141626.0
2016-12-06 09:40:00,11.65,11.73,11.65,11.66,71460.0,9.6446,9.7109,9.6446,9.6529,71460.0
2016-12-06 09:50:00,11.67,11.69,11.59,11.62,68792.0,9.6612,9.6778,9.595,9.6198,68792.0
2016-12-06 10:00:00,11.62,11.67,11.59,11.61,77675.0,9.6198,9.6612,9.595,9.6115,77675.0
2016-12-06 10:10:00,11.61,11.62,11.59,11.61,104011.0,9.6115,9.6198,9.595,9.6115,104011.0
2016-12-06 10:20:00,11.61,11.65,11.59,11.61,125776.0,9.6115,9.6446,9.595,9.6115,125776.0
2016-12-06 10:30:00,11.61,11.64,11.59,11.63,99650.0,9.6115,9.6364,9.595,9.6281,99650.0
2016-12-06 10:40:00,11.63,11.64,11.6,11.6,84595.0,9.6281,9.6364,9.6032,9.6032,84595.0
2016-12-06 10:50:00,11.6,11.61,11.57,11.59,333544.0,9.6032,9.6115,9.5784,9.595,333544.0
2016-12-06 11:00:00,11.59,11.6,11.51,11.51,245721.0,9.595,9.6032,9.5287,9.5287,245721.0
2016-12-06 11:10:00,11.52,11.54,11.48,11.53,140410.0,9.537,9.5536,9.5039,9.5453,140410.0
2016-12-06 11:20:00,11.54,11.55,11.49,11.51,108747.0,9.5536,9.5618,9.5122,9.5287,108747.0
2016-12-06 11:30:00,11.52,11.55,11.51,11.55,92234.0,9.537,9.5618,9.5287,9.5618,92234.0
2016-12-06 11:40:00,11.54,11.58,11.54,11.58,209342.0,9.5536,9.5867,9.5536,9.5867,209342.0
2016-12-06 11:50:00,11.58,11.6,11.54,11.59,89351.0,9.5867,9.6032,9.5536,9.595,89351.0
2016-12-06 12:00:00,11.59,11.66,11.58,11.65,299768.0,9.595,9.6529,9.5867,9.6446,299768.0
2016-12-06 12:10:00,11.64,11.66,11.59,11.63,170997.0,9.6364,9.6529,9.595,9.6281,170997.0
2016-12-06 12:20:00,11.63,11.64,11.6,11.61,140150.0,9.6281,9.6364,9.6032,9.6115,140150.0
2016-12-06 12:30:00,11.61,11.62,11.58,11.61,114566.0,9.6115,9.6198,9.5867,9.6115,114566.0
2016-12-06 12:40:00,11.61,11.65,11.59,11.61,156240.0,9.6115,9.6446,9.595,9.6115,156240.0
2016-12-06 12:50:00,11.61,11.64,11.59,11.63,154448.0,9.6115,9.6364,9.595,9.6281,154448.0
2016-12-06 13:00:00,11.63,11.69,11.63,11.65,97942.0,9.6281,9.6778,9.6281,9.6446,97942.0
2016-12-06 13:10:00,11.66,11.67,11.64,11.64,77267.0,9.6529,9.6612,9.6364,9.6364,77267.0
2016-12-06 13:20:00,11.65,11.7,11.64,11.69,78894.0,9.6446,9.686,9.6364,9.6778,78894.0
2016-12-06 13:30:00,11.69,11.73,11.66,11.73,142989.0,9.6778,9.7109,9.6529,9.7109,142989.0
2016-12-06 13:40:00,11.73,11.74,11.69,11.71,105986.0,9.7109,9.7191,9.6778,9.6943,105986.0
2016-12-06 13:50:00,11.7,11.7,11.66,11.67,103808.0,9.686,9.686,9.6529,9.6612,103808.0
2016-12-06 14:00:00,11.67,11.7,11.65,11.69,111614.0,9.6612,9.686,9.6446,9.6778,111614.0
2016-12-06 14:10:00,11.69,11.72,11.66,11.7,82512.0,9.6778,9.7026,9.6529,9.686,82512.0
2016-12-06 14:20:00,11.7,11.74,11.69,11.72,83287.0,9.686,9.7191,9.6778,9.7026,83287.0
2016-12-06 14:30:00,11.71,11.79,11.71,11.79,122995.0,9.6943,9.7605,9.6943,9.7605,122995.0
2016-12-06 14:40:00,11.79,11.82,11.78,11.82,185886.0,9.7605,9.7854,9.7523,9.7854,185886.0
2016-12-06 14:50:00,11.82,11.86,11.8,11.85,143450.0,9.7854,9.8185,9.7688,9.8102,143450.0
2016-12-06 15:00:00,11.85,11.85,11.83,11.84,122215.0,9.8102,9.8102,9.7937,9.8019,122215.0
2016-12-06 15:10:00,11.84,11.86,11.81,11.83,145037.0,9.8019,9.8185,9.7771,9.7937,145037.0
2016-12-06 15:20:00,11.83,11.83,11.79,11.8,208827.0,9.7937,9.7937,9.7605,9.7688,208827.0
2016-12-06 15:30:00,11.8,11.84,11.79,11.8,389500.0,9.7688,9.8019,9.7605,9.7688,389500.0
2016-12-06 15:40:00,11.8,11.83,11.79,11.8,569012.0,9.7688,9.7937,9.7605,9.7688,569012.0
2016-12-06 15:50:00,11.8,11.83,11.79,11.82,593282.0,9.7688,9.7937,9.7605,9.7854,593282.0
2016-12-07 09:30:00,11.89,11.94,11.85,11.91,149926.0,9.8433,9.8847,9.8102,9.8599,149926.0
2016-12-07 09:40:00,11.89,11.92,11.87,11.89,91345.0,9.8433,9.8682,9.8268,9.8433,91345.0
2016-12-07 09:50:00,11.89,11.91,11.8,11.83,86324.0,9.8433,9.8599,9.7688,9.7937,86324.0
2016-12-07 10:00:00,11.83,11.99,11.82,11.95,354525.0,9.7937,9.9261,9.7854,9.893,354525.0
2016-12-07 10:10:00,11.94,11.99,11.92,11.97,75113.0,9.8847,9.9261,9.8682,9.9096,75113.0
2016-12-07 10:20:00,11.96,11.98,11.92,11.97,58899.0,9.9013,9.9178,9.8682,9.9096,58899.0
2016-12-07 10:30:00,11.96,11.99,11.9,11.92,111057.0,9.9013,9.9261,9.8516,9.8682,111057.0
2016-12-07 10:40:00,11.92,11.97,11.89,11.91,105587.0,9.8682,9.9096,9.8433,9.8599,105587.0
2016-12-07 10:50:00,11.91,11.92,11.85,11.89,95766.0,9.8599,9.8682,9.8102,9.8433,95766.0
2016-12-07 11:00:00,11.89,11.9,11.86,11.9,102899.0,9.8433,9.8516,9.8185,9.8516,102899.0
2016-12-07 11:10:00,11.9,11.92,11.84,11.86,93606.0,9.8516,9.8682,9.8019,9.8185,93606.0
2016-12-07 11:20:00,11.86,11.88,11.83,11.86,155758.0,9.8185,9.835,9.7937,9.8185,155758.0
2016-12-07 11:30:00,11.86,11.9,11.82,11.9,85607.0,9.8185,9.8516,9.7854,9.8516,85607.0
2016-12-07 11:40:00,11.9,11.91,11.84,11.89,77705.0,9.8516,9.8599,9.8019,9.8433,77705.0
2016-12-07 11:50:00,11.89,11.91,11.83,11.83,77469.0,9.8433,9.8599,9.7937,9.7937,77469.0
2016-12-07 12:00:00,11.83,11.92,11.82,11.88,198233.0,9.7937,9.8682,9.7854,9.835,198233.0
2016-12-07 12:10:00,11.88,11.89,11.85,11.89,80938.0,9.835,9.8433,9.8102,9.8433,80938.0
2016-12-07 12:20:00,11.9,11.91,11.86,11.91,83320.0,9.8516,9.8599,9.8185,9.8599,83320.0
2016-12-07 12:30:00,11.91,11.94,11.9,11.94,78308.0,9.8599,9.8847,9.8516,9.8847,78308.0
2016-12-07 12:40:00,11.94,11.95,11.89,11.93,72993.0,9.8847,9.893,9.8433,9.8764,72993.0
2016-12-07 12:50:00,11.93,11.97,11.92,11.93,107455.0,9.8764,9.9096,9.8682,9.8764,107455.0
2016-12-07 13:00:00,11.93,11.97,11.92,11.95,119501.0,9.8764,9.9096,9.8682,9.893,119501.0
2016-12-07 13:10:00,11.95,11.96,11.91,11.96,83278.0,9.893,9.9013,9.8599,9.9013,83278.0
2016-12-07 13:20:00,11.96,12.0,11.95,11.98,114685.0,9.9013,9.9344,9.893,9.9178,114685.0
2016-12-07 13:30:00,11.97,12.0,11.96,11.98,131208.0,9.9096,9.9344,9.9013,9.9178,131208.0
2016-12-07 13:40:00,11.99,12.0,11.97,11.98,95164.0,9.9261,9.9344,9.9096,9.9178,95164.0
2016-12-07 13:50:00,11.98,12.0,11.97,12.0,96237.0,9.9178,9.9344,9.9096,9.9344,96237.0
2016-12-07 14:00:00,12.0,12.04,11.99,12.0,216288.0,9.9344,9.9675,9.9261,9.9344,216288.0
2016-12-07 14:10:00,12.01,12.01,11.95,11.96,165406.0,9.9427,9.9427,9.893,9.9013,165406.0
2016-12-07 14:20:00,11.96,12.01,11.96,12.0,167834.0,9.9013,9.9427,9.9013,9.9344,167834.0
2016-12-07 14:30:00,11.99,12.03,11.99,12.0,159892.0,9.9261,9.9592,9.9261,9.9344,159892.0
2016-12-07 14:40:00,12.01,12.02,11.99,12.0,104437.0,9.9427,9.9509,9.9261,9.9344,104437.0
2016-12-07 14:50:00,12.0,12.02,11.99,12.02,153966.0,9.9344,9.9509,9.9261,9.9509,153966.0
2016-12-07 15:00:00,12.02,12.02,11.99,12.01,414557.0,9.9509,9.9509,9.9261,9.9427,414557.0
2016-12-07 15:10:00,12.01,12.01,11.98,12.0,169080.0,9.9427,9.9427,9.9178,9.9344,169080.0
2016-12-07 15:20:00,12.0,12.0,11.88,11.94,593419.0,9.9344,9.9344,9.835,9.8847,593419.0
2016-12-07 15:30:00,11.94,11.96,11.9,11.94,253491.0,9.8847,9.9013,9.8516,9.8847,253491.0
2016-12-07 15:40:00,11.94,11.94,11.89,11.89,153298.0,9.8847,9.8847,9.8433,9.8433,153298.0
2016-12-07 15:50:00,11.89,11.96,11.89,11.96,809653.0,9.8433,9.9013,9.8433,9.9013,809653.0
2016-12-08 09:30:00,11.9,11.96,11.86,11.96,174527.0,9.8516,9.9013,9.8185,9.9013,174527.0
2016-12-08 09:40:00,11.96,12.0,11.94,11.96,209319.0,9.9013,9.9344,9.8847,9.9013,209319.0
2016-12-08 09:50:00,11.97,12.0,11.94,11.96,77610.0,9.9096,9.9344,9.8847,9.9013,77610.0
2016-12-08 10:00:00,11.96,12.02,11.95,12.0,117325.0,9.9013,9.9509,9.893,9.9344,117325.0
2016-12-08 10:10:00,11.99,11.99,11.95,11.99,73750.0,9.9261,9.9261,9.893,9.9261,73750.0
2016-12-08 10:20:00,11.99,11.99,11.94,11.97,64776.0,9.9261,9.9261,9.8847,9.9096,64776.0
2016-12-08 10:30:00,11.96,11.99,11.94,11.96,72289.0,9.9013,9.9261,9.8847,9.9013,72289.0
2016-12-08 10:40:00,11.96,11.99,11.94,11.97,102210.0,9.9013,9.9261,9.8847,9.9096,102210.0
2016-12-08 10:50:00,11.96,11.98,11.96,11.96,169511.0,9.9013,9.9178,9.9013,9.9013,169511.0
2016-12-08 11:00:00,11.96,12.04,11.96,12.03,137503.0,9.9013,9.9675,9.9013,9.9592,137503.0
2016-12-08 11:10:00,12.02,12.02,11.96,11.98,98194.0,9.9509,9.9509,9.9013,9.9178,98194.0
2016-12-08 11:20:00,11.98,12.06,11.97,12.05,100285.0,9.9178,9.9841,9.9096,9.9758,100285.0
2016-12-08 11:30:00,12.05,12.07,12.03,12.05,133657.0,9.9758,9.9923,9.9592,9.9758,133657.0
2016-12-08 11:40:00,12.05,12.1,12.04,12.09,139155.0,9.9758,10.0172,9.9675,10.0089,139155.0
2016-12-08 11:50:00,12.09,12.1,12.05,12.08,75382.0,10.0089,10.0172,9.9758,10.0006,75382.0
2016-12-08 12:00:00,12.08,12.15,12.08,12.15,98403.0,10.0006,10.0586,10.0006,10.0586,98403.0
2016-12-08 12:10:00,12.14,12.19,12.13,12.19,155157.0,10.0503,10.0917,10.042,10.0917,155157.0
2016-12-08 12:20:00,12.19,12.23,12.14,12.23,190946.0,10.0917,10.1248,10.0503,10.1248,190946.0
2016-12-08 12:30:00,12.23,12.28,12.21,12.23,96151.0,10.1248,10.1662,10.1082,10.1248,96151.0
2016-12-08 12:40:00,12.23,12.29,12.22,12.29,77010.0,10.1248,10.1745,10.1165,10.1745,77010.0
2016-12-08 12:50:00,12.29,12.33,12.27,12.32,73104.0,10.1745,10.2076,10.1579,10.1993,73104.0
2016-12-08 13:00:00,12.33,12.37,12.3,12.37,78536.0,10.2076,10.2407,10.1827,10.2407,78536.0
2016-12-08 13:10:00,12.37,12.4,12.35,12.38,71234.0,10.2407,10.2655,10.2241,10.249,71234.0
2016-12-08 13:20:00,12.38,12.46,12.36,12.46,146861.0,10.249,10.3152,10.2324,10.3152,146861.0
2016-12-08 13:30:00,12.46,12.47,12.42,12.46,177650.0,10.3152,10.3235,10.2821,10.3152,177650.0
2016-12-08 13:40:00,12.46,12.47,12.44,12.46,64489.0,10.3152,10.3235,10.2987,10.3152,64489.0
2016-12-08 13:50:00,12.46,12.49,12.45,12.48,61670.0,10.3152,10.34,10.3069,10.3318,61670.0
2016-12-08 14:00:00,12.47,12.47,12.43,12.44,64610.0,10.3235,10.3235,10.2904,10.2987,64610.0
2016-12-08 14:10:00,12.43,12.49,12.43,12.46,94313.0,10.2904,10.34,10.2904,10.3152,94313.0
2016-12-08 14:20:00,12.46,12.47,12.43,12.46,64702.0,10.3152,10.3235,10.2904,10.3152,64702.0
2016-12-08 14:30:00,12.46,12.47,12.42,12.43,112109.0,10.3152,10.3235,10.2821,10.2904,112109.0
2016-12-08 14:40:00,12.42,12.43,12.37,12.37,94370.0,10.2821,10.2904,10.2407,10.2407,94370.0
2016-12-08 14:50:00,12.37,12.39,12.35,12.38,65389.0,10.2407,10.2573,10.2241,10.249,65389.0
2016-12-08 15:00:00,12.38,12.39,12.29,12.31,120581.0,10.249,10.2573,10.1745,10.191,120581.0
2016-12-08 15:10:00,12.3,12.41,12.3,12.41,143903.0,10.1827,10.2738,10.1827,10.2738,143903.0
2016-12-08 15:20:00,12.4,12.45,12.38,12.42,208096.0,10.2655,10.3069,10.249,10.2821,208096.0
2016-12-08 15:30:00,12.42,12.45,12.42,12.43,112205.0,10.2821,10.3069,10.2821,10.2904,112205.0
2016-12-08 15:40:00,12.43,12.48,12.41,12.43,399710.0,10.2904,10.3318,10.2738,10.2904,399710.0
2016-12-08 15:50:00,12.43,12.46,12.41,12.45,483254.0,10.2904,10.3152,10.2738,10.3069,483254.0
2016-12-09 09:30:00,12.5,12.52,12.37,12.48,141914.0,10.3483,10.3649,10.2407,10.3318,141914.0
2016-12-09 09:40:00,12.48,12.57,12.46,12.51,82388.0,10.3318,10.4063,10.3152,10.3566,82388.0
2016-12-09 09:50:00,12.5,12.62,12.5,12.61,130068.0,10.3483,10.4477,10.3483,10.4394,130068.0
2016-12-09 10:00:00,12.61,12.7,12.6,12.7,190887.0,10.4394,10.5139,10.4311,10.5139,190887.0
2016-12-09 10:10:00,12.7,12.71,12.59,12.61,169012.0,10.5139,10.5222,10.4228,10.4394,169012.0
2016-12-09 10:20:00,12.6,12.62,12.59,12.61,185364.0,10.4311,10.4477,10.4228,10.4394,185364.0
2016-12-09 10:30:00,12.6,12.62,12.59,12.61,159240.0,10.4311,10.4477,10.4228,10.4394,159240.0
2016-12-09 10:40:00,12.6,12.67,12.59,12.67,187687.0,10.4311,10.4891,10.4228,10.4891,187687.0
2016-12-09 10:50:00,12.68,12.71,12.6,12.62,108818.0,10.4973,10.5222,10.4311,10.4477,108818.0
2016-12-09 11:00:00,12.62,12.63,12.59,12.61,201580.0,10.4477,10.4559,10.4228,10.4394,201580.0
2016-12-09 11:10:00,12.62,12.63,12.54,12.55,201018.0,10.4477,10.4559,10.3814,10.3897,201018.0
2016-12-09 11:20:00,12.55,12.6,12.51,12.53,263587.0,10.3897,10.4311,10.3566,10.3732,263587.0
2016-12-09 11:30:00,12.53,12.55,12.48,12.54,201944.0,10.3732,10.3897,10.3318,10.3814,201944.0
2016-12-09 11:40:00,12.54,12.6,12.52,12.55,336110.0,10.3814,10.4311,10.3649,10.3897,336110.0
2016-12-09 11:50:00,12.55,12.58,12.54,12.55,95334.0,10.3897,10.4146,10.3814,10.3897,95334.0
2016-12-09 12:00:00,12.55,12.56,12.53,12.54,173839.0,10.3897,10.398,10.3732,10.3814,173839.0
2016-12-09 12:10:00,12.54,12.57,12.53,12.55,147115.0,10.3814,10.4063,10.3732,10.3897,147115.0
2016-12-09 12:20:00,12.55,12.57,12.54,12.55,92125.0,10.3897,10.4063,10.3814,10.3897,92125.0
2016-12-09 12:30:00,12.55,12.56,12.53,12.55,183404.0,10.3897,10.398,10.3732,10.3897,183404.0
2016-12-09 12:40:00,12.55,12.59,12.54,12.58,208193.0,10.3897,10.4228,10.3814,10.4146,208193.0
2016-12-09 12:50:00,12.58,12.62,12.57,12.6,122944.0,10.4146,10.4477,10.4063,10.4311,122944.0
2016-12-09 13:00:00,12.6,12.65,12.58,12.64,169652.0,10.4311,10.4725,10.4146,10.4642,169652.0
2016-12-09 13:10:00,12.64,12.66,12.61,12.65,108372.0,10.4642,10.4808,10.4394,10.4725,108372.0
2016-12-09 13:20:00,12.65,12.65,12.55,12.61,270969.0,10.4725,10.4725,10.3897,10.4394,270969.0
2016-12-09 13:30:00,12.61,12.64,12.59,12.6,44942.0,10.4394,10.4642,10.4228,10.4311,44942.0
2016-12-09 13:40:00,12.6,12.62,12.59,12.6,175151.0,10.4311,10.4477,10.4228,10.4311,175151.0
2016-12-09 13:50:00,12.6,12.62,12.59,12.61,345928.0,10.4311,10.4477,10.4228,10.4394,345928.0
2016-12-09 14:00:00,12.6,12.66,12.6,12.65,81887.0,10.4311,10.4808,10.4311,10.4725,81887.0
2016-12-09 14:10:00,12.65,12.71,12.65,12.7,117502.0,10.4725,10.5222,10.4725,10.5139,117502.0
2016-12-09 14:20:00,12.69,12.71,12.62,12.7,242326.0,10.5056,10.5222,10.4477,10.5139,242326.0
2016-12-09 14:30:00,12.7,12.74,12.68,12.72,204723.0,10.5139,10.547,10.4973,10.5305,204723.0
2016-12-09 14:40:00,12.72,12.75,12.71,12.74,104822.0,10.5305,10.5553,10.5222,10.547,104822.0
2016-12-09 14:50:00,12.74,12.74,12.71,12.73,58811.0,10.547,10.547,10.5222,10.5387,58811.0
2016-12-09 15:00:00,12.72,12.79,12.71,12.75,420386.0,10.5305,10.5884,10.5222,10.5553,420386.0
2016-12-09 15:10:00,12.75,12.88,12.75,12.86,361104.0,10.5553,10.6629,10.5553,10.6464,361104.0
2016-12-09 15:20:00,12.85,12.88,12.82,12.82,353367.0,10.6381,10.6629,10.6132,10.6132,353367.0
2016-12-09 15:30:00,12.82,12.84,12.81,12.82,237843.0,10.6132,10.6298,10.605,10.6132,237843.0
2016-12-09 15:40:00,12.83,12.89,12.8,12.81,502896.0,10.6215,10.6712,10.5967,10.605,502896.0
2016-12-09 15:50:00,12.8,12.86,12.8,12.85,448366.0,10.5967,10.6464,10.5967,10.6381,448366.0
2016-12-12 09:30:00,12.93,13.06,12.91,13.03,425498.0,10.7043,10.8119,10.6877,10.7871,425498.0
2016-12-12 09:40:00,13.03,13.05,12.95,13.01,318728.0,10.7871,10.8036,10.7209,10.7705,318728.0
2016-12-12 09:50:00,13.0,13.06,12.89,12.89,240186.0,10.7623,10.8119,10.6712,10.6712,240186.0
2016-12-12 10:00:00,12.89,12.91,12.73,12.81,385011.0,10.6712,10.6877,10.5387,10.605,385011.0
2016-12-12 10:10:00,12.81,12.87,12.78,12.78,213112.0,10.605,10.6546,10.5801,10.5801,213112.0
2016-12-12 10:20:00,12.78,12.79,12.74,12.77,213657.0,10.5801,10.5884,10.547,10.5718,213657.0
2016-12-12 10:30:00,12.77,12.82,12.74,12.81,317287.0,10.5718,10.6132,10.547,10.605,317287.0
2016-12-12 10:40:00,12.81,12.84,12.74,12.75,309221.0,10.605,10.6298,10.547,10.5553,309221.0
2016-12-12 10:50:00,12.76,12.89,12.74,12.88,276609.0,10.5636,10.6712,10.547,10.6629,276609.0
2016-12-12 11:00:00,12.89,12.89,12.82,12.83,132511.0,10.6712,10.6712,10.6132,10.6215,132511.0
2016-12-12 11:10:00,12.83,12.86,12.82,12.83,179942.0,10.6215,10.6464,10.6132,10.6215,179942.0
2016-12-12 11:20:00,12.84,12.9,12.82,12.9,156371.0,10.6298,10.6795,10.6132,10.6795,156371.0
2016-12-12 11:30:00,12.89,12.89,12.74,12.76,144346.0,10.6712,10.6712,10.547,10.5636,144346.0
2016-12-12 11:40:00,12.76,12.79,12.73,12.75,228368.0,10.5636,10.5884,10.5387,10.5553,228368.0
2016-12-12 11:50:00,12.75,12.78,12.74,12.77,201651.0,10.5553,10.5801,10.547,10.5718,201651.0
2016-12-12 12:00:00,12.77,12.78,12.64,12.65,342351.0,10.5718,10.5801,10.4642,10.4725,342351.0
2016-12-12 12:10:00,12.65,12.71,12.64,12.68,159133.0,10.4725,10.5222,10.4642,10.4973,159133.0
2016-12-12 12:20:00,12.69,12.74,12.68,12.71,129349.0,10.5056,10.547,10.4973,10.5222,129349.0
2016-12-12 12:30:00,12.72,12.8,12.71,12.77,157471.0,10.5305,10.5967,10.5222,10.5718,157471.0
2016-12-12 12:40:00,12.78,12.86,12.77,12.84,266137.0,10.5801,10.6464,10.5718,10.6298,266137.0
2016-12-12 12:50:00,12.84,12.87,12.81,12.84,157873.0,10.6298,10.6546,10.605,10.6298,157873.0
2016-12-12 13:00:00,12.85,12.85,12.71,12.71,63828.0,10.6381,10.6381,10.5222,10.5222,63828.0
2016-12-12 13:10:00,12.71,12.76,12.69,12.71,107086.0,10.5222,10.5636,10.5056,10.5222,107086.0
2016-12-12 13:20:00,12.71,12.71,12.65,12.67,134697.0,10.5222,10.5222,10.4725,10.4891,134697.0
2016-12-12 13:30:00,12.67,12.68,12.58,12.59,133457.0,10.4891,10.4973,10.4146,10.4228,133457.0
2016-12-12 13:40:00,12.58,12.6,12.55,12.57,117943.0,10.4146,10.4311,10.3897,10.4063,117943.0
2016-12-12 13:50:00,12.58,12.58,12.49,12.5,148140.0,10.4146,10.4146,10.34,10.3483,148140.0
2016-12-12 14:00:00,12.5,12.51,12.43,12.44,184636.0,10.3483,10.3566,10.2904,10.2987,184636.0
2016-12-12 14:10:00,12.44,12.55,12.44,12.53,318199.0,10.2987,10.3897,10.2987,10.3732,318199.0
2016-12-12 14:20:00,12.53,12.54,12.51,12.51,116855.0,10.3732,10.3814,10.3566,10.3566,116855.0
2016-12-12 14:30:00,12.51,12.55,12.47,12.48,405810.0,10.3566,10.3897,10.3235,10.3318,405810.0
2016-12-12 14:40:00,12.47,12.52,12.46,12.52,370228.0,10.3235,10.3649,10.3152,10.3649,370228.0
2016-12-12 14:50:00,12.52,12.56,12.47,12.55,160142.0,10.3649,10.398,10.3235,10.3897,160142.0
2016-12-12 15:00:00,12.55,12.59,12.53,12.58,377528.0,10.3897,10.4228,10.3732,10.4146,377528.0
2016-12-12 15:10:00,12.58,12.58,12.53,12.54,192652.0,10.4146,10.4146,10.3732,10.3814,192652.0
2016-12-12 15:20:00,12.54,12.57,12.54,12.55,119270.0,10.3814,10.4063,10.3814,10.3897,119270.0
2016-12-12 15:30:00,12.56,12.6,12.55,12.6,370472.0,10.398,10.4311,10.3897,10.4311,370472.0
2016-12-12 15:40:00,12.6,12.63,12.56,12.6,300403.0,10.4311,10.4559,10.398,10.4311,300403.0
2016-12-12 15:50:00,12.61,12.61,12.57,12.59,757839.0,10.4394,10.4394,10.4063,10.4228,757839.0
2016-12-13 09:30:00,12.69,12.85,12.67,12.79,107603.0,10.5056,10.6381,10.4891,10.5884,107603.0
2016-12-13 09:40:00,12.78,12.8,12.67,12.74,57577.0,10.5801,10.5967,10.4891,10.547,57577.0
2016-12-13 09:50:00,12.74,12.76,12.64,12.73,192460.0,10.547,10.5636,10.4642,10.5387,192460.0
2016-12-13 10:00:00,12.73,12.82,12.67,12.77,139423.0,10.5387,10.6132,10.4891,10.5718,139423.0
2016-12-13 10:10:00,12.78,12.8,12.74,12.75,242251.0,10.5801,10.5967,10.547,10.5553,242251.0
2016-12-13 10:20:00,12.75,12.8,12.73,12.75,137156.0,10.5553,10.5967,10.5387,10.5553,137156.0
2016-12-13 10:30:00,12.75,12.75,12.6,12.66,145175.0,10.5553,10.5553,10.4311,10.4808,145175.0
2016-12-13 10:40:00,12.65,12.66,12.53,12.53,115610.0,10.4725,10.4808,10.3732,10.3732,115610.0
2016-12-13 10:50:00,12.53,12.64,12.52,12.63,69667.0,10.3732,10.4642,10.3649,10.4559,69667.0
2016-12-13 11:00:00,12.63,12.64,12.56,12.56,160471.0,10.4559,10.4642,10.398,10.398,160471.0
2016-12-13 11:10:00,12.55,12.58,12.54,12.58,78580.0,10.3897,10.4146,10.3814,10.4146,78580.0
2016-12-13 11:20:00,12.58,12.64,12.57,12.62,72653.0,10.4146,10.4642,10.4063,10.4477,72653.0
2016-12-13 11:30:00,12.62,12.64,12.57,12.59,64082.0,10.4477,10.4642,10.4063,10.4228,64082.0
2016-12-13 11:40:00,12.59,12.6,12.52,12.54,70032.0,10.4228,10.4311,10.3649,10.3814,70032.0
2016-12-13 11:50:00,12.54,12.58,12.52,12.57,80144.0,10.3814,10.4146,10.3649,10.4063,80144.0
2016-12-13 12:00:00,12.58,12.59,12.54,12.55,39849.0,10.4146,10.4228,10.3814,10.3897,39849.0
2016-12-13 12:10:00,12.55,12.62,12.54,12.59,74062.0,10.3897,10.4477,10.3814,10.4228,74062.0
2016-12-13 12:20:00,12.59,12.62,12.58,12.61,129856.0,10.4228,10.4477,10.4146,10.4394,129856.0
2016-12-13 12:30:00,12.61,12.7,12.61,12.7,73899.0,10.4394,10.5139,10.4394,10.5139,73899.0
2016-12-13 12:40:00,12.7,12.74,12.69,12.7,104590.0,10.5139,10.547,10.5056,10.5139,104590.0
2016-12-13 12:50:00,12.7,12.74,12.69,12.71,81311.0,10.5139,10.547,10.5056,10.5222,81311.0
2016-12-13 13:00:00,12.71,12.74,12.69,12.74,140220.0,10.5222,10.547,10.5056,10.547,140220.0
2016-12-13 13:10:00,12.74,12.76,12.69,12.75,111911.0,10.547,10.5636,10.5056,10.5553,111911.0
2016-12-13 13:20:00,12.75,12.77,12.74,12.75,74808.0,10.5553,10.5718,10.547,10.5553,74808.0
2016-12-13 13:30:00,12.76,12.79,12.74,12.78,114942.0,10.5636,10.5884,10.547,10.5801,114942.0
2016-12-13 13:40:00,12.78,12.85,12.77,12.82,132483.0,10.5801,10.6381,10.5718,10.6132,132483.0
2016-12-13 13:50:00,12.83,12.86,12.8,12.8,83413.0,10.6215,10.6464,10.5967,10.5967,83413.0
2016-12-13 14:00:00,12.8,12.81,12.76,12.79,87352.0,10.5967,10.605,10.5636,10.5884,87352.0
2016-12-13 14:10:00,12.79,12.83,12.77,12.8,101705.0,10.5884,10.6215,10.5718,10.5967,101705.0
2016-12-13 14:20:00,12.8,12.84,12.79,12.83,306629.0,10.5967,10.6298,10.5884,10.6215,306629.0
2016-12-13 14:30:00,12.83,12.86,12.82,12.83,84799.0,10.6215,10.6464,10.6132,10.6215,84799.0
2016-12-13 14:40:00,12.83,12.85,12.8,12.84,97819.0,10.6215,10.6381,10.5967,10.6298,97819.0
2016-12-13 14:50:00,12.84,12.85,12.83,12.83,94262.0,10.6298,10.6381,10.6215,10.6215,94262.0
2016-12-13 15:00:00,12.84,12.88,12.82,12.83,158088.0,10.6298,10.6629,10.6132,10.6215,158088.0
2016-12-13 15:10:00,12.82,12.86,12.8,12.81,148087.0,10.6132,10.6464,10.5967,10.605,148087.0
2016-12-13 15:20:00,12.81,12.85,12.78,12.84,777469.0,10.605,10.6381,10.5801,10.6298,777469.0
2016-12-13 15:30:00,12.84,12.85,12.8,12.81,180858.0,10.6298,10.6381,10.5967,10.605,180858.0
2016-12-13 15:40:00,12.81,12.81,12.76,12.78,483602.0,10.605,10.605,10.5636,10.5801,483602.0
2016-12-13 15:50:00,12.78,12.8,12.74,12.79,836139.0,10.5801,10.5967,10.547,10.5884,836139.0
2016-12-14 09:30:00,12.78,12.9,12.73,12.82,265213.0,10.5801,10.6795,10.5387,10.6132,265213.0
2016-12-14 09:40:00,12.82,13.01,12.8,12.96,139283.0,10.6132,10.7705,10.5967,10.7291,139283.0
2016-12-14 09:50:00,12.97,12.98,12.79,12.82,137658.0,10.7374,10.7457,10.5884,10.6132,137658.0
2016-12-14 10:00:00,12.82,12.83,12.74,12.77,173222.0,10.6132,10.6215,10.547,10.5718,173222.0
2016-12-14 10:10:00,12.77,12.82,12.76,12.8,81544.0,10.5718,10.6132,10.5636,10.5967,81544.0
2016-12-14 10:20:00,12.8,12.8,12.63,12.72,384413.0,10.5967,10.5967,10.4559,10.5305,384413.0
2016-12-14 10:30:00,12.72,12.81,12.71,12.75,167032.0,10.5305,10.605,10.5222,10.5553,167032.0
2016-12-14 10:40:00,12.75,12.83,12.73,12.8,95971.0,10.5553,10.6215,10.5387,10.5967,95971.0
2016-12-14 10:50:00,12.8,12.84,12.79,12.81,66224.0,10.5967,10.6298,10.5884,10.605,66224.0
2016-12-14 11:00:00,12.82,12.87,12.81,12.82,105979.0,10.6132,10.6546,10.605,10.6132,105979.0
2016-12-14 11:10:00,12.83,12.85,12.78,12.78,185282.0,10.6215,10.6381,10.5801,10.5801,185282.0
2016-12-14 11:20:00,12.78,12.81,12.75,12.79,135762.0,10.5801,10.605,10.5553,10.5884,135762.0
2016-12-14 11:30:00,12.78,12.83,12.75,12.81,161501.0,10.5801,10.6215,10.5553,10.605,161501.0
2016-12-14 11:40:00,12.81,12.82,12.78,12.82,87339.0,10.605,10.6132,10.5801,10.6132,87339.0
2016-12-14 11:50:00,12.81,12.84,12.74,12.75,103000.0,10.605,10.6298,10.547,10.5553,103000.0
2016-12-14 12:00:00,12.76,12.77,12.72,12.76,142095.0,10.5636,10.5718,10.5305,10.5636,142095.0
2016-12-14 12:10:00,12.76,12.76,12.7,12.73,80550.0,10.5636,10.5636,10.5139,10.5387,80550.0
2016-12-14 12:20:00,12.72,12.77,12.72,12.77,110420.0,10.5305,10.5718,10.5305,10.5718,110420.0
2016-12-14 12:30:00,12.76,12.78,12.72,12.74,191092.0,10.5636,10.5801,10.5305,10.547,191092.0
2016-12-14 12:40:00,12.74,12.77,12.72,12.77,110747.0,10.547,10.5718,10.5305,10.5718,110747.0
2016-12-14 12:50:00,12.78,12.8,12.76,12.79,66022.0,10.5801,10.5967,10.5636,10.5884,66022.0
2016-12-14 13:00:00,12.79,12.84,12.79,12.83,33760.0,10.5884,10.6298,10.5884,10.6215,33760.0
2016-12-14 13:10:00,12.84,12.86,12.79,12.8,236085.0,10.6298,10.6464,10.5884,10.5967,236085.0
2016-12-14 13:20:00,12.79,12.83,12.78,12.8,133239.0,10.5884,10.6215,10.5801,10.5967,133239.0
2016-12-14 13:30:00,12.8,12.86,12.8,12.84,81896.0,10.5967,10.6464,10.5967,10.6298,81896.0
2016-12-14 13:40:00,12.84,12.84,12.79,12.84,70494.0,10.6298,10.6298,10.5884,10.6298,70494.0
2016-12-14 13:50:00,12.84,12.85,12.77,12.8,81384.0,10.6298,10.6381,10.5718,10.5967,81384.0
2016-12-14 14:00:00,12.79,12.8,12.65,12.71,260832.0,10.5884,10.5967,10.4725,10.5222,260832.0
2016-12-14 14:10:00,12.71,12.71,12.55,12.58,264550.0,10.5222,10.5222,10.3897,10.4146,264550.0
2016-12-14 14:20:00,12.59,12.61,12.51,12.52,243171.0,10.4228,10.4394,10.3566,10.3649,243171.0
2016-12-14 14:30:00,12.51,12.61,12.51,12.59,284427.0,10.3566,10.4394,10.3566,10.4228,284427.0
2016-12-14 14:40:00,12.6,12.65,12.59,12.62,146197.0,10.4311,10.4725,10.4228,10.4477,146197.0
2016-12-14 14:50:00,12.62,12.63,12.53,12.55,279370.0,10.4477,10.4559,10.3732,10.3897,279370.0
2016-12-14 15:00:00,12.55,12.57,12.47,12.48,262644.0,10.3897,10.4063,10.3235,10.3318,262644.0
2016-12-14 15:10:00,12.48,12.5,12.43,12.43,163616.0,10.3318,10.3483,10.2904,10.2904,163616.0
2016-12-14 15:20:00,12.43,12.53,12.42,12.53,176893.0,10.2904,10.3732,10.2821,10.3732,176893.0
2016-12-14 15:30:00,12.52,12.61,12.51,12.61,215782.0,10.3649,10.4394,10.3566,10.4394,215782.0
2016-12-14 15:40:00,12.61,12.61,12.54,12.55,336531.0,10.4394,10.4394,10.3814,10.3897,336531.0
2016-12-14 15:50:00,12.54,12.54,12.47,12.49,456091.0,10.3814,10.3814,10.3235,10.34,456091.0
2016-12-15 09:30:00,12.42,12.42,12.13,12.13,189101.0,10.2821,10.2821,10.042,10.042,189101.0
2016-12-15 09:40:00,12.14,12.37,12.1,12.37,173851.0,10.0503,10.2407,10.0172,10.2407,173851.0
2016-12-15 09:50:00,12.37,12.5,12.35,12.44,151634.0,10.2407,10.3483,10.2241,10.2987,151634.0
2016-12-15 10:00:00,12.44,12.49,12.39,12.43,112889.0,10.2987,10.34,10.2573,10.2904,112889.0
2016-12-15 10:10:00,12.44,12.47,12.39,12.41,80554.0,10.2987,10.3235,10.2573,10.2738,80554.0
2016-12-15 10:20:00,12.41,12.49,12.4,12.49,68009.0,10.2738,10.34,10.2655,10.34,68009.0
2016-12-15 10:30:00,12.49,12.56,12.45,12.46,104030.0,10.34,10.398,10.3069,10.3152,104030.0
2016-12-15 10:40:00,12.47,12.49,12.35,12.38,74677.0,10.3235,10.34,10.2241,10.249,74677.0
2016-12-15 10:50:00,12.38,12.4,12.34,12.38,65537.0,10.249,10.2655,10.2159,10.249,65537.0
2016-12-15 11:00:00,12.39,12.45,12.36,12.4,52607.0,10.2573,10.3069,10.2324,10.2655,52607.0
2016-12-15 11:10:00,12.4,12.42,12.35,12.42,103177.0,10.2655,10.2821,10.2241,10.2821,103177.0
2016-12-15 11:20:00,12.42,12.42,12.34,12.37,188708.0,10.2821,10.2821,10.2159,10.2407,188708.0
2016-12-15 11:30:00,12.37,12.4,12.34,12.37,156836.0,10.2407,10.2655,10.2159,10.2407,156836.0
2016-12-15 11:40:00,12.37,12.38,12.35,12.36,134624.0,10.2407,10.249,10.2241,10.2324,134624.0
2016-12-15 11:50:00,12.36,12.37,12.33,12.36,134730.0,10.2324,10.2407,10.2076,10.2324,134730.0
2016-12-15 12:00:00,12.35,12.38,12.34,12.38,90610.0,10.2241,10.249,10.2159,10.249,90610.0
2016-12-15 12:10:00,12.38,12.42,12.36,12.41,79369.0,10.249,10.2821,10.2324,10.2738,79369.0
2016-12-15 12:20:00,12.41,12.43,12.39,12.42,45545.0,10.2738,10.2904,10.2573,10.2821,45545.0
2016-12-15 12:30:00,12.42,12.42,12.37,12.41,49543.0,10.2821,10.2821,10.2407,10.2738,49543.0
2016-12-15 12:40:00,12.4,12.41,12.35,12.36,47241.0,10.2655,10.2738,10.2241,10.2324,47241.0
2016-12-15 12:50:00,12.36,12.39,12.34,12.38,52662.0,10.2324,10.2573,10.2159,10.249,52662.0
2016-12-15 13:00:00,12.38,12.46,12.36,12.45,53423.0,10.249,10.3152,10.2324,10.3069,53423.0
2016-12-15 13:10:00,12.45,12.47,12.42,12.43,58645.0,10.3069,10.3235,10.2821,10.2904,58645.0
2016-12-15 13:20:00,12.43,12.46,12.42,12.44,75199.0,10.2904,10.3152,10.2821,10.2987,75199.0
2016-12-15 13:30:00,12.45,12.46,12.41,12.44,65178.0,10.3069,10.3152,10.2738,10.2987,65178.0
2016-12-15 13:40:00,12.44,12.46,12.4,12.41,81851.0,10.2987,10.3152,10.2655,10.2738,81851.0
2016-12-15 13:50:00,12.41,12.43,12.39,12.39,48314.0,10.2738,10.2904,10.2573,10.2573,48314.0
2016-12-15 14:00:00,12.4,12.48,12.38,12.47,94565.0,10.2655,10.3318,10.249,10.3235,94565.0
2016-12-15 14:10:00,12.46,12.51,12.45,12.47,73942.0,10.3152,10.3566,10.3069,10.3235,73942.0
2016-12-15 14:20:00,12.46,12.51,12.46,12.49,86064.0,10.3152,10.3566,10.3152,10.34,86064.0
2016-12-15 14:30:00,12.48,12.53,12.47,12.51,107261.0,10.3318,10.3732,10.3235,10.3566,107261.0
2016-12-15 14:40:00,12.51,12.52,12.46,12.51,267248.0,10.3566,10.3649,10.3152,10.3566,267248.0
2016-12-15 14:50:00,12.51,12.54,12.47,12.53,127564.0,10.3566,10.3814,10.3235,10.3732,127564.0
2016-12-15 15:00:00,12.53,12.57,12.51,12.56,105728.0,10.3732,10.4063,10.3566,10.398,105728.0
2016-12-15 15:10:00,12.56,12.56,12.51,12.53,106776.0,10.398,10.398,10.3566,10.3732,106776.0
2016-12-15 15:20:00,12.53,12.55,12.49,12.52,119981.0,10.3732,10.3897,10.34,10.3649,119981.0
2016-12-15 15:30:00,12.51,12.55,12.5,12.54,143190.0,10.3566,10.3897,10.3483,10.3814,143190.0
2016-12-15 15:40:00,12.54,12.57,12.52,12.55,248570.0,10.3814,10.4063,10.3649,10.3897,248570.0
2016-12-15 15:50:00,12.55,12.6,12.54,12.57,564020.0,10.3897,10.4311,10.3814,10.4063,564020.0
2016-12-16 09:30:00,12.33,12.48,12.27,12.46,821894.0,10.2076,10.3318,10.1579,10.3152,821894.0
2016-12-16 09:40:00,12.46,12.56,12.37,12.5,262346.0,10.3152,10.398,10.2407,10.3483,262346.0
2016-12-16 09:50:00,12.51,12.57,12.49,12.49,130573.0,10.3566,10.4063,10.34,10.34,130573.0
2016-12-16 10:00:00,12.49,12.54,12.49,12.52,173927.0,10.34,10.3814,10.34,10.3649,173927.0
2016-12-16 10:10:00,12.51,12.52,12.48,12.51,76730.0,10.3566,10.3649,10.3318,10.3566,76730.0
2016-12-16 10:20:00,12.51,12.58,12.5,12.56,93926.0,10.3566,10.4146,10.3483,10.398,93926.0
2016-12-16 10:30:00,12.57,12.57,12.52,12.54,97902.0,10.4063,10.4063,10.3649,10.3814,97902.0
2016-12-16 10:40:00,12.54,12.57,12.53,12.57,67620.0,10.3814,10.4063,10.3732,10.4063,67620.0
2016-12-16 10:50:00,12.57,12.62,12.56,12.61,131276.0,10.4063,10.4477,10.398,10.4394,131276.0
2016-12-16 11:00:00,12.61,12.62,12.54,12.55,166243.0,10.4394,10.4477,10.3814,10.3897,166243.0
2016-12-16 11:10:00,12.55,12.56,12.52,12.53,117426.0,10.3897,10.398,10.3649,10.3732,117426.0
2016-12-16 11:20:00,12.53,12.54,12.5,12.51,243888.0,10.3732,10.3814,10.3483,10.3566,243888.0
2016-12-16 11:30:00,12.51,12.52,12.5,12.51,79821.0,10.3566,10.3649,10.3483,10.3566,79821.0
2016-12-16 11:40:00,12.51,12.53,12.5,12.51,228530.0,10.3566,10.3732,10.3483,10.3566,228530.0
2016-12-16 11:50:00,12.51,12.55,12.5,12.55,229436.0,10.3566,10.3897,10.3483,10.3897,229436.0
2016-12-16 12:00:00,12.54,12.55,12.51,12.53,127046.0,10.3814,10.3897,10.3566,10.3732,127046.0
2016-12-16 12:10:00,12.53,12.53,12.5,12.5,167139.0,10.3732,10.3732,10.3483,10.3483,167139.0
2016-12-16 12:20:00,12.51,12.51,12.48,12.49,158780.0,10.3566,10.3566,10.3318,10.34,158780.0
2016-12-16 12:30:00,12.5,12.52,12.48,12.51,98647.0,10.3483,10.3649,10.3318,10.3566,98647.0
2016-12-16 12:40:00,12.51,12.53,12.5,12.51,142207.0,10.3566,10.3732,10.3483,10.3566,142207.0
2016-12-16 12:50:00,12.51,12.51,12.47,12.5,99644.0,10.3566,10.3566,10.3235,10.3483,99644.0
2016-12-16 13:00:00,12.5,12.51,12.49,12.51,86897.0,10.3483,10.3566,10.34,10.3566,86897.0
2016-12-16 13:10:00,12.51,12.52,12.5,12.5,93010.0,10.3566,10.3649,10.3483,10.3483,93010.0
2016-12-16 13:20:00,12.5,12.51,12.49,12.5,66034.0,10.3483,10.3566,10.34,10.3483,66034.0
2016-12-16 13:30:00,12.5,12.52,12.49,12.52,70565.0,10.3483,10.3649,10.34,10.3649,70565.0
2016-12-16 13:40:00,12.52,12.52,12.49,12.51,94104.0,10.3649,10.3649,10.34,10.3566,94104.0
2016-12-16 13:50:00,12.51,12.51,12.45,12.46,122528.0,10.3566,10.3566,10.3069,10.3152,122528.0
2016-12-16 14:00:00,12.46,12.47,12.42,12.46,128178.0,10.3152,10.3235,10.2821,10.3152,128178.0
2016-12-16 14:10:00,12.46,12.49,12.44,12.49,167628.0,10.3152,10.34,10.2987,10.34,167628.0
2016-12-16 14:20:00,12.49,12.51,12.48,12.5,148364.0,10.34,10.3566,10.3318,10.3483,148364.0
2016-12-16 14:30:00,12.49,12.5,12.44,12.45,176026.0,10.34,10.3483,10.2987,10.3069,176026.0
2016-12-16 14:40:00,12.45,12.48,12.4,12.41,517128.0,10.3069,10.3318,10.2655,10.2738,517128.0
2016-12-16 14:50:00,12.42,12.42,12.34,12.34,241136.0,10.2821,10.2821,10.2159,10.2159,241136.0
2016-12-16 15:00:00,12.35,12.36,12.32,12.33,230654.0,10.2241,10.2324,10.1993,10.2076,230654.0
2016-12-16 15:10:00,12.33,12.34,12.31,12.31,259460.0,10.2076,10.2159,10.191,10.191,259460.0
2016-12-16 15:20:00,12.31,12.34,12.3,12.31,247804.0,10.191,10.2159,10.1827,10.191,247804.0
2016-12-16 15:30:00,12.32,12.33,12.27,12.27,224206.0,10.1993,10.2076,10.1579,10.1579,224206.0
2016-12-16 15:40:00,12.28,12.32,12.22,12.29,779086.0,10.1662,10.1993,10.1165,10.1745,779086.0
2016-12-16 15:50:00,12.29,12.33,12.28,12.3,2189237.0,10.1745,10.2076,10.1662,10.1827,2189237.0
2016-12-19 09:30:00,12.34,12.42,12.31,12.39,95394.0,10.2159,10.2821,10.191,10.2573,95394.0
2016-12-19 09:40:00,12.4,12.43,12.34,12.43,135777.0,10.2655,10.2904,10.2159,10.2904,135777.0
2016-12-19 09:50:00,12.42,12.45,12.37,12.44,86384.0,10.2821,10.3069,10.2407,10.2987,86384.0
2016-12-19 10:00:00,12.45,12.5,12.41,12.47,102250.0,10.3069,10.3483,10.2738,10.3235,102250.0
2016-12-19 10:10:00,12.48,12.48,12.4,12.43,114851.0,10.3318,10.3318,10.2655,10.2904,114851.0
2016-12-19 10:20:00,12.43,12.5,12.42,12.49,144686.0,10.2904,10.3483,10.2821,10.34,144686.0
2016-12-19 10:30:00,12.49,12.51,12.44,12.47,416585.0,10.34,10.3566,10.2987,10.3235,416585.0
2016-12-19 10:40:00,12.47,12.48,12.42,12.43,82662.0,10.3235,10.3318,10.2821,10.2904,82662.0
2016-12-19 10:50:00,12.43,12.43,12.38,12.4,88414.0,10.2904,10.2904,10.249,10.2655,88414.0
2016-12-19 11:00:00,12.4,12.45,12.39,12.45,100689.0,10.2655,10.3069,10.2573,10.3069,100689.0
2016-12-19 11:10:00,12.45,12.51,12.44,12.5,142062.0,10.3069,10.3566,10.2987,10.3483,142062.0
2016-12-19 11:20:00,12.51,12.56,12.49,12.55,156985.0,10.3566,10.398,10.34,10.3897,156985.0
2016-12-19 11:30:00,12.55,12.6,12.54,12.6,76563.0,10.3897,10.4311,10.3814,10.4311,76563.0
2016-12-19 11:40:00,12.6,12.62,12.57,12.61,192087.0,10.4311,10.4477,10.4063,10.4394,192087.0
2016-12-19 11:50:00,12.61,12.62,12.56,12.57,189074.0,10.4394,10.4477,10.398,10.4063,189074.0
2016-12-19 12:00:00,12.57,12.61,12.56,12.6,110553.0,10.4063,10.4394,10.398,10.4311,110553.0
2016-12-19 12:10:00,12.6,12.6,12.57,12.59,77485.0,10.4311,10.4311,10.4063,10.4228,77485.0
2016-12-19 12:20:00,12.59,12.61,12.57,12.57,140976.0,10.4228,10.4394,10.4063,10.4063,140976.0
2016-12-19 12:30:00,12.58,12.6,12.55,12.58,104318.0,10.4146,10.4311,10.3897,10.4146,104318.0
2016-12-19 12:40:00,12.57,12.58,12.52,12.53,278193.0,10.4063,10.4146,10.3649,10.3732,278193.0
2016-12-19 12:50:00,12.53,12.54,12.51,12.53,87141.0,10.3732,10.3814,10.3566,10.3732,87141.0
2016-12-19 13:00:00,12.53,12.61,12.52,12.55,195256.0,10.3732,10.4394,10.3649,10.3897,195256.0
2016-12-19 13:10:00,12.55,12.58,12.53,12.53,94774.0,10.3897,10.4146,10.3732,10.3732,94774.0
2016-12-19 13:20:00,12.52,12.56,12.5,12.56,109931.0,10.3649,10.398,10.3483,10.398,109931.0
2016-12-19 13:30:00,12.56,12.56,12.51,12.51,123183.0,10.398,10.398,10.3566,10.3566,123183.0
2016-12-19 13:40:00,12.52,12.54,12.51,12.54,134126.0,10.3649,10.3814,10.3566,10.3814,134126.0
2016-12-19 13:50:00,12.54,12.58,12.53,12.54,386105.0,10.3814,10.4146,10.3732,10.3814,386105.0
2016-12-19 14:00:00,12.55,12.58,12.54,12.56,153336.0,10.3897,10.4146,10.3814,10.398,153336.0
2016-12-19 14:10:00,12.56,12.66,12.56,12.66,84539.0,10.398,10.4808,10.398,10.4808,84539.0
2016-12-19 14:20:00,12.66,12.75,12.65,12.72,114108.0,10.4808,10.5553,10.4725,10.5305,114108.0
2016-12-19 14:30:00,12.73,12.73,12.68,12.69,71184.0,10.5387,10.5387,10.4973,10.5056,71184.0
2016-12-19 14:40:00,12.7,12.72,12.67,12.7,48879.0,10.5139,10.5305,10.4891,10.5139,48879.0
2016-12-19 14:50:00,12.7,12.7,12.63,12.65,76290.0,10.5139,10.5139,10.4559,10.4725,76290.0
2016-12-19 15:00:00,12.65,12.69,12.64,12.69,36491.0,10.4725,10.5056,10.4642,10.5056,36491.0
2016-12-19 15:10:00,12.69,12.72,12.67,12.71,101217.0,10.5056,10.5305,10.4891,10.5222,101217.0
2016-12-19 15:20:00,12.7,12.74,12.67,12.73,110764.0,10.5139,10.547,10.4891,10.5387,110764.0
2016-12-19 15:30:00,12.73,12.79,12.71,12.79,171181.0,10.5387,10.5884,10.5222,10.5884,171181.0
2016-12-19 15:40:00,12.79,12.83,12.78,12.8,411916.0,10.5884,10.6215,10.5801,10.5967,411916.0
2016-12-19 15:50:00,12.8,12.86,12.8,12.86,537142.0,10.5967,10.6464,10.5967,10.6464,537142.0
2016-12-20 09:30:00,12.85,12.88,12.74,12.77,154592.0,10.6381,10.6629,10.547,10.5718,154592.0
2016-12-20 09:40:00,12.78,12.8,12.72,12.73,51437.0,10.5801,10.5967,10.5305,10.5387,51437.0
2016-12-20 09:50:00,12.73,12.76,12.67,12.69,78988.0,10.5387,10.5636,10.4891,10.5056,78988.0
2016-12-20 10:00:00,12.69,12.71,12.67,12.68,47704.0,10.5056,10.5222,10.4891,10.4973,47704.0
2016-12-20 10:10:00,12.67,12.67,12.64,12.66,66196.0,10.4891,10.4891,10.4642,10.4808,66196.0
2016-12-20 10:20:00,12.66,12.75,12.64,12.7,115029.0,10.4808,10.5553,10.4642,10.5139,115029.0
2016-12-20 10:30:00,12.7,12.71,12.61,12.62,51219.0,10.5139,10.5222,10.4394,10.4477,51219.0
2016-12-20 10:40:00,12.62,12.65,12.58,12.65,108666.0,10.4477,10.4725,10.4146,10.4725,108666.0
2016-12-20 10:50:00,12.65,12.71,12.61,12.7,87988.0,10.4725,10.5222,10.4394,10.5139,87988.0
2016-12-20 11:00:00,12.7,12.7,12.66,12.67,55102.0,10.5139,10.5139,10.4808,10.4891,55102.0
2016-12-20 11:10:00,12.68,12.68,12.63,12.66,49091.0,10.4973,10.4973,10.4559,10.4808,49091.0
2016-12-20 11:20:00,12.66,12.66,12.62,12.66,49861.0,10.4808,10.4808,10.4477,10.4808,49861.0
2016-12-20 11:30:00,12.65,12.66,12.57,12.6,104228.0,10.4725,10.4808,10.4063,10.4311,104228.0
2016-12-20 11:40:00,12.59,12.62,12.56,12.62,114159.0,10.4228,10.4477,10.398,10.4477,114159.0
2016-12-20 11:50:00,12.62,12.62,12.58,12.6,70834.0,10.4477,10.4477,10.4146,10.4311,70834.0
2016-12-20 12:00:00,12.59,12.61,12.58,12.6,42960.0,10.4228,10.4394,10.4146,10.4311,42960.0
2016-12-20 12:10:00,12.59,12.6,12.57,12.58,54959.0,10.4228,10.4311,10.4063,10.4146,54959.0
2016-12-20 12:20:00,12.58,12.6,12.54,12.56,78003.0,10.4146,10.4311,10.3814,10.398,78003.0
2016-12-20 12:30:00,12.56,12.56,12.53,12.54,44558.0,10.398,10.398,10.3732,10.3814,44558.0
2016-12-20 12:40:00,12.54,12.61,12.53,12.6,159820.0,10.3814,10.4394,10.3732,10.4311,159820.0
2016-12-20 12:50:00,12.6,12.61,12.58,12.61,30138.0,10.4311,10.4394,10.4146,10.4394,30138.0
2016-12-20 13:00:00,12.61,12.63,12.57,12.58,57372.0,10.4394,10.4559,10.4063,10.4146,57372.0
2016-12-20 13:10:00,12.58,12.61,12.54,12.58,57744.0,10.4146,10.4394,10.3814,10.4146,57744.0
2016-12-20 13:20:00,12.58,12.58,12.53,12.55,75983.0,10.4146,10.4146,10.3732,10.3897,75983.0
2016-12-20 13:30:00,12.54,12.56,12.52,12.56,48159.0,10.3814,10.398,10.3649,10.398,48159.0
2016-12-20 13:40:00,12.55,12.56,12.51,12.54,38812.0,10.3897,10.398,10.3566,10.3814,38812.0
2016-12-20 13:50:00,12.54,12.54,12.5,12.51,52775.0,10.3814,10.3814,10.3483,10.3566,52775.0
2016-12-20 14:00:00,12.51,12.51,12.46,12.46,62242.0,10.3566,10.3566,10.3152,10.3152,62242.0
2016-12-20 14:10:00,12.46,12.51,12.46,12.5,37897.0,10.3152,10.3566,10.3152,10.3483,37897.0
2016-12-20 14:20:00,12.5,12.51,12.47,12.48,49719.0,10.3483,10.3566,10.3235,10.3318,49719.0
2016-12-20 14:30:00,12.48,12.5,12.46,12.48,58803.0,10.3318,10.3483,10.3152,10.3318,58803.0
2016-12-20 14:40:00,12.48,12.5,12.47,12.48,47496.0,10.3318,10.3483,10.3235,10.3318,47496.0
2016-12-20 14:50:00,12.48,12.54,12.47,12.53,54061.0,10.3318,10.3814,10.3235,10.3732,54061.0
2016-12-20 15:00:00,12.54,12.57,12.53,12.56,63944.0,10.3814,10.4063,10.3732,10.398,63944.0
2016-12-20 15:10:00,12.56,12.56,12.5,12.51,64008.0,10.398,10.398,10.3483,10.3566,64008.0
2016-12-20 15:20:00,12.5,12.51,12.48,12.5,81900.0,10.3483,10.3566,10.3318,10.3483,81900.0
2016-12-20 15:30:00,12.5,12.51,12.48,12.49,52362.0,10.3483,10.3566,10.3318,10.34,52362.0
2016-12-20 15:40:00,12.49,12.49,12.46,12.49,328897.0,10.34,10.34,10.3152,10.34,328897.0
2016-12-20 15:50:00,12.49,12.5,12.46,12.49,373153.0,10.34,10.3483,10.3152,10.34,373153.0
2016-12-21 09:30:00,12.55,12.65,12.53,12.65,185980.0,10.3897,10.4725,10.3732,10.4725,185980.0
2016-12-21 09:40:00,12.64,12.64,12.59,12.6,131030.0,10.4642,10.4642,10.4228,10.4311,131030.0
2016-12-21 09:50:00,12.6,12.6,12.55,12.56,70553.0,10.4311,10.4311,10.3897,10.398,70553.0
2016-12-21 10:00:00,12.56,12.63,12.55,12.63,164066.0,10.398,10.4559,10.3897,10.4559,164066.0
2016-12-21 10:10:00,12.62,12.65,12.59,12.65,73229.0,10.4477,10.4725,10.4228,10.4725,73229.0
2016-12-21 10:20:00,12.66,12.7,12.6,12.61,179528.0,10.4808,10.5139,10.4311,10.4394,179528.0
2016-12-21 10:30:00,12.6,12.61,12.55,12.58,96555.0,10.4311,10.4394,10.3897,10.4146,96555.0
2016-12-21 10:40:00,12.58,12.59,12.55,12.58,57560.0,10.4146,10.4228,10.3897,10.4146,57560.0
2016-12-21 10:50:00,12.58,12.58,12.53,12.56,88547.0,10.4146,10.4146,10.3732,10.398,88547.0
2016-12-21 11:00:00,12.57,12.61,12.56,12.61,122853.0,10.4063,10.4394,10.398,10.4394,122853.0
2016-12-21 11:10:00,12.61,12.63,12.59,12.61,136588.0,10.4394,10.4559,10.4228,10.4394,136588.0
2016-12-21 11:20:00,12.61,12.63,12.57,12.58,140332.0,10.4394,10.4559,10.4063,10.4146,140332.0
2016-12-21 11:30:00,12.59,12.59,12.53,12.54,104392.0,10.4228,10.4228,10.3732,10.3814,104392.0
2016-12-21 11:40:00,12.54,12.55,12.52,12.54,55120.0,10.3814,10.3897,10.3649,10.3814,55120.0
2016-12-21 11:50:00,12.54,12.54,12.5,12.52,48149.0,10.3814,10.3814,10.3483,10.3649,48149.0
2016-12-21 12:00:00,12.52,12.53,12.5,12.53,43932.0,10.3649,10.3732,10.3483,10.3732,43932.0
2016-12-21 12:10:00,12.53,12.53,12.5,12.51,66622.0,10.3732,10.3732,10.3483,10.3566,66622.0
2016-12-21 12:20:00,12.51,12.53,12.5,12.51,54224.0,10.3566,10.3732,10.3483,10.3566,54224.0
2016-12-21 12:30:00,12.5,12.52,12.5,12.51,54336.0,10.3483,10.3649,10.3483,10.3566,54336.0
2016-12-21 12:40:00,12.51,12.51,12.47,12.5,142614.0,10.3566,10.3566,10.3235,10.3483,142614.0
2016-12-21 12:50:00,12.5,12.5,12.45,12.46,88575.0,10.3483,10.3483,10.3069,10.3152,88575.0
2016-12-21 13:00:00,12.46,12.49,12.44,12.47,189402.0,10.3152,10.34,10.2987,10.3235,189402.0
2016-12-21 13:10:00,12.46,12.47,12.42,12.43,58623.0,10.3152,10.3235,10.2821,10.2904,58623.0
2016-12-21 13:20:00,12.43,12.45,12.42,12.45,47326.0,10.2904,10.3069,10.2821,10.3069,47326.0
2016-12-21 13:30:00,12.45,12.45,12.39,12.39,73272.0,10.3069,10.3069,10.2573,10.2573,73272.0
2016-12-21 13:40:00,12.4,12.4,12.37,12.37,92740.0,10.2655,10.2655,10.2407,10.2407,92740.0
2016-12-21 13:50:00,12.38,12.38,12.34,12.35,133026.0,10.249,10.249,10.2159,10.2241,133026.0
2016-12-21 14:00:00,12.35,12.36,12.33,12.34,302637.0,10.2241,10.2324,10.2076,10.2159,302637.0
2016-12-21 14:10:00,12.34,12.37,12.33,12.35,178377.0,10.2159,10.2407,10.2076,10.2241,178377.0
2016-12-21 14:20:00,12.36,12.38,12.36,12.36,120117.0,10.2324,10.249,10.2324,10.2324,120117.0
2016-12-21 14:30:00,12.37,12.43,12.36,12.41,98621.0,10.2407,10.2904,10.2324,10.2738,98621.0
2016-12-21 14:40:00,12.41,12.42,12.38,12.39,75333.0,10.2738,10.2821,10.249,10.2573,75333.0
2016-12-21 14:50:00,12.39,12.41,12.37,12.4,148105.0,10.2573,10.2738,10.2407,10.2655,148105.0
2016-12-21 15:00:00,12.41,12.44,12.39,12.42,276809.0,10.2738,10.2987,10.2573,10.2821,276809.0
2016-12-21 15:10:00,12.41,12.42,12.37,12.38,73357.0,10.2738,10.2821,10.2407,10.249,73357.0
2016-12-21 15:20:00,12.37,12.38,12.36,12.37,94581.0,10.2407,10.249,10.2324,10.2407,94581.0
2016-12-21 15:30:00,12.37,12.37,12.33,12.37,212590.0,10.2407,10.2407,10.2076,10.2407,212590.0
2016-12-21 15:40:00,12.37,12.42,12.36,12.39,232359.0,10.2407,10.2821,10.2324,10.2573,232359.0
2016-12-21 15:50:00,12.38,12.39,12.35,12.37,592578.0,10.249,10.2573,10.2241,10.2407,592578.0
2016-12-22 09:30:00,12.34,12.46,12.33,12.37,116683.0,10.2159,10.3152,10.2076,10.2407,116683.0
2016-12-22 09:40:00,12.37,12.37,12.19,12.2,123342.0,10.2407,10.2407,10.0917,10.1,123342.0
2016-12-22 09:50:00,12.19,12.27,12.19,12.27,130046.0,10.0917,10.1579,10.0917,10.1579,130046.0
2016-12-22 10:00:00,12.27,12.33,12.26,12.32,152790.0,10.1579,10.2076,10.1496,10.1993,152790.0
2016-12-22 10:10:00,12.32,12.32,12.28,12.31,125337.0,10.1993,10.1993,10.1662,10.191,125337.0
2016-12-22 10:20:00,12.31,12.33,12.29,12.3,86100.0,10.191,10.2076,10.1745,10.1827,86100.0
2016-12-22 10:30:00,12.3,12.31,12.29,12.3,62666.0,10.1827,10.191,10.1745,10.1827,62666.0
2016-12-22 10:40:00,12.3,12.3,12.25,12.27,120131.0,10.1827,10.1827,10.1414,10.1579,120131.0
2016-12-22 10:50:00,12.27,12.27,12.24,12.25,71642.0,10.1579,10.1579,10.1331,10.1414,71642.0
2016-12-22 11:00:00,12.25,12.25,12.17,12.18,80751.0,10.1414,10.1414,10.0751,10.0834,80751.0
2016-12-22 11:10:00,12.17,12.19,12.12,12.19,145715.0,10.0751,10.0917,10.0337,10.0917,145715.0
2016-12-22 11:20:00,12.19,12.2,12.13,12.14,129468.0,10.0917,10.1,10.042,10.0503,129468.0
2016-12-22 11:30:00,12.15,12.22,12.15,12.22,92641.0,10.0586,10.1165,10.0586,10.1165,92641.0
2016-12-22 11:40:00,12.22,12.22,12.18,12.18,75046.0,10.1165,10.1165,10.0834,10.0834,75046.0
2016-12-22 11:50:00,12.18,12.21,12.18,12.18,122496.0,10.0834,10.1082,10.0834,10.0834,122496.0
2016-12-22 12:00:00,12.18,12.19,12.15,12.16,63503.0,10.0834,10.0917,10.0586,10.0668,63503.0
2016-12-22 12:10:00,12.15,12.16,12.11,12.13,111924.0,10.0586,10.0668,10.0255,10.042,111924.0
2016-12-22 12:20:00,12.13,12.18,12.12,12.16,84012.0,10.042,10.0834,10.0337,10.0668,84012.0
2016-12-22 12:30:00,12.15,12.18,12.14,12.17,55619.0,10.0586,10.0834,10.0503,10.0751,55619.0
2016-12-22 12:40:00,12.17,12.21,12.16,12.19,327036.0,10.0751,10.1082,10.0668,10.0917,327036.0
2016-12-22 12:50:00,12.18,12.19,12.16,12.17,96373.0,10.0834,10.0917,10.0668,10.0751,96373.0
2016-12-22 13:00:00,12.17,12.18,12.15,12.17,95781.0,10.0751,10.0834,10.0586,10.0751,95781.0
2016-12-22 13:10:00,12.17,12.18,12.12,12.13,60960.0,10.0751,10.0834,10.0337,10.042,60960.0
2016-12-22 13:20:00,12.13,12.14,12.1,12.14,62960.0,10.042,10.0503,10.0172,10.0503,62960.0
2016-12-22 13:30:00,12.13,12.17,12.13,12.16,69850.0,10.042,10.0751,10.042,10.0668,69850.0
2016-12-22 13:40:00,12.16,12.17,12.14,12.15,82460.0,10.0668,10.0751,10.0503,10.0586,82460.0
2016-12-22 13:50:00,12.15,12.16,12.14,12.16,32844.0,10.0586,10.0668,10.0503,10.0668,32844.0
2016-12-22 14:00:00,12.15,12.15,12.11,12.11,83540.0,10.0586,10.0586,10.0255,10.0255,83540.0
2016-12-22 14:10:00,12.11,12.13,12.11,12.13,51201.0,10.0255,10.042,10.0255,10.042,51201.0
2016-12-22 14:20:00,12.13,12.15,12.12,12.15,71020.0,10.042,10.0586,10.0337,10.0586,71020.0
2016-12-22 14:30:00,12.15,12.16,12.14,12.15,91752.0,10.0586,10.0668,10.0503,10.0586,91752.0
2016-12-22 14:40:00,12.15,12.19,12.14,12.19,83495.0,10.0586,10.0917,10.0503,10.0917,83495.0
2016-12-22 14:50:00,12.19,12.22,12.18,12.21,121337.0,10.0917,10.1165,10.0834,10.1082,121337.0
2016-12-22 15:00:00,12.21,12.22,12.19,12.2,106885.0,10.1082,10.1165,10.0917,10.1,106885.0
2016-12-22 15:10:00,12.2,12.21,12.19,12.2,64307.0,10.1,10.1082,10.0917,10.1,64307.0
2016-12-22 15:20:00,12.2,12.21,12.18,12.21,94869.0,10.1,10.1082,10.0834,10.1082,94869.0
2016-12-22 15:30:00,12.21,12.22,12.17,12.19,165489.0,10.1082,10.1165,10.0751,10.0917,165489.0
2016-12-22 15:40:00,12.19,12.2,12.16,12.16,218210.0,10.0917,10.1,10.0668,10.0668,218210.0
2016-12-22 15:50:00,12.16,12.17,12.13,12.14,678672.0,10.0668,10.0751,10.042,10.0503,678672.0
2016-12-23 09:30:00,12.21,12.28,12.14,12.22,698593.0,10.1082,10.1662,10.0503,10.1165,698593.0
2016-12-23 09:40:00,12.23,12.28,12.18,12.28,47348.0,10.1248,10.1662,10.0834,10.1662,47348.0
2016-12-23 09:50:00,12.27,12.29,12.21,12.21,33302.0,10.1579,10.1745,10.1082,10.1082,33302.0
2016-12-23 10:00:00,12.21,12.28,12.2,12.27,333841.0,10.1082,10.1662,10.1,10.1579,333841.0
2016-12-23 10:10:00,12.26,12.3,12.25,12.3,70463.0,10.1496,10.1827,10.1414,10.1827,70463.0
2016-12-23 10:20:00,12.3,12.36,12.3,12.34,54848.0,10.1827,10.2324,10.1827,10.2159,54848.0
2016-12-23 10:30:00,12.34,12.36,12.31,12.33,60229.0,10.2159,10.2324,10.191,10.2076,60229.0
2016-12-23 10:40:00,12.33,12.35,12.3,12.33,77409.0,10.2076,10.2241,10.1827,10.2076,77409.0
2016-12-23 10:50:00,12.33,12.33,12.3,12.32,82006.0,10.2076,10.2076,10.1827,10.1993,82006.0
2016-12-23 11:00:00,12.33,12.33,12.29,12.3,91929.0,10.2076,10.2076,10.1745,10.1827,91929.0
2016-12-23 11:10:00,12.3,12.34,12.3,12.34,47776.0,10.1827,10.2159,10.1827,10.2159,47776.0
2016-12-23 11:20:00,12.34,12.38,12.32,12.35,70770.0,10.2159,10.249,10.1993,10.2241,70770.0
2016-12-23 11:30:00,12.35,12.36,12.34,12.36,27981.0,10.2241,10.2324,10.2159,10.2324,27981.0
2016-12-23 11:40:00,12.35,12.36,12.32,12.36,56071.0,10.2241,10.2324,10.1993,10.2324,56071.0
2016-12-23 11:50:00,12.36,12.36,12.33,12.35,53753.0,10.2324,10.2324,10.2076,10.2241,53753.0
2016-12-23 12:00:00,12.35,12.36,12.33,12.34,20860.0,10.2241,10.2324,10.2076,10.2159,20860.0
2016-12-23 12:10:00,12.33,12.36,12.3,12.34,39531.0,10.2076,10.2324,10.1827,10.2159,39531.0
2016-12-23 12:20:00,12.34,12.35,12.31,12.33,57964.0,10.2159,10.2241,10.191,10.2076,57964.0
2016-12-23 12:30:00,12.33,12.39,12.33,12.38,25311.0,10.2076,10.2573,10.2076,10.249,25311.0
2016-12-23 12:40:00,12.39,12.4,12.37,12.38,31179.0,10.2573,10.2655,10.2407,10.249,31179.0
2016-12-23 12:50:00,12.38,12.38,12.35,12.36,49628.0,10.249,10.249,10.2241,10.2324,49628.0
2016-12-23 13:00:00,12.36,12.37,12.34,12.34,23311.0,10.2324,10.2407,10.2159,10.2159,23311.0
2016-12-23 13:10:00,12.35,12.37,12.33,12.33,26654.0,10.2241,10.2407,10.2076,10.2076,26654.0
2016-12-23 13:20:00,12.34,12.35,12.32,12.34,40108.0,10.2159,10.2241,10.1993,10.2159,40108.0
2016-12-23 13:30:00,12.34,12.37,12.33,12.36,34849.0,10.2159,10.2407,10.2076,10.2324,34849.0
2016-12-23 13:40:00,12.36,12.37,12.35,12.37,32235.0,10.2324,10.2407,10.2241,10.2407,32235.0
2016-12-23 13:50:00,12.36,12.4,12.35,12.39,62090.0,10.2324,10.2655,10.2241,10.2573,62090.0
2016-12-23 14:00:00,12.38,12.41,12.37,12.4,77462.0,10.249,10.2738,10.2407,10.2655,77462.0
2016-12-23 14:10:00,12.4,12.43,12.39,12.43,33009.0,10.2655,10.2904,10.2573,10.2904,33009.0
2016-12-23 14:20:00,12.43,12.43,12.38,12.39,69979.0,10.2904,10.2904,10.249,10.2573,69979.0
2016-12-23 14:30:00,12.38,12.39,12.34,12.35,92281.0,10.249,10.2573,10.2159,10.2241,92281.0
2016-12-23 14:40:00,12.36,12.38,12.35,12.38,18852.0,10.2324,10.249,10.2241,10.249,18852.0
2016-12-23 14:50:00,12.38,12.39,12.37,12.38,39600.0,10.249,10.2573,10.2407,10.249,39600.0
2016-12-23 15:00:00,12.38,12.39,12.37,12.37,22471.0,10.249,10.2573,10.2407,10.2407,22471.0
2016-12-23 15:10:00,12.38,12.39,12.37,12.38,28826.0,10.249,10.2573,10.2407,10.249,28826.0
2016-12-23 15:20:00,12.38,12.39,12.36,12.36,27614.0,10.249,10.2573,10.2324,10.2324,27614.0
2016-12-23 15:30:00,12.37,12.38,12.35,12.37,87513.0,10.2407,10.249,10.2241,10.2407,87513.0
2016-12-23 15:40:00,12.36,12.39,12.34,12.35,233420.0,10.2324,10.2573,10.2159,10.2241,233420.0
2016-12-23 15:50:00,12.35,12.36,12.33,12.35,311276.0,10.2241,10.2324,10.2076,10.2241,311276.0
2016-12-27 09:30:00,12.3,12.5,12.3,12.5,73882.0,10.1827,10.3483,10.1827,10.3483,73882.0
2016-12-27 09:40:00,12.49,12.54,12.47,12.54,72796.0,10.34,10.3814,10.3235,10.3814,72796.0
2016-12-27 09:50:00,12.53,12.55,12.52,12.53,35886.0,10.3732,10.3897,10.3649,10.3732,35886.0
2016-12-27 10:00:00,12.53,12.55,12.51,12.53,64230.0,10.3732,10.3897,10.3566,10.3732,64230.0
2016-12-27 10:10:00,12.53,12.57,12.52,12.54,62372.0,10.3732,10.4063,10.3649,10.3814,62372.0
2016-12-27 10:20:00,12.54,12.57,12.52,12.56,36664.0,10.3814,10.4063,10.3649,10.398,36664.0
2016-12-27 10:30:00,12.56,12.57,12.53,12.57,24179.0,10.398,10.4063,10.3732,10.4063,24179.0
2016-12-27 10:40:00,12.57,12.6,12.56,12.58,40321.0,10.4063,10.4311,10.398,10.4146,40321.0
2016-12-27 10:50:00,12.57,12.58,12.55,12.55,31778.0,10.4063,10.4146,10.3897,10.3897,31778.0
2016-12-27 11:00:00,12.55,12.57,12.53,12.54,46327.0,10.3897,10.4063,10.3732,10.3814,46327.0
2016-12-27 11:10:00,12.54,12.55,12.52,12.54,113446.0,10.3814,10.3897,10.3649,10.3814,113446.0
2016-12-27 11:20:00,12.54,12.55,12.53,12.55,40985.0,10.3814,10.3897,10.3732,10.3897,40985.0
2016-12-27 11:30:00,12.54,12.56,12.54,12.54,44519.0,10.3814,10.398,10.3814,10.3814,44519.0
2016-12-27 11:40:00,12.54,12.57,12.54,12.56,27933.0,10.3814,10.4063,10.3814,10.398,27933.0
2016-12-27 11:50:00,12.56,12.58,12.55,12.58,35149.0,10.398,10.4146,10.3897,10.4146,35149.0
2016-12-27 12:00:00,12.58,12.58,12.56,12.56,25516.0,10.4146,10.4146,10.398,10.398,25516.0
2016-12-27 12:10:00,12.57,12.57,12.52,12.53,56101.0,10.4063,10.4063,10.3649,10.3732,56101.0
2016-12-27 12:20:00,12.53,12.55,12.52,12.54,53232.0,10.3732,10.3897,10.3649,10.3814,53232.0
2016-12-27 12:30:00,12.54,12.55,12.53,12.53,20724.0,10.3814,10.3897,10.3732,10.3732,20724.0
2016-12-27 12:40:00,12.54,12.55,12.53,12.54,33592.0,10.3814,10.3897,10.3732,10.3814,33592.0
2016-12-27 12:50:00,12.54,12.58,12.54,12.57,18950.0,10.3814,10.4146,10.3814,10.4063,18950.0
2016-12-27 13:00:00,12.57,12.58,12.55,12.57,23168.0,10.4063,10.4146,10.3897,10.4063,23168.0
2016-12-27 13:10:00,12.57,12.59,12.56,12.59,38567.0,10.4063,10.4228,10.398,10.4228,38567.0
2016-12-27 13:20:00,12.59,12.6,12.58,12.59,21901.0,10.4228,10.4311,10.4146,10.4228,21901.0
2016-12-27 13:30:00,12.59,12.6,12.58,12.59,35957.0,10.4228,10.4311,10.4146,10.4228,35957.0
2016-12-27 13:40:00,12.59,12.59,12.53,12.56,54804.0,10.4228,10.4228,10.3732,10.398,54804.0
2016-12-27 13:50:00,12.56,12.57,12.54,12.57,73275.0,10.398,10.4063,10.3814,10.4063,73275.0
2016-12-27 14:00:00,12.56,12.57,12.53,12.57,73060.0,10.398,10.4063,10.3732,10.4063,73060.0
2016-12-27 14:10:00,12.57,12.59,12.56,12.59,51580.0,10.4063,10.4228,10.398,10.4228,51580.0
2016-12-27 14:20:00,12.58,12.59,12.56,12.56,30773.0,10.4146,10.4228,10.398,10.398,30773.0
2016-12-27 14:30:00,12.56,12.59,12.56,12.59,26804.0,10.398,10.4228,10.398,10.4228,26804.0
2016-12-27 14:40:00,12.59,12.59,12.57,12.58,30616.0,10.4228,10.4228,10.4063,10.4146,30616.0
2016-12-27 14:50:00,12.58,12.58,12.57,12.58,12350.0,10.4146,10.4146,10.4063,10.4146,12350.0
2016-12-27 15:00:00,12.57,12.59,12.57,12.59,151650.0,10.4063,10.4228,10.4063,10.4228,151650.0
2016-12-27 15:10:00,12.59,12.61,12.57,12.57,92792.0,10.4228,10.4394,10.4063,10.4063,92792.0
2016-12-27 15:20:00,12.58,12.58,12.54,12.55,97805.0,10.4146,10.4146,10.3814,10.3897,97805.0
2016-12-27 15:30:00,12.55,12.57,12.54,12.57,119826.0,10.3897,10.4063,10.3814,10.4063,119826.0
2016-12-27 15:40:00,12.56,12.58,12.55,12.55,203371.0,10.398,10.4146,10.3897,10.3897,203371.0
2016-12-27 15:50:00,12.55,12.6,12.55,12.6,451677.0,10.3897,10.4311,10.3897,10.4311,451677.0
2016-12-28 09:30:00,12.66,12.7,12.62,12.62,83772.0,10.4808,10.5139,10.4477,10.4477,83772.0
2016-12-28 09:40:00,12.64,12.64,12.55,12.56,25432.0,10.4642,10.4642,10.3897,10.398,25432.0
2016-12-28 09:50:00,12.55,12.58,12.52,12.56,25431.0,10.3897,10.4146,10.3649,10.398,25431.0
2016-12-28 10:00:00,12.57,12.58,12.54,12.54,40585.0,10.4063,10.4146,10.3814,10.3814,40585.0
2016-12-28 10:10:00,12.54,12.54,12.43,12.45,40822.0,10.3814,10.3814,10.2904,10.3069,40822.0
2016-12-28 10:20:00,12.45,12.51,12.45,12.46,26906.0,10.3069,10.3566,10.3069,10.3152,26906.0
2016-12-28 10:30:00,12.45,12.54,12.44,12.49,93155.0,10.3069,10.3814,10.2987,10.34,93155.0
2016-12-28 10:40:00,12.5,12.58,12.5,12.58,48686.0,10.3483,10.4146,10.3483,10.4146,48686.0
2016-12-28 10:50:00,12.58,12.58,12.54,12.55,17871.0,10.4146,10.4146,10.3814,10.3897,17871.0
2016-12-28 11:00:00,12.56,12.6,12.55,12.58,71280.0,10.398,10.4311,10.3897,10.4146,71280.0
2016-12-28 11:10:00,12.58,12.58,12.55,12.57,86673.0,10.4146,10.4146,10.3897,10.4063,86673.0
2016-12-28 11:20:00,12.57,12.58,12.53,12.54,87031.0,10.4063,10.4146,10.3732,10.3814,87031.0
2016-12-28 11:30:00,12.54,12.54,12.53,12.53,28353.0,10.3814,10.3814,10.3732,10.3732,28353.0
2016-12-28 11:40:00,12.54,12.54,12.52,12.53,37567.0,10.3814,10.3814,10.3649,10.3732,37567.0
2016-12-28 11:50:00,12.53,12.53,12.5,12.52,28914.0,10.3732,10.3732,10.3483,10.3649,28914.0
2016-12-28 12:00:00,12.53,12.53,12.5,12.51,70646.0,10.3732,10.3732,10.3483,10.3566,70646.0
2016-12-28 12:10:00,12.51,12.52,12.47,12.51,82658.0,10.3566,10.3649,10.3235,10.3566,82658.0
2016-12-28 12:20:00,12.51,12.51,12.47,12.49,46901.0,10.3566,10.3566,10.3235,10.34,46901.0
2016-12-28 12:30:00,12.49,12.49,12.45,12.47,26361.0,10.34,10.34,10.3069,10.3235,26361.0
2016-12-28 12:40:00,12.46,12.47,12.43,12.45,31935.0,10.3152,10.3235,10.2904,10.3069,31935.0
2016-12-28 12:50:00,12.45,12.47,12.45,12.46,19304.0,10.3069,10.3235,10.3069,10.3152,19304.0
2016-12-28 13:00:00,12.46,12.47,12.44,12.44,45251.0,10.3152,10.3235,10.2987,10.2987,45251.0
2016-12-28 13:10:00,12.45,12.46,12.44,12.46,8770.0,10.3069,10.3152,10.2987,10.3152,8770.0
2016-12-28 13:20:00,12.46,12.46,12.45,12.46,12630.0,10.3152,10.3152,10.3069,10.3152,12630.0
2016-12-28 13:30:00,12.46,12.46,12.43,12.44,29490.0,10.3152,10.3152,10.2904,10.2987,29490.0
2016-12-28 13:40:00,12.44,12.44,12.43,12.44,116708.0,10.2987,10.2987,10.2904,10.2987,116708.0
2016-12-28 13:50:00,12.44,12.45,12.42,12.42,38906.0,10.2987,10.3069,10.2821,10.2821,38906.0
2016-12-28 14:00:00,12.42,12.45,12.42,12.45,139789.0,10.2821,10.3069,10.2821,10.3069,139789.0
2016-12-28 14:10:00,12.46,12.46,12.43,12.44,39061.0,10.3152,10.3152,10.2904,10.2987,39061.0
2016-12-28 14:20:00,12.44,12.46,12.44,12.45,23915.0,10.2987,10.3152,10.2987,10.3069,23915.0
2016-12-28 14:30:00,12.46,12.47,12.45,12.46,59395.0,10.3152,10.3235,10.3069,10.3152,59395.0
2016-12-28 14:40:00,12.46,12.48,12.45,12.46,28511.0,10.3152,10.3318,10.3069,10.3152,28511.0
2016-12-28 14:50:00,12.45,12.46,12.44,12.46,60683.0,10.3069,10.3152,10.2987,10.3152,60683.0
2016-12-28 15:00:00,12.46,12.46,12.43,12.44,62989.0,10.3152,10.3152,10.2904,10.2987,62989.0
2016-12-28 15:10:00,12.45,12.46,12.44,12.45,75507.0,10.3069,10.3152,10.2987,10.3069,75507.0
2016-12-28 15:20:00,12.44,12.46,12.44,12.46,47128.0,10.2987,10.3152,10.2987,10.3152,47128.0
2016-12-28 15:30:00,12.45,12.47,12.45,12.46,64864.0,10.3069,10.3235,10.3069,10.3152,64864.0
2016-12-28 15:40:00,12.46,12.46,12.43,12.45,179359.0,10.3152,10.3152,10.2904,10.3069,179359.0
2016-12-28 15:50:00,12.45,12.45,12.43,12.44,409169.0,10.3069,10.3069,10.2904,10.2987,409169.0
2016-12-29 09:30:00,12.43,12.43,12.36,12.41,108785.0,10.2904,10.2904,10.2324,10.2738,108785.0
2016-12-29 09:40:00,12.41,12.43,12.33,12.35,91791.0,10.2738,10.2904,10.2076,10.2241,91791.0
2016-12-29 09:50:00,12.35,12.45,12.35,12.45,38383.0,10.2241,10.3069,10.2241,10.3069,38383.0
2016-12-29 10:00:00,12.45,12.48,12.43,12.45,63493.0,10.3069,10.3318,10.2904,10.3069,63493.0
2016-12-29 10:10:00,12.45,12.52,12.43,12.51,47735.0,10.3069,10.3649,10.2904,10.3566,47735.0
2016-12-29 10:20:00,12.52,12.52,12.47,12.49,89132.0,10.3649,10.3649,10.3235,10.34,89132.0
2016-12-29 10:30:00,12.49,12.54,12.48,12.54,38010.0,10.34,10.3814,10.3318,10.3814,38010.0
2016-12-29 10:40:00,12.53,12.53,12.49,12.52,44673.0,10.3732,10.3732,10.34,10.3649,44673.0
2016-12-29 10:50:00,12.52,12.55,12.51,12.55,89525.0,10.3649,10.3897,10.3566,10.3897,89525.0
2016-12-29 11:00:00,12.55,12.56,12.51,12.52,51853.0,10.3897,10.398,10.3566,10.3649,51853.0
2016-12-29 11:10:00,12.51,12.52,12.47,12.5,135991.0,10.3566,10.3649,10.3235,10.3483,135991.0
2016-12-29 11:20:00,12.49,12.53,12.49,12.52,63978.0,10.34,10.3732,10.34,10.3649,63978.0
2016-12-29 11:30:00,12.52,12.53,12.5,12.52,97913.0,10.3649,10.3732,10.3483,10.3649,97913.0
2016-12-29 11:40:00,12.52,12.52,12.48,12.48,43484.0,10.3649,10.3649,10.3318,10.3318,43484.0
2016-12-29 11:50:00,12.48,12.48,12.45,12.46,41144.0,10.3318,10.3318,10.3069,10.3152,41144.0
2016-12-29 12:00:00,12.45,12.47,12.45,12.47,14944.0,10.3069,10.3235,10.3069,10.3235,14944.0
2016-12-29 12:10:00,12.47,12.47,12.45,12.46,30567.0,10.3235,10.3235,10.3069,10.3152,30567.0
2016-12-29 12:20:00,12.46,12.48,12.45,12.46,39091.0,10.3152,10.3318,10.3069,10.3152,39091.0
2016-12-29 12:30:00,12.46,12.48,12.45,12.46,41019.0,10.3152,10.3318,10.3069,10.3152,41019.0
2016-12-29 12:40:00,12.46,12.47,12.46,12.46,28499.0,10.3152,10.3235,10.3152,10.3152,28499.0
2016-12-29 12:50:00,12.46,12.47,12.45,12.46,48081.0,10.3152,10.3235,10.3069,10.3152,48081.0
2016-12-29 13:00:00,12.46,12.48,12.45,12.48,32618.0,10.3152,10.3318,10.3069,10.3318,32618.0
2016-12-29 13:10:00,12.48,12.48,12.47,12.47,24055.0,10.3318,10.3318,10.3235,10.3235,24055.0
2016-12-29 13:20:00,12.48,12.48,12.47,12.48,21030.0,10.3318,10.3318,10.3235,10.3318,21030.0
2016-12-29 13:30:00,12.48,12.48,12.44,12.45,34786.0,10.3318,10.3318,10.2987,10.3069,34786.0
2016-12-29 13:40:00,12.45,12.45,12.42,12.43,20761.0,10.3069,10.3069,10.2821,10.2904,20761.0
2016-12-29 13:50:00,12.42,12.46,12.42,12.46,37923.0,10.2821,10.3152,10.2821,10.3152,37923.0
2016-12-29 14:00:00,12.46,12.49,12.45,12.48,72527.0,10.3152,10.34,10.3069,10.3318,72527.0
2016-12-29 14:10:00,12.48,12.49,12.47,12.49,32579.0,10.3318,10.34,10.3235,10.34,32579.0
2016-12-29 14:20:00,12.49,12.5,12.48,12.5,40848.0,10.34,10.3483,10.3318,10.3483,40848.0
2016-12-29 14:30:00,12.5,12.5,12.47,12.48,50746.0,10.3483,10.3483,10.3235,10.3318,50746.0
2016-12-29 14:40:00,12.48,12.48,12.46,12.46,46780.0,10.3318,10.3318,10.3152,10.3152,46780.0
2016-12-29 14:50:00,12.46,12.47,12.44,12.45,30489.0,10.3152,10.3235,10.2987,10.3069,30489.0
2016-12-29 15:00:00,12.45,12.45,12.42,12.43,37948.0,10.3069,10.3069,10.2821,10.2904,37948.0
2016-12-29 15:10:00,12.42,12.44,12.4,12.41,70191.0,10.2821,10.2987,10.2655,10.2738,70191.0
2016-12-29 15:20:00,12.41,12.44,12.4,12.43,79398.0,10.2738,10.2987,10.2655,10.2904,79398.0
2016-12-29 15:30:00,12.43,12.43,12.39,12.4,63382.0,10.2904,10.2904,10.2573,10.2655,63382.0
2016-12-29 15:40:00,12.4,12.41,12.38,12.4,128703.0,10.2655,10.2738,10.249,10.2655,128703.0
2016-12-29 15:50:00,12.4,12.41,12.38,12.39,312175.0,10.2655,10.2738,10.249,10.2573,312175.0
2016-12-30 09:30:00,12.45,12.45,12.3,12.37,105014.0,10.3069,10.3069,10.1827,10.2407,105014.0
2016-12-30 09:40:00,12.38,12.42,12.35,12.35,99381.0,10.249,10.2821,10.2241,10.2241,99381.0
2016-12-30 09:50:00,12.35,12.38,12.32,12.32,85262.0,10.2241,10.249,10.1993,10.1993,85262.0
2016-12-30 10:00:00,12.32,12.44,12.28,12.43,134555.0,10.1993,10.2987,10.1662,10.2904,134555.0
2016-12-30 10:10:00,12.43,12.46,12.39,12.41,112675.0,10.2904,10.3152,10.2573,10.2738,112675.0
2016-12-30 10:20:00,12.41,12.45,12.39,12.39,59390.0,10.2738,10.3069,10.2573,10.2573,59390.0
2016-12-30 10:30:00,12.4,12.45,12.39,12.41,48286.0,10.2655,10.3069,10.2573,10.2738,48286.0
2016-12-30 10:40:00,12.41,12.44,12.37,12.38,47758.0,10.2738,10.2987,10.2407,10.249,47758.0
2016-12-30 10:50:00,12.37,12.4,12.36,12.39,49757.0,10.2407,10.2655,10.2324,10.2573,49757.0
2016-12-30 11:00:00,12.38,12.42,12.37,12.4,52398.0,10.249,10.2821,10.2407,10.2655,52398.0
2016-12-30 11:10:00,12.4,12.43,12.38,12.39,30922.0,10.2655,10.2904,10.249,10.2573,30922.0
2016-12-30 11:20:00,12.39,12.4,12.36,12.38,41818.0,10.2573,10.2655,10.2324,10.249,41818.0
2016-12-30 11:30:00,12.38,12.41,12.37,12.38,127328.0,10.249,10.2738,10.2407,10.249,127328.0
2016-12-30 11:40:00,12.38,12.43,12.38,12.43,51070.0,10.249,10.2904,10.249,10.2904,51070.0
2016-12-30 11:50:00,12.43,12.44,12.39,12.4,28400.0,10.2904,10.2987,10.2573,10.2655,28400.0
2016-12-30 12:00:00,12.4,12.42,12.37,12.39,56162.0,10.2655,10.2821,10.2407,10.2573,56162.0
2016-12-30 12:10:00,12.39,12.43,12.37,12.39,101782.0,10.2573,10.2904,10.2407,10.2573,101782.0
2016-12-30 12:20:00,12.39,12.42,12.38,12.4,36786.0,10.2573,10.2821,10.249,10.2655,36786.0
2016-12-30 12:30:00,12.4,12.41,12.35,12.38,50436.0,10.2655,10.2738,10.2241,10.249,50436.0
2016-12-30 12:40:00,12.37,12.4,12.36,12.36,29962.0,10.2407,10.2655,10.2324,10.2324,29962.0
2016-12-30 12:50:00,12.36,12.37,12.34,12.36,65404.0,10.2324,10.2407,10.2159,10.2324,65404.0
2016-12-30 13:00:00,12.36,12.37,12.34,12.36,41021.0,10.2324,10.2407,10.2159,10.2324,41021.0
2016-12-30 13:10:00,12.36,12.36,12.35,12.36,33040.0,10.2324,10.2324,10.2241,10.2324,33040.0
2016-12-30 13:20:00,12.36,12.37,12.33,12.34,47858.0,10.2324,10.2407,10.2076,10.2159,47858.0
2016-12-30 13:30:00,12.35,12.38,12.34,12.38,47199.0,10.2241,10.249,10.2159,10.249,47199.0
2016-12-30 13:40:00,12.38,12.38,12.34,12.36,35630.0,10.249,10.249,10.2159,10.2324,35630.0
2016-12-30 13:50:00,12.36,12.36,12.34,12.36,30115.0,10.2324,10.2324,10.2159,10.2324,30115.0
2016-12-30 14:00:00,12.36,12.37,12.32,12.32,49798.0,10.2324,10.2407,10.1993,10.1993,49798.0
2016-12-30 14:10:00,12.32,12.34,12.31,12.34,34313.0,10.1993,10.2159,10.191,10.2159,34313.0
2016-12-30 14:20:00,12.35,12.36,12.33,12.36,61238.0,10.2241,10.2324,10.2076,10.2324,61238.0
2016-12-30 14:30:00,12.35,12.36,12.31,12.36,65215.0,10.2241,10.2324,10.191,10.2324,65215.0
2016-12-30 14:40:00,12.36,12.37,12.3,12.31,64082.0,10.2324,10.2407,10.1827,10.191,64082.0
2016-12-30 14:50:00,12.31,12.33,12.3,12.32,46164.0,10.191,10.2076,10.1827,10.1993,46164.0
2016-12-30 15:00:00,12.32,12.32,12.28,12.29,47949.0,10.1993,10.1993,10.1662,10.1745,47949.0
2016-12-30 15:10:00,12.28,12.29,12.25,12.26,56048.0,10.1662,10.1745,10.1414,10.1496,56048.0
2016-12-30 15:20:00,12.25,12.29,12.24,12.29,70290.0,10.1414,10.1745,10.1331,10.1745,70290.0
2016-12-30 15:30:00,12.29,12.29,12.25,12.26,82461.0,10.1745,10.1745,10.1414,10.1496,82461.0
2016-12-30 15:40:00,12.26,12.27,12.22,12.23,163883.0,10.1496,10.1579,10.1165,10.1248,163883.0
2016-12-30 15:50:00,12.23,12.27,12.22,12.27,343208.0,10.1248,10.1579,10.1165,10.1579,343208.0
2017-01-03 09:30:00,12.32,12.33,12.18,12.27,150465.0,10.1993,10.2076,10.0834,10.1579,150465.0
2017-01-03 09:40:00,12.27,12.32,12.22,12.32,91991.0,10.1579,10.1993,10.1165,10.1993,91991.0
2017-01-03 09:50:00,12.32,12.43,12.31,12.35,139623.0,10.1993,10.2904,10.191,10.2241,139623.0
2017-01-03 10:00:00,12.35,12.37,12.29,12.36,106178.0,10.2241,10.2407,10.1745,10.2324,106178.0
2017-01-03 10:10:00,12.35,12.39,12.31,12.38,104112.0,10.2241,10.2573,10.191,10.249,104112.0
2017-01-03 10:20:00,12.38,12.39,12.35,12.37,34181.0,10.249,10.2573,10.2241,10.2407,34181.0
2017-01-03 10:30:00,12.37,12.45,12.37,12.39,70203.0,10.2407,10.3069,10.2407,10.2573,70203.0
2017-01-03 10:40:00,12.39,12.4,12.32,12.33,80200.0,10.2573,10.2655,10.1993,10.2076,80200.0
2017-01-03 10:50:00,12.33,12.38,12.3,12.31,53660.0,10.2076,10.249,10.1827,10.191,53660.0
2017-01-03 11:00:00,12.3,12.31,12.23,12.26,101414.0,10.1827,10.191,10.1248,10.1496,101414.0
2017-01-03 11:10:00,12.26,12.27,12.22,12.25,52282.0,10.1496,10.1579,10.1165,10.1414,52282.0
2017-01-03 11:20:00,12.25,12.27,12.21,12.21,69471.0,10.1414,10.1579,10.1082,10.1082,69471.0
2017-01-03 11:30:00,12.21,12.24,12.2,12.21,73508.0,10.1082,10.1331,10.1,10.1082,73508.0
2017-01-03 11:40:00,12.21,12.26,12.2,12.26,39112.0,10.1082,10.1496,10.1,10.1496,39112.0
2017-01-03 11:50:00,12.26,12.27,12.24,12.26,32279.0,10.1496,10.1579,10.1331,10.1496,32279.0
2017-01-03 12:00:00,12.26,12.27,12.2,12.23,85633.0,10.1496,10.1579,10.1,10.1248,85633.0
2017-01-03 12:10:00,12.23,12.23,12.2,12.22,53305.0,10.1248,10.1248,10.1,10.1165,53305.0
2017-01-03 12:20:00,12.22,12.26,12.22,12.25,28323.0,10.1165,10.1496,10.1165,10.1414,28323.0
2017-01-03 12:30:00,12.25,12.27,12.21,12.21,96201.0,10.1414,10.1579,10.1082,10.1082,96201.0
2017-01-03 12:40:00,12.22,12.24,12.2,12.24,78687.0,10.1165,10.1331,10.1,10.1331,78687.0
2017-01-03 12:50:00,12.24,12.26,12.22,12.26,75019.0,10.1331,10.1496,10.1165,10.1496,75019.0
2017-01-03 13:00:00,12.25,12.28,12.24,12.27,75648.0,10.1414,10.1662,10.1331,10.1579,75648.0
2017-01-03 13:10:00,12.27,12.28,12.26,12.27,85221.0,10.1579,10.1662,10.1496,10.1579,85221.0
2017-01-03 13:20:00,12.27,12.33,12.26,12.32,26300.0,10.1579,10.2076,10.1496,10.1993,26300.0
2017-01-03 13:30:00,12.32,12.33,12.28,12.29,28492.0,10.1993,10.2076,10.1662,10.1745,28492.0
2017-01-03 13:40:00,12.28,12.3,12.24,12.25,18324.0,10.1662,10.1827,10.1331,10.1414,18324.0
2017-01-03 13:50:00,12.25,12.27,12.24,12.26,21721.0,10.1414,10.1579,10.1331,10.1496,21721.0
2017-01-03 14:00:00,12.25,12.28,12.25,12.28,27838.0,10.1414,10.1662,10.1414,10.1662,27838.0
2017-01-03 14:10:00,12.28,12.28,12.25,12.25,13744.0,10.1662,10.1662,10.1414,10.1414,13744.0
2017-01-03 14:20:00,12.25,12.28,12.25,12.28,13742.0,10.1414,10.1662,10.1414,10.1662,13742.0
2017-01-03 14:30:00,12.28,12.28,12.24,12.24,41921.0,10.1662,10.1662,10.1331,10.1331,41921.0
2017-01-03 14:40:00,12.24,12.26,12.23,12.26,35004.0,10.1331,10.1496,10.1248,10.1496,35004.0
2017-01-03 14:50:00,12.26,12.27,12.25,12.26,115268.0,10.1496,10.1579,10.1414,10.1496,115268.0
2017-01-03 15:00:00,12.25,12.26,12.24,12.26,155520.0,10.1414,10.1496,10.1331,10.1496,155520.0
2017-01-03 15:10:00,12.26,12.29,12.25,12.28,74520.0,10.1496,10.1745,10.1414,10.1662,74520.0
2017-01-03 15:20:00,12.28,12.28,12.25,12.28,48249.0,10.1662,10.1662,10.1414,10.1662,48249.0
2017-01-03 15:30:00,12.27,12.28,12.25,12.27,75846.0,10.1579,10.1662,10.1414,10.1579,75846.0
2017-01-03 15:40:00,12.27,12.29,12.26,12.29,82842.0,10.1579,10.1745,10.1496,10.1745,82842.0
2017-01-03 15:50:00,12.29,12.31,12.27,12.3,259397.0,10.1745,10.191,10.1579,10.1827,259397.0
2017-01-04 09:30:00,12.32,12.48,12.3,12.42,98102.0,10.1993,10.3318,10.1827,10.2821,98102.0
2017-01-04 09:40:00,12.42,12.56,12.42,12.51,123121.0,10.2821,10.398,10.2821,10.3566,123121.0
2017-01-04 09:50:00,12.52,12.61,12.51,12.6,149553.0,10.3649,10.4394,10.3566,10.4311,149553.0
2017-01-04 10:00:00,12.6,12.67,12.6,12.65,65024.0,10.4311,10.4891,10.4311,10.4725,65024.0
2017-01-04 10:10:00,12.65,12.72,12.64,12.72,74701.0,10.4725,10.5305,10.4642,10.5305,74701.0
2017-01-04 10:20:00,12.72,12.77,12.7,12.71,100686.0,10.5305,10.5718,10.5139,10.5222,100686.0
2017-01-04 10:30:00,12.71,12.72,12.66,12.68,187538.0,10.5222,10.5305,10.4808,10.4973,187538.0
2017-01-04 10:40:00,12.68,12.71,12.65,12.7,156252.0,10.4973,10.5222,10.4725,10.5139,156252.0
2017-01-04 10:50:00,12.69,12.72,12.67,12.7,85095.0,10.5056,10.5305,10.4891,10.5139,85095.0
2017-01-04 11:00:00,12.7,12.74,12.69,12.74,439536.0,10.5139,10.547,10.5056,10.547,439536.0
2017-01-04 11:10:00,12.74,12.83,12.74,12.76,452912.0,10.547,10.6215,10.547,10.5636,452912.0
2017-01-04 11:20:00,12.76,12.86,12.75,12.83,238878.0,10.5636,10.6464,10.5553,10.6215,238878.0
2017-01-04 11:30:00,12.83,12.86,12.8,12.86,363056.0,10.6215,10.6464,10.5967,10.6464,363056.0
2017-01-04 11:40:00,12.86,12.88,12.82,12.82,106786.0,10.6464,10.6629,10.6132,10.6132,106786.0
2017-01-04 11:50:00,12.83,12.87,12.82,12.87,79633.0,10.6215,10.6546,10.6132,10.6546,79633.0
2017-01-04 12:00:00,12.87,12.88,12.84,12.84,121368.0,10.6546,10.6629,10.6298,10.6298,121368.0
2017-01-04 12:10:00,12.84,12.85,12.78,12.84,254912.0,10.6298,10.6381,10.5801,10.6298,254912.0
2017-01-04 12:20:00,12.85,12.9,12.83,12.9,241866.0,10.6381,10.6795,10.6215,10.6795,241866.0
2017-01-04 12:30:00,12.9,12.9,12.87,12.88,35178.0,10.6795,10.6795,10.6546,10.6629,35178.0
2017-01-04 12:40:00,12.88,12.89,12.8,12.83,134197.0,10.6629,10.6712,10.5967,10.6215,134197.0
2017-01-04 12:50:00,12.83,12.84,12.8,12.82,51553.0,10.6215,10.6298,10.5967,10.6132,51553.0
2017-01-04 13:00:00,12.82,12.85,12.79,12.82,201347.0,10.6132,10.6381,10.5884,10.6132,201347.0
2017-01-04 13:10:00,12.82,12.84,12.81,12.82,35437.0,10.6132,10.6298,10.605,10.6132,35437.0
2017-01-04 13:20:00,12.83,12.85,12.82,12.85,43683.0,10.6215,10.6381,10.6132,10.6381,43683.0
2017-01-04 13:30:00,12.85,12.86,12.82,12.83,109232.0,10.6381,10.6464,10.6132,10.6215,109232.0
2017-01-04 13:40:00,12.82,12.83,12.76,12.78,880015.0,10.6132,10.6215,10.5636,10.5801,880015.0
2017-01-04 13:50:00,12.79,12.91,12.78,12.89,111253.0,10.5884,10.6877,10.5801,10.6712,111253.0
2017-01-04 14:00:00,12.9,12.91,12.86,12.88,128195.0,10.6795,10.6877,10.6464,10.6629,128195.0
2017-01-04 14:10:00,12.88,12.94,12.87,12.93,176023.0,10.6629,10.7126,10.6546,10.7043,176023.0
2017-01-04 14:20:00,12.93,12.96,12.92,12.95,190832.0,10.7043,10.7291,10.696,10.7209,190832.0
2017-01-04 14:30:00,12.95,12.95,12.92,12.93,118075.0,10.7209,10.7209,10.696,10.7043,118075.0
2017-01-04 14:40:00,12.93,12.93,12.89,12.92,130607.0,10.7043,10.7043,10.6712,10.696,130607.0
2017-01-04 14:50:00,12.92,12.94,12.9,12.92,45682.0,10.696,10.7126,10.6795,10.696,45682.0
2017-01-04 15:00:00,12.92,12.95,12.89,12.91,212160.0,10.696,10.7209,10.6712,10.6877,212160.0
2017-01-04 15:10:00,12.91,12.95,12.9,12.95,120985.0,10.6877,10.7209,10.6795,10.7209,120985.0
2017-01-04 15:20:00,12.95,12.95,12.92,12.94,83084.0,10.7209,10.7209,10.696,10.7126,83084.0
2017-01-04 15:30:00,12.93,12.98,12.91,12.98,244983.0,10.7043,10.7457,10.6877,10.7457,244983.0
2017-01-04 15:40:00,12.98,13.02,12.97,13.01,293107.0,10.7457,10.7788,10.7374,10.7705,293107.0
2017-01-04 15:50:00,13.01,13.07,12.98,13.03,630790.0,10.7705,10.8202,10.7457,10.7871,630790.0
2017-01-05 09:30:00,13.01,13.13,13.0,13.04,161949.0,10.7705,10.8699,10.7623,10.7954,161949.0
2017-01-05 09:40:00,13.03,13.04,12.95,12.96,139357.0,10.7871,10.7954,10.7209,10.7291,139357.0
2017-01-05 09:50:00,12.96,13.05,12.91,13.03,226174.0,10.7291,10.8036,10.6877,10.7871,226174.0
2017-01-05 10:00:00,13.03,13.03,12.96,12.96,123001.0,10.7871,10.7871,10.7291,10.7291,123001.0
2017-01-05 10:10:00,12.96,13.05,12.96,13.01,172758.0,10.7291,10.8036,10.7291,10.7705,172758.0
2017-01-05 10:20:00,13.0,13.09,13.0,13.08,97545.0,10.7623,10.8368,10.7623,10.8285,97545.0
2017-01-05 10:30:00,13.07,13.08,13.0,13.01,307395.0,10.8202,10.8285,10.7623,10.7705,307395.0
2017-01-05 10:40:00,13.02,13.07,13.01,13.06,129727.0,10.7788,10.8202,10.7705,10.8119,129727.0
2017-01-05 10:50:00,13.06,13.07,13.0,13.0,102718.0,10.8119,10.8202,10.7623,10.7623,102718.0
2017-01-05 11:00:00,13.0,13.03,12.99,13.01,188259.0,10.7623,10.7871,10.754,10.7705,188259.0
2017-01-05 11:10:00,13.02,13.13,13.01,13.11,88764.0,10.7788,10.8699,10.7705,10.8533,88764.0
2017-01-05 11:20:00,13.11,13.13,13.09,13.12,119650.0,10.8533,10.8699,10.8368,10.8616,119650.0
2017-01-05 11:30:00,13.11,13.12,13.07,13.09,88394.0,10.8533,10.8616,10.8202,10.8368,88394.0
2017-01-05 11:40:00,13.08,13.09,13.02,13.03,52012.0,10.8285,10.8368,10.7788,10.7871,52012.0
2017-01-05 11:50:00,13.03,13.06,13.02,13.04,106463.0,10.7871,10.8119,10.7788,10.7954,106463.0
2017-01-05 12:00:00,13.03,13.09,13.03,13.09,65493.0,10.7871,10.8368,10.7871,10.8368,65493.0
2017-01-05 12:10:00,13.09,13.12,13.08,13.11,44139.0,10.8368,10.8616,10.8285,10.8533,44139.0
2017-01-05 12:20:00,13.11,13.11,13.09,13.11,154726.0,10.8533,10.8533,10.8368,10.8533,154726.0
2017-01-05 12:30:00,13.11,13.18,13.09,13.15,394678.0,10.8533,10.9113,10.8368,10.8864,394678.0
2017-01-05 12:40:00,13.16,13.21,13.14,13.21,110513.0,10.8947,10.9361,10.8782,10.9361,110513.0
2017-01-05 12:50:00,13.2,13.27,13.2,13.26,178348.0,10.9278,10.9858,10.9278,10.9775,178348.0
2017-01-05 13:00:00,13.27,13.27,13.23,13.25,61380.0,10.9858,10.9858,10.9527,10.9692,61380.0
2017-01-05 13:10:00,13.24,13.26,13.2,13.21,93253.0,10.9609,10.9775,10.9278,10.9361,93253.0
2017-01-05 13:20:00,13.22,13.24,13.21,13.24,39564.0,10.9444,10.9609,10.9361,10.9609,39564.0
2017-01-05 13:30:00,13.24,13.27,13.23,13.26,68100.0,10.9609,10.9858,10.9527,10.9775,68100.0
2017-01-05 13:40:00,13.26,13.26,13.25,13.26,43770.0,10.9775,10.9775,10.9692,10.9775,43770.0
2017-01-05 13:50:00,13.26,13.29,13.25,13.28,113526.0,10.9775,11.0023,10.9692,10.9941,113526.0
2017-01-05 14:00:00,13.29,13.29,13.22,13.26,210633.0,11.0023,11.0023,10.9444,10.9775,210633.0
2017-01-05 14:10:00,13.26,13.28,13.23,13.23,57398.0,10.9775,10.9941,10.9527,10.9527,57398.0
2017-01-05 14:20:00,13.24,13.27,13.23,13.26,51648.0,10.9609,10.9858,10.9527,10.9775,51648.0
2017-01-05 14:30:00,13.26,13.26,13.23,13.25,96568.0,10.9775,10.9775,10.9527,10.9692,96568.0
2017-01-05 14:40:00,13.25,13.25,13.24,13.25,21635.0,10.9692,10.9692,10.9609,10.9692,21635.0
2017-01-05 14:50:00,13.25,13.3,13.24,13.27,131675.0,10.9692,11.0106,10.9609,10.9858,131675.0
2017-01-05 15:00:00,13.27,13.29,13.26,13.29,64578.0,10.9858,11.0023,10.9775,11.0023,64578.0
2017-01-05 15:10:00,13.29,13.31,13.27,13.27,69655.0,11.0023,11.0189,10.9858,10.9858,69655.0
2017-01-05 15:20:00,13.27,13.29,13.24,13.25,157027.0,10.9858,11.0023,10.9609,10.9692,157027.0
2017-01-05 15:30:00,13.24,13.26,13.22,13.25,395414.0,10.9609,10.9775,10.9444,10.9692,395414.0
2017-01-05 15:40:00,13.24,13.28,13.23,13.27,614827.0,10.9609,10.9941,10.9527,10.9858,614827.0
2017-01-05 15:50:00,13.27,13.3,13.22,13.28,1180806.0,10.9858,11.0106,10.9444,10.9941,1180806.0
2017-01-06 09:30:00,13.31,13.36,13.22,13.24,171660.0,11.0189,11.0603,10.9444,10.9609,171660.0
2017-01-06 09:40:00,13.24,13.25,13.15,13.16,156940.0,10.9609,10.9692,10.8864,10.8947,156940.0
2017-01-06 09:50:00,13.15,13.17,13.09,13.12,141753.0,10.8864,10.903,10.8368,10.8616,141753.0
2017-01-06 10:00:00,13.12,13.14,12.97,12.98,165706.0,10.8616,10.8782,10.7374,10.7457,165706.0
2017-01-06 10:10:00,12.98,13.03,12.96,13.02,513345.0,10.7457,10.7871,10.7291,10.7788,513345.0
2017-01-06 10:20:00,13.02,13.13,13.0,13.07,347445.0,10.7788,10.8699,10.7623,10.8202,347445.0
2017-01-06 10:30:00,13.07,13.09,13.03,13.05,423183.0,10.8202,10.8368,10.7871,10.8036,423183.0
2017-01-06 10:40:00,13.06,13.08,13.05,13.05,296182.0,10.8119,10.8285,10.8036,10.8036,296182.0
2017-01-06 10:50:00,13.06,13.1,13.04,13.06,216541.0,10.8119,10.845,10.7954,10.8119,216541.0
2017-01-06 11:00:00,13.06,13.09,13.05,13.06,148790.0,10.8119,10.8368,10.8036,10.8119,148790.0
2017-01-06 11:10:00,13.06,13.09,13.04,13.08,174713.0,10.8119,10.8368,10.7954,10.8285,174713.0
2017-01-06 11:20:00,13.08,13.08,13.04,13.06,130815.0,10.8285,10.8285,10.7954,10.8119,130815.0
2017-01-06 11:30:00,13.07,13.07,13.04,13.06,97965.0,10.8202,10.8202,10.7954,10.8119,97965.0
2017-01-06 11:40:00,13.06,13.11,13.06,13.09,134285.0,10.8119,10.8533,10.8119,10.8368,134285.0
2017-01-06 11:50:00,13.08,13.1,13.06,13.1,90149.0,10.8285,10.845,10.8119,10.845,90149.0
2017-01-06 12:00:00,13.11,13.14,13.09,13.12,248133.0,10.8533,10.8782,10.8368,10.8616,248133.0
2017-01-06 12:10:00,13.12,13.15,13.1,13.13,461459.0,10.8616,10.8864,10.845,10.8699,461459.0
2017-01-06 12:20:00,13.13,13.15,13.11,13.11,71554.0,10.8699,10.8864,10.8533,10.8533,71554.0
2017-01-06 12:30:00,13.11,13.13,13.1,13.12,160713.0,10.8533,10.8699,10.845,10.8616,160713.0
2017-01-06 12:40:00,13.12,13.14,13.11,13.13,115799.0,10.8616,10.8782,10.8533,10.8699,115799.0
2017-01-06 12:50:00,13.13,13.17,13.1,13.13,321788.0,10.8699,10.903,10.845,10.8699,321788.0
2017-01-06 13:00:00,13.13,13.14,13.1,13.13,138817.0,10.8699,10.8782,10.845,10.8699,138817.0
2017-01-06 13:10:00,13.13,13.19,13.12,13.18,189742.0,10.8699,10.9195,10.8616,10.9113,189742.0
2017-01-06 13:20:00,13.19,13.2,13.16,13.18,176360.0,10.9195,10.9278,10.8947,10.9113,176360.0
2017-01-06 13:30:00,13.17,13.19,13.14,13.18,217913.0,10.903,10.9195,10.8782,10.9113,217913.0
2017-01-06 13:40:00,13.18,13.19,13.15,13.16,54597.0,10.9113,10.9195,10.8864,10.8947,54597.0
2017-01-06 13:50:00,13.17,13.21,13.16,13.19,225430.0,10.903,10.9361,10.8947,10.9195,225430.0
2017-01-06 14:00:00,13.2,13.32,13.19,13.32,440073.0,10.9278,11.0272,10.9195,11.0272,440073.0
2017-01-06 14:10:00,13.32,13.42,13.31,13.42,292554.0,11.0272,11.11,11.0189,11.11,292554.0
2017-01-06 14:20:00,13.42,13.45,13.41,13.42,164568.0,11.11,11.1348,11.1017,11.11,164568.0
2017-01-06 14:30:00,13.42,13.42,13.37,13.41,232050.0,11.11,11.11,11.0686,11.1017,232050.0
2017-01-06 14:40:00,13.4,13.41,13.35,13.36,47630.0,11.0934,11.1017,11.052,11.0603,47630.0
2017-01-06 14:50:00,13.36,13.43,13.35,13.41,76421.0,11.0603,11.1182,11.052,11.1017,76421.0
2017-01-06 15:00:00,13.4,13.45,13.4,13.43,202609.0,11.0934,11.1348,11.0934,11.1182,202609.0
2017-01-06 15:10:00,13.43,13.43,13.4,13.42,74821.0,11.1182,11.1182,11.0934,11.11,74821.0
2017-01-06 15:20:00,13.42,13.42,13.4,13.4,61399.0,11.11,11.11,11.0934,11.0934,61399.0
2017-01-06 15:30:00,13.41,13.43,13.4,13.41,130833.0,11.1017,11.1182,11.0934,11.1017,130833.0
2017-01-06 15:40:00,13.4,13.42,13.4,13.41,135629.0,11.0934,11.11,11.0934,11.1017,135629.0
2017-01-06 15:50:00,13.41,13.42,13.36,13.37,657651.0,11.1017,11.11,11.0603,11.0686,657651.0
2017-01-09 09:30:00,13.35,13.35,13.13,13.18,179944.0,11.052,11.052,10.8699,10.9113,179944.0
2017-01-09 09:40:00,13.17,13.22,13.17,13.21,198038.0,10.903,10.9444,10.903,10.9361,198038.0
2017-01-09 09:50:00,13.21,13.23,13.18,13.23,66347.0,10.9361,10.9527,10.9113,10.9527,66347.0
2017-01-09 10:00:00,13.23,13.28,13.2,13.25,236000.0,10.9527,10.9941,10.9278,10.9692,236000.0
2017-01-09 10:10:00,13.25,13.26,13.2,13.21,105432.0,10.9692,10.9775,10.9278,10.9361,105432.0
2017-01-09 10:20:00,13.22,13.27,13.2,13.25,105346.0,10.9444,10.9858,10.9278,10.9692,105346.0
2017-01-09 10:30:00,13.25,13.28,13.22,13.26,184233.0,10.9692,10.9941,10.9444,10.9775,184233.0
2017-01-09 10:40:00,13.26,13.31,13.25,13.29,279421.0,10.9775,11.0189,10.9692,11.0023,279421.0
2017-01-09 10:50:00,13.29,13.36,13.29,13.34,494742.0,11.0023,11.0603,11.0023,11.0437,494742.0
2017-01-09 11:00:00,13.33,13.37,13.32,13.35,114455.0,11.0355,11.0686,11.0272,11.052,114455.0
2017-01-09 11:10:00,13.34,13.37,13.3,13.35,498420.0,11.0437,11.0686,11.0106,11.052,498420.0
2017-01-09 11:20:00,13.35,13.38,13.33,13.37,509112.0,11.052,11.0768,11.0355,11.0686,509112.0
2017-01-09 11:30:00,13.37,13.39,13.33,13.37,521332.0,11.0686,11.0851,11.0355,11.0686,521332.0
2017-01-09 11:40:00,13.37,13.37,13.3,13.32,160118.0,11.0686,11.0686,11.0106,11.0272,160118.0
2017-01-09 11:50:00,13.32,13.33,13.29,13.33,81698.0,11.0272,11.0355,11.0023,11.0355,81698.0
2017-01-09 12:00:00,13.33,13.38,13.3,13.37,121851.0,11.0355,11.0768,11.0106,11.0686,121851.0
2017-01-09 12:10:00,13.37,13.37,13.33,13.36,448383.0,11.0686,11.0686,11.0355,11.0603,448383.0
2017-01-09 12:20:00,13.36,13.42,13.35,13.41,76090.0,11.0603,11.11,11.052,11.1017,76090.0
2017-01-09 12:30:00,13.41,13.44,13.4,13.41,75405.0,11.1017,11.1265,11.0934,11.1017,75405.0
2017-01-09 12:40:00,13.42,13.45,13.41,13.43,78036.0,11.11,11.1348,11.1017,11.1182,78036.0
2017-01-09 12:50:00,13.44,13.45,13.41,13.42,68626.0,11.1265,11.1348,11.1017,11.11,68626.0
2017-01-09 13:00:00,13.43,13.44,13.41,13.42,124410.0,11.1182,11.1265,11.1017,11.11,124410.0
2017-01-09 13:10:00,13.43,13.43,13.37,13.37,94660.0,11.1182,11.1182,11.0686,11.0686,94660.0
2017-01-09 13:20:00,13.37,13.37,13.3,13.34,118092.0,11.0686,11.0686,11.0106,11.0437,118092.0
2017-01-09 13:30:00,13.34,13.37,13.31,13.34,93345.0,11.0437,11.0686,11.0189,11.0437,93345.0
2017-01-09 13:40:00,13.34,13.35,13.29,13.33,77305.0,11.0437,11.052,11.0023,11.0355,77305.0
2017-01-09 13:50:00,13.34,13.37,13.31,13.36,102572.0,11.0437,11.0686,11.0189,11.0603,102572.0
2017-01-09 14:00:00,13.36,13.37,13.34,13.37,352098.0,11.0603,11.0686,11.0437,11.0686,352098.0
2017-01-09 14:10:00,13.36,13.41,13.34,13.41,337810.0,11.0603,11.1017,11.0437,11.1017,337810.0
2017-01-09 14:20:00,13.41,13.42,13.38,13.4,129096.0,11.1017,11.11,11.0768,11.0934,129096.0
2017-01-09 14:30:00,13.4,13.4,13.37,13.4,85209.0,11.0934,11.0934,11.0686,11.0934,85209.0
2017-01-09 14:40:00,13.4,13.47,13.39,13.46,185858.0,11.0934,11.1514,11.0851,11.1431,185858.0
2017-01-09 14:50:00,13.46,13.48,13.45,13.46,115514.0,11.1431,11.1596,11.1348,11.1431,115514.0
2017-01-09 15:00:00,13.46,13.49,13.44,13.48,155407.0,11.1431,11.1679,11.1265,11.1596,155407.0
2017-01-09 15:10:00,13.48,13.5,13.45,13.46,78135.0,11.1596,11.1762,11.1348,11.1431,78135.0
2017-01-09 15:20:00,13.46,13.51,13.44,13.5,125655.0,11.1431,11.1845,11.1265,11.1762,125655.0
2017-01-09 15:30:00,13.49,13.51,13.47,13.49,161037.0,11.1679,11.1845,11.1514,11.1679,161037.0
2017-01-09 15:40:00,13.49,13.49,13.43,13.46,211732.0,11.1679,11.1679,11.1182,11.1431,211732.0
2017-01-09 15:50:00,13.46,13.47,13.42,13.47,450224.0,11.1431,11.1514,11.11,11.1514,450224.0
2017-01-10 09:30:00,13.43,13.44,13.34,13.37,170789.0,11.1182,11.1265,11.0437,11.0686,170789.0
2017-01-10 09:40:00,13.38,13.38,13.34,13.36,233336.0,11.0768,11.0768,11.0437,11.0603,233336.0
2017-01-10 09:50:00,13.35,13.36,13.24,13.33,168087.0,11.052,11.0603,10.9609,11.0355,168087.0
2017-01-10 10:00:00,13.34,13.35,13.29,13.29,96796.0,11.0437,11.052,11.0023,11.0023,96796.0
2017-01-10 10:10:00,13.29,13.3,13.24,13.26,228559.0,11.0023,11.0106,10.9609,10.9775,228559.0
2017-01-10 10:20:00,13.26,13.39,13.25,13.38,271767.0,10.9775,11.0851,10.9692,11.0768,271767.0
2017-01-10 10:30:00,13.38,13.43,13.35,13.4,167491.0,11.0768,11.1182,11.052,11.0934,167491.0
2017-01-10 10:40:00,13.4,13.48,13.39,13.45,221068.0,11.0934,11.1596,11.0851,11.1348,221068.0
2017-01-10 10:50:00,13.45,13.46,13.41,13.44,176151.0,11.1348,11.1431,11.1017,11.1265,176151.0
2017-01-10 11:00:00,13.44,13.45,13.37,13.4,170543.0,11.1265,11.1348,11.0686,11.0934,170543.0
2017-01-10 11:10:00,13.4,13.41,13.35,13.36,293707.0,11.0934,11.1017,11.052,11.0603,293707.0
2017-01-10 11:20:00,13.36,13.43,13.34,13.42,135540.0,11.0603,11.1182,11.0437,11.11,135540.0
2017-01-10 11:30:00,13.41,13.42,13.4,13.41,73612.0,11.1017,11.11,11.0934,11.1017,73612.0
2017-01-10 11:40:00,13.4,13.44,13.4,13.41,100352.0,11.0934,11.1265,11.0934,11.1017,100352.0
2017-01-10 11:50:00,13.41,13.43,13.38,13.41,393737.0,11.1017,11.1182,11.0768,11.1017,393737.0
2017-01-10 12:00:00,13.41,13.42,13.38,13.41,133912.0,11.1017,11.11,11.0768,11.1017,133912.0
2017-01-10 12:10:00,13.41,13.44,13.4,13.44,110530.0,11.1017,11.1265,11.0934,11.1265,110530.0
2017-01-10 12:20:00,13.44,13.51,13.43,13.47,118983.0,11.1265,11.1845,11.1182,11.1514,118983.0
2017-01-10 12:30:00,13.47,13.53,13.47,13.52,72667.0,11.1514,11.201,11.1514,11.1927,72667.0
2017-01-10 12:40:00,13.51,13.53,13.48,13.52,171970.0,11.1845,11.201,11.1596,11.1927,171970.0
2017-01-10 12:50:00,13.53,13.55,13.51,13.54,69200.0,11.201,11.2176,11.1845,11.2093,69200.0
2017-01-10 13:00:00,13.54,13.58,13.54,13.54,141811.0,11.2093,11.2424,11.2093,11.2093,141811.0
2017-01-10 13:10:00,13.54,13.57,13.53,13.54,89829.0,11.2093,11.2341,11.201,11.2093,89829.0
2017-01-10 13:20:00,13.54,13.55,13.51,13.53,80232.0,11.2093,11.2176,11.1845,11.201,80232.0
2017-01-10 13:30:00,13.54,13.56,13.51,13.54,98277.0,11.2093,11.2259,11.1845,11.2093,98277.0
2017-01-10 13:40:00,13.54,13.54,13.51,13.52,109524.0,11.2093,11.2093,11.1845,11.1927,109524.0
2017-01-10 13:50:00,13.52,13.55,13.5,13.52,137785.0,11.1927,11.2176,11.1762,11.1927,137785.0
2017-01-10 14:00:00,13.51,13.54,13.51,13.52,123822.0,11.1845,11.2093,11.1845,11.1927,123822.0
2017-01-10 14:10:00,13.52,13.56,13.51,13.55,169350.0,11.1927,11.2259,11.1845,11.2176,169350.0
2017-01-10 14:20:00,13.55,13.57,13.53,13.56,401691.0,11.2176,11.2341,11.201,11.2259,401691.0
2017-01-10 14:30:00,13.56,13.65,13.55,13.6,198532.0,11.2259,11.3004,11.2176,11.259,198532.0
2017-01-10 14:40:00,13.6,13.62,13.56,13.6,103411.0,11.259,11.2755,11.2259,11.259,103411.0
2017-01-10 14:50:00,13.6,13.62,13.56,13.61,85651.0,11.259,11.2755,11.2259,11.2673,85651.0
2017-01-10 15:00:00,13.61,13.68,13.59,13.67,213018.0,11.2673,11.3252,11.2507,11.3169,213018.0
2017-01-10 15:10:00,13.67,13.69,13.65,13.68,378911.0,11.3169,11.3335,11.3004,11.3252,378911.0
2017-01-10 15:20:00,13.69,13.71,13.66,13.67,268176.0,11.3335,11.35,11.3086,11.3169,268176.0
2017-01-10 15:30:00,13.67,13.69,13.65,13.68,241750.0,11.3169,11.3335,11.3004,11.3252,241750.0
2017-01-10 15:40:00,13.68,13.69,13.64,13.65,213022.0,11.3252,11.3335,11.2921,11.3004,213022.0
2017-01-10 15:50:00,13.65,13.66,13.61,13.63,584901.0,11.3004,11.3086,11.2673,11.2838,584901.0
2017-01-11 09:30:00,13.68,13.82,13.68,13.77,169922.0,11.3252,11.4411,11.3252,11.3997,169922.0
2017-01-11 09:40:00,13.76,13.79,13.7,13.78,198247.0,11.3914,11.4163,11.3418,11.408,198247.0
2017-01-11 09:50:00,13.78,13.78,13.69,13.71,557759.0,11.408,11.408,11.3335,11.35,557759.0
2017-01-11 10:00:00,13.71,13.84,13.71,13.84,168236.0,11.35,11.4577,11.35,11.4577,168236.0
2017-01-11 10:10:00,13.84,13.87,13.82,13.85,158701.0,11.4577,11.4825,11.4411,11.4659,158701.0
2017-01-11 10:20:00,13.85,13.88,13.82,13.82,151404.0,11.4659,11.4908,11.4411,11.4411,151404.0
2017-01-11 10:30:00,13.82,13.88,13.8,13.87,196008.0,11.4411,11.4908,11.4245,11.4825,196008.0
2017-01-11 10:40:00,13.87,13.87,13.77,13.78,231675.0,11.4825,11.4825,11.3997,11.408,231675.0
2017-01-11 10:50:00,13.78,13.78,13.69,13.72,227729.0,11.408,11.408,11.3335,11.3583,227729.0
2017-01-11 11:00:00,13.73,13.75,13.72,13.73,122595.0,11.3666,11.3832,11.3583,11.3666,122595.0
2017-01-11 11:10:00,13.72,13.76,13.71,13.76,119889.0,11.3583,11.3914,11.35,11.3914,119889.0
2017-01-11 11:20:00,13.76,13.77,13.7,13.75,328020.0,11.3914,11.3997,11.3418,11.3832,328020.0
2017-01-11 11:30:00,13.74,13.76,13.71,13.74,182153.0,11.3749,11.3914,11.35,11.3749,182153.0
2017-01-11 11:40:00,13.74,13.84,13.73,13.84,83762.0,11.3749,11.4577,11.3666,11.4577,83762.0
2017-01-11 11:50:00,13.84,13.85,13.8,13.8,88672.0,11.4577,11.4659,11.4245,11.4245,88672.0
2017-01-11 12:00:00,13.8,13.82,13.78,13.8,75525.0,11.4245,11.4411,11.408,11.4245,75525.0
2017-01-11 12:10:00,13.81,13.84,13.79,13.83,798166.0,11.4328,11.4577,11.4163,11.4494,798166.0
2017-01-11 12:20:00,13.82,13.88,13.82,13.84,107676.0,11.4411,11.4908,11.4411,11.4577,107676.0
2017-01-11 12:30:00,13.84,13.84,13.75,13.79,203117.0,11.4577,11.4577,11.3832,11.4163,203117.0
2017-01-11 12:40:00,13.79,13.8,13.74,13.79,755645.0,11.4163,11.4245,11.3749,11.4163,755645.0
2017-01-11 12:50:00,13.8,13.82,13.79,13.82,67179.0,11.4245,11.4411,11.4163,11.4411,67179.0
2017-01-11 13:00:00,13.81,13.82,13.8,13.81,40378.0,11.4328,11.4411,11.4245,11.4328,40378.0
2017-01-11 13:10:00,13.82,13.85,13.79,13.85,124789.0,11.4411,11.4659,11.4163,11.4659,124789.0
2017-01-11 13:20:00,13.85,13.86,13.84,13.84,76316.0,11.4659,11.4742,11.4577,11.4577,76316.0
2017-01-11 13:30:00,13.84,13.9,13.83,13.86,413472.0,11.4577,11.5073,11.4494,11.4742,413472.0
2017-01-11 13:40:00,13.85,13.9,13.84,13.87,382627.0,11.4659,11.5073,11.4577,11.4825,382627.0
2017-01-11 13:50:00,13.86,13.9,13.84,13.89,595901.0,11.4742,11.5073,11.4577,11.4991,595901.0
2017-01-11 14:00:00,13.89,13.95,13.88,13.93,116028.0,11.4991,11.5487,11.4908,11.5322,116028.0
2017-01-11 14:10:00,13.94,13.94,13.86,13.89,117999.0,11.5404,11.5404,11.4742,11.4991,117999.0
2017-01-11 14:20:00,13.88,13.89,13.83,13.86,76125.0,11.4908,11.4991,11.4494,11.4742,76125.0
2017-01-11 14:30:00,13.86,13.9,13.84,13.85,187306.0,11.4742,11.5073,11.4577,11.4659,187306.0
2017-01-11 14:40:00,13.86,13.86,13.8,13.81,51622.0,11.4742,11.4742,11.4245,11.4328,51622.0
2017-01-11 14:50:00,13.81,13.86,13.79,13.86,128279.0,11.4328,11.4742,11.4163,11.4742,128279.0
2017-01-11 15:00:00,13.86,13.88,13.83,13.85,74219.0,11.4742,11.4908,11.4494,11.4659,74219.0
2017-01-11 15:10:00,13.85,13.87,13.83,13.83,92373.0,11.4659,11.4825,11.4494,11.4494,92373.0
2017-01-11 15:20:00,13.83,13.93,13.82,13.92,177652.0,11.4494,11.5322,11.4411,11.5239,177652.0
2017-01-11 15:30:00,13.92,13.92,13.86,13.9,122222.0,11.5239,11.5239,11.4742,11.5073,122222.0
2017-01-11 15:40:00,13.9,13.99,13.89,13.99,417918.0,11.5073,11.5818,11.4991,11.5818,417918.0
2017-01-11 15:50:00,13.99,14.1,13.96,14.09,1532187.0,11.5818,11.6729,11.557,11.6646,1532187.0
2017-01-12 09:30:00,14.05,14.17,13.95,14.16,490270.0,11.6315,11.7309,11.5487,11.7226,490270.0
2017-01-12 09:40:00,14.16,14.23,14.15,14.15,255379.0,11.7226,11.7805,11.7143,11.7143,255379.0
2017-01-12 09:50:00,14.15,14.19,14.09,14.1,233354.0,11.7143,11.7474,11.6646,11.6729,233354.0
2017-01-12 10:00:00,14.11,14.11,13.97,14.04,301011.0,11.6812,11.6812,11.5653,11.6232,301011.0
2017-01-12 10:10:00,14.03,14.04,13.96,14.0,704301.0,11.615,11.6232,11.557,11.5901,704301.0
2017-01-12 10:20:00,14.0,14.07,13.99,14.06,142975.0,11.5901,11.6481,11.5818,11.6398,142975.0
2017-01-12 10:30:00,14.06,14.22,14.05,14.21,255877.0,11.6398,11.7723,11.6315,11.764,255877.0
2017-01-12 10:40:00,14.2,14.24,14.17,14.19,116506.0,11.7557,11.7888,11.7309,11.7474,116506.0
2017-01-12 10:50:00,14.18,14.2,14.15,14.2,87033.0,11.7391,11.7557,11.7143,11.7557,87033.0
2017-01-12 11:00:00,14.2,14.2,14.12,14.13,128417.0,11.7557,11.7557,11.6895,11.6977,128417.0
2017-01-12 11:10:00,14.12,14.18,14.12,14.17,135495.0,11.6895,11.7391,11.6895,11.7309,135495.0
2017-01-12 11:20:00,14.16,14.2,14.15,14.19,119444.0,11.7226,11.7557,11.7143,11.7474,119444.0
2017-01-12 11:30:00,14.19,14.2,14.14,14.16,75772.0,11.7474,11.7557,11.706,11.7226,75772.0
2017-01-12 11:40:00,14.16,14.24,14.15,14.15,187706.0,11.7226,11.7888,11.7143,11.7143,187706.0
2017-01-12 11:50:00,14.16,14.2,14.14,14.19,112728.0,11.7226,11.7557,11.706,11.7474,112728.0
2017-01-12 12:00:00,14.2,14.23,14.19,14.21,95648.0,11.7557,11.7805,11.7474,11.764,95648.0
2017-01-12 12:10:00,14.21,14.25,14.2,14.23,54722.0,11.764,11.7971,11.7557,11.7805,54722.0
2017-01-12 12:20:00,14.23,14.27,14.2,14.24,84665.0,11.7805,11.8136,11.7557,11.7888,84665.0
2017-01-12 12:30:00,14.24,14.27,14.23,14.26,59851.0,11.7888,11.8136,11.7805,11.8054,59851.0
2017-01-12 12:40:00,14.25,14.26,14.24,14.26,44600.0,11.7971,11.8054,11.7888,11.8054,44600.0
2017-01-12 12:50:00,14.26,14.27,14.23,14.25,56807.0,11.8054,11.8136,11.7805,11.7971,56807.0
2017-01-12 13:00:00,14.25,14.3,14.25,14.28,99725.0,11.7971,11.8385,11.7971,11.8219,99725.0
2017-01-12 13:10:00,14.29,14.34,14.27,14.3,188468.0,11.8302,11.8716,11.8136,11.8385,188468.0
2017-01-12 13:20:00,14.29,14.3,14.25,14.27,79229.0,11.8302,11.8385,11.7971,11.8136,79229.0
2017-01-12 13:30:00,14.26,14.31,14.24,14.31,76101.0,11.8054,11.8468,11.7888,11.8468,76101.0
2017-01-12 13:40:00,14.3,14.31,14.25,14.29,101185.0,11.8385,11.8468,11.7971,11.8302,101185.0
2017-01-12 13:50:00,14.29,14.3,14.25,14.26,117438.0,11.8302,11.8385,11.7971,11.8054,117438.0
2017-01-12 14:00:00,14.26,14.27,14.25,14.26,47029.0,11.8054,11.8136,11.7971,11.8054,47029.0
2017-01-12 14:10:00,14.27,14.33,14.25,14.33,393054.0,11.8136,11.8633,11.7971,11.8633,393054.0
2017-01-12 14:20:00,14.33,14.33,14.25,14.28,112660.0,11.8633,11.8633,11.7971,11.8219,112660.0
2017-01-12 14:30:00,14.28,14.3,14.26,14.27,108892.0,11.8219,11.8385,11.8054,11.8136,108892.0
2017-01-12 14:40:00,14.27,14.31,14.26,14.3,148607.0,11.8136,11.8468,11.8054,11.8385,148607.0
2017-01-12 14:50:00,14.3,14.32,14.29,14.32,140128.0,11.8385,11.855,11.8302,11.855,140128.0
2017-01-12 15:00:00,14.32,14.32,14.29,14.29,93203.0,11.855,11.855,11.8302,11.8302,93203.0
2017-01-12 15:10:00,14.29,14.36,14.29,14.36,106877.0,11.8302,11.8882,11.8302,11.8882,106877.0
2017-01-12 15:20:00,14.36,14.39,14.35,14.37,211578.0,11.8882,11.913,11.8799,11.8964,211578.0
2017-01-12 15:30:00,14.37,14.44,14.34,14.37,313915.0,11.8964,11.9544,11.8716,11.8964,313915.0
2017-01-12 15:40:00,14.37,14.39,14.34,14.37,350086.0,11.8964,11.913,11.8716,11.8964,350086.0
2017-01-12 15:50:00,14.37,14.38,14.35,14.38,571714.0,11.8964,11.9047,11.8799,11.9047,571714.0
2017-01-13 09:30:00,14.33,14.48,14.3,14.34,266154.0,11.8633,11.9875,11.8385,11.8716,266154.0
2017-01-13 09:40:00,14.34,14.42,14.33,14.34,139715.0,11.8716,11.9378,11.8633,11.8716,139715.0
2017-01-13 09:50:00,14.34,14.38,14.33,14.36,142621.0,11.8716,11.9047,11.8633,11.8882,142621.0
2017-01-13 10:00:00,14.36,14.39,14.35,14.37,108621.0,11.8882,11.913,11.8799,11.8964,108621.0
2017-01-13 10:10:00,14.37,14.39,14.33,14.37,364080.0,11.8964,11.913,11.8633,11.8964,364080.0
2017-01-13 10:20:00,14.37,14.38,14.35,14.37,132722.0,11.8964,11.9047,11.8799,11.8964,132722.0
2017-01-13 10:30:00,14.38,14.5,14.37,14.49,227733.0,11.9047,12.0041,11.8964,11.9958,227733.0
2017-01-13 10:40:00,14.49,14.59,14.46,14.56,110796.0,11.9958,12.0786,11.9709,12.0537,110796.0
2017-01-13 10:50:00,14.55,14.56,14.51,14.52,243548.0,12.0454,12.0537,12.0123,12.0206,243548.0
2017-01-13 11:00:00,14.52,14.53,14.49,14.53,80769.0,12.0206,12.0289,11.9958,12.0289,80769.0
2017-01-13 11:10:00,14.52,14.53,14.5,14.5,87127.0,12.0206,12.0289,12.0041,12.0041,87127.0
2017-01-13 11:20:00,14.51,14.53,14.49,14.49,230876.0,12.0123,12.0289,11.9958,11.9958,230876.0
2017-01-13 11:30:00,14.49,14.51,14.45,14.45,74462.0,11.9958,12.0123,11.9627,11.9627,74462.0
2017-01-13 11:40:00,14.46,14.46,14.42,14.43,57572.0,11.9709,11.9709,11.9378,11.9461,57572.0
2017-01-13 11:50:00,14.43,14.53,14.43,14.51,166881.0,11.9461,12.0289,11.9461,12.0123,166881.0
2017-01-13 12:00:00,14.51,14.53,14.49,14.52,78250.0,12.0123,12.0289,11.9958,12.0206,78250.0
2017-01-13 12:10:00,14.52,14.54,14.49,14.52,105053.0,12.0206,12.0372,11.9958,12.0206,105053.0
2017-01-13 12:20:00,14.52,14.52,14.49,14.5,126538.0,12.0206,12.0206,11.9958,12.0041,126538.0
2017-01-13 12:30:00,14.51,14.51,14.49,14.51,96848.0,12.0123,12.0123,11.9958,12.0123,96848.0
2017-01-13 12:40:00,14.5,14.52,14.49,14.51,62642.0,12.0041,12.0206,11.9958,12.0123,62642.0
2017-01-13 12:50:00,14.51,14.52,14.49,14.5,80325.0,12.0123,12.0206,11.9958,12.0041,80325.0
2017-01-13 13:00:00,14.5,14.52,14.5,14.51,80020.0,12.0041,12.0206,12.0041,12.0123,80020.0
2017-01-13 13:10:00,14.51,14.52,14.49,14.51,50832.0,12.0123,12.0206,11.9958,12.0123,50832.0
2017-01-13 13:20:00,14.5,14.53,14.5,14.52,58790.0,12.0041,12.0289,12.0041,12.0206,58790.0
2017-01-13 13:30:00,14.52,14.53,14.5,14.52,56552.0,12.0206,12.0289,12.0041,12.0206,56552.0
2017-01-13 13:40:00,14.51,14.53,14.5,14.52,46036.0,12.0123,12.0289,12.0041,12.0206,46036.0
2017-01-13 13:50:00,14.51,14.53,14.49,14.52,250372.0,12.0123,12.0289,11.9958,12.0206,250372.0
2017-01-13 14:00:00,14.51,14.53,14.5,14.51,84713.0,12.0123,12.0289,12.0041,12.0123,84713.0
2017-01-13 14:10:00,14.5,14.52,14.5,14.52,49908.0,12.0041,12.0206,12.0041,12.0206,49908.0
2017-01-13 14:20:00,14.52,14.52,14.49,14.5,86485.0,12.0206,12.0206,11.9958,12.0041,86485.0
2017-01-13 14:30:00,14.5,14.53,14.5,14.51,112688.0,12.0041,12.0289,12.0041,12.0123,112688.0
2017-01-13 14:40:00,14.52,14.52,14.49,14.51,75354.0,12.0206,12.0206,11.9958,12.0123,75354.0
2017-01-13 14:50:00,14.51,14.53,14.5,14.52,57602.0,12.0123,12.0289,12.0041,12.0206,57602.0
2017-01-13 15:00:00,14.52,14.53,14.5,14.51,51036.0,12.0206,12.0289,12.0041,12.0123,51036.0
2017-01-13 15:10:00,14.51,14.53,14.5,14.53,97749.0,12.0123,12.0289,12.0041,12.0289,97749.0
2017-01-13 15:20:00,14.53,14.57,14.52,14.57,64503.0,12.0289,12.062,12.0206,12.062,64503.0
2017-01-13 15:30:00,14.57,14.58,14.54,14.56,149965.0,12.062,12.0703,12.0372,12.0537,149965.0
2017-01-13 15:40:00,14.56,14.61,14.55,14.61,313924.0,12.0537,12.0951,12.0454,12.0951,313924.0
2017-01-13 15:50:00,14.61,14.63,14.59,14.59,1031817.0,12.0951,12.1117,12.0786,12.0786,1031817.0
2017-01-17 09:30:00,15.45,15.5,15.05,15.38,916974.0,12.7905,12.8319,12.4594,12.7326,916974.0
2017-01-17 09:40:00,15.38,15.63,15.33,15.45,645998.0,12.7326,12.9395,12.6912,12.7905,645998.0
2017-01-17 09:50:00,15.45,15.54,15.34,15.48,268520.0,12.7905,12.865,12.6995,12.8154,268520.0
2017-01-17 10:00:00,15.47,15.61,15.44,15.57,286226.0,12.8071,12.923,12.7822,12.8899,286226.0
2017-01-17 10:10:00,15.57,15.74,15.56,15.74,278817.0,12.8899,13.0306,12.8816,13.0306,278817.0
2017-01-17 10:20:00,15.74,15.91,15.73,15.88,360593.0,13.0306,13.1713,13.0223,13.1465,360593.0
2017-01-17 10:30:00,15.88,15.9,15.73,15.85,353748.0,13.1465,13.1631,13.0223,13.1217,353748.0
2017-01-17 10:40:00,15.86,15.92,15.84,15.89,302226.0,13.13,13.1796,13.1134,13.1548,302226.0
2017-01-17 10:50:00,15.89,15.9,15.6,15.6,610493.0,13.1548,13.1631,12.9147,12.9147,610493.0
2017-01-17 11:00:00,15.6,15.62,15.46,15.46,331356.0,12.9147,12.9313,12.7988,12.7988,331356.0
2017-01-17 11:10:00,15.46,15.54,15.44,15.54,243583.0,12.7988,12.865,12.7822,12.865,243583.0
2017-01-17 11:20:00,15.54,15.58,15.48,15.55,116257.0,12.865,12.8981,12.8154,12.8733,116257.0
2017-01-17 11:30:00,15.56,15.58,15.49,15.5,91070.0,12.8816,12.8981,12.8236,12.8319,91070.0
2017-01-17 11:40:00,15.5,15.53,15.47,15.48,193968.0,12.8319,12.8568,12.8071,12.8154,193968.0
2017-01-17 11:50:00,15.48,15.51,15.43,15.46,122660.0,12.8154,12.8402,12.774,12.7988,122660.0
2017-01-17 12:00:00,15.45,15.46,15.41,15.43,102462.0,12.7905,12.7988,12.7574,12.774,102462.0
2017-01-17 12:10:00,15.44,15.55,15.43,15.5,169068.0,12.7822,12.8733,12.774,12.8319,169068.0
2017-01-17 12:20:00,15.49,15.56,15.48,15.55,121431.0,12.8236,12.8816,12.8154,12.8733,121431.0
2017-01-17 12:30:00,15.54,15.58,15.52,15.52,110573.0,12.865,12.8981,12.8485,12.8485,110573.0
2017-01-17 12:40:00,15.52,15.56,15.5,15.54,98523.0,12.8485,12.8816,12.8319,12.865,98523.0
2017-01-17 12:50:00,15.54,15.55,15.49,15.51,79593.0,12.865,12.8733,12.8236,12.8402,79593.0
2017-01-17 13:00:00,15.51,15.51,15.47,15.48,119473.0,12.8402,12.8402,12.8071,12.8154,119473.0
2017-01-17 13:10:00,15.49,15.52,15.46,15.48,150313.0,12.8236,12.8485,12.7988,12.8154,150313.0
2017-01-17 13:20:00,15.48,15.52,15.46,15.51,62274.0,12.8154,12.8485,12.7988,12.8402,62274.0
2017-01-17 13:30:00,15.52,15.53,15.49,15.5,76291.0,12.8485,12.8568,12.8236,12.8319,76291.0
2017-01-17 13:40:00,15.49,15.51,15.48,15.5,79650.0,12.8236,12.8402,12.8154,12.8319,79650.0
2017-01-17 13:50:00,15.5,15.53,15.48,15.49,107758.0,12.8319,12.8568,12.8154,12.8236,107758.0
2017-01-17 14:00:00,15.5,15.5,15.43,15.45,127114.0,12.8319,12.8319,12.774,12.7905,127114.0
2017-01-17 14:10:00,15.44,15.48,15.43,15.46,71510.0,12.7822,12.8154,12.774,12.7988,71510.0
2017-01-17 14:20:00,15.46,15.46,15.39,15.42,147823.0,12.7988,12.7988,12.7409,12.7657,147823.0
2017-01-17 14:30:00,15.43,15.43,15.37,15.39,106506.0,12.774,12.774,12.7243,12.7409,106506.0
2017-01-17 14:40:00,15.38,15.39,15.35,15.35,120344.0,12.7326,12.7409,12.7077,12.7077,120344.0
2017-01-17 14:50:00,15.36,15.36,15.27,15.32,244964.0,12.716,12.716,12.6415,12.6829,244964.0
2017-01-17 15:00:00,15.31,15.32,15.29,15.3,222180.0,12.6746,12.6829,12.6581,12.6663,222180.0
2017-01-17 15:10:00,15.3,15.31,15.26,15.28,293413.0,12.6663,12.6746,12.6332,12.6498,293413.0
2017-01-17 15:20:00,15.29,15.35,15.28,15.33,192346.0,12.6581,12.7077,12.6498,12.6912,192346.0
2017-01-17 15:30:00,15.34,15.39,15.33,15.39,223109.0,12.6995,12.7409,12.6912,12.7409,223109.0
2017-01-17 15:40:00,15.39,15.39,15.33,15.36,267659.0,12.7409,12.7409,12.6912,12.716,267659.0
2017-01-17 15:50:00,15.36,15.37,15.33,15.34,673098.0,12.716,12.7243,12.6912,12.6995,673098.0
2017-01-18 09:30:00,15.39,15.57,15.38,15.45,651236.0,12.7409,12.8899,12.7326,12.7905,651236.0
2017-01-18 09:40:00,15.45,15.45,15.22,15.37,331737.0,12.7905,12.7905,12.6001,12.7243,331737.0
2017-01-18 09:50:00,15.37,15.4,15.31,15.39,185952.0,12.7243,12.7491,12.6746,12.7409,185952.0
2017-01-18 10:00:00,15.4,15.46,15.37,15.38,121726.0,12.7491,12.7988,12.7243,12.7326,121726.0
2017-01-18 10:10:00,15.38,15.38,15.33,15.33,69126.0,12.7326,12.7326,12.6912,12.6912,69126.0
2017-01-18 10:20:00,15.33,15.34,15.3,15.31,105402.0,12.6912,12.6995,12.6663,12.6746,105402.0
2017-01-18 10:30:00,15.31,15.32,15.27,15.28,82421.0,12.6746,12.6829,12.6415,12.6498,82421.0
2017-01-18 10:40:00,15.27,15.29,15.24,15.24,167486.0,12.6415,12.6581,12.6167,12.6167,167486.0
2017-01-18 10:50:00,15.25,15.25,15.19,15.22,150842.0,12.625,12.625,12.5753,12.6001,150842.0
2017-01-18 11:00:00,15.23,15.28,15.21,15.27,107915.0,12.6084,12.6498,12.5918,12.6415,107915.0
2017-01-18 11:10:00,15.27,15.27,15.23,15.23,85349.0,12.6415,12.6415,12.6084,12.6084,85349.0
2017-01-18 11:20:00,15.23,15.25,15.19,15.23,131786.0,12.6084,12.625,12.5753,12.6084,131786.0
2017-01-18 11:30:00,15.23,15.23,15.19,15.21,96244.0,12.6084,12.6084,12.5753,12.5918,96244.0
2017-01-18 11:40:00,15.21,15.25,15.2,15.25,89326.0,12.5918,12.625,12.5836,12.625,89326.0
2017-01-18 11:50:00,15.25,15.25,15.16,15.16,58774.0,12.625,12.625,12.5504,12.5504,58774.0
2017-01-18 12:00:00,15.17,15.2,15.15,15.15,88503.0,12.5587,12.5836,12.5422,12.5422,88503.0
2017-01-18 12:10:00,15.15,15.19,15.13,15.19,108129.0,12.5422,12.5753,12.5256,12.5753,108129.0
2017-01-18 12:20:00,15.19,15.27,15.18,15.25,161782.0,12.5753,12.6415,12.567,12.625,161782.0
2017-01-18 12:30:00,15.26,15.26,15.24,15.24,20984.0,12.6332,12.6332,12.6167,12.6167,20984.0
2017-01-18 12:40:00,15.24,15.24,15.21,15.22,41093.0,12.6167,12.6167,12.5918,12.6001,41093.0
2017-01-18 12:50:00,15.22,15.25,15.21,15.23,50672.0,12.6001,12.625,12.5918,12.6084,50672.0
2017-01-18 13:00:00,15.23,15.24,15.19,15.21,37345.0,12.6084,12.6167,12.5753,12.5918,37345.0
2017-01-18 13:10:00,15.2,15.2,15.17,15.19,38779.0,12.5836,12.5836,12.5587,12.5753,38779.0
2017-01-18 13:20:00,15.18,15.21,15.18,15.21,32761.0,12.567,12.5918,12.567,12.5918,32761.0
2017-01-18 13:30:00,15.21,15.22,15.2,15.22,30103.0,12.5918,12.6001,12.5836,12.6001,30103.0
2017-01-18 13:40:00,15.22,15.23,15.18,15.21,58543.0,12.6001,12.6084,12.567,12.5918,58543.0
2017-01-18 13:50:00,15.21,15.24,15.19,15.23,73514.0,12.5918,12.6167,12.5753,12.6084,73514.0
2017-01-18 14:00:00,15.22,15.24,15.21,15.23,62161.0,12.6001,12.6167,12.5918,12.6084,62161.0
2017-01-18 14:10:00,15.23,15.23,15.18,15.22,75158.0,12.6084,12.6084,12.567,12.6001,75158.0
2017-01-18 14:20:00,15.22,15.24,15.2,15.24,68919.0,12.6001,12.6167,12.5836,12.6167,68919.0
2017-01-18 14:30:00,15.24,15.26,15.22,15.22,77160.0,12.6167,12.6332,12.6001,12.6001,77160.0
2017-01-18 14:40:00,15.22,15.23,15.2,15.2,78144.0,12.6001,12.6084,12.5836,12.5836,78144.0
2017-01-18 14:50:00,15.2,15.24,15.2,15.23,76620.0,12.5836,12.6167,12.5836,12.6084,76620.0
2017-01-18 15:00:00,15.24,15.24,15.15,15.15,152246.0,12.6167,12.6167,12.5422,12.5422,152246.0
2017-01-18 15:10:00,15.15,15.18,15.12,15.18,209441.0,12.5422,12.567,12.5173,12.567,209441.0
2017-01-18 15:20:00,15.18,15.18,15.15,15.17,114297.0,12.567,12.567,12.5422,12.5587,114297.0
2017-01-18 15:30:00,15.17,15.24,15.16,15.24,231741.0,12.5587,12.6167,12.5504,12.6167,231741.0
2017-01-18 15:40:00,15.24,15.25,15.22,15.25,251207.0,12.6167,12.625,12.6001,12.625,251207.0
2017-01-18 15:50:00,15.25,15.26,15.23,15.26,665493.0,12.625,12.6332,12.6084,12.6332,665493.0
2017-01-19 09:30:00,15.17,15.34,15.14,15.14,122217.0,12.5587,12.6995,12.5339,12.5339,122217.0
2017-01-19 09:40:00,15.15,15.26,15.11,15.26,193022.0,12.5422,12.6332,12.5091,12.6332,193022.0
2017-01-19 09:50:00,15.25,15.35,15.24,15.3,331661.0,12.625,12.7077,12.6167,12.6663,331661.0
2017-01-19 10:00:00,15.29,15.33,15.26,15.28,295238.0,12.6581,12.6912,12.6332,12.6498,295238.0
2017-01-19 10:10:00,15.27,15.28,15.21,15.27,148527.0,12.6415,12.6498,12.5918,12.6415,148527.0
2017-01-19 10:20:00,15.27,15.37,15.24,15.37,452507.0,12.6415,12.7243,12.6167,12.7243,452507.0
2017-01-19 10:30:00,15.36,15.45,15.34,15.42,301718.0,12.716,12.7905,12.6995,12.7657,301718.0
2017-01-19 10:40:00,15.42,15.47,15.42,15.46,140530.0,12.7657,12.8071,12.7657,12.7988,140530.0
2017-01-19 10:50:00,15.46,15.5,15.41,15.43,185700.0,12.7988,12.8319,12.7574,12.774,185700.0
2017-01-19 11:00:00,15.43,15.48,15.42,15.46,208158.0,12.774,12.8154,12.7657,12.7988,208158.0
2017-01-19 11:10:00,15.46,15.47,15.43,15.46,80660.0,12.7988,12.8071,12.774,12.7988,80660.0
2017-01-19 11:20:00,15.46,15.46,15.44,15.44,133786.0,12.7988,12.7988,12.7822,12.7822,133786.0
2017-01-19 11:30:00,15.44,15.47,15.43,15.44,181340.0,12.7822,12.8071,12.774,12.7822,181340.0
2017-01-19 11:40:00,15.44,15.52,15.43,15.47,115128.0,12.7822,12.8485,12.774,12.8071,115128.0
2017-01-19 11:50:00,15.47,15.53,15.47,15.52,412154.0,12.8071,12.8568,12.8071,12.8485,412154.0
2017-01-19 12:00:00,15.52,15.57,15.5,15.54,233614.0,12.8485,12.8899,12.8319,12.865,233614.0
2017-01-19 12:10:00,15.54,15.57,15.51,15.51,44537.0,12.865,12.8899,12.8402,12.8402,44537.0
2017-01-19 12:20:00,15.51,15.53,15.44,15.5,136913.0,12.8402,12.8568,12.7822,12.8319,136913.0
2017-01-19 12:30:00,15.51,15.54,15.47,15.47,83996.0,12.8402,12.865,12.8071,12.8071,83996.0
2017-01-19 12:40:00,15.47,15.51,15.46,15.51,815512.0,12.8071,12.8402,12.7988,12.8402,815512.0
2017-01-19 12:50:00,15.5,15.54,15.49,15.54,217276.0,12.8319,12.865,12.8236,12.865,217276.0
2017-01-19 13:00:00,15.54,15.56,15.52,15.52,54934.0,12.865,12.8816,12.8485,12.8485,54934.0
2017-01-19 13:10:00,15.52,15.52,15.43,15.45,93073.0,12.8485,12.8485,12.774,12.7905,93073.0
2017-01-19 13:20:00,15.45,15.46,15.38,15.4,79168.0,12.7905,12.7988,12.7326,12.7491,79168.0
2017-01-19 13:30:00,15.39,15.4,15.35,15.35,115142.0,12.7409,12.7491,12.7077,12.7077,115142.0
2017-01-19 13:40:00,15.36,15.36,15.32,15.35,100870.0,12.716,12.716,12.6829,12.7077,100870.0
2017-01-19 13:50:00,15.34,15.36,15.32,15.35,80846.0,12.6995,12.716,12.6829,12.7077,80846.0
2017-01-19 14:00:00,15.35,15.38,15.33,15.33,168922.0,12.7077,12.7326,12.6912,12.6912,168922.0
2017-01-19 14:10:00,15.34,15.36,15.28,15.3,343510.0,12.6995,12.716,12.6498,12.6663,343510.0
2017-01-19 14:20:00,15.3,15.34,15.29,15.31,94651.0,12.6663,12.6995,12.6581,12.6746,94651.0
2017-01-19 14:30:00,15.31,15.36,15.29,15.36,108265.0,12.6746,12.716,12.6581,12.716,108265.0
2017-01-19 14:40:00,15.35,15.45,15.35,15.43,72161.0,12.7077,12.7905,12.7077,12.774,72161.0
2017-01-19 14:50:00,15.42,15.46,15.42,15.44,65008.0,12.7657,12.7988,12.7657,12.7822,65008.0
2017-01-19 15:00:00,15.44,15.46,15.42,15.43,107894.0,12.7822,12.7988,12.7657,12.774,107894.0
2017-01-19 15:10:00,15.43,15.52,15.42,15.49,460240.0,12.774,12.8485,12.7657,12.8236,460240.0
2017-01-19 15:20:00,15.49,15.5,15.45,15.48,232055.0,12.8236,12.8319,12.7905,12.8154,232055.0
2017-01-19 15:30:00,15.48,15.55,15.46,15.54,1474042.0,12.8154,12.8733,12.7988,12.865,1474042.0
2017-01-19 15:40:00,15.54,15.55,15.5,15.53,248459.0,12.865,12.8733,12.8319,12.8568,248459.0
2017-01-19 15:50:00,15.53,15.57,15.49,15.55,746288.0,12.8568,12.8899,12.8236,12.8733,746288.0
2017-01-20 09:30:00,15.68,15.89,15.66,15.88,304682.0,12.9809,13.1548,12.9644,13.1465,304682.0
2017-01-20 09:40:00,15.89,15.89,15.74,15.8,177924.0,13.1548,13.1548,13.0306,13.0803,177924.0
2017-01-20 09:50:00,15.79,15.81,15.66,15.71,144010.0,13.072,13.0886,12.9644,13.0058,144010.0
2017-01-20 10:00:00,15.71,15.75,15.69,15.73,114544.0,13.0058,13.0389,12.9892,13.0223,114544.0
2017-01-20 10:10:00,15.74,15.83,15.73,15.81,163909.0,13.0306,13.1051,13.0223,13.0886,163909.0
2017-01-20 10:20:00,15.8,16.04,15.8,16.03,414417.0,13.0803,13.279,13.0803,13.2707,414417.0
2017-01-20 10:30:00,16.02,16.03,15.84,15.87,204459.0,13.2624,13.2707,13.1134,13.1382,204459.0
2017-01-20 10:40:00,15.87,15.88,15.81,15.85,110201.0,13.1382,13.1465,13.0886,13.1217,110201.0
2017-01-20 10:50:00,15.85,15.92,15.85,15.86,199924.0,13.1217,13.1796,13.1217,13.13,199924.0
2017-01-20 11:00:00,15.87,15.91,15.86,15.9,162227.0,13.1382,13.1713,13.13,13.1631,162227.0
2017-01-20 11:10:00,15.91,15.93,15.9,15.92,112786.0,13.1713,13.1879,13.1631,13.1796,112786.0
2017-01-20 11:20:00,15.92,15.99,15.91,15.92,225233.0,13.1796,13.2376,13.1713,13.1796,225233.0
2017-01-20 11:30:00,15.92,15.95,15.9,15.92,75919.0,13.1796,13.2045,13.1631,13.1796,75919.0
2017-01-20 11:40:00,15.92,15.96,15.91,15.93,143126.0,13.1796,13.2127,13.1713,13.1879,143126.0
2017-01-20 11:50:00,15.92,15.95,15.92,15.93,68643.0,13.1796,13.2045,13.1796,13.1879,68643.0
2017-01-20 12:00:00,15.93,16.04,15.92,16.03,205457.0,13.1879,13.279,13.1796,13.2707,205457.0
2017-01-20 12:10:00,16.03,16.03,15.96,16.0,149130.0,13.2707,13.2707,13.2127,13.2459,149130.0
2017-01-20 12:20:00,16.0,16.01,15.96,15.96,79766.0,13.2459,13.2541,13.2127,13.2127,79766.0
2017-01-20 12:30:00,15.97,16.0,15.92,15.99,119579.0,13.221,13.2459,13.1796,13.2376,119579.0
2017-01-20 12:40:00,15.99,16.02,15.96,15.97,124760.0,13.2376,13.2624,13.2127,13.221,124760.0
2017-01-20 12:50:00,15.97,16.04,15.95,16.03,154890.0,13.221,13.279,13.2045,13.2707,154890.0
2017-01-20 13:00:00,16.04,16.23,16.03,16.22,219983.0,13.279,13.4363,13.2707,13.428,219983.0
2017-01-20 13:10:00,16.22,16.31,16.22,16.29,201138.0,13.428,13.5025,13.428,13.4859,201138.0
2017-01-20 13:20:00,16.29,16.36,16.28,16.3,239809.0,13.4859,13.5439,13.4777,13.4942,239809.0
2017-01-20 13:30:00,16.29,16.3,16.23,16.28,88517.0,13.4859,13.4942,13.4363,13.4777,88517.0
2017-01-20 13:40:00,16.29,16.41,16.28,16.3,298814.0,13.4859,13.5853,13.4777,13.4942,298814.0
2017-01-20 13:50:00,16.29,16.34,16.29,16.34,64661.0,13.4859,13.5273,13.4859,13.5273,64661.0
2017-01-20 14:00:00,16.34,16.35,16.25,16.29,165269.0,13.5273,13.5356,13.4528,13.4859,165269.0
2017-01-20 14:10:00,16.28,16.29,16.23,16.26,112119.0,13.4777,13.4859,13.4363,13.4611,112119.0
2017-01-20 14:20:00,16.26,16.27,16.23,16.25,108961.0,13.4611,13.4694,13.4363,13.4528,108961.0
2017-01-20 14:30:00,16.24,16.26,16.16,16.16,224588.0,13.4445,13.4611,13.3783,13.3783,224588.0
2017-01-20 14:40:00,16.16,16.2,16.12,16.14,173773.0,13.3783,13.4114,13.3452,13.3618,173773.0
2017-01-20 14:50:00,16.14,16.17,16.08,16.09,102624.0,13.3618,13.3866,13.3121,13.3204,102624.0
2017-01-20 15:00:00,16.08,16.14,16.08,16.13,108383.0,13.3121,13.3618,13.3121,13.3535,108383.0
2017-01-20 15:10:00,16.12,16.13,16.06,16.09,106088.0,13.3452,13.3535,13.2955,13.3204,106088.0
2017-01-20 15:20:00,16.09,16.09,16.02,16.03,177286.0,13.3204,13.3204,13.2624,13.2707,177286.0
2017-01-20 15:30:00,16.03,16.11,16.02,16.1,196036.0,13.2707,13.3369,13.2624,13.3286,196036.0
2017-01-20 15:40:00,16.1,16.12,16.06,16.07,249809.0,13.3286,13.3452,13.2955,13.3038,249809.0
2017-01-20 15:50:00,16.08,16.12,16.07,16.12,666769.0,13.3121,13.3452,13.3038,13.3452,666769.0
2017-01-23 09:30:00,16.21,16.49,16.21,16.48,250627.0,13.4197,13.6515,13.4197,13.6432,250627.0
2017-01-23 09:40:00,16.48,16.5,16.41,16.41,155625.0,13.6432,13.6598,13.5853,13.5853,155625.0
2017-01-23 09:50:00,16.41,16.41,16.32,16.39,113640.0,13.5853,13.5853,13.5108,13.5687,113640.0
2017-01-23 10:00:00,16.39,16.41,16.33,16.36,85013.0,13.5687,13.5853,13.519,13.5439,85013.0
2017-01-23 10:10:00,16.35,16.36,16.24,16.24,112568.0,13.5356,13.5439,13.4445,13.4445,112568.0
2017-01-23 10:20:00,16.24,16.26,16.2,16.23,126110.0,13.4445,13.4611,13.4114,13.4363,126110.0
2017-01-23 10:30:00,16.23,16.27,16.18,16.18,98219.0,13.4363,13.4694,13.3949,13.3949,98219.0
2017-01-23 10:40:00,16.19,16.21,16.16,16.19,169458.0,13.4031,13.4197,13.3783,13.4031,169458.0
2017-01-23 10:50:00,16.18,16.21,16.12,16.13,115466.0,13.3949,13.4197,13.3452,13.3535,115466.0
2017-01-23 11:00:00,16.12,16.13,16.08,16.08,79840.0,13.3452,13.3535,13.3121,13.3121,79840.0
2017-01-23 11:10:00,16.08,16.08,16.02,16.02,113033.0,13.3121,13.3121,13.2624,13.2624,113033.0
2017-01-23 11:20:00,16.02,16.03,15.93,15.95,137260.0,13.2624,13.2707,13.1879,13.2045,137260.0
2017-01-23 11:30:00,15.96,15.97,15.92,15.96,171189.0,13.2127,13.221,13.1796,13.2127,171189.0
2017-01-23 11:40:00,15.96,16.04,15.94,16.0,125662.0,13.2127,13.279,13.1962,13.2459,125662.0
2017-01-23 11:50:00,16.01,16.08,16.0,16.08,104186.0,13.2541,13.3121,13.2459,13.3121,104186.0
2017-01-23 12:00:00,16.07,16.08,16.03,16.04,100973.0,13.3038,13.3121,13.2707,13.279,100973.0
2017-01-23 12:10:00,16.04,16.06,16.02,16.04,169002.0,13.279,13.2955,13.2624,13.279,169002.0
2017-01-23 12:20:00,16.03,16.05,16.03,16.04,144108.0,13.2707,13.2872,13.2707,13.279,144108.0
2017-01-23 12:30:00,16.03,16.03,15.92,15.93,133481.0,13.2707,13.2707,13.1796,13.1879,133481.0
2017-01-23 12:40:00,15.93,15.97,15.92,15.94,88348.0,13.1879,13.221,13.1796,13.1962,88348.0
2017-01-23 12:50:00,15.94,15.94,15.9,15.92,60592.0,13.1962,13.1962,13.1631,13.1796,60592.0
2017-01-23 13:00:00,15.92,15.93,15.88,15.9,93713.0,13.1796,13.1879,13.1465,13.1631,93713.0
2017-01-23 13:10:00,15.9,15.93,15.9,15.93,64420.0,13.1631,13.1879,13.1631,13.1879,64420.0
2017-01-23 13:20:00,15.93,16.0,15.92,15.98,84531.0,13.1879,13.2459,13.1796,13.2293,84531.0
2017-01-23 13:30:00,15.98,16.03,15.96,16.03,62114.0,13.2293,13.2707,13.2127,13.2707,62114.0
2017-01-23 13:40:00,16.03,16.03,15.97,15.99,70370.0,13.2707,13.2707,13.221,13.2376,70370.0
2017-01-23 13:50:00,15.98,16.01,15.97,16.0,36748.0,13.2293,13.2541,13.221,13.2459,36748.0
2017-01-23 14:00:00,16.0,16.02,15.97,15.98,71551.0,13.2459,13.2624,13.221,13.2293,71551.0
2017-01-23 14:10:00,15.97,16.01,15.96,16.0,64017.0,13.221,13.2541,13.2127,13.2459,64017.0
2017-01-23 14:20:00,16.0,16.09,15.99,16.09,136718.0,13.2459,13.3204,13.2376,13.3204,136718.0
2017-01-23 14:30:00,16.09,16.12,16.07,16.11,115066.0,13.3204,13.3452,13.3038,13.3369,115066.0
2017-01-23 14:40:00,16.11,16.12,16.08,16.1,109568.0,13.3369,13.3452,13.3121,13.3286,109568.0
2017-01-23 14:50:00,16.1,16.12,16.09,16.12,62491.0,13.3286,13.3452,13.3204,13.3452,62491.0
2017-01-23 15:00:00,16.12,16.15,16.11,16.14,112061.0,13.3452,13.37,13.3369,13.3618,112061.0
2017-01-23 15:10:00,16.14,16.19,16.14,16.19,167656.0,13.3618,13.4031,13.3618,13.4031,167656.0
2017-01-23 15:20:00,16.19,16.19,16.14,16.14,133625.0,13.4031,13.4031,13.3618,13.3618,133625.0
2017-01-23 15:30:00,16.14,16.26,16.14,16.25,209610.0,13.3618,13.4611,13.3618,13.4528,209610.0
2017-01-23 15:40:00,16.25,16.25,16.18,16.21,214581.0,13.4528,13.4528,13.3949,13.4197,214581.0
2017-01-23 15:50:00,16.21,16.25,16.19,16.22,544767.0,13.4197,13.4528,13.4031,13.428,544767.0
2017-01-24 09:30:00,16.33,16.36,16.21,16.25,225811.0,13.519,13.5439,13.4197,13.4528,225811.0
2017-01-24 09:40:00,16.24,16.36,16.2,16.36,404311.0,13.4445,13.5439,13.4114,13.5439,404311.0
2017-01-24 09:50:00,16.36,16.4,16.34,16.38,142565.0,13.5439,13.577,13.5273,13.5604,142565.0
2017-01-24 10:00:00,16.38,16.45,16.36,16.38,161140.0,13.5604,13.6184,13.5439,13.5604,161140.0
2017-01-24 10:10:00,16.37,16.39,16.3,16.36,79682.0,13.5522,13.5687,13.4942,13.5439,79682.0
2017-01-24 10:20:00,16.36,16.46,16.35,16.45,285320.0,13.5439,13.6267,13.5356,13.6184,285320.0
2017-01-24 10:30:00,16.45,16.46,16.37,16.39,156534.0,13.6184,13.6267,13.5522,13.5687,156534.0
2017-01-24 10:40:00,16.39,16.43,16.36,16.43,288814.0,13.5687,13.6018,13.5439,13.6018,288814.0
2017-01-24 10:50:00,16.43,16.5,16.43,16.48,75689.0,13.6018,13.6598,13.6018,13.6432,75689.0
2017-01-24 11:00:00,16.48,16.53,16.47,16.5,126781.0,13.6432,13.6846,13.6349,13.6598,126781.0
2017-01-24 11:10:00,16.51,16.54,16.5,16.5,98920.0,13.6681,13.6929,13.6598,13.6598,98920.0
2017-01-24 11:20:00,16.51,16.54,16.44,16.45,129893.0,13.6681,13.6929,13.6101,13.6184,129893.0
2017-01-24 11:30:00,16.45,16.46,16.43,16.44,35136.0,13.6184,13.6267,13.6018,13.6101,35136.0
2017-01-24 11:40:00,16.45,16.46,16.44,16.45,235989.0,13.6184,13.6267,13.6101,13.6184,235989.0
2017-01-24 11:50:00,16.45,16.46,16.43,16.45,141516.0,13.6184,13.6267,13.6018,13.6184,141516.0
2017-01-24 12:00:00,16.45,16.45,16.42,16.44,91638.0,13.6184,13.6184,13.5936,13.6101,91638.0
2017-01-24 12:10:00,16.44,16.45,16.42,16.44,61162.0,13.6101,13.6184,13.5936,13.6101,61162.0
2017-01-24 12:20:00,16.44,16.45,16.42,16.43,28705.0,13.6101,13.6184,13.5936,13.6018,28705.0
2017-01-24 12:30:00,16.42,16.43,16.4,16.41,52387.0,13.5936,13.6018,13.577,13.5853,52387.0
2017-01-24 12:40:00,16.41,16.49,16.4,16.48,64910.0,13.5853,13.6515,13.577,13.6432,64910.0
2017-01-24 12:50:00,16.48,16.55,16.47,16.53,56568.0,13.6432,13.7012,13.6349,13.6846,56568.0
2017-01-24 13:00:00,16.54,16.55,16.48,16.49,159031.0,13.6929,13.7012,13.6432,13.6515,159031.0
2017-01-24 13:10:00,16.48,16.52,16.48,16.5,60127.0,13.6432,13.6763,13.6432,13.6598,60127.0
2017-01-24 13:20:00,16.5,16.55,16.5,16.55,98233.0,13.6598,13.7012,13.6598,13.7012,98233.0
2017-01-24 13:30:00,16.55,16.62,16.55,16.61,62405.0,13.7012,13.7591,13.7012,13.7509,62405.0
2017-01-24 13:40:00,16.61,16.62,16.55,16.57,74752.0,13.7509,13.7591,13.7012,13.7177,74752.0
2017-01-24 13:50:00,16.57,16.58,16.54,16.54,36381.0,13.7177,13.726,13.6929,13.6929,36381.0
2017-01-24 14:00:00,16.54,16.55,16.48,16.49,161735.0,13.6929,13.7012,13.6432,13.6515,161735.0
2017-01-24 14:10:00,16.5,16.5,16.46,16.47,271621.0,13.6598,13.6598,13.6267,13.6349,271621.0
2017-01-24 14:20:00,16.47,16.48,16.45,16.46,87522.0,13.6349,13.6432,13.6184,13.6267,87522.0
2017-01-24 14:30:00,16.46,16.49,16.46,16.48,73351.0,13.6267,13.6515,13.6267,13.6432,73351.0
2017-01-24 14:40:00,16.48,16.49,16.41,16.43,187922.0,13.6432,13.6515,13.5853,13.6018,187922.0
2017-01-24 14:50:00,16.43,16.45,16.41,16.45,76670.0,13.6018,13.6184,13.5853,13.6184,76670.0
2017-01-24 15:00:00,16.45,16.46,16.41,16.46,69989.0,13.6184,13.6267,13.5853,13.6267,69989.0
2017-01-24 15:10:00,16.46,16.46,16.43,16.43,58186.0,13.6267,13.6267,13.6018,13.6018,58186.0
2017-01-24 15:20:00,16.44,16.44,16.41,16.42,82211.0,13.6101,13.6101,13.5853,13.5936,82211.0
2017-01-24 15:30:00,16.42,16.44,16.4,16.42,137229.0,13.5936,13.6101,13.577,13.5936,137229.0
2017-01-24 15:40:00,16.41,16.42,16.38,16.39,205204.0,13.5853,13.5936,13.5604,13.5687,205204.0
2017-01-24 15:50:00,16.39,16.4,16.36,16.37,360149.0,13.5687,13.577,13.5439,13.5522,360149.0
2017-01-25 09:30:00,16.39,16.49,16.39,16.44,156254.0,13.5687,13.6515,13.5687,13.6101,156254.0
2017-01-25 09:40:00,16.45,16.45,16.36,16.38,87301.0,13.6184,13.6184,13.5439,13.5604,87301.0
2017-01-25 09:50:00,16.37,16.41,16.31,16.4,136395.0,13.5522,13.5853,13.5025,13.577,136395.0
2017-01-25 10:00:00,16.41,16.46,16.4,16.46,96903.0,13.5853,13.6267,13.577,13.6267,96903.0
2017-01-25 10:10:00,16.46,16.46,16.39,16.43,78734.0,13.6267,13.6267,13.5687,13.6018,78734.0
2017-01-25 10:20:00,16.43,16.44,16.41,16.42,79709.0,13.6018,13.6101,13.5853,13.5936,79709.0
2017-01-25 10:30:00,16.41,16.41,16.37,16.38,65062.0,13.5853,13.5853,13.5522,13.5604,65062.0
2017-01-25 10:40:00,16.38,16.39,16.35,16.37,66711.0,13.5604,13.5687,13.5356,13.5522,66711.0
2017-01-25 10:50:00,16.36,16.42,16.36,16.41,83083.0,13.5439,13.5936,13.5439,13.5853,83083.0
2017-01-25 11:00:00,16.41,16.46,16.4,16.46,103013.0,13.5853,13.6267,13.577,13.6267,103013.0
2017-01-25 11:10:00,16.46,16.46,16.4,16.44,79530.0,13.6267,13.6267,13.577,13.6101,79530.0
2017-01-25 11:20:00,16.44,16.44,16.39,16.39,68748.0,13.6101,13.6101,13.5687,13.5687,68748.0
2017-01-25 11:30:00,16.39,16.42,16.38,16.42,70869.0,13.5687,13.5936,13.5604,13.5936,70869.0
2017-01-25 11:40:00,16.41,16.42,16.37,16.39,31341.0,13.5853,13.5936,13.5522,13.5687,31341.0
2017-01-25 11:50:00,16.39,16.4,16.37,16.39,35379.0,13.5687,13.577,13.5522,13.5687,35379.0
2017-01-25 12:00:00,16.39,16.42,16.39,16.41,69593.0,13.5687,13.5936,13.5687,13.5853,69593.0
2017-01-25 12:10:00,16.41,16.45,16.4,16.45,87442.0,13.5853,13.6184,13.577,13.6184,87442.0
2017-01-25 12:20:00,16.45,16.49,16.44,16.47,118656.0,13.6184,13.6515,13.6101,13.6349,118656.0
2017-01-25 12:30:00,16.46,16.48,16.44,16.45,39485.0,13.6267,13.6432,13.6101,13.6184,39485.0
2017-01-25 12:40:00,16.45,16.47,16.44,16.45,47796.0,13.6184,13.6349,13.6101,13.6184,47796.0
2017-01-25 12:50:00,16.45,16.47,16.44,16.46,46659.0,13.6184,13.6349,13.6101,13.6267,46659.0
2017-01-25 13:00:00,16.47,16.54,16.45,16.54,139776.0,13.6349,13.6929,13.6184,13.6929,139776.0
2017-01-25 13:10:00,16.54,16.56,16.48,16.49,150692.0,13.6929,13.7095,13.6432,13.6515,150692.0
2017-01-25 13:20:00,16.49,16.5,16.48,16.5,21545.0,13.6515,13.6598,13.6432,13.6598,21545.0
2017-01-25 13:30:00,16.5,16.51,16.47,16.47,53500.0,13.6598,13.6681,13.6349,13.6349,53500.0
2017-01-25 13:40:00,16.47,16.5,16.45,16.49,93223.0,13.6349,13.6598,13.6184,13.6515,93223.0
2017-01-25 13:50:00,16.49,16.54,16.49,16.53,200249.0,13.6515,13.6929,13.6515,13.6846,200249.0
2017-01-25 14:00:00,16.53,16.56,16.52,16.55,232680.0,13.6846,13.7095,13.6763,13.7012,232680.0
2017-01-25 14:10:00,16.55,16.55,16.49,16.5,206420.0,13.7012,13.7012,13.6515,13.6598,206420.0
2017-01-25 14:20:00,16.5,16.5,16.47,16.47,104970.0,13.6598,13.6598,13.6349,13.6349,104970.0
2017-01-25 14:30:00,16.47,16.5,16.46,16.5,166606.0,13.6349,13.6598,13.6267,13.6598,166606.0
2017-01-25 14:40:00,16.5,16.5,16.47,16.48,55094.0,13.6598,13.6598,13.6349,13.6432,55094.0
2017-01-25 14:50:00,16.48,16.49,16.46,16.48,59879.0,13.6432,13.6515,13.6267,13.6432,59879.0
2017-01-25 15:00:00,16.48,16.49,16.46,16.47,101740.0,13.6432,13.6515,13.6267,13.6349,101740.0
2017-01-25 15:10:00,16.47,16.47,16.44,16.46,83436.0,13.6349,13.6349,13.6101,13.6267,83436.0
2017-01-25 15:20:00,16.46,16.48,16.44,16.45,135582.0,13.6267,13.6432,13.6101,13.6184,135582.0
2017-01-25 15:30:00,16.45,16.47,16.45,16.47,104379.0,13.6184,13.6349,13.6184,13.6349,104379.0
2017-01-25 15:40:00,16.46,16.48,16.45,16.47,150284.0,13.6267,13.6432,13.6184,13.6349,150284.0
2017-01-25 15:50:00,16.47,16.49,16.44,16.45,557236.0,13.6349,13.6515,13.6101,13.6184,557236.0
2017-01-26 09:30:00,16.46,16.62,16.46,16.5,100239.0,13.6267,13.7591,13.6267,13.6598,100239.0
2017-01-26 09:40:00,16.51,16.57,16.43,16.57,81311.0,13.6681,13.7177,13.6018,13.7177,81311.0
2017-01-26 09:50:00,16.57,16.6,16.53,16.6,121774.0,13.7177,13.7426,13.6846,13.7426,121774.0
2017-01-26 10:00:00,16.62,16.64,16.52,16.55,253742.0,13.7591,13.7757,13.6763,13.7012,253742.0
2017-01-26 10:10:00,16.56,16.63,16.55,16.62,60145.0,13.7095,13.7674,13.7012,13.7591,60145.0
2017-01-26 10:20:00,16.62,16.63,16.57,16.59,82154.0,13.7591,13.7674,13.7177,13.7343,82154.0
2017-01-26 10:30:00,16.59,16.61,16.55,16.56,77333.0,13.7343,13.7509,13.7012,13.7095,77333.0
2017-01-26 10:40:00,16.55,16.55,16.52,16.52,134457.0,13.7012,13.7012,13.6763,13.6763,134457.0
2017-01-26 10:50:00,16.52,16.54,16.51,16.53,45882.0,13.6763,13.6929,13.6681,13.6846,45882.0
2017-01-26 11:00:00,16.54,16.58,16.53,16.55,65530.0,13.6929,13.726,13.6846,13.7012,65530.0
2017-01-26 11:10:00,16.55,16.56,16.53,16.54,120788.0,13.7012,13.7095,13.6846,13.6929,120788.0
2017-01-26 11:20:00,16.54,16.54,16.47,16.47,74504.0,13.6929,13.6929,13.6349,13.6349,74504.0
2017-01-26 11:30:00,16.48,16.48,16.43,16.44,43814.0,13.6432,13.6432,13.6018,13.6101,43814.0
2017-01-26 11:40:00,16.45,16.46,16.43,16.45,35614.0,13.6184,13.6267,13.6018,13.6184,35614.0
2017-01-26 11:50:00,16.44,16.45,16.42,16.42,46081.0,13.6101,13.6184,13.5936,13.5936,46081.0
2017-01-26 12:00:00,16.43,16.44,16.42,16.42,52940.0,13.6018,13.6101,13.5936,13.5936,52940.0
2017-01-26 12:10:00,16.42,16.44,16.41,16.44,32719.0,13.5936,13.6101,13.5853,13.6101,32719.0
2017-01-26 12:20:00,16.44,16.45,16.43,16.44,47701.0,13.6101,13.6184,13.6018,13.6101,47701.0
2017-01-26 12:30:00,16.43,16.45,16.41,16.43,41093.0,13.6018,13.6184,13.5853,13.6018,41093.0
2017-01-26 12:40:00,16.43,16.48,16.43,16.47,51584.0,13.6018,13.6432,13.6018,13.6349,51584.0
2017-01-26 12:50:00,16.46,16.49,16.46,16.48,46044.0,13.6267,13.6515,13.6267,13.6432,46044.0
2017-01-26 13:00:00,16.48,16.51,16.47,16.49,47603.0,13.6432,13.6681,13.6349,13.6515,47603.0
2017-01-26 13:10:00,16.48,16.5,16.47,16.48,29197.0,13.6432,13.6598,13.6349,13.6432,29197.0
2017-01-26 13:20:00,16.47,16.48,16.45,16.45,59855.0,13.6349,13.6432,13.6184,13.6184,59855.0
2017-01-26 13:30:00,16.46,16.49,16.44,16.48,65289.0,13.6267,13.6515,13.6101,13.6432,65289.0
2017-01-26 13:40:00,16.47,16.5,16.46,16.49,35263.0,13.6349,13.6598,13.6267,13.6515,35263.0
2017-01-26 13:50:00,16.48,16.5,16.47,16.48,35985.0,13.6432,13.6598,13.6349,13.6432,35985.0
2017-01-26 14:00:00,16.48,16.49,16.44,16.45,65498.0,13.6432,13.6515,13.6101,13.6184,65498.0
2017-01-26 14:10:00,16.45,16.48,16.42,16.43,85288.0,13.6184,13.6432,13.5936,13.6018,85288.0
2017-01-26 14:20:00,16.43,16.44,16.33,16.35,636533.0,13.6018,13.6101,13.519,13.5356,636533.0
2017-01-26 14:30:00,16.36,16.45,16.35,16.45,62455.0,13.5439,13.6184,13.5356,13.6184,62455.0
2017-01-26 14:40:00,16.45,16.49,16.44,16.46,75595.0,13.6184,13.6515,13.6101,13.6267,75595.0
2017-01-26 14:50:00,16.46,16.48,16.46,16.47,36393.0,13.6267,13.6432,13.6267,13.6349,36393.0
2017-01-26 15:00:00,16.47,16.47,16.41,16.43,73716.0,13.6349,13.6349,13.5853,13.6018,73716.0
2017-01-26 15:10:00,16.43,16.45,16.42,16.44,41529.0,13.6018,13.6184,13.5936,13.6101,41529.0
2017-01-26 15:20:00,16.45,16.46,16.41,16.44,328839.0,13.6184,13.6267,13.5853,13.6101,328839.0
2017-01-26 15:30:00,16.45,16.47,16.44,16.47,142013.0,13.6184,13.6349,13.6101,13.6349,142013.0
2017-01-26 15:40:00,16.47,16.49,16.46,16.46,207544.0,13.6349,13.6515,13.6267,13.6267,207544.0
2017-01-26 15:50:00,16.46,16.47,16.44,16.46,374976.0,13.6267,13.6349,13.6101,13.6267,374976.0
2017-01-27 09:30:00,16.41,16.6,16.31,16.53,157168.0,13.5853,13.7426,13.5025,13.6846,157168.0
2017-01-27 09:40:00,16.52,16.57,16.47,16.51,112933.0,13.6763,13.7177,13.6349,13.6681,112933.0
2017-01-27 09:50:00,16.51,16.54,16.41,16.44,102128.0,13.6681,13.6929,13.5853,13.6101,102128.0
2017-01-27 10:00:00,16.44,16.46,16.39,16.45,91839.0,13.6101,13.6267,13.5687,13.6184,91839.0
2017-01-27 10:10:00,16.46,16.47,16.41,16.44,107742.0,13.6267,13.6349,13.5853,13.6101,107742.0
2017-01-27 10:20:00,16.44,16.5,16.43,16.48,54390.0,13.6101,13.6598,13.6018,13.6432,54390.0
2017-01-27 10:30:00,16.49,16.52,16.47,16.51,37222.0,13.6515,13.6763,13.6349,13.6681,37222.0
2017-01-27 10:40:00,16.5,16.53,16.5,16.52,54681.0,13.6598,13.6846,13.6598,13.6763,54681.0
2017-01-27 10:50:00,16.53,16.53,16.45,16.46,65578.0,13.6846,13.6846,13.6184,13.6267,65578.0
2017-01-27 11:00:00,16.46,16.48,16.45,16.47,40124.0,13.6267,13.6432,13.6184,13.6349,40124.0
2017-01-27 11:10:00,16.47,16.52,16.47,16.5,43049.0,13.6349,13.6763,13.6349,13.6598,43049.0
2017-01-27 11:20:00,16.5,16.5,16.42,16.45,51909.0,13.6598,13.6598,13.5936,13.6184,51909.0
2017-01-27 11:30:00,16.44,16.5,16.44,16.45,39611.0,13.6101,13.6598,13.6101,13.6184,39611.0
2017-01-27 11:40:00,16.45,16.49,16.43,16.48,47998.0,13.6184,13.6515,13.6018,13.6432,47998.0
2017-01-27 11:50:00,16.48,16.49,16.44,16.48,45508.0,13.6432,13.6515,13.6101,13.6432,45508.0
2017-01-27 12:00:00,16.48,16.49,16.43,16.45,40707.0,13.6432,13.6515,13.6018,13.6184,40707.0
2017-01-27 12:10:00,16.44,16.45,16.42,16.45,40452.0,13.6101,13.6184,13.5936,13.6184,40452.0
2017-01-27 12:20:00,16.45,16.51,16.45,16.51,63611.0,13.6184,13.6681,13.6184,13.6681,63611.0
2017-01-27 12:30:00,16.51,16.51,16.47,16.51,41407.0,13.6681,13.6681,13.6349,13.6681,41407.0
2017-01-27 12:40:00,16.5,16.52,16.47,16.49,99000.0,13.6598,13.6763,13.6349,13.6515,99000.0
2017-01-27 12:50:00,16.5,16.51,16.47,16.48,57140.0,13.6598,13.6681,13.6349,13.6432,57140.0
2017-01-27 13:00:00,16.47,16.47,16.44,16.44,23412.0,13.6349,13.6349,13.6101,13.6101,23412.0
2017-01-27 13:10:00,16.45,16.48,16.44,16.48,23025.0,13.6184,13.6432,13.6101,13.6432,23025.0
2017-01-27 13:20:00,16.48,16.54,16.48,16.54,44832.0,13.6432,13.6929,13.6432,13.6929,44832.0
2017-01-27 13:30:00,16.53,16.54,16.49,16.51,36270.0,13.6846,13.6929,13.6515,13.6681,36270.0
2017-01-27 13:40:00,16.51,16.52,16.48,16.5,22867.0,13.6681,13.6763,13.6432,13.6598,22867.0
2017-01-27 13:50:00,16.5,16.51,16.45,16.45,47275.0,13.6598,13.6681,13.6184,13.6184,47275.0
2017-01-27 14:00:00,16.45,16.48,16.44,16.46,36628.0,13.6184,13.6432,13.6101,13.6267,36628.0
2017-01-27 14:10:00,16.46,16.48,16.44,16.48,43752.0,13.6267,13.6432,13.6101,13.6432,43752.0
2017-01-27 14:20:00,16.48,16.48,16.39,16.43,57238.0,13.6432,13.6432,13.5687,13.6018,57238.0
2017-01-27 14:30:00,16.43,16.46,16.42,16.45,56191.0,13.6018,13.6267,13.5936,13.6184,56191.0
2017-01-27 14:40:00,16.45,16.47,16.43,16.44,56307.0,13.6184,13.6349,13.6018,13.6101,56307.0
2017-01-27 14:50:00,16.45,16.47,16.43,16.44,48752.0,13.6184,13.6349,13.6018,13.6101,48752.0
2017-01-27 15:00:00,16.43,16.44,16.4,16.4,53890.0,13.6018,13.6101,13.577,13.577,53890.0
2017-01-27 15:10:00,16.41,16.43,16.4,16.41,51300.0,13.5853,13.6018,13.577,13.5853,51300.0
2017-01-27 15:20:00,16.41,16.43,16.39,16.41,76146.0,13.5853,13.6018,13.5687,13.5853,76146.0
2017-01-27 15:30:00,16.41,16.44,16.4,16.44,105091.0,13.5853,13.6101,13.577,13.6101,105091.0
2017-01-27 15:40:00,16.44,16.44,16.42,16.43,116202.0,13.6101,13.6101,13.5936,13.6018,116202.0
2017-01-27 15:50:00,16.43,16.45,16.42,16.44,279613.0,13.6018,13.6184,13.5936,13.6101,279613.0
2017-01-30 09:30:00,16.4,16.42,16.05,16.11,240447.0,13.602,13.6186,13.3118,13.3615,240447.0
2017-01-30 09:40:00,16.11,16.22,16.05,16.05,298079.0,13.3615,13.4528,13.3118,13.3118,298079.0
2017-01-30 09:50:00,16.06,16.17,16.05,16.13,190436.0,13.3201,13.4113,13.3118,13.3781,190436.0
2017-01-30 10:00:00,16.13,16.27,16.13,16.14,136245.0,13.3781,13.4942,13.3781,13.3864,136245.0
2017-01-30 10:10:00,16.15,16.16,16.1,16.14,101100.0,13.3947,13.403,13.3532,13.3864,101100.0
2017-01-30 10:20:00,16.15,16.16,16.1,16.11,89806.0,13.3947,13.403,13.3532,13.3615,89806.0
2017-01-30 10:30:00,16.11,16.17,16.11,16.16,67293.0,13.3615,13.4113,13.3615,13.403,67293.0
2017-01-30 10:40:00,16.16,16.16,16.04,16.05,80175.0,13.403,13.403,13.3035,13.3118,80175.0
2017-01-30 10:50:00,16.05,16.07,16.03,16.05,72523.0,13.3118,13.3283,13.2952,13.3118,72523.0
2017-01-30 11:00:00,16.05,16.05,16.02,16.02,63734.0,13.3118,13.3118,13.2869,13.2869,63734.0
2017-01-30 11:10:00,16.02,16.06,16.01,16.05,94501.0,13.2869,13.3201,13.2786,13.3118,94501.0
2017-01-30 11:20:00,16.05,16.1,16.04,16.1,82610.0,13.3118,13.3532,13.3035,13.3532,82610.0
2017-01-30 11:30:00,16.1,16.13,16.08,16.09,83391.0,13.3532,13.3781,13.3366,13.3449,83391.0
2017-01-30 11:40:00,16.09,16.1,16.06,16.07,38817.0,13.3449,13.3532,13.3201,13.3283,38817.0
2017-01-30 11:50:00,16.08,16.1,16.05,16.09,66988.0,13.3366,13.3532,13.3118,13.3449,66988.0
2017-01-30 12:00:00,16.09,16.1,16.06,16.06,33770.0,13.3449,13.3532,13.3201,13.3201,33770.0
2017-01-30 12:10:00,16.06,16.07,16.03,16.05,71151.0,13.3201,13.3283,13.2952,13.3118,71151.0
2017-01-30 12:20:00,16.06,16.14,16.04,16.11,132583.0,13.3201,13.3864,13.3035,13.3615,132583.0
2017-01-30 12:30:00,16.12,16.14,16.1,16.11,43375.0,13.3698,13.3864,13.3532,13.3615,43375.0
2017-01-30 12:40:00,16.11,16.11,16.06,16.06,64588.0,13.3615,13.3615,13.3201,13.3201,64588.0
2017-01-30 12:50:00,16.06,16.12,16.05,16.12,131137.0,13.3201,13.3698,13.3118,13.3698,131137.0
2017-01-30 13:00:00,16.12,16.15,16.1,16.12,39668.0,13.3698,13.3947,13.3532,13.3698,39668.0
2017-01-30 13:10:00,16.12,16.15,16.09,16.1,66255.0,13.3698,13.3947,13.3449,13.3532,66255.0
2017-01-30 13:20:00,16.1,16.11,16.09,16.11,33809.0,13.3532,13.3615,13.3449,13.3615,33809.0
2017-01-30 13:30:00,16.11,16.13,16.09,16.1,43041.0,13.3615,13.3781,13.3449,13.3532,43041.0
2017-01-30 13:40:00,16.11,16.12,16.1,16.1,36607.0,13.3615,13.3698,13.3532,13.3532,36607.0
2017-01-30 13:50:00,16.1,16.12,16.08,16.12,50799.0,13.3532,13.3698,13.3366,13.3698,50799.0
2017-01-30 14:00:00,16.12,16.14,16.1,16.12,55455.0,13.3698,13.3864,13.3532,13.3698,55455.0
2017-01-30 14:10:00,16.12,16.16,16.11,16.14,39740.0,13.3698,13.403,13.3615,13.3864,39740.0
2017-01-30 14:20:00,16.15,16.16,16.13,16.14,51713.0,13.3947,13.403,13.3781,13.3864,51713.0
2017-01-30 14:30:00,16.14,16.16,16.13,16.16,26308.0,13.3864,13.403,13.3781,13.403,26308.0
2017-01-30 14:40:00,16.16,16.16,16.13,16.14,49992.0,13.403,13.403,13.3781,13.3864,49992.0
2017-01-30 14:50:00,16.14,16.24,16.14,16.24,51340.0,13.3864,13.4693,13.3864,13.4693,51340.0
2017-01-30 15:00:00,16.24,16.24,16.18,16.19,83158.0,13.4693,13.4693,13.4196,13.4279,83158.0
2017-01-30 15:10:00,16.19,16.2,16.18,16.2,61478.0,13.4279,13.4362,13.4196,13.4362,61478.0
2017-01-30 15:20:00,16.2,16.2,16.16,16.17,68101.0,13.4362,13.4362,13.403,13.4113,68101.0
2017-01-30 15:30:00,16.17,16.2,16.16,16.19,109359.0,13.4113,13.4362,13.403,13.4279,109359.0
2017-01-30 15:40:00,16.19,16.22,16.18,16.21,138442.0,13.4279,13.4528,13.4196,13.4445,138442.0
2017-01-30 15:50:00,16.21,16.27,16.21,16.26,371961.0,13.4445,13.4942,13.4445,13.4859,371961.0
2017-01-31 09:30:00,16.18,16.36,16.18,16.3,142161.0,13.4196,13.5689,13.4196,13.5191,142161.0
2017-01-31 09:40:00,16.3,16.38,16.29,16.38,91230.0,13.5191,13.5855,13.5108,13.5855,91230.0
2017-01-31 09:50:00,16.38,16.38,16.25,16.28,72824.0,13.5855,13.5855,13.4776,13.5025,72824.0
2017-01-31 10:00:00,16.28,16.29,16.25,16.28,60170.0,13.5025,13.5108,13.4776,13.5025,60170.0
2017-01-31 10:10:00,16.29,16.41,16.28,16.39,95113.0,13.5108,13.6103,13.5025,13.5938,95113.0
2017-01-31 10:20:00,16.38,16.42,16.38,16.39,79373.0,13.5855,13.6186,13.5855,13.5938,79373.0
2017-01-31 10:30:00,16.39,16.44,16.38,16.43,43483.0,13.5938,13.6352,13.5855,13.6269,43483.0
2017-01-31 10:40:00,16.43,16.48,16.39,16.45,70388.0,13.6269,13.6684,13.5938,13.6435,70388.0
2017-01-31 10:50:00,16.46,16.54,16.45,16.54,65654.0,13.6518,13.7182,13.6435,13.7182,65654.0
2017-01-31 11:00:00,16.53,16.58,16.5,16.51,68751.0,13.7099,13.7513,13.685,13.6933,68751.0
2017-01-31 11:10:00,16.52,16.55,16.49,16.49,64337.0,13.7016,13.7265,13.6767,13.6767,64337.0
2017-01-31 11:20:00,16.5,16.51,16.41,16.42,111452.0,13.685,13.6933,13.6103,13.6186,111452.0
2017-01-31 11:30:00,16.43,16.47,16.41,16.45,53062.0,13.6269,13.6601,13.6103,13.6435,53062.0
2017-01-31 11:40:00,16.45,16.49,16.42,16.47,52285.0,13.6435,13.6767,13.6186,13.6601,52285.0
2017-01-31 11:50:00,16.47,16.49,16.41,16.41,61809.0,13.6601,13.6767,13.6103,13.6103,61809.0
2017-01-31 12:00:00,16.41,16.45,16.39,16.44,45375.0,13.6103,13.6435,13.5938,13.6352,45375.0
2017-01-31 12:10:00,16.44,16.47,16.44,16.46,22854.0,13.6352,13.6601,13.6352,13.6518,22854.0
2017-01-31 12:20:00,16.47,16.47,16.44,16.46,27407.0,13.6601,13.6601,13.6352,13.6518,27407.0
2017-01-31 12:30:00,16.46,16.47,16.38,16.41,76286.0,13.6518,13.6601,13.5855,13.6103,76286.0
2017-01-31 12:40:00,16.41,16.43,16.4,16.42,25846.0,13.6103,13.6269,13.602,13.6186,25846.0
2017-01-31 12:50:00,16.43,16.47,16.41,16.46,41827.0,13.6269,13.6601,13.6103,13.6518,41827.0
2017-01-31 13:00:00,16.46,16.48,16.42,16.47,42893.0,13.6518,13.6684,13.6186,13.6601,42893.0
2017-01-31 13:10:00,16.47,16.5,16.43,16.5,93440.0,13.6601,13.685,13.6269,13.685,93440.0
2017-01-31 13:20:00,16.5,16.51,16.47,16.47,57186.0,13.685,13.6933,13.6601,13.6601,57186.0
2017-01-31 13:30:00,16.47,16.5,16.46,16.48,30577.0,13.6601,13.685,13.6518,13.6684,30577.0
2017-01-31 13:40:00,16.49,16.49,16.46,16.46,38734.0,13.6767,13.6767,13.6518,13.6518,38734.0
2017-01-31 13:50:00,16.47,16.47,16.45,16.46,29494.0,13.6601,13.6601,13.6435,13.6518,29494.0
2017-01-31 14:00:00,16.46,16.49,16.45,16.46,42466.0,13.6518,13.6767,13.6435,13.6518,42466.0
2017-01-31 14:10:00,16.47,16.5,16.43,16.44,51952.0,13.6601,13.685,13.6269,13.6352,51952.0
2017-01-31 14:20:00,16.44,16.47,16.42,16.43,44201.0,13.6352,13.6601,13.6186,13.6269,44201.0
2017-01-31 14:30:00,16.42,16.44,16.4,16.44,38895.0,13.6186,13.6352,13.602,13.6352,38895.0
2017-01-31 14:40:00,16.44,16.48,16.44,16.48,56967.0,13.6352,13.6684,13.6352,13.6684,56967.0
2017-01-31 14:50:00,16.48,16.5,16.46,16.48,54399.0,13.6684,13.685,13.6518,13.6684,54399.0
2017-01-31 15:00:00,16.48,16.51,16.47,16.48,85054.0,13.6684,13.6933,13.6601,13.6684,85054.0
2017-01-31 15:10:00,16.48,16.53,16.48,16.53,87329.0,13.6684,13.7099,13.6684,13.7099,87329.0
2017-01-31 15:20:00,16.53,16.58,16.52,16.55,123195.0,13.7099,13.7513,13.7016,13.7265,123195.0
2017-01-31 15:30:00,16.55,16.57,16.52,16.54,112356.0,13.7265,13.743,13.7016,13.7182,112356.0
2017-01-31 15:40:00,16.54,16.57,16.53,16.53,213763.0,13.7182,13.743,13.7099,13.7099,213763.0
2017-01-31 15:50:00,16.54,16.57,16.52,16.55,495745.0,13.7182,13.743,13.7016,13.7265,495745.0
2017-02-01 09:30:00,16.49,16.6,16.44,16.47,143492.0,13.6767,13.7679,13.6352,13.6601,143492.0
2017-02-01 09:40:00,16.46,16.56,16.46,16.55,77161.0,13.6518,13.7348,13.6518,13.7265,77161.0
2017-02-01 09:50:00,16.56,16.58,16.45,16.47,77222.0,13.7348,13.7513,13.6435,13.6601,77222.0
2017-02-01 10:00:00,16.48,16.48,16.36,16.44,67820.0,13.6684,13.6684,13.5689,13.6352,67820.0
2017-02-01 10:10:00,16.44,16.47,16.41,16.44,56163.0,13.6352,13.6601,13.6103,13.6352,56163.0
2017-02-01 10:20:00,16.44,16.44,16.38,16.43,46205.0,13.6352,13.6352,13.5855,13.6269,46205.0
2017-02-01 10:30:00,16.43,16.44,16.34,16.35,82038.0,13.6269,13.6352,13.5523,13.5606,82038.0
2017-02-01 10:40:00,16.35,16.36,16.29,16.32,57057.0,13.5606,13.5689,13.5108,13.5357,57057.0
2017-02-01 10:50:00,16.32,16.34,16.26,16.26,65696.0,13.5357,13.5523,13.4859,13.4859,65696.0
2017-02-01 11:00:00,16.26,16.3,16.24,16.29,96037.0,13.4859,13.5191,13.4693,13.5108,96037.0
2017-02-01 11:10:00,16.29,16.4,16.28,16.39,115598.0,13.5108,13.602,13.5025,13.5938,115598.0
2017-02-01 11:20:00,16.39,16.41,16.33,16.34,49860.0,13.5938,13.6103,13.544,13.5523,49860.0
2017-02-01 11:30:00,16.34,16.36,16.3,16.33,68413.0,13.5523,13.5689,13.5191,13.544,68413.0
2017-02-01 11:40:00,16.32,16.34,16.24,16.25,68048.0,13.5357,13.5523,13.4693,13.4776,68048.0
2017-02-01 11:50:00,16.25,16.29,16.24,16.29,62739.0,13.4776,13.5108,13.4693,13.5108,62739.0
2017-02-01 12:00:00,16.29,16.36,16.28,16.3,55045.0,13.5108,13.5689,13.5025,13.5191,55045.0
2017-02-01 12:10:00,16.3,16.32,16.24,16.24,128637.0,13.5191,13.5357,13.4693,13.4693,128637.0
2017-02-01 12:20:00,16.24,16.25,16.18,16.24,89434.0,13.4693,13.4776,13.4196,13.4693,89434.0
2017-02-01 12:30:00,16.24,16.25,16.21,16.25,53426.0,13.4693,13.4776,13.4445,13.4776,53426.0
2017-02-01 12:40:00,16.25,16.27,16.24,16.26,30589.0,13.4776,13.4942,13.4693,13.4859,30589.0
2017-02-01 12:50:00,16.25,16.31,16.23,16.3,93849.0,13.4776,13.5274,13.4611,13.5191,93849.0
2017-02-01 13:00:00,16.3,16.37,16.29,16.35,53723.0,13.5191,13.5772,13.5108,13.5606,53723.0
2017-02-01 13:10:00,16.36,16.38,16.34,16.38,30228.0,13.5689,13.5855,13.5523,13.5855,30228.0
2017-02-01 13:20:00,16.38,16.39,16.32,16.34,94464.0,13.5855,13.5938,13.5357,13.5523,94464.0
2017-02-01 13:30:00,16.34,16.38,16.33,16.38,52132.0,13.5523,13.5855,13.544,13.5855,52132.0
2017-02-01 13:40:00,16.38,16.41,16.37,16.41,47228.0,13.5855,13.6103,13.5772,13.6103,47228.0
2017-02-01 13:50:00,16.4,16.44,16.38,16.44,61513.0,13.602,13.6352,13.5855,13.6352,61513.0
2017-02-01 14:00:00,16.43,16.52,16.41,16.45,105615.0,13.6269,13.7016,13.6103,13.6435,105615.0
2017-02-01 14:10:00,16.46,16.53,16.45,16.52,128487.0,13.6518,13.7099,13.6435,13.7016,128487.0
2017-02-01 14:20:00,16.52,16.54,16.42,16.43,86101.0,13.7016,13.7182,13.6186,13.6269,86101.0
2017-02-01 14:30:00,16.42,16.45,16.35,16.36,64070.0,13.6186,13.6435,13.5606,13.5689,64070.0
2017-02-01 14:40:00,16.37,16.39,16.35,16.39,47761.0,13.5772,13.5938,13.5606,13.5938,47761.0
2017-02-01 14:50:00,16.39,16.39,16.34,16.36,58994.0,13.5938,13.5938,13.5523,13.5689,58994.0
2017-02-01 15:00:00,16.36,16.37,16.33,16.33,58635.0,13.5689,13.5772,13.544,13.544,58635.0
2017-02-01 15:10:00,16.34,16.38,16.32,16.36,101207.0,13.5523,13.5855,13.5357,13.5689,101207.0
2017-02-01 15:20:00,16.37,16.37,16.33,16.34,48304.0,13.5772,13.5772,13.544,13.5523,48304.0
2017-02-01 15:30:00,16.34,16.35,16.32,16.34,83338.0,13.5523,13.5606,13.5357,13.5523,83338.0
2017-02-01 15:40:00,16.35,16.35,16.32,16.34,80710.0,13.5606,13.5606,13.5357,13.5523,80710.0
2017-02-01 15:50:00,16.33,16.37,16.33,16.33,248530.0,13.544,13.5772,13.544,13.544,248530.0
2017-02-02 09:30:00,16.28,16.29,16.08,16.13,217414.0,13.5025,13.5108,13.3366,13.3781,217414.0
2017-02-02 09:40:00,16.13,16.25,16.13,16.19,76630.0,13.3781,13.4776,13.3781,13.4279,76630.0
2017-02-02 09:50:00,16.18,16.2,16.15,16.16,25452.0,13.4196,13.4362,13.3947,13.403,25452.0
2017-02-02 10:00:00,16.16,16.29,16.13,16.29,47697.0,13.403,13.5108,13.3781,13.5108,47697.0
2017-02-02 10:10:00,16.29,16.39,16.28,16.38,107813.0,13.5108,13.5938,13.5025,13.5855,107813.0
2017-02-02 10:20:00,16.37,16.39,16.33,16.35,90724.0,13.5772,13.5938,13.544,13.5606,90724.0
2017-02-02 10:30:00,16.35,16.37,16.32,16.36,120514.0,13.5606,13.5772,13.5357,13.5689,120514.0
2017-02-02 10:40:00,16.36,16.4,16.34,16.38,49383.0,13.5689,13.602,13.5523,13.5855,49383.0
2017-02-02 10:50:00,16.37,16.44,16.37,16.44,43628.0,13.5772,13.6352,13.5772,13.6352,43628.0
2017-02-02 11:00:00,16.45,16.5,16.44,16.48,86028.0,13.6435,13.685,13.6352,13.6684,86028.0
2017-02-02 11:10:00,16.48,16.49,16.45,16.47,37048.0,13.6684,13.6767,13.6435,13.6601,37048.0
2017-02-02 11:20:00,16.46,16.48,16.44,16.46,40510.0,13.6518,13.6684,13.6352,13.6518,40510.0
2017-02-02 11:30:00,16.45,16.47,16.43,16.44,28844.0,13.6435,13.6601,13.6269,13.6352,28844.0
2017-02-02 11:40:00,16.43,16.44,16.38,16.39,27622.0,13.6269,13.6352,13.5855,13.5938,27622.0
2017-02-02 11:50:00,16.39,16.42,16.36,16.4,70098.0,13.5938,13.6186,13.5689,13.602,70098.0
2017-02-02 12:00:00,16.39,16.43,16.36,16.42,60779.0,13.5938,13.6269,13.5689,13.6186,60779.0
2017-02-02 12:10:00,16.42,16.47,16.41,16.47,37212.0,13.6186,13.6601,13.6103,13.6601,37212.0
2017-02-02 12:20:00,16.48,16.57,16.48,16.57,65631.0,13.6684,13.743,13.6684,13.743,65631.0
2017-02-02 12:30:00,16.57,16.6,16.55,16.58,52257.0,13.743,13.7679,13.7265,13.7513,52257.0
2017-02-02 12:40:00,16.58,16.65,16.57,16.64,55562.0,13.7513,13.8094,13.743,13.8011,55562.0
2017-02-02 12:50:00,16.64,16.67,16.6,16.62,40887.0,13.8011,13.826,13.7679,13.7845,40887.0
2017-02-02 13:00:00,16.62,16.62,16.57,16.59,35062.0,13.7845,13.7845,13.743,13.7596,35062.0
2017-02-02 13:10:00,16.59,16.63,16.57,16.6,50474.0,13.7596,13.7928,13.743,13.7679,50474.0
2017-02-02 13:20:00,16.6,16.6,16.55,16.57,45033.0,13.7679,13.7679,13.7265,13.743,45033.0
2017-02-02 13:30:00,16.57,16.57,16.5,16.51,56031.0,13.743,13.743,13.685,13.6933,56031.0
2017-02-02 13:40:00,16.5,16.58,16.49,16.57,35873.0,13.685,13.7513,13.6767,13.743,35873.0
2017-02-02 13:50:00,16.57,16.64,16.56,16.62,29061.0,13.743,13.8011,13.7348,13.7845,29061.0
2017-02-02 14:00:00,16.62,16.62,16.58,16.61,42569.0,13.7845,13.7845,13.7513,13.7762,42569.0
2017-02-02 14:10:00,16.61,16.62,16.55,16.55,52868.0,13.7762,13.7845,13.7265,13.7265,52868.0
2017-02-02 14:20:00,16.55,16.58,16.52,16.54,72798.0,13.7265,13.7513,13.7016,13.7182,72798.0
2017-02-02 14:30:00,16.54,16.58,16.54,16.57,34894.0,13.7182,13.7513,13.7182,13.743,34894.0
2017-02-02 14:40:00,16.56,16.57,16.51,16.52,38469.0,13.7348,13.743,13.6933,13.7016,38469.0
2017-02-02 14:50:00,16.51,16.58,16.51,16.56,51125.0,13.6933,13.7513,13.6933,13.7348,51125.0
2017-02-02 15:00:00,16.55,16.56,16.48,16.49,57207.0,13.7265,13.7348,13.6684,13.6767,57207.0
2017-02-02 15:10:00,16.5,16.66,16.49,16.65,1884639.0,13.685,13.8177,13.6767,13.8094,1884639.0
2017-02-02 15:20:00,16.65,16.79,16.65,16.77,178599.0,13.8094,13.9255,13.8094,13.9089,178599.0
2017-02-02 15:30:00,16.77,16.78,16.68,16.7,250918.0,13.9089,13.9172,13.8343,13.8509,250918.0
2017-02-02 15:40:00,16.7,16.71,16.68,16.69,195825.0,13.8509,13.8592,13.8343,13.8426,195825.0
2017-02-02 15:50:00,16.69,16.74,16.67,16.71,658266.0,13.8426,13.884,13.826,13.8592,658266.0
2017-02-03 09:30:00,16.74,16.78,16.62,16.69,79110.0,13.884,13.9172,13.7845,13.8426,79110.0
2017-02-03 09:40:00,16.7,16.7,16.57,16.58,91884.0,13.8509,13.8509,13.743,13.7513,91884.0
2017-02-03 09:50:00,16.58,16.92,16.58,16.9,585392.0,13.7513,14.0333,13.7513,14.0167,585392.0
2017-02-03 10:00:00,16.9,17.06,16.85,16.96,520672.0,14.0167,14.1494,13.9753,14.0665,520672.0
2017-02-03 10:10:00,16.96,17.22,16.95,17.22,424620.0,14.0665,14.2822,14.0582,14.2822,424620.0
2017-02-03 10:20:00,17.21,17.35,17.19,17.23,393857.0,14.2739,14.39,14.2573,14.2904,393857.0
2017-02-03 10:30:00,17.23,17.23,17.19,17.23,154994.0,14.2904,14.2904,14.2573,14.2904,154994.0
2017-02-03 10:40:00,17.23,17.27,17.2,17.21,193642.0,14.2904,14.3236,14.2656,14.2739,193642.0
2017-02-03 10:50:00,17.21,17.22,17.14,17.16,289939.0,14.2739,14.2822,14.2158,14.2324,289939.0
2017-02-03 11:00:00,17.16,17.26,17.15,17.2,243304.0,14.2324,14.3153,14.2241,14.2656,243304.0
2017-02-03 11:10:00,17.19,17.21,17.13,17.17,212099.0,14.2573,14.2739,14.2075,14.2407,212099.0
2017-02-03 11:20:00,17.16,17.2,17.15,17.19,161165.0,14.2324,14.2656,14.2241,14.2573,161165.0
2017-02-03 11:30:00,17.19,17.2,17.15,17.17,84064.0,14.2573,14.2656,14.2241,14.2407,84064.0
2017-02-03 11:40:00,17.18,17.18,17.14,17.17,90469.0,14.249,14.249,14.2158,14.2407,90469.0
2017-02-03 11:50:00,17.16,17.26,17.16,17.23,72398.0,14.2324,14.3153,14.2324,14.2904,72398.0
2017-02-03 12:00:00,17.23,17.3,17.22,17.29,126251.0,14.2904,14.3485,14.2822,14.3402,126251.0
2017-02-03 12:10:00,17.29,17.29,17.23,17.23,40751.0,14.3402,14.3402,14.2904,14.2904,40751.0
2017-02-03 12:20:00,17.23,17.24,17.2,17.24,373835.0,14.2904,14.2987,14.2656,14.2987,373835.0
2017-02-03 12:30:00,17.25,17.32,17.24,17.28,62250.0,14.307,14.3651,14.2987,14.3319,62250.0
2017-02-03 12:40:00,17.27,17.28,17.2,17.2,54233.0,14.3236,14.3319,14.2656,14.2656,54233.0
2017-02-03 12:50:00,17.21,17.39,17.2,17.38,614191.0,14.2739,14.4231,14.2656,14.4149,614191.0
2017-02-03 13:00:00,17.39,17.53,17.31,17.51,1482437.0,14.4231,14.5393,14.3568,14.5227,1482437.0
2017-02-03 13:10:00,17.51,17.56,17.41,17.42,512068.0,14.5227,14.5641,14.4397,14.448,512068.0
2017-02-03 13:20:00,17.41,17.42,17.31,17.32,217424.0,14.4397,14.448,14.3568,14.3651,217424.0
2017-02-03 13:30:00,17.32,17.33,17.23,17.27,353326.0,14.3651,14.3734,14.2904,14.3236,353326.0
2017-02-03 13:40:00,17.27,17.3,17.24,17.25,201390.0,14.3236,14.3485,14.2987,14.307,201390.0
2017-02-03 13:50:00,17.25,17.27,17.25,17.25,110088.0,14.307,14.3236,14.307,14.307,110088.0
2017-02-03 14:00:00,17.26,17.26,17.25,17.25,101482.0,14.3153,14.3153,14.307,14.307,101482.0
2017-02-03 14:10:00,17.26,17.26,17.13,17.23,391099.0,14.3153,14.3153,14.2075,14.2904,391099.0
2017-02-03 14:20:00,17.23,17.24,17.15,17.15,197418.0,14.2904,14.2987,14.2241,14.2241,197418.0
2017-02-03 14:30:00,17.16,17.23,17.15,17.22,158178.0,14.2324,14.2904,14.2241,14.2822,158178.0
2017-02-03 14:40:00,17.23,17.29,17.2,17.24,135572.0,14.2904,14.3402,14.2656,14.2987,135572.0
2017-02-03 14:50:00,17.23,17.24,17.19,17.22,326379.0,14.2904,14.2987,14.2573,14.2822,326379.0
2017-02-03 15:00:00,17.21,17.3,17.21,17.3,88416.0,14.2739,14.3485,14.2739,14.3485,88416.0
2017-02-03 15:10:00,17.3,17.3,17.16,17.2,215843.0,14.3485,14.3485,14.2324,14.2656,215843.0
2017-02-03 15:20:00,17.2,17.2,17.12,17.12,122962.0,14.2656,14.2656,14.1992,14.1992,122962.0
2017-02-03 15:30:00,17.13,17.14,17.07,17.1,288547.0,14.2075,14.2158,14.1577,14.1826,288547.0
2017-02-03 15:40:00,17.1,17.12,17.05,17.08,360589.0,14.1826,14.1992,14.1412,14.166,360589.0
2017-02-03 15:50:00,17.08,17.14,17.05,17.09,745346.0,14.166,14.2158,14.1412,14.1743,745346.0
2017-02-06 09:30:00,17.12,17.21,17.02,17.09,161030.0,14.1992,14.2739,14.1163,14.1743,161030.0
2017-02-06 09:40:00,17.08,17.08,16.8,16.87,263908.0,14.166,14.166,13.9338,13.9919,263908.0
2017-02-06 09:50:00,16.87,16.9,16.83,16.88,86354.0,13.9919,14.0167,13.9587,14.0002,86354.0
2017-02-06 10:00:00,16.88,16.9,16.84,16.87,89205.0,14.0002,14.0167,13.967,13.9919,89205.0
2017-02-06 10:10:00,16.87,16.89,16.82,16.84,93525.0,13.9919,14.0085,13.9504,13.967,93525.0
2017-02-06 10:20:00,16.84,16.85,16.77,16.81,80684.0,13.967,13.9753,13.9089,13.9421,80684.0
2017-02-06 10:30:00,16.82,16.82,16.66,16.66,148586.0,13.9504,13.9504,13.8177,13.8177,148586.0
2017-02-06 10:40:00,16.67,16.69,16.49,16.49,291930.0,13.826,13.8426,13.6767,13.6767,291930.0
2017-02-06 10:50:00,16.5,16.53,16.39,16.45,315139.0,13.685,13.7099,13.5938,13.6435,315139.0
2017-02-06 11:00:00,16.44,16.52,16.42,16.48,233885.0,13.6352,13.7016,13.6186,13.6684,233885.0
2017-02-06 11:10:00,16.48,16.58,16.47,16.54,170605.0,13.6684,13.7513,13.6601,13.7182,170605.0
2017-02-06 11:20:00,16.55,16.58,16.48,16.51,169335.0,13.7265,13.7513,13.6684,13.6933,169335.0
2017-02-06 11:30:00,16.51,16.55,16.48,16.53,169266.0,13.6933,13.7265,13.6684,13.7099,169266.0
2017-02-06 11:40:00,16.53,16.55,16.5,16.53,76700.0,13.7099,13.7265,13.685,13.7099,76700.0
2017-02-06 11:50:00,16.53,16.53,16.48,16.51,146479.0,13.7099,13.7099,13.6684,13.6933,146479.0
2017-02-06 12:00:00,16.51,16.54,16.5,16.53,531350.0,13.6933,13.7182,13.685,13.7099,531350.0
2017-02-06 12:10:00,16.54,16.62,16.51,16.6,109099.0,13.7182,13.7845,13.6933,13.7679,109099.0
2017-02-06 12:20:00,16.6,16.62,16.59,16.61,103737.0,13.7679,13.7845,13.7596,13.7762,103737.0
2017-02-06 12:30:00,16.61,16.62,16.58,16.61,231141.0,13.7762,13.7845,13.7513,13.7762,231141.0
2017-02-06 12:40:00,16.62,16.64,16.59,16.62,51396.0,13.7845,13.8011,13.7596,13.7845,51396.0
2017-02-06 12:50:00,16.62,16.65,16.61,16.61,47816.0,13.7845,13.8094,13.7762,13.7762,47816.0
2017-02-06 13:00:00,16.61,16.63,16.6,16.62,73907.0,13.7762,13.7928,13.7679,13.7845,73907.0
2017-02-06 13:10:00,16.63,16.64,16.59,16.6,79372.0,13.7928,13.8011,13.7596,13.7679,79372.0
2017-02-06 13:20:00,16.6,16.61,16.57,16.59,35948.0,13.7679,13.7762,13.743,13.7596,35948.0
2017-02-06 13:30:00,16.59,16.59,16.53,16.53,51540.0,13.7596,13.7596,13.7099,13.7099,51540.0
2017-02-06 13:40:00,16.54,16.59,16.53,16.57,53609.0,13.7182,13.7596,13.7099,13.743,53609.0
2017-02-06 13:50:00,16.57,16.63,16.56,16.62,114396.0,13.743,13.7928,13.7348,13.7845,114396.0
2017-02-06 14:00:00,16.62,16.63,16.58,16.62,248745.0,13.7845,13.7928,13.7513,13.7845,248745.0
2017-02-06 14:10:00,16.62,16.62,16.59,16.62,168296.0,13.7845,13.7845,13.7596,13.7845,168296.0
2017-02-06 14:20:00,16.61,16.65,16.57,16.65,158950.0,13.7762,13.8094,13.743,13.8094,158950.0
2017-02-06 14:30:00,16.65,16.69,16.61,16.64,104285.0,13.8094,13.8426,13.7762,13.8011,104285.0
2017-02-06 14:40:00,16.64,16.67,16.63,16.64,70998.0,13.8011,13.826,13.7928,13.8011,70998.0
2017-02-06 14:50:00,16.64,16.65,16.6,16.63,115412.0,13.8011,13.8094,13.7679,13.7928,115412.0
2017-02-06 15:00:00,16.62,16.65,16.58,16.61,129288.0,13.7845,13.8094,13.7513,13.7762,129288.0
2017-02-06 15:10:00,16.61,16.63,16.6,16.63,65293.0,13.7762,13.7928,13.7679,13.7928,65293.0
2017-02-06 15:20:00,16.63,16.65,16.62,16.65,55148.0,13.7928,13.8094,13.7845,13.8094,55148.0
2017-02-06 15:30:00,16.64,16.68,16.64,16.66,158210.0,13.8011,13.8343,13.8011,13.8177,158210.0
2017-02-06 15:40:00,16.66,16.66,16.62,16.64,233026.0,13.8177,13.8177,13.7845,13.8011,233026.0
2017-02-06 15:50:00,16.65,16.7,16.63,16.7,595708.0,13.8094,13.8509,13.7928,13.8509,595708.0
2017-02-07 09:30:00,16.64,16.7,16.58,16.64,106061.0,13.8011,13.8509,13.7513,13.8011,106061.0
2017-02-07 09:40:00,16.65,16.66,16.58,16.64,41291.0,13.8094,13.8177,13.7513,13.8011,41291.0
2017-02-07 09:50:00,16.64,16.68,16.56,16.66,84676.0,13.8011,13.8343,13.7348,13.8177,84676.0
2017-02-07 10:00:00,16.65,16.66,16.47,16.47,128144.0,13.8094,13.8177,13.6601,13.6601,128144.0
2017-02-07 10:10:00,16.47,16.55,16.47,16.54,103850.0,13.6601,13.7265,13.6601,13.7182,103850.0
2017-02-07 10:20:00,16.53,16.54,16.48,16.52,62178.0,13.7099,13.7182,13.6684,13.7016,62178.0
2017-02-07 10:30:00,16.52,16.54,16.49,16.53,85707.0,13.7016,13.7182,13.6767,13.7099,85707.0
2017-02-07 10:40:00,16.53,16.58,16.51,16.54,53361.0,13.7099,13.7513,13.6933,13.7182,53361.0
2017-02-07 10:50:00,16.54,16.54,16.48,16.49,94145.0,13.7182,13.7182,13.6684,13.6767,94145.0
2017-02-07 11:00:00,16.48,16.52,16.48,16.51,45038.0,13.6684,13.7016,13.6684,13.6933,45038.0
2017-02-07 11:10:00,16.51,16.52,16.39,16.41,131961.0,13.6933,13.7016,13.5938,13.6103,131961.0
2017-02-07 11:20:00,16.42,16.43,16.32,16.36,156915.0,13.6186,13.6269,13.5357,13.5689,156915.0
2017-02-07 11:30:00,16.36,16.42,16.33,16.35,62267.0,13.5689,13.6186,13.544,13.5606,62267.0
2017-02-07 11:40:00,16.35,16.39,16.32,16.37,58116.0,13.5606,13.5938,13.5357,13.5772,58116.0
2017-02-07 11:50:00,16.37,16.41,16.37,16.37,49072.0,13.5772,13.6103,13.5772,13.5772,49072.0
2017-02-07 12:00:00,16.37,16.42,16.37,16.41,42317.0,13.5772,13.6186,13.5772,13.6103,42317.0
2017-02-07 12:10:00,16.41,16.44,16.4,16.41,96482.0,13.6103,13.6352,13.602,13.6103,96482.0
2017-02-07 12:20:00,16.41,16.42,16.33,16.34,57852.0,13.6103,13.6186,13.544,13.5523,57852.0
2017-02-07 12:30:00,16.34,16.37,16.33,16.35,124999.0,13.5523,13.5772,13.544,13.5606,124999.0
2017-02-07 12:40:00,16.35,16.35,16.28,16.28,136636.0,13.5606,13.5606,13.5025,13.5025,136636.0
2017-02-07 12:50:00,16.28,16.33,16.28,16.3,80353.0,13.5025,13.544,13.5025,13.5191,80353.0
2017-02-07 13:00:00,16.3,16.32,16.28,16.28,54016.0,13.5191,13.5357,13.5025,13.5025,54016.0
2017-02-07 13:10:00,16.28,16.36,16.28,16.36,58816.0,13.5025,13.5689,13.5025,13.5689,58816.0
2017-02-07 13:20:00,16.36,16.37,16.29,16.3,85053.0,13.5689,13.5772,13.5108,13.5191,85053.0
2017-02-07 13:30:00,16.31,16.37,16.3,16.35,58397.0,13.5274,13.5772,13.5191,13.5606,58397.0
2017-02-07 13:40:00,16.35,16.36,16.33,16.34,84998.0,13.5606,13.5689,13.544,13.5523,84998.0
2017-02-07 13:50:00,16.35,16.35,16.3,16.3,73822.0,13.5606,13.5606,13.5191,13.5191,73822.0
2017-02-07 14:00:00,16.3,16.35,16.3,16.33,86784.0,13.5191,13.5606,13.5191,13.544,86784.0
2017-02-07 14:10:00,16.33,16.34,16.31,16.31,39128.0,13.544,13.5523,13.5274,13.5274,39128.0
2017-02-07 14:20:00,16.31,16.32,16.28,16.28,66100.0,13.5274,13.5357,13.5025,13.5025,66100.0
2017-02-07 14:30:00,16.29,16.33,16.28,16.33,62464.0,13.5108,13.544,13.5025,13.544,62464.0
2017-02-07 14:40:00,16.32,16.33,16.3,16.3,77786.0,13.5357,13.544,13.5191,13.5191,77786.0
2017-02-07 14:50:00,16.3,16.31,16.27,16.3,56394.0,13.5191,13.5274,13.4942,13.5191,56394.0
2017-02-07 15:00:00,16.3,16.31,16.28,16.28,46632.0,13.5191,13.5274,13.5025,13.5025,46632.0
2017-02-07 15:10:00,16.28,16.32,16.28,16.32,57805.0,13.5025,13.5357,13.5025,13.5357,57805.0
2017-02-07 15:20:00,16.32,16.32,16.27,16.29,96414.0,13.5357,13.5357,13.4942,13.5108,96414.0
2017-02-07 15:30:00,16.28,16.3,16.27,16.3,106700.0,13.5025,13.5191,13.4942,13.5191,106700.0
2017-02-07 15:40:00,16.3,16.3,16.24,16.24,192860.0,13.5191,13.5191,13.4693,13.4693,192860.0
2017-02-07 15:50:00,16.24,16.27,16.23,16.26,440385.0,13.4693,13.4942,13.4611,13.4859,440385.0
2017-02-08 09:30:00,16.2,16.2,16.02,16.1,221376.0,13.4362,13.4362,13.2869,13.3532,221376.0
2017-02-08 09:40:00,16.1,16.19,16.07,16.16,107555.0,13.3532,13.4279,13.3283,13.403,107555.0
2017-02-08 09:50:00,16.17,16.29,16.14,16.28,99006.0,13.4113,13.5108,13.3864,13.5025,99006.0
2017-02-08 10:00:00,16.28,16.31,16.25,16.29,63858.0,13.5025,13.5274,13.4776,13.5108,63858.0
2017-02-08 10:10:00,16.3,16.38,16.29,16.35,110051.0,13.5191,13.5855,13.5108,13.5606,110051.0
2017-02-08 10:20:00,16.35,16.38,16.33,16.36,65047.0,13.5606,13.5855,13.544,13.5689,65047.0
2017-02-08 10:30:00,16.36,16.4,16.33,16.38,118526.0,13.5689,13.602,13.544,13.5855,118526.0
2017-02-08 10:40:00,16.38,16.51,16.38,16.5,141184.0,13.5855,13.6933,13.5855,13.685,141184.0
2017-02-08 10:50:00,16.5,16.51,16.47,16.47,53277.0,13.685,13.6933,13.6601,13.6601,53277.0
2017-02-08 11:00:00,16.48,16.5,16.46,16.47,55863.0,13.6684,13.685,13.6518,13.6601,55863.0
2017-02-08 11:10:00,16.47,16.48,16.45,16.46,55013.0,13.6601,13.6684,13.6435,13.6518,55013.0
2017-02-08 11:20:00,16.46,16.48,16.44,16.45,87548.0,13.6518,13.6684,13.6352,13.6435,87548.0
2017-02-08 11:30:00,16.45,16.45,16.38,16.39,79425.0,13.6435,13.6435,13.5855,13.5938,79425.0
2017-02-08 11:40:00,16.39,16.41,16.36,16.36,70458.0,13.5938,13.6103,13.5689,13.5689,70458.0
2017-02-08 11:50:00,16.37,16.41,16.36,16.38,68136.0,13.5772,13.6103,13.5689,13.5855,68136.0
2017-02-08 12:00:00,16.38,16.44,16.37,16.44,123286.0,13.5855,13.6352,13.5772,13.6352,123286.0
2017-02-08 12:10:00,16.44,16.47,16.38,16.38,106746.0,13.6352,13.6601,13.5855,13.5855,106746.0
2017-02-08 12:20:00,16.38,16.43,16.36,16.36,97082.0,13.5855,13.6269,13.5689,13.5689,97082.0
2017-02-08 12:30:00,16.37,16.38,16.34,16.36,58438.0,13.5772,13.5855,13.5523,13.5689,58438.0
2017-02-08 12:40:00,16.35,16.38,16.34,16.38,44771.0,13.5606,13.5855,13.5523,13.5855,44771.0
2017-02-08 12:50:00,16.38,16.38,16.33,16.34,42062.0,13.5855,13.5855,13.544,13.5523,42062.0
2017-02-08 13:00:00,16.34,16.39,16.33,16.39,80691.0,13.5523,13.5938,13.544,13.5938,80691.0
2017-02-08 13:10:00,16.39,16.41,16.38,16.39,46080.0,13.5938,13.6103,13.5855,13.5938,46080.0
2017-02-08 13:20:00,16.38,16.39,16.34,16.36,46991.0,13.5855,13.5938,13.5523,13.5689,46991.0
2017-02-08 13:30:00,16.36,16.37,16.32,16.34,43637.0,13.5689,13.5772,13.5357,13.5523,43637.0
2017-02-08 13:40:00,16.34,16.34,16.28,16.32,46256.0,13.5523,13.5523,13.5025,13.5357,46256.0
2017-02-08 13:50:00,16.32,16.33,16.3,16.31,38097.0,13.5357,13.544,13.5191,13.5274,38097.0
2017-02-08 14:00:00,16.3,16.37,16.26,16.35,363961.0,13.5191,13.5772,13.4859,13.5606,363961.0
2017-02-08 14:10:00,16.36,16.4,16.35,16.37,36915.0,13.5689,13.602,13.5606,13.5772,36915.0
2017-02-08 14:20:00,16.38,16.4,16.37,16.38,52970.0,13.5855,13.602,13.5772,13.5855,52970.0
2017-02-08 14:30:00,16.38,16.38,16.36,16.38,38034.0,13.5855,13.5855,13.5689,13.5855,38034.0
2017-02-08 14:40:00,16.38,16.38,16.34,16.37,80016.0,13.5855,13.5855,13.5523,13.5772,80016.0
2017-02-08 14:50:00,16.37,16.38,16.35,16.36,46119.0,13.5772,13.5855,13.5606,13.5689,46119.0
2017-02-08 15:00:00,16.36,16.37,16.33,16.37,56441.0,13.5689,13.5772,13.544,13.5772,56441.0
2017-02-08 15:10:00,16.37,16.39,16.36,16.37,43642.0,13.5772,13.5938,13.5689,13.5772,43642.0
2017-02-08 15:20:00,16.37,16.39,16.36,16.39,87428.0,13.5772,13.5938,13.5689,13.5938,87428.0
2017-02-08 15:30:00,16.39,16.39,16.36,16.37,56269.0,13.5938,13.5938,13.5689,13.5772,56269.0
2017-02-08 15:40:00,16.38,16.39,16.36,16.37,176212.0,13.5855,13.5938,13.5689,13.5772,176212.0
2017-02-08 15:50:00,16.37,16.37,16.35,16.36,425023.0,13.5772,13.5772,13.5606,13.5689,425023.0
2017-02-09 09:30:00,16.23,16.5,16.23,16.47,113206.0,13.4611,13.685,13.4611,13.6601,113206.0
2017-02-09 09:40:00,16.47,16.49,16.39,16.47,114354.0,13.6601,13.6767,13.5938,13.6601,114354.0
2017-02-09 09:50:00,16.46,16.48,16.33,16.39,145257.0,13.6518,13.6684,13.544,13.5938,145257.0
2017-02-09 10:00:00,16.39,16.42,16.28,16.39,122840.0,13.5938,13.6186,13.5025,13.5938,122840.0
2017-02-09 10:10:00,16.39,16.4,16.34,16.37,81754.0,13.5938,13.602,13.5523,13.5772,81754.0
2017-02-09 10:20:00,16.36,16.44,16.36,16.41,75616.0,13.5689,13.6352,13.5689,13.6103,75616.0
2017-02-09 10:30:00,16.41,16.42,16.35,16.37,61597.0,13.6103,13.6186,13.5606,13.5772,61597.0
2017-02-09 10:40:00,16.38,16.4,16.29,16.3,78256.0,13.5855,13.602,13.5108,13.5191,78256.0
2017-02-09 10:50:00,16.3,16.31,16.24,16.27,61447.0,13.5191,13.5274,13.4693,13.4942,61447.0
2017-02-09 11:00:00,16.27,16.27,16.21,16.24,127433.0,13.4942,13.4942,13.4445,13.4693,127433.0
2017-02-09 11:10:00,16.24,16.29,16.22,16.28,197469.0,13.4693,13.5108,13.4528,13.5025,197469.0
2017-02-09 11:20:00,16.27,16.34,16.26,16.3,105540.0,13.4942,13.5523,13.4859,13.5191,105540.0
2017-02-09 11:30:00,16.3,16.36,16.3,16.35,77378.0,13.5191,13.5689,13.5191,13.5606,77378.0
2017-02-09 11:40:00,16.35,16.37,16.29,16.32,52521.0,13.5606,13.5772,13.5108,13.5357,52521.0
2017-02-09 11:50:00,16.32,16.36,16.29,16.32,49939.0,13.5357,13.5689,13.5108,13.5357,49939.0
2017-02-09 12:00:00,16.32,16.32,16.25,16.3,84556.0,13.5357,13.5357,13.4776,13.5191,84556.0
2017-02-09 12:10:00,16.3,16.37,16.29,16.37,42437.0,13.5191,13.5772,13.5108,13.5772,42437.0
2017-02-09 12:20:00,16.37,16.38,16.34,16.37,38549.0,13.5772,13.5855,13.5523,13.5772,38549.0
2017-02-09 12:30:00,16.38,16.43,16.37,16.43,121017.0,13.5855,13.6269,13.5772,13.6269,121017.0
2017-02-09 12:40:00,16.43,16.44,16.4,16.4,83223.0,13.6269,13.6352,13.602,13.602,83223.0
2017-02-09 12:50:00,16.41,16.41,16.36,16.36,51147.0,13.6103,13.6103,13.5689,13.5689,51147.0
2017-02-09 13:00:00,16.37,16.38,16.36,16.38,54577.0,13.5772,13.5855,13.5689,13.5855,54577.0
2017-02-09 13:10:00,16.38,16.38,16.36,16.38,52273.0,13.5855,13.5855,13.5689,13.5855,52273.0
2017-02-09 13:20:00,16.38,16.38,16.34,16.35,64975.0,13.5855,13.5855,13.5523,13.5606,64975.0
2017-02-09 13:30:00,16.34,16.36,16.34,16.36,34269.0,13.5523,13.5689,13.5523,13.5689,34269.0
2017-02-09 13:40:00,16.36,16.36,16.33,16.34,43962.0,13.5689,13.5689,13.544,13.5523,43962.0
2017-02-09 13:50:00,16.34,16.34,16.31,16.32,51878.0,13.5523,13.5523,13.5274,13.5357,51878.0
2017-02-09 14:00:00,16.32,16.33,16.3,16.32,88309.0,13.5357,13.544,13.5191,13.5357,88309.0
2017-02-09 14:10:00,16.32,16.4,16.32,16.39,65588.0,13.5357,13.602,13.5357,13.5938,65588.0
2017-02-09 14:20:00,16.39,16.4,16.36,16.36,36131.0,13.5938,13.602,13.5689,13.5689,36131.0
2017-02-09 14:30:00,16.36,16.43,16.35,16.42,54671.0,13.5689,13.6269,13.5606,13.6186,54671.0
2017-02-09 14:40:00,16.41,16.44,16.4,16.44,50539.0,13.6103,13.6352,13.602,13.6352,50539.0
2017-02-09 14:50:00,16.44,16.45,16.42,16.42,56497.0,13.6352,13.6435,13.6186,13.6186,56497.0
2017-02-09 15:00:00,16.43,16.43,16.37,16.37,55026.0,13.6269,13.6269,13.5772,13.5772,55026.0
2017-02-09 15:10:00,16.37,16.38,16.36,16.36,31254.0,13.5772,13.5855,13.5689,13.5689,31254.0
2017-02-09 15:20:00,16.36,16.44,16.36,16.44,352970.0,13.5689,13.6352,13.5689,13.6352,352970.0
2017-02-09 15:30:00,16.44,16.46,16.41,16.46,132136.0,13.6352,13.6518,13.6103,13.6518,132136.0
2017-02-09 15:40:00,16.46,16.48,16.41,16.41,296550.0,13.6518,13.6684,13.6103,13.6103,296550.0
2017-02-09 15:50:00,16.41,16.43,16.39,16.41,360644.0,13.6103,13.6269,13.5938,13.6103,360644.0
2017-02-10 09:30:00,16.5,16.6,16.42,16.51,78731.0,13.685,13.7679,13.6186,13.6933,78731.0
2017-02-10 09:40:00,16.51,16.58,16.48,16.56,52012.0,13.6933,13.7513,13.6684,13.7348,52012.0
2017-02-10 09:50:00,16.57,16.59,16.51,16.52,28037.0,13.743,13.7596,13.6933,13.7016,28037.0
2017-02-10 10:00:00,16.52,16.52,16.4,16.41,28217.0,13.7016,13.7016,13.602,13.6103,28217.0
2017-02-10 10:10:00,16.41,16.47,16.4,16.45,33028.0,13.6103,13.6601,13.602,13.6435,33028.0
2017-02-10 10:20:00,16.46,16.46,16.37,16.37,49791.0,13.6518,13.6518,13.5772,13.5772,49791.0
2017-02-10 10:30:00,16.37,16.41,16.36,16.38,34934.0,13.5772,13.6103,13.5689,13.5855,34934.0
2017-02-10 10:40:00,16.38,16.39,16.32,16.39,59576.0,13.5855,13.5938,13.5357,13.5938,59576.0
2017-02-10 10:50:00,16.39,16.44,16.38,16.44,23664.0,13.5938,13.6352,13.5855,13.6352,23664.0
2017-02-10 11:00:00,16.44,16.46,16.42,16.45,43243.0,13.6352,13.6518,13.6186,13.6435,43243.0
2017-02-10 11:10:00,16.46,16.47,16.42,16.47,41842.0,13.6518,13.6601,13.6186,13.6601,41842.0
2017-02-10 11:20:00,16.47,16.49,16.46,16.46,23773.0,13.6601,13.6767,13.6518,13.6518,23773.0
2017-02-10 11:30:00,16.47,16.52,16.46,16.48,32754.0,13.6601,13.7016,13.6518,13.6684,32754.0
2017-02-10 11:40:00,16.48,16.5,16.48,16.5,27483.0,13.6684,13.685,13.6684,13.685,27483.0
2017-02-10 11:50:00,16.5,16.5,16.47,16.48,47162.0,13.685,13.685,13.6601,13.6684,47162.0
2017-02-10 12:00:00,16.48,16.55,16.48,16.54,42785.0,13.6684,13.7265,13.6684,13.7182,42785.0
2017-02-10 12:10:00,16.55,16.63,16.54,16.62,60651.0,13.7265,13.7928,13.7182,13.7845,60651.0
2017-02-10 12:20:00,16.62,16.62,16.57,16.57,86324.0,13.7845,13.7845,13.743,13.743,86324.0
2017-02-10 12:30:00,16.57,16.58,16.54,16.54,57939.0,13.743,13.7513,13.7182,13.7182,57939.0
2017-02-10 12:40:00,16.55,16.56,16.54,16.56,47616.0,13.7265,13.7348,13.7182,13.7348,47616.0
2017-02-10 12:50:00,16.55,16.56,16.54,16.55,38440.0,13.7265,13.7348,13.7182,13.7265,38440.0
2017-02-10 13:00:00,16.55,16.56,16.54,16.55,42371.0,13.7265,13.7348,13.7182,13.7265,42371.0
2017-02-10 13:10:00,16.55,16.57,16.53,16.55,96842.0,13.7265,13.743,13.7099,13.7265,96842.0
2017-02-10 13:20:00,16.55,16.64,16.55,16.6,70111.0,13.7265,13.8011,13.7265,13.7679,70111.0
2017-02-10 13:30:00,16.6,16.6,16.58,16.6,54993.0,13.7679,13.7679,13.7513,13.7679,54993.0
2017-02-10 13:40:00,16.6,16.6,16.58,16.58,34200.0,13.7679,13.7679,13.7513,13.7513,34200.0
2017-02-10 13:50:00,16.58,16.59,16.53,16.53,56474.0,13.7513,13.7596,13.7099,13.7099,56474.0
2017-02-10 14:00:00,16.54,16.54,16.52,16.52,53320.0,13.7182,13.7182,13.7016,13.7016,53320.0
2017-02-10 14:10:00,16.53,16.53,16.51,16.53,50228.0,13.7099,13.7099,13.6933,13.7099,50228.0
2017-02-10 14:20:00,16.53,16.64,16.52,16.62,88346.0,13.7099,13.8011,13.7016,13.7845,88346.0
2017-02-10 14:30:00,16.62,16.64,16.57,16.6,47041.0,13.7845,13.8011,13.743,13.7679,47041.0
2017-02-10 14:40:00,16.6,16.6,16.58,16.58,25847.0,13.7679,13.7679,13.7513,13.7513,25847.0
2017-02-10 14:50:00,16.58,16.58,16.55,16.55,60408.0,13.7513,13.7513,13.7265,13.7265,60408.0
2017-02-10 15:00:00,16.55,16.6,16.55,16.6,34169.0,13.7265,13.7679,13.7265,13.7679,34169.0
2017-02-10 15:10:00,16.6,16.63,16.59,16.63,96109.0,13.7679,13.7928,13.7596,13.7928,96109.0
2017-02-10 15:20:00,16.63,16.65,16.6,16.62,71344.0,13.7928,13.8094,13.7679,13.7845,71344.0
2017-02-10 15:30:00,16.62,16.66,16.61,16.65,97209.0,13.7845,13.8177,13.7762,13.8094,97209.0
2017-02-10 15:40:00,16.65,16.66,16.61,16.63,120728.0,13.8094,13.8177,13.7762,13.7928,120728.0
2017-02-10 15:50:00,16.63,16.66,16.62,16.66,304260.0,13.7928,13.8177,13.7845,13.8177,304260.0
2017-02-13 09:30:00,16.6,16.73,16.54,16.7,162013.0,13.7679,13.8757,13.7182,13.8509,162013.0
2017-02-13 09:40:00,16.71,16.78,16.68,16.68,130289.0,13.8592,13.9172,13.8343,13.8343,130289.0
2017-02-13 09:50:00,16.68,16.8,16.67,16.8,170129.0,13.8343,13.9338,13.826,13.9338,170129.0
2017-02-13 10:00:00,16.8,16.86,16.75,16.83,120361.0,13.9338,13.9836,13.8923,13.9587,120361.0
2017-02-13 10:10:00,16.84,16.94,16.83,16.88,168966.0,13.967,14.0499,13.9587,14.0002,168966.0
2017-02-13 10:20:00,16.88,16.94,16.79,16.83,204828.0,14.0002,14.0499,13.9255,13.9587,204828.0
2017-02-13 10:30:00,16.82,16.83,16.74,16.76,102562.0,13.9504,13.9587,13.884,13.9006,102562.0
2017-02-13 10:40:00,16.77,16.77,16.73,16.73,45778.0,13.9089,13.9089,13.8757,13.8757,45778.0
2017-02-13 10:50:00,16.73,16.84,16.72,16.84,80622.0,13.8757,13.967,13.8675,13.967,80622.0
2017-02-13 11:00:00,16.84,16.84,16.79,16.8,155557.0,13.967,13.967,13.9255,13.9338,155557.0
2017-02-13 11:10:00,16.8,16.8,16.72,16.73,91241.0,13.9338,13.9338,13.8675,13.8757,91241.0
2017-02-13 11:20:00,16.73,16.8,16.7,16.8,60793.0,13.8757,13.9338,13.8509,13.9338,60793.0
2017-02-13 11:30:00,16.8,16.8,16.77,16.79,104937.0,13.9338,13.9338,13.9089,13.9255,104937.0
2017-02-13 11:40:00,16.79,16.8,16.69,16.69,126377.0,13.9255,13.9338,13.8426,13.8426,126377.0
2017-02-13 11:50:00,16.68,16.75,16.68,16.75,361022.0,13.8343,13.8923,13.8343,13.8923,361022.0
2017-02-13 12:00:00,16.74,16.75,16.72,16.74,41491.0,13.884,13.8923,13.8675,13.884,41491.0
2017-02-13 12:10:00,16.74,16.78,16.73,16.78,92448.0,13.884,13.9172,13.8757,13.9172,92448.0
2017-02-13 12:20:00,16.78,16.78,16.75,16.75,65029.0,13.9172,13.9172,13.8923,13.8923,65029.0
2017-02-13 12:30:00,16.76,16.76,16.71,16.72,29994.0,13.9006,13.9006,13.8592,13.8675,29994.0
2017-02-13 12:40:00,16.72,16.76,16.71,16.75,39287.0,13.8675,13.9006,13.8592,13.8923,39287.0
2017-02-13 12:50:00,16.75,16.75,16.73,16.73,42933.0,13.8923,13.8923,13.8757,13.8757,42933.0
2017-02-13 13:00:00,16.73,16.76,16.73,16.75,64038.0,13.8757,13.9006,13.8757,13.8923,64038.0
2017-02-13 13:10:00,16.76,16.82,16.75,16.8,77048.0,13.9006,13.9504,13.8923,13.9338,77048.0
2017-02-13 13:20:00,16.8,16.84,16.8,16.81,92548.0,13.9338,13.967,13.9338,13.9421,92548.0
2017-02-13 13:30:00,16.82,16.82,16.79,16.8,27538.0,13.9504,13.9504,13.9255,13.9338,27538.0
2017-02-13 13:40:00,16.79,16.8,16.76,16.78,35569.0,13.9255,13.9338,13.9006,13.9172,35569.0
2017-02-13 13:50:00,16.77,16.79,16.76,16.78,133423.0,13.9089,13.9255,13.9006,13.9172,133423.0
2017-02-13 14:00:00,16.78,16.78,16.74,16.75,37470.0,13.9172,13.9172,13.884,13.8923,37470.0
2017-02-13 14:10:00,16.75,16.76,16.73,16.73,25757.0,13.8923,13.9006,13.8757,13.8757,25757.0
2017-02-13 14:20:00,16.73,16.75,16.72,16.75,30274.0,13.8757,13.8923,13.8675,13.8923,30274.0
2017-02-13 14:30:00,16.75,16.75,16.72,16.73,23223.0,13.8923,13.8923,13.8675,13.8757,23223.0
2017-02-13 14:40:00,16.73,16.74,16.71,16.72,41167.0,13.8757,13.884,13.8592,13.8675,41167.0
2017-02-13 14:50:00,16.71,16.72,16.7,16.71,27936.0,13.8592,13.8675,13.8509,13.8592,27936.0
2017-02-13 15:00:00,16.71,16.72,16.7,16.71,33668.0,13.8592,13.8675,13.8509,13.8592,33668.0
2017-02-13 15:10:00,16.71,16.76,16.7,16.75,61171.0,13.8592,13.9006,13.8509,13.8923,61171.0
2017-02-13 15:20:00,16.75,16.77,16.75,16.76,59003.0,13.8923,13.9089,13.8923,13.9006,59003.0
2017-02-13 15:30:00,16.75,16.76,16.73,16.73,74634.0,13.8923,13.9006,13.8757,13.8757,74634.0
2017-02-13 15:40:00,16.73,16.75,16.72,16.72,172279.0,13.8757,13.8923,13.8675,13.8675,172279.0
2017-02-13 15:50:00,16.72,16.76,16.7,16.75,434569.0,13.8675,13.9006,13.8509,13.8923,434569.0
2017-02-14 09:30:00,16.63,16.77,16.51,16.67,145125.0,13.7928,13.9089,13.6933,13.826,145125.0
2017-02-14 09:40:00,16.66,16.66,16.52,16.53,76724.0,13.8177,13.8177,13.7016,13.7099,76724.0
2017-02-14 09:50:00,16.53,16.55,16.48,16.48,59362.0,13.7099,13.7265,13.6684,13.6684,59362.0
2017-02-14 10:00:00,16.47,16.49,16.32,16.34,126741.0,13.6601,13.6767,13.5357,13.5523,126741.0
2017-02-14 10:10:00,16.35,16.48,16.35,16.44,121728.0,13.5606,13.6684,13.5606,13.6352,121728.0
2017-02-14 10:20:00,16.44,16.54,16.44,16.53,96860.0,13.6352,13.7182,13.6352,13.7099,96860.0
2017-02-14 10:30:00,16.53,16.53,16.46,16.49,77009.0,13.7099,13.7099,13.6518,13.6767,77009.0
2017-02-14 10:40:00,16.49,16.51,16.41,16.41,73708.0,13.6767,13.6933,13.6103,13.6103,73708.0
2017-02-14 10:50:00,16.42,16.52,16.41,16.51,100842.0,13.6186,13.7016,13.6103,13.6933,100842.0
2017-02-14 11:00:00,16.51,16.51,16.42,16.44,178557.0,13.6933,13.6933,13.6186,13.6352,178557.0
2017-02-14 11:10:00,16.44,16.5,16.43,16.47,58690.0,13.6352,13.685,13.6269,13.6601,58690.0
2017-02-14 11:20:00,16.47,16.52,16.47,16.48,73679.0,13.6601,13.7016,13.6601,13.6684,73679.0
2017-02-14 11:30:00,16.48,16.52,16.48,16.52,44434.0,13.6684,13.7016,13.6684,13.7016,44434.0
2017-02-14 11:40:00,16.52,16.54,16.5,16.53,29851.0,13.7016,13.7182,13.685,13.7099,29851.0
2017-02-14 11:50:00,16.52,16.61,16.52,16.6,59770.0,13.7016,13.7762,13.7016,13.7679,59770.0
2017-02-14 12:00:00,16.61,16.61,16.58,16.59,43041.0,13.7762,13.7762,13.7513,13.7596,43041.0
2017-02-14 12:10:00,16.59,16.62,16.59,16.6,44314.0,13.7596,13.7845,13.7596,13.7679,44314.0
2017-02-14 12:20:00,16.61,16.66,16.59,16.64,68753.0,13.7762,13.8177,13.7596,13.8011,68753.0
2017-02-14 12:30:00,16.64,16.69,16.63,16.65,96949.0,13.8011,13.8426,13.7928,13.8094,96949.0
2017-02-14 12:40:00,16.65,16.65,16.62,16.62,21513.0,13.8094,13.8094,13.7845,13.7845,21513.0
2017-02-14 12:50:00,16.63,16.7,16.61,16.7,79882.0,13.7928,13.8509,13.7762,13.8509,79882.0
2017-02-14 13:00:00,16.7,16.72,16.69,16.71,42526.0,13.8509,13.8675,13.8426,13.8592,42526.0
2017-02-14 13:10:00,16.71,16.72,16.69,16.71,36407.0,13.8592,13.8675,13.8426,13.8592,36407.0
2017-02-14 13:20:00,16.71,16.76,16.71,16.73,59705.0,13.8592,13.9006,13.8592,13.8757,59705.0
2017-02-14 13:30:00,16.73,16.74,16.71,16.72,33971.0,13.8757,13.884,13.8592,13.8675,33971.0
2017-02-14 13:40:00,16.72,16.75,16.71,16.72,46762.0,13.8675,13.8923,13.8592,13.8675,46762.0
2017-02-14 13:50:00,16.73,16.75,16.71,16.73,30731.0,13.8757,13.8923,13.8592,13.8757,30731.0
2017-02-14 14:00:00,16.73,16.78,16.73,16.77,54796.0,13.8757,13.9172,13.8757,13.9089,54796.0
2017-02-14 14:10:00,16.77,16.77,16.73,16.73,72368.0,13.9089,13.9089,13.8757,13.8757,72368.0
2017-02-14 14:20:00,16.73,16.76,16.73,16.73,36943.0,13.8757,13.9006,13.8757,13.8757,36943.0
2017-02-14 14:30:00,16.73,16.77,16.73,16.75,78386.0,13.8757,13.9089,13.8757,13.8923,78386.0
2017-02-14 14:40:00,16.74,16.75,16.72,16.73,52084.0,13.884,13.8923,13.8675,13.8757,52084.0
2017-02-14 14:50:00,16.72,16.74,16.71,16.73,101364.0,13.8675,13.884,13.8592,13.8757,101364.0
2017-02-14 15:00:00,16.73,16.76,16.73,16.73,55363.0,13.8757,13.9006,13.8757,13.8757,55363.0
2017-02-14 15:10:00,16.73,16.75,16.73,16.73,69160.0,13.8757,13.8923,13.8757,13.8757,69160.0
2017-02-14 15:20:00,16.73,16.74,16.71,16.73,71444.0,13.8757,13.884,13.8592,13.8757,71444.0
2017-02-14 15:30:00,16.73,16.75,16.72,16.73,82139.0,13.8757,13.8923,13.8675,13.8757,82139.0
2017-02-14 15:40:00,16.73,16.78,16.73,16.77,103878.0,13.8757,13.9172,13.8757,13.9089,103878.0
2017-02-14 15:50:00,16.76,16.81,16.76,16.78,601459.0,13.9006,13.9421,13.9006,13.9172,601459.0
2017-02-15 09:30:00,16.74,17.06,16.73,17.03,340337.0,13.884,14.1494,13.8757,14.1246,340337.0
2017-02-15 09:40:00,17.03,17.21,17.03,17.07,376252.0,14.1246,14.2739,14.1246,14.1577,376252.0
2017-02-15 09:50:00,17.06,17.19,17.04,17.18,144027.0,14.1494,14.2573,14.1329,14.249,144027.0
2017-02-15 10:00:00,17.18,17.31,17.17,17.18,386305.0,14.249,14.3568,14.2407,14.249,386305.0
2017-02-15 10:10:00,17.18,17.32,17.15,17.28,174664.0,14.249,14.3651,14.2241,14.3319,174664.0
2017-02-15 10:20:00,17.27,17.39,17.27,17.38,158556.0,14.3236,14.4231,14.3236,14.4149,158556.0
2017-02-15 10:30:00,17.38,17.43,17.35,17.39,208508.0,14.4149,14.4563,14.39,14.4231,208508.0
2017-02-15 10:40:00,17.39,17.45,17.32,17.44,146804.0,14.4231,14.4729,14.3651,14.4646,146804.0
2017-02-15 10:50:00,17.44,17.46,17.41,17.45,85997.0,14.4646,14.4812,14.4397,14.4729,85997.0
2017-02-15 11:00:00,17.45,17.47,17.42,17.43,126374.0,14.4729,14.4895,14.448,14.4563,126374.0
2017-02-15 11:10:00,17.42,17.52,17.41,17.48,142501.0,14.448,14.531,14.4397,14.4978,142501.0
2017-02-15 11:20:00,17.48,17.51,17.43,17.49,86882.0,14.4978,14.5227,14.4563,14.5061,86882.0
2017-02-15 11:30:00,17.49,17.64,17.49,17.63,230964.0,14.5061,14.6305,14.5061,14.6222,230964.0
2017-02-15 11:40:00,17.63,17.72,17.59,17.68,242948.0,14.6222,14.6968,14.589,14.6637,242948.0
2017-02-15 11:50:00,17.68,17.74,17.6,17.73,234215.0,14.6637,14.7134,14.5973,14.7051,234215.0
2017-02-15 12:00:00,17.73,17.75,17.59,17.59,194028.0,14.7051,14.7217,14.589,14.589,194028.0
2017-02-15 12:10:00,17.59,17.69,17.59,17.62,332582.0,14.589,14.672,14.589,14.6139,332582.0
2017-02-15 12:20:00,17.62,17.62,17.52,17.59,190781.0,14.6139,14.6139,14.531,14.589,190781.0
2017-02-15 12:30:00,17.59,17.59,17.48,17.5,247716.0,14.589,14.589,14.4978,14.5144,247716.0
2017-02-15 12:40:00,17.49,17.55,17.48,17.5,58162.0,14.5061,14.5559,14.4978,14.5144,58162.0
2017-02-15 12:50:00,17.5,17.62,17.48,17.61,163359.0,14.5144,14.6139,14.4978,14.6056,163359.0
2017-02-15 13:00:00,17.61,17.66,17.59,17.6,86298.0,14.6056,14.6471,14.589,14.5973,86298.0
2017-02-15 13:10:00,17.6,17.66,17.59,17.6,133359.0,14.5973,14.6471,14.589,14.5973,133359.0
2017-02-15 13:20:00,17.6,17.61,17.57,17.59,56313.0,14.5973,14.6056,14.5724,14.589,56313.0
2017-02-15 13:30:00,17.59,17.61,17.57,17.6,228757.0,14.589,14.6056,14.5724,14.5973,228757.0
2017-02-15 13:40:00,17.61,17.62,17.59,17.61,196401.0,14.6056,14.6139,14.589,14.6056,196401.0
2017-02-15 13:50:00,17.61,17.63,17.57,17.57,263006.0,14.6056,14.6222,14.5724,14.5724,263006.0
2017-02-15 14:00:00,17.57,17.6,17.53,17.55,149518.0,14.5724,14.5973,14.5393,14.5559,149518.0
2017-02-15 14:10:00,17.55,17.56,17.48,17.49,115474.0,14.5559,14.5641,14.4978,14.5061,115474.0
2017-02-15 14:20:00,17.5,17.51,17.46,17.46,77739.0,14.5144,14.5227,14.4812,14.4812,77739.0
2017-02-15 14:30:00,17.46,17.47,17.43,17.43,64940.0,14.4812,14.4895,14.4563,14.4563,64940.0
2017-02-15 14:40:00,17.43,17.55,17.43,17.54,162209.0,14.4563,14.5559,14.4563,14.5476,162209.0
2017-02-15 14:50:00,17.53,17.54,17.5,17.54,81233.0,14.5393,14.5476,14.5144,14.5476,81233.0
2017-02-15 15:00:00,17.53,17.57,17.52,17.54,188703.0,14.5393,14.5724,14.531,14.5476,188703.0
2017-02-15 15:10:00,17.54,17.61,17.53,17.56,193893.0,14.5476,14.6056,14.5393,14.5641,193893.0
2017-02-15 15:20:00,17.56,17.61,17.54,17.54,183061.0,14.5641,14.6056,14.5476,14.5476,183061.0
2017-02-15 15:30:00,17.54,17.6,17.54,17.6,240804.0,14.5476,14.5973,14.5476,14.5973,240804.0
2017-02-15 15:40:00,17.59,17.61,17.53,17.53,311804.0,14.589,14.6056,14.5393,14.5393,311804.0
2017-02-15 15:50:00,17.53,17.54,17.48,17.5,828628.0,14.5393,14.5476,14.4978,14.5144,828628.0
2017-02-16 09:30:00,17.49,17.49,17.28,17.39,124777.0,14.5061,14.5061,14.3319,14.4231,124777.0
2017-02-16 09:40:00,17.39,17.42,17.22,17.22,111191.0,14.4231,14.448,14.2822,14.2822,111191.0
2017-02-16 09:50:00,17.22,17.3,17.16,17.21,99156.0,14.2822,14.3485,14.2324,14.2739,99156.0
2017-02-16 10:00:00,17.21,17.29,17.2,17.27,106387.0,14.2739,14.3402,14.2656,14.3236,106387.0
2017-02-16 10:10:00,17.27,17.32,17.24,17.25,101190.0,14.3236,14.3651,14.2987,14.307,101190.0
2017-02-16 10:20:00,17.25,17.29,17.24,17.27,59515.0,14.307,14.3402,14.2987,14.3236,59515.0
2017-02-16 10:30:00,17.26,17.3,17.24,17.3,102722.0,14.3153,14.3485,14.2987,14.3485,102722.0
2017-02-16 10:40:00,17.3,17.3,17.22,17.22,56383.0,14.3485,14.3485,14.2822,14.2822,56383.0
2017-02-16 10:50:00,17.22,17.25,17.18,17.21,93769.0,14.2822,14.307,14.249,14.2739,93769.0
2017-02-16 11:00:00,17.21,17.21,17.12,17.12,79698.0,14.2739,14.2739,14.1992,14.1992,79698.0
2017-02-16 11:10:00,17.13,17.13,17.09,17.12,57734.0,14.2075,14.2075,14.1743,14.1992,57734.0
2017-02-16 11:20:00,17.12,17.19,17.12,17.19,91667.0,14.1992,14.2573,14.1992,14.2573,91667.0
2017-02-16 11:30:00,17.19,17.23,17.17,17.21,41511.0,14.2573,14.2904,14.2407,14.2739,41511.0
2017-02-16 11:40:00,17.21,17.25,17.2,17.25,40312.0,14.2739,14.307,14.2656,14.307,40312.0
2017-02-16 11:50:00,17.25,17.28,17.22,17.24,68773.0,14.307,14.3319,14.2822,14.2987,68773.0
2017-02-16 12:00:00,17.23,17.24,17.17,17.19,60548.0,14.2904,14.2987,14.2407,14.2573,60548.0
2017-02-16 12:10:00,17.19,17.21,17.18,17.2,63365.0,14.2573,14.2739,14.249,14.2656,63365.0
2017-02-16 12:20:00,17.2,17.21,17.18,17.2,27038.0,14.2656,14.2739,14.249,14.2656,27038.0
2017-02-16 12:30:00,17.2,17.24,17.17,17.23,86610.0,14.2656,14.2987,14.2407,14.2904,86610.0
2017-02-16 12:40:00,17.23,17.24,17.21,17.23,49361.0,14.2904,14.2987,14.2739,14.2904,49361.0
2017-02-16 12:50:00,17.23,17.3,17.22,17.25,75973.0,14.2904,14.3485,14.2822,14.307,75973.0
2017-02-16 13:00:00,17.25,17.28,17.2,17.26,75659.0,14.307,14.3319,14.2656,14.3153,75659.0
2017-02-16 13:10:00,17.25,17.28,17.25,17.28,51108.0,14.307,14.3319,14.307,14.3319,51108.0
2017-02-16 13:20:00,17.28,17.28,17.23,17.26,60800.0,14.3319,14.3319,14.2904,14.3153,60800.0
2017-02-16 13:30:00,17.26,17.26,17.2,17.21,79089.0,14.3153,14.3153,14.2656,14.2739,79089.0
2017-02-16 13:40:00,17.22,17.24,17.21,17.21,76483.0,14.2822,14.2987,14.2739,14.2739,76483.0
2017-02-16 13:50:00,17.21,17.22,17.2,17.21,55026.0,14.2739,14.2822,14.2656,14.2739,55026.0
2017-02-16 14:00:00,17.22,17.25,17.21,17.21,98766.0,14.2822,14.307,14.2739,14.2739,98766.0
2017-02-16 14:10:00,17.21,17.23,17.18,17.18,78453.0,14.2739,14.2904,14.249,14.249,78453.0
2017-02-16 14:20:00,17.18,17.2,17.18,17.2,48644.0,14.249,14.2656,14.249,14.2656,48644.0
2017-02-16 14:30:00,17.2,17.21,17.19,17.2,33893.0,14.2656,14.2739,14.2573,14.2656,33893.0
2017-02-16 14:40:00,17.19,17.22,17.19,17.21,61092.0,14.2573,14.2822,14.2573,14.2739,61092.0
2017-02-16 14:50:00,17.21,17.21,17.18,17.18,56414.0,14.2739,14.2739,14.249,14.249,56414.0
2017-02-16 15:00:00,17.18,17.19,17.18,17.19,21897.0,14.249,14.2573,14.249,14.2573,21897.0
2017-02-16 15:10:00,17.19,17.21,17.18,17.2,87504.0,14.2573,14.2739,14.249,14.2656,87504.0
2017-02-16 15:20:00,17.19,17.2,17.16,17.16,77168.0,14.2573,14.2656,14.2324,14.2324,77168.0
2017-02-16 15:30:00,17.16,17.17,17.13,17.15,141623.0,14.2324,14.2407,14.2075,14.2241,141623.0
2017-02-16 15:40:00,17.16,17.2,17.14,17.14,184237.0,14.2324,14.2656,14.2158,14.2158,184237.0
2017-02-16 15:50:00,17.14,17.18,17.11,17.12,576014.0,14.2158,14.249,14.1909,14.1992,576014.0
2017-02-17 09:30:00,17.11,17.12,16.92,17.04,182026.0,14.1909,14.1992,14.0333,14.1329,182026.0
2017-02-17 09:40:00,17.05,17.1,16.99,17.01,88668.0,14.1412,14.1826,14.0914,14.108,88668.0
2017-02-17 09:50:00,17.0,17.01,16.93,16.95,63378.0,14.0997,14.108,14.0416,14.0582,63378.0
2017-02-17 10:00:00,16.95,16.95,16.8,16.81,97154.0,14.0582,14.0582,13.9338,13.9421,97154.0
2017-02-17 10:10:00,16.81,16.85,16.77,16.83,145200.0,13.9421,13.9753,13.9089,13.9587,145200.0
2017-02-17 10:20:00,16.84,16.88,16.81,16.82,72048.0,13.967,14.0002,13.9421,13.9504,72048.0
2017-02-17 10:30:00,16.82,16.89,16.82,16.85,62795.0,13.9504,14.0085,13.9504,13.9753,62795.0
2017-02-17 10:40:00,16.85,16.87,16.79,16.79,57964.0,13.9753,13.9919,13.9255,13.9255,57964.0
2017-02-17 10:50:00,16.79,16.8,16.72,16.77,108786.0,13.9255,13.9338,13.8675,13.9089,108786.0
2017-02-17 11:00:00,16.77,16.82,16.76,16.8,59592.0,13.9089,13.9504,13.9006,13.9338,59592.0
2017-02-17 11:10:00,16.8,16.81,16.75,16.79,80868.0,13.9338,13.9421,13.8923,13.9255,80868.0
2017-02-17 11:20:00,16.79,16.89,16.78,16.88,308663.0,13.9255,14.0085,13.9172,14.0002,308663.0
2017-02-17 11:30:00,16.89,16.94,16.89,16.93,50848.0,14.0085,14.0499,14.0085,14.0416,50848.0
2017-02-17 11:40:00,16.92,16.96,16.91,16.93,74887.0,14.0333,14.0665,14.025,14.0416,74887.0
2017-02-17 11:50:00,16.94,17.0,16.91,17.0,56714.0,14.0499,14.0997,14.025,14.0997,56714.0
2017-02-17 12:00:00,17.0,17.03,16.98,17.03,60180.0,14.0997,14.1246,14.0831,14.1246,60180.0
2017-02-17 12:10:00,17.03,17.04,16.97,17.0,86745.0,14.1246,14.1329,14.0748,14.0997,86745.0
2017-02-17 12:20:00,17.0,17.01,16.98,16.99,50024.0,14.0997,14.108,14.0831,14.0914,50024.0
2017-02-17 12:30:00,16.99,17.07,16.98,17.04,89410.0,14.0914,14.1577,14.0831,14.1329,89410.0
2017-02-17 12:40:00,17.04,17.1,17.03,17.05,83495.0,14.1329,14.1826,14.1246,14.1412,83495.0
2017-02-17 12:50:00,17.05,17.05,17.01,17.03,46652.0,14.1412,14.1412,14.108,14.1246,46652.0
2017-02-17 13:00:00,17.03,17.03,16.98,16.99,60120.0,14.1246,14.1246,14.0831,14.0914,60120.0
2017-02-17 13:10:00,17.0,17.06,16.99,17.03,44558.0,14.0997,14.1494,14.0914,14.1246,44558.0
2017-02-17 13:20:00,17.04,17.08,17.03,17.07,23188.0,14.1329,14.166,14.1246,14.1577,23188.0
2017-02-17 13:30:00,17.08,17.1,17.07,17.1,45549.0,14.166,14.1826,14.1577,14.1826,45549.0
2017-02-17 13:40:00,17.1,17.13,17.09,17.11,37500.0,14.1826,14.2075,14.1743,14.1909,37500.0
2017-02-17 13:50:00,17.11,17.13,17.1,17.1,25370.0,14.1909,14.2075,14.1826,14.1826,25370.0
2017-02-17 14:00:00,17.1,17.13,17.09,17.1,49087.0,14.1826,14.2075,14.1743,14.1826,49087.0
2017-02-17 14:10:00,17.1,17.12,17.06,17.06,97403.0,14.1826,14.1992,14.1494,14.1494,97403.0
2017-02-17 14:20:00,17.06,17.09,17.06,17.08,22247.0,14.1494,14.1743,14.1494,14.166,22247.0
2017-02-17 14:30:00,17.07,17.1,17.07,17.08,33761.0,14.1577,14.1826,14.1577,14.166,33761.0
2017-02-17 14:40:00,17.08,17.08,17.05,17.05,28078.0,14.166,14.166,14.1412,14.1412,28078.0
2017-02-17 14:50:00,17.05,17.08,17.03,17.07,29346.0,14.1412,14.166,14.1246,14.1577,29346.0
2017-02-17 15:00:00,17.07,17.07,17.03,17.05,41990.0,14.1577,14.1577,14.1246,14.1412,41990.0
2017-02-17 15:10:00,17.05,17.1,17.03,17.1,138554.0,14.1412,14.1826,14.1246,14.1826,138554.0
2017-02-17 15:20:00,17.09,17.12,17.08,17.1,122032.0,14.1743,14.1992,14.166,14.1826,122032.0
2017-02-17 15:30:00,17.11,17.12,17.08,17.09,63806.0,14.1909,14.1992,14.166,14.1743,63806.0
2017-02-17 15:40:00,17.08,17.11,17.08,17.08,119254.0,14.166,14.1909,14.166,14.166,119254.0
2017-02-17 15:50:00,17.09,17.12,17.08,17.1,219024.0,14.1743,14.1992,14.166,14.1826,219024.0
2017-02-21 09:30:00,16.79,17.08,16.52,17.08,195828.0,13.9255,14.166,13.7016,14.166,195828.0
2017-02-21 09:40:00,17.09,17.21,17.09,17.19,121694.0,14.1743,14.2739,14.1743,14.2573,121694.0
2017-02-21 09:50:00,17.18,17.27,17.15,17.17,86001.0,14.249,14.3236,14.2241,14.2407,86001.0
2017-02-21 10:00:00,17.18,17.23,17.17,17.18,73355.0,14.249,14.2904,14.2407,14.249,73355.0
2017-02-21 10:10:00,17.19,17.29,17.18,17.28,67542.0,14.2573,14.3402,14.249,14.3319,67542.0
2017-02-21 10:20:00,17.28,17.3,17.26,17.28,33254.0,14.3319,14.3485,14.3153,14.3319,33254.0
2017-02-21 10:30:00,17.27,17.28,17.22,17.23,51856.0,14.3236,14.3319,14.2822,14.2904,51856.0
2017-02-21 10:40:00,17.23,17.27,17.22,17.22,47493.0,14.2904,14.3236,14.2822,14.2822,47493.0
2017-02-21 10:50:00,17.22,17.23,17.13,17.14,48692.0,14.2822,14.2904,14.2075,14.2158,48692.0
2017-02-21 11:00:00,17.14,17.23,17.14,17.22,52348.0,14.2158,14.2904,14.2158,14.2822,52348.0
2017-02-21 11:10:00,17.23,17.23,17.17,17.21,48855.0,14.2904,14.2904,14.2407,14.2739,48855.0
2017-02-21 11:20:00,17.22,17.25,17.18,17.18,56951.0,14.2822,14.307,14.249,14.249,56951.0
2017-02-21 11:30:00,17.19,17.22,17.15,17.19,69733.0,14.2573,14.2822,14.2241,14.2573,69733.0
2017-02-21 11:40:00,17.19,17.26,17.19,17.26,41522.0,14.2573,14.3153,14.2573,14.3153,41522.0
2017-02-21 11:50:00,17.25,17.27,17.23,17.25,41443.0,14.307,14.3236,14.2904,14.307,41443.0
2017-02-21 12:00:00,17.25,17.27,17.22,17.23,41265.0,14.307,14.3236,14.2822,14.2904,41265.0
2017-02-21 12:10:00,17.23,17.25,17.21,17.24,37499.0,14.2904,14.307,14.2739,14.2987,37499.0
2017-02-21 12:20:00,17.24,17.24,17.21,17.21,25966.0,14.2987,14.2987,14.2739,14.2739,25966.0
2017-02-21 12:30:00,17.21,17.22,17.19,17.21,37330.0,14.2739,14.2822,14.2573,14.2739,37330.0
2017-02-21 12:40:00,17.21,17.23,17.2,17.22,32413.0,14.2739,14.2904,14.2656,14.2822,32413.0
2017-02-21 12:50:00,17.21,17.22,17.19,17.2,33119.0,14.2739,14.2822,14.2573,14.2656,33119.0
2017-02-21 13:00:00,17.2,17.21,17.17,17.17,185905.0,14.2656,14.2739,14.2407,14.2407,185905.0
2017-02-21 13:10:00,17.19,17.21,17.17,17.2,96121.0,14.2573,14.2739,14.2407,14.2656,96121.0
2017-02-21 13:20:00,17.2,17.24,17.18,17.23,67133.0,14.2656,14.2987,14.249,14.2904,67133.0
2017-02-21 13:30:00,17.23,17.28,17.22,17.27,64072.0,14.2904,14.3319,14.2822,14.3236,64072.0
2017-02-21 13:40:00,17.27,17.27,17.23,17.25,74151.0,14.3236,14.3236,14.2904,14.307,74151.0
2017-02-21 13:50:00,17.25,17.25,17.18,17.2,115242.0,14.307,14.307,14.249,14.2656,115242.0
2017-02-21 14:00:00,17.21,17.21,17.16,17.16,49620.0,14.2739,14.2739,14.2324,14.2324,49620.0
2017-02-21 14:10:00,17.16,17.22,17.16,17.21,45014.0,14.2324,14.2822,14.2324,14.2739,45014.0
2017-02-21 14:20:00,17.22,17.23,17.21,17.22,33934.0,14.2822,14.2904,14.2739,14.2822,33934.0
2017-02-21 14:30:00,17.23,17.24,17.2,17.2,34584.0,14.2904,14.2987,14.2656,14.2656,34584.0
2017-02-21 14:40:00,17.2,17.21,17.18,17.2,52925.0,14.2656,14.2739,14.249,14.2656,52925.0
2017-02-21 14:50:00,17.2,17.21,17.19,17.19,23364.0,14.2656,14.2739,14.2573,14.2573,23364.0
2017-02-21 15:00:00,17.19,17.21,17.18,17.2,112628.0,14.2573,14.2739,14.249,14.2656,112628.0
2017-02-21 15:10:00,17.19,17.2,17.18,17.19,52657.0,14.2573,14.2656,14.249,14.2573,52657.0
2017-02-21 15:20:00,17.19,17.2,17.17,17.18,81366.0,14.2573,14.2656,14.2407,14.249,81366.0
2017-02-21 15:30:00,17.19,17.2,17.17,17.17,111853.0,14.2573,14.2656,14.2407,14.2407,111853.0
2017-02-21 15:40:00,17.18,17.18,17.12,17.13,128592.0,14.249,14.249,14.1992,14.2075,128592.0
2017-02-21 15:50:00,17.13,17.16,17.09,17.12,386254.0,14.2075,14.2324,14.1743,14.1992,386254.0
2017-02-22 09:30:00,17.05,17.05,16.87,16.91,160137.0,14.1412,14.1412,13.9919,14.025,160137.0
2017-02-22 09:40:00,16.91,16.95,16.85,16.87,98663.0,14.025,14.0582,13.9753,13.9919,98663.0
2017-02-22 09:50:00,16.87,16.89,16.79,16.8,121568.0,13.9919,14.0085,13.9255,13.9338,121568.0
2017-02-22 10:00:00,16.8,16.82,16.71,16.74,196854.0,13.9338,13.9504,13.8592,13.884,196854.0
2017-02-22 10:10:00,16.74,16.75,16.71,16.75,301077.0,13.884,13.8923,13.8592,13.8923,301077.0
2017-02-22 10:20:00,16.75,16.76,16.69,16.69,186986.0,13.8923,13.9006,13.8426,13.8426,186986.0
2017-02-22 10:30:00,16.69,16.87,16.68,16.86,281218.0,13.8426,13.9919,13.8343,13.9836,281218.0
2017-02-22 10:40:00,16.86,16.87,16.83,16.85,184959.0,13.9836,13.9919,13.9587,13.9753,184959.0
2017-02-22 10:50:00,16.86,16.99,16.81,16.97,178562.0,13.9836,14.0914,13.9421,14.0748,178562.0
2017-02-22 11:00:00,16.96,16.99,16.9,16.91,131330.0,14.0665,14.0914,14.0167,14.025,131330.0
2017-02-22 11:10:00,16.91,16.91,16.83,16.87,67785.0,14.025,14.025,13.9587,13.9919,67785.0
2017-02-22 11:20:00,16.87,16.87,16.8,16.82,92055.0,13.9919,13.9919,13.9338,13.9504,92055.0
2017-02-22 11:30:00,16.82,16.9,16.8,16.9,74512.0,13.9504,14.0167,13.9338,14.0167,74512.0
2017-02-22 11:40:00,16.89,16.9,16.84,16.84,50798.0,14.0085,14.0167,13.967,13.967,50798.0
2017-02-22 11:50:00,16.84,16.84,16.8,16.84,51165.0,13.967,13.967,13.9338,13.967,51165.0
2017-02-22 12:00:00,16.83,16.88,16.82,16.88,57976.0,13.9587,14.0002,13.9504,14.0002,57976.0
2017-02-22 12:10:00,16.88,16.89,16.81,16.82,45799.0,14.0002,14.0085,13.9421,13.9504,45799.0
2017-02-22 12:20:00,16.82,16.85,16.82,16.84,30598.0,13.9504,13.9753,13.9504,13.967,30598.0
2017-02-22 12:30:00,16.83,16.86,16.82,16.84,34328.0,13.9587,13.9836,13.9504,13.967,34328.0
2017-02-22 12:40:00,16.85,16.89,16.83,16.89,138251.0,13.9753,14.0085,13.9587,14.0085,138251.0
2017-02-22 12:50:00,16.88,16.91,16.87,16.88,40318.0,14.0002,14.025,13.9919,14.0002,40318.0
2017-02-22 13:00:00,16.89,16.91,16.85,16.87,76979.0,14.0085,14.025,13.9753,13.9919,76979.0
2017-02-22 13:10:00,16.87,16.88,16.83,16.84,93857.0,13.9919,14.0002,13.9587,13.967,93857.0
2017-02-22 13:20:00,16.84,16.85,16.83,16.85,24204.0,13.967,13.9753,13.9587,13.9753,24204.0
2017-02-22 13:30:00,16.85,16.86,16.84,16.85,41699.0,13.9753,13.9836,13.967,13.9753,41699.0
2017-02-22 13:40:00,16.85,16.87,16.82,16.84,48139.0,13.9753,13.9919,13.9504,13.967,48139.0
2017-02-22 13:50:00,16.85,16.86,16.83,16.85,48004.0,13.9753,13.9836,13.9587,13.9753,48004.0
2017-02-22 14:00:00,16.85,16.86,16.81,16.82,98399.0,13.9753,13.9836,13.9421,13.9504,98399.0
2017-02-22 14:10:00,16.83,16.85,16.8,16.82,126813.0,13.9587,13.9753,13.9338,13.9504,126813.0
2017-02-22 14:20:00,16.82,16.85,16.81,16.84,55258.0,13.9504,13.9753,13.9421,13.967,55258.0
2017-02-22 14:30:00,16.83,16.84,16.81,16.82,42969.0,13.9587,13.967,13.9421,13.9504,42969.0
2017-02-22 14:40:00,16.82,16.86,16.81,16.84,80507.0,13.9504,13.9836,13.9421,13.967,80507.0
2017-02-22 14:50:00,16.84,16.86,16.82,16.85,61698.0,13.967,13.9836,13.9504,13.9753,61698.0
2017-02-22 15:00:00,16.85,16.86,16.84,16.85,100926.0,13.9753,13.9836,13.967,13.9753,100926.0
2017-02-22 15:10:00,16.85,16.85,16.82,16.84,61574.0,13.9753,13.9753,13.9504,13.967,61574.0
2017-02-22 15:20:00,16.83,16.88,16.83,16.87,152448.0,13.9587,14.0002,13.9587,13.9919,152448.0
2017-02-22 15:30:00,16.87,16.9,16.85,16.9,95450.0,13.9919,14.0167,13.9753,14.0167,95450.0
2017-02-22 15:40:00,16.89,16.91,16.85,16.85,148536.0,14.0085,14.025,13.9753,13.9753,148536.0
2017-02-22 15:50:00,16.85,16.86,16.8,16.82,457198.0,13.9753,13.9836,13.9338,13.9504,457198.0
2017-02-23 09:30:00,17.01,17.17,16.94,17.14,123121.0,14.108,14.2407,14.0499,14.2158,123121.0
2017-02-23 09:40:00,17.15,17.16,17.03,17.08,161912.0,14.2241,14.2324,14.1246,14.166,161912.0
2017-02-23 09:50:00,17.09,17.14,17.08,17.14,174668.0,14.1743,14.2158,14.166,14.2158,174668.0
2017-02-23 10:00:00,17.14,17.2,17.14,17.17,158007.0,14.2158,14.2656,14.2158,14.2407,158007.0
2017-02-23 10:10:00,17.17,17.2,17.11,17.14,111911.0,14.2407,14.2656,14.1909,14.2158,111911.0
2017-02-23 10:20:00,17.14,17.16,17.09,17.15,172464.0,14.2158,14.2324,14.1743,14.2241,172464.0
2017-02-23 10:30:00,17.16,17.18,17.11,17.14,86582.0,14.2324,14.249,14.1909,14.2158,86582.0
2017-02-23 10:40:00,17.13,17.15,17.07,17.07,161942.0,14.2075,14.2241,14.1577,14.1577,161942.0
2017-02-23 10:50:00,17.07,17.16,17.04,17.14,425710.0,14.1577,14.2324,14.1329,14.2158,425710.0
2017-02-23 11:00:00,17.14,17.16,17.1,17.11,83339.0,14.2158,14.2324,14.1826,14.1909,83339.0
2017-02-23 11:10:00,17.11,17.12,17.09,17.1,102546.0,14.1909,14.1992,14.1743,14.1826,102546.0
2017-02-23 11:20:00,17.1,17.1,16.97,16.97,82483.0,14.1826,14.1826,14.0748,14.0748,82483.0
2017-02-23 11:30:00,16.96,17.04,16.96,17.03,99551.0,14.0665,14.1329,14.0665,14.1246,99551.0
2017-02-23 11:40:00,17.03,17.07,17.02,17.06,34933.0,14.1246,14.1577,14.1163,14.1494,34933.0
2017-02-23 11:50:00,17.07,17.1,17.06,17.07,36008.0,14.1577,14.1826,14.1494,14.1577,36008.0
2017-02-23 12:00:00,17.07,17.08,16.98,17.02,377831.0,14.1577,14.166,14.0831,14.1163,377831.0
2017-02-23 12:10:00,17.02,17.11,17.01,17.09,57213.0,14.1163,14.1909,14.108,14.1743,57213.0
2017-02-23 12:20:00,17.09,17.16,17.08,17.14,47724.0,14.1743,14.2324,14.166,14.2158,47724.0
2017-02-23 12:30:00,17.14,17.21,17.13,17.2,95139.0,14.2158,14.2739,14.2075,14.2656,95139.0
2017-02-23 12:40:00,17.2,17.2,17.16,17.16,25706.0,14.2656,14.2656,14.2324,14.2324,25706.0
2017-02-23 12:50:00,17.16,17.2,17.14,17.18,250961.0,14.2324,14.2656,14.2158,14.249,250961.0
2017-02-23 13:00:00,17.18,17.26,17.17,17.25,63210.0,14.249,14.3153,14.2407,14.307,63210.0
2017-02-23 13:10:00,17.26,17.28,17.24,17.27,37992.0,14.3153,14.3319,14.2987,14.3236,37992.0
2017-02-23 13:20:00,17.28,17.28,17.2,17.21,440584.0,14.3319,14.3319,14.2656,14.2739,440584.0
2017-02-23 13:30:00,17.21,17.21,17.17,17.17,72431.0,14.2739,14.2739,14.2407,14.2407,72431.0
2017-02-23 13:40:00,17.17,17.18,17.12,17.13,224352.0,14.2407,14.249,14.1992,14.2075,224352.0
2017-02-23 13:50:00,17.12,17.16,17.12,17.14,125882.0,14.1992,14.2324,14.1992,14.2158,125882.0
2017-02-23 14:00:00,17.14,17.15,17.12,17.14,43215.0,14.2158,14.2241,14.1992,14.2158,43215.0
2017-02-23 14:10:00,17.14,17.15,17.1,17.13,194925.0,14.2158,14.2241,14.1826,14.2075,194925.0
2017-02-23 14:20:00,17.14,17.15,17.1,17.12,75293.0,14.2158,14.2241,14.1826,14.1992,75293.0
2017-02-23 14:30:00,17.12,17.13,17.1,17.13,51526.0,14.1992,14.2075,14.1826,14.2075,51526.0
2017-02-23 14:40:00,17.12,17.15,17.11,17.12,61256.0,14.1992,14.2241,14.1909,14.1992,61256.0
2017-02-23 14:50:00,17.12,17.14,17.11,17.14,63976.0,14.1992,14.2158,14.1909,14.2158,63976.0
2017-02-23 15:00:00,17.14,17.15,17.12,17.13,34261.0,14.2158,14.2241,14.1992,14.2075,34261.0
2017-02-23 15:10:00,17.13,17.14,17.11,17.12,40664.0,14.2075,14.2158,14.1909,14.1992,40664.0
2017-02-23 15:20:00,17.13,17.16,17.12,17.14,60427.0,14.2075,14.2324,14.1992,14.2158,60427.0
2017-02-23 15:30:00,17.14,17.14,17.09,17.1,154595.0,14.2158,14.2158,14.1743,14.1826,154595.0
2017-02-23 15:40:00,17.1,17.11,17.08,17.08,95490.0,14.1826,14.1909,14.166,14.166,95490.0
2017-02-23 15:50:00,17.09,17.09,17.02,17.04,405904.0,14.1743,14.1743,14.1163,14.1329,405904.0
2017-02-24 09:30:00,17.19,17.27,17.13,17.27,140036.0,14.2573,14.3236,14.2075,14.3236,140036.0
2017-02-24 09:40:00,17.27,17.46,17.24,17.45,535326.0,14.3236,14.4812,14.2987,14.4729,535326.0
2017-02-24 09:50:00,17.44,17.49,17.33,17.4,150399.0,14.4646,14.5061,14.3734,14.4314,150399.0
2017-02-24 10:00:00,17.39,17.43,17.36,17.41,72038.0,14.4231,14.4563,14.3983,14.4397,72038.0
2017-02-24 10:10:00,17.41,17.43,17.34,17.37,141835.0,14.4397,14.4563,14.3817,14.4066,141835.0
2017-02-24 10:20:00,17.38,17.45,17.37,17.39,161835.0,14.4149,14.4729,14.4066,14.4231,161835.0
2017-02-24 10:30:00,17.39,17.57,17.38,17.5,335686.0,14.4231,14.5724,14.4149,14.5144,335686.0
2017-02-24 10:40:00,17.5,17.51,17.44,17.46,180691.0,14.5144,14.5227,14.4646,14.4812,180691.0
2017-02-24 10:50:00,17.46,17.52,17.46,17.51,109838.0,14.4812,14.531,14.4812,14.5227,109838.0
2017-02-24 11:00:00,17.51,17.52,17.48,17.49,66256.0,14.5227,14.531,14.4978,14.5061,66256.0
2017-02-24 11:10:00,17.49,17.51,17.48,17.5,195552.0,14.5061,14.5227,14.4978,14.5144,195552.0
2017-02-24 11:20:00,17.5,17.5,17.37,17.38,222415.0,14.5144,14.5144,14.4066,14.4149,222415.0
2017-02-24 11:30:00,17.38,17.4,17.37,17.4,325463.0,14.4149,14.4314,14.4066,14.4314,325463.0
2017-02-24 11:40:00,17.4,17.41,17.37,17.37,223041.0,14.4314,14.4397,14.4066,14.4066,223041.0
2017-02-24 11:50:00,17.37,17.5,17.37,17.5,56776.0,14.4066,14.5144,14.4066,14.5144,56776.0
2017-02-24 12:00:00,17.5,17.51,17.48,17.5,62210.0,14.5144,14.5227,14.4978,14.5144,62210.0
2017-02-24 12:10:00,17.5,17.51,17.46,17.47,64271.0,14.5144,14.5227,14.4812,14.4895,64271.0
2017-02-24 12:20:00,17.46,17.47,17.43,17.44,39772.0,14.4812,14.4895,14.4563,14.4646,39772.0
2017-02-24 12:30:00,17.44,17.46,17.43,17.45,33080.0,14.4646,14.4812,14.4563,14.4729,33080.0
2017-02-24 12:40:00,17.44,17.45,17.4,17.45,89313.0,14.4646,14.4729,14.4314,14.4729,89313.0
2017-02-24 12:50:00,17.44,17.46,17.42,17.43,94597.0,14.4646,14.4812,14.448,14.4563,94597.0
2017-02-24 13:00:00,17.44,17.44,17.39,17.41,70031.0,14.4646,14.4646,14.4231,14.4397,70031.0
2017-02-24 13:10:00,17.41,17.42,17.39,17.41,69049.0,14.4397,14.448,14.4231,14.4397,69049.0
2017-02-24 13:20:00,17.41,17.42,17.39,17.39,28378.0,14.4397,14.448,14.4231,14.4231,28378.0
2017-02-24 13:30:00,17.4,17.44,17.39,17.44,275937.0,14.4314,14.4646,14.4231,14.4646,275937.0
2017-02-24 13:40:00,17.44,17.46,17.42,17.43,39976.0,14.4646,14.4812,14.448,14.4563,39976.0
2017-02-24 13:50:00,17.42,17.44,17.4,17.44,38220.0,14.448,14.4646,14.4314,14.4646,38220.0
2017-02-24 14:00:00,17.44,17.44,17.39,17.4,103240.0,14.4646,14.4646,14.4231,14.4314,103240.0
2017-02-24 14:10:00,17.41,17.43,17.38,17.41,122250.0,14.4397,14.4563,14.4149,14.4397,122250.0
2017-02-24 14:20:00,17.41,17.44,17.39,17.42,128346.0,14.4397,14.4646,14.4231,14.448,128346.0
2017-02-24 14:30:00,17.42,17.44,17.4,17.4,85601.0,14.448,14.4646,14.4314,14.4314,85601.0
2017-02-24 14:40:00,17.41,17.43,17.4,17.42,53176.0,14.4397,14.4563,14.4314,14.448,53176.0
2017-02-24 14:50:00,17.41,17.43,17.38,17.41,211584.0,14.4397,14.4563,14.4149,14.4397,211584.0
2017-02-24 15:00:00,17.41,17.42,17.4,17.41,38586.0,14.4397,14.448,14.4314,14.4397,38586.0
2017-02-24 15:10:00,17.42,17.43,17.4,17.41,38251.0,14.448,14.4563,14.4314,14.4397,38251.0
2017-02-24 15:20:00,17.4,17.44,17.4,17.43,209420.0,14.4314,14.4646,14.4314,14.4563,209420.0
2017-02-24 15:30:00,17.43,17.44,17.39,17.39,276997.0,14.4563,14.4646,14.4231,14.4231,276997.0
2017-02-24 15:40:00,17.39,17.47,17.37,17.46,183619.0,14.4231,14.4895,14.4066,14.4812,183619.0
2017-02-24 15:50:00,17.46,17.5,17.43,17.47,408141.0,14.4812,14.5144,14.4563,14.4895,408141.0
2017-02-27 09:30:00,17.41,17.71,17.37,17.43,235066.0,14.4397,14.6886,14.4066,14.4563,235066.0
2017-02-27 09:40:00,17.43,17.5,17.32,17.32,412167.0,14.4563,14.5144,14.3651,14.3651,412167.0
2017-02-27 09:50:00,17.32,17.35,17.17,17.19,376750.0,14.3651,14.39,14.2407,14.2573,376750.0
2017-02-27 10:00:00,17.2,17.2,17.03,17.11,408265.0,14.2656,14.2656,14.1246,14.1909,408265.0
2017-02-27 10:10:00,17.1,17.19,17.0,17.01,234366.0,14.1826,14.2573,14.0997,14.108,234366.0
2017-02-27 10:20:00,17.01,17.01,16.97,16.98,348494.0,14.108,14.108,14.0748,14.0831,348494.0
2017-02-27 10:30:00,16.98,17.15,16.98,17.13,460361.0,14.0831,14.2241,14.0831,14.2075,460361.0
2017-02-27 10:40:00,17.12,17.14,16.98,16.98,270559.0,14.1992,14.2158,14.0831,14.0831,270559.0
2017-02-27 10:50:00,16.98,17.11,16.98,17.05,160489.0,14.0831,14.1909,14.0831,14.1412,160489.0
2017-02-27 11:00:00,17.06,17.15,17.04,17.05,122892.0,14.1494,14.2241,14.1329,14.1412,122892.0
2017-02-27 11:10:00,17.05,17.18,17.05,17.16,73074.0,14.1412,14.249,14.1412,14.2324,73074.0
2017-02-27 11:20:00,17.16,17.17,17.05,17.05,141731.0,14.2324,14.2407,14.1412,14.1412,141731.0
2017-02-27 11:30:00,17.05,17.06,16.98,17.0,94150.0,14.1412,14.1494,14.0831,14.0997,94150.0
2017-02-27 11:40:00,17.0,17.06,16.98,17.01,234177.0,14.0997,14.1494,14.0831,14.108,234177.0
2017-02-27 11:50:00,17.01,17.02,16.99,16.99,45397.0,14.108,14.1163,14.0914,14.0914,45397.0
2017-02-27 12:00:00,16.99,17.04,16.99,17.02,158439.0,14.0914,14.1329,14.0914,14.1163,158439.0
2017-02-27 12:10:00,17.02,17.04,16.97,16.99,130586.0,14.1163,14.1329,14.0748,14.0914,130586.0
2017-02-27 12:20:00,16.98,17.04,16.98,17.03,82294.0,14.0831,14.1329,14.0831,14.1246,82294.0
2017-02-27 12:30:00,17.04,17.09,17.02,17.09,75717.0,14.1329,14.1743,14.1163,14.1743,75717.0
2017-02-27 12:40:00,17.09,17.1,17.05,17.05,77653.0,14.1743,14.1826,14.1412,14.1412,77653.0
2017-02-27 12:50:00,17.05,17.06,17.01,17.02,60881.0,14.1412,14.1494,14.108,14.1163,60881.0
2017-02-27 13:00:00,17.02,17.05,17.01,17.04,69545.0,14.1163,14.1412,14.108,14.1329,69545.0
2017-02-27 13:10:00,17.05,17.05,16.99,17.03,102358.0,14.1412,14.1412,14.0914,14.1246,102358.0
2017-02-27 13:20:00,17.03,17.05,17.02,17.02,90709.0,14.1246,14.1412,14.1163,14.1163,90709.0
2017-02-27 13:30:00,17.03,17.07,17.02,17.04,74170.0,14.1246,14.1577,14.1163,14.1329,74170.0
2017-02-27 13:40:00,17.04,17.05,17.0,17.0,99451.0,14.1329,14.1412,14.0997,14.0997,99451.0
2017-02-27 13:50:00,17.0,17.03,17.0,17.01,87440.0,14.0997,14.1246,14.0997,14.108,87440.0
2017-02-27 14:00:00,17.01,17.01,16.97,17.01,109708.0,14.108,14.108,14.0748,14.108,109708.0
2017-02-27 14:10:00,17.01,17.03,16.99,17.0,79211.0,14.108,14.1246,14.0914,14.0997,79211.0
2017-02-27 14:20:00,17.0,17.0,16.98,16.98,113833.0,14.0997,14.0997,14.0831,14.0831,113833.0
2017-02-27 14:30:00,16.98,17.01,16.98,17.0,57556.0,14.0831,14.108,14.0831,14.0997,57556.0
2017-02-27 14:40:00,17.0,17.01,16.94,16.97,170303.0,14.0997,14.108,14.0499,14.0748,170303.0
2017-02-27 14:50:00,16.98,16.98,16.92,16.93,241210.0,14.0831,14.0831,14.0333,14.0416,241210.0
2017-02-27 15:00:00,16.93,16.93,16.85,16.9,174192.0,14.0416,14.0416,13.9753,14.0167,174192.0
2017-02-27 15:10:00,16.9,16.95,16.87,16.89,150459.0,14.0167,14.0582,13.9919,14.0085,150459.0
2017-02-27 15:20:00,16.88,16.89,16.75,16.76,373377.0,14.0002,14.0085,13.8923,13.9006,373377.0
2017-02-27 15:30:00,16.76,16.76,16.69,16.7,527247.0,13.9006,13.9006,13.8426,13.8509,527247.0
2017-02-27 15:40:00,16.7,16.76,16.66,16.75,391375.0,13.8509,13.9006,13.8177,13.8923,391375.0
2017-02-27 15:50:00,16.74,16.78,16.71,16.78,950318.0,13.884,13.9172,13.8592,13.9172,950318.0
2017-02-28 09:30:00,16.43,16.49,15.83,15.92,888869.0,13.6269,13.6767,13.1293,13.2039,888869.0
2017-02-28 09:40:00,15.94,16.24,15.93,16.13,397037.0,13.2205,13.4693,13.2122,13.3781,397037.0
2017-02-28 09:50:00,16.13,16.31,16.05,16.27,432982.0,13.3781,13.5274,13.3118,13.4942,432982.0
2017-02-28 10:00:00,16.27,16.65,16.26,16.6,435675.0,13.4942,13.8094,13.4859,13.7679,435675.0
2017-02-28 10:10:00,16.6,16.82,16.59,16.78,366748.0,13.7679,13.9504,13.7596,13.9172,366748.0
2017-02-28 10:20:00,16.78,16.88,16.68,16.8,235786.0,13.9172,14.0002,13.8343,13.9338,235786.0
2017-02-28 10:30:00,16.8,16.83,16.71,16.8,195986.0,13.9338,13.9587,13.8592,13.9338,195986.0
2017-02-28 10:40:00,16.8,16.87,16.72,16.72,195809.0,13.9338,13.9919,13.8675,13.8675,195809.0
2017-02-28 10:50:00,16.73,16.79,16.69,16.79,83617.0,13.8757,13.9255,13.8426,13.9255,83617.0
2017-02-28 11:00:00,16.78,16.82,16.74,16.82,87724.0,13.9172,13.9504,13.884,13.9504,87724.0
2017-02-28 11:10:00,16.82,16.83,16.56,16.6,215507.0,13.9504,13.9587,13.7348,13.7679,215507.0
2017-02-28 11:20:00,16.61,16.64,16.6,16.61,144854.0,13.7762,13.8011,13.7679,13.7762,144854.0
2017-02-28 11:30:00,16.61,16.64,16.6,16.62,77542.0,13.7762,13.8011,13.7679,13.7845,77542.0
2017-02-28 11:40:00,16.63,16.66,16.54,16.55,68808.0,13.7928,13.8177,13.7182,13.7265,68808.0
2017-02-28 11:50:00,16.55,16.56,16.46,16.46,175370.0,13.7265,13.7348,13.6518,13.6518,175370.0
2017-02-28 12:00:00,16.46,16.5,16.46,16.47,114420.0,13.6518,13.685,13.6518,13.6601,114420.0
2017-02-28 12:10:00,16.46,16.49,16.4,16.41,81073.0,13.6518,13.6767,13.602,13.6103,81073.0
2017-02-28 12:20:00,16.4,16.41,16.29,16.39,136020.0,13.602,13.6103,13.5108,13.5938,136020.0
2017-02-28 12:30:00,16.39,16.49,16.38,16.46,99998.0,13.5938,13.6767,13.5855,13.6518,99998.0
2017-02-28 12:40:00,16.47,16.53,16.43,16.46,149493.0,13.6601,13.7099,13.6269,13.6518,149493.0
2017-02-28 12:50:00,16.47,16.49,16.44,16.44,59074.0,13.6601,13.6767,13.6352,13.6352,59074.0
2017-02-28 13:00:00,16.44,16.47,16.4,16.45,63737.0,13.6352,13.6601,13.602,13.6435,63737.0
2017-02-28 13:10:00,16.46,16.46,16.4,16.41,69988.0,13.6518,13.6518,13.602,13.6103,69988.0
2017-02-28 13:20:00,16.41,16.46,16.4,16.46,44484.0,13.6103,13.6518,13.602,13.6518,44484.0
2017-02-28 13:30:00,16.46,16.5,16.44,16.48,94515.0,13.6518,13.685,13.6352,13.6684,94515.0
2017-02-28 13:40:00,16.47,16.49,16.46,16.46,47254.0,13.6601,13.6767,13.6518,13.6518,47254.0
2017-02-28 13:50:00,16.46,16.58,16.45,16.57,129382.0,13.6518,13.7513,13.6435,13.743,129382.0
2017-02-28 14:00:00,16.57,16.6,16.55,16.59,146238.0,13.743,13.7679,13.7265,13.7596,146238.0
2017-02-28 14:10:00,16.6,16.6,16.53,16.58,154333.0,13.7679,13.7679,13.7099,13.7513,154333.0
2017-02-28 14:20:00,16.57,16.66,16.56,16.64,111030.0,13.743,13.8177,13.7348,13.8011,111030.0
2017-02-28 14:30:00,16.65,16.67,16.61,16.64,115331.0,13.8094,13.826,13.7762,13.8011,115331.0
2017-02-28 14:40:00,16.64,16.72,16.64,16.7,325093.0,13.8011,13.8675,13.8011,13.8509,325093.0
2017-02-28 14:50:00,16.7,16.73,16.69,16.71,141579.0,13.8509,13.8757,13.8426,13.8592,141579.0
2017-02-28 15:00:00,16.71,16.73,16.69,16.73,236281.0,13.8592,13.8757,13.8426,13.8757,236281.0
2017-02-28 15:10:00,16.72,16.73,16.65,16.67,150936.0,13.8675,13.8757,13.8094,13.826,150936.0
2017-02-28 15:20:00,16.68,16.68,16.59,16.6,230617.0,13.8343,13.8343,13.7596,13.7679,230617.0
2017-02-28 15:30:00,16.61,16.62,16.56,16.59,333273.0,13.7762,13.7845,13.7348,13.7596,333273.0
2017-02-28 15:40:00,16.59,16.59,16.54,16.55,256972.0,13.7596,13.7596,13.7182,13.7265,256972.0
2017-02-28 15:50:00,16.55,16.57,16.54,16.57,841190.0,13.7265,13.743,13.7182,13.743,841190.0
2017-03-01 09:30:00,16.86,16.87,16.7,16.75,265591.0,13.9836,13.9919,13.8509,13.8923,265591.0
2017-03-01 09:40:00,16.76,16.76,16.7,16.74,109684.0,13.9006,13.9006,13.8509,13.884,109684.0
2017-03-01 09:50:00,16.73,16.89,16.72,16.87,122923.0,13.8757,14.0085,13.8675,13.9919,122923.0
2017-03-01 10:00:00,16.88,17.1,16.86,17.06,176323.0,14.0002,14.1826,13.9836,14.1494,176323.0
2017-03-01 10:10:00,17.05,17.05,16.85,16.87,195061.0,14.1412,14.1412,13.9753,13.9919,195061.0
2017-03-01 10:20:00,16.87,16.87,16.75,16.76,75605.0,13.9919,13.9919,13.8923,13.9006,75605.0
2017-03-01 10:30:00,16.76,16.85,16.74,16.76,88840.0,13.9006,13.9753,13.884,13.9006,88840.0
2017-03-01 10:40:00,16.76,16.81,16.74,16.8,89071.0,13.9006,13.9421,13.884,13.9338,89071.0
2017-03-01 10:50:00,16.81,16.81,16.76,16.78,136027.0,13.9421,13.9421,13.9006,13.9172,136027.0
2017-03-01 11:00:00,16.79,16.96,16.78,16.95,124131.0,13.9255,14.0665,13.9172,14.0582,124131.0
2017-03-01 11:10:00,16.94,16.96,16.92,16.94,87121.0,14.0499,14.0665,14.0333,14.0499,87121.0
2017-03-01 11:20:00,16.94,16.95,16.93,16.95,38286.0,14.0499,14.0582,14.0416,14.0582,38286.0
2017-03-01 11:30:00,16.94,16.97,16.92,16.95,45070.0,14.0499,14.0748,14.0333,14.0582,45070.0
2017-03-01 11:40:00,16.95,16.96,16.93,16.95,85963.0,14.0582,14.0665,14.0416,14.0582,85963.0
2017-03-01 11:50:00,16.95,16.95,16.92,16.93,55279.0,14.0582,14.0582,14.0333,14.0416,55279.0
2017-03-01 12:00:00,16.93,17.09,16.93,17.03,150176.0,14.0416,14.1743,14.0416,14.1246,150176.0
2017-03-01 12:10:00,17.03,17.06,17.02,17.03,49869.0,14.1246,14.1494,14.1163,14.1246,49869.0
2017-03-01 12:20:00,17.03,17.06,17.02,17.03,51380.0,14.1246,14.1494,14.1163,14.1246,51380.0
2017-03-01 12:30:00,17.03,17.06,17.03,17.05,23863.0,14.1246,14.1494,14.1246,14.1412,23863.0
2017-03-01 12:40:00,17.05,17.06,17.01,17.02,33616.0,14.1412,14.1494,14.108,14.1163,33616.0
2017-03-01 12:50:00,17.02,17.02,16.97,17.0,70098.0,14.1163,14.1163,14.0748,14.0997,70098.0
2017-03-01 13:00:00,17.0,17.0,16.98,16.98,98077.0,14.0997,14.0997,14.0831,14.0831,98077.0
2017-03-01 13:10:00,16.98,17.0,16.97,16.98,39335.0,14.0831,14.0997,14.0748,14.0831,39335.0
2017-03-01 13:20:00,16.98,16.99,16.94,16.95,55425.0,14.0831,14.0914,14.0499,14.0582,55425.0
2017-03-01 13:30:00,16.95,16.96,16.93,16.94,97911.0,14.0582,14.0665,14.0416,14.0499,97911.0
2017-03-01 13:40:00,16.95,16.99,16.94,16.98,80895.0,14.0582,14.0914,14.0499,14.0831,80895.0
2017-03-01 13:50:00,16.98,16.99,16.89,16.91,75358.0,14.0831,14.0914,14.0085,14.025,75358.0
2017-03-01 14:00:00,16.91,16.96,16.9,16.92,67326.0,14.025,14.0665,14.0167,14.0333,67326.0
2017-03-01 14:10:00,16.93,16.94,16.9,16.93,77938.0,14.0416,14.0499,14.0167,14.0416,77938.0
2017-03-01 14:20:00,16.93,16.94,16.89,16.91,172007.0,14.0416,14.0499,14.0085,14.025,172007.0
2017-03-01 14:30:00,16.91,16.91,16.88,16.89,99625.0,14.025,14.025,14.0002,14.0085,99625.0
2017-03-01 14:40:00,16.88,16.89,16.85,16.89,54716.0,14.0002,14.0085,13.9753,14.0085,54716.0
2017-03-01 14:50:00,16.89,16.9,16.85,16.85,80731.0,14.0085,14.0167,13.9753,13.9753,80731.0
2017-03-01 15:00:00,16.86,16.86,16.83,16.85,89328.0,13.9836,13.9836,13.9587,13.9753,89328.0
2017-03-01 15:10:00,16.85,16.85,16.82,16.85,60137.0,13.9753,13.9753,13.9504,13.9753,60137.0
2017-03-01 15:20:00,16.85,16.85,16.79,16.79,223279.0,13.9753,13.9753,13.9255,13.9255,223279.0
2017-03-01 15:30:00,16.8,16.85,16.79,16.85,225314.0,13.9338,13.9753,13.9255,13.9753,225314.0
2017-03-01 15:40:00,16.85,16.85,16.81,16.82,201881.0,13.9753,13.9753,13.9421,13.9504,201881.0
2017-03-01 15:50:00,16.82,16.89,16.81,16.86,864732.0,13.9504,14.0085,13.9421,13.9836,864732.0
2017-03-02 09:30:00,16.73,16.88,16.73,16.86,164497.0,13.8757,14.0002,13.8757,13.9836,164497.0
2017-03-02 09:40:00,16.85,17.04,16.85,17.03,65340.0,13.9753,14.1329,13.9753,14.1246,65340.0
2017-03-02 09:50:00,17.03,17.17,17.02,17.16,631319.0,14.1246,14.2407,14.1163,14.2324,631319.0
2017-03-02 10:00:00,17.17,17.24,17.14,17.19,271180.0,14.2407,14.2987,14.2158,14.2573,271180.0
2017-03-02 10:10:00,17.18,17.26,17.17,17.25,165021.0,14.249,14.3153,14.2407,14.307,165021.0
2017-03-02 10:20:00,17.25,17.34,17.24,17.32,132189.0,14.307,14.3817,14.2987,14.3651,132189.0
2017-03-02 10:30:00,17.31,17.39,17.3,17.3,118473.0,14.3568,14.4231,14.3485,14.3485,118473.0
2017-03-02 10:40:00,17.3,17.36,17.25,17.36,263672.0,14.3485,14.3983,14.307,14.3983,263672.0
2017-03-02 10:50:00,17.36,17.43,17.29,17.3,137567.0,14.3983,14.4563,14.3402,14.3485,137567.0
2017-03-02 11:00:00,17.3,17.35,17.29,17.3,70433.0,14.3485,14.39,14.3402,14.3485,70433.0
2017-03-02 11:10:00,17.3,17.33,17.29,17.32,72174.0,14.3485,14.3734,14.3402,14.3651,72174.0
2017-03-02 11:20:00,17.31,17.35,17.3,17.33,73347.0,14.3568,14.39,14.3485,14.3734,73347.0
2017-03-02 11:30:00,17.34,17.34,17.29,17.3,129022.0,14.3817,14.3817,14.3402,14.3485,129022.0
2017-03-02 11:40:00,17.3,17.35,17.29,17.34,106707.0,14.3485,14.39,14.3402,14.3817,106707.0
2017-03-02 11:50:00,17.34,17.42,17.33,17.4,69506.0,14.3817,14.448,14.3734,14.4314,69506.0
2017-03-02 12:00:00,17.4,17.47,17.38,17.46,162326.0,14.4314,14.4895,14.4149,14.4812,162326.0
2017-03-02 12:10:00,17.45,17.45,17.3,17.3,277565.0,14.4729,14.4729,14.3485,14.3485,277565.0
2017-03-02 12:20:00,17.3,17.31,17.21,17.24,104882.0,14.3485,14.3568,14.2739,14.2987,104882.0
2017-03-02 12:30:00,17.24,17.31,17.23,17.26,120150.0,14.2987,14.3568,14.2904,14.3153,120150.0
2017-03-02 12:40:00,17.26,17.27,17.15,17.17,107372.0,14.3153,14.3236,14.2241,14.2407,107372.0
2017-03-02 12:50:00,17.17,17.24,17.16,17.17,116655.0,14.2407,14.2987,14.2324,14.2407,116655.0
2017-03-02 13:00:00,17.17,17.21,17.16,17.17,95361.0,14.2407,14.2739,14.2324,14.2407,95361.0
2017-03-02 13:10:00,17.17,17.17,17.12,17.14,97889.0,14.2407,14.2407,14.1992,14.2158,97889.0
2017-03-02 13:20:00,17.14,17.25,17.13,17.25,94201.0,14.2158,14.307,14.2075,14.307,94201.0
2017-03-02 13:30:00,17.24,17.25,17.16,17.16,75298.0,14.2987,14.307,14.2324,14.2324,75298.0
2017-03-02 13:40:00,17.16,17.21,17.12,17.12,91502.0,14.2324,14.2739,14.1992,14.1992,91502.0
2017-03-02 13:50:00,17.13,17.19,17.1,17.18,84139.0,14.2075,14.2573,14.1826,14.249,84139.0
2017-03-02 14:00:00,17.18,17.23,17.18,17.19,46679.0,14.249,14.2904,14.249,14.2573,46679.0
2017-03-02 14:10:00,17.18,17.21,17.14,17.15,93534.0,14.249,14.2739,14.2158,14.2241,93534.0
2017-03-02 14:20:00,17.15,17.18,17.1,17.14,121791.0,14.2241,14.249,14.1826,14.2158,121791.0
2017-03-02 14:30:00,17.15,17.25,17.14,17.23,125072.0,14.2241,14.307,14.2158,14.2904,125072.0
2017-03-02 14:40:00,17.23,17.3,17.22,17.3,107181.0,14.2904,14.3485,14.2822,14.3485,107181.0
2017-03-02 14:50:00,17.29,17.3,17.25,17.26,125314.0,14.3402,14.3485,14.307,14.3153,125314.0
2017-03-02 15:00:00,17.27,17.3,17.25,17.27,160081.0,14.3236,14.3485,14.307,14.3236,160081.0
2017-03-02 15:10:00,17.27,17.28,17.2,17.21,166589.0,14.3236,14.3319,14.2656,14.2739,166589.0
2017-03-02 15:20:00,17.2,17.22,17.14,17.14,187333.0,14.2656,14.2822,14.2158,14.2158,187333.0
2017-03-02 15:30:00,17.14,17.16,17.04,17.05,376615.0,14.2158,14.2324,14.1329,14.1412,376615.0
2017-03-02 15:40:00,17.05,17.11,17.0,17.01,422982.0,14.1412,14.1909,14.0997,14.108,422982.0
2017-03-02 15:50:00,17.01,17.04,16.96,17.04,1079820.0,14.108,14.1329,14.0665,14.1329,1079820.0
2017-03-03 09:30:00,17.03,17.14,17.0,17.05,127647.0,14.1246,14.2158,14.0997,14.1412,127647.0
2017-03-03 09:40:00,17.05,17.08,16.89,16.94,181442.0,14.1412,14.166,14.0085,14.0499,181442.0
2017-03-03 09:50:00,16.94,16.98,16.93,16.97,162518.0,14.0499,14.0831,14.0416,14.0748,162518.0
2017-03-03 10:00:00,16.97,17.17,16.93,17.14,102007.0,14.0748,14.2407,14.0416,14.2158,102007.0
2017-03-03 10:10:00,17.15,17.23,17.13,17.22,78384.0,14.2241,14.2904,14.2075,14.2822,78384.0
2017-03-03 10:20:00,17.22,17.22,17.01,17.02,86822.0,14.2822,14.2822,14.108,14.1163,86822.0
2017-03-03 10:30:00,17.02,17.07,17.01,17.04,51572.0,14.1163,14.1577,14.108,14.1329,51572.0
2017-03-03 10:40:00,17.04,17.06,17.01,17.02,74057.0,14.1329,14.1494,14.108,14.1163,74057.0
2017-03-03 10:50:00,17.02,17.04,16.95,16.99,511158.0,14.1163,14.1329,14.0582,14.0914,511158.0
2017-03-03 11:00:00,16.99,17.01,16.93,17.0,147594.0,14.0914,14.108,14.0416,14.0997,147594.0
2017-03-03 11:10:00,17.0,17.04,16.99,17.03,60368.0,14.0997,14.1329,14.0914,14.1246,60368.0
2017-03-03 11:20:00,17.02,17.06,17.02,17.04,76289.0,14.1163,14.1494,14.1163,14.1329,76289.0
2017-03-03 11:30:00,17.05,17.06,17.02,17.04,51047.0,14.1412,14.1494,14.1163,14.1329,51047.0
2017-03-03 11:40:00,17.05,17.06,17.0,17.04,53946.0,14.1412,14.1494,14.0997,14.1329,53946.0
2017-03-03 11:50:00,17.04,17.12,17.03,17.12,95374.0,14.1329,14.1992,14.1246,14.1992,95374.0
2017-03-03 12:00:00,17.12,17.15,17.1,17.13,48988.0,14.1992,14.2241,14.1826,14.2075,48988.0
2017-03-03 12:10:00,17.13,17.14,17.04,17.07,35946.0,14.2075,14.2158,14.1329,14.1577,35946.0
2017-03-03 12:20:00,17.07,17.08,17.04,17.06,21219.0,14.1577,14.166,14.1329,14.1494,21219.0
2017-03-03 12:30:00,17.05,17.12,17.05,17.12,50917.0,14.1412,14.1992,14.1412,14.1992,50917.0
2017-03-03 12:40:00,17.12,17.15,17.1,17.1,49120.0,14.1992,14.2241,14.1826,14.1826,49120.0
2017-03-03 12:50:00,17.1,17.12,17.09,17.11,70499.0,14.1826,14.1992,14.1743,14.1909,70499.0
2017-03-03 13:00:00,17.1,17.2,17.09,17.13,140825.0,14.1826,14.2656,14.1743,14.2075,140825.0
2017-03-03 13:10:00,17.13,17.14,17.09,17.1,71205.0,14.2075,14.2158,14.1743,14.1826,71205.0
2017-03-03 13:20:00,17.1,17.11,17.05,17.07,64853.0,14.1826,14.1909,14.1412,14.1577,64853.0
2017-03-03 13:30:00,17.07,17.09,17.04,17.09,40025.0,14.1577,14.1743,14.1329,14.1743,40025.0
2017-03-03 13:40:00,17.09,17.15,17.08,17.14,34690.0,14.1743,14.2241,14.166,14.2158,34690.0
2017-03-03 13:50:00,17.14,17.16,17.12,17.12,34617.0,14.2158,14.2324,14.1992,14.1992,34617.0
2017-03-03 14:00:00,17.13,17.19,17.12,17.18,60012.0,14.2075,14.2573,14.1992,14.249,60012.0
2017-03-03 14:10:00,17.18,17.18,17.11,17.12,38559.0,14.249,14.249,14.1909,14.1992,38559.0
2017-03-03 14:20:00,17.11,17.14,17.11,17.12,30529.0,14.1909,14.2158,14.1909,14.1992,30529.0
2017-03-03 14:30:00,17.12,17.16,17.12,17.16,51370.0,14.1992,14.2324,14.1992,14.2324,51370.0
2017-03-03 14:40:00,17.16,17.16,17.12,17.13,42189.0,14.2324,14.2324,14.1992,14.2075,42189.0
2017-03-03 14:50:00,17.13,17.17,17.13,17.16,27203.0,14.2075,14.2407,14.2075,14.2324,27203.0
2017-03-03 15:00:00,17.16,17.2,17.15,17.19,59862.0,14.2324,14.2656,14.2241,14.2573,59862.0
2017-03-03 15:10:00,17.19,17.21,17.18,17.19,77185.0,14.2573,14.2739,14.249,14.2573,77185.0
2017-03-03 15:20:00,17.19,17.25,17.19,17.24,115362.0,14.2573,14.307,14.2573,14.2987,115362.0
2017-03-03 15:30:00,17.23,17.28,17.23,17.27,91425.0,14.2904,14.3319,14.2904,14.3236,91425.0
2017-03-03 15:40:00,17.28,17.28,17.23,17.26,247743.0,14.3319,14.3319,14.2904,14.3153,247743.0
2017-03-03 15:50:00,17.26,17.31,17.23,17.29,589822.0,14.3153,14.3568,14.2904,14.3402,589822.0
2017-03-06 09:30:00,17.28,17.31,17.14,17.17,165127.0,14.3319,14.3568,14.2158,14.2407,165127.0
2017-03-06 09:40:00,17.18,17.22,17.1,17.15,183252.0,14.249,14.2822,14.1826,14.2241,183252.0
2017-03-06 09:50:00,17.16,17.28,17.15,17.24,149171.0,14.2324,14.3319,14.2241,14.2987,149171.0
2017-03-06 10:00:00,17.24,17.24,17.07,17.09,142445.0,14.2987,14.2987,14.1577,14.1743,142445.0
2017-03-06 10:10:00,17.1,17.18,17.09,17.12,153703.0,14.1826,14.249,14.1743,14.1992,153703.0
2017-03-06 10:20:00,17.11,17.11,16.97,17.02,243717.0,14.1909,14.1909,14.0748,14.1163,243717.0
2017-03-06 10:30:00,17.02,17.05,16.99,17.03,109033.0,14.1163,14.1412,14.0914,14.1246,109033.0
2017-03-06 10:40:00,17.03,17.05,17.0,17.04,126022.0,14.1246,14.1412,14.0997,14.1329,126022.0
2017-03-06 10:50:00,17.04,17.06,17.03,17.05,225825.0,14.1329,14.1494,14.1246,14.1412,225825.0
2017-03-06 11:00:00,17.05,17.1,17.03,17.08,303065.0,14.1412,14.1826,14.1246,14.166,303065.0
2017-03-06 11:10:00,17.08,17.09,17.03,17.06,121187.0,14.166,14.1743,14.1246,14.1494,121187.0
2017-03-06 11:20:00,17.06,17.09,17.04,17.09,541744.0,14.1494,14.1743,14.1329,14.1743,541744.0
2017-03-06 11:30:00,17.09,17.1,17.04,17.04,321616.0,14.1743,14.1826,14.1329,14.1329,321616.0
2017-03-06 11:40:00,17.04,17.07,16.95,16.95,210514.0,14.1329,14.1577,14.0582,14.0582,210514.0
2017-03-06 11:50:00,16.95,17.04,16.95,17.02,130765.0,14.0582,14.1329,14.0582,14.1163,130765.0
2017-03-06 12:00:00,17.02,17.1,17.01,17.07,143636.0,14.1163,14.1826,14.108,14.1577,143636.0
2017-03-06 12:10:00,17.07,17.07,17.03,17.03,49820.0,14.1577,14.1577,14.1246,14.1246,49820.0
2017-03-06 12:20:00,17.03,17.05,17.0,17.03,54411.0,14.1246,14.1412,14.0997,14.1246,54411.0
2017-03-06 12:30:00,17.02,17.05,17.0,17.04,46730.0,14.1163,14.1412,14.0997,14.1329,46730.0
2017-03-06 12:40:00,17.05,17.06,17.04,17.05,39188.0,14.1412,14.1494,14.1329,14.1412,39188.0
2017-03-06 12:50:00,17.05,17.12,17.05,17.11,34953.0,14.1412,14.1992,14.1412,14.1909,34953.0
2017-03-06 13:00:00,17.11,17.14,17.1,17.12,35924.0,14.1909,14.2158,14.1826,14.1992,35924.0
2017-03-06 13:10:00,17.12,17.15,17.1,17.15,76202.0,14.1992,14.2241,14.1826,14.2241,76202.0
2017-03-06 13:20:00,17.15,17.15,17.13,17.14,54815.0,14.2241,14.2241,14.2075,14.2158,54815.0
2017-03-06 13:30:00,17.14,17.19,17.13,17.19,142939.0,14.2158,14.2573,14.2075,14.2573,142939.0
2017-03-06 13:40:00,17.19,17.23,17.17,17.19,82917.0,14.2573,14.2904,14.2407,14.2573,82917.0
2017-03-06 13:50:00,17.19,17.2,17.17,17.2,43363.0,14.2573,14.2656,14.2407,14.2656,43363.0
2017-03-06 14:00:00,17.2,17.3,17.19,17.28,106547.0,14.2656,14.3485,14.2573,14.3319,106547.0
2017-03-06 14:10:00,17.29,17.3,17.26,17.28,50600.0,14.3402,14.3485,14.3153,14.3319,50600.0
2017-03-06 14:20:00,17.28,17.3,17.27,17.3,40600.0,14.3319,14.3485,14.3236,14.3485,40600.0
2017-03-06 14:30:00,17.3,17.32,17.28,17.32,46182.0,14.3485,14.3651,14.3319,14.3651,46182.0
2017-03-06 14:40:00,17.31,17.34,17.29,17.34,50664.0,14.3568,14.3817,14.3402,14.3817,50664.0
2017-03-06 14:50:00,17.34,17.38,17.33,17.36,82494.0,14.3817,14.4149,14.3734,14.3983,82494.0
2017-03-06 15:00:00,17.35,17.38,17.34,17.37,160393.0,14.39,14.4149,14.3817,14.4066,160393.0
2017-03-06 15:10:00,17.36,17.39,17.34,17.36,86811.0,14.3983,14.4231,14.3817,14.3983,86811.0
2017-03-06 15:20:00,17.36,17.37,17.33,17.37,113870.0,14.3983,14.4066,14.3734,14.4066,113870.0
2017-03-06 15:30:00,17.37,17.41,17.36,17.41,249731.0,14.4066,14.4397,14.3983,14.4397,249731.0
2017-03-06 15:40:00,17.41,17.43,17.35,17.38,377282.0,14.4397,14.4563,14.39,14.4149,377282.0
2017-03-06 15:50:00,17.38,17.39,17.33,17.37,560380.0,14.4149,14.4231,14.3734,14.4066,560380.0
2017-03-07 09:30:00,17.49,17.66,17.47,17.54,209187.0,14.5061,14.6471,14.4895,14.5476,209187.0
2017-03-07 09:40:00,17.54,17.6,17.5,17.55,149284.0,14.5476,14.5973,14.5144,14.5559,149284.0
2017-03-07 09:50:00,17.55,17.56,17.5,17.51,135344.0,14.5559,14.5641,14.5144,14.5227,135344.0
2017-03-07 10:00:00,17.51,17.52,17.4,17.4,101509.0,14.5227,14.531,14.4314,14.4314,101509.0
2017-03-07 10:10:00,17.4,17.42,17.31,17.35,96812.0,14.4314,14.448,14.3568,14.39,96812.0
2017-03-07 10:20:00,17.35,17.35,17.26,17.27,102828.0,14.39,14.39,14.3153,14.3236,102828.0
2017-03-07 10:30:00,17.28,17.32,17.27,17.32,102990.0,14.3319,14.3651,14.3236,14.3651,102990.0
2017-03-07 10:40:00,17.32,17.39,17.31,17.36,80073.0,14.3651,14.4231,14.3568,14.3983,80073.0
2017-03-07 10:50:00,17.35,17.37,17.21,17.22,109063.0,14.39,14.4066,14.2739,14.2822,109063.0
2017-03-07 11:00:00,17.22,17.24,17.2,17.21,163097.0,14.2822,14.2987,14.2656,14.2739,163097.0
2017-03-07 11:10:00,17.21,17.24,17.18,17.23,82269.0,14.2739,14.2987,14.249,14.2904,82269.0
2017-03-07 11:20:00,17.23,17.24,17.12,17.12,108705.0,14.2904,14.2987,14.1992,14.1992,108705.0
2017-03-07 11:30:00,17.12,17.18,17.11,17.16,48420.0,14.1992,14.249,14.1909,14.2324,48420.0
2017-03-07 11:40:00,17.17,17.21,17.16,17.21,47300.0,14.2407,14.2739,14.2324,14.2739,47300.0
2017-03-07 11:50:00,17.21,17.22,17.18,17.2,90334.0,14.2739,14.2822,14.249,14.2656,90334.0
2017-03-07 12:00:00,17.2,17.2,17.13,17.18,93227.0,14.2656,14.2656,14.2075,14.249,93227.0
2017-03-07 12:10:00,17.18,17.19,17.16,17.18,55210.0,14.249,14.2573,14.2324,14.249,55210.0
2017-03-07 12:20:00,17.18,17.21,17.17,17.21,45954.0,14.249,14.2739,14.2407,14.2739,45954.0
2017-03-07 12:30:00,17.21,17.21,17.17,17.18,61423.0,14.2739,14.2739,14.2407,14.249,61423.0
2017-03-07 12:40:00,17.18,17.19,17.16,17.17,24450.0,14.249,14.2573,14.2324,14.2407,24450.0
2017-03-07 12:50:00,17.16,17.23,17.15,17.21,94121.0,14.2324,14.2904,14.2241,14.2739,94121.0
2017-03-07 13:00:00,17.21,17.24,17.21,17.23,75923.0,14.2739,14.2987,14.2739,14.2904,75923.0
2017-03-07 13:10:00,17.23,17.27,17.2,17.25,106916.0,14.2904,14.3236,14.2656,14.307,106916.0
2017-03-07 13:20:00,17.26,17.26,17.21,17.23,47252.0,14.3153,14.3153,14.2739,14.2904,47252.0
2017-03-07 13:30:00,17.24,17.26,17.22,17.23,84768.0,14.2987,14.3153,14.2822,14.2904,84768.0
2017-03-07 13:40:00,17.23,17.23,17.18,17.2,43060.0,14.2904,14.2904,14.249,14.2656,43060.0
2017-03-07 13:50:00,17.19,17.2,17.17,17.18,16841.0,14.2573,14.2656,14.2407,14.249,16841.0
2017-03-07 14:00:00,17.18,17.19,17.11,17.11,46100.0,14.249,14.2573,14.1909,14.1909,46100.0
2017-03-07 14:10:00,17.11,17.13,17.07,17.08,75589.0,14.1909,14.2075,14.1577,14.166,75589.0
2017-03-07 14:20:00,17.07,17.1,17.05,17.08,80364.0,14.1577,14.1826,14.1412,14.166,80364.0
2017-03-07 14:30:00,17.08,17.08,17.04,17.06,78107.0,14.166,14.166,14.1329,14.1494,78107.0
2017-03-07 14:40:00,17.05,17.08,17.04,17.05,70413.0,14.1412,14.166,14.1329,14.1412,70413.0
2017-03-07 14:50:00,17.05,17.09,17.05,17.09,54138.0,14.1412,14.1743,14.1412,14.1743,54138.0
2017-03-07 15:00:00,17.09,17.1,17.03,17.04,362024.0,14.1743,14.1826,14.1246,14.1329,362024.0
2017-03-07 15:10:00,17.04,17.04,16.95,17.01,577182.0,14.1329,14.1329,14.0582,14.108,577182.0
2017-03-07 15:20:00,17.01,17.07,16.99,17.03,113510.0,14.108,14.1577,14.0914,14.1246,113510.0
2017-03-07 15:30:00,17.03,17.09,17.02,17.09,112802.0,14.1246,14.1743,14.1163,14.1743,112802.0
2017-03-07 15:40:00,17.09,17.1,17.06,17.09,221768.0,14.1743,14.1826,14.1494,14.1743,221768.0
2017-03-07 15:50:00,17.09,17.15,17.08,17.11,557988.0,14.1743,14.2241,14.166,14.1909,557988.0
2017-03-08 09:30:00,17.06,17.06,16.87,16.88,162547.0,14.1494,14.1494,13.9919,14.0002,162547.0
2017-03-08 09:40:00,16.87,16.88,16.76,16.8,337692.0,13.9919,14.0002,13.9006,13.9338,337692.0
2017-03-08 09:50:00,16.8,16.81,16.64,16.7,161921.0,13.9338,13.9421,13.8011,13.8509,161921.0
2017-03-08 10:00:00,16.71,16.72,16.62,16.67,269202.0,13.8592,13.8675,13.7845,13.826,269202.0
2017-03-08 10:10:00,16.66,16.72,16.61,16.61,142737.0,13.8177,13.8675,13.7762,13.7762,142737.0
2017-03-08 10:20:00,16.61,16.68,16.59,16.67,106308.0,13.7762,13.8343,13.7596,13.826,106308.0
2017-03-08 10:30:00,16.67,16.77,16.67,16.74,200248.0,13.826,13.9089,13.826,13.884,200248.0
2017-03-08 10:40:00,16.75,16.76,16.7,16.73,244885.0,13.8923,13.9006,13.8509,13.8757,244885.0
2017-03-08 10:50:00,16.73,16.77,16.67,16.77,326527.0,13.8757,13.9089,13.826,13.9089,326527.0
2017-03-08 11:00:00,16.77,16.87,16.77,16.83,116038.0,13.9089,13.9919,13.9089,13.9587,116038.0
2017-03-08 11:10:00,16.82,16.83,16.72,16.78,260606.0,13.9504,13.9587,13.8675,13.9172,260606.0
2017-03-08 11:20:00,16.78,16.83,16.74,16.77,106481.0,13.9172,13.9587,13.884,13.9089,106481.0
2017-03-08 11:30:00,16.78,16.84,16.77,16.79,111451.0,13.9172,13.967,13.9089,13.9255,111451.0
2017-03-08 11:40:00,16.78,16.8,16.74,16.8,67652.0,13.9172,13.9338,13.884,13.9338,67652.0
2017-03-08 11:50:00,16.79,16.83,16.78,16.8,165904.0,13.9255,13.9587,13.9172,13.9338,165904.0
2017-03-08 12:00:00,16.8,16.89,16.79,16.88,40990.0,13.9338,14.0085,13.9255,14.0002,40990.0
2017-03-08 12:10:00,16.88,16.92,16.86,16.89,106213.0,14.0002,14.0333,13.9836,14.0085,106213.0
2017-03-08 12:20:00,16.89,16.95,16.86,16.89,119528.0,14.0085,14.0582,13.9836,14.0085,119528.0
2017-03-08 12:30:00,16.9,16.93,16.9,16.92,34504.0,14.0167,14.0416,14.0167,14.0333,34504.0
2017-03-08 12:40:00,16.93,17.02,16.93,17.01,118537.0,14.0416,14.1163,14.0416,14.108,118537.0
2017-03-08 12:50:00,17.0,17.07,17.0,17.06,168823.0,14.0997,14.1577,14.0997,14.1494,168823.0
2017-03-08 13:00:00,17.06,17.09,17.01,17.09,182224.0,14.1494,14.1743,14.108,14.1743,182224.0
2017-03-08 13:10:00,17.09,17.11,17.05,17.1,186486.0,14.1743,14.1909,14.1412,14.1826,186486.0
2017-03-08 13:20:00,17.1,17.19,17.1,17.14,90154.0,14.1826,14.2573,14.1826,14.2158,90154.0
2017-03-08 13:30:00,17.15,17.27,17.14,17.24,120928.0,14.2241,14.3236,14.2158,14.2987,120928.0
2017-03-08 13:40:00,17.24,17.25,17.18,17.19,126248.0,14.2987,14.307,14.249,14.2573,126248.0
2017-03-08 13:50:00,17.19,17.24,17.18,17.23,108954.0,14.2573,14.2987,14.249,14.2904,108954.0
2017-03-08 14:00:00,17.22,17.23,17.14,17.15,123727.0,14.2822,14.2904,14.2158,14.2241,123727.0
2017-03-08 14:10:00,17.15,17.16,17.06,17.06,152502.0,14.2241,14.2324,14.1494,14.1494,152502.0
2017-03-08 14:20:00,17.06,17.11,17.05,17.1,115306.0,14.1494,14.1909,14.1412,14.1826,115306.0
2017-03-08 14:30:00,17.11,17.12,17.06,17.08,122610.0,14.1909,14.1992,14.1494,14.166,122610.0
2017-03-08 14:40:00,17.09,17.09,17.03,17.05,134782.0,14.1743,14.1743,14.1246,14.1412,134782.0
2017-03-08 14:50:00,17.05,17.1,17.03,17.09,105065.0,14.1412,14.1826,14.1246,14.1743,105065.0
2017-03-08 15:00:00,17.09,17.15,17.09,17.14,169341.0,14.1743,14.2241,14.1743,14.2158,169341.0
2017-03-08 15:10:00,17.14,17.22,17.14,17.17,236921.0,14.2158,14.2822,14.2158,14.2407,236921.0
2017-03-08 15:20:00,17.18,17.19,17.14,17.16,158155.0,14.249,14.2573,14.2158,14.2324,158155.0
2017-03-08 15:30:00,17.16,17.19,17.13,17.14,382554.0,14.2324,14.2573,14.2075,14.2158,382554.0
2017-03-08 15:40:00,17.14,17.21,17.11,17.19,200721.0,14.2158,14.2739,14.1909,14.2573,200721.0
2017-03-08 15:50:00,17.18,17.2,17.16,17.16,585798.0,14.249,14.2656,14.2324,14.2324,585798.0
2017-03-09 09:30:00,17.09,17.29,17.04,17.28,120434.0,14.1743,14.3402,14.1329,14.3319,120434.0
2017-03-09 09:40:00,17.27,17.55,17.26,17.55,253348.0,14.3236,14.5559,14.3153,14.5559,253348.0
2017-03-09 09:50:00,17.55,17.55,17.41,17.42,357554.0,14.5559,14.5559,14.4397,14.448,357554.0
2017-03-09 10:00:00,17.42,17.53,17.4,17.53,168409.0,14.448,14.5393,14.4314,14.5393,168409.0
2017-03-09 10:10:00,17.52,17.55,17.44,17.47,136006.0,14.531,14.5559,14.4646,14.4895,136006.0
2017-03-09 10:20:00,17.46,17.48,17.43,17.44,202249.0,14.4812,14.4978,14.4563,14.4646,202249.0
2017-03-09 10:30:00,17.44,17.59,17.43,17.5,211521.0,14.4646,14.589,14.4563,14.5144,211521.0
2017-03-09 10:40:00,17.49,17.58,17.45,17.57,95057.0,14.5061,14.5807,14.4729,14.5724,95057.0
2017-03-09 10:50:00,17.57,17.59,17.52,17.54,113319.0,14.5724,14.589,14.531,14.5476,113319.0
2017-03-09 11:00:00,17.54,17.56,17.48,17.54,139082.0,14.5476,14.5641,14.4978,14.5476,139082.0
2017-03-09 11:10:00,17.54,17.57,17.51,17.54,98759.0,14.5476,14.5724,14.5227,14.5476,98759.0
2017-03-09 11:20:00,17.53,17.59,17.51,17.59,96097.0,14.5393,14.589,14.5227,14.589,96097.0
2017-03-09 11:30:00,17.59,17.64,17.56,17.62,112190.0,14.589,14.6305,14.5641,14.6139,112190.0
2017-03-09 11:40:00,17.61,17.68,17.6,17.61,177584.0,14.6056,14.6637,14.5973,14.6056,177584.0
2017-03-09 11:50:00,17.62,17.65,17.54,17.55,76874.0,14.6139,14.6388,14.5476,14.5559,76874.0
2017-03-09 12:00:00,17.55,17.62,17.53,17.53,103527.0,14.5559,14.6139,14.5393,14.5393,103527.0
2017-03-09 12:10:00,17.53,17.56,17.51,17.51,91830.0,14.5393,14.5641,14.5227,14.5227,91830.0
2017-03-09 12:20:00,17.5,17.52,17.45,17.48,85856.0,14.5144,14.531,14.4729,14.4978,85856.0
2017-03-09 12:30:00,17.48,17.56,17.48,17.55,93763.0,14.4978,14.5641,14.4978,14.5559,93763.0
2017-03-09 12:40:00,17.55,17.57,17.52,17.55,79398.0,14.5559,14.5724,14.531,14.5559,79398.0
2017-03-09 12:50:00,17.56,17.58,17.53,17.57,48113.0,14.5641,14.5807,14.5393,14.5724,48113.0
2017-03-09 13:00:00,17.58,17.63,17.57,17.61,82584.0,14.5807,14.6222,14.5724,14.6056,82584.0
2017-03-09 13:10:00,17.6,17.61,17.57,17.6,72973.0,14.5973,14.6056,14.5724,14.5973,72973.0
2017-03-09 13:20:00,17.6,17.61,17.52,17.54,86218.0,14.5973,14.6056,14.531,14.5476,86218.0
2017-03-09 13:30:00,17.54,17.54,17.5,17.53,122124.0,14.5476,14.5476,14.5144,14.5393,122124.0
2017-03-09 13:40:00,17.53,17.62,17.52,17.61,127622.0,14.5393,14.6139,14.531,14.6056,127622.0
2017-03-09 13:50:00,17.62,17.63,17.57,17.57,87156.0,14.6139,14.6222,14.5724,14.5724,87156.0
2017-03-09 14:00:00,17.57,17.61,17.57,17.61,208739.0,14.5724,14.6056,14.5724,14.6056,208739.0
2017-03-09 14:10:00,17.6,17.62,17.57,17.59,215403.0,14.5973,14.6139,14.5724,14.589,215403.0
2017-03-09 14:20:00,17.59,17.64,17.59,17.63,101470.0,14.589,14.6305,14.589,14.6222,101470.0
2017-03-09 14:30:00,17.62,17.63,17.58,17.62,168296.0,14.6139,14.6222,14.5807,14.6139,168296.0
2017-03-09 14:40:00,17.63,17.63,17.59,17.62,82490.0,14.6222,14.6222,14.589,14.6139,82490.0
2017-03-09 14:50:00,17.62,17.66,17.61,17.65,113267.0,14.6139,14.6471,14.6056,14.6388,113267.0
2017-03-09 15:00:00,17.66,17.75,17.65,17.72,255574.0,14.6471,14.7217,14.6388,14.6968,255574.0
2017-03-09 15:10:00,17.73,17.73,17.67,17.7,305679.0,14.7051,14.7051,14.6554,14.6803,305679.0
2017-03-09 15:20:00,17.71,17.72,17.64,17.66,307441.0,14.6886,14.6968,14.6305,14.6471,307441.0
2017-03-09 15:30:00,17.66,17.8,17.65,17.78,272475.0,14.6471,14.7632,14.6388,14.7466,272475.0
2017-03-09 15:40:00,17.78,17.82,17.76,17.8,387750.0,14.7466,14.7798,14.73,14.7632,387750.0
2017-03-09 15:50:00,17.79,17.87,17.79,17.86,905073.0,14.7549,14.8213,14.7549,14.813,905073.0
2017-03-10 09:30:00,17.96,18.06,17.75,17.77,244207.0,14.8959,14.9788,14.7217,14.7383,244207.0
2017-03-10 09:40:00,17.75,17.81,17.68,17.8,203116.0,14.7217,14.7715,14.6637,14.7632,203116.0
2017-03-10 09:50:00,17.8,17.94,17.77,17.87,236111.0,14.7632,14.8793,14.7383,14.8213,236111.0
2017-03-10 10:00:00,17.88,17.92,17.75,17.82,124366.0,14.8296,14.8627,14.7217,14.7798,124366.0
2017-03-10 10:10:00,17.82,17.93,17.82,17.85,92690.0,14.7798,14.871,14.7798,14.8047,92690.0
2017-03-10 10:20:00,17.84,17.85,17.69,17.71,82466.0,14.7964,14.8047,14.672,14.6886,82466.0
2017-03-10 10:30:00,17.71,17.72,17.63,17.68,70276.0,14.6886,14.6968,14.6222,14.6637,70276.0
2017-03-10 10:40:00,17.67,17.67,17.57,17.57,87791.0,14.6554,14.6554,14.5724,14.5724,87791.0
2017-03-10 10:50:00,17.57,17.66,17.57,17.6,97149.0,14.5724,14.6471,14.5724,14.5973,97149.0
2017-03-10 11:00:00,17.61,17.67,17.6,17.63,194444.0,14.6056,14.6554,14.5973,14.6222,194444.0
2017-03-10 11:10:00,17.63,17.63,17.6,17.61,75572.0,14.6222,14.6222,14.5973,14.6056,75572.0
2017-03-10 11:20:00,17.61,17.69,17.6,17.64,104900.0,14.6056,14.672,14.5973,14.6305,104900.0
2017-03-10 11:30:00,17.64,17.7,17.62,17.69,102111.0,14.6305,14.6803,14.6139,14.672,102111.0
2017-03-10 11:40:00,17.68,17.74,17.66,17.71,83146.0,14.6637,14.7134,14.6471,14.6886,83146.0
2017-03-10 11:50:00,17.71,17.73,17.66,17.71,112087.0,14.6886,14.7051,14.6471,14.6886,112087.0
2017-03-10 12:00:00,17.72,17.73,17.69,17.73,69486.0,14.6968,14.7051,14.672,14.7051,69486.0
2017-03-10 12:10:00,17.72,17.74,17.68,17.69,81643.0,14.6968,14.7134,14.6637,14.672,81643.0
2017-03-10 12:20:00,17.68,17.72,17.62,17.63,74354.0,14.6637,14.6968,14.6139,14.6222,74354.0
2017-03-10 12:30:00,17.64,17.68,17.62,17.65,82467.0,14.6305,14.6637,14.6139,14.6388,82467.0
2017-03-10 12:40:00,17.66,17.68,17.64,17.66,67371.0,14.6471,14.6637,14.6305,14.6471,67371.0
2017-03-10 12:50:00,17.65,17.69,17.62,17.68,87791.0,14.6388,14.672,14.6139,14.6637,87791.0
2017-03-10 13:00:00,17.68,17.69,17.64,17.66,79120.0,14.6637,14.672,14.6305,14.6471,79120.0
2017-03-10 13:10:00,17.65,17.67,17.61,17.63,66738.0,14.6388,14.6554,14.6056,14.6222,66738.0
2017-03-10 13:20:00,17.63,17.66,17.61,17.62,64575.0,14.6222,14.6471,14.6056,14.6139,64575.0
2017-03-10 13:30:00,17.62,17.66,17.6,17.62,392536.0,14.6139,14.6471,14.5973,14.6139,392536.0
2017-03-10 13:40:00,17.62,17.68,17.62,17.65,185682.0,14.6139,14.6637,14.6139,14.6388,185682.0
2017-03-10 13:50:00,17.65,17.7,17.65,17.69,37767.0,14.6388,14.6803,14.6388,14.672,37767.0
2017-03-10 14:00:00,17.69,17.73,17.67,17.69,87655.0,14.672,14.7051,14.6554,14.672,87655.0
2017-03-10 14:10:00,17.69,17.73,17.68,17.73,43232.0,14.672,14.7051,14.6637,14.7051,43232.0
2017-03-10 14:20:00,17.72,17.79,17.72,17.78,66513.0,14.6968,14.7549,14.6968,14.7466,66513.0
2017-03-10 14:30:00,17.78,17.82,17.76,17.8,79814.0,14.7466,14.7798,14.73,14.7632,79814.0
2017-03-10 14:40:00,17.8,17.82,17.79,17.79,50947.0,14.7632,14.7798,14.7549,14.7549,50947.0
2017-03-10 14:50:00,17.8,17.85,17.78,17.83,163291.0,14.7632,14.8047,14.7466,14.7881,163291.0
2017-03-10 15:00:00,17.84,17.85,17.82,17.85,51597.0,14.7964,14.8047,14.7798,14.8047,51597.0
2017-03-10 15:10:00,17.85,17.92,17.85,17.86,274921.0,14.8047,14.8627,14.8047,14.813,274921.0
2017-03-10 15:20:00,17.86,17.87,17.8,17.85,201512.0,14.813,14.8213,14.7632,14.8047,201512.0
2017-03-10 15:30:00,17.85,17.85,17.81,17.81,136894.0,14.8047,14.8047,14.7715,14.7715,136894.0
2017-03-10 15:40:00,17.82,17.83,17.79,17.83,215885.0,14.7798,14.7881,14.7549,14.7881,215885.0
2017-03-10 15:50:00,17.82,17.86,17.81,17.86,529833.0,14.7798,14.813,14.7715,14.813,529833.0
2017-03-13 09:30:00,17.87,18.06,17.87,18.06,129256.0,14.8213,14.9788,14.8213,14.9788,129256.0
2017-03-13 09:40:00,18.05,18.06,17.92,17.93,121670.0,14.9705,14.9788,14.8627,14.871,121670.0
2017-03-13 09:50:00,17.92,17.96,17.86,17.87,103830.0,14.8627,14.8959,14.813,14.8213,103830.0
2017-03-13 10:00:00,17.87,17.87,17.73,17.78,67446.0,14.8213,14.8213,14.7051,14.7466,67446.0
2017-03-13 10:10:00,17.78,17.83,17.71,17.74,164043.0,14.7466,14.7881,14.6886,14.7134,164043.0
2017-03-13 10:20:00,17.76,17.84,17.72,17.84,265793.0,14.73,14.7964,14.6968,14.7964,265793.0
2017-03-13 10:30:00,17.84,17.87,17.8,17.8,129668.0,14.7964,14.8213,14.7632,14.7632,129668.0
2017-03-13 10:40:00,17.8,17.81,17.72,17.74,62178.0,14.7632,14.7715,14.6968,14.7134,62178.0
2017-03-13 10:50:00,17.73,17.74,17.67,17.74,116043.0,14.7051,14.7134,14.6554,14.7134,116043.0
2017-03-13 11:00:00,17.74,17.8,17.72,17.8,47265.0,14.7134,14.7632,14.6968,14.7632,47265.0
2017-03-13 11:10:00,17.8,17.8,17.73,17.75,56347.0,14.7632,14.7632,14.7051,14.7217,56347.0
2017-03-13 11:20:00,17.74,17.75,17.7,17.72,62890.0,14.7134,14.7217,14.6803,14.6968,62890.0
2017-03-13 11:30:00,17.73,17.73,17.66,17.71,75137.0,14.7051,14.7051,14.6471,14.6886,75137.0
2017-03-13 11:40:00,17.71,17.72,17.67,17.67,57454.0,14.6886,14.6968,14.6554,14.6554,57454.0
2017-03-13 11:50:00,17.67,17.7,17.66,17.68,95364.0,14.6554,14.6803,14.6471,14.6637,95364.0
2017-03-13 12:00:00,17.68,17.68,17.62,17.63,72209.0,14.6637,14.6637,14.6139,14.6222,72209.0
2017-03-13 12:10:00,17.63,17.64,17.56,17.56,47967.0,14.6222,14.6305,14.5641,14.5641,47967.0
2017-03-13 12:20:00,17.56,17.61,17.56,17.59,61211.0,14.5641,14.6056,14.5641,14.589,61211.0
2017-03-13 12:30:00,17.6,17.62,17.59,17.62,40412.0,14.5973,14.6139,14.589,14.6139,40412.0
2017-03-13 12:40:00,17.62,17.67,17.61,17.65,41508.0,14.6139,14.6554,14.6056,14.6388,41508.0
2017-03-13 12:50:00,17.65,17.67,17.62,17.63,63354.0,14.6388,14.6554,14.6139,14.6222,63354.0
2017-03-13 13:00:00,17.63,17.65,17.57,17.57,199482.0,14.6222,14.6388,14.5724,14.5724,199482.0
2017-03-13 13:10:00,17.57,17.57,17.52,17.52,101409.0,14.5724,14.5724,14.531,14.531,101409.0
2017-03-13 13:20:00,17.53,17.54,17.47,17.48,139555.0,14.5393,14.5476,14.4895,14.4978,139555.0
2017-03-13 13:30:00,17.49,17.51,17.45,17.5,70425.0,14.5061,14.5227,14.4729,14.5144,70425.0
2017-03-13 13:40:00,17.5,17.53,17.47,17.5,95844.0,14.5144,14.5393,14.4895,14.5144,95844.0
2017-03-13 13:50:00,17.51,17.54,17.49,17.54,34971.0,14.5227,14.5476,14.5061,14.5476,34971.0
2017-03-13 14:00:00,17.54,17.55,17.5,17.52,68668.0,14.5476,14.5559,14.5144,14.531,68668.0
2017-03-13 14:10:00,17.52,17.52,17.46,17.48,150369.0,14.531,14.531,14.4812,14.4978,150369.0
2017-03-13 14:20:00,17.47,17.5,17.46,17.48,180370.0,14.4895,14.5144,14.4812,14.4978,180370.0
2017-03-13 14:30:00,17.49,17.52,17.48,17.52,195869.0,14.5061,14.531,14.4978,14.531,195869.0
2017-03-13 14:40:00,17.52,17.52,17.42,17.42,299752.0,14.531,14.531,14.448,14.448,299752.0
2017-03-13 14:50:00,17.42,17.45,17.41,17.45,80351.0,14.448,14.4729,14.4397,14.4729,80351.0
2017-03-13 15:00:00,17.45,17.45,17.42,17.43,287956.0,14.4729,14.4729,14.448,14.4563,287956.0
2017-03-13 15:10:00,17.43,17.44,17.39,17.41,127642.0,14.4563,14.4646,14.4231,14.4397,127642.0
2017-03-13 15:20:00,17.41,17.43,17.38,17.43,138359.0,14.4397,14.4563,14.4149,14.4563,138359.0
2017-03-13 15:30:00,17.43,17.43,17.38,17.39,256785.0,14.4563,14.4563,14.4149,14.4231,256785.0
2017-03-13 15:40:00,17.39,17.41,17.35,17.36,556879.0,14.4231,14.4397,14.39,14.3983,556879.0
2017-03-13 15:50:00,17.37,17.42,17.27,17.34,1531222.0,14.4066,14.448,14.3236,14.3817,1531222.0
2017-03-14 09:30:00,17.35,17.35,17.05,17.06,123843.0,14.39,14.39,14.1412,14.1494,123843.0
2017-03-14 09:40:00,17.05,17.12,16.97,17.01,79140.0,14.1412,14.1992,14.0748,14.108,79140.0
2017-03-14 09:50:00,17.0,17.05,16.92,17.02,102775.0,14.0997,14.1412,14.0333,14.1163,102775.0
2017-03-14 10:00:00,17.01,17.06,16.79,16.81,191303.0,14.108,14.1494,13.9255,13.9421,191303.0
2017-03-14 10:10:00,16.81,16.94,16.8,16.92,113914.0,13.9421,14.0499,13.9338,14.0333,113914.0
2017-03-14 10:20:00,16.92,16.93,16.86,16.9,75422.0,14.0333,14.0416,13.9836,14.0167,75422.0
2017-03-14 10:30:00,16.91,16.95,16.87,16.9,118939.0,14.025,14.0582,13.9919,14.0167,118939.0
2017-03-14 10:40:00,16.91,16.91,16.87,16.91,113704.0,14.025,14.025,13.9919,14.025,113704.0
2017-03-14 10:50:00,16.9,17.02,16.89,17.02,157457.0,14.0167,14.1163,14.0085,14.1163,157457.0
2017-03-14 11:00:00,17.02,17.06,16.98,16.98,90268.0,14.1163,14.1494,14.0831,14.0831,90268.0
2017-03-14 11:10:00,16.98,17.06,16.98,17.03,75822.0,14.0831,14.1494,14.0831,14.1246,75822.0
2017-03-14 11:20:00,17.03,17.06,16.99,17.06,73392.0,14.1246,14.1494,14.0914,14.1494,73392.0
2017-03-14 11:30:00,17.05,17.07,16.98,17.02,49111.0,14.1412,14.1577,14.0831,14.1163,49111.0
2017-03-14 11:40:00,17.02,17.02,17.0,17.01,55137.0,14.1163,14.1163,14.0997,14.108,55137.0
2017-03-14 11:50:00,17.01,17.06,17.0,17.05,39775.0,14.108,14.1494,14.0997,14.1412,39775.0
2017-03-14 12:00:00,17.05,17.07,17.0,17.02,164893.0,14.1412,14.1577,14.0997,14.1163,164893.0
2017-03-14 12:10:00,17.02,17.02,16.98,17.0,35008.0,14.1163,14.1163,14.0831,14.0997,35008.0
2017-03-14 12:20:00,17.0,17.01,16.99,17.0,39288.0,14.0997,14.108,14.0914,14.0997,39288.0
2017-03-14 12:30:00,17.0,17.03,16.99,17.0,38763.0,14.0997,14.1246,14.0914,14.0997,38763.0
2017-03-14 12:40:00,17.0,17.02,16.99,16.99,51943.0,14.0997,14.1163,14.0914,14.0914,51943.0
2017-03-14 12:50:00,16.99,17.01,16.99,17.0,51245.0,14.0914,14.108,14.0914,14.0997,51245.0
2017-03-14 13:00:00,17.01,17.04,16.99,16.99,41835.0,14.108,14.1329,14.0914,14.0914,41835.0
2017-03-14 13:10:00,16.99,17.03,16.99,17.03,48977.0,14.0914,14.1246,14.0914,14.1246,48977.0
2017-03-14 13:20:00,17.03,17.04,17.01,17.03,32176.0,14.1246,14.1329,14.108,14.1246,32176.0
2017-03-14 13:30:00,17.03,17.05,17.01,17.02,29751.0,14.1246,14.1412,14.108,14.1163,29751.0
2017-03-14 13:40:00,17.02,17.05,17.01,17.04,32770.0,14.1163,14.1412,14.108,14.1329,32770.0
2017-03-14 13:50:00,17.05,17.07,17.02,17.07,56130.0,14.1412,14.1577,14.1163,14.1577,56130.0
2017-03-14 14:00:00,17.07,17.07,17.04,17.07,37146.0,14.1577,14.1577,14.1329,14.1577,37146.0
2017-03-14 14:10:00,17.07,17.07,17.01,17.03,52723.0,14.1577,14.1577,14.108,14.1246,52723.0
2017-03-14 14:20:00,17.03,17.07,17.02,17.05,44793.0,14.1246,14.1577,14.1163,14.1412,44793.0
2017-03-14 14:30:00,17.05,17.07,17.04,17.06,26278.0,14.1412,14.1577,14.1329,14.1494,26278.0
2017-03-14 14:40:00,17.06,17.07,17.03,17.07,74266.0,14.1494,14.1577,14.1246,14.1577,74266.0
2017-03-14 14:50:00,17.07,17.07,17.03,17.05,45149.0,14.1577,14.1577,14.1246,14.1412,45149.0
2017-03-14 15:00:00,17.04,17.06,17.03,17.06,128917.0,14.1329,14.1494,14.1246,14.1494,128917.0
2017-03-14 15:10:00,17.06,17.08,17.05,17.08,52724.0,14.1494,14.166,14.1412,14.166,52724.0
2017-03-14 15:20:00,17.08,17.08,17.02,17.04,601607.0,14.166,14.166,14.1163,14.1329,601607.0
2017-03-14 15:30:00,17.04,17.04,17.02,17.03,68678.0,14.1329,14.1329,14.1163,14.1246,68678.0
2017-03-14 15:40:00,17.03,17.06,17.01,17.02,261341.0,14.1246,14.1494,14.108,14.1163,261341.0
2017-03-14 15:50:00,17.01,17.03,16.99,17.02,800421.0,14.108,14.1246,14.0914,14.1163,800421.0
2017-03-15 09:30:00,17.14,17.27,17.14,17.21,97961.0,14.2158,14.3236,14.2158,14.2739,97961.0
2017-03-15 09:40:00,17.21,17.21,17.11,17.18,109718.0,14.2739,14.2739,14.1909,14.249,109718.0
2017-03-15 09:50:00,17.19,17.21,17.11,17.13,80176.0,14.2573,14.2739,14.1909,14.2075,80176.0
2017-03-15 10:00:00,17.13,17.17,17.09,17.16,88830.0,14.2075,14.2407,14.1743,14.2324,88830.0
2017-03-15 10:10:00,17.17,17.31,17.16,17.28,103687.0,14.2407,14.3568,14.2324,14.3319,103687.0
2017-03-15 10:20:00,17.28,17.28,17.21,17.27,57424.0,14.3319,14.3319,14.2739,14.3236,57424.0
2017-03-15 10:30:00,17.27,17.27,17.22,17.23,80122.0,14.3236,14.3236,14.2822,14.2904,80122.0
2017-03-15 10:40:00,17.23,17.24,17.17,17.21,93301.0,14.2904,14.2987,14.2407,14.2739,93301.0
2017-03-15 10:50:00,17.21,17.21,17.16,17.16,74674.0,14.2739,14.2739,14.2324,14.2324,74674.0
2017-03-15 11:00:00,17.17,17.21,17.15,17.2,91907.0,14.2407,14.2739,14.2241,14.2656,91907.0
2017-03-15 11:10:00,17.2,17.21,17.18,17.2,74491.0,14.2656,14.2739,14.249,14.2656,74491.0
2017-03-15 11:20:00,17.21,17.23,17.2,17.2,78674.0,14.2739,14.2904,14.2656,14.2656,78674.0
2017-03-15 11:30:00,17.2,17.24,17.2,17.24,64281.0,14.2656,14.2987,14.2656,14.2987,64281.0
2017-03-15 11:40:00,17.24,17.29,17.23,17.29,49453.0,14.2987,14.3402,14.2904,14.3402,49453.0
2017-03-15 11:50:00,17.29,17.3,17.25,17.26,78839.0,14.3402,14.3485,14.307,14.3153,78839.0
2017-03-15 12:00:00,17.26,17.3,17.25,17.3,127001.0,14.3153,14.3485,14.307,14.3485,127001.0
2017-03-15 12:10:00,17.3,17.3,17.26,17.27,42852.0,14.3485,14.3485,14.3153,14.3236,42852.0
2017-03-15 12:20:00,17.27,17.29,17.25,17.29,111621.0,14.3236,14.3402,14.307,14.3402,111621.0
2017-03-15 12:30:00,17.29,17.36,17.28,17.35,61180.0,14.3402,14.3983,14.3319,14.39,61180.0
2017-03-15 12:40:00,17.35,17.39,17.34,17.37,28695.0,14.39,14.4231,14.3817,14.4066,28695.0
2017-03-15 12:50:00,17.37,17.38,17.35,17.35,24450.0,14.4066,14.4149,14.39,14.39,24450.0
2017-03-15 13:00:00,17.36,17.38,17.32,17.35,166417.0,14.3983,14.4149,14.3651,14.39,166417.0
2017-03-15 13:10:00,17.35,17.35,17.32,17.34,65154.0,14.39,14.39,14.3651,14.3817,65154.0
2017-03-15 13:20:00,17.32,17.36,17.32,17.34,70572.0,14.3651,14.3983,14.3651,14.3817,70572.0
2017-03-15 13:30:00,17.35,17.36,17.33,17.35,42868.0,14.39,14.3983,14.3734,14.39,42868.0
2017-03-15 13:40:00,17.35,17.36,17.34,17.36,51949.0,14.39,14.3983,14.3817,14.3983,51949.0
2017-03-15 13:50:00,17.35,17.36,17.31,17.32,79211.0,14.39,14.3983,14.3568,14.3651,79211.0
2017-03-15 14:00:00,17.32,17.51,17.32,17.48,202867.0,14.3651,14.5227,14.3651,14.4978,202867.0
2017-03-15 14:10:00,17.48,17.5,17.38,17.39,143709.0,14.4978,14.5144,14.4149,14.4231,143709.0
2017-03-15 14:20:00,17.4,17.51,17.36,17.41,278183.0,14.4314,14.5227,14.3983,14.4397,278183.0
2017-03-15 14:30:00,17.41,17.46,17.4,17.43,182099.0,14.4397,14.4812,14.4314,14.4563,182099.0
2017-03-15 14:40:00,17.43,17.46,17.38,17.44,181328.0,14.4563,14.4812,14.4149,14.4646,181328.0
2017-03-15 14:50:00,17.44,17.46,17.39,17.39,202604.0,14.4646,14.4812,14.4231,14.4231,202604.0
2017-03-15 15:00:00,17.4,17.47,17.39,17.47,294397.0,14.4314,14.4895,14.4231,14.4895,294397.0
2017-03-15 15:10:00,17.47,17.55,17.46,17.55,168791.0,14.4895,14.5559,14.4812,14.5559,168791.0
2017-03-15 15:20:00,17.54,17.57,17.52,17.57,147649.0,14.5476,14.5724,14.531,14.5724,147649.0
2017-03-15 15:30:00,17.57,17.61,17.54,17.6,392911.0,14.5724,14.6056,14.5476,14.5973,392911.0
2017-03-15 15:40:00,17.6,17.61,17.47,17.49,461346.0,14.5973,14.6056,14.4895,14.5061,461346.0
2017-03-15 15:50:00,17.5,17.51,17.44,17.47,920994.0,14.5144,14.5227,14.4646,14.4895,920994.0
2017-03-16 09:30:00,17.47,17.75,17.46,17.61,135882.0,14.4895,14.7217,14.4812,14.6056,135882.0
2017-03-16 09:40:00,17.61,17.61,17.53,17.57,136879.0,14.6056,14.6056,14.5393,14.5724,136879.0
2017-03-16 09:50:00,17.58,17.59,17.48,17.5,113864.0,14.5807,14.589,14.4978,14.5144,113864.0
2017-03-16 10:00:00,17.51,17.53,17.41,17.41,80042.0,14.5227,14.5393,14.4397,14.4397,80042.0
2017-03-16 10:10:00,17.41,17.42,17.28,17.29,120044.0,14.4397,14.448,14.3319,14.3402,120044.0
2017-03-16 10:20:00,17.28,17.31,17.22,17.31,119047.0,14.3319,14.3568,14.2822,14.3568,119047.0
2017-03-16 10:30:00,17.3,17.43,17.29,17.34,151841.0,14.3485,14.4563,14.3402,14.3817,151841.0
2017-03-16 10:40:00,17.34,17.4,17.32,17.34,112597.0,14.3817,14.4314,14.3651,14.3817,112597.0
2017-03-16 10:50:00,17.34,17.37,17.32,17.35,181409.0,14.3817,14.4066,14.3651,14.39,181409.0
2017-03-16 11:00:00,17.34,17.9,17.33,17.86,1601572.0,14.3817,14.8461,14.3734,14.813,1601572.0
2017-03-16 11:10:00,17.87,17.94,17.4,17.41,496592.0,14.8213,14.8793,14.4314,14.4397,496592.0
2017-03-16 11:20:00,17.4,17.53,17.38,17.52,342045.0,14.4314,14.5393,14.4149,14.531,342045.0
2017-03-16 11:30:00,17.51,17.68,17.49,17.57,363814.0,14.5227,14.6637,14.5061,14.5724,363814.0
2017-03-16 11:40:00,17.56,17.59,17.49,17.5,108708.0,14.5641,14.589,14.5061,14.5144,108708.0
2017-03-16 11:50:00,17.5,17.62,17.5,17.61,220021.0,14.5144,14.6139,14.5144,14.6056,220021.0
2017-03-16 12:00:00,17.61,17.76,17.61,17.73,142672.0,14.6056,14.73,14.6056,14.7051,142672.0
2017-03-16 12:10:00,17.73,17.76,17.68,17.7,84639.0,14.7051,14.73,14.6637,14.6803,84639.0
2017-03-16 12:20:00,17.69,17.74,17.66,17.69,80946.0,14.672,14.7134,14.6471,14.672,80946.0
2017-03-16 12:30:00,17.7,17.73,17.68,17.7,53250.0,14.6803,14.7051,14.6637,14.6803,53250.0
2017-03-16 12:40:00,17.71,17.74,17.68,17.69,61104.0,14.6886,14.7134,14.6637,14.672,61104.0
2017-03-16 12:50:00,17.71,17.82,17.71,17.82,80336.0,14.6886,14.7798,14.6886,14.7798,80336.0
2017-03-16 13:00:00,17.82,17.83,17.75,17.75,70503.0,14.7798,14.7881,14.7217,14.7217,70503.0
2017-03-16 13:10:00,17.75,17.77,17.59,17.73,118146.0,14.7217,14.7383,14.589,14.7051,118146.0
2017-03-16 13:20:00,17.73,17.8,17.71,17.79,95524.0,14.7051,14.7632,14.6886,14.7549,95524.0
2017-03-16 13:30:00,17.79,17.84,17.78,17.82,81774.0,14.7549,14.7964,14.7466,14.7798,81774.0
2017-03-16 13:40:00,17.82,17.87,17.8,17.86,53152.0,14.7798,14.8213,14.7632,14.813,53152.0
2017-03-16 13:50:00,17.87,17.9,17.85,17.86,103583.0,14.8213,14.8461,14.8047,14.813,103583.0
2017-03-16 14:00:00,17.86,17.96,17.85,17.94,128577.0,14.813,14.8959,14.8047,14.8793,128577.0
2017-03-16 14:10:00,17.94,17.94,17.87,17.89,104723.0,14.8793,14.8793,14.8213,14.8378,104723.0
2017-03-16 14:20:00,17.89,17.96,17.87,17.93,118132.0,14.8378,14.8959,14.8213,14.871,118132.0
2017-03-16 14:30:00,17.93,17.96,17.91,17.95,107684.0,14.871,14.8959,14.8544,14.8876,107684.0
2017-03-16 14:40:00,17.95,17.97,17.89,17.96,165380.0,14.8876,14.9042,14.8378,14.8959,165380.0
2017-03-16 14:50:00,17.95,17.96,17.9,17.9,205561.0,14.8876,14.8959,14.8461,14.8461,205561.0
2017-03-16 15:00:00,17.91,17.98,17.89,17.97,219316.0,14.8544,14.9125,14.8378,14.9042,219316.0
2017-03-16 15:10:00,17.97,17.98,17.91,17.93,167912.0,14.9042,14.9125,14.8544,14.871,167912.0
2017-03-16 15:20:00,17.93,17.95,17.88,17.88,125369.0,14.871,14.8876,14.8296,14.8296,125369.0
2017-03-16 15:30:00,17.89,17.9,17.85,17.86,156233.0,14.8378,14.8461,14.8047,14.813,156233.0
2017-03-16 15:40:00,17.86,17.93,17.85,17.88,336402.0,14.813,14.871,14.8047,14.8296,336402.0
2017-03-16 15:50:00,17.87,17.91,17.84,17.89,743815.0,14.8213,14.8544,14.7964,14.8378,743815.0
2017-03-17 09:30:00,18.0,18.53,18.0,18.47,1040045.0,14.9291,15.3687,14.9291,15.3189,1040045.0
2017-03-17 09:40:00,18.48,18.56,18.47,18.53,567256.0,15.3272,15.3935,15.3189,15.3687,567256.0
2017-03-17 09:50:00,18.52,18.53,18.25,18.28,442482.0,15.3604,15.3687,15.1364,15.1613,442482.0
2017-03-17 10:00:00,18.27,18.33,18.19,18.22,269909.0,15.153,15.2028,15.0867,15.1115,269909.0
2017-03-17 10:10:00,18.21,18.39,18.21,18.37,160815.0,15.1032,15.2525,15.1032,15.236,160815.0
2017-03-17 10:20:00,18.37,18.39,18.28,18.32,69199.0,15.236,15.2525,15.1613,15.1945,69199.0
2017-03-17 10:30:00,18.32,18.37,18.19,18.23,147551.0,15.1945,15.236,15.0867,15.1198,147551.0
2017-03-17 10:40:00,18.24,18.27,18.19,18.25,321021.0,15.1281,15.153,15.0867,15.1364,321021.0
2017-03-17 10:50:00,18.24,18.29,18.21,18.29,190544.0,15.1281,15.1696,15.1032,15.1696,190544.0
2017-03-17 11:00:00,18.29,18.3,18.21,18.3,78709.0,15.1696,15.1779,15.1032,15.1779,78709.0
2017-03-17 11:10:00,18.3,18.43,18.28,18.37,125826.0,15.1779,15.2857,15.1613,15.236,125826.0
2017-03-17 11:20:00,18.37,18.41,18.34,18.4,99225.0,15.236,15.2691,15.2111,15.2608,99225.0
2017-03-17 11:30:00,18.4,18.41,18.29,18.32,78669.0,15.2608,15.2691,15.1696,15.1945,78669.0
2017-03-17 11:40:00,18.31,18.32,18.25,18.26,136646.0,15.1862,15.1945,15.1364,15.1447,136646.0
2017-03-17 11:50:00,18.26,18.29,18.25,18.29,639719.0,15.1447,15.1696,15.1364,15.1696,639719.0
2017-03-17 12:00:00,18.29,18.33,18.25,18.3,80148.0,15.1696,15.2028,15.1364,15.1779,80148.0
2017-03-17 12:10:00,18.29,18.3,18.25,18.29,48369.0,15.1696,15.1779,15.1364,15.1696,48369.0
2017-03-17 12:20:00,18.3,18.3,18.25,18.26,38171.0,15.1779,15.1779,15.1364,15.1447,38171.0
2017-03-17 12:30:00,18.26,18.31,18.25,18.27,103448.0,15.1447,15.1862,15.1364,15.153,103448.0
2017-03-17 12:40:00,18.26,18.28,18.25,18.28,139094.0,15.1447,15.1613,15.1364,15.1613,139094.0
2017-03-17 12:50:00,18.28,18.35,18.27,18.34,68261.0,15.1613,15.2194,15.153,15.2111,68261.0
2017-03-17 13:00:00,18.34,18.34,18.3,18.31,26165.0,15.2111,15.2111,15.1779,15.1862,26165.0
2017-03-17 13:10:00,18.3,18.35,18.27,18.27,123909.0,15.1779,15.2194,15.153,15.153,123909.0
2017-03-17 13:20:00,18.27,18.34,18.26,18.3,134196.0,15.153,15.2111,15.1447,15.1779,134196.0
2017-03-17 13:30:00,18.3,18.32,18.28,18.31,136168.0,15.1779,15.1945,15.1613,15.1862,136168.0
2017-03-17 13:40:00,18.31,18.33,18.27,18.28,40365.0,15.1862,15.2028,15.153,15.1613,40365.0
2017-03-17 13:50:00,18.27,18.29,18.24,18.24,41586.0,15.153,15.1696,15.1281,15.1281,41586.0
2017-03-17 14:00:00,18.24,18.28,18.24,18.25,64112.0,15.1281,15.1613,15.1281,15.1364,64112.0
2017-03-17 14:10:00,18.25,18.27,18.24,18.25,38737.0,15.1364,15.153,15.1281,15.1364,38737.0
2017-03-17 14:20:00,18.26,18.26,18.19,18.19,36728.0,15.1447,15.1447,15.0867,15.0867,36728.0
2017-03-17 14:30:00,18.19,18.24,18.19,18.21,62516.0,15.0867,15.1281,15.0867,15.1032,62516.0
2017-03-17 14:40:00,18.2,18.25,18.19,18.22,97166.0,15.095,15.1364,15.0867,15.1115,97166.0
2017-03-17 14:50:00,18.23,18.23,18.17,18.17,73322.0,15.1198,15.1198,15.0701,15.0701,73322.0
2017-03-17 15:00:00,18.18,18.25,18.17,18.23,171861.0,15.0784,15.1364,15.0701,15.1198,171861.0
2017-03-17 15:10:00,18.24,18.24,18.17,18.19,89388.0,15.1281,15.1281,15.0701,15.0867,89388.0
2017-03-17 15:20:00,18.18,18.21,18.17,18.2,123355.0,15.0784,15.1032,15.0701,15.095,123355.0
2017-03-17 15:30:00,18.21,18.27,18.19,18.27,233502.0,15.1032,15.153,15.0867,15.153,233502.0
2017-03-17 15:40:00,18.26,18.27,18.15,18.15,362943.0,15.1447,15.153,15.0535,15.0535,362943.0
2017-03-17 15:50:00,18.15,18.19,18.05,18.06,785968.0,15.0535,15.0867,14.9705,14.9788,785968.0
2017-03-20 09:30:00,18.13,18.2,18.05,18.09,153515.0,15.0369,15.095,14.9705,15.0037,153515.0
2017-03-20 09:40:00,18.08,18.11,17.93,18.01,123889.0,14.9954,15.0203,14.871,14.9374,123889.0
2017-03-20 09:50:00,18.02,18.09,18.01,18.04,69376.0,14.9457,15.0037,14.9374,14.9623,69376.0
2017-03-20 10:00:00,18.04,18.13,18.03,18.03,239765.0,14.9623,15.0369,14.954,14.954,239765.0
2017-03-20 10:10:00,18.03,18.17,18.02,18.12,186961.0,14.954,15.0701,14.9457,15.0286,186961.0
2017-03-20 10:20:00,18.13,18.22,18.06,18.21,128271.0,15.0369,15.1115,14.9788,15.1032,128271.0
2017-03-20 10:30:00,18.21,18.23,18.19,18.21,103732.0,15.1032,15.1198,15.0867,15.1032,103732.0
2017-03-20 10:40:00,18.22,18.26,18.19,18.22,51400.0,15.1115,15.1447,15.0867,15.1115,51400.0
2017-03-20 10:50:00,18.22,18.24,18.17,18.2,82527.0,15.1115,15.1281,15.0701,15.095,82527.0
2017-03-20 11:00:00,18.2,18.24,18.19,18.24,177847.0,15.095,15.1281,15.0867,15.1281,177847.0
2017-03-20 11:10:00,18.24,18.26,18.22,18.23,70466.0,15.1281,15.1447,15.1115,15.1198,70466.0
2017-03-20 11:20:00,18.22,18.27,18.19,18.27,267855.0,15.1115,15.153,15.0867,15.153,267855.0
2017-03-20 11:30:00,18.26,18.27,18.22,18.26,103728.0,15.1447,15.153,15.1115,15.1447,103728.0
2017-03-20 11:40:00,18.25,18.31,18.24,18.3,225714.0,15.1364,15.1862,15.1281,15.1779,225714.0
2017-03-20 11:50:00,18.3,18.32,18.27,18.29,41192.0,15.1779,15.1945,15.153,15.1696,41192.0
2017-03-20 12:00:00,18.29,18.3,18.23,18.23,43042.0,15.1696,15.1779,15.1198,15.1198,43042.0
2017-03-20 12:10:00,18.24,18.32,18.23,18.29,56000.0,15.1281,15.1945,15.1198,15.1696,56000.0
2017-03-20 12:20:00,18.29,18.33,18.27,18.31,49488.0,15.1696,15.2028,15.153,15.1862,49488.0
2017-03-20 12:30:00,18.3,18.32,18.25,18.28,79418.0,15.1779,15.1945,15.1364,15.1613,79418.0
2017-03-20 12:40:00,18.28,18.31,18.25,18.25,54884.0,15.1613,15.1862,15.1364,15.1364,54884.0
2017-03-20 12:50:00,18.26,18.29,18.25,18.25,45067.0,15.1447,15.1696,15.1364,15.1364,45067.0
2017-03-20 13:00:00,18.25,18.27,18.23,18.24,42351.0,15.1364,15.153,15.1198,15.1281,42351.0
2017-03-20 13:10:00,18.23,18.23,18.17,18.19,51851.0,15.1198,15.1198,15.0701,15.0867,51851.0
2017-03-20 13:20:00,18.19,18.2,18.14,18.17,46468.0,15.0867,15.095,15.0452,15.0701,46468.0
2017-03-20 13:30:00,18.16,18.2,18.16,18.17,51319.0,15.0618,15.095,15.0618,15.0701,51319.0
2017-03-20 13:40:00,18.18,18.18,18.13,18.16,59472.0,15.0784,15.0784,15.0369,15.0618,59472.0
2017-03-20 13:50:00,18.16,18.24,18.15,18.23,83287.0,15.0618,15.1281,15.0535,15.1198,83287.0
2017-03-20 14:00:00,18.22,18.23,18.18,18.18,61900.0,15.1115,15.1198,15.0784,15.0784,61900.0
2017-03-20 14:10:00,18.18,18.2,18.15,18.16,54055.0,15.0784,15.095,15.0535,15.0618,54055.0
2017-03-20 14:20:00,18.17,18.24,18.16,18.23,178553.0,15.0701,15.1281,15.0618,15.1198,178553.0
2017-03-20 14:30:00,18.22,18.26,18.21,18.25,135614.0,15.1115,15.1447,15.1032,15.1364,135614.0
2017-03-20 14:40:00,18.25,18.27,18.23,18.25,100510.0,15.1364,15.153,15.1198,15.1364,100510.0
2017-03-20 14:50:00,18.25,18.27,18.23,18.26,42597.0,15.1364,15.153,15.1198,15.1447,42597.0
2017-03-20 15:00:00,18.26,18.32,18.26,18.29,148830.0,15.1447,15.1945,15.1447,15.1696,148830.0
2017-03-20 15:10:00,18.3,18.34,18.3,18.32,92561.0,15.1779,15.2111,15.1779,15.1945,92561.0
2017-03-20 15:20:00,18.31,18.35,18.3,18.34,62462.0,15.1862,15.2194,15.1779,15.2111,62462.0
2017-03-20 15:30:00,18.34,18.4,18.33,18.4,324547.0,15.2111,15.2608,15.2028,15.2608,324547.0
2017-03-20 15:40:00,18.4,18.4,18.33,18.34,295275.0,15.2608,15.2608,15.2028,15.2111,295275.0
2017-03-20 15:50:00,18.34,18.35,18.32,18.34,652258.0,15.2111,15.2194,15.1945,15.2111,652258.0
2017-03-21 09:30:00,18.32,18.51,18.32,18.41,88483.0,15.1945,15.3521,15.1945,15.2691,88483.0
2017-03-21 09:40:00,18.4,18.4,18.26,18.28,48542.0,15.2608,15.2608,15.1447,15.1613,48542.0
2017-03-21 09:50:00,18.28,18.36,18.26,18.36,49217.0,15.1613,15.2277,15.1447,15.2277,49217.0
2017-03-21 10:00:00,18.35,18.38,18.31,18.35,135858.0,15.2194,15.2442,15.1862,15.2194,135858.0
2017-03-21 10:10:00,18.35,18.39,18.34,18.37,168216.0,15.2194,15.2525,15.2111,15.236,168216.0
2017-03-21 10:20:00,18.36,18.4,18.34,18.37,71043.0,15.2277,15.2608,15.2111,15.236,71043.0
2017-03-21 10:30:00,18.37,18.43,18.34,18.37,99030.0,15.236,15.2857,15.2111,15.236,99030.0
2017-03-21 10:40:00,18.37,18.42,18.36,18.41,48011.0,15.236,15.2774,15.2277,15.2691,48011.0
2017-03-21 10:50:00,18.41,18.45,18.34,18.35,74300.0,15.2691,15.3023,15.2111,15.2194,74300.0
2017-03-21 11:00:00,18.35,18.37,18.3,18.33,121309.0,15.2194,15.236,15.1779,15.2028,121309.0
2017-03-21 11:10:00,18.34,18.36,18.31,18.34,153140.0,15.2111,15.2277,15.1862,15.2111,153140.0
2017-03-21 11:20:00,18.34,18.35,18.3,18.3,76640.0,15.2111,15.2194,15.1779,15.1779,76640.0
2017-03-21 11:30:00,18.3,18.31,18.19,18.19,65562.0,15.1779,15.1862,15.0867,15.0867,65562.0
2017-03-21 11:40:00,18.19,18.27,18.19,18.26,71629.0,15.0867,15.153,15.0867,15.1447,71629.0
2017-03-21 11:50:00,18.26,18.3,18.25,18.29,49826.0,15.1447,15.1779,15.1364,15.1696,49826.0
2017-03-21 12:00:00,18.29,18.29,18.24,18.25,50548.0,15.1696,15.1696,15.1281,15.1364,50548.0
2017-03-21 12:10:00,18.24,18.25,18.2,18.21,34579.0,15.1281,15.1364,15.095,15.1032,34579.0
2017-03-21 12:20:00,18.21,18.25,18.16,18.25,55369.0,15.1032,15.1364,15.0618,15.1364,55369.0
2017-03-21 12:30:00,18.24,18.27,18.23,18.26,23391.0,15.1281,15.153,15.1198,15.1447,23391.0
2017-03-21 12:40:00,18.26,18.26,18.21,18.21,31465.0,15.1447,15.1447,15.1032,15.1032,31465.0
2017-03-21 12:50:00,18.22,18.27,18.22,18.26,36852.0,15.1115,15.153,15.1115,15.1447,36852.0
2017-03-21 13:00:00,18.26,18.27,18.24,18.25,32981.0,15.1447,15.153,15.1281,15.1364,32981.0
2017-03-21 13:10:00,18.25,18.32,18.24,18.3,62520.0,15.1364,15.1945,15.1281,15.1779,62520.0
2017-03-21 13:20:00,18.3,18.32,18.27,18.3,38010.0,15.1779,15.1945,15.153,15.1779,38010.0
2017-03-21 13:30:00,18.3,18.32,18.28,18.29,28598.0,15.1779,15.1945,15.1613,15.1696,28598.0
2017-03-21 13:40:00,18.28,18.34,18.28,18.32,102554.0,15.1613,15.2111,15.1613,15.1945,102554.0
2017-03-21 13:50:00,18.32,18.33,18.3,18.31,51242.0,15.1945,15.2028,15.1779,15.1862,51242.0
2017-03-21 14:00:00,18.3,18.32,18.26,18.32,57798.0,15.1779,15.1945,15.1447,15.1945,57798.0
2017-03-21 14:10:00,18.33,18.38,18.3,18.37,59792.0,15.2028,15.2442,15.1779,15.236,59792.0
2017-03-21 14:20:00,18.37,18.38,18.33,18.36,80835.0,15.236,15.2442,15.2028,15.2277,80835.0
2017-03-21 14:30:00,18.36,18.37,18.32,18.35,83425.0,15.2277,15.236,15.1945,15.2194,83425.0
2017-03-21 14:40:00,18.35,18.36,18.29,18.34,93447.0,15.2194,15.2277,15.1696,15.2111,93447.0
2017-03-21 14:50:00,18.34,18.35,18.3,18.32,118393.0,15.2111,15.2194,15.1779,15.1945,118393.0
2017-03-21 15:00:00,18.33,18.34,18.29,18.3,75679.0,15.2028,15.2111,15.1696,15.1779,75679.0
2017-03-21 15:10:00,18.31,18.33,18.29,18.32,65801.0,15.1862,15.2028,15.1696,15.1945,65801.0
2017-03-21 15:20:00,18.32,18.33,18.28,18.32,63660.0,15.1945,15.2028,15.1613,15.1945,63660.0
2017-03-21 15:30:00,18.32,18.33,18.27,18.28,180549.0,15.1945,15.2028,15.153,15.1613,180549.0
2017-03-21 15:40:00,18.27,18.28,18.21,18.23,177414.0,15.153,15.1613,15.1032,15.1198,177414.0
2017-03-21 15:50:00,18.23,18.26,18.21,18.25,324524.0,15.1198,15.1447,15.1032,15.1364,324524.0
2017-03-22 09:30:00,18.28,18.33,18.18,18.18,80519.0,15.1613,15.2028,15.0784,15.0784,80519.0
2017-03-22 09:40:00,18.21,18.3,18.21,18.26,43922.0,15.1032,15.1779,15.1032,15.1447,43922.0
2017-03-22 09:50:00,18.25,18.25,18.15,18.19,33593.0,15.1364,15.1364,15.0535,15.0867,33593.0
2017-03-22 10:00:00,18.2,18.21,18.14,18.14,68068.0,15.095,15.1032,15.0452,15.0452,68068.0
2017-03-22 10:10:00,18.14,18.15,18.06,18.08,52062.0,15.0452,15.0535,14.9788,14.9954,52062.0
2017-03-22 10:20:00,18.08,18.14,18.07,18.12,31370.0,14.9954,15.0452,14.9871,15.0286,31370.0
2017-03-22 10:30:00,18.12,18.12,18.04,18.09,90033.0,15.0286,15.0286,14.9623,15.0037,90033.0
2017-03-22 10:40:00,18.08,18.11,17.96,18.0,385302.0,14.9954,15.0203,14.8959,14.9291,385302.0
2017-03-22 10:50:00,18.01,18.02,17.98,18.0,94378.0,14.9374,14.9457,14.9125,14.9291,94378.0
2017-03-22 11:00:00,17.99,18.01,17.97,17.97,156846.0,14.9208,14.9374,14.9042,14.9042,156846.0
2017-03-22 11:10:00,17.97,18.02,17.97,18.0,274547.0,14.9042,14.9457,14.9042,14.9291,274547.0
2017-03-22 11:20:00,17.99,18.05,17.98,18.04,81490.0,14.9208,14.9705,14.9125,14.9623,81490.0
2017-03-22 11:30:00,18.03,18.07,17.99,18.07,64750.0,14.954,14.9871,14.9208,14.9871,64750.0
2017-03-22 11:40:00,18.07,18.08,18.01,18.01,43529.0,14.9871,14.9954,14.9374,14.9374,43529.0
2017-03-22 11:50:00,18.01,18.02,17.98,18.02,79982.0,14.9374,14.9457,14.9125,14.9457,79982.0
2017-03-22 12:00:00,18.01,18.05,18.0,18.02,47110.0,14.9374,14.9705,14.9291,14.9457,47110.0
2017-03-22 12:10:00,18.02,18.03,17.99,18.02,32731.0,14.9457,14.954,14.9208,14.9457,32731.0
2017-03-22 12:20:00,18.02,18.02,17.98,18.02,132926.0,14.9457,14.9457,14.9125,14.9457,132926.0
2017-03-22 12:30:00,18.01,18.02,17.96,17.96,75670.0,14.9374,14.9457,14.8959,14.8959,75670.0
2017-03-22 12:40:00,17.97,18.0,17.95,17.96,44761.0,14.9042,14.9291,14.8876,14.8959,44761.0
2017-03-22 12:50:00,17.96,17.97,17.9,17.91,54488.0,14.8959,14.9042,14.8461,14.8544,54488.0
2017-03-22 13:00:00,17.91,17.93,17.88,17.91,78248.0,14.8544,14.871,14.8296,14.8544,78248.0
2017-03-22 13:10:00,17.91,17.93,17.9,17.92,55319.0,14.8544,14.871,14.8461,14.8627,55319.0
2017-03-22 13:20:00,17.92,17.96,17.9,17.96,58534.0,14.8627,14.8959,14.8461,14.8959,58534.0
2017-03-22 13:30:00,17.95,17.98,17.93,17.95,44891.0,14.8876,14.9125,14.871,14.8876,44891.0
2017-03-22 13:40:00,17.95,17.98,17.93,17.96,52454.0,14.8876,14.9125,14.871,14.8959,52454.0
2017-03-22 13:50:00,17.96,17.98,17.94,17.97,60378.0,14.8959,14.9125,14.8793,14.9042,60378.0
2017-03-22 14:00:00,17.97,18.04,17.97,18.04,83961.0,14.9042,14.9623,14.9042,14.9623,83961.0
2017-03-22 14:10:00,18.04,18.05,17.97,17.98,100317.0,14.9623,14.9705,14.9042,14.9125,100317.0
2017-03-22 14:20:00,17.98,18.04,17.97,18.03,52723.0,14.9125,14.9623,14.9042,14.954,52723.0
2017-03-22 14:30:00,18.03,18.04,18.01,18.04,39095.0,14.954,14.9623,14.9374,14.9623,39095.0
2017-03-22 14:40:00,18.04,18.05,18.0,18.03,71957.0,14.9623,14.9705,14.9291,14.954,71957.0
2017-03-22 14:50:00,18.03,18.03,18.01,18.03,60111.0,14.954,14.954,14.9374,14.954,60111.0
2017-03-22 15:00:00,18.03,18.04,18.01,18.02,67298.0,14.954,14.9623,14.9374,14.9457,67298.0
2017-03-22 15:10:00,18.03,18.03,18.01,18.02,136456.0,14.954,14.954,14.9374,14.9457,136456.0
2017-03-22 15:20:00,18.02,18.03,17.98,18.0,161136.0,14.9457,14.954,14.9125,14.9291,161136.0
2017-03-22 15:30:00,18.0,18.0,17.97,18.0,82233.0,14.9291,14.9291,14.9042,14.9291,82233.0
2017-03-22 15:40:00,18.0,18.01,17.98,18.01,175480.0,14.9291,14.9374,14.9125,14.9374,175480.0
2017-03-22 15:50:00,18.01,18.04,18.0,18.02,362707.0,14.9374,14.9623,14.9291,14.9457,362707.0
2017-03-23 09:30:00,18.03,18.2,18.0,18.09,108579.0,14.954,15.095,14.9291,15.0037,108579.0
2017-03-23 09:40:00,18.11,18.15,18.02,18.02,88080.0,15.0203,15.0535,14.9457,14.9457,88080.0
2017-03-23 09:50:00,18.04,18.07,18.02,18.05,52415.0,14.9623,14.9871,14.9457,14.9705,52415.0
2017-03-23 10:00:00,18.06,18.19,18.03,18.17,281075.0,14.9788,15.0867,14.954,15.0701,281075.0
2017-03-23 10:10:00,18.17,18.19,18.1,18.11,108301.0,15.0701,15.0867,15.012,15.0203,108301.0
2017-03-23 10:20:00,18.11,18.15,18.09,18.14,26388.0,15.0203,15.0535,15.0037,15.0452,26388.0
2017-03-23 10:30:00,18.14,18.18,18.13,18.17,70233.0,15.0452,15.0784,15.0369,15.0701,70233.0
2017-03-23 10:40:00,18.17,18.18,18.12,18.15,33222.0,15.0701,15.0784,15.0286,15.0535,33222.0
2017-03-23 10:50:00,18.15,18.23,18.14,18.21,122839.0,15.0535,15.1198,15.0452,15.1032,122839.0
2017-03-23 11:00:00,18.21,18.26,18.2,18.26,154813.0,15.1032,15.1447,15.095,15.1447,154813.0
2017-03-23 11:10:00,18.26,18.26,18.22,18.23,41373.0,15.1447,15.1447,15.1115,15.1198,41373.0
2017-03-23 11:20:00,18.23,18.25,18.21,18.24,42374.0,15.1198,15.1364,15.1032,15.1281,42374.0
2017-03-23 11:30:00,18.23,18.24,18.2,18.22,69687.0,15.1198,15.1281,15.095,15.1115,69687.0
2017-03-23 11:40:00,18.22,18.24,18.2,18.22,17068.0,15.1115,15.1281,15.095,15.1115,17068.0
2017-03-23 11:50:00,18.23,18.23,18.19,18.22,18641.0,15.1198,15.1198,15.0867,15.1115,18641.0
2017-03-23 12:00:00,18.21,18.23,18.19,18.23,37326.0,15.1032,15.1198,15.0867,15.1198,37326.0
2017-03-23 12:10:00,18.23,18.24,18.19,18.21,22761.0,15.1198,15.1281,15.0867,15.1032,22761.0
2017-03-23 12:20:00,18.2,18.21,18.16,18.17,29263.0,15.095,15.1032,15.0618,15.0701,29263.0
2017-03-23 12:30:00,18.18,18.21,18.17,18.2,68495.0,15.0784,15.1032,15.0701,15.095,68495.0
2017-03-23 12:40:00,18.2,18.21,18.18,18.2,96794.0,15.095,15.1032,15.0784,15.095,96794.0
2017-03-23 12:50:00,18.2,18.25,18.19,18.25,30911.0,15.095,15.1364,15.0867,15.1364,30911.0
2017-03-23 13:00:00,18.25,18.27,18.17,18.18,65215.0,15.1364,15.153,15.0701,15.0784,65215.0
2017-03-23 13:10:00,18.18,18.2,18.15,18.18,32998.0,15.0784,15.095,15.0535,15.0784,32998.0
2017-03-23 13:20:00,18.19,18.22,18.16,18.17,29652.0,15.0867,15.1115,15.0618,15.0701,29652.0
2017-03-23 13:30:00,18.18,18.22,18.16,18.19,28485.0,15.0784,15.1115,15.0618,15.0867,28485.0
2017-03-23 13:40:00,18.18,18.22,18.16,18.21,26324.0,15.0784,15.1115,15.0618,15.1032,26324.0
2017-03-23 13:50:00,18.21,18.23,18.19,18.23,49666.0,15.1032,15.1198,15.0867,15.1198,49666.0
2017-03-23 14:00:00,18.23,18.23,18.2,18.23,34375.0,15.1198,15.1198,15.095,15.1198,34375.0
2017-03-23 14:10:00,18.23,18.23,18.21,18.22,40563.0,15.1198,15.1198,15.1032,15.1115,40563.0
2017-03-23 14:20:00,18.22,18.23,18.18,18.18,35333.0,15.1115,15.1198,15.0784,15.0784,35333.0
2017-03-23 14:30:00,18.17,18.21,18.16,18.17,41213.0,15.0701,15.1032,15.0618,15.0701,41213.0
2017-03-23 14:40:00,18.18,18.19,18.16,18.18,27369.0,15.0784,15.0867,15.0618,15.0784,27369.0
2017-03-23 14:50:00,18.17,18.18,18.15,18.16,29998.0,15.0701,15.0784,15.0535,15.0618,29998.0
2017-03-23 15:00:00,18.15,18.16,18.13,18.15,53940.0,15.0535,15.0618,15.0369,15.0535,53940.0
2017-03-23 15:10:00,18.15,18.16,18.09,18.1,87580.0,15.0535,15.0618,15.0037,15.012,87580.0
2017-03-23 15:20:00,18.1,18.14,18.09,18.11,101607.0,15.012,15.0452,15.0037,15.0203,101607.0
2017-03-23 15:30:00,18.12,18.13,18.07,18.1,97937.0,15.0286,15.0369,14.9871,15.012,97937.0
2017-03-23 15:40:00,18.1,18.13,18.08,18.13,107889.0,15.012,15.0369,14.9954,15.0369,107889.0
2017-03-23 15:50:00,18.12,18.16,18.08,18.14,470057.0,15.0286,15.0618,14.9954,15.0452,470057.0
2017-03-24 09:30:00,18.15,18.23,18.12,18.18,39212.0,15.0535,15.1198,15.0286,15.0784,39212.0
2017-03-24 09:40:00,18.18,18.24,18.16,18.22,36594.0,15.0784,15.1281,15.0618,15.1115,36594.0
2017-03-24 09:50:00,18.22,18.23,18.17,18.21,39586.0,15.1115,15.1198,15.0701,15.1032,39586.0
2017-03-24 10:00:00,18.21,18.22,18.18,18.21,65771.0,15.1032,15.1115,15.0784,15.1032,65771.0
2017-03-24 10:10:00,18.21,18.22,18.18,18.19,67630.0,15.1032,15.1115,15.0784,15.0867,67630.0
2017-03-24 10:20:00,18.18,18.21,18.15,18.2,55215.0,15.0784,15.1032,15.0535,15.095,55215.0
2017-03-24 10:30:00,18.2,18.2,18.16,18.18,34620.0,15.095,15.095,15.0618,15.0784,34620.0
2017-03-24 10:40:00,18.18,18.22,18.18,18.21,28945.0,15.0784,15.1115,15.0784,15.1032,28945.0
2017-03-24 10:50:00,18.22,18.24,18.18,18.21,46699.0,15.1115,15.1281,15.0784,15.1032,46699.0
2017-03-24 11:00:00,18.21,18.21,18.17,18.17,27623.0,15.1032,15.1032,15.0701,15.0701,27623.0
2017-03-24 11:10:00,18.17,18.18,18.15,18.16,31425.0,15.0701,15.0784,15.0535,15.0618,31425.0
2017-03-24 11:20:00,18.16,18.21,18.16,18.2,35051.0,15.0618,15.1032,15.0618,15.095,35051.0
2017-03-24 11:30:00,18.19,18.22,18.19,18.21,15498.0,15.0867,15.1115,15.0867,15.1032,15498.0
2017-03-24 11:40:00,18.21,18.23,18.2,18.22,22434.0,15.1032,15.1198,15.095,15.1115,22434.0
2017-03-24 11:50:00,18.21,18.22,18.19,18.21,29381.0,15.1032,15.1115,15.0867,15.1032,29381.0
2017-03-24 12:00:00,18.21,18.22,18.19,18.21,18465.0,15.1032,15.1115,15.0867,15.1032,18465.0
2017-03-24 12:10:00,18.21,18.22,18.17,18.19,51132.0,15.1032,15.1115,15.0701,15.0867,51132.0
2017-03-24 12:20:00,18.19,18.19,18.13,18.16,54828.0,15.0867,15.0867,15.0369,15.0618,54828.0
2017-03-24 12:30:00,18.16,18.19,18.16,18.17,23693.0,15.0618,15.0867,15.0618,15.0701,23693.0
2017-03-24 12:40:00,18.17,18.2,18.17,18.2,9812.0,15.0701,15.095,15.0701,15.095,9812.0
2017-03-24 12:50:00,18.2,18.2,18.16,18.18,45820.0,15.095,15.095,15.0618,15.0784,45820.0
2017-03-24 13:00:00,18.18,18.19,18.16,18.17,52359.0,15.0784,15.0867,15.0618,15.0701,52359.0
2017-03-24 13:10:00,18.17,18.18,18.16,18.16,13257.0,15.0701,15.0784,15.0618,15.0618,13257.0
2017-03-24 13:20:00,18.16,18.19,18.16,18.17,32451.0,15.0618,15.0867,15.0618,15.0701,32451.0
2017-03-24 13:30:00,18.18,18.19,18.17,18.17,39747.0,15.0784,15.0867,15.0701,15.0701,39747.0
2017-03-24 13:40:00,18.17,18.19,18.16,18.19,24236.0,15.0701,15.0867,15.0618,15.0867,24236.0
2017-03-24 13:50:00,18.19,18.19,18.16,18.17,45298.0,15.0867,15.0867,15.0618,15.0701,45298.0
2017-03-24 14:00:00,18.17,18.23,18.17,18.22,65268.0,15.0701,15.1198,15.0701,15.1115,65268.0
2017-03-24 14:10:00,18.22,18.23,18.2,18.22,202718.0,15.1115,15.1198,15.095,15.1115,202718.0
2017-03-24 14:20:00,18.22,18.25,18.22,18.24,64869.0,15.1115,15.1364,15.1115,15.1281,64869.0
2017-03-24 14:30:00,18.25,18.26,18.23,18.25,75531.0,15.1364,15.1447,15.1198,15.1364,75531.0
2017-03-24 14:40:00,18.26,18.26,18.21,18.26,98951.0,15.1447,15.1447,15.1032,15.1447,98951.0
2017-03-24 14:50:00,18.26,18.26,18.24,18.25,22739.0,15.1447,15.1447,15.1281,15.1364,22739.0
2017-03-24 15:00:00,18.26,18.26,18.16,18.16,54199.0,15.1447,15.1447,15.0618,15.0618,54199.0
2017-03-24 15:10:00,18.17,18.17,18.1,18.14,39819.0,15.0701,15.0701,15.012,15.0452,39819.0
2017-03-24 15:20:00,18.13,18.17,18.11,18.16,39328.0,15.0369,15.0701,15.0203,15.0618,39328.0
2017-03-24 15:30:00,18.16,18.2,18.11,18.2,105653.0,15.0618,15.095,15.0203,15.095,105653.0
2017-03-24 15:40:00,18.2,18.23,18.15,18.16,201871.0,15.095,15.1198,15.0535,15.0618,201871.0
2017-03-24 15:50:00,18.16,18.2,18.15,18.17,347709.0,15.0618,15.095,15.0535,15.0701,347709.0
2017-03-27 09:30:00,18.12,18.12,17.97,18.04,132287.0,15.0286,15.0286,14.9042,14.9623,132287.0
2017-03-27 09:40:00,18.05,18.13,17.98,18.13,67813.0,14.9705,15.0369,14.9125,15.0369,67813.0
2017-03-27 09:50:00,18.13,18.19,18.08,18.11,55883.0,15.0369,15.0867,14.9954,15.0203,55883.0
2017-03-27 10:00:00,18.11,18.12,18.07,18.11,50699.0,15.0203,15.0286,14.9871,15.0203,50699.0
2017-03-27 10:10:00,18.11,18.12,18.05,18.05,30717.0,15.0203,15.0286,14.9705,14.9705,30717.0
2017-03-27 10:20:00,18.05,18.08,18.04,18.06,19609.0,14.9705,14.9954,14.9623,14.9788,19609.0
2017-03-27 10:30:00,18.06,18.12,18.06,18.1,33737.0,14.9788,15.0286,14.9788,15.012,33737.0
2017-03-27 10:40:00,18.1,18.13,18.08,18.1,76892.0,15.012,15.0369,14.9954,15.012,76892.0
2017-03-27 10:50:00,18.1,18.16,18.09,18.14,48774.0,15.012,15.0618,15.0037,15.0452,48774.0
2017-03-27 11:00:00,18.14,18.15,18.11,18.12,47274.0,15.0452,15.0535,15.0203,15.0286,47274.0
2017-03-27 11:10:00,18.13,18.14,18.03,18.03,63106.0,15.0369,15.0452,14.954,14.954,63106.0
2017-03-27 11:20:00,18.04,18.04,18.01,18.03,16156.0,14.9623,14.9623,14.9374,14.954,16156.0
2017-03-27 11:30:00,18.03,18.09,18.02,18.08,38420.0,14.954,15.0037,14.9457,14.9954,38420.0
2017-03-27 11:40:00,18.08,18.09,17.99,17.99,62955.0,14.9954,15.0037,14.9208,14.9208,62955.0
2017-03-27 11:50:00,18.0,18.05,17.98,18.04,50403.0,14.9291,14.9705,14.9125,14.9623,50403.0
2017-03-27 12:00:00,18.04,18.05,18.03,18.04,42945.0,14.9623,14.9705,14.954,14.9623,42945.0
2017-03-27 12:10:00,18.03,18.12,18.03,18.11,54464.0,14.954,15.0286,14.954,15.0203,54464.0
2017-03-27 12:20:00,18.11,18.12,18.07,18.09,82577.0,15.0203,15.0286,14.9871,15.0037,82577.0
2017-03-27 12:30:00,18.1,18.12,18.08,18.08,29809.0,15.012,15.0286,14.9954,14.9954,29809.0
2017-03-27 12:40:00,18.08,18.1,18.07,18.09,18370.0,14.9954,15.012,14.9871,15.0037,18370.0
2017-03-27 12:50:00,18.07,18.1,18.07,18.09,49129.0,14.9871,15.012,14.9871,15.0037,49129.0
2017-03-27 13:00:00,18.08,18.13,18.08,18.13,34604.0,14.9954,15.0369,14.9954,15.0369,34604.0
2017-03-27 13:10:00,18.12,18.13,18.11,18.13,37822.0,15.0286,15.0369,15.0203,15.0369,37822.0
2017-03-27 13:20:00,18.13,18.13,18.09,18.12,52709.0,15.0369,15.0369,15.0037,15.0286,52709.0
2017-03-27 13:30:00,18.12,18.12,18.09,18.1,12452.0,15.0286,15.0286,15.0037,15.012,12452.0
2017-03-27 13:40:00,18.1,18.1,18.05,18.07,31555.0,15.012,15.012,14.9705,14.9871,31555.0
2017-03-27 13:50:00,18.07,18.11,18.06,18.08,38088.0,14.9871,15.0203,14.9788,14.9954,38088.0
2017-03-27 14:00:00,18.09,18.13,18.08,18.13,37736.0,15.0037,15.0369,14.9954,15.0369,37736.0
2017-03-27 14:10:00,18.12,18.13,18.06,18.07,45503.0,15.0286,15.0369,14.9788,14.9871,45503.0
2017-03-27 14:20:00,18.07,18.09,18.05,18.09,36580.0,14.9871,15.0037,14.9705,15.0037,36580.0
2017-03-27 14:30:00,18.09,18.11,18.08,18.1,49001.0,15.0037,15.0203,14.9954,15.012,49001.0
2017-03-27 14:40:00,18.1,18.12,18.09,18.12,45986.0,15.012,15.0286,15.0037,15.0286,45986.0
2017-03-27 14:50:00,18.11,18.14,18.1,18.11,116469.0,15.0203,15.0452,15.012,15.0203,116469.0
2017-03-27 15:00:00,18.12,18.18,18.11,18.18,86353.0,15.0286,15.0784,15.0203,15.0784,86353.0
2017-03-27 15:10:00,18.17,18.19,18.15,18.16,56954.0,15.0701,15.0867,15.0535,15.0618,56954.0
2017-03-27 15:20:00,18.16,18.18,18.14,18.14,59027.0,15.0618,15.0784,15.0452,15.0452,59027.0
2017-03-27 15:30:00,18.15,18.17,18.14,18.16,66478.0,15.0535,15.0701,15.0452,15.0618,66478.0
2017-03-27 15:40:00,18.16,18.19,18.16,18.19,165304.0,15.0618,15.0867,15.0618,15.0867,165304.0
2017-03-27 15:50:00,18.19,18.19,18.16,18.17,351150.0,15.0867,15.0867,15.0618,15.0701,351150.0
2017-03-28 09:30:00,18.13,18.16,18.03,18.04,140236.0,15.0369,15.0618,14.954,14.9623,140236.0
2017-03-28 09:40:00,18.04,18.07,17.96,18.06,155323.0,14.9623,14.9871,14.8959,14.9788,155323.0
2017-03-28 09:50:00,18.06,18.07,17.98,18.05,56218.0,14.9788,14.9871,14.9125,14.9705,56218.0
2017-03-28 10:00:00,18.05,18.13,18.05,18.1,104333.0,14.9705,15.0369,14.9705,15.012,104333.0
2017-03-28 10:10:00,18.09,18.1,18.04,18.06,129737.0,15.0037,15.012,14.9623,14.9788,129737.0
2017-03-28 10:20:00,18.07,18.08,18.02,18.04,63892.0,14.9871,14.9954,14.9457,14.9623,63892.0
2017-03-28 10:30:00,18.05,18.05,17.96,17.97,75399.0,14.9705,14.9705,14.8959,14.9042,75399.0
2017-03-28 10:40:00,17.97,18.0,17.92,17.98,105536.0,14.9042,14.9291,14.8627,14.9125,105536.0
2017-03-28 10:50:00,17.98,18.0,17.96,17.99,66192.0,14.9125,14.9291,14.8959,14.9208,66192.0
2017-03-28 11:00:00,17.99,18.04,17.97,18.04,77021.0,14.9208,14.9623,14.9042,14.9623,77021.0
2017-03-28 11:10:00,18.04,18.05,18.0,18.02,184181.0,14.9623,14.9705,14.9291,14.9457,184181.0
2017-03-28 11:20:00,18.02,18.06,18.01,18.04,66439.0,14.9457,14.9788,14.9374,14.9623,66439.0
2017-03-28 11:30:00,18.04,18.04,17.99,18.0,91784.0,14.9623,14.9623,14.9208,14.9291,91784.0
2017-03-28 11:40:00,18.0,18.04,17.99,18.03,76874.0,14.9291,14.9623,14.9208,14.954,76874.0
2017-03-28 11:50:00,18.03,18.06,18.02,18.05,35639.0,14.954,14.9788,14.9457,14.9705,35639.0
2017-03-28 12:00:00,18.05,18.06,18.03,18.04,59118.0,14.9705,14.9788,14.954,14.9623,59118.0
2017-03-28 12:10:00,18.03,18.06,18.02,18.02,40228.0,14.954,14.9788,14.9457,14.9457,40228.0
2017-03-28 12:20:00,18.02,18.04,18.01,18.04,22666.0,14.9457,14.9623,14.9374,14.9623,22666.0
2017-03-28 12:30:00,18.04,18.04,18.03,18.04,24592.0,14.9623,14.9623,14.954,14.9623,24592.0
2017-03-28 12:40:00,18.05,18.05,18.02,18.04,21305.0,14.9705,14.9705,14.9457,14.9623,21305.0
2017-03-28 12:50:00,18.03,18.03,17.98,18.0,61871.0,14.954,14.954,14.9125,14.9291,61871.0
2017-03-28 13:00:00,18.01,18.04,18.0,18.03,54777.0,14.9374,14.9623,14.9291,14.954,54777.0
2017-03-28 13:10:00,18.03,18.04,18.01,18.03,28919.0,14.954,14.9623,14.9374,14.954,28919.0
2017-03-28 13:20:00,18.03,18.04,18.01,18.02,27539.0,14.954,14.9623,14.9374,14.9457,27539.0
2017-03-28 13:30:00,18.02,18.03,17.96,17.97,40099.0,14.9457,14.954,14.8959,14.9042,40099.0
2017-03-28 13:40:00,17.97,17.98,17.95,17.95,37260.0,14.9042,14.9125,14.8876,14.8876,37260.0
2017-03-28 13:50:00,17.96,18.02,17.95,18.02,61943.0,14.8959,14.9457,14.8876,14.9457,61943.0
2017-03-28 14:00:00,18.02,18.02,17.98,18.0,53735.0,14.9457,14.9457,14.9125,14.9291,53735.0
2017-03-28 14:10:00,18.0,18.09,17.99,18.05,334477.0,14.9291,15.0037,14.9208,14.9705,334477.0
2017-03-28 14:20:00,18.05,18.08,18.05,18.07,60836.0,14.9705,14.9954,14.9705,14.9871,60836.0
2017-03-28 14:30:00,18.07,18.08,18.04,18.07,116430.0,14.9871,14.9954,14.9623,14.9871,116430.0
2017-03-28 14:40:00,18.06,18.07,18.04,18.04,76734.0,14.9788,14.9871,14.9623,14.9623,76734.0
2017-03-28 14:50:00,18.05,18.12,18.04,18.12,99789.0,14.9705,15.0286,14.9623,15.0286,99789.0
2017-03-28 15:00:00,18.12,18.14,18.09,18.11,78214.0,15.0286,15.0452,15.0037,15.0203,78214.0
2017-03-28 15:10:00,18.1,18.12,18.08,18.09,67634.0,15.012,15.0286,14.9954,15.0037,67634.0
2017-03-28 15:20:00,18.09,18.11,18.08,18.11,112526.0,15.0037,15.0203,14.9954,15.0203,112526.0
2017-03-28 15:30:00,18.11,18.13,18.07,18.07,180284.0,15.0203,15.0369,14.9871,14.9871,180284.0
2017-03-28 15:40:00,18.07,18.09,18.05,18.07,345917.0,14.9871,15.0037,14.9705,14.9871,345917.0
2017-03-28 15:50:00,18.07,18.13,18.06,18.11,427492.0,14.9871,15.0369,14.9788,15.0203,427492.0
2017-03-29 09:30:00,18.68,18.82,18.5,18.55,371543.0,15.4931,15.6092,15.3438,15.3852,371543.0
2017-03-29 09:40:00,18.55,18.56,18.47,18.5,220672.0,15.3852,15.3935,15.3189,15.3438,220672.0
2017-03-29 09:50:00,18.49,18.53,18.45,18.5,304328.0,15.3355,15.3687,15.3023,15.3438,304328.0
2017-03-29 10:00:00,18.51,18.6,18.5,18.57,327695.0,15.3521,15.4267,15.3438,15.4018,327695.0
2017-03-29 10:10:00,18.57,18.65,18.56,18.61,289659.0,15.4018,15.4682,15.3935,15.435,289659.0
2017-03-29 10:20:00,18.61,18.63,18.55,18.58,137985.0,15.435,15.4516,15.3852,15.4101,137985.0
2017-03-29 10:30:00,18.58,18.71,18.58,18.68,110648.0,15.4101,15.5179,15.4101,15.4931,110648.0
2017-03-29 10:40:00,18.68,18.69,18.64,18.66,197925.0,15.4931,15.5014,15.4599,15.4765,197925.0
2017-03-29 10:50:00,18.67,18.78,18.66,18.77,260873.0,15.4848,15.576,15.4765,15.5677,260873.0
2017-03-29 11:00:00,18.76,18.78,18.69,18.74,152736.0,15.5594,15.576,15.5014,15.5428,152736.0
2017-03-29 11:10:00,18.73,18.78,18.71,18.75,126542.0,15.5345,15.576,15.5179,15.5511,126542.0
2017-03-29 11:20:00,18.75,18.75,18.72,18.73,136813.0,15.5511,15.5511,15.5262,15.5345,136813.0
2017-03-29 11:30:00,18.73,18.73,18.67,18.7,111049.0,15.5345,15.5345,15.4848,15.5097,111049.0
2017-03-29 11:40:00,18.7,18.74,18.68,18.73,180991.0,15.5097,15.5428,15.4931,15.5345,180991.0
2017-03-29 11:50:00,18.73,18.73,18.69,18.73,77545.0,15.5345,15.5345,15.5014,15.5345,77545.0
2017-03-29 12:00:00,18.74,18.83,18.73,18.83,361420.0,15.5428,15.6175,15.5345,15.6175,361420.0
2017-03-29 12:10:00,18.82,18.88,18.8,18.86,96589.0,15.6092,15.6589,15.5926,15.6424,96589.0
2017-03-29 12:20:00,18.87,18.88,18.83,18.86,107653.0,15.6506,15.6589,15.6175,15.6424,107653.0
2017-03-29 12:30:00,18.86,18.86,18.79,18.84,94013.0,15.6424,15.6424,15.5843,15.6258,94013.0
2017-03-29 12:40:00,18.83,18.94,18.82,18.91,67421.0,15.6175,15.7087,15.6092,15.6838,67421.0
2017-03-29 12:50:00,18.92,18.93,18.87,18.89,76247.0,15.6921,15.7004,15.6506,15.6672,76247.0
2017-03-29 13:00:00,18.89,18.89,18.85,18.86,140838.0,15.6672,15.6672,15.6341,15.6424,140838.0
2017-03-29 13:10:00,18.86,18.86,18.8,18.82,147180.0,15.6424,15.6424,15.5926,15.6092,147180.0
2017-03-29 13:20:00,18.82,18.95,18.81,18.92,281652.0,15.6092,15.717,15.6009,15.6921,281652.0
2017-03-29 13:30:00,18.92,18.94,18.86,18.86,156633.0,15.6921,15.7087,15.6424,15.6424,156633.0
2017-03-29 13:40:00,18.86,18.92,18.86,18.89,558422.0,15.6424,15.6921,15.6424,15.6672,558422.0
2017-03-29 13:50:00,18.89,18.9,18.87,18.89,50183.0,15.6672,15.6755,15.6506,15.6672,50183.0
2017-03-29 14:00:00,18.89,18.89,18.82,18.82,103743.0,15.6672,15.6672,15.6092,15.6092,103743.0
2017-03-29 14:10:00,18.82,18.83,18.77,18.8,58586.0,15.6092,15.6175,15.5677,15.5926,58586.0
2017-03-29 14:20:00,18.8,18.81,18.77,18.8,131446.0,15.5926,15.6009,15.5677,15.5926,131446.0
2017-03-29 14:30:00,18.8,18.84,18.78,18.84,94879.0,15.5926,15.6258,15.576,15.6258,94879.0
2017-03-29 14:40:00,18.84,18.85,18.8,18.8,47660.0,15.6258,15.6341,15.5926,15.5926,47660.0
2017-03-29 14:50:00,18.8,18.83,18.8,18.8,54626.0,15.5926,15.6175,15.5926,15.5926,54626.0
2017-03-29 15:00:00,18.8,18.82,18.79,18.79,70754.0,15.5926,15.6092,15.5843,15.5843,70754.0
2017-03-29 15:10:00,18.79,18.8,18.74,18.76,130972.0,15.5843,15.5926,15.5428,15.5594,130972.0
2017-03-29 15:20:00,18.76,18.77,18.74,18.76,121717.0,15.5594,15.5677,15.5428,15.5594,121717.0
2017-03-29 15:30:00,18.76,18.78,18.74,18.76,156400.0,15.5594,15.576,15.5428,15.5594,156400.0
2017-03-29 15:40:00,18.76,18.76,18.71,18.73,295805.0,15.5594,15.5594,15.5179,15.5345,295805.0
2017-03-29 15:50:00,18.73,18.75,18.73,18.73,759978.0,15.5345,15.5511,15.5345,15.5345,759978.0
2017-03-30 09:30:00,18.7,18.73,18.49,18.5,79057.0,15.5097,15.5345,15.3355,15.3438,79057.0
2017-03-30 09:40:00,18.49,18.52,18.43,18.48,96067.0,15.3355,15.3604,15.2857,15.3272,96067.0
2017-03-30 09:50:00,18.48,18.52,18.45,18.45,136383.0,15.3272,15.3604,15.3023,15.3023,136383.0
2017-03-30 10:00:00,18.45,18.48,18.34,18.34,77878.0,15.3023,15.3272,15.2111,15.2111,77878.0
2017-03-30 10:10:00,18.34,18.35,18.3,18.3,99557.0,15.2111,15.2194,15.1779,15.1779,99557.0
2017-03-30 10:20:00,18.3,18.35,18.27,18.33,118700.0,15.1779,15.2194,15.153,15.2028,118700.0
2017-03-30 10:30:00,18.32,18.35,18.28,18.35,48987.0,15.1945,15.2194,15.1613,15.2194,48987.0
2017-03-30 10:40:00,18.35,18.36,18.32,18.34,57743.0,15.2194,15.2277,15.1945,15.2111,57743.0
2017-03-30 10:50:00,18.34,18.35,18.3,18.33,59940.0,15.2111,15.2194,15.1779,15.2028,59940.0
2017-03-30 11:00:00,18.32,18.4,18.31,18.37,107385.0,15.1945,15.2608,15.1862,15.236,107385.0
2017-03-30 11:10:00,18.38,18.38,18.35,18.37,47933.0,15.2442,15.2442,15.2194,15.236,47933.0
2017-03-30 11:20:00,18.37,18.37,18.31,18.32,40633.0,15.236,15.236,15.1862,15.1945,40633.0
2017-03-30 11:30:00,18.32,18.38,18.3,18.36,103775.0,15.1945,15.2442,15.1779,15.2277,103775.0
2017-03-30 11:40:00,18.36,18.37,18.34,18.36,32365.0,15.2277,15.236,15.2111,15.2277,32365.0
2017-03-30 11:50:00,18.36,18.37,18.34,18.35,49733.0,15.2277,15.236,15.2111,15.2194,49733.0
2017-03-30 12:00:00,18.35,18.37,18.32,18.32,48270.0,15.2194,15.236,15.1945,15.1945,48270.0
2017-03-30 12:10:00,18.32,18.33,18.26,18.28,105594.0,15.1945,15.2028,15.1447,15.1613,105594.0
2017-03-30 12:20:00,18.28,18.3,18.23,18.28,63078.0,15.1613,15.1779,15.1198,15.1613,63078.0
2017-03-30 12:30:00,18.28,18.32,18.27,18.3,40019.0,15.1613,15.1945,15.153,15.1779,40019.0
2017-03-30 12:40:00,18.3,18.32,18.29,18.32,24369.0,15.1779,15.1945,15.1696,15.1945,24369.0
2017-03-30 12:50:00,18.31,18.32,18.29,18.3,36704.0,15.1862,15.1945,15.1696,15.1779,36704.0
2017-03-30 13:00:00,18.29,18.31,18.27,18.3,46715.0,15.1696,15.1862,15.153,15.1779,46715.0
2017-03-30 13:10:00,18.3,18.31,18.29,18.3,18857.0,15.1779,15.1862,15.1696,15.1779,18857.0
2017-03-30 13:20:00,18.3,18.32,18.29,18.3,25508.0,15.1779,15.1945,15.1696,15.1779,25508.0
2017-03-30 13:30:00,18.3,18.34,18.29,18.33,72445.0,15.1779,15.2111,15.1696,15.2028,72445.0
2017-03-30 13:40:00,18.33,18.34,18.31,18.33,18961.0,15.2028,15.2111,15.1862,15.2028,18961.0
2017-03-30 13:50:00,18.33,18.34,18.3,18.31,29807.0,15.2028,15.2111,15.1779,15.1862,29807.0
2017-03-30 14:00:00,18.32,18.33,18.31,18.33,38013.0,15.1945,15.2028,15.1862,15.2028,38013.0
2017-03-30 14:10:00,18.33,18.34,18.32,18.32,24584.0,15.2028,15.2111,15.1945,15.1945,24584.0
2017-03-30 14:20:00,18.32,18.38,18.32,18.38,39994.0,15.1945,15.2442,15.1945,15.2442,39994.0
2017-03-30 14:30:00,18.38,18.38,18.35,18.36,35059.0,15.2442,15.2442,15.2194,15.2277,35059.0
2017-03-30 14:40:00,18.36,18.38,18.34,18.34,38564.0,15.2277,15.2442,15.2111,15.2111,38564.0
2017-03-30 14:50:00,18.35,18.35,18.31,18.32,24363.0,15.2194,15.2194,15.1862,15.1945,24363.0
2017-03-30 15:00:00,18.32,18.32,18.31,18.32,24947.0,15.1945,15.1945,15.1862,15.1945,24947.0
2017-03-30 15:10:00,18.32,18.32,18.31,18.32,27099.0,15.1945,15.1945,15.1862,15.1945,27099.0
2017-03-30 15:20:00,18.32,18.32,18.29,18.32,81221.0,15.1945,15.1945,15.1696,15.1945,81221.0
2017-03-30 15:30:00,18.31,18.33,18.31,18.33,56118.0,15.1862,15.2028,15.1862,15.2028,56118.0
2017-03-30 15:40:00,18.32,18.38,18.32,18.38,154874.0,15.1945,15.2442,15.1945,15.2442,154874.0
2017-03-30 15:50:00,18.37,18.39,18.36,18.36,498300.0,15.236,15.2525,15.2277,15.2277,498300.0
2017-03-31 09:30:00,18.38,18.55,18.29,18.53,188711.0,15.2442,15.3852,15.1696,15.3687,188711.0
2017-03-31 09:40:00,18.52,18.56,18.49,18.55,108209.0,15.3604,15.3935,15.3355,15.3852,108209.0
2017-03-31 09:50:00,18.55,18.56,18.5,18.52,114539.0,15.3852,15.3935,15.3438,15.3604,114539.0
2017-03-31 10:00:00,18.52,18.52,18.48,18.5,78392.0,15.3604,15.3604,15.3272,15.3438,78392.0
2017-03-31 10:10:00,18.49,18.58,18.48,18.52,162364.0,15.3355,15.4101,15.3272,15.3604,162364.0
2017-03-31 10:20:00,18.53,18.58,18.52,18.56,83251.0,15.3687,15.4101,15.3604,15.3935,83251.0
2017-03-31 10:30:00,18.56,18.62,18.56,18.57,61050.0,15.3935,15.4433,15.3935,15.4018,61050.0
2017-03-31 10:40:00,18.57,18.6,18.53,18.54,47028.0,15.4018,15.4267,15.3687,15.3769,47028.0
2017-03-31 10:50:00,18.55,18.63,18.54,18.59,64845.0,15.3852,15.4516,15.3769,15.4184,64845.0
2017-03-31 11:00:00,18.59,18.61,18.53,18.6,231232.0,15.4184,15.435,15.3687,15.4267,231232.0
2017-03-31 11:10:00,18.6,18.6,18.56,18.57,73523.0,15.4267,15.4267,15.3935,15.4018,73523.0
2017-03-31 11:20:00,18.57,18.61,18.54,18.57,171264.0,15.4018,15.435,15.3769,15.4018,171264.0
2017-03-31 11:30:00,18.58,18.62,18.57,18.59,72186.0,15.4101,15.4433,15.4018,15.4184,72186.0
2017-03-31 11:40:00,18.58,18.68,18.58,18.65,119341.0,15.4101,15.4931,15.4101,15.4682,119341.0
2017-03-31 11:50:00,18.65,18.71,18.65,18.7,59347.0,15.4682,15.5179,15.4682,15.5097,59347.0
2017-03-31 12:00:00,18.69,18.75,18.68,18.71,67290.0,15.5014,15.5511,15.4931,15.5179,67290.0
2017-03-31 12:10:00,18.72,18.75,18.7,18.72,64166.0,15.5262,15.5511,15.5097,15.5262,64166.0
2017-03-31 12:20:00,18.72,18.78,18.71,18.78,42931.0,15.5262,15.576,15.5179,15.576,42931.0
2017-03-31 12:30:00,18.77,18.86,18.77,18.83,93972.0,15.5677,15.6424,15.5677,15.6175,93972.0
2017-03-31 12:40:00,18.82,18.84,18.78,18.83,62654.0,15.6092,15.6258,15.576,15.6175,62654.0
2017-03-31 12:50:00,18.82,18.85,18.81,18.84,70618.0,15.6092,15.6341,15.6009,15.6258,70618.0
2017-03-31 13:00:00,18.83,18.85,18.83,18.85,149308.0,15.6175,15.6341,15.6175,15.6341,149308.0
2017-03-31 13:10:00,18.85,18.87,18.85,18.85,31700.0,15.6341,15.6506,15.6341,15.6341,31700.0
2017-03-31 13:20:00,18.86,18.88,18.84,18.86,63831.0,15.6424,15.6589,15.6258,15.6424,63831.0
2017-03-31 13:30:00,18.85,18.86,18.83,18.86,134198.0,15.6341,15.6424,15.6175,15.6424,134198.0
2017-03-31 13:40:00,18.86,18.86,18.82,18.83,24836.0,15.6424,15.6424,15.6092,15.6175,24836.0
2017-03-31 13:50:00,18.83,18.87,18.82,18.84,46290.0,15.6175,15.6506,15.6092,15.6258,46290.0
2017-03-31 14:00:00,18.84,18.88,18.82,18.87,50891.0,15.6258,15.6589,15.6092,15.6506,50891.0
2017-03-31 14:10:00,18.87,18.9,18.83,18.89,178453.0,15.6506,15.6755,15.6175,15.6672,178453.0
2017-03-31 14:20:00,18.89,18.95,18.83,18.85,79003.0,15.6672,15.717,15.6175,15.6341,79003.0
2017-03-31 14:30:00,18.85,18.85,18.79,18.79,76081.0,15.6341,15.6341,15.5843,15.5843,76081.0
2017-03-31 14:40:00,18.79,18.8,18.74,18.75,85855.0,15.5843,15.5926,15.5428,15.5511,85855.0
2017-03-31 14:50:00,18.75,18.76,18.72,18.75,148096.0,15.5511,15.5594,15.5262,15.5511,148096.0
2017-03-31 15:00:00,18.75,18.75,18.73,18.73,114297.0,15.5511,15.5511,15.5345,15.5345,114297.0
2017-03-31 15:10:00,18.74,18.76,18.72,18.73,282575.0,15.5428,15.5594,15.5262,15.5345,282575.0
2017-03-31 15:20:00,18.72,18.75,18.67,18.73,342907.0,15.5262,15.5511,15.4848,15.5345,342907.0
2017-03-31 15:30:00,18.73,18.76,18.73,18.73,203983.0,15.5345,15.5594,15.5345,15.5345,203983.0
2017-03-31 15:40:00,18.73,18.76,18.72,18.74,153961.0,15.5345,15.5594,15.5262,15.5428,153961.0
2017-03-31 15:50:00,18.73,18.76,18.7,18.7,305056.0,15.5345,15.5594,15.5097,15.5097,305056.0
2017-04-03 09:30:00,18.58,18.75,18.58,18.71,102372.0,15.4101,15.5511,15.4101,15.5179,102372.0
2017-04-03 09:40:00,18.71,18.74,18.56,18.57,99320.0,15.5179,15.5428,15.3935,15.4018,99320.0
2017-04-03 09:50:00,18.57,18.6,18.52,18.54,77692.0,15.4018,15.4267,15.3604,15.3769,77692.0
2017-04-03 10:00:00,18.54,18.57,18.44,18.46,63398.0,15.3769,15.4018,15.294,15.3106,63398.0
2017-04-03 10:10:00,18.45,18.47,18.43,18.44,84649.0,15.3023,15.3189,15.2857,15.294,84649.0
2017-04-03 10:20:00,18.45,18.5,18.45,18.45,95275.0,15.3023,15.3438,15.3023,15.3023,95275.0
2017-04-03 10:30:00,18.45,18.46,18.39,18.41,91279.0,15.3023,15.3106,15.2525,15.2691,91279.0
2017-04-03 10:40:00,18.4,18.44,18.37,18.38,75374.0,15.2608,15.294,15.236,15.2442,75374.0
2017-04-03 10:50:00,18.38,18.4,18.33,18.35,69494.0,15.2442,15.2608,15.2028,15.2194,69494.0
2017-04-03 11:00:00,18.36,18.42,18.35,18.38,43005.0,15.2277,15.2774,15.2194,15.2442,43005.0
2017-04-03 11:10:00,18.38,18.43,18.38,18.41,41540.0,15.2442,15.2857,15.2442,15.2691,41540.0
2017-04-03 11:20:00,18.41,18.42,18.33,18.34,51144.0,15.2691,15.2774,15.2028,15.2111,51144.0
2017-04-03 11:30:00,18.34,18.38,18.31,18.38,63541.0,15.2111,15.2442,15.1862,15.2442,63541.0
2017-04-03 11:40:00,18.38,18.38,18.34,18.35,73503.0,15.2442,15.2442,15.2111,15.2194,73503.0
2017-04-03 11:50:00,18.34,18.38,18.32,18.36,30919.0,15.2111,15.2442,15.1945,15.2277,30919.0
2017-04-03 12:00:00,18.36,18.45,18.33,18.45,175356.0,15.2277,15.3023,15.2028,15.3023,175356.0
2017-04-03 12:10:00,18.45,18.52,18.43,18.5,265775.0,15.3023,15.3604,15.2857,15.3438,265775.0
2017-04-03 12:20:00,18.5,18.57,18.49,18.57,43428.0,15.3438,15.4018,15.3355,15.4018,43428.0
2017-04-03 12:30:00,18.57,18.57,18.53,18.55,63953.0,15.4018,15.4018,15.3687,15.3852,63953.0
2017-04-03 12:40:00,18.54,18.57,18.52,18.55,97730.0,15.3769,15.4018,15.3604,15.3852,97730.0
2017-04-03 12:50:00,18.55,18.58,18.53,18.56,120134.0,15.3852,15.4101,15.3687,15.3935,120134.0
2017-04-03 13:00:00,18.56,18.62,18.55,18.61,145302.0,15.3935,15.4433,15.3852,15.435,145302.0
2017-04-03 13:10:00,18.61,18.63,18.61,18.63,88945.0,15.435,15.4516,15.435,15.4516,88945.0
2017-04-03 13:20:00,18.62,18.63,18.6,18.63,35664.0,15.4433,15.4516,15.4267,15.4516,35664.0
2017-04-03 13:30:00,18.62,18.67,18.61,18.66,72516.0,15.4433,15.4848,15.435,15.4765,72516.0
2017-04-03 13:40:00,18.66,18.66,18.6,18.64,57485.0,15.4765,15.4765,15.4267,15.4599,57485.0
2017-04-03 13:50:00,18.64,18.66,18.62,18.66,73740.0,15.4599,15.4765,15.4433,15.4765,73740.0
2017-04-03 14:00:00,18.66,18.7,18.65,18.67,68891.0,15.4765,15.5097,15.4682,15.4848,68891.0
2017-04-03 14:10:00,18.67,18.7,18.67,18.67,60675.0,15.4848,15.5097,15.4848,15.4848,60675.0
2017-04-03 14:20:00,18.68,18.72,18.67,18.71,39848.0,15.4931,15.5262,15.4848,15.5179,39848.0
2017-04-03 14:30:00,18.71,18.72,18.69,18.71,32876.0,15.5179,15.5262,15.5014,15.5179,32876.0
2017-04-03 14:40:00,18.71,18.75,18.7,18.74,91714.0,15.5179,15.5511,15.5097,15.5428,91714.0
2017-04-03 14:50:00,18.74,18.75,18.68,18.7,47866.0,15.5428,15.5511,15.4931,15.5097,47866.0
2017-04-03 15:00:00,18.69,18.73,18.65,18.72,59407.0,15.5014,15.5345,15.4682,15.5262,59407.0
2017-04-03 15:10:00,18.72,18.74,18.71,18.71,59259.0,15.5262,15.5428,15.5179,15.5179,59259.0
2017-04-03 15:20:00,18.71,18.73,18.69,18.7,82641.0,15.5179,15.5345,15.5014,15.5097,82641.0
2017-04-03 15:30:00,18.69,18.69,18.65,18.66,71360.0,15.5014,15.5014,15.4682,15.4765,71360.0
2017-04-03 15:40:00,18.66,18.72,18.66,18.68,196016.0,15.4765,15.5262,15.4765,15.4931,196016.0
2017-04-03 15:50:00,18.68,18.74,18.65,18.72,361808.0,15.4931,15.5428,15.4682,15.5262,361808.0
2017-04-04 09:30:00,18.81,18.82,18.63,18.63,163765.0,15.6009,15.6092,15.4516,15.4516,163765.0
2017-04-04 09:40:00,18.64,18.76,18.64,18.73,69349.0,15.4599,15.5594,15.4599,15.5345,69349.0
2017-04-04 09:50:00,18.73,18.82,18.73,18.78,72743.0,15.5345,15.6092,15.5345,15.576,72743.0
2017-04-04 10:00:00,18.79,18.87,18.73,18.85,472361.0,15.5843,15.6506,15.5345,15.6341,472361.0
2017-04-04 10:10:00,18.85,18.85,18.72,18.73,72731.0,15.6341,15.6341,15.5262,15.5345,72731.0
2017-04-04 10:20:00,18.73,18.73,18.64,18.64,74599.0,15.5345,15.5345,15.4599,15.4599,74599.0
2017-04-04 10:30:00,18.64,18.75,18.64,18.75,76217.0,15.4599,15.5511,15.4599,15.5511,76217.0
2017-04-04 10:40:00,18.75,18.8,18.74,18.75,45176.0,15.5511,15.5926,15.5428,15.5511,45176.0
2017-04-04 10:50:00,18.76,18.78,18.72,18.75,50871.0,15.5594,15.576,15.5262,15.5511,50871.0
2017-04-04 11:00:00,18.75,18.77,18.74,18.77,33665.0,15.5511,15.5677,15.5428,15.5677,33665.0
2017-04-04 11:10:00,18.77,18.77,18.74,18.77,27038.0,15.5677,15.5677,15.5428,15.5677,27038.0
2017-04-04 11:20:00,18.77,18.81,18.76,18.79,50575.0,15.5677,15.6009,15.5594,15.5843,50575.0
2017-04-04 11:30:00,18.79,18.83,18.78,18.83,107854.0,15.5843,15.6175,15.576,15.6175,107854.0
2017-04-04 11:40:00,18.84,18.92,18.82,18.92,253073.0,15.6258,15.6921,15.6092,15.6921,253073.0
2017-04-04 11:50:00,18.91,18.92,18.86,18.87,64058.0,15.6838,15.6921,15.6424,15.6506,64058.0
2017-04-04 12:00:00,18.86,18.9,18.85,18.89,24406.0,15.6424,15.6755,15.6341,15.6672,24406.0
2017-04-04 12:10:00,18.9,18.92,18.88,18.91,37586.0,15.6755,15.6921,15.6589,15.6838,37586.0
2017-04-04 12:20:00,18.9,18.9,18.88,18.89,19591.0,15.6755,15.6755,15.6589,15.6672,19591.0
2017-04-04 12:30:00,18.9,18.94,18.88,18.91,73632.0,15.6755,15.7087,15.6589,15.6838,73632.0
2017-04-04 12:40:00,18.91,18.93,18.89,18.89,122159.0,15.6838,15.7004,15.6672,15.6672,122159.0
2017-04-04 12:50:00,18.89,18.92,18.89,18.91,44823.0,15.6672,15.6921,15.6672,15.6838,44823.0
2017-04-04 13:00:00,18.91,18.92,18.89,18.91,15652.0,15.6838,15.6921,15.6672,15.6838,15652.0
2017-04-04 13:10:00,18.91,18.93,18.9,18.93,35836.0,15.6838,15.7004,15.6755,15.7004,35836.0
2017-04-04 13:20:00,18.93,18.96,18.89,18.89,179533.0,15.7004,15.7253,15.6672,15.6672,179533.0
2017-04-04 13:30:00,18.89,18.9,18.85,18.86,36613.0,15.6672,15.6755,15.6341,15.6424,36613.0
2017-04-04 13:40:00,18.87,18.92,18.86,18.91,213012.0,15.6506,15.6921,15.6424,15.6838,213012.0
2017-04-04 13:50:00,18.91,18.96,18.89,18.95,110830.0,15.6838,15.7253,15.6672,15.717,110830.0
2017-04-04 14:00:00,18.96,18.98,18.93,18.97,95761.0,15.7253,15.7419,15.7004,15.7336,95761.0
2017-04-04 14:10:00,18.98,19.01,18.97,19.0,127507.0,15.7419,15.7668,15.7336,15.7585,127507.0
2017-04-04 14:20:00,19.0,19.04,18.97,19.04,105338.0,15.7585,15.7916,15.7336,15.7916,105338.0
2017-04-04 14:30:00,19.04,19.07,18.99,19.0,109311.0,15.7916,15.8165,15.7502,15.7585,109311.0
2017-04-04 14:40:00,19.01,19.05,18.97,19.05,93888.0,15.7668,15.7999,15.7336,15.7999,93888.0
2017-04-04 14:50:00,19.05,19.07,18.97,18.98,161355.0,15.7999,15.8165,15.7336,15.7419,161355.0
2017-04-04 15:00:00,18.98,19.03,18.97,18.98,63665.0,15.7419,15.7834,15.7336,15.7419,63665.0
2017-04-04 15:10:00,18.98,18.99,18.92,18.95,56686.0,15.7419,15.7502,15.6921,15.717,56686.0
2017-04-04 15:20:00,18.95,18.95,18.89,18.9,89293.0,15.717,15.717,15.6672,15.6755,89293.0
2017-04-04 15:30:00,18.89,18.93,18.87,18.88,126008.0,15.6672,15.7004,15.6506,15.6589,126008.0
2017-04-04 15:40:00,18.89,18.9,18.86,18.88,121769.0,15.6672,15.6755,15.6424,15.6589,121769.0
2017-04-04 15:50:00,18.89,18.9,18.86,18.87,392384.0,15.6672,15.6755,15.6424,15.6506,392384.0
2017-04-05 09:30:00,18.88,19.0,18.88,18.96,73255.0,15.6589,15.7585,15.6589,15.7253,73255.0
2017-04-05 09:40:00,18.96,19.06,18.96,19.04,88860.0,15.7253,15.8082,15.7253,15.7916,88860.0
2017-04-05 09:50:00,19.05,19.06,18.96,18.99,90521.0,15.7999,15.8082,15.7253,15.7502,90521.0
2017-04-05 10:00:00,18.98,19.03,18.97,18.97,307015.0,15.7419,15.7834,15.7336,15.7336,307015.0
2017-04-05 10:10:00,18.97,18.98,18.93,18.98,39439.0,15.7336,15.7419,15.7004,15.7419,39439.0
2017-04-05 10:20:00,18.99,19.03,18.99,19.01,86205.0,15.7502,15.7834,15.7502,15.7668,86205.0
2017-04-05 10:30:00,19.0,19.0,18.89,18.89,45645.0,15.7585,15.7585,15.6672,15.6672,45645.0
2017-04-05 10:40:00,18.9,18.97,18.9,18.96,33794.0,15.6755,15.7336,15.6755,15.7253,33794.0
2017-04-05 10:50:00,18.96,18.99,18.95,18.97,28589.0,15.7253,15.7502,15.717,15.7336,28589.0
2017-04-05 11:00:00,18.96,18.98,18.91,18.91,47789.0,15.7253,15.7419,15.6838,15.6838,47789.0
2017-04-05 11:10:00,18.91,18.94,18.91,18.94,24161.0,15.6838,15.7087,15.6838,15.7087,24161.0
2017-04-05 11:20:00,18.94,18.96,18.92,18.94,32279.0,15.7087,15.7253,15.6921,15.7087,32279.0
2017-04-05 11:30:00,18.94,18.95,18.9,18.91,27756.0,15.7087,15.717,15.6755,15.6838,27756.0
2017-04-05 11:40:00,18.91,18.94,18.89,18.9,45834.0,15.6838,15.7087,15.6672,15.6755,45834.0
2017-04-05 11:50:00,18.89,18.91,18.88,18.88,19056.0,15.6672,15.6838,15.6589,15.6589,19056.0
2017-04-05 12:00:00,18.89,18.92,18.88,18.91,31089.0,15.6672,15.6921,15.6589,15.6838,31089.0
2017-04-05 12:10:00,18.91,18.92,18.89,18.9,40342.0,15.6838,15.6921,15.6672,15.6755,40342.0
2017-04-05 12:20:00,18.9,18.92,18.86,18.91,78332.0,15.6755,15.6921,15.6424,15.6838,78332.0
2017-04-05 12:30:00,18.91,18.97,18.9,18.95,29838.0,15.6838,15.7336,15.6755,15.717,29838.0
2017-04-05 12:40:00,18.95,18.97,18.92,18.94,26342.0,15.717,15.7336,15.6921,15.7087,26342.0
2017-04-05 12:50:00,18.95,18.98,18.94,18.96,46736.0,15.717,15.7419,15.7087,15.7253,46736.0
2017-04-05 13:00:00,18.96,19.03,18.95,19.0,53241.0,15.7253,15.7834,15.717,15.7585,53241.0
2017-04-05 13:10:00,19.0,19.01,18.97,18.98,34716.0,15.7585,15.7668,15.7336,15.7419,34716.0
2017-04-05 13:20:00,18.98,19.0,18.97,18.99,25275.0,15.7419,15.7585,15.7336,15.7502,25275.0
2017-04-05 13:30:00,18.98,19.02,18.98,19.01,143278.0,15.7419,15.7751,15.7419,15.7668,143278.0
2017-04-05 13:40:00,19.01,19.01,18.96,18.98,38564.0,15.7668,15.7668,15.7253,15.7419,38564.0
2017-04-05 13:50:00,18.98,19.0,18.97,18.98,46410.0,15.7419,15.7585,15.7336,15.7419,46410.0
2017-04-05 14:00:00,18.98,18.99,18.91,18.92,59327.0,15.7419,15.7502,15.6838,15.6921,59327.0
2017-04-05 14:10:00,18.91,18.96,18.91,18.91,43847.0,15.6838,15.7253,15.6838,15.6838,43847.0
2017-04-05 14:20:00,18.91,18.93,18.88,18.88,54841.0,15.6838,15.7004,15.6589,15.6589,54841.0
2017-04-05 14:30:00,18.88,18.88,18.77,18.77,85263.0,15.6589,15.6589,15.5677,15.5677,85263.0
2017-04-05 14:40:00,18.77,18.77,18.69,18.69,63584.0,15.5677,15.5677,15.5014,15.5014,63584.0
2017-04-05 14:50:00,18.69,18.7,18.64,18.65,107690.0,15.5014,15.5097,15.4599,15.4682,107690.0
2017-04-05 15:00:00,18.65,18.74,18.65,18.74,280188.0,15.4682,15.5428,15.4682,15.5428,280188.0
2017-04-05 15:10:00,18.74,18.77,18.65,18.67,120595.0,15.5428,15.5677,15.4682,15.4848,120595.0
2017-04-05 15:20:00,18.66,18.67,18.62,18.65,137941.0,15.4765,15.4848,15.4433,15.4682,137941.0
2017-04-05 15:30:00,18.65,18.66,18.6,18.64,175524.0,15.4682,15.4765,15.4267,15.4599,175524.0
2017-04-05 15:40:00,18.64,18.68,18.62,18.63,249533.0,15.4599,15.4931,15.4433,15.4516,249533.0
2017-04-05 15:50:00,18.63,18.7,18.63,18.69,417494.0,15.4516,15.5097,15.4516,15.5014,417494.0
2017-04-06 09:30:00,18.7,18.78,18.63,18.68,71726.0,15.5097,15.576,15.4516,15.4931,71726.0
2017-04-06 09:40:00,18.68,18.78,18.67,18.73,129530.0,15.4931,15.576,15.4848,15.5345,129530.0
2017-04-06 09:50:00,18.73,18.77,18.7,18.75,218859.0,15.5345,15.5677,15.5097,15.5511,218859.0
2017-04-06 10:00:00,18.76,18.83,18.74,18.81,146940.0,15.5594,15.6175,15.5428,15.6009,146940.0
2017-04-06 10:10:00,18.82,18.82,18.69,18.69,72055.0,15.6092,15.6092,15.5014,15.5014,72055.0
2017-04-06 10:20:00,18.69,18.73,18.6,18.73,69717.0,15.5014,15.5345,15.4267,15.5345,69717.0
2017-04-06 10:30:00,18.73,18.78,18.72,18.78,41933.0,15.5345,15.576,15.5262,15.576,41933.0
2017-04-06 10:40:00,18.77,18.77,18.72,18.75,36082.0,15.5677,15.5677,15.5262,15.5511,36082.0
2017-04-06 10:50:00,18.75,18.8,18.74,18.77,41678.0,15.5511,15.5926,15.5428,15.5677,41678.0
2017-04-06 11:00:00,18.77,18.8,18.76,18.79,162783.0,15.5677,15.5926,15.5594,15.5843,162783.0
2017-04-06 11:10:00,18.78,18.88,18.77,18.86,54909.0,15.576,15.6589,15.5677,15.6424,54909.0
2017-04-06 11:20:00,18.86,18.9,18.86,18.88,45502.0,15.6424,15.6755,15.6424,15.6589,45502.0
2017-04-06 11:30:00,18.88,18.89,18.82,18.82,56042.0,15.6589,15.6672,15.6092,15.6092,56042.0
2017-04-06 11:40:00,18.82,18.89,18.82,18.87,32999.0,15.6092,15.6672,15.6092,15.6506,32999.0
2017-04-06 11:50:00,18.87,18.89,18.86,18.86,56099.0,15.6506,15.6672,15.6424,15.6424,56099.0
2017-04-06 12:00:00,18.86,18.9,18.86,18.89,117905.0,15.6424,15.6755,15.6424,15.6672,117905.0
2017-04-06 12:10:00,18.89,18.9,18.87,18.89,123023.0,15.6672,15.6755,15.6506,15.6672,123023.0
2017-04-06 12:20:00,18.89,18.93,18.87,18.93,169686.0,15.6672,15.7004,15.6506,15.7004,169686.0
2017-04-06 12:30:00,18.93,18.94,18.88,18.89,74080.0,15.7004,15.7087,15.6589,15.6672,74080.0
2017-04-06 12:40:00,18.9,18.91,18.88,18.89,51357.0,15.6755,15.6838,15.6589,15.6672,51357.0
2017-04-06 12:50:00,18.88,18.89,18.84,18.88,45241.0,15.6589,15.6672,15.6258,15.6589,45241.0
2017-04-06 13:00:00,18.88,18.91,18.87,18.91,36987.0,15.6589,15.6838,15.6506,15.6838,36987.0
2017-04-06 13:10:00,18.91,18.94,18.9,18.91,114998.0,15.6838,15.7087,15.6755,15.6838,114998.0
2017-04-06 13:20:00,18.92,18.95,18.91,18.92,173111.0,15.6921,15.717,15.6838,15.6921,173111.0
2017-04-06 13:30:00,18.92,18.98,18.92,18.94,98591.0,15.6921,15.7419,15.6921,15.7087,98591.0
2017-04-06 13:40:00,18.95,18.97,18.9,18.93,23905.0,15.717,15.7336,15.6755,15.7004,23905.0
2017-04-06 13:50:00,18.92,18.94,18.9,18.91,39193.0,15.6921,15.7087,15.6755,15.6838,39193.0
2017-04-06 14:00:00,18.91,18.92,18.88,18.89,36458.0,15.6838,15.6921,15.6589,15.6672,36458.0
2017-04-06 14:10:00,18.9,18.91,18.89,18.89,27006.0,15.6755,15.6838,15.6672,15.6672,27006.0
2017-04-06 14:20:00,18.89,18.91,18.87,18.89,31778.0,15.6672,15.6838,15.6506,15.6672,31778.0
2017-04-06 14:30:00,18.89,18.91,18.87,18.9,32922.0,15.6672,15.6838,15.6506,15.6755,32922.0
2017-04-06 14:40:00,18.9,18.92,18.87,18.88,48854.0,15.6755,15.6921,15.6506,15.6589,48854.0
2017-04-06 14:50:00,18.88,18.9,18.84,18.84,196273.0,15.6589,15.6755,15.6258,15.6258,196273.0
2017-04-06 15:00:00,18.84,18.89,18.84,18.85,42494.0,15.6258,15.6672,15.6258,15.6341,42494.0
2017-04-06 15:10:00,18.85,18.89,18.85,18.89,46326.0,15.6341,15.6672,15.6341,15.6672,46326.0
2017-04-06 15:20:00,18.89,18.89,18.82,18.86,57627.0,15.6672,15.6672,15.6092,15.6424,57627.0
2017-04-06 15:30:00,18.85,18.86,18.83,18.86,62738.0,15.6341,15.6424,15.6175,15.6424,62738.0
2017-04-06 15:40:00,18.86,18.86,18.81,18.81,202508.0,15.6424,15.6424,15.6009,15.6009,202508.0
2017-04-06 15:50:00,18.82,18.9,18.78,18.89,655449.0,15.6092,15.6755,15.576,15.6672,655449.0
2017-04-07 09:30:00,18.92,18.97,18.74,18.87,52848.0,15.6921,15.7336,15.5428,15.6506,52848.0
2017-04-07 09:40:00,18.88,18.9,18.79,18.82,52798.0,15.6589,15.6755,15.5843,15.6092,52798.0
2017-04-07 09:50:00,18.81,18.86,18.69,18.71,87319.0,15.6009,15.6424,15.5014,15.5179,87319.0
2017-04-07 10:00:00,18.7,18.83,18.68,18.8,183607.0,15.5097,15.6175,15.4931,15.5926,183607.0
2017-04-07 10:10:00,18.8,18.84,18.74,18.74,90211.0,15.5926,15.6258,15.5428,15.5428,90211.0
2017-04-07 10:20:00,18.74,18.76,18.7,18.75,45950.0,15.5428,15.5594,15.5097,15.5511,45950.0
2017-04-07 10:30:00,18.76,18.76,18.71,18.72,28507.0,15.5594,15.5594,15.5179,15.5262,28507.0
2017-04-07 10:40:00,18.73,18.8,18.73,18.77,173378.0,15.5345,15.5926,15.5345,15.5677,173378.0
2017-04-07 10:50:00,18.78,18.8,18.76,18.77,41699.0,15.576,15.5926,15.5594,15.5677,41699.0
2017-04-07 11:00:00,18.78,18.8,18.75,18.77,72908.0,15.576,15.5926,15.5511,15.5677,72908.0
2017-04-07 11:10:00,18.77,18.77,18.67,18.69,60219.0,15.5677,15.5677,15.4848,15.5014,60219.0
2017-04-07 11:20:00,18.69,18.72,18.67,18.68,44754.0,15.5014,15.5262,15.4848,15.4931,44754.0
2017-04-07 11:30:00,18.68,18.68,18.63,18.64,58458.0,15.4931,15.4931,15.4516,15.4599,58458.0
2017-04-07 11:40:00,18.64,18.66,18.62,18.63,52269.0,15.4599,15.4765,15.4433,15.4516,52269.0
2017-04-07 11:50:00,18.63,18.65,18.6,18.63,73253.0,15.4516,15.4682,15.4267,15.4516,73253.0
2017-04-07 12:00:00,18.63,18.66,18.61,18.66,89287.0,15.4516,15.4765,15.435,15.4765,89287.0
2017-04-07 12:10:00,18.66,18.68,18.62,18.63,126904.0,15.4765,15.4931,15.4433,15.4516,126904.0
2017-04-07 12:20:00,18.63,18.65,18.62,18.64,38771.0,15.4516,15.4682,15.4433,15.4599,38771.0
2017-04-07 12:30:00,18.64,18.65,18.6,18.61,52345.0,15.4599,15.4682,15.4267,15.435,52345.0
2017-04-07 12:40:00,18.61,18.61,18.57,18.58,44037.0,15.435,15.435,15.4018,15.4101,44037.0
2017-04-07 12:50:00,18.58,18.59,18.56,18.56,48066.0,15.4101,15.4184,15.3935,15.3935,48066.0
2017-04-07 13:00:00,18.55,18.55,18.46,18.48,133209.0,15.3852,15.3852,15.3106,15.3272,133209.0
2017-04-07 13:10:00,18.48,18.53,18.48,18.5,74580.0,15.3272,15.3687,15.3272,15.3438,74580.0
2017-04-07 13:20:00,18.51,18.59,18.5,18.57,58236.0,15.3521,15.4184,15.3438,15.4018,58236.0
2017-04-07 13:30:00,18.58,18.58,18.54,18.55,46673.0,15.4101,15.4101,15.3769,15.3852,46673.0
2017-04-07 13:40:00,18.55,18.57,18.53,18.55,37312.0,15.3852,15.4018,15.3687,15.3852,37312.0
2017-04-07 13:50:00,18.56,18.62,18.55,18.61,62654.0,15.3935,15.4433,15.3852,15.435,62654.0
2017-04-07 14:00:00,18.61,18.65,18.6,18.64,33071.0,15.435,15.4682,15.4267,15.4599,33071.0
2017-04-07 14:10:00,18.64,18.65,18.62,18.63,49982.0,15.4599,15.4682,15.4433,15.4516,49982.0
2017-04-07 14:20:00,18.63,18.66,18.62,18.65,33105.0,15.4516,15.4765,15.4433,15.4682,33105.0
2017-04-07 14:30:00,18.65,18.65,18.58,18.58,62095.0,15.4682,15.4682,15.4101,15.4101,62095.0
2017-04-07 14:40:00,18.58,18.62,18.57,18.62,49956.0,15.4101,15.4433,15.4018,15.4433,49956.0
2017-04-07 14:50:00,18.62,18.62,18.55,18.55,44188.0,15.4433,15.4433,15.3852,15.3852,44188.0
2017-04-07 15:00:00,18.55,18.6,18.55,18.59,47744.0,15.3852,15.4267,15.3852,15.4184,47744.0
2017-04-07 15:10:00,18.59,18.61,18.55,18.56,49528.0,15.4184,15.435,15.3852,15.3935,49528.0
2017-04-07 15:20:00,18.56,18.57,18.49,18.5,64384.0,15.3935,15.4018,15.3355,15.3438,64384.0
2017-04-07 15:30:00,18.49,18.53,18.49,18.53,124375.0,15.3355,15.3687,15.3355,15.3687,124375.0
2017-04-07 15:40:00,18.52,18.56,18.52,18.53,140705.0,15.3604,15.3935,15.3604,15.3687,140705.0
2017-04-07 15:50:00,18.52,18.53,18.48,18.5,336326.0,15.3604,15.3687,15.3272,15.3438,336326.0
2017-04-10 09:30:00,18.51,18.71,18.51,18.58,74163.0,15.3521,15.5179,15.3521,15.4101,74163.0
2017-04-10 09:40:00,18.59,18.6,18.54,18.55,65303.0,15.4184,15.4267,15.3769,15.3852,65303.0
2017-04-10 09:50:00,18.55,18.59,18.54,18.56,61989.0,15.3852,15.4184,15.3769,15.3935,61989.0
2017-04-10 10:00:00,18.55,18.69,18.55,18.64,84331.0,15.3852,15.5014,15.3852,15.4599,84331.0
2017-04-10 10:10:00,18.63,18.67,18.63,18.63,33011.0,15.4516,15.4848,15.4516,15.4516,33011.0
2017-04-10 10:20:00,18.64,18.64,18.57,18.6,24124.0,15.4599,15.4599,15.4018,15.4267,24124.0
2017-04-10 10:30:00,18.6,18.63,18.58,18.61,66421.0,15.4267,15.4516,15.4101,15.435,66421.0
2017-04-10 10:40:00,18.6,18.63,18.59,18.61,41142.0,15.4267,15.4516,15.4184,15.435,41142.0
2017-04-10 10:50:00,18.61,18.63,18.59,18.59,52220.0,15.435,15.4516,15.4184,15.4184,52220.0
2017-04-10 11:00:00,18.58,18.61,18.57,18.58,34817.0,15.4101,15.435,15.4018,15.4101,34817.0
2017-04-10 11:10:00,18.59,18.62,18.57,18.6,21756.0,15.4184,15.4433,15.4018,15.4267,21756.0
2017-04-10 11:20:00,18.61,18.63,18.59,18.61,30987.0,15.435,15.4516,15.4184,15.435,30987.0
2017-04-10 11:30:00,18.6,18.61,18.57,18.59,23554.0,15.4267,15.435,15.4018,15.4184,23554.0
2017-04-10 11:40:00,18.6,18.61,18.57,18.61,21800.0,15.4267,15.435,15.4018,15.435,21800.0
2017-04-10 11:50:00,18.6,18.63,18.58,18.63,20398.0,15.4267,15.4516,15.4101,15.4516,20398.0
2017-04-10 12:00:00,18.64,18.67,18.63,18.66,35096.0,15.4599,15.4848,15.4516,15.4765,35096.0
2017-04-10 12:10:00,18.66,18.67,18.6,18.62,19296.0,15.4765,15.4848,15.4267,15.4433,19296.0
2017-04-10 12:20:00,18.62,18.65,18.61,18.64,27090.0,15.4433,15.4682,15.435,15.4599,27090.0
2017-04-10 12:30:00,18.64,18.71,18.63,18.69,44322.0,15.4599,15.5179,15.4516,15.5014,44322.0
2017-04-10 12:40:00,18.68,18.71,18.68,18.71,39863.0,15.4931,15.5179,15.4931,15.5179,39863.0
2017-04-10 12:50:00,18.71,18.74,18.69,18.73,55893.0,15.5179,15.5428,15.5014,15.5345,55893.0
2017-04-10 13:00:00,18.73,18.82,18.73,18.81,195349.0,15.5345,15.6092,15.5345,15.6009,195349.0
2017-04-10 13:10:00,18.81,18.88,18.8,18.84,180334.0,15.6009,15.6589,15.5926,15.6258,180334.0
2017-04-10 13:20:00,18.84,18.86,18.81,18.83,72955.0,15.6258,15.6424,15.6009,15.6175,72955.0
2017-04-10 13:30:00,18.82,18.88,18.82,18.85,42420.0,15.6092,15.6589,15.6092,15.6341,42420.0
2017-04-10 13:40:00,18.86,18.87,18.8,18.82,32824.0,15.6424,15.6506,15.5926,15.6092,32824.0
2017-04-10 13:50:00,18.82,18.83,18.8,18.8,40768.0,15.6092,15.6175,15.5926,15.5926,40768.0
2017-04-10 14:00:00,18.8,18.81,18.79,18.8,31201.0,15.5926,15.6009,15.5843,15.5926,31201.0
2017-04-10 14:10:00,18.8,18.82,18.77,18.77,55351.0,15.5926,15.6092,15.5677,15.5677,55351.0
2017-04-10 14:20:00,18.78,18.78,18.76,18.78,35838.0,15.576,15.576,15.5594,15.576,35838.0
2017-04-10 14:30:00,18.77,18.79,18.75,18.75,56729.0,15.5677,15.5843,15.5511,15.5511,56729.0
2017-04-10 14:40:00,18.75,18.8,18.74,18.78,41442.0,15.5511,15.5926,15.5428,15.576,41442.0
2017-04-10 14:50:00,18.78,18.82,18.78,18.8,50622.0,15.576,15.6092,15.576,15.5926,50622.0
2017-04-10 15:00:00,18.8,18.82,18.78,18.79,48400.0,15.5926,15.6092,15.576,15.5843,48400.0
2017-04-10 15:10:00,18.8,18.82,18.76,18.76,69516.0,15.5926,15.6092,15.5594,15.5594,69516.0
2017-04-10 15:20:00,18.76,18.76,18.72,18.73,74159.0,15.5594,15.5594,15.5262,15.5345,74159.0
2017-04-10 15:30:00,18.74,18.77,18.73,18.77,85128.0,15.5428,15.5677,15.5345,15.5677,85128.0
2017-04-10 15:40:00,18.77,18.79,18.74,18.78,135021.0,15.5677,15.5843,15.5428,15.576,135021.0
2017-04-10 15:50:00,18.77,18.78,18.75,18.75,407269.0,15.5677,15.576,15.5511,15.5511,407269.0
2017-04-11 09:30:00,18.69,18.71,18.55,18.62,48664.0,15.5014,15.5179,15.3852,15.4433,48664.0
2017-04-11 09:40:00,18.6,18.62,18.52,18.57,32575.0,15.4267,15.4433,15.3604,15.4018,32575.0
2017-04-11 09:50:00,18.57,18.65,18.54,18.65,42558.0,15.4018,15.4682,15.3769,15.4682,42558.0
2017-04-11 10:00:00,18.66,18.69,18.61,18.66,78522.0,15.4765,15.5014,15.435,15.4765,78522.0
2017-04-11 10:10:00,18.65,18.67,18.6,18.64,34784.0,15.4682,15.4848,15.4267,15.4599,34784.0
2017-04-11 10:20:00,18.64,18.65,18.58,18.58,34338.0,15.4599,15.4682,15.4101,15.4101,34338.0
2017-04-11 10:30:00,18.59,18.59,18.49,18.54,57270.0,15.4184,15.4184,15.3355,15.3769,57270.0
2017-04-11 10:40:00,18.55,18.59,18.52,18.59,28542.0,15.3852,15.4184,15.3604,15.4184,28542.0
2017-04-11 10:50:00,18.59,18.6,18.52,18.54,47506.0,15.4184,15.4267,15.3604,15.3769,47506.0
2017-04-11 11:00:00,18.54,18.57,18.53,18.55,32767.0,15.3769,15.4018,15.3687,15.3852,32767.0
2017-04-11 11:10:00,18.55,18.57,18.51,18.57,27675.0,15.3852,15.4018,15.3521,15.4018,27675.0
2017-04-11 11:20:00,18.57,18.57,18.52,18.54,75609.0,15.4018,15.4018,15.3604,15.3769,75609.0
2017-04-11 11:30:00,18.55,18.57,18.53,18.54,62673.0,15.3852,15.4018,15.3687,15.3769,62673.0
2017-04-11 11:40:00,18.53,18.55,18.52,18.54,24539.0,15.3687,15.3852,15.3604,15.3769,24539.0
2017-04-11 11:50:00,18.54,18.58,18.54,18.55,38137.0,15.3769,15.4101,15.3769,15.3852,38137.0
2017-04-11 12:00:00,18.55,18.56,18.53,18.55,89237.0,15.3852,15.3935,15.3687,15.3852,89237.0
2017-04-11 12:10:00,18.55,18.59,18.55,18.56,95585.0,15.3852,15.4184,15.3852,15.3935,95585.0
2017-04-11 12:20:00,18.57,18.64,18.57,18.64,65751.0,15.4018,15.4599,15.4018,15.4599,65751.0
2017-04-11 12:30:00,18.64,18.67,18.63,18.66,21125.0,15.4599,15.4848,15.4516,15.4765,21125.0
2017-04-11 12:40:00,18.66,18.67,18.64,18.66,53407.0,15.4765,15.4848,15.4599,15.4765,53407.0
2017-04-11 12:50:00,18.66,18.71,18.65,18.68,111699.0,15.4765,15.5179,15.4682,15.4931,111699.0
2017-04-11 13:00:00,18.69,18.7,18.66,18.66,30451.0,15.5014,15.5097,15.4765,15.4765,30451.0
2017-04-11 13:10:00,18.66,18.67,18.6,18.61,29167.0,15.4765,15.4848,15.4267,15.435,29167.0
2017-04-11 13:20:00,18.62,18.63,18.6,18.63,21641.0,15.4433,15.4516,15.4267,15.4516,21641.0
2017-04-11 13:30:00,18.63,18.64,18.6,18.63,31875.0,15.4516,15.4599,15.4267,15.4516,31875.0
2017-04-11 13:40:00,18.62,18.63,18.59,18.61,30370.0,15.4433,15.4516,15.4184,15.435,30370.0
2017-04-11 13:50:00,18.62,18.64,18.61,18.63,31685.0,15.4433,15.4599,15.435,15.4516,31685.0
2017-04-11 14:00:00,18.63,18.67,18.62,18.66,47911.0,15.4516,15.4848,15.4433,15.4765,47911.0
2017-04-11 14:10:00,18.67,18.68,18.63,18.68,33941.0,15.4848,15.4931,15.4516,15.4931,33941.0
2017-04-11 14:20:00,18.68,18.7,18.66,18.69,22820.0,15.4931,15.5097,15.4765,15.5014,22820.0
2017-04-11 14:30:00,18.69,18.72,18.68,18.69,51011.0,15.5014,15.5262,15.4931,15.5014,51011.0
2017-04-11 14:40:00,18.69,18.7,18.69,18.7,40023.0,15.5014,15.5097,15.5014,15.5097,40023.0
2017-04-11 14:50:00,18.7,18.77,18.69,18.76,298967.0,15.5097,15.5677,15.5014,15.5594,298967.0
2017-04-11 15:00:00,18.76,18.78,18.73,18.73,43890.0,15.5594,15.576,15.5345,15.5345,43890.0
2017-04-11 15:10:00,18.73,18.74,18.69,18.69,34412.0,15.5345,15.5428,15.5014,15.5014,34412.0
2017-04-11 15:20:00,18.69,18.7,18.65,18.66,46663.0,15.5014,15.5097,15.4682,15.4765,46663.0
2017-04-11 15:30:00,18.66,18.68,18.65,18.68,33057.0,15.4765,15.4931,15.4682,15.4931,33057.0
2017-04-11 15:40:00,18.68,18.71,18.67,18.69,111026.0,15.4931,15.5179,15.4848,15.5014,111026.0
2017-04-11 15:50:00,18.69,18.71,18.68,18.71,231339.0,15.5014,15.5179,15.4931,15.5179,231339.0
2017-04-12 09:30:00,18.66,18.66,18.55,18.57,44044.0,15.4765,15.4765,15.3852,15.4018,44044.0
2017-04-12 09:40:00,18.57,18.61,18.51,18.52,79121.0,15.4018,15.435,15.3521,15.3604,79121.0
2017-04-12 09:50:00,18.53,18.54,18.44,18.5,197802.0,15.3687,15.3769,15.294,15.3438,197802.0
2017-04-12 10:00:00,18.5,18.53,18.46,18.47,112915.0,15.3438,15.3687,15.3106,15.3189,112915.0
2017-04-12 10:10:00,18.48,18.53,18.47,18.51,91270.0,15.3272,15.3687,15.3189,15.3521,91270.0
2017-04-12 10:20:00,18.52,18.56,18.51,18.54,66576.0,15.3604,15.3935,15.3521,15.3769,66576.0
2017-04-12 10:30:00,18.55,18.56,18.53,18.55,60895.0,15.3852,15.3935,15.3687,15.3852,60895.0
2017-04-12 10:40:00,18.54,18.56,18.51,18.54,28220.0,15.3769,15.3935,15.3521,15.3769,28220.0
2017-04-12 10:50:00,18.54,18.56,18.53,18.55,46808.0,15.3769,15.3935,15.3687,15.3852,46808.0
2017-04-12 11:00:00,18.56,18.56,18.51,18.55,64061.0,15.3935,15.3935,15.3521,15.3852,64061.0
2017-04-12 11:10:00,18.55,18.55,18.49,18.5,35808.0,15.3852,15.3852,15.3355,15.3438,35808.0
2017-04-12 11:20:00,18.5,18.52,18.49,18.51,55919.0,15.3438,15.3604,15.3355,15.3521,55919.0
2017-04-12 11:30:00,18.52,18.55,18.5,18.52,40249.0,15.3604,15.3852,15.3438,15.3604,40249.0
2017-04-12 11:40:00,18.51,18.55,18.51,18.55,28525.0,15.3521,15.3852,15.3521,15.3852,28525.0
2017-04-12 11:50:00,18.55,18.55,18.52,18.53,41148.0,15.3852,15.3852,15.3604,15.3687,41148.0
2017-04-12 12:00:00,18.53,18.57,18.51,18.54,99191.0,15.3687,15.4018,15.3521,15.3769,99191.0
2017-04-12 12:10:00,18.54,18.57,18.54,18.55,51454.0,15.3769,15.4018,15.3769,15.3852,51454.0
2017-04-12 12:20:00,18.56,18.66,18.54,18.63,77065.0,15.3935,15.4765,15.3769,15.4516,77065.0
2017-04-12 12:30:00,18.63,18.64,18.61,18.62,42812.0,15.4516,15.4599,15.435,15.4433,42812.0
2017-04-12 12:40:00,18.63,18.64,18.62,18.63,23192.0,15.4516,15.4599,15.4433,15.4516,23192.0
2017-04-12 12:50:00,18.62,18.63,18.6,18.63,28744.0,15.4433,15.4516,15.4267,15.4516,28744.0
2017-04-12 13:00:00,18.63,18.65,18.61,18.64,122280.0,15.4516,15.4682,15.435,15.4599,122280.0
2017-04-12 13:10:00,18.63,18.64,18.62,18.63,42323.0,15.4516,15.4599,15.4433,15.4516,42323.0
2017-04-12 13:20:00,18.62,18.64,18.61,18.63,28727.0,15.4433,15.4599,15.435,15.4516,28727.0
2017-04-12 13:30:00,18.63,18.64,18.6,18.63,56852.0,15.4516,15.4599,15.4267,15.4516,56852.0
2017-04-12 13:40:00,18.63,18.66,18.62,18.66,68798.0,15.4516,15.4765,15.4433,15.4765,68798.0
2017-04-12 13:50:00,18.66,18.7,18.66,18.68,126291.0,15.4765,15.5097,15.4765,15.4931,126291.0
2017-04-12 14:00:00,18.69,18.71,18.67,18.68,143813.0,15.5014,15.5179,15.4848,15.4931,143813.0
2017-04-12 14:10:00,18.67,18.74,18.66,18.73,109993.0,15.4848,15.5428,15.4765,15.5345,109993.0
2017-04-12 14:20:00,18.73,18.8,18.71,18.76,286292.0,15.5345,15.5926,15.5179,15.5594,286292.0
2017-04-12 14:30:00,18.77,18.8,18.76,18.77,149700.0,15.5677,15.5926,15.5594,15.5677,149700.0
2017-04-12 14:40:00,18.77,18.78,18.73,18.76,44816.0,15.5677,15.576,15.5345,15.5594,44816.0
2017-04-12 14:50:00,18.75,18.77,18.73,18.73,64447.0,15.5511,15.5677,15.5345,15.5345,64447.0
2017-04-12 15:00:00,18.73,18.74,18.67,18.67,57707.0,15.5345,15.5428,15.4848,15.4848,57707.0
2017-04-12 15:10:00,18.67,18.7,18.66,18.69,53139.0,15.4848,15.5097,15.4765,15.5014,53139.0
2017-04-12 15:20:00,18.69,18.75,18.68,18.7,86058.0,15.5014,15.5511,15.4931,15.5097,86058.0
2017-04-12 15:30:00,18.7,18.71,18.66,18.67,93547.0,15.5097,15.5179,15.4765,15.4848,93547.0
2017-04-12 15:40:00,18.67,18.72,18.66,18.72,210822.0,15.4848,15.5262,15.4765,15.5262,210822.0
2017-04-12 15:50:00,18.72,18.75,18.72,18.72,439438.0,15.5262,15.5511,15.5262,15.5262,439438.0
2017-04-13 09:30:00,18.75,18.79,18.68,18.75,57982.0,15.5511,15.5843,15.4931,15.5511,57982.0
2017-04-13 09:40:00,18.72,18.74,18.62,18.63,60155.0,15.5262,15.5428,15.4433,15.4516,60155.0
2017-04-13 09:50:00,18.63,18.67,18.56,18.58,78586.0,15.4516,15.4848,15.3935,15.4101,78586.0
2017-04-13 10:00:00,18.58,18.64,18.55,18.59,55088.0,15.4101,15.4599,15.3852,15.4184,55088.0
2017-04-13 10:10:00,18.59,18.66,18.57,18.66,65980.0,15.4184,15.4765,15.4018,15.4765,65980.0
2017-04-13 10:20:00,18.66,18.68,18.64,18.64,29159.0,15.4765,15.4931,15.4599,15.4599,29159.0
2017-04-13 10:30:00,18.64,18.68,18.59,18.67,42186.0,15.4599,15.4931,15.4184,15.4848,42186.0
2017-04-13 10:40:00,18.67,18.69,18.63,18.65,29594.0,15.4848,15.5014,15.4516,15.4682,29594.0
2017-04-13 10:50:00,18.65,18.69,18.63,18.65,68485.0,15.4682,15.5014,15.4516,15.4682,68485.0
2017-04-13 11:00:00,18.65,18.68,18.63,18.64,75734.0,15.4682,15.4931,15.4516,15.4599,75734.0
2017-04-13 11:10:00,18.64,18.66,18.62,18.66,42267.0,15.4599,15.4765,15.4433,15.4765,42267.0
2017-04-13 11:20:00,18.66,18.66,18.58,18.59,45489.0,15.4765,15.4765,15.4101,15.4184,45489.0
2017-04-13 11:30:00,18.59,18.65,18.58,18.6,37068.0,15.4184,15.4682,15.4101,15.4267,37068.0
2017-04-13 11:40:00,18.61,18.62,18.58,18.59,28392.0,15.435,15.4433,15.4101,15.4184,28392.0
2017-04-13 11:50:00,18.59,18.62,18.59,18.61,18681.0,15.4184,15.4433,15.4184,15.435,18681.0
2017-04-13 12:00:00,18.61,18.62,18.54,18.54,30473.0,15.435,15.4433,15.3769,15.3769,30473.0
2017-04-13 12:10:00,18.54,18.56,18.51,18.52,35078.0,15.3769,15.3935,15.3521,15.3604,35078.0
2017-04-13 12:20:00,18.51,18.53,18.5,18.53,29630.0,15.3521,15.3687,15.3438,15.3687,29630.0
2017-04-13 12:30:00,18.53,18.57,18.52,18.55,29896.0,15.3687,15.4018,15.3604,15.3852,29896.0
2017-04-13 12:40:00,18.55,18.57,18.51,18.52,47130.0,15.3852,15.4018,15.3521,15.3604,47130.0
2017-04-13 12:50:00,18.53,18.57,18.52,18.55,43030.0,15.3687,15.4018,15.3604,15.3852,43030.0
2017-04-13 13:00:00,18.55,18.56,18.51,18.53,35826.0,15.3852,15.3935,15.3521,15.3687,35826.0
2017-04-13 13:10:00,18.53,18.55,18.52,18.55,21683.0,15.3687,15.3852,15.3604,15.3852,21683.0
2017-04-13 13:20:00,18.54,18.56,18.52,18.55,43064.0,15.3769,15.3935,15.3604,15.3852,43064.0
2017-04-13 13:30:00,18.55,18.57,18.53,18.54,64043.0,15.3852,15.4018,15.3687,15.3769,64043.0
2017-04-13 13:40:00,18.54,18.55,18.48,18.49,37915.0,15.3769,15.3852,15.3272,15.3355,37915.0
2017-04-13 13:50:00,18.49,18.52,18.49,18.52,13920.0,15.3355,15.3604,15.3355,15.3604,13920.0
2017-04-13 14:00:00,18.51,18.57,18.5,18.57,30654.0,15.3521,15.4018,15.3438,15.4018,30654.0
2017-04-13 14:10:00,18.57,18.57,18.51,18.53,45148.0,15.4018,15.4018,15.3521,15.3687,45148.0
2017-04-13 14:20:00,18.54,18.54,18.51,18.52,54161.0,15.3769,15.3769,15.3521,15.3604,54161.0
2017-04-13 14:30:00,18.52,18.54,18.5,18.51,33834.0,15.3604,15.3769,15.3438,15.3521,33834.0
2017-04-13 14:40:00,18.51,18.51,18.45,18.48,118102.0,15.3521,15.3521,15.3023,15.3272,118102.0
2017-04-13 14:50:00,18.48,18.49,18.47,18.49,27182.0,15.3272,15.3355,15.3189,15.3355,27182.0
2017-04-13 15:00:00,18.48,18.49,18.46,18.47,52503.0,15.3272,15.3355,15.3106,15.3189,52503.0
2017-04-13 15:10:00,18.48,18.48,18.42,18.43,56057.0,15.3272,15.3272,15.2774,15.2857,56057.0
2017-04-13 15:20:00,18.43,18.45,18.42,18.44,44042.0,15.2857,15.3023,15.2774,15.294,44042.0
2017-04-13 15:30:00,18.44,18.45,18.36,18.37,153330.0,15.294,15.3023,15.2277,15.236,153330.0
2017-04-13 15:40:00,18.37,18.41,18.35,18.41,101381.0,15.236,15.2691,15.2194,15.2691,101381.0
2017-04-13 15:50:00,18.41,18.43,18.39,18.4,359850.0,15.2691,15.2857,15.2525,15.2608,359850.0
2017-04-17 09:30:00,18.38,18.46,18.33,18.36,87990.0,15.2442,15.3106,15.2028,15.2277,87990.0
2017-04-17 09:40:00,18.36,18.39,18.32,18.38,28924.0,15.2277,15.2525,15.1945,15.2442,28924.0
2017-04-17 09:50:00,18.38,18.4,18.36,18.39,117413.0,15.2442,15.2608,15.2277,15.2525,117413.0
2017-04-17 10:00:00,18.39,18.41,18.37,18.39,107240.0,15.2525,15.2691,15.236,15.2525,107240.0
2017-04-17 10:10:00,18.39,18.42,18.38,18.39,116073.0,15.2525,15.2774,15.2442,15.2525,116073.0
2017-04-17 10:20:00,18.4,18.41,18.39,18.39,56996.0,15.2608,15.2691,15.2525,15.2525,56996.0
2017-04-17 10:30:00,18.39,18.41,18.37,18.4,39818.0,15.2525,15.2691,15.236,15.2608,39818.0
2017-04-17 10:40:00,18.4,18.41,18.36,18.38,38724.0,15.2608,15.2691,15.2277,15.2442,38724.0
2017-04-17 10:50:00,18.38,18.4,18.38,18.38,27338.0,15.2442,15.2608,15.2442,15.2442,27338.0
2017-04-17 11:00:00,18.38,18.39,18.37,18.37,25935.0,15.2442,15.2525,15.236,15.236,25935.0
2017-04-17 11:10:00,18.37,18.4,18.35,18.37,58948.0,15.236,15.2608,15.2194,15.236,58948.0
2017-04-17 11:20:00,18.38,18.39,18.35,18.39,88666.0,15.2442,15.2525,15.2194,15.2525,88666.0
2017-04-17 11:30:00,18.39,18.39,18.35,18.37,37263.0,15.2525,15.2525,15.2194,15.236,37263.0
2017-04-17 11:40:00,18.38,18.4,18.37,18.39,48655.0,15.2442,15.2608,15.236,15.2525,48655.0
2017-04-17 11:50:00,18.39,18.39,18.38,18.39,19670.0,15.2525,15.2525,15.2442,15.2525,19670.0
2017-04-17 12:00:00,18.39,18.39,18.35,18.36,99786.0,15.2525,15.2525,15.2194,15.2277,99786.0
2017-04-17 12:10:00,18.36,18.4,18.36,18.39,48312.0,15.2277,15.2608,15.2277,15.2525,48312.0
2017-04-17 12:20:00,18.39,18.41,18.38,18.38,43964.0,15.2525,15.2691,15.2442,15.2442,43964.0
2017-04-17 12:30:00,18.38,18.4,18.38,18.39,35955.0,15.2442,15.2608,15.2442,15.2525,35955.0
2017-04-17 12:40:00,18.39,18.41,18.38,18.38,53842.0,15.2525,15.2691,15.2442,15.2442,53842.0
2017-04-17 12:50:00,18.38,18.39,18.38,18.39,18727.0,15.2442,15.2525,15.2442,15.2525,18727.0
2017-04-17 13:00:00,18.38,18.39,18.38,18.38,18642.0,15.2442,15.2525,15.2442,15.2442,18642.0
2017-04-17 13:10:00,18.39,18.42,18.38,18.38,81678.0,15.2525,15.2774,15.2442,15.2442,81678.0
2017-04-17 13:20:00,18.38,18.4,18.38,18.4,19894.0,15.2442,15.2608,15.2442,15.2608,19894.0
2017-04-17 13:30:00,18.39,18.45,18.39,18.45,30112.0,15.2525,15.3023,15.2525,15.3023,30112.0
2017-04-17 13:40:00,18.44,18.47,18.44,18.46,31763.0,15.294,15.3189,15.294,15.3106,31763.0
2017-04-17 13:50:00,18.46,18.48,18.44,18.44,38115.0,15.3106,15.3272,15.294,15.294,38115.0
2017-04-17 14:00:00,18.45,18.45,18.39,18.4,52552.0,15.3023,15.3023,15.2525,15.2608,52552.0
2017-04-17 14:10:00,18.41,18.42,18.39,18.39,44016.0,15.2691,15.2774,15.2525,15.2525,44016.0
2017-04-17 14:20:00,18.39,18.4,18.37,18.37,28707.0,15.2525,15.2608,15.236,15.236,28707.0
2017-04-17 14:30:00,18.37,18.4,18.35,18.39,110660.0,15.236,15.2608,15.2194,15.2525,110660.0
2017-04-17 14:40:00,18.4,18.4,18.38,18.4,28273.0,15.2608,15.2608,15.2442,15.2608,28273.0
2017-04-17 14:50:00,18.4,18.4,18.37,18.38,32272.0,15.2608,15.2608,15.236,15.2442,32272.0
2017-04-17 15:00:00,18.38,18.4,18.36,18.38,54188.0,15.2442,15.2608,15.2277,15.2442,54188.0
2017-04-17 15:10:00,18.38,18.4,18.37,18.39,50023.0,15.2442,15.2608,15.236,15.2525,50023.0
2017-04-17 15:20:00,18.39,18.42,18.39,18.4,96335.0,15.2525,15.2774,15.2525,15.2608,96335.0
2017-04-17 15:30:00,18.39,18.4,18.37,18.39,72432.0,15.2525,15.2608,15.236,15.2525,72432.0
2017-04-17 15:40:00,18.39,18.4,18.38,18.39,185937.0,15.2525,15.2608,15.2442,15.2525,185937.0
2017-04-17 15:50:00,18.39,18.45,18.38,18.45,295798.0,15.2525,15.3023,15.2442,15.3023,295798.0
2017-04-18 09:30:00,18.39,18.47,18.34,18.41,56158.0,15.2525,15.3189,15.2111,15.2691,56158.0
2017-04-18 09:40:00,18.41,18.46,18.37,18.37,43742.0,15.2691,15.3106,15.236,15.236,43742.0
2017-04-18 09:50:00,18.37,18.41,18.36,18.39,45606.0,15.236,15.2691,15.2277,15.2525,45606.0
2017-04-18 10:00:00,18.39,18.41,18.37,18.39,62267.0,15.2525,15.2691,15.236,15.2525,62267.0
2017-04-18 10:10:00,18.4,18.42,18.35,18.36,179816.0,15.2608,15.2774,15.2194,15.2277,179816.0
2017-04-18 10:20:00,18.37,18.41,18.32,18.39,74336.0,15.236,15.2691,15.1945,15.2525,74336.0
2017-04-18 10:30:00,18.39,18.42,18.37,18.41,54715.0,15.2525,15.2774,15.236,15.2691,54715.0
2017-04-18 10:40:00,18.41,18.44,18.4,18.43,38646.0,15.2691,15.294,15.2608,15.2857,38646.0
2017-04-18 10:50:00,18.42,18.43,18.37,18.43,66564.0,15.2774,15.2857,15.236,15.2857,66564.0
2017-04-18 11:00:00,18.44,18.46,18.42,18.46,182873.0,15.294,15.3106,15.2774,15.3106,182873.0
2017-04-18 11:10:00,18.46,18.5,18.43,18.48,192362.0,15.3106,15.3438,15.2857,15.3272,192362.0
2017-04-18 11:20:00,18.48,18.51,18.47,18.5,103367.0,15.3272,15.3521,15.3189,15.3438,103367.0
2017-04-18 11:30:00,18.49,18.54,18.48,18.53,57749.0,15.3355,15.3769,15.3272,15.3687,57749.0
2017-04-18 11:40:00,18.53,18.53,18.46,18.5,54742.0,15.3687,15.3687,15.3106,15.3438,54742.0
2017-04-18 11:50:00,18.51,18.51,18.45,18.45,62961.0,15.3521,15.3521,15.3023,15.3023,62961.0
2017-04-18 12:00:00,18.45,18.47,18.41,18.41,46853.0,15.3023,15.3189,15.2691,15.2691,46853.0
2017-04-18 12:10:00,18.41,18.46,18.39,18.45,44049.0,15.2691,15.3106,15.2525,15.3023,44049.0
2017-04-18 12:20:00,18.45,18.5,18.44,18.46,68819.0,15.3023,15.3438,15.294,15.3106,68819.0
2017-04-18 12:30:00,18.46,18.5,18.46,18.48,50491.0,15.3106,15.3438,15.3106,15.3272,50491.0
2017-04-18 12:40:00,18.48,18.49,18.47,18.48,28969.0,15.3272,15.3355,15.3189,15.3272,28969.0
2017-04-18 12:50:00,18.47,18.49,18.46,18.46,33135.0,15.3189,15.3355,15.3106,15.3106,33135.0
2017-04-18 13:00:00,18.46,18.47,18.45,18.46,19467.0,15.3106,15.3189,15.3023,15.3106,19467.0
2017-04-18 13:10:00,18.46,18.48,18.45,18.48,43217.0,15.3106,15.3272,15.3023,15.3272,43217.0
2017-04-18 13:20:00,18.48,18.51,18.47,18.5,181904.0,15.3272,15.3521,15.3189,15.3438,181904.0
2017-04-18 13:30:00,18.5,18.54,18.48,18.53,182468.0,15.3438,15.3769,15.3272,15.3687,182468.0
2017-04-18 13:40:00,18.53,18.55,18.49,18.49,45860.0,15.3687,15.3852,15.3355,15.3355,45860.0
2017-04-18 13:50:00,18.49,18.5,18.46,18.47,26173.0,15.3355,15.3438,15.3106,15.3189,26173.0
2017-04-18 14:00:00,18.46,18.51,18.46,18.51,41666.0,15.3106,15.3521,15.3106,15.3521,41666.0
2017-04-18 14:10:00,18.51,18.52,18.49,18.5,39002.0,15.3521,15.3604,15.3355,15.3438,39002.0
2017-04-18 14:20:00,18.51,18.52,18.49,18.5,73112.0,15.3521,15.3604,15.3355,15.3438,73112.0
2017-04-18 14:30:00,18.51,18.51,18.47,18.49,67095.0,15.3521,15.3521,15.3189,15.3355,67095.0
2017-04-18 14:40:00,18.5,18.51,18.49,18.5,60626.0,15.3438,15.3521,15.3355,15.3438,60626.0
2017-04-18 14:50:00,18.5,18.5,18.45,18.46,62424.0,15.3438,15.3438,15.3023,15.3106,62424.0
2017-04-18 15:00:00,18.46,18.46,18.44,18.45,26023.0,15.3106,15.3106,15.294,15.3023,26023.0
2017-04-18 15:10:00,18.45,18.45,18.41,18.42,33162.0,15.3023,15.3023,15.2691,15.2774,33162.0
2017-04-18 15:20:00,18.42,18.47,18.42,18.46,44584.0,15.2774,15.3189,15.2774,15.3106,44584.0
2017-04-18 15:30:00,18.46,18.48,18.45,18.48,87316.0,15.3106,15.3272,15.3023,15.3272,87316.0
2017-04-18 15:40:00,18.48,18.49,18.45,18.46,193624.0,15.3272,15.3355,15.3023,15.3106,193624.0
2017-04-18 15:50:00,18.46,18.47,18.44,18.44,248482.0,15.3106,15.3189,15.294,15.294,248482.0
2017-04-19 09:30:00,18.47,18.63,18.4,18.45,105471.0,15.3189,15.4516,15.2608,15.3023,105471.0
2017-04-19 09:40:00,18.45,18.48,18.4,18.43,62804.0,15.3023,15.3272,15.2608,15.2857,62804.0
2017-04-19 09:50:00,18.43,18.58,18.43,18.58,42863.0,15.2857,15.4101,15.2857,15.4101,42863.0
2017-04-19 10:00:00,18.59,18.65,18.57,18.6,91522.0,15.4184,15.4682,15.4018,15.4267,91522.0
2017-04-19 10:10:00,18.6,18.6,18.56,18.6,36663.0,15.4267,15.4267,15.3935,15.4267,36663.0
2017-04-19 10:20:00,18.6,18.62,18.57,18.58,36685.0,15.4267,15.4433,15.4018,15.4101,36685.0
2017-04-19 10:30:00,18.58,18.6,18.54,18.55,50965.0,15.4101,15.4267,15.3769,15.3852,50965.0
2017-04-19 10:40:00,18.54,18.57,18.5,18.52,80213.0,15.3769,15.4018,15.3438,15.3604,80213.0
2017-04-19 10:50:00,18.53,18.54,18.5,18.51,35070.0,15.3687,15.3769,15.3438,15.3521,35070.0
2017-04-19 11:00:00,18.51,18.53,18.45,18.49,118911.0,15.3521,15.3687,15.3023,15.3355,118911.0
2017-04-19 11:10:00,18.49,18.49,18.43,18.44,51390.0,15.3355,15.3355,15.2857,15.294,51390.0
2017-04-19 11:20:00,18.44,18.47,18.4,18.46,74866.0,15.294,15.3189,15.2608,15.3106,74866.0
2017-04-19 11:30:00,18.46,18.5,18.44,18.45,46216.0,15.3106,15.3438,15.294,15.3023,46216.0
2017-04-19 11:40:00,18.45,18.45,18.4,18.4,50900.0,15.3023,15.3023,15.2608,15.2608,50900.0
2017-04-19 11:50:00,18.41,18.45,18.39,18.39,56048.0,15.2691,15.3023,15.2525,15.2525,56048.0
2017-04-19 12:00:00,18.39,18.43,18.36,18.37,65153.0,15.2525,15.2857,15.2277,15.236,65153.0
2017-04-19 12:10:00,18.37,18.37,18.29,18.31,111319.0,15.236,15.236,15.1696,15.1862,111319.0
2017-04-19 12:20:00,18.31,18.33,18.27,18.28,65548.0,15.1862,15.2028,15.153,15.1613,65548.0
2017-04-19 12:30:00,18.29,18.31,18.27,18.29,89986.0,15.1696,15.1862,15.153,15.1696,89986.0
2017-04-19 12:40:00,18.28,18.3,18.18,18.19,69603.0,15.1613,15.1779,15.0784,15.0867,69603.0
2017-04-19 12:50:00,18.19,18.21,18.17,18.18,87949.0,15.0867,15.1032,15.0701,15.0784,87949.0
2017-04-19 13:00:00,18.18,18.19,18.06,18.09,171711.0,15.0784,15.0867,14.9788,15.0037,171711.0
2017-04-19 13:10:00,18.08,18.1,18.07,18.1,108364.0,14.9954,15.012,14.9871,15.012,108364.0
2017-04-19 13:20:00,18.09,18.14,18.09,18.11,128064.0,15.0037,15.0452,15.0037,15.0203,128064.0
2017-04-19 13:30:00,18.12,18.12,18.06,18.07,226797.0,15.0286,15.0286,14.9788,14.9871,226797.0
2017-04-19 13:40:00,18.07,18.08,18.02,18.02,133754.0,14.9871,14.9954,14.9457,14.9457,133754.0
2017-04-19 13:50:00,18.03,18.05,17.98,18.0,155607.0,14.954,14.9705,14.9125,14.9291,155607.0
2017-04-19 14:00:00,18.0,18.01,17.96,18.01,123862.0,14.9291,14.9374,14.8959,14.9374,123862.0
2017-04-19 14:10:00,18.01,18.05,17.99,18.02,63160.0,14.9374,14.9705,14.9208,14.9457,63160.0
2017-04-19 14:20:00,18.02,18.02,17.99,18.02,64832.0,14.9457,14.9457,14.9208,14.9457,64832.0
2017-04-19 14:30:00,18.01,18.02,17.95,17.98,110422.0,14.9374,14.9457,14.8876,14.9125,110422.0
2017-04-19 14:40:00,17.98,17.99,17.95,17.95,88588.0,14.9125,14.9208,14.8876,14.8876,88588.0
2017-04-19 14:50:00,17.94,17.96,17.92,17.94,62850.0,14.8793,14.8959,14.8627,14.8793,62850.0
2017-04-19 15:00:00,17.94,17.94,17.9,17.91,128923.0,14.8793,14.8793,14.8461,14.8544,128923.0
2017-04-19 15:10:00,17.91,17.96,17.91,17.95,81985.0,14.8544,14.8959,14.8544,14.8876,81985.0
2017-04-19 15:20:00,17.95,17.99,17.94,17.95,129015.0,14.8876,14.9208,14.8793,14.8876,129015.0
2017-04-19 15:30:00,17.95,17.97,17.93,17.93,189836.0,14.8876,14.9042,14.871,14.871,189836.0
2017-04-19 15:40:00,17.93,17.93,17.86,17.87,232538.0,14.871,14.871,14.813,14.8213,232538.0
2017-04-19 15:50:00,17.87,17.89,17.86,17.88,704939.0,14.8213,14.8378,14.813,14.8296,704939.0
2017-04-20 09:30:00,18.01,18.02,17.82,17.83,136578.0,14.9374,14.9457,14.7798,14.7881,136578.0
2017-04-20 09:40:00,17.82,17.83,17.71,17.73,80252.0,14.7798,14.7881,14.6886,14.7051,80252.0
2017-04-20 09:50:00,17.73,17.79,17.64,17.65,171918.0,14.7051,14.7549,14.6305,14.6388,171918.0
2017-04-20 10:00:00,17.64,17.71,17.5,17.53,280755.0,14.6305,14.6886,14.5144,14.5393,280755.0
2017-04-20 10:10:00,17.53,17.56,17.27,17.31,326857.0,14.5393,14.5641,14.3236,14.3568,326857.0
2017-04-20 10:20:00,17.3,17.38,17.22,17.23,259775.0,14.3485,14.4149,14.2822,14.2904,259775.0
2017-04-20 10:30:00,17.23,17.37,17.22,17.31,220433.0,14.2904,14.4066,14.2822,14.3568,220433.0
2017-04-20 10:40:00,17.32,17.4,17.26,17.26,254191.0,14.3651,14.4314,14.3153,14.3153,254191.0
2017-04-20 10:50:00,17.27,17.31,17.23,17.26,239503.0,14.3236,14.3568,14.2904,14.3153,239503.0
2017-04-20 11:00:00,17.27,17.35,17.26,17.32,118986.0,14.3236,14.39,14.3153,14.3651,118986.0
2017-04-20 11:10:00,17.32,17.37,17.3,17.3,93693.0,14.3651,14.4066,14.3485,14.3485,93693.0
2017-04-20 11:20:00,17.31,17.39,17.3,17.39,82389.0,14.3568,14.4231,14.3485,14.4231,82389.0
2017-04-20 11:30:00,17.39,17.48,17.38,17.48,117196.0,14.4231,14.4978,14.4149,14.4978,117196.0
2017-04-20 11:40:00,17.48,17.58,17.48,17.56,218662.0,14.4978,14.5807,14.4978,14.5641,218662.0
2017-04-20 11:50:00,17.55,17.59,17.54,17.57,75747.0,14.5559,14.589,14.5476,14.5724,75747.0
2017-04-20 12:00:00,17.58,17.69,17.57,17.57,109490.0,14.5807,14.672,14.5724,14.5724,109490.0
2017-04-20 12:10:00,17.57,17.6,17.52,17.54,133336.0,14.5724,14.5973,14.531,14.5476,133336.0
2017-04-20 12:20:00,17.55,17.6,17.54,17.57,67912.0,14.5559,14.5973,14.5476,14.5724,67912.0
2017-04-20 12:30:00,17.57,17.59,17.53,17.54,96830.0,14.5724,14.589,14.5393,14.5476,96830.0
2017-04-20 12:40:00,17.54,17.57,17.5,17.5,91696.0,14.5476,14.5724,14.5144,14.5144,91696.0
2017-04-20 12:50:00,17.5,17.52,17.41,17.43,122013.0,14.5144,14.531,14.4397,14.4563,122013.0
2017-04-20 13:00:00,17.43,17.49,17.41,17.42,137106.0,14.4563,14.5061,14.4397,14.448,137106.0
2017-04-20 13:10:00,17.42,17.45,17.39,17.41,104612.0,14.448,14.4729,14.4231,14.4397,104612.0
2017-04-20 13:20:00,17.41,17.5,17.41,17.47,103818.0,14.4397,14.5144,14.4397,14.4895,103818.0
2017-04-20 13:30:00,17.48,17.51,17.44,17.45,103997.0,14.4978,14.5227,14.4646,14.4729,103997.0
2017-04-20 13:40:00,17.45,17.48,17.44,17.46,44647.0,14.4729,14.4978,14.4646,14.4812,44647.0
2017-04-20 13:50:00,17.47,17.48,17.45,17.47,83436.0,14.4895,14.4978,14.4729,14.4895,83436.0
2017-04-20 14:00:00,17.47,17.5,17.44,17.45,140270.0,14.4895,14.5144,14.4646,14.4729,140270.0
2017-04-20 14:10:00,17.45,17.46,17.4,17.41,114739.0,14.4729,14.4812,14.4314,14.4397,114739.0
2017-04-20 14:20:00,17.42,17.44,17.37,17.38,122725.0,14.448,14.4646,14.4066,14.4149,122725.0
2017-04-20 14:30:00,17.38,17.42,17.36,17.4,104482.0,14.4149,14.448,14.3983,14.4314,104482.0
2017-04-20 14:40:00,17.39,17.4,17.29,17.29,143572.0,14.4231,14.4314,14.3402,14.3402,143572.0
2017-04-20 14:50:00,17.29,17.32,17.28,17.29,179523.0,14.3402,14.3651,14.3319,14.3402,179523.0
2017-04-20 15:00:00,17.28,17.29,17.23,17.25,106447.0,14.3319,14.3402,14.2904,14.307,106447.0
2017-04-20 15:10:00,17.25,17.27,17.22,17.23,162538.0,14.307,14.3236,14.2822,14.2904,162538.0
2017-04-20 15:20:00,17.23,17.26,17.2,17.22,134194.0,14.2904,14.3153,14.2656,14.2822,134194.0
2017-04-20 15:30:00,17.22,17.24,17.21,17.23,228999.0,14.2822,14.2987,14.2739,14.2904,228999.0
2017-04-20 15:40:00,17.23,17.3,17.22,17.3,231686.0,14.2904,14.3485,14.2822,14.3485,231686.0
2017-04-20 15:50:00,17.3,17.31,17.23,17.24,726821.0,14.3485,14.3568,14.2904,14.2987,726821.0
2017-04-21 09:30:00,17.27,17.35,17.2,17.2,238448.0,14.3236,14.39,14.2656,14.2656,238448.0
2017-04-21 09:40:00,17.21,17.23,17.11,17.12,288209.0,14.2739,14.2904,14.1909,14.1992,288209.0
2017-04-21 09:50:00,17.12,17.15,17.04,17.07,183740.0,14.1992,14.2241,14.1329,14.1577,183740.0
2017-04-21 10:00:00,17.07,17.15,16.93,16.93,365909.0,14.1577,14.2241,14.0416,14.0416,365909.0
2017-04-21 10:10:00,16.94,17.02,16.76,17.01,440083.0,14.0499,14.1163,13.9006,14.108,440083.0
2017-04-21 10:20:00,17.01,17.14,16.99,17.05,122688.0,14.108,14.2158,14.0914,14.1412,122688.0
2017-04-21 10:30:00,17.05,17.14,17.02,17.13,128269.0,14.1412,14.2158,14.1163,14.2075,128269.0
2017-04-21 10:40:00,17.13,17.23,17.09,17.19,153936.0,14.2075,14.2904,14.1743,14.2573,153936.0
2017-04-21 10:50:00,17.19,17.31,17.16,17.31,65268.0,14.2573,14.3568,14.2324,14.3568,65268.0
2017-04-21 11:00:00,17.31,17.32,17.22,17.29,176733.0,14.3568,14.3651,14.2822,14.3402,176733.0
2017-04-21 11:10:00,17.29,17.29,17.15,17.19,104306.0,14.3402,14.3402,14.2241,14.2573,104306.0
2017-04-21 11:20:00,17.19,17.23,17.18,17.2,118319.0,14.2573,14.2904,14.249,14.2656,118319.0
2017-04-21 11:30:00,17.2,17.22,17.18,17.21,54289.0,14.2656,14.2822,14.249,14.2739,54289.0
2017-04-21 11:40:00,17.21,17.22,17.16,17.17,61644.0,14.2739,14.2822,14.2324,14.2407,61644.0
2017-04-21 11:50:00,17.17,17.21,17.15,17.15,70698.0,14.2407,14.2739,14.2241,14.2241,70698.0
2017-04-21 12:00:00,17.15,17.17,17.1,17.14,102760.0,14.2241,14.2407,14.1826,14.2158,102760.0
2017-04-21 12:10:00,17.14,17.15,17.06,17.07,145733.0,14.2158,14.2241,14.1494,14.1577,145733.0
2017-04-21 12:20:00,17.06,17.09,17.01,17.02,115866.0,14.1494,14.1743,14.108,14.1163,115866.0
2017-04-21 12:30:00,17.02,17.03,17.0,17.02,142193.0,14.1163,14.1246,14.0997,14.1163,142193.0
2017-04-21 12:40:00,17.02,17.09,16.98,17.09,94380.0,14.1163,14.1743,14.0831,14.1743,94380.0
2017-04-21 12:50:00,17.09,17.09,17.05,17.06,66906.0,14.1743,14.1743,14.1412,14.1494,66906.0
2017-04-21 13:00:00,17.07,17.08,17.04,17.07,118841.0,14.1577,14.166,14.1329,14.1577,118841.0
2017-04-21 13:10:00,17.08,17.11,17.04,17.05,140568.0,14.166,14.1909,14.1329,14.1412,140568.0
2017-04-21 13:20:00,17.05,17.09,17.04,17.06,62548.0,14.1412,14.1743,14.1329,14.1494,62548.0
2017-04-21 13:30:00,17.06,17.09,17.03,17.05,101959.0,14.1494,14.1743,14.1246,14.1412,101959.0
2017-04-21 13:40:00,17.05,17.05,17.0,17.02,115971.0,14.1412,14.1412,14.0997,14.1163,115971.0
2017-04-21 13:50:00,17.02,17.07,17.01,17.07,57307.0,14.1163,14.1577,14.108,14.1577,57307.0
2017-04-21 14:00:00,17.07,17.08,17.03,17.03,73133.0,14.1577,14.166,14.1246,14.1246,73133.0
2017-04-21 14:10:00,17.03,17.05,17.02,17.04,59144.0,14.1246,14.1412,14.1163,14.1329,59144.0
2017-04-21 14:20:00,17.04,17.08,17.01,17.08,75138.0,14.1329,14.166,14.108,14.166,75138.0
2017-04-21 14:30:00,17.08,17.09,17.04,17.08,80959.0,14.166,14.1743,14.1329,14.166,80959.0
2017-04-21 14:40:00,17.08,17.11,17.07,17.1,69874.0,14.166,14.1909,14.1577,14.1826,69874.0
2017-04-21 14:50:00,17.1,17.1,17.06,17.06,77404.0,14.1826,14.1826,14.1494,14.1494,77404.0
2017-04-21 15:00:00,17.06,17.08,17.04,17.07,131428.0,14.1494,14.166,14.1329,14.1577,131428.0
2017-04-21 15:10:00,17.07,17.1,17.03,17.1,117019.0,14.1577,14.1826,14.1246,14.1826,117019.0
2017-04-21 15:20:00,17.09,17.1,17.05,17.05,86150.0,14.1743,14.1826,14.1412,14.1412,86150.0
2017-04-21 15:30:00,17.05,17.11,17.05,17.1,174264.0,14.1412,14.1909,14.1412,14.1826,174264.0
2017-04-21 15:40:00,17.1,17.12,17.08,17.09,231644.0,14.1826,14.1992,14.166,14.1743,231644.0
2017-04-21 15:50:00,17.09,17.12,17.07,17.08,709418.0,14.1743,14.1992,14.1577,14.166,709418.0
2017-04-24 09:30:00,17.15,17.25,17.06,17.13,90236.0,14.2241,14.307,14.1494,14.2075,90236.0
2017-04-24 09:40:00,17.14,17.2,17.13,17.16,37368.0,14.2158,14.2656,14.2075,14.2324,37368.0
2017-04-24 09:50:00,17.17,17.23,17.16,17.16,56007.0,14.2407,14.2904,14.2324,14.2324,56007.0
2017-04-24 10:00:00,17.16,17.19,17.13,17.17,152707.0,14.2324,14.2573,14.2075,14.2407,152707.0
2017-04-24 10:10:00,17.16,17.17,17.11,17.16,127080.0,14.2324,14.2407,14.1909,14.2324,127080.0
2017-04-24 10:20:00,17.16,17.28,17.14,17.27,191478.0,14.2324,14.3319,14.2158,14.3236,191478.0
2017-04-24 10:30:00,17.27,17.38,17.27,17.35,105687.0,14.3236,14.4149,14.3236,14.39,105687.0
2017-04-24 10:40:00,17.35,17.42,17.33,17.42,62206.0,14.39,14.448,14.3734,14.448,62206.0
2017-04-24 10:50:00,17.42,17.44,17.38,17.43,85914.0,14.448,14.4646,14.4149,14.4563,85914.0
2017-04-24 11:00:00,17.43,17.47,17.43,17.44,85957.0,14.4563,14.4895,14.4563,14.4646,85957.0
2017-04-24 11:10:00,17.43,17.45,17.38,17.41,78080.0,14.4563,14.4729,14.4149,14.4397,78080.0
2017-04-24 11:20:00,17.41,17.42,17.36,17.39,99648.0,14.4397,14.448,14.3983,14.4231,99648.0
2017-04-24 11:30:00,17.39,17.43,17.36,17.41,91810.0,14.4231,14.4563,14.3983,14.4397,91810.0
2017-04-24 11:40:00,17.39,17.41,17.38,17.39,29691.0,14.4231,14.4397,14.4149,14.4231,29691.0
2017-04-24 11:50:00,17.39,17.41,17.37,17.38,48614.0,14.4231,14.4397,14.4066,14.4149,48614.0
2017-04-24 12:00:00,17.38,17.43,17.37,17.39,78077.0,14.4149,14.4563,14.4066,14.4231,78077.0
2017-04-24 12:10:00,17.39,17.41,17.39,17.41,19912.0,14.4231,14.4397,14.4231,14.4397,19912.0
2017-04-24 12:20:00,17.41,17.41,17.35,17.36,60925.0,14.4397,14.4397,14.39,14.3983,60925.0
2017-04-24 12:30:00,17.36,17.36,17.34,17.36,34709.0,14.3983,14.3983,14.3817,14.3983,34709.0
2017-04-24 12:40:00,17.36,17.4,17.35,17.36,61877.0,14.3983,14.4314,14.39,14.3983,61877.0
2017-04-24 12:50:00,17.37,17.4,17.36,17.38,40838.0,14.4066,14.4314,14.3983,14.4149,40838.0
2017-04-24 13:00:00,17.39,17.43,17.37,17.43,98573.0,14.4231,14.4563,14.4066,14.4563,98573.0
2017-04-24 13:10:00,17.43,17.47,17.43,17.45,43290.0,14.4563,14.4895,14.4563,14.4729,43290.0
2017-04-24 13:20:00,17.45,17.45,17.41,17.44,41373.0,14.4729,14.4729,14.4397,14.4646,41373.0
2017-04-24 13:30:00,17.44,17.45,17.4,17.41,49936.0,14.4646,14.4729,14.4314,14.4397,49936.0
2017-04-24 13:40:00,17.41,17.43,17.4,17.41,32026.0,14.4397,14.4563,14.4314,14.4397,32026.0
2017-04-24 13:50:00,17.41,17.43,17.37,17.38,57687.0,14.4397,14.4563,14.4066,14.4149,57687.0
2017-04-24 14:00:00,17.38,17.41,17.38,17.41,40934.0,14.4149,14.4397,14.4149,14.4397,40934.0
2017-04-24 14:10:00,17.41,17.46,17.39,17.45,100631.0,14.4397,14.4812,14.4231,14.4729,100631.0
2017-04-24 14:20:00,17.45,17.48,17.42,17.44,94499.0,14.4729,14.4978,14.448,14.4646,94499.0
2017-04-24 14:30:00,17.44,17.44,17.39,17.39,93730.0,14.4646,14.4646,14.4231,14.4231,93730.0
2017-04-24 14:40:00,17.39,17.41,17.38,17.4,63603.0,14.4231,14.4397,14.4149,14.4314,63603.0
2017-04-24 14:50:00,17.4,17.41,17.37,17.38,95554.0,14.4314,14.4397,14.4066,14.4149,95554.0
2017-04-24 15:00:00,17.38,17.38,17.34,17.36,162366.0,14.4149,14.4149,14.3817,14.3983,162366.0
2017-04-24 15:10:00,17.36,17.37,17.34,17.35,132210.0,14.3983,14.4066,14.3817,14.39,132210.0
2017-04-24 15:20:00,17.35,17.37,17.34,17.35,109145.0,14.39,14.4066,14.3817,14.39,109145.0
2017-04-24 15:30:00,17.34,17.35,17.3,17.33,174204.0,14.3817,14.39,14.3485,14.3734,174204.0
2017-04-24 15:40:00,17.32,17.34,17.28,17.29,256983.0,14.3651,14.3817,14.3319,14.3402,256983.0
2017-04-24 15:50:00,17.29,17.31,17.28,17.3,418186.0,14.3402,14.3568,14.3319,14.3485,418186.0
2017-04-25 09:30:00,17.07,17.15,16.84,17.1,129128.0,14.1577,14.2241,13.967,14.1826,129128.0
2017-04-25 09:40:00,17.1,17.13,17.05,17.06,107804.0,14.1826,14.2075,14.1412,14.1494,107804.0
2017-04-25 09:50:00,17.06,17.15,17.05,17.1,99807.0,14.1494,14.2241,14.1412,14.1826,99807.0
2017-04-25 10:00:00,17.09,17.1,17.04,17.1,73026.0,14.1743,14.1826,14.1329,14.1826,73026.0
2017-04-25 10:10:00,17.1,17.16,17.08,17.15,157532.0,14.1826,14.2324,14.166,14.2241,157532.0
2017-04-25 10:20:00,17.15,17.17,17.06,17.1,91103.0,14.2241,14.2407,14.1494,14.1826,91103.0
2017-04-25 10:30:00,17.1,17.11,17.05,17.11,73280.0,14.1826,14.1909,14.1412,14.1909,73280.0
2017-04-25 10:40:00,17.11,17.13,17.09,17.1,84848.0,14.1909,14.2075,14.1743,14.1826,84848.0
2017-04-25 10:50:00,17.1,17.1,17.08,17.09,87289.0,14.1826,14.1826,14.166,14.1743,87289.0
2017-04-25 11:00:00,17.08,17.09,16.95,17.04,160162.0,14.166,14.1743,14.0582,14.1329,160162.0
2017-04-25 11:10:00,17.04,17.09,17.03,17.09,60859.0,14.1329,14.1743,14.1246,14.1743,60859.0
2017-04-25 11:20:00,17.09,17.11,17.04,17.05,57637.0,14.1743,14.1909,14.1329,14.1412,57637.0
2017-04-25 11:30:00,17.05,17.07,17.02,17.06,146891.0,14.1412,14.1577,14.1163,14.1494,146891.0
2017-04-25 11:40:00,17.06,17.1,17.06,17.07,68673.0,14.1494,14.1826,14.1494,14.1577,68673.0
2017-04-25 11:50:00,17.07,17.08,17.03,17.05,95144.0,14.1577,14.166,14.1246,14.1412,95144.0
2017-04-25 12:00:00,17.05,17.08,17.01,17.05,143407.0,14.1412,14.166,14.108,14.1412,143407.0
2017-04-25 12:10:00,17.06,17.06,17.03,17.05,54704.0,14.1494,14.1494,14.1246,14.1412,54704.0
2017-04-25 12:20:00,17.05,17.08,17.04,17.05,67946.0,14.1412,14.166,14.1329,14.1412,67946.0
2017-04-25 12:30:00,17.05,17.06,17.02,17.03,51253.0,14.1412,14.1494,14.1163,14.1246,51253.0
2017-04-25 12:40:00,17.02,17.02,16.97,16.98,89320.0,14.1163,14.1163,14.0748,14.0831,89320.0
2017-04-25 12:50:00,16.99,17.01,16.98,16.98,57674.0,14.0914,14.108,14.0831,14.0831,57674.0
2017-04-25 13:00:00,16.98,17.02,16.97,17.0,143881.0,14.0831,14.1163,14.0748,14.0997,143881.0
2017-04-25 13:10:00,16.99,17.02,16.99,17.01,66849.0,14.0914,14.1163,14.0914,14.108,66849.0
2017-04-25 13:20:00,17.01,17.02,17.0,17.01,54464.0,14.108,14.1163,14.0997,14.108,54464.0
2017-04-25 13:30:00,17.01,17.04,17.0,17.01,103300.0,14.108,14.1329,14.0997,14.108,103300.0
2017-04-25 13:40:00,17.0,17.01,16.99,17.0,62522.0,14.0997,14.108,14.0914,14.0997,62522.0
2017-04-25 13:50:00,17.0,17.01,16.98,17.0,98128.0,14.0997,14.108,14.0831,14.0997,98128.0
2017-04-25 14:00:00,17.0,17.01,16.98,17.0,74358.0,14.0997,14.108,14.0831,14.0997,74358.0
2017-04-25 14:10:00,17.01,17.02,16.98,17.0,103476.0,14.108,14.1163,14.0831,14.0997,103476.0
2017-04-25 14:20:00,17.0,17.01,16.98,16.98,57040.0,14.0997,14.108,14.0831,14.0831,57040.0
2017-04-25 14:30:00,16.99,17.01,16.97,17.0,91528.0,14.0914,14.108,14.0748,14.0997,91528.0
2017-04-25 14:40:00,17.0,17.0,16.98,16.98,64439.0,14.0997,14.0997,14.0831,14.0831,64439.0
2017-04-25 14:50:00,16.98,17.0,16.98,16.99,76907.0,14.0831,14.0997,14.0831,14.0914,76907.0
2017-04-25 15:00:00,16.99,17.01,16.97,16.98,142130.0,14.0914,14.108,14.0748,14.0831,142130.0
2017-04-25 15:10:00,16.98,17.01,16.98,17.0,111871.0,14.0831,14.108,14.0831,14.0997,111871.0
2017-04-25 15:20:00,17.0,17.01,16.97,17.0,140513.0,14.0997,14.108,14.0748,14.0997,140513.0
2017-04-25 15:30:00,16.99,17.04,16.98,17.04,119389.0,14.0914,14.1329,14.0831,14.1329,119389.0
2017-04-25 15:40:00,17.04,17.05,17.01,17.03,213061.0,14.1329,14.1412,14.108,14.1246,213061.0
2017-04-25 15:50:00,17.03,17.04,17.0,17.01,648202.0,14.1246,14.1329,14.0997,14.108,648202.0
2017-04-26 09:30:00,17.03,17.07,17.0,17.01,119022.0,14.1246,14.1577,14.0997,14.108,119022.0
2017-04-26 09:40:00,17.02,17.02,16.96,16.99,143734.0,14.1163,14.1163,14.0665,14.0914,143734.0
2017-04-26 09:50:00,17.0,17.01,16.93,17.0,116542.0,14.0997,14.108,14.0416,14.0997,116542.0
2017-04-26 10:00:00,16.99,17.07,16.99,17.05,76651.0,14.0914,14.1577,14.0914,14.1412,76651.0
2017-04-26 10:10:00,17.05,17.15,17.05,17.12,83583.0,14.1412,14.2241,14.1412,14.1992,83583.0
2017-04-26 10:20:00,17.13,17.19,17.12,17.17,91335.0,14.2075,14.2573,14.1992,14.2407,91335.0
2017-04-26 10:30:00,17.17,17.26,17.17,17.23,95606.0,14.2407,14.3153,14.2407,14.2904,95606.0
2017-04-26 10:40:00,17.23,17.29,17.22,17.27,107173.0,14.2904,14.3402,14.2822,14.3236,107173.0
2017-04-26 10:50:00,17.26,17.33,17.25,17.32,80577.0,14.3153,14.3734,14.307,14.3651,80577.0
2017-04-26 11:00:00,17.32,17.35,17.25,17.27,161709.0,14.3651,14.39,14.307,14.3236,161709.0
2017-04-26 11:10:00,17.26,17.37,17.26,17.37,103702.0,14.3153,14.4066,14.3153,14.4066,103702.0
2017-04-26 11:20:00,17.37,17.4,17.35,17.38,154238.0,14.4066,14.4314,14.39,14.4149,154238.0
2017-04-26 11:30:00,17.39,17.39,17.31,17.32,93706.0,14.4231,14.4231,14.3568,14.3651,93706.0
2017-04-26 11:40:00,17.32,17.36,17.27,17.3,100981.0,14.3651,14.3983,14.3236,14.3485,100981.0
2017-04-26 11:50:00,17.29,17.33,17.29,17.33,46780.0,14.3402,14.3734,14.3402,14.3734,46780.0
2017-04-26 12:00:00,17.32,17.33,17.26,17.33,70930.0,14.3651,14.3734,14.3153,14.3734,70930.0
2017-04-26 12:10:00,17.33,17.38,17.32,17.36,65119.0,14.3734,14.4149,14.3651,14.3983,65119.0
2017-04-26 12:20:00,17.36,17.4,17.35,17.37,104890.0,14.3983,14.4314,14.39,14.4066,104890.0
2017-04-26 12:30:00,17.37,17.37,17.32,17.37,103557.0,14.4066,14.4066,14.3651,14.4066,103557.0
2017-04-26 12:40:00,17.37,17.41,17.36,17.37,86126.0,14.4066,14.4397,14.3983,14.4066,86126.0
2017-04-26 12:50:00,17.36,17.41,17.35,17.41,78612.0,14.3983,14.4397,14.39,14.4397,78612.0
2017-04-26 13:00:00,17.4,17.41,17.32,17.32,60118.0,14.4314,14.4397,14.3651,14.3651,60118.0
2017-04-26 13:10:00,17.33,17.36,17.31,17.33,88126.0,14.3734,14.3983,14.3568,14.3734,88126.0
2017-04-26 13:20:00,17.33,17.34,17.29,17.3,93998.0,14.3734,14.3817,14.3402,14.3485,93998.0
2017-04-26 13:30:00,17.29,17.33,17.28,17.33,95476.0,14.3402,14.3734,14.3319,14.3734,95476.0
2017-04-26 13:40:00,17.32,17.35,17.28,17.3,115086.0,14.3651,14.39,14.3319,14.3485,115086.0
2017-04-26 13:50:00,17.3,17.37,17.3,17.37,54891.0,14.3485,14.4066,14.3485,14.4066,54891.0
2017-04-26 14:00:00,17.37,17.37,17.32,17.34,211237.0,14.4066,14.4066,14.3651,14.3817,211237.0
2017-04-26 14:10:00,17.33,17.34,17.29,17.3,196481.0,14.3734,14.3817,14.3402,14.3485,196481.0
2017-04-26 14:20:00,17.3,17.31,17.26,17.26,69440.0,14.3485,14.3568,14.3153,14.3153,69440.0
2017-04-26 14:30:00,17.26,17.31,17.25,17.28,97328.0,14.3153,14.3568,14.307,14.3319,97328.0
2017-04-26 14:40:00,17.28,17.33,17.27,17.3,71039.0,14.3319,14.3734,14.3236,14.3485,71039.0
2017-04-26 14:50:00,17.3,17.37,17.3,17.32,86018.0,14.3485,14.4066,14.3485,14.3651,86018.0
2017-04-26 15:00:00,17.31,17.36,17.3,17.34,74914.0,14.3568,14.3983,14.3485,14.3817,74914.0
2017-04-26 15:10:00,17.34,17.36,17.32,17.34,83043.0,14.3817,14.3983,14.3651,14.3817,83043.0
2017-04-26 15:20:00,17.34,17.34,17.32,17.32,104586.0,14.3817,14.3817,14.3651,14.3651,104586.0
2017-04-26 15:30:00,17.32,17.34,17.26,17.29,261472.0,14.3651,14.3817,14.3153,14.3402,261472.0
2017-04-26 15:40:00,17.29,17.32,17.28,17.28,309579.0,14.3402,14.3651,14.3319,14.3319,309579.0
2017-04-26 15:50:00,17.28,17.32,17.27,17.3,872119.0,14.3319,14.3651,14.3236,14.3485,872119.0
2017-04-27 09:30:00,17.18,17.2,17.1,17.12,50620.0,14.2744,14.291,14.2079,14.2245,50620.0
2017-04-27 09:40:00,17.11,17.23,17.11,17.22,27264.0,14.2162,14.3159,14.2162,14.3076,27264.0
2017-04-27 09:50:00,17.22,17.31,17.22,17.26,27326.0,14.3076,14.3824,14.3076,14.3408,27326.0
2017-04-27 10:00:00,17.26,17.27,17.2,17.21,30997.0,14.3408,14.3491,14.291,14.2993,30997.0
2017-04-27 10:10:00,17.2,17.21,17.12,17.13,53270.0,14.291,14.2993,14.2245,14.2328,53270.0
2017-04-27 10:20:00,17.14,17.15,17.11,17.13,50760.0,14.2411,14.2494,14.2162,14.2328,50760.0
2017-04-27 10:30:00,17.13,17.18,17.09,17.17,182251.0,14.2328,14.2744,14.1996,14.2661,182251.0
2017-04-27 10:40:00,17.16,17.17,17.06,17.07,174386.0,14.2577,14.2661,14.1747,14.183,174386.0
2017-04-27 10:50:00,17.07,17.08,16.98,17.0,99022.0,14.183,14.1913,14.1082,14.1248,99022.0
2017-04-27 11:00:00,17.0,17.0,16.97,16.98,72699.0,14.1248,14.1248,14.0999,14.1082,72699.0
2017-04-27 11:10:00,16.98,16.99,16.95,16.96,116664.0,14.1082,14.1165,14.0833,14.0916,116664.0
2017-04-27 11:20:00,16.96,16.97,16.93,16.95,60050.0,14.0916,14.0999,14.0666,14.0833,60050.0
2017-04-27 11:30:00,16.96,16.96,16.9,16.92,65481.0,14.0916,14.0916,14.0417,14.0583,65481.0
2017-04-27 11:40:00,16.92,16.92,16.88,16.89,66098.0,14.0583,14.0583,14.0251,14.0334,66098.0
2017-04-27 11:50:00,16.89,16.9,16.8,16.8,124118.0,14.0334,14.0417,13.9586,13.9586,124118.0
2017-04-27 12:00:00,16.8,16.92,16.8,16.91,135808.0,13.9586,14.0583,13.9586,14.05,135808.0
2017-04-27 12:10:00,16.91,16.91,16.86,16.87,26658.0,14.05,14.05,14.0085,14.0168,26658.0
2017-04-27 12:20:00,16.87,16.88,16.84,16.86,34219.0,14.0168,14.0251,13.9919,14.0085,34219.0
2017-04-27 12:30:00,16.87,16.87,16.83,16.86,53264.0,14.0168,14.0168,13.9836,14.0085,53264.0
2017-04-27 12:40:00,16.86,16.94,16.83,16.94,371712.0,14.0085,14.075,13.9836,14.075,371712.0
2017-04-27 12:50:00,16.93,17.0,16.93,17.0,46997.0,14.0666,14.1248,14.0666,14.1248,46997.0
2017-04-27 13:00:00,17.0,17.01,16.96,17.0,84282.0,14.1248,14.1331,14.0916,14.1248,84282.0
2017-04-27 13:10:00,17.0,17.01,16.97,16.98,43879.0,14.1248,14.1331,14.0999,14.1082,43879.0
2017-04-27 13:20:00,16.98,16.99,16.94,16.96,31893.0,14.1082,14.1165,14.075,14.0916,31893.0
2017-04-27 13:30:00,16.95,16.96,16.94,16.96,26181.0,14.0833,14.0916,14.075,14.0916,26181.0
2017-04-27 13:40:00,16.96,16.96,16.92,16.93,43466.0,14.0916,14.0916,14.0583,14.0666,43466.0
2017-04-27 13:50:00,16.93,16.94,16.92,16.93,30509.0,14.0666,14.075,14.0583,14.0666,30509.0
2017-04-27 14:00:00,16.92,16.93,16.9,16.91,46338.0,14.0583,14.0666,14.0417,14.05,46338.0
2017-04-27 14:10:00,16.91,16.92,16.88,16.89,49828.0,14.05,14.0583,14.0251,14.0334,49828.0
2017-04-27 14:20:00,16.89,16.89,16.85,16.87,43400.0,14.0334,14.0334,14.0002,14.0168,43400.0
2017-04-27 14:30:00,16.87,16.9,16.87,16.89,56816.0,14.0168,14.0417,14.0168,14.0334,56816.0
2017-04-27 14:40:00,16.9,16.91,16.89,16.89,44316.0,14.0417,14.05,14.0334,14.0334,44316.0
2017-04-27 14:50:00,16.89,16.9,16.87,16.88,47976.0,14.0334,14.0417,14.0168,14.0251,47976.0
2017-04-27 15:00:00,16.88,16.88,16.84,16.86,66685.0,14.0251,14.0251,13.9919,14.0085,66685.0
2017-04-27 15:10:00,16.85,16.87,16.81,16.84,207663.0,14.0002,14.0168,13.9669,13.9919,207663.0
2017-04-27 15:20:00,16.84,16.86,16.82,16.82,91109.0,13.9919,14.0085,13.9752,13.9752,91109.0
2017-04-27 15:30:00,16.82,16.83,16.79,16.8,113264.0,13.9752,13.9836,13.9503,13.9586,113264.0
2017-04-27 15:40:00,16.8,16.83,16.79,16.82,203371.0,13.9586,13.9836,13.9503,13.9752,203371.0
2017-04-27 15:50:00,16.82,16.85,16.8,16.84,449195.0,13.9752,14.0002,13.9586,13.9919,449195.0
2017-04-28 09:30:00,16.92,16.93,16.81,16.86,109214.0,14.0583,14.0666,13.9669,14.0085,109214.0
2017-04-28 09:40:00,16.85,16.92,16.79,16.92,59845.0,14.0002,14.0583,13.9503,14.0583,59845.0
2017-04-28 09:50:00,16.93,17.12,16.93,17.1,105268.0,14.0666,14.2245,14.0666,14.2079,105268.0
2017-04-28 10:00:00,17.11,17.14,17.01,17.06,63601.0,14.2162,14.2411,14.1331,14.1747,63601.0
2017-04-28 10:10:00,17.06,17.07,16.99,17.04,41665.0,14.1747,14.183,14.1165,14.158,41665.0
2017-04-28 10:20:00,17.04,17.07,16.99,17.0,40302.0,14.158,14.183,14.1165,14.1248,40302.0
2017-04-28 10:30:00,17.01,17.22,17.01,17.21,105115.0,14.1331,14.3076,14.1331,14.2993,105115.0
2017-04-28 10:40:00,17.21,17.22,17.13,17.18,162226.0,14.2993,14.3076,14.2328,14.2744,162226.0
2017-04-28 10:50:00,17.18,17.22,17.16,17.17,66027.0,14.2744,14.3076,14.2577,14.2661,66027.0
2017-04-28 11:00:00,17.16,17.21,17.15,17.2,58786.0,14.2577,14.2993,14.2494,14.291,58786.0
2017-04-28 11:10:00,17.19,17.19,17.11,17.13,36117.0,14.2827,14.2827,14.2162,14.2328,36117.0
2017-04-28 11:20:00,17.12,17.17,17.11,17.14,50165.0,14.2245,14.2661,14.2162,14.2411,50165.0
2017-04-28 11:30:00,17.14,17.15,17.01,17.01,195657.0,14.2411,14.2494,14.1331,14.1331,195657.0
2017-04-28 11:40:00,17.02,17.06,17.0,17.01,169184.0,14.1414,14.1747,14.1248,14.1331,169184.0
2017-04-28 11:50:00,17.01,17.04,16.99,17.03,69916.0,14.1331,14.158,14.1165,14.1497,69916.0
2017-04-28 12:00:00,17.03,17.04,17.0,17.02,33929.0,14.1497,14.158,14.1248,14.1414,33929.0
2017-04-28 12:10:00,17.02,17.02,16.96,16.97,44343.0,14.1414,14.1414,14.0916,14.0999,44343.0
2017-04-28 12:20:00,16.98,17.0,16.96,16.98,54341.0,14.1082,14.1248,14.0916,14.1082,54341.0
2017-04-28 12:30:00,16.98,17.03,16.96,17.02,80105.0,14.1082,14.1497,14.0916,14.1414,80105.0
2017-04-28 12:40:00,17.01,17.08,16.99,17.06,110731.0,14.1331,14.1913,14.1165,14.1747,110731.0
2017-04-28 12:50:00,17.06,17.09,17.01,17.02,62562.0,14.1747,14.1996,14.1331,14.1414,62562.0
2017-04-28 13:00:00,17.01,17.02,16.97,16.98,46816.0,14.1331,14.1414,14.0999,14.1082,46816.0
2017-04-28 13:10:00,16.98,17.01,16.97,16.97,41840.0,14.1082,14.1331,14.0999,14.0999,41840.0
2017-04-28 13:20:00,16.98,17.01,16.98,17.0,40922.0,14.1082,14.1331,14.1082,14.1248,40922.0
2017-04-28 13:30:00,17.0,17.01,16.97,16.97,29724.0,14.1248,14.1331,14.0999,14.0999,29724.0
2017-04-28 13:40:00,16.97,16.98,16.94,16.95,83434.0,14.0999,14.1082,14.075,14.0833,83434.0
2017-04-28 13:50:00,16.95,16.96,16.9,16.91,84301.0,14.0833,14.0916,14.0417,14.05,84301.0
2017-04-28 14:00:00,16.91,16.91,16.88,16.89,86420.0,14.05,14.05,14.0251,14.0334,86420.0
2017-04-28 14:10:00,16.89,16.91,16.88,16.89,44642.0,14.0334,14.05,14.0251,14.0334,44642.0
2017-04-28 14:20:00,16.88,16.91,16.88,16.89,34786.0,14.0251,14.05,14.0251,14.0334,34786.0
2017-04-28 14:30:00,16.89,16.9,16.88,16.89,25937.0,14.0334,14.0417,14.0251,14.0334,25937.0
2017-04-28 14:40:00,16.89,16.92,16.88,16.92,88864.0,14.0334,14.0583,14.0251,14.0583,88864.0
2017-04-28 14:50:00,16.91,16.92,16.88,16.91,72017.0,14.05,14.0583,14.0251,14.05,72017.0
2017-04-28 15:00:00,16.91,16.92,16.88,16.91,116121.0,14.05,14.0583,14.0251,14.05,116121.0
2017-04-28 15:10:00,16.91,16.91,16.89,16.91,90772.0,14.05,14.05,14.0334,14.05,90772.0
2017-04-28 15:20:00,16.91,16.93,16.9,16.91,91168.0,14.05,14.0666,14.0417,14.05,91168.0
2017-04-28 15:30:00,16.91,16.93,16.9,16.91,135080.0,14.05,14.0666,14.0417,14.05,135080.0
2017-04-28 15:40:00,16.91,16.92,16.89,16.91,188549.0,14.05,14.0583,14.0334,14.05,188549.0
2017-04-28 15:50:00,16.92,16.93,16.89,16.9,453910.0,14.0583,14.0666,14.0334,14.0417,453910.0
2017-05-01 09:30:00,16.7,16.79,16.64,16.75,117281.0,13.8755,13.9503,13.8257,13.9171,117281.0
2017-05-01 09:40:00,16.75,16.92,16.75,16.91,82110.0,13.9171,14.0583,13.9171,14.05,82110.0
2017-05-01 09:50:00,16.91,16.91,16.82,16.82,58546.0,14.05,14.05,13.9752,13.9752,58546.0
2017-05-01 10:00:00,16.84,16.85,16.79,16.8,101630.0,13.9919,14.0002,13.9503,13.9586,101630.0
2017-05-01 10:10:00,16.8,16.81,16.78,16.8,160712.0,13.9586,13.9669,13.942,13.9586,160712.0
2017-05-01 10:20:00,16.8,16.8,16.77,16.78,85158.0,13.9586,13.9586,13.9337,13.942,85158.0
2017-05-01 10:30:00,16.77,16.8,16.77,16.8,92410.0,13.9337,13.9586,13.9337,13.9586,92410.0
2017-05-01 10:40:00,16.8,16.8,16.78,16.8,68827.0,13.9586,13.9586,13.942,13.9586,68827.0
2017-05-01 10:50:00,16.8,16.85,16.79,16.82,209435.0,13.9586,14.0002,13.9503,13.9752,209435.0
2017-05-01 11:00:00,16.81,16.81,16.79,16.8,113062.0,13.9669,13.9669,13.9503,13.9586,113062.0
2017-05-01 11:10:00,16.8,16.8,16.79,16.8,62848.0,13.9586,13.9586,13.9503,13.9586,62848.0
2017-05-01 11:20:00,16.79,16.82,16.76,16.82,114481.0,13.9503,13.9752,13.9254,13.9752,114481.0
2017-05-01 11:30:00,16.82,16.84,16.81,16.84,121062.0,13.9752,13.9919,13.9669,13.9919,121062.0
2017-05-01 11:40:00,16.84,16.89,16.83,16.87,98160.0,13.9919,14.0334,13.9836,14.0168,98160.0
2017-05-01 11:50:00,16.87,16.87,16.82,16.82,89972.0,14.0168,14.0168,13.9752,13.9752,89972.0
2017-05-01 12:00:00,16.83,16.84,16.81,16.83,69896.0,13.9836,13.9919,13.9669,13.9836,69896.0
2017-05-01 12:10:00,16.83,16.83,16.8,16.82,41190.0,13.9836,13.9836,13.9586,13.9752,41190.0
2017-05-01 12:20:00,16.82,16.83,16.82,16.82,26383.0,13.9752,13.9836,13.9752,13.9752,26383.0
2017-05-01 12:30:00,16.82,16.83,16.76,16.78,67538.0,13.9752,13.9836,13.9254,13.942,67538.0
2017-05-01 12:40:00,16.78,16.8,16.77,16.78,52918.0,13.942,13.9586,13.9337,13.942,52918.0
2017-05-01 12:50:00,16.78,16.79,16.74,16.79,50537.0,13.942,13.9503,13.9088,13.9503,50537.0
2017-05-01 13:00:00,16.79,16.8,16.78,16.8,20290.0,13.9503,13.9586,13.942,13.9586,20290.0
2017-05-01 13:10:00,16.8,16.8,16.78,16.8,43047.0,13.9586,13.9586,13.942,13.9586,43047.0
2017-05-01 13:20:00,16.8,16.8,16.79,16.8,28296.0,13.9586,13.9586,13.9503,13.9586,28296.0
2017-05-01 13:30:00,16.8,16.8,16.71,16.74,139504.0,13.9586,13.9586,13.8838,13.9088,139504.0
2017-05-01 13:40:00,16.74,16.75,16.73,16.75,61321.0,13.9088,13.9171,13.9005,13.9171,61321.0
2017-05-01 13:50:00,16.75,16.75,16.72,16.73,77829.0,13.9171,13.9171,13.8922,13.9005,77829.0
2017-05-01 14:00:00,16.73,16.75,16.71,16.71,85127.0,13.9005,13.9171,13.8838,13.8838,85127.0
2017-05-01 14:10:00,16.71,16.72,16.69,16.7,52097.0,13.8838,13.8922,13.8672,13.8755,52097.0
2017-05-01 14:20:00,16.69,16.79,16.69,16.79,96040.0,13.8672,13.9503,13.8672,13.9503,96040.0
2017-05-01 14:30:00,16.79,16.79,16.75,16.75,51866.0,13.9503,13.9503,13.9171,13.9171,51866.0
2017-05-01 14:40:00,16.76,16.76,16.7,16.71,61285.0,13.9254,13.9254,13.8755,13.8838,61285.0
2017-05-01 14:50:00,16.71,16.72,16.69,16.72,65850.0,13.8838,13.8922,13.8672,13.8922,65850.0
2017-05-01 15:00:00,16.72,16.73,16.67,16.68,138607.0,13.8922,13.9005,13.8506,13.8589,138607.0
2017-05-01 15:10:00,16.68,16.7,16.67,16.7,103947.0,13.8589,13.8755,13.8506,13.8755,103947.0
2017-05-01 15:20:00,16.7,16.7,16.63,16.64,117523.0,13.8755,13.8755,13.8174,13.8257,117523.0
2017-05-01 15:30:00,16.65,16.67,16.63,16.66,256914.0,13.834,13.8506,13.8174,13.8423,256914.0
2017-05-01 15:40:00,16.65,16.74,16.63,16.69,471521.0,13.834,13.9088,13.8174,13.8672,471521.0
2017-05-01 15:50:00,16.7,16.72,16.66,16.66,751041.0,13.8755,13.8922,13.8423,13.8423,751041.0
2017-05-02 09:30:00,16.27,16.78,16.02,16.03,593664.0,13.5183,13.942,13.3105,13.3189,593664.0
2017-05-02 09:40:00,16.03,16.05,15.61,15.93,628860.0,13.3189,13.3355,12.9699,13.2358,628860.0
2017-05-02 09:50:00,15.95,15.96,15.64,15.74,391136.0,13.2524,13.2607,12.9948,13.0779,391136.0
2017-05-02 10:00:00,15.74,15.9,15.65,15.66,515493.0,13.0779,13.2108,13.0031,13.0114,515493.0
2017-05-02 10:10:00,15.66,15.77,15.65,15.75,327700.0,13.0114,13.1028,13.0031,13.0862,327700.0
2017-05-02 10:20:00,15.74,15.81,15.68,15.71,308793.0,13.0779,13.1361,13.0281,13.053,308793.0
2017-05-02 10:30:00,15.7,15.79,15.65,15.76,310717.0,13.0447,13.1194,13.0031,13.0945,310717.0
2017-05-02 10:40:00,15.77,15.77,15.55,15.57,470999.0,13.1028,13.1028,12.92,12.9367,470999.0
2017-05-02 10:50:00,15.57,15.77,15.56,15.75,312254.0,12.9367,13.1028,12.9283,13.0862,312254.0
2017-05-02 11:00:00,15.76,15.91,15.75,15.85,245616.0,13.0945,13.2192,13.0862,13.1693,245616.0
2017-05-02 11:10:00,15.85,16.08,15.81,16.02,282617.0,13.1693,13.3604,13.1361,13.3105,282617.0
2017-05-02 11:20:00,16.01,16.08,15.98,16.04,162543.0,13.3022,13.3604,13.2773,13.3272,162543.0
2017-05-02 11:30:00,16.04,16.07,15.96,16.01,181261.0,13.3272,13.3521,13.2607,13.3022,181261.0
2017-05-02 11:40:00,16.0,16.06,15.99,16.06,95134.0,13.2939,13.3438,13.2856,13.3438,95134.0
2017-05-02 11:50:00,16.06,16.15,16.05,16.11,218986.0,13.3438,13.4186,13.3355,13.3853,218986.0
2017-05-02 12:00:00,16.12,16.14,16.01,16.02,190719.0,13.3936,13.4103,13.3022,13.3105,190719.0
2017-05-02 12:10:00,16.02,16.02,15.98,15.98,103946.0,13.3105,13.3105,13.2773,13.2773,103946.0
2017-05-02 12:20:00,15.98,16.07,15.98,16.02,76264.0,13.2773,13.3521,13.2773,13.3105,76264.0
2017-05-02 12:30:00,16.02,16.04,16.0,16.0,87314.0,13.3105,13.3272,13.2939,13.2939,87314.0
2017-05-02 12:40:00,16.0,16.02,15.88,15.9,285355.0,13.2939,13.3105,13.1942,13.2108,285355.0
2017-05-02 12:50:00,15.9,15.93,15.89,15.91,113318.0,13.2108,13.2358,13.2025,13.2192,113318.0
2017-05-02 13:00:00,15.91,15.92,15.88,15.89,171343.0,13.2192,13.2275,13.1942,13.2025,171343.0
2017-05-02 13:10:00,15.89,15.9,15.78,15.81,175112.0,13.2025,13.2108,13.1111,13.1361,175112.0
2017-05-02 13:20:00,15.81,15.86,15.79,15.85,137232.0,13.1361,13.1776,13.1194,13.1693,137232.0
2017-05-02 13:30:00,15.85,15.86,15.82,15.85,66232.0,13.1693,13.1776,13.1444,13.1693,66232.0
2017-05-02 13:40:00,15.85,15.98,15.84,15.97,178958.0,13.1693,13.2773,13.161,13.269,178958.0
2017-05-02 13:50:00,15.97,16.0,15.93,16.0,72597.0,13.269,13.2939,13.2358,13.2939,72597.0
2017-05-02 14:00:00,15.99,16.0,15.98,15.98,85931.0,13.2856,13.2939,13.2773,13.2773,85931.0
2017-05-02 14:10:00,15.99,16.0,15.92,15.93,144636.0,13.2856,13.2939,13.2275,13.2358,144636.0
2017-05-02 14:20:00,15.92,15.96,15.91,15.96,124158.0,13.2275,13.2607,13.2192,13.2607,124158.0
2017-05-02 14:30:00,15.96,15.96,15.89,15.9,103758.0,13.2607,13.2607,13.2025,13.2108,103758.0
2017-05-02 14:40:00,15.89,15.9,15.8,15.81,133931.0,13.2025,13.2108,13.1278,13.1361,133931.0
2017-05-02 14:50:00,15.8,15.83,15.79,15.82,150862.0,13.1278,13.1527,13.1194,13.1444,150862.0
2017-05-02 15:00:00,15.82,15.88,15.81,15.87,124944.0,13.1444,13.1942,13.1361,13.1859,124944.0
2017-05-02 15:10:00,15.87,15.88,15.85,15.85,121369.0,13.1859,13.1942,13.1693,13.1693,121369.0
2017-05-02 15:20:00,15.86,15.87,15.85,15.87,156172.0,13.1776,13.1859,13.1693,13.1859,156172.0
2017-05-02 15:30:00,15.87,15.87,15.81,15.84,230133.0,13.1859,13.1859,13.1361,13.161,230133.0
2017-05-02 15:40:00,15.84,15.84,15.79,15.8,299287.0,13.161,13.161,13.1194,13.1278,299287.0
2017-05-02 15:50:00,15.81,15.81,15.76,15.78,1130464.0,13.1361,13.1361,13.0945,13.1111,1130464.0
2017-05-03 09:30:00,15.76,15.76,15.6,15.68,212808.0,13.0945,13.0945,12.9616,13.0281,212808.0
2017-05-03 09:40:00,15.68,15.72,15.63,15.64,154007.0,13.0281,13.0613,12.9865,12.9948,154007.0
2017-05-03 09:50:00,15.64,15.69,15.63,15.68,147479.0,12.9948,13.0364,12.9865,13.0281,147479.0
2017-05-03 10:00:00,15.69,15.69,15.63,15.66,162821.0,13.0364,13.0364,12.9865,13.0114,162821.0
2017-05-03 10:10:00,15.66,15.74,15.63,15.72,115007.0,13.0114,13.0779,12.9865,13.0613,115007.0
2017-05-03 10:20:00,15.71,15.72,15.63,15.68,125333.0,13.053,13.0613,12.9865,13.0281,125333.0
2017-05-03 10:30:00,15.67,15.7,15.65,15.67,109161.0,13.0197,13.0447,13.0031,13.0197,109161.0
2017-05-03 10:40:00,15.67,15.71,15.63,15.71,131564.0,13.0197,13.053,12.9865,13.053,131564.0
2017-05-03 10:50:00,15.71,15.71,15.66,15.69,102717.0,13.053,13.053,13.0114,13.0364,102717.0
2017-05-03 11:00:00,15.69,15.7,15.65,15.66,74696.0,13.0364,13.0447,13.0031,13.0114,74696.0
2017-05-03 11:10:00,15.66,15.71,15.64,15.69,57272.0,13.0114,13.053,12.9948,13.0364,57272.0
2017-05-03 11:20:00,15.7,15.7,15.65,15.66,111182.0,13.0447,13.0447,13.0031,13.0114,111182.0
2017-05-03 11:30:00,15.66,15.66,15.62,15.63,110977.0,13.0114,13.0114,12.9782,12.9865,110977.0
2017-05-03 11:40:00,15.62,15.68,15.61,15.67,105217.0,12.9782,13.0281,12.9699,13.0197,105217.0
2017-05-03 11:50:00,15.67,15.71,15.64,15.65,104580.0,13.0197,13.053,12.9948,13.0031,104580.0
2017-05-03 12:00:00,15.64,15.65,15.6,15.62,97396.0,12.9948,13.0031,12.9616,12.9782,97396.0
2017-05-03 12:10:00,15.62,15.62,15.55,15.57,151277.0,12.9782,12.9782,12.92,12.9367,151277.0
2017-05-03 12:20:00,15.58,15.58,15.51,15.54,128537.0,12.945,12.945,12.8868,12.9117,128537.0
2017-05-03 12:30:00,15.54,15.55,15.44,15.44,92760.0,12.9117,12.92,12.8286,12.8286,92760.0
2017-05-03 12:40:00,15.45,15.49,15.44,15.48,67784.0,12.837,12.8702,12.8286,12.8619,67784.0
2017-05-03 12:50:00,15.48,15.48,15.42,15.43,98480.0,12.8619,12.8619,12.812,12.8203,98480.0
2017-05-03 13:00:00,15.44,15.47,15.43,15.44,84792.0,12.8286,12.8536,12.8203,12.8286,84792.0
2017-05-03 13:10:00,15.44,15.45,15.43,15.43,84056.0,12.8286,12.837,12.8203,12.8203,84056.0
2017-05-03 13:20:00,15.43,15.44,15.38,15.39,154347.0,12.8203,12.8286,12.7788,12.7871,154347.0
2017-05-03 13:30:00,15.38,15.38,15.29,15.29,120698.0,12.7788,12.7788,12.704,12.704,120698.0
2017-05-03 13:40:00,15.29,15.3,15.21,15.29,235797.0,12.704,12.7123,12.6375,12.704,235797.0
2017-05-03 13:50:00,15.29,15.33,15.21,15.22,164042.0,12.704,12.7372,12.6375,12.6459,164042.0
2017-05-03 14:00:00,15.22,15.37,15.2,15.29,239669.0,12.6459,12.7705,12.6292,12.704,239669.0
2017-05-03 14:10:00,15.29,15.31,15.2,15.22,166888.0,12.704,12.7206,12.6292,12.6459,166888.0
2017-05-03 14:20:00,15.21,15.3,15.21,15.24,169072.0,12.6375,12.7123,12.6375,12.6625,169072.0
2017-05-03 14:30:00,15.24,15.25,15.15,15.19,195834.0,12.6625,12.6708,12.5877,12.6209,195834.0
2017-05-03 14:40:00,15.2,15.2,15.13,15.16,169238.0,12.6292,12.6292,12.5711,12.596,169238.0
2017-05-03 14:50:00,15.16,15.18,15.11,15.17,189724.0,12.596,12.6126,12.5545,12.6043,189724.0
2017-05-03 15:00:00,15.17,15.2,15.15,15.18,172461.0,12.6043,12.6292,12.5877,12.6126,172461.0
2017-05-03 15:10:00,15.18,15.18,15.08,15.11,372831.0,12.6126,12.6126,12.5295,12.5545,372831.0
2017-05-03 15:20:00,15.11,15.11,15.04,15.08,254483.0,12.5545,12.5545,12.4963,12.5295,254483.0
2017-05-03 15:30:00,15.08,15.11,15.05,15.05,258135.0,12.5295,12.5545,12.5046,12.5046,258135.0
2017-05-03 15:40:00,15.06,15.06,14.96,15.0,564529.0,12.5129,12.5129,12.4298,12.4631,564529.0
2017-05-03 15:50:00,15.0,15.0,14.94,14.99,1014131.0,12.4631,12.4631,12.4132,12.4548,1014131.0
2017-05-04 09:30:00,14.98,15.02,14.78,14.89,309511.0,12.4464,12.4797,12.2803,12.3717,309511.0
2017-05-04 09:40:00,14.94,15.03,14.8,14.84,263525.0,12.4132,12.488,12.2969,12.3301,263525.0
2017-05-04 09:50:00,14.84,14.93,14.79,14.8,143153.0,12.3301,12.4049,12.2886,12.2969,143153.0
2017-05-04 10:00:00,14.79,14.94,14.79,14.86,171453.0,12.2886,12.4132,12.2886,12.3467,171453.0
2017-05-04 10:10:00,14.87,14.96,14.81,14.95,1643085.0,12.355,12.4298,12.3052,12.4215,1643085.0
2017-05-04 10:20:00,14.95,15.01,14.9,14.94,192555.0,12.4215,12.4714,12.38,12.4132,192555.0
2017-05-04 10:30:00,14.94,14.98,14.9,14.98,164710.0,12.4132,12.4464,12.38,12.4464,164710.0
2017-05-04 10:40:00,14.97,15.01,14.91,14.93,240695.0,12.4381,12.4714,12.3883,12.4049,240695.0
2017-05-04 10:50:00,14.92,14.93,14.84,14.87,110776.0,12.3966,12.4049,12.3301,12.355,110776.0
2017-05-04 11:00:00,14.87,14.88,14.85,14.85,126896.0,12.355,12.3634,12.3384,12.3384,126896.0
2017-05-04 11:10:00,14.86,14.97,14.84,14.96,169157.0,12.3467,12.4381,12.3301,12.4298,169157.0
2017-05-04 11:20:00,14.96,14.98,14.9,14.92,159568.0,12.4298,12.4464,12.38,12.3966,159568.0
2017-05-04 11:30:00,14.91,14.95,14.9,14.94,101877.0,12.3883,12.4215,12.38,12.4132,101877.0
2017-05-04 11:40:00,14.94,14.94,14.91,14.94,108194.0,12.4132,12.4132,12.3883,12.4132,108194.0
2017-05-04 11:50:00,14.94,14.94,14.87,14.9,105319.0,12.4132,12.4132,12.355,12.38,105319.0
2017-05-04 12:00:00,14.89,14.9,14.81,14.83,120234.0,12.3717,12.38,12.3052,12.3218,120234.0
2017-05-04 12:10:00,14.83,14.83,14.75,14.76,165548.0,12.3218,12.3218,12.2553,12.2637,165548.0
2017-05-04 12:20:00,14.76,14.81,14.74,14.77,147296.0,12.2637,12.3052,12.247,12.272,147296.0
2017-05-04 12:30:00,14.77,14.78,14.7,14.72,158786.0,12.272,12.2803,12.2138,12.2304,158786.0
2017-05-04 12:40:00,14.72,14.73,14.67,14.67,147698.0,12.2304,12.2387,12.1889,12.1889,147698.0
2017-05-04 12:50:00,14.67,14.74,14.6,14.71,524521.0,12.1889,12.247,12.1307,12.2221,524521.0
2017-05-04 13:00:00,14.7,14.71,14.61,14.64,176203.0,12.2138,12.2221,12.139,12.1639,176203.0
2017-05-04 13:10:00,14.64,14.64,14.6,14.61,55421.0,12.1639,12.1639,12.1307,12.139,55421.0
2017-05-04 13:20:00,14.6,14.66,14.6,14.65,177696.0,12.1307,12.1806,12.1307,12.1723,177696.0
2017-05-04 13:30:00,14.65,14.65,14.6,14.6,97121.0,12.1723,12.1723,12.1307,12.1307,97121.0
2017-05-04 13:40:00,14.6,14.64,14.59,14.61,64411.0,12.1307,12.1639,12.1224,12.139,64411.0
2017-05-04 13:50:00,14.62,14.63,14.55,14.63,103617.0,12.1473,12.1556,12.0892,12.1556,103617.0
2017-05-04 14:00:00,14.62,14.63,14.61,14.62,50791.0,12.1473,12.1556,12.139,12.1473,50791.0
2017-05-04 14:10:00,14.62,14.65,14.6,14.62,125094.0,12.1473,12.1723,12.1307,12.1473,125094.0
2017-05-04 14:20:00,14.61,14.62,14.59,14.62,113289.0,12.139,12.1473,12.1224,12.1473,113289.0
2017-05-04 14:30:00,14.62,14.7,14.61,14.67,136170.0,12.1473,12.2138,12.139,12.1889,136170.0
2017-05-04 14:40:00,14.67,14.67,14.63,14.64,92325.0,12.1889,12.1889,12.1556,12.1639,92325.0
2017-05-04 14:50:00,14.64,14.66,14.6,14.63,136224.0,12.1639,12.1806,12.1307,12.1556,136224.0
2017-05-04 15:00:00,14.62,14.67,14.62,14.64,131718.0,12.1473,12.1889,12.1473,12.1639,131718.0
2017-05-04 15:10:00,14.63,14.66,14.58,14.66,237986.0,12.1556,12.1806,12.1141,12.1806,237986.0
2017-05-04 15:20:00,14.66,14.66,14.59,14.59,153847.0,12.1806,12.1806,12.1224,12.1224,153847.0
2017-05-04 15:30:00,14.59,14.6,14.52,14.56,182466.0,12.1224,12.1307,12.0642,12.0975,182466.0
2017-05-04 15:40:00,14.55,14.56,14.52,14.53,289349.0,12.0892,12.0975,12.0642,12.0726,289349.0
2017-05-04 15:50:00,14.54,14.61,14.52,14.6,986794.0,12.0809,12.139,12.0642,12.1307,986794.0
2017-05-05 09:30:00,14.67,14.67,14.53,14.57,143129.0,12.1889,12.1889,12.0726,12.1058,143129.0
2017-05-05 09:40:00,14.57,14.65,14.57,14.6,118601.0,12.1058,12.1723,12.1058,12.1307,118601.0
2017-05-05 09:50:00,14.6,14.63,14.6,14.63,99061.0,12.1307,12.1556,12.1307,12.1556,99061.0
2017-05-05 10:00:00,14.62,14.66,14.6,14.66,158171.0,12.1473,12.1806,12.1307,12.1806,158171.0
2017-05-05 10:10:00,14.66,14.75,14.65,14.69,171543.0,12.1806,12.2553,12.1723,12.2055,171543.0
2017-05-05 10:20:00,14.69,14.76,14.68,14.72,140899.0,12.2055,12.2637,12.1972,12.2304,140899.0
2017-05-05 10:30:00,14.72,14.81,14.7,14.78,201725.0,12.2304,12.3052,12.2138,12.2803,201725.0
2017-05-05 10:40:00,14.78,14.85,14.72,14.82,217953.0,12.2803,12.3384,12.2304,12.3135,217953.0
2017-05-05 10:50:00,14.82,14.86,14.8,14.86,181078.0,12.3135,12.3467,12.2969,12.3467,181078.0
2017-05-05 11:00:00,14.86,14.95,14.85,14.94,300822.0,12.3467,12.4215,12.3384,12.4132,300822.0
2017-05-05 11:10:00,14.94,15.08,14.94,15.08,348060.0,12.4132,12.5295,12.4132,12.5295,348060.0
2017-05-05 11:20:00,15.08,15.12,14.91,14.92,349748.0,12.5295,12.5628,12.3883,12.3966,349748.0
2017-05-05 11:30:00,14.91,15.03,14.91,15.03,172347.0,12.3883,12.488,12.3883,12.488,172347.0
2017-05-05 11:40:00,15.03,15.05,14.98,15.01,148673.0,12.488,12.5046,12.4464,12.4714,148673.0
2017-05-05 11:50:00,15.01,15.02,14.99,15.0,138340.0,12.4714,12.4797,12.4548,12.4631,138340.0
2017-05-05 12:00:00,15.01,15.03,14.99,15.02,141407.0,12.4714,12.488,12.4548,12.4797,141407.0
2017-05-05 12:10:00,15.03,15.03,15.0,15.02,108053.0,12.488,12.488,12.4631,12.4797,108053.0
2017-05-05 12:20:00,15.01,15.02,14.99,15.02,104678.0,12.4714,12.4797,12.4548,12.4797,104678.0
2017-05-05 12:30:00,15.03,15.07,15.02,15.06,70256.0,12.488,12.5212,12.4797,12.5129,70256.0
2017-05-05 12:40:00,15.06,15.08,15.01,15.01,96810.0,12.5129,12.5295,12.4714,12.4714,96810.0
2017-05-05 12:50:00,15.01,15.04,15.0,15.03,80230.0,12.4714,12.4963,12.4631,12.488,80230.0
2017-05-05 13:00:00,15.03,15.06,15.02,15.06,81470.0,12.488,12.5129,12.4797,12.5129,81470.0
2017-05-05 13:10:00,15.06,15.08,15.04,15.06,121130.0,12.5129,12.5295,12.4963,12.5129,121130.0
2017-05-05 13:20:00,15.06,15.09,15.02,15.02,108921.0,12.5129,12.5378,12.4797,12.4797,108921.0
2017-05-05 13:30:00,15.02,15.04,15.0,15.01,63888.0,12.4797,12.4963,12.4631,12.4714,63888.0
2017-05-05 13:40:00,15.01,15.01,14.91,14.91,503277.0,12.4714,12.4714,12.3883,12.3883,503277.0
2017-05-05 13:50:00,14.92,14.92,14.89,14.91,214232.0,12.3966,12.3966,12.3717,12.3883,214232.0
2017-05-05 14:00:00,14.91,14.96,14.89,14.96,97843.0,12.3883,12.4298,12.3717,12.4298,97843.0
2017-05-05 14:10:00,14.96,14.96,14.92,14.96,82795.0,12.4298,12.4298,12.3966,12.4298,82795.0
2017-05-05 14:20:00,14.96,14.99,14.95,14.98,53138.0,12.4298,12.4548,12.4215,12.4464,53138.0
2017-05-05 14:30:00,14.98,15.01,14.98,15.0,95753.0,12.4464,12.4714,12.4464,12.4631,95753.0
2017-05-05 14:40:00,15.01,15.05,14.99,15.05,147228.0,12.4714,12.5046,12.4548,12.5046,147228.0
2017-05-05 14:50:00,15.05,15.05,14.99,15.02,111237.0,12.5046,12.5046,12.4548,12.4797,111237.0
2017-05-05 15:00:00,15.02,15.07,15.01,15.06,116737.0,12.4797,12.5212,12.4714,12.5129,116737.0
2017-05-05 15:10:00,15.05,15.07,15.04,15.04,112643.0,12.5046,12.5212,12.4963,12.4963,112643.0
2017-05-05 15:20:00,15.04,15.08,15.04,15.08,120832.0,12.4963,12.5295,12.4963,12.5295,120832.0
2017-05-05 15:30:00,15.08,15.1,15.04,15.06,223552.0,12.5295,12.5461,12.4963,12.5129,223552.0
2017-05-05 15:40:00,15.06,15.07,15.04,15.06,206171.0,12.5129,12.5212,12.4963,12.5129,206171.0
2017-05-05 15:50:00,15.07,15.07,15.01,15.02,680818.0,12.5212,12.5212,12.4714,12.4797,680818.0
2017-05-08 09:30:00,14.96,14.97,14.73,14.84,264605.0,12.4298,12.4381,12.2387,12.3301,264605.0
2017-05-08 09:40:00,14.85,14.92,14.79,14.9,147745.0,12.3384,12.3966,12.2886,12.38,147745.0
2017-05-08 09:50:00,14.89,14.89,14.82,14.87,123100.0,12.3717,12.3717,12.3135,12.355,123100.0
2017-05-08 10:00:00,14.87,14.87,14.8,14.81,175784.0,12.355,12.355,12.2969,12.3052,175784.0
2017-05-08 10:10:00,14.81,14.85,14.74,14.75,299464.0,12.3052,12.3384,12.247,12.2553,299464.0
2017-05-08 10:20:00,14.75,14.81,14.74,14.78,111479.0,12.2553,12.3052,12.247,12.2803,111479.0
2017-05-08 10:30:00,14.78,14.81,14.74,14.75,181778.0,12.2803,12.3052,12.247,12.2553,181778.0
2017-05-08 10:40:00,14.75,14.75,14.72,14.74,58179.0,12.2553,12.2553,12.2304,12.247,58179.0
2017-05-08 10:50:00,14.74,14.78,14.74,14.77,127228.0,12.247,12.2803,12.247,12.272,127228.0
2017-05-08 11:00:00,14.77,14.78,14.71,14.71,85271.0,12.272,12.2803,12.2221,12.2221,85271.0
2017-05-08 11:10:00,14.71,14.72,14.62,14.62,105110.0,12.2221,12.2304,12.1473,12.1473,105110.0
2017-05-08 11:20:00,14.62,14.66,14.58,14.6,99864.0,12.1473,12.1806,12.1141,12.1307,99864.0
2017-05-08 11:30:00,14.61,14.7,14.61,14.67,132689.0,12.139,12.2138,12.139,12.1889,132689.0
2017-05-08 11:40:00,14.66,14.67,14.65,14.66,61550.0,12.1806,12.1889,12.1723,12.1806,61550.0
2017-05-08 11:50:00,14.67,14.67,14.61,14.61,96755.0,12.1889,12.1889,12.139,12.139,96755.0
2017-05-08 12:00:00,14.62,14.62,14.57,14.59,90449.0,12.1473,12.1473,12.1058,12.1224,90449.0
2017-05-08 12:10:00,14.59,14.59,14.53,14.53,88732.0,12.1224,12.1224,12.0726,12.0726,88732.0
2017-05-08 12:20:00,14.54,14.59,14.53,14.58,77059.0,12.0809,12.1224,12.0726,12.1141,77059.0
2017-05-08 12:30:00,14.58,14.69,14.57,14.69,128138.0,12.1141,12.2055,12.1058,12.2055,128138.0
2017-05-08 12:40:00,14.7,14.72,14.67,14.72,65243.0,12.2138,12.2304,12.1889,12.2304,65243.0
2017-05-08 12:50:00,14.71,14.72,14.68,14.68,95529.0,12.2221,12.2304,12.1972,12.1972,95529.0
2017-05-08 13:00:00,14.68,14.7,14.62,14.69,87804.0,12.1972,12.2138,12.1473,12.2055,87804.0
2017-05-08 13:10:00,14.69,14.7,14.66,14.7,61525.0,12.2055,12.2138,12.1806,12.2138,61525.0
2017-05-08 13:20:00,14.7,14.73,14.69,14.73,45535.0,12.2138,12.2387,12.2055,12.2387,45535.0
2017-05-08 13:30:00,14.73,14.73,14.65,14.65,78042.0,12.2387,12.2387,12.1723,12.1723,78042.0
2017-05-08 13:40:00,14.65,14.68,14.64,14.66,67097.0,12.1723,12.1972,12.1639,12.1806,67097.0
2017-05-08 13:50:00,14.65,14.68,14.64,14.68,53238.0,12.1723,12.1972,12.1639,12.1972,53238.0
2017-05-08 14:00:00,14.67,14.69,14.67,14.69,37675.0,12.1889,12.2055,12.1889,12.2055,37675.0
2017-05-08 14:10:00,14.69,14.72,14.68,14.71,96646.0,12.2055,12.2304,12.1972,12.2221,96646.0
2017-05-08 14:20:00,14.71,14.73,14.69,14.7,147764.0,12.2221,12.2387,12.2055,12.2138,147764.0
2017-05-08 14:30:00,14.7,14.76,14.69,14.74,138407.0,12.2138,12.2637,12.2055,12.247,138407.0
2017-05-08 14:40:00,14.74,14.79,14.73,14.78,143748.0,12.247,12.2886,12.2387,12.2803,143748.0
2017-05-08 14:50:00,14.78,14.78,14.75,14.78,74199.0,12.2803,12.2803,12.2553,12.2803,74199.0
2017-05-08 15:00:00,14.77,14.8,14.75,14.78,150181.0,12.272,12.2969,12.2553,12.2803,150181.0
2017-05-08 15:10:00,14.79,14.81,14.77,14.8,84995.0,12.2886,12.3052,12.272,12.2969,84995.0
2017-05-08 15:20:00,14.8,14.83,14.78,14.81,155163.0,12.2969,12.3218,12.2803,12.3052,155163.0
2017-05-08 15:30:00,14.82,14.83,14.77,14.8,349164.0,12.3135,12.3218,12.272,12.2969,349164.0
2017-05-08 15:40:00,14.81,14.81,14.75,14.8,597073.0,12.3052,12.3052,12.2553,12.2969,597073.0
2017-05-08 15:50:00,14.8,14.81,14.78,14.78,586822.0,12.2969,12.3052,12.2803,12.2803,586822.0
2017-05-09 09:30:00,14.95,15.07,14.8,14.96,342622.0,12.4215,12.5212,12.2969,12.4298,342622.0
2017-05-09 09:40:00,14.96,14.99,14.89,14.92,140606.0,12.4298,12.4548,12.3717,12.3966,140606.0
2017-05-09 09:50:00,14.93,14.96,14.82,14.83,125192.0,12.4049,12.4298,12.3135,12.3218,125192.0
2017-05-09 10:00:00,14.82,14.86,14.76,14.77,115940.0,12.3135,12.3467,12.2637,12.272,115940.0
2017-05-09 10:10:00,14.77,14.8,14.76,14.79,77292.0,12.272,12.2969,12.2637,12.2886,77292.0
2017-05-09 10:20:00,14.79,14.82,14.76,14.81,76584.0,12.2886,12.3135,12.2637,12.3052,76584.0
2017-05-09 10:30:00,14.81,14.81,14.71,14.71,64644.0,12.3052,12.3052,12.2221,12.2221,64644.0
2017-05-09 10:40:00,14.71,14.77,14.71,14.75,50136.0,12.2221,12.272,12.2221,12.2553,50136.0
2017-05-09 10:50:00,14.75,14.76,14.74,14.75,43177.0,12.2553,12.2637,12.247,12.2553,43177.0
2017-05-09 11:00:00,14.74,14.75,14.7,14.73,143712.0,12.247,12.2553,12.2138,12.2387,143712.0
2017-05-09 11:10:00,14.73,14.74,14.7,14.72,118472.0,12.2387,12.247,12.2138,12.2304,118472.0
2017-05-09 11:20:00,14.73,14.77,14.69,14.76,158599.0,12.2387,12.272,12.2055,12.2637,158599.0
2017-05-09 11:30:00,14.76,14.79,14.74,14.75,51360.0,12.2637,12.2886,12.247,12.2553,51360.0
2017-05-09 11:40:00,14.75,14.77,14.73,14.74,53168.0,12.2553,12.272,12.2387,12.247,53168.0
2017-05-09 11:50:00,14.74,14.76,14.73,14.74,43735.0,12.247,12.2637,12.2387,12.247,43735.0
2017-05-09 12:00:00,14.74,14.77,14.73,14.73,52896.0,12.247,12.272,12.2387,12.2387,52896.0
2017-05-09 12:10:00,14.73,14.74,14.7,14.74,56697.0,12.2387,12.247,12.2138,12.247,56697.0
2017-05-09 12:20:00,14.73,14.74,14.68,14.71,122327.0,12.2387,12.247,12.1972,12.2221,122327.0
2017-05-09 12:30:00,14.71,14.74,14.67,14.71,340118.0,12.2221,12.247,12.1889,12.2221,340118.0
2017-05-09 12:40:00,14.71,14.71,14.65,14.68,345484.0,12.2221,12.2221,12.1723,12.1972,345484.0
2017-05-09 12:50:00,14.68,14.68,14.61,14.62,154677.0,12.1972,12.1972,12.139,12.1473,154677.0
2017-05-09 13:00:00,14.62,14.68,14.61,14.68,200732.0,12.1473,12.1972,12.139,12.1972,200732.0
2017-05-09 13:10:00,14.67,14.69,14.64,14.67,70454.0,12.1889,12.2055,12.1639,12.1889,70454.0
2017-05-09 13:20:00,14.67,14.71,14.66,14.68,101257.0,12.1889,12.2221,12.1806,12.1972,101257.0
2017-05-09 13:30:00,14.69,14.69,14.65,14.68,48452.0,12.2055,12.2055,12.1723,12.1972,48452.0
2017-05-09 13:40:00,14.68,14.7,14.66,14.68,25572.0,12.1972,12.2138,12.1806,12.1972,25572.0
2017-05-09 13:50:00,14.68,14.7,14.65,14.65,38106.0,12.1972,12.2138,12.1723,12.1723,38106.0
2017-05-09 14:00:00,14.65,14.66,14.63,14.65,66524.0,12.1723,12.1806,12.1556,12.1723,66524.0
2017-05-09 14:10:00,14.64,14.67,14.64,14.65,46486.0,12.1639,12.1889,12.1639,12.1723,46486.0
2017-05-09 14:20:00,14.65,14.65,14.61,14.61,53483.0,12.1723,12.1723,12.139,12.139,53483.0
2017-05-09 14:30:00,14.61,14.62,14.59,14.62,300786.0,12.139,12.1473,12.1224,12.1473,300786.0
2017-05-09 14:40:00,14.61,14.62,14.59,14.62,43802.0,12.139,12.1473,12.1224,12.1473,43802.0
2017-05-09 14:50:00,14.62,14.66,14.61,14.65,60487.0,12.1473,12.1806,12.139,12.1723,60487.0
2017-05-09 15:00:00,14.65,14.68,14.63,14.67,141804.0,12.1723,12.1972,12.1556,12.1889,141804.0
2017-05-09 15:10:00,14.67,14.71,14.67,14.7,128310.0,12.1889,12.2221,12.1889,12.2138,128310.0
2017-05-09 15:20:00,14.7,14.71,14.65,14.66,172422.0,12.2138,12.2221,12.1723,12.1806,172422.0
2017-05-09 15:30:00,14.66,14.69,14.63,14.68,265377.0,12.1806,12.2055,12.1556,12.1972,265377.0
2017-05-09 15:40:00,14.68,14.69,14.64,14.66,280558.0,12.1972,12.2055,12.1639,12.1806,280558.0
2017-05-09 15:50:00,14.66,14.73,14.65,14.72,1146182.0,12.1806,12.2387,12.1723,12.2304,1146182.0
2017-05-10 09:30:00,14.75,14.75,14.67,14.68,57530.0,12.2553,12.2553,12.1889,12.1972,57530.0
2017-05-10 09:40:00,14.68,14.68,14.57,14.61,79535.0,12.1972,12.1972,12.1058,12.139,79535.0
2017-05-10 09:50:00,14.6,14.64,14.58,14.61,50771.0,12.1307,12.1639,12.1141,12.139,50771.0
2017-05-10 10:00:00,14.61,14.78,14.6,14.77,104831.0,12.139,12.2803,12.1307,12.272,104831.0
2017-05-10 10:10:00,14.77,14.82,14.76,14.82,53245.0,12.272,12.3135,12.2637,12.3135,53245.0
2017-05-10 10:20:00,14.82,14.85,14.82,14.84,108717.0,12.3135,12.3384,12.3135,12.3301,108717.0
2017-05-10 10:30:00,14.83,14.9,14.83,14.89,120911.0,12.3218,12.38,12.3218,12.3717,120911.0
2017-05-10 10:40:00,14.89,14.89,14.82,14.88,63924.0,12.3717,12.3717,12.3135,12.3634,63924.0
2017-05-10 10:50:00,14.88,14.88,14.78,14.81,50967.0,12.3634,12.3634,12.2803,12.3052,50967.0
2017-05-10 11:00:00,14.81,14.88,14.8,14.85,140180.0,12.3052,12.3634,12.2969,12.3384,140180.0
2017-05-10 11:10:00,14.85,14.88,14.84,14.87,108159.0,12.3384,12.3634,12.3301,12.355,108159.0
2017-05-10 11:20:00,14.87,14.92,14.86,14.9,122487.0,12.355,12.3966,12.3467,12.38,122487.0
2017-05-10 11:30:00,14.9,14.93,14.88,14.93,185854.0,12.38,12.4049,12.3634,12.4049,185854.0
2017-05-10 11:40:00,14.92,14.95,14.9,14.93,94825.0,12.3966,12.4215,12.38,12.4049,94825.0
2017-05-10 11:50:00,14.93,14.93,14.85,14.86,54777.0,12.4049,12.4049,12.3384,12.3467,54777.0
2017-05-10 12:00:00,14.86,14.86,14.84,14.85,37199.0,12.3467,12.3467,12.3301,12.3384,37199.0
2017-05-10 12:10:00,14.85,14.86,14.84,14.85,34791.0,12.3384,12.3467,12.3301,12.3384,34791.0
2017-05-10 12:20:00,14.85,14.85,14.82,14.83,44821.0,12.3384,12.3384,12.3135,12.3218,44821.0
2017-05-10 12:30:00,14.83,14.86,14.82,14.85,60971.0,12.3218,12.3467,12.3135,12.3384,60971.0
2017-05-10 12:40:00,14.84,14.84,14.75,14.82,65633.0,12.3301,12.3301,12.2553,12.3135,65633.0
2017-05-10 12:50:00,14.81,14.82,14.8,14.82,51527.0,12.3052,12.3135,12.2969,12.3135,51527.0
2017-05-10 13:00:00,14.82,14.85,14.82,14.85,22757.0,12.3135,12.3384,12.3135,12.3384,22757.0
2017-05-10 13:10:00,14.85,14.86,14.78,14.78,60963.0,12.3384,12.3467,12.2803,12.2803,60963.0
2017-05-10 13:20:00,14.78,14.82,14.78,14.82,68240.0,12.2803,12.3135,12.2803,12.3135,68240.0
2017-05-10 13:30:00,14.81,14.83,14.81,14.83,52398.0,12.3052,12.3218,12.3052,12.3218,52398.0
2017-05-10 13:40:00,14.83,14.83,14.81,14.83,30200.0,12.3218,12.3218,12.3052,12.3218,30200.0
2017-05-10 13:50:00,14.83,14.84,14.79,14.8,53031.0,12.3218,12.3301,12.2886,12.2969,53031.0
2017-05-10 14:00:00,14.8,14.81,14.78,14.81,52636.0,12.2969,12.3052,12.2803,12.3052,52636.0
2017-05-10 14:10:00,14.81,14.86,14.8,14.84,83496.0,12.3052,12.3467,12.2969,12.3301,83496.0
2017-05-10 14:20:00,14.84,14.87,14.83,14.84,112552.0,12.3301,12.355,12.3218,12.3301,112552.0
2017-05-10 14:30:00,14.84,14.87,14.83,14.87,38081.0,12.3301,12.355,12.3218,12.355,38081.0
2017-05-10 14:40:00,14.87,14.87,14.85,14.85,32673.0,12.355,12.355,12.3384,12.3384,32673.0
2017-05-10 14:50:00,14.86,15.25,14.84,15.09,801407.0,12.3467,12.6708,12.3301,12.5378,801407.0
2017-05-10 15:00:00,15.08,15.33,15.01,15.27,948625.0,12.5295,12.7372,12.4714,12.6874,948625.0
2017-05-10 15:10:00,15.26,15.3,15.17,15.24,359943.0,12.6791,12.7123,12.6043,12.6625,359943.0
2017-05-10 15:20:00,15.24,15.24,15.11,15.11,116672.0,12.6625,12.6625,12.5545,12.5545,116672.0
2017-05-10 15:30:00,15.12,15.16,15.08,15.08,172334.0,12.5628,12.596,12.5295,12.5295,172334.0
2017-05-10 15:40:00,15.08,15.16,15.06,15.11,425893.0,12.5295,12.596,12.5129,12.5545,425893.0
2017-05-10 15:50:00,15.11,15.17,15.09,15.12,794137.0,12.5545,12.6043,12.5378,12.5628,794137.0
2017-05-11 09:30:00,15.02,15.67,14.87,15.54,449354.0,12.4797,13.0197,12.355,12.9117,449354.0
2017-05-11 09:40:00,15.54,15.57,15.25,15.4,258643.0,12.9117,12.9367,12.6708,12.7954,258643.0
2017-05-11 09:50:00,15.39,15.42,15.24,15.35,331175.0,12.7871,12.812,12.6625,12.7539,331175.0
2017-05-11 10:00:00,15.34,15.35,15.16,15.17,167268.0,12.7456,12.7539,12.596,12.6043,167268.0
2017-05-11 10:10:00,15.17,15.3,15.16,15.3,100020.0,12.6043,12.7123,12.596,12.7123,100020.0
2017-05-11 10:20:00,15.31,15.31,15.22,15.28,79510.0,12.7206,12.7206,12.6459,12.6957,79510.0
2017-05-11 10:30:00,15.28,15.36,15.22,15.23,229645.0,12.6957,12.7622,12.6459,12.6542,229645.0
2017-05-11 10:40:00,15.23,15.24,15.17,15.21,99382.0,12.6542,12.6625,12.6043,12.6375,99382.0
2017-05-11 10:50:00,15.21,15.23,15.15,15.23,91015.0,12.6375,12.6542,12.5877,12.6542,91015.0
2017-05-11 11:00:00,15.23,15.3,15.23,15.28,157462.0,12.6542,12.7123,12.6542,12.6957,157462.0
2017-05-11 11:10:00,15.28,15.28,15.18,15.19,84366.0,12.6957,12.6957,12.6126,12.6209,84366.0
2017-05-11 11:20:00,15.19,15.25,15.18,15.25,77856.0,12.6209,12.6708,12.6126,12.6708,77856.0
2017-05-11 11:30:00,15.25,15.25,15.17,15.17,61996.0,12.6708,12.6708,12.6043,12.6043,61996.0
2017-05-11 11:40:00,15.18,15.22,15.15,15.22,59756.0,12.6126,12.6459,12.5877,12.6459,59756.0
2017-05-11 11:50:00,15.22,15.24,15.19,15.21,67305.0,12.6459,12.6625,12.6209,12.6375,67305.0
2017-05-11 12:00:00,15.21,15.31,15.21,15.31,94431.0,12.6375,12.7206,12.6375,12.7206,94431.0
2017-05-11 12:10:00,15.3,15.31,15.28,15.29,87410.0,12.7123,12.7206,12.6957,12.704,87410.0
2017-05-11 12:20:00,15.29,15.3,15.25,15.26,74751.0,12.704,12.7123,12.6708,12.6791,74751.0
2017-05-11 12:30:00,15.25,15.32,15.24,15.31,60065.0,12.6708,12.7289,12.6625,12.7206,60065.0
2017-05-11 12:40:00,15.32,15.37,15.31,15.35,96640.0,12.7289,12.7705,12.7206,12.7539,96640.0
2017-05-11 12:50:00,15.34,15.34,15.29,15.29,68913.0,12.7456,12.7456,12.704,12.704,68913.0
2017-05-11 13:00:00,15.3,15.32,15.28,15.32,85416.0,12.7123,12.7289,12.6957,12.7289,85416.0
2017-05-11 13:10:00,15.32,15.32,15.29,15.31,69180.0,12.7289,12.7289,12.704,12.7206,69180.0
2017-05-11 13:20:00,15.31,15.32,15.29,15.31,86362.0,12.7206,12.7289,12.704,12.7206,86362.0
2017-05-11 13:30:00,15.31,15.33,15.3,15.31,49497.0,12.7206,12.7372,12.7123,12.7206,49497.0
2017-05-11 13:40:00,15.3,15.34,15.28,15.33,83418.0,12.7123,12.7456,12.6957,12.7372,83418.0
2017-05-11 13:50:00,15.33,15.33,15.28,15.29,39202.0,12.7372,12.7372,12.6957,12.704,39202.0
2017-05-11 14:00:00,15.29,15.34,15.28,15.29,75493.0,12.704,12.7456,12.6957,12.704,75493.0
2017-05-11 14:10:00,15.29,15.29,15.23,15.27,71690.0,12.704,12.704,12.6542,12.6874,71690.0
2017-05-11 14:20:00,15.27,15.27,15.23,15.23,45815.0,12.6874,12.6874,12.6542,12.6542,45815.0
2017-05-11 14:30:00,15.24,15.26,15.18,15.25,111841.0,12.6625,12.6791,12.6126,12.6708,111841.0
2017-05-11 14:40:00,15.25,15.27,15.19,15.25,82512.0,12.6708,12.6874,12.6209,12.6708,82512.0
2017-05-11 14:50:00,15.25,15.25,15.19,15.2,75441.0,12.6708,12.6708,12.6209,12.6292,75441.0
2017-05-11 15:00:00,15.2,15.22,15.18,15.21,49477.0,12.6292,12.6459,12.6126,12.6375,49477.0
2017-05-11 15:10:00,15.21,15.25,15.2,15.22,81860.0,12.6375,12.6708,12.6292,12.6459,81860.0
2017-05-11 15:20:00,15.21,15.28,15.21,15.27,129138.0,12.6375,12.6957,12.6375,12.6874,129138.0
2017-05-11 15:30:00,15.27,15.27,15.24,15.26,170107.0,12.6874,12.6874,12.6625,12.6791,170107.0
2017-05-11 15:40:00,15.26,15.28,15.24,15.25,206417.0,12.6791,12.6957,12.6625,12.6708,206417.0
2017-05-11 15:50:00,15.25,15.28,15.2,15.27,822732.0,12.6708,12.6957,12.6292,12.6874,822732.0
2017-05-12 09:30:00,15.29,15.29,15.2,15.23,62284.0,12.704,12.704,12.6292,12.6542,62284.0
2017-05-12 09:40:00,15.24,15.26,15.2,15.25,85869.0,12.6625,12.6791,12.6292,12.6708,85869.0
2017-05-12 09:50:00,15.25,15.28,15.23,15.25,138778.0,12.6708,12.6957,12.6542,12.6708,138778.0
2017-05-12 10:00:00,15.25,15.27,15.13,15.15,54749.0,12.6708,12.6874,12.5711,12.5877,54749.0
2017-05-12 10:10:00,15.15,15.17,15.1,15.17,57144.0,12.5877,12.6043,12.5461,12.6043,57144.0
2017-05-12 10:20:00,15.17,15.17,15.09,15.13,73156.0,12.6043,12.6043,12.5378,12.5711,73156.0
2017-05-12 10:30:00,15.14,15.15,15.11,15.12,104327.0,12.5794,12.5877,12.5545,12.5628,104327.0
2017-05-12 10:40:00,15.12,15.18,15.11,15.14,119277.0,12.5628,12.6126,12.5545,12.5794,119277.0
2017-05-12 10:50:00,15.13,15.18,15.11,15.17,73811.0,12.5711,12.6126,12.5545,12.6043,73811.0
2017-05-12 11:00:00,15.17,15.18,15.15,15.18,66018.0,12.6043,12.6126,12.5877,12.6126,66018.0
2017-05-12 11:10:00,15.18,15.18,15.14,15.15,54975.0,12.6126,12.6126,12.5794,12.5877,54975.0
2017-05-12 11:20:00,15.15,15.15,15.13,15.13,24297.0,12.5877,12.5877,12.5711,12.5711,24297.0
2017-05-12 11:30:00,15.14,15.15,15.12,15.14,64987.0,12.5794,12.5877,12.5628,12.5794,64987.0
2017-05-12 11:40:00,15.14,15.22,15.13,15.2,72350.0,12.5794,12.6459,12.5711,12.6292,72350.0
2017-05-12 11:50:00,15.2,15.22,15.17,15.2,39228.0,12.6292,12.6459,12.6043,12.6292,39228.0
2017-05-12 12:00:00,15.2,15.2,15.15,15.15,81276.0,12.6292,12.6292,12.5877,12.5877,81276.0
2017-05-12 12:10:00,15.15,15.17,15.15,15.16,32247.0,12.5877,12.6043,12.5877,12.596,32247.0
2017-05-12 12:20:00,15.15,15.16,15.14,15.15,63530.0,12.5877,12.596,12.5794,12.5877,63530.0
2017-05-12 12:30:00,15.15,15.16,15.08,15.08,106450.0,12.5877,12.596,12.5295,12.5295,106450.0
2017-05-12 12:40:00,15.08,15.09,15.05,15.05,46405.0,12.5295,12.5378,12.5046,12.5046,46405.0
2017-05-12 12:50:00,15.05,15.12,15.05,15.08,127314.0,12.5046,12.5628,12.5046,12.5295,127314.0
2017-05-12 13:00:00,15.08,15.1,15.07,15.08,83603.0,12.5295,12.5461,12.5212,12.5295,83603.0
2017-05-12 13:10:00,15.08,15.12,15.07,15.12,45019.0,12.5295,12.5628,12.5212,12.5628,45019.0
2017-05-12 13:20:00,15.12,15.12,15.06,15.06,20813.0,12.5628,12.5628,12.5129,12.5129,20813.0
2017-05-12 13:30:00,15.06,15.09,15.06,15.07,33884.0,12.5129,12.5378,12.5129,12.5212,33884.0
2017-05-12 13:40:00,15.07,15.1,15.06,15.07,30946.0,12.5212,12.5461,12.5129,12.5212,30946.0
2017-05-12 13:50:00,15.07,15.07,15.03,15.04,35422.0,12.5212,12.5212,12.488,12.4963,35422.0
2017-05-12 14:00:00,15.04,15.07,15.04,15.07,44511.0,12.4963,12.5212,12.4963,12.5212,44511.0
2017-05-12 14:10:00,15.07,15.07,15.05,15.06,24880.0,12.5212,12.5212,12.5046,12.5129,24880.0
2017-05-12 14:20:00,15.06,15.07,15.05,15.06,30285.0,12.5129,12.5212,12.5046,12.5129,30285.0
2017-05-12 14:30:00,15.06,15.1,15.05,15.08,41177.0,12.5129,12.5461,12.5046,12.5295,41177.0
2017-05-12 14:40:00,15.08,15.12,15.07,15.1,49057.0,12.5295,12.5628,12.5212,12.5461,49057.0
2017-05-12 14:50:00,15.1,15.11,15.06,15.07,40888.0,12.5461,12.5545,12.5129,12.5212,40888.0
2017-05-12 15:00:00,15.07,15.09,15.06,15.08,40197.0,12.5212,12.5378,12.5129,12.5295,40197.0
2017-05-12 15:10:00,15.07,15.09,15.03,15.06,78766.0,12.5212,12.5378,12.488,12.5129,78766.0
2017-05-12 15:20:00,15.06,15.06,15.05,15.06,25365.0,12.5129,12.5129,12.5046,12.5129,25365.0
2017-05-12 15:30:00,15.05,15.06,15.01,15.02,104575.0,12.5046,12.5129,12.4714,12.4797,104575.0
2017-05-12 15:40:00,15.03,15.04,15.0,15.04,154516.0,12.488,12.4963,12.4631,12.4963,154516.0
2017-05-12 15:50:00,15.04,15.08,15.02,15.08,481980.0,12.4963,12.5295,12.4797,12.5295,481980.0
2017-05-15 09:30:00,15.08,15.26,15.08,15.25,118130.0,12.5295,12.6791,12.5295,12.6708,118130.0
2017-05-15 09:40:00,15.25,15.26,15.18,15.23,60541.0,12.6708,12.6791,12.6126,12.6542,60541.0
2017-05-15 09:50:00,15.23,15.32,15.21,15.27,65306.0,12.6542,12.7289,12.6375,12.6874,65306.0
2017-05-15 10:00:00,15.28,15.28,15.24,15.25,50351.0,12.6957,12.6957,12.6625,12.6708,50351.0
2017-05-15 10:10:00,15.26,15.28,15.2,15.27,51800.0,12.6791,12.6957,12.6292,12.6874,51800.0
2017-05-15 10:20:00,15.28,15.28,15.2,15.2,39666.0,12.6957,12.6957,12.6292,12.6292,39666.0
2017-05-15 10:30:00,15.21,15.22,15.19,15.2,58409.0,12.6375,12.6459,12.6209,12.6292,58409.0
2017-05-15 10:40:00,15.2,15.22,15.18,15.21,292984.0,12.6292,12.6459,12.6126,12.6375,292984.0
2017-05-15 10:50:00,15.22,15.25,15.2,15.25,68128.0,12.6459,12.6708,12.6292,12.6708,68128.0
2017-05-15 11:00:00,15.26,15.28,15.24,15.25,50834.0,12.6791,12.6957,12.6625,12.6708,50834.0
2017-05-15 11:10:00,15.25,15.25,15.2,15.21,35270.0,12.6708,12.6708,12.6292,12.6375,35270.0
2017-05-15 11:20:00,15.2,15.23,15.18,15.23,110603.0,12.6292,12.6542,12.6126,12.6542,110603.0
2017-05-15 11:30:00,15.23,15.23,15.21,15.22,18761.0,12.6542,12.6542,12.6375,12.6459,18761.0
2017-05-15 11:40:00,15.21,15.22,15.19,15.21,56415.0,12.6375,12.6459,12.6209,12.6375,56415.0
2017-05-15 11:50:00,15.22,15.27,15.21,15.25,55259.0,12.6459,12.6874,12.6375,12.6708,55259.0
2017-05-15 12:00:00,15.25,15.27,15.24,15.25,92014.0,12.6708,12.6874,12.6625,12.6708,92014.0
2017-05-15 12:10:00,15.25,15.27,15.22,15.25,42416.0,12.6708,12.6874,12.6459,12.6708,42416.0
2017-05-15 12:20:00,15.25,15.26,15.24,15.26,44705.0,12.6708,12.6791,12.6625,12.6791,44705.0
2017-05-15 12:30:00,15.25,15.27,15.25,15.26,39564.0,12.6708,12.6874,12.6708,12.6791,39564.0
2017-05-15 12:40:00,15.26,15.27,15.24,15.27,56322.0,12.6791,12.6874,12.6625,12.6874,56322.0
2017-05-15 12:50:00,15.27,15.27,15.2,15.21,61273.0,12.6874,12.6874,12.6292,12.6375,61273.0
2017-05-15 13:00:00,15.21,15.22,15.19,15.21,28597.0,12.6375,12.6459,12.6209,12.6375,28597.0
2017-05-15 13:10:00,15.21,15.22,15.18,15.19,37869.0,12.6375,12.6459,12.6126,12.6209,37869.0
2017-05-15 13:20:00,15.19,15.22,15.18,15.21,35558.0,12.6209,12.6459,12.6126,12.6375,35558.0
2017-05-15 13:30:00,15.22,15.22,15.2,15.22,30097.0,12.6459,12.6459,12.6292,12.6459,30097.0
2017-05-15 13:40:00,15.21,15.24,15.21,15.24,79370.0,12.6375,12.6625,12.6375,12.6625,79370.0
2017-05-15 13:50:00,15.24,15.24,15.23,15.24,14688.0,12.6625,12.6625,12.6542,12.6625,14688.0
2017-05-15 14:00:00,15.24,15.24,15.19,15.19,40979.0,12.6625,12.6625,12.6209,12.6209,40979.0
2017-05-15 14:10:00,15.19,15.19,15.15,15.16,45546.0,12.6209,12.6209,12.5877,12.596,45546.0
2017-05-15 14:20:00,15.15,15.15,15.09,15.09,40660.0,12.5877,12.5877,12.5378,12.5378,40660.0
2017-05-15 14:30:00,15.09,15.09,15.05,15.07,55776.0,12.5378,12.5378,12.5046,12.5212,55776.0
2017-05-15 14:40:00,15.08,15.09,15.06,15.06,85651.0,12.5295,12.5378,12.5129,12.5129,85651.0
2017-05-15 14:50:00,15.07,15.07,14.99,15.01,151276.0,12.5212,12.5212,12.4548,12.4714,151276.0
2017-05-15 15:00:00,15.01,15.04,14.99,15.04,99101.0,12.4714,12.4963,12.4548,12.4963,99101.0
2017-05-15 15:10:00,15.04,15.05,15.01,15.02,129549.0,12.4963,12.5046,12.4714,12.4797,129549.0
2017-05-15 15:20:00,15.02,15.02,14.98,15.02,81245.0,12.4797,12.4797,12.4464,12.4797,81245.0
2017-05-15 15:30:00,15.02,15.03,15.01,15.03,80796.0,12.4797,12.488,12.4714,12.488,80796.0
2017-05-15 15:40:00,15.03,15.07,15.02,15.07,248405.0,12.488,12.5212,12.4797,12.5212,248405.0
2017-05-15 15:50:00,15.07,15.09,15.02,15.08,688736.0,12.5212,12.5378,12.4797,12.5295,688736.0
2017-05-16 09:30:00,15.05,15.09,15.01,15.09,147867.0,12.5046,12.5378,12.4714,12.5378,147867.0
2017-05-16 09:40:00,15.07,15.07,14.87,14.87,77091.0,12.5212,12.5212,12.355,12.355,77091.0
2017-05-16 09:50:00,14.88,14.92,14.84,14.91,70484.0,12.3634,12.3966,12.3301,12.3883,70484.0
2017-05-16 10:00:00,14.92,14.96,14.89,14.89,230816.0,12.3966,12.4298,12.3717,12.3717,230816.0
2017-05-16 10:10:00,14.89,14.94,14.89,14.93,35933.0,12.3717,12.4132,12.3717,12.4049,35933.0
2017-05-16 10:20:00,14.92,14.97,14.89,14.97,85206.0,12.3966,12.4381,12.3717,12.4381,85206.0
2017-05-16 10:30:00,14.97,15.04,14.96,15.03,105572.0,12.4381,12.4963,12.4298,12.488,105572.0
2017-05-16 10:40:00,15.03,15.08,15.02,15.04,148611.0,12.488,12.5295,12.4797,12.4963,148611.0
2017-05-16 10:50:00,15.03,15.07,15.02,15.07,107341.0,12.488,12.5212,12.4797,12.5212,107341.0
2017-05-16 11:00:00,15.07,15.14,15.06,15.13,51260.0,12.5212,12.5794,12.5129,12.5711,51260.0
2017-05-16 11:10:00,15.13,15.16,15.09,15.09,92636.0,12.5711,12.596,12.5378,12.5378,92636.0
2017-05-16 11:20:00,15.09,15.12,15.09,15.12,34473.0,12.5378,12.5628,12.5378,12.5628,34473.0
2017-05-16 11:30:00,15.11,15.15,15.1,15.15,48625.0,12.5545,12.5877,12.5461,12.5877,48625.0
2017-05-16 11:40:00,15.15,15.16,15.14,15.15,42696.0,12.5877,12.596,12.5794,12.5877,42696.0
2017-05-16 11:50:00,15.15,15.15,15.11,15.12,44970.0,12.5877,12.5877,12.5545,12.5628,44970.0
2017-05-16 12:00:00,15.11,15.11,15.06,15.08,25443.0,12.5545,12.5545,12.5129,12.5295,25443.0
2017-05-16 12:10:00,15.08,15.1,15.06,15.09,52719.0,12.5295,12.5461,12.5129,12.5378,52719.0
2017-05-16 12:20:00,15.1,15.1,15.07,15.07,30984.0,12.5461,12.5461,12.5212,12.5212,30984.0
2017-05-16 12:30:00,15.07,15.08,15.01,15.06,55362.0,12.5212,12.5295,12.4714,12.5129,55362.0
2017-05-16 12:40:00,15.05,15.1,15.05,15.09,34180.0,12.5046,12.5461,12.5046,12.5378,34180.0
2017-05-16 12:50:00,15.09,15.09,15.08,15.09,19413.0,12.5378,12.5378,12.5295,12.5378,19413.0
2017-05-16 13:00:00,15.08,15.09,15.02,15.02,47999.0,12.5295,12.5378,12.4797,12.4797,47999.0
2017-05-16 13:10:00,15.02,15.06,15.01,15.03,38090.0,12.4797,12.5129,12.4714,12.488,38090.0
2017-05-16 13:20:00,15.02,15.05,15.0,15.0,40155.0,12.4797,12.5046,12.4631,12.4631,40155.0
2017-05-16 13:30:00,15.01,15.03,14.99,15.03,44320.0,12.4714,12.488,12.4548,12.488,44320.0
2017-05-16 13:40:00,15.03,15.04,15.0,15.0,24342.0,12.488,12.4963,12.4631,12.4631,24342.0
2017-05-16 13:50:00,15.01,15.01,14.96,14.96,49373.0,12.4714,12.4714,12.4298,12.4298,49373.0
2017-05-16 14:00:00,14.96,14.98,14.95,14.95,48727.0,12.4298,12.4464,12.4215,12.4215,48727.0
2017-05-16 14:10:00,14.95,14.97,14.93,14.94,79666.0,12.4215,12.4381,12.4049,12.4132,79666.0
2017-05-16 14:20:00,14.94,14.96,14.9,14.9,56928.0,12.4132,12.4298,12.38,12.38,56928.0
2017-05-16 14:30:00,14.9,14.92,14.88,14.88,189193.0,12.38,12.3966,12.3634,12.3634,189193.0
2017-05-16 14:40:00,14.88,14.93,14.87,14.89,83466.0,12.3634,12.4049,12.355,12.3717,83466.0
2017-05-16 14:50:00,14.88,14.9,14.87,14.87,50993.0,12.3634,12.38,12.355,12.355,50993.0
2017-05-16 15:00:00,14.87,14.93,14.87,14.93,53957.0,12.355,12.4049,12.355,12.4049,53957.0
2017-05-16 15:10:00,14.92,14.94,14.89,14.93,168457.0,12.3966,12.4132,12.3717,12.4049,168457.0
2017-05-16 15:20:00,14.93,14.94,14.9,14.93,83451.0,12.4049,12.4132,12.38,12.4049,83451.0
2017-05-16 15:30:00,14.93,14.94,14.92,14.94,72309.0,12.4049,12.4132,12.3966,12.4132,72309.0
2017-05-16 15:40:00,14.93,14.94,14.88,14.88,129424.0,12.4049,12.4132,12.3634,12.3634,129424.0
2017-05-16 15:50:00,14.88,14.94,14.88,14.93,714554.0,12.3634,12.4132,12.3634,12.4049,714554.0
2017-05-17 09:30:00,14.83,14.94,14.8,14.81,58860.0,12.3218,12.4132,12.2969,12.3052,58860.0
2017-05-17 09:40:00,14.82,14.85,14.7,14.85,83315.0,12.3135,12.3384,12.2138,12.3384,83315.0
2017-05-17 09:50:00,14.85,14.88,14.71,14.71,67502.0,12.3384,12.3634,12.2221,12.2221,67502.0
2017-05-17 10:00:00,14.72,14.76,14.7,14.76,335872.0,12.2304,12.2637,12.2138,12.2637,335872.0
2017-05-17 10:10:00,14.76,14.79,14.74,14.79,69321.0,12.2637,12.2886,12.247,12.2886,69321.0
2017-05-17 10:20:00,14.79,14.84,14.78,14.81,24730.0,12.2886,12.3301,12.2803,12.3052,24730.0
2017-05-17 10:30:00,14.82,14.95,14.81,14.93,60486.0,12.3135,12.4215,12.3052,12.4049,60486.0
2017-05-17 10:40:00,14.93,15.0,14.91,14.97,56904.0,12.4049,12.4631,12.3883,12.4381,56904.0
2017-05-17 10:50:00,14.97,15.01,14.94,14.98,90787.0,12.4381,12.4714,12.4132,12.4464,90787.0
2017-05-17 11:00:00,14.98,15.0,14.96,14.99,51940.0,12.4464,12.4631,12.4298,12.4548,51940.0
2017-05-17 11:10:00,14.99,15.01,14.96,15.0,50785.0,12.4548,12.4714,12.4298,12.4631,50785.0
2017-05-17 11:20:00,14.99,14.99,14.92,14.93,29787.0,12.4548,12.4548,12.3966,12.4049,29787.0
2017-05-17 11:30:00,14.93,14.97,14.9,14.96,31878.0,12.4049,12.4381,12.38,12.4298,31878.0
2017-05-17 11:40:00,14.96,14.97,14.93,14.94,15322.0,12.4298,12.4381,12.4049,12.4132,15322.0
2017-05-17 11:50:00,14.94,14.95,14.92,14.92,26907.0,12.4132,12.4215,12.3966,12.3966,26907.0
2017-05-17 12:00:00,14.92,14.93,14.9,14.9,13324.0,12.3966,12.4049,12.38,12.38,13324.0
2017-05-17 12:10:00,14.9,14.91,14.87,14.89,29362.0,12.38,12.3883,12.355,12.3717,29362.0
2017-05-17 12:20:00,14.89,14.9,14.87,14.89,11673.0,12.3717,12.38,12.355,12.3717,11673.0
2017-05-17 12:30:00,14.89,14.89,14.85,14.86,46062.0,12.3717,12.3717,12.3384,12.3467,46062.0
2017-05-17 12:40:00,14.86,14.87,14.84,14.85,20020.0,12.3467,12.355,12.3301,12.3384,20020.0
2017-05-17 12:50:00,14.86,14.89,14.84,14.88,38160.0,12.3467,12.3717,12.3301,12.3634,38160.0
2017-05-17 13:00:00,14.88,14.91,14.87,14.9,32536.0,12.3634,12.3883,12.355,12.38,32536.0
2017-05-17 13:10:00,14.9,14.9,14.85,14.85,20915.0,12.38,12.38,12.3384,12.3384,20915.0
2017-05-17 13:20:00,14.84,14.86,14.84,14.85,33564.0,12.3301,12.3467,12.3301,12.3384,33564.0
2017-05-17 13:30:00,14.86,14.88,14.84,14.86,36852.0,12.3467,12.3634,12.3301,12.3467,36852.0
2017-05-17 13:40:00,14.85,14.91,14.85,14.91,50128.0,12.3384,12.3883,12.3384,12.3883,50128.0
2017-05-17 13:50:00,14.91,14.94,14.9,14.91,38006.0,12.3883,12.4132,12.38,12.3883,38006.0
2017-05-17 14:00:00,14.91,15.01,14.9,15.01,167602.0,12.3883,12.4714,12.38,12.4714,167602.0
2017-05-17 14:10:00,15.01,15.16,14.99,15.15,233519.0,12.4714,12.596,12.4548,12.5877,233519.0
2017-05-17 14:20:00,15.16,15.2,15.06,15.07,140500.0,12.596,12.6292,12.5129,12.5212,140500.0
2017-05-17 14:30:00,15.07,15.09,15.04,15.04,81098.0,12.5212,12.5378,12.4963,12.4963,81098.0
2017-05-17 14:40:00,15.04,15.05,15.02,15.03,71881.0,12.4963,12.5046,12.4797,12.488,71881.0
2017-05-17 14:50:00,15.03,15.03,15.0,15.03,63394.0,12.488,12.488,12.4631,12.488,63394.0
2017-05-17 15:00:00,15.03,15.09,15.01,15.07,108326.0,12.488,12.5378,12.4714,12.5212,108326.0
2017-05-17 15:10:00,15.06,15.09,15.04,15.08,107901.0,12.5129,12.5378,12.4963,12.5295,107901.0
2017-05-17 15:20:00,15.08,15.08,15.05,15.07,107550.0,12.5295,12.5295,12.5046,12.5212,107550.0
2017-05-17 15:30:00,15.07,15.09,15.06,15.08,112463.0,12.5212,12.5378,12.5129,12.5295,112463.0
2017-05-17 15:40:00,15.08,15.08,15.01,15.05,225790.0,12.5295,12.5295,12.4714,12.5046,225790.0
2017-05-17 15:50:00,15.05,15.06,15.03,15.06,526561.0,12.5046,12.5129,12.488,12.5129,526561.0
2017-05-18 09:30:00,15.0,15.09,14.82,14.83,87334.0,12.4631,12.5378,12.3135,12.3218,87334.0
2017-05-18 09:40:00,14.83,14.84,14.76,14.81,50508.0,12.3218,12.3301,12.2637,12.3052,50508.0
2017-05-18 09:50:00,14.83,14.93,14.83,14.93,115549.0,12.3218,12.4049,12.3218,12.4049,115549.0
2017-05-18 10:00:00,14.93,14.97,14.86,14.88,39600.0,12.4049,12.4381,12.3467,12.3634,39600.0
2017-05-18 10:10:00,14.89,14.94,14.84,14.94,52268.0,12.3717,12.4132,12.3301,12.4132,52268.0
2017-05-18 10:20:00,14.95,14.95,14.87,14.92,77362.0,12.4215,12.4215,12.355,12.3966,77362.0
2017-05-18 10:30:00,14.91,14.93,14.86,14.9,121470.0,12.3883,12.4049,12.3467,12.38,121470.0
2017-05-18 10:40:00,14.9,15.01,14.89,14.99,48549.0,12.38,12.4714,12.3717,12.4548,48549.0
2017-05-18 10:50:00,14.98,14.99,14.93,14.94,47372.0,12.4464,12.4548,12.4049,12.4132,47372.0
2017-05-18 11:00:00,14.95,14.95,14.91,14.94,46215.0,12.4215,12.4215,12.3883,12.4132,46215.0
2017-05-18 11:10:00,14.93,15.01,14.92,14.98,38934.0,12.4049,12.4714,12.3966,12.4464,38934.0
2017-05-18 11:20:00,14.98,15.04,14.96,15.0,42627.0,12.4464,12.4963,12.4298,12.4631,42627.0
2017-05-18 11:30:00,15.01,15.11,14.98,15.08,238064.0,12.4714,12.5545,12.4464,12.5295,238064.0
2017-05-18 11:40:00,15.08,15.1,15.03,15.08,80358.0,12.5295,12.5461,12.488,12.5295,80358.0
2017-05-18 11:50:00,15.08,15.12,15.07,15.08,60697.0,12.5295,12.5628,12.5212,12.5295,60697.0
2017-05-18 12:00:00,15.09,15.15,15.06,15.14,75717.0,12.5378,12.5877,12.5129,12.5794,75717.0
2017-05-18 12:10:00,15.15,15.15,15.09,15.1,59869.0,12.5877,12.5877,12.5378,12.5461,59869.0
2017-05-18 12:20:00,15.1,15.13,15.09,15.11,35017.0,12.5461,12.5711,12.5378,12.5545,35017.0
2017-05-18 12:30:00,15.11,15.13,15.09,15.11,45026.0,12.5545,12.5711,12.5378,12.5545,45026.0
2017-05-18 12:40:00,15.11,15.11,15.06,15.06,31339.0,12.5545,12.5545,12.5129,12.5129,31339.0
2017-05-18 12:50:00,15.06,15.1,15.03,15.08,31933.0,12.5129,12.5461,12.488,12.5295,31933.0
2017-05-18 13:00:00,15.09,15.12,15.07,15.08,34178.0,12.5378,12.5628,12.5212,12.5295,34178.0
2017-05-18 13:10:00,15.08,15.11,15.07,15.1,29964.0,12.5295,12.5545,12.5212,12.5461,29964.0
2017-05-18 13:20:00,15.09,15.1,15.07,15.08,34238.0,12.5378,12.5461,12.5212,12.5295,34238.0
2017-05-18 13:30:00,15.07,15.08,15.04,15.04,57035.0,12.5212,12.5295,12.4963,12.4963,57035.0
2017-05-18 13:40:00,15.04,15.08,15.04,15.04,42518.0,12.4963,12.5295,12.4963,12.4963,42518.0
2017-05-18 13:50:00,15.04,15.08,15.04,15.08,54719.0,12.4963,12.5295,12.4963,12.5295,54719.0
2017-05-18 14:00:00,15.08,15.13,15.07,15.13,59158.0,12.5295,12.5711,12.5212,12.5711,59158.0
2017-05-18 14:10:00,15.13,15.14,15.09,15.1,77925.0,12.5711,12.5794,12.5378,12.5461,77925.0
2017-05-18 14:20:00,15.1,15.14,15.09,15.12,48533.0,12.5461,12.5794,12.5378,12.5628,48533.0
2017-05-18 14:30:00,15.12,15.22,15.12,15.21,170472.0,12.5628,12.6459,12.5628,12.6375,170472.0
2017-05-18 14:40:00,15.21,15.24,15.2,15.22,114228.0,12.6375,12.6625,12.6292,12.6459,114228.0
2017-05-18 14:50:00,15.23,15.23,15.18,15.21,45620.0,12.6542,12.6542,12.6126,12.6375,45620.0
2017-05-18 15:00:00,15.2,15.3,15.2,15.27,211944.0,12.6292,12.7123,12.6292,12.6874,211944.0
2017-05-18 15:10:00,15.27,15.3,15.24,15.25,164594.0,12.6874,12.7123,12.6625,12.6708,164594.0
2017-05-18 15:20:00,15.25,15.28,15.21,15.24,182332.0,12.6708,12.6957,12.6375,12.6625,182332.0
2017-05-18 15:30:00,15.24,15.29,15.23,15.29,128508.0,12.6625,12.704,12.6542,12.704,128508.0
2017-05-18 15:40:00,15.29,15.31,15.27,15.27,147626.0,12.704,12.7206,12.6874,12.6874,147626.0
2017-05-18 15:50:00,15.27,15.28,15.24,15.25,430630.0,12.6874,12.6957,12.6625,12.6708,430630.0
2017-05-19 09:30:00,15.92,16.1,15.8,15.99,489367.0,13.2275,13.377,13.1278,13.2856,489367.0
2017-05-19 09:40:00,15.99,16.03,15.94,16.0,355419.0,13.2856,13.3189,13.2441,13.2939,355419.0
2017-05-19 09:50:00,16.0,16.0,15.96,15.98,152523.0,13.2939,13.2939,13.2607,13.2773,152523.0
2017-05-19 10:00:00,15.98,16.03,15.86,15.88,208512.0,13.2773,13.3189,13.1776,13.1942,208512.0
2017-05-19 10:10:00,15.88,16.0,15.87,15.93,273598.0,13.1942,13.2939,13.1859,13.2358,273598.0
2017-05-19 10:20:00,15.93,15.93,15.82,15.85,118383.0,13.2358,13.2358,13.1444,13.1693,118383.0
2017-05-19 10:30:00,15.85,15.86,15.76,15.76,152571.0,13.1693,13.1776,13.0945,13.0945,152571.0
2017-05-19 10:40:00,15.76,15.78,15.72,15.77,171053.0,13.0945,13.1111,13.0613,13.1028,171053.0
2017-05-19 10:50:00,15.78,15.8,15.74,15.74,91398.0,13.1111,13.1278,13.0779,13.0779,91398.0
2017-05-19 11:00:00,15.75,15.75,15.66,15.71,86230.0,13.0862,13.0862,13.0114,13.053,86230.0
2017-05-19 11:10:00,15.71,15.71,15.62,15.64,139608.0,13.053,13.053,12.9782,12.9948,139608.0
2017-05-19 11:20:00,15.64,15.65,15.58,15.59,83661.0,12.9948,13.0031,12.945,12.9533,83661.0
2017-05-19 11:30:00,15.59,15.65,15.57,15.64,65603.0,12.9533,13.0031,12.9367,12.9948,65603.0
2017-05-19 11:40:00,15.64,15.65,15.6,15.64,153851.0,12.9948,13.0031,12.9616,12.9948,153851.0
2017-05-19 11:50:00,15.64,15.65,15.58,15.59,65335.0,12.9948,13.0031,12.945,12.9533,65335.0
2017-05-19 12:00:00,15.6,15.63,15.59,15.61,73481.0,12.9616,12.9865,12.9533,12.9699,73481.0
2017-05-19 12:10:00,15.61,15.63,15.6,15.6,30246.0,12.9699,12.9865,12.9616,12.9616,30246.0
2017-05-19 12:20:00,15.6,15.62,15.6,15.62,50265.0,12.9616,12.9782,12.9616,12.9782,50265.0
2017-05-19 12:30:00,15.61,15.71,15.56,15.7,212086.0,12.9699,13.053,12.9283,13.0447,212086.0
2017-05-19 12:40:00,15.7,15.73,15.7,15.71,44550.0,13.0447,13.0696,13.0447,13.053,44550.0
2017-05-19 12:50:00,15.7,15.7,15.64,15.69,110304.0,13.0447,13.0447,12.9948,13.0364,110304.0
2017-05-19 13:00:00,15.69,15.69,15.64,15.67,52212.0,13.0364,13.0364,12.9948,13.0197,52212.0
2017-05-19 13:10:00,15.67,15.68,15.65,15.67,29844.0,13.0197,13.0281,13.0031,13.0197,29844.0
2017-05-19 13:20:00,15.67,15.72,15.66,15.71,46024.0,13.0197,13.0613,13.0114,13.053,46024.0
2017-05-19 13:30:00,15.71,15.72,15.71,15.71,16899.0,13.053,13.0613,13.053,13.053,16899.0
2017-05-19 13:40:00,15.72,15.75,15.71,15.72,153326.0,13.0613,13.0862,13.053,13.0613,153326.0
2017-05-19 13:50:00,15.72,15.75,15.71,15.74,62136.0,13.0613,13.0862,13.053,13.0779,62136.0
2017-05-19 14:00:00,15.73,15.75,15.69,15.7,72788.0,13.0696,13.0862,13.0364,13.0447,72788.0
2017-05-19 14:10:00,15.7,15.75,15.7,15.74,51735.0,13.0447,13.0862,13.0447,13.0779,51735.0
2017-05-19 14:20:00,15.74,15.75,15.72,15.72,33365.0,13.0779,13.0862,13.0613,13.0613,33365.0
2017-05-19 14:30:00,15.72,15.77,15.72,15.76,73080.0,13.0613,13.1028,13.0613,13.0945,73080.0
2017-05-19 14:40:00,15.77,15.8,15.77,15.79,54457.0,13.1028,13.1278,13.1028,13.1194,54457.0
2017-05-19 14:50:00,15.79,15.8,15.7,15.7,128603.0,13.1194,13.1278,13.0447,13.0447,128603.0
2017-05-19 15:00:00,15.71,15.71,15.63,15.64,155839.0,13.053,13.053,12.9865,12.9948,155839.0
2017-05-19 15:10:00,15.64,15.68,15.62,15.68,87991.0,12.9948,13.0281,12.9782,13.0281,87991.0
2017-05-19 15:20:00,15.68,15.71,15.64,15.66,119982.0,13.0281,13.053,12.9948,13.0114,119982.0
2017-05-19 15:30:00,15.66,15.7,15.65,15.67,109301.0,13.0114,13.0447,13.0031,13.0197,109301.0
2017-05-19 15:40:00,15.67,15.7,15.63,15.7,241124.0,13.0197,13.0447,12.9865,13.0447,241124.0
2017-05-19 15:50:00,15.7,15.73,15.69,15.71,420527.0,13.0447,13.0696,13.0364,13.053,420527.0
2017-05-22 09:30:00,15.73,15.81,15.66,15.76,117592.0,13.0696,13.1361,13.0114,13.0945,117592.0
2017-05-22 09:40:00,15.76,15.8,15.7,15.78,108224.0,13.0945,13.1278,13.0447,13.1111,108224.0
2017-05-22 09:50:00,15.79,15.79,15.68,15.76,64131.0,13.1194,13.1194,13.0281,13.0945,64131.0
2017-05-22 10:00:00,15.76,15.76,15.65,15.7,188040.0,13.0945,13.0945,13.0031,13.0447,188040.0
2017-05-22 10:10:00,15.7,15.73,15.56,15.62,236062.0,13.0447,13.0696,12.9283,12.9782,236062.0
2017-05-22 10:20:00,15.62,15.66,15.58,15.61,112099.0,12.9782,13.0114,12.945,12.9699,112099.0
2017-05-22 10:30:00,15.61,15.7,15.6,15.65,136024.0,12.9699,13.0447,12.9616,13.0031,136024.0
2017-05-22 10:40:00,15.66,15.66,15.59,15.63,78233.0,13.0114,13.0114,12.9533,12.9865,78233.0
2017-05-22 10:50:00,15.63,15.65,15.57,15.61,78829.0,12.9865,13.0031,12.9367,12.9699,78829.0
2017-05-22 11:00:00,15.6,15.63,15.57,15.6,129456.0,12.9616,12.9865,12.9367,12.9616,129456.0
2017-05-22 11:10:00,15.6,15.62,15.56,15.58,69817.0,12.9616,12.9782,12.9283,12.945,69817.0
2017-05-22 11:20:00,15.58,15.58,15.53,15.57,48788.0,12.945,12.945,12.9034,12.9367,48788.0
2017-05-22 11:30:00,15.58,15.6,15.54,15.56,72325.0,12.945,12.9616,12.9117,12.9283,72325.0
2017-05-22 11:40:00,15.56,15.6,15.54,15.59,148593.0,12.9283,12.9616,12.9117,12.9533,148593.0
2017-05-22 11:50:00,15.59,15.63,15.59,15.63,61588.0,12.9533,12.9865,12.9533,12.9865,61588.0
2017-05-22 12:00:00,15.64,15.72,15.62,15.7,118026.0,12.9948,13.0613,12.9782,13.0447,118026.0
2017-05-22 12:10:00,15.7,15.82,15.69,15.79,122719.0,13.0447,13.1444,13.0364,13.1194,122719.0
2017-05-22 12:20:00,15.79,15.82,15.74,15.77,79402.0,13.1194,13.1444,13.0779,13.1028,79402.0
2017-05-22 12:30:00,15.77,15.87,15.76,15.8,98260.0,13.1028,13.1859,13.0945,13.1278,98260.0
2017-05-22 12:40:00,15.79,15.82,15.76,15.81,65404.0,13.1194,13.1444,13.0945,13.1361,65404.0
2017-05-22 12:50:00,15.81,15.85,15.8,15.84,81208.0,13.1361,13.1693,13.1278,13.161,81208.0
2017-05-22 13:00:00,15.85,15.91,15.82,15.91,69600.0,13.1693,13.2192,13.1444,13.2192,69600.0
2017-05-22 13:10:00,15.91,15.94,15.88,15.9,64123.0,13.2192,13.2441,13.1942,13.2108,64123.0
2017-05-22 13:20:00,15.9,15.96,15.89,15.96,59312.0,13.2108,13.2607,13.2025,13.2607,59312.0
2017-05-22 13:30:00,15.96,16.0,15.94,15.97,66460.0,13.2607,13.2939,13.2441,13.269,66460.0
2017-05-22 13:40:00,15.97,15.97,15.93,15.93,29942.0,13.269,13.269,13.2358,13.2358,29942.0
2017-05-22 13:50:00,15.93,15.98,15.93,15.98,44664.0,13.2358,13.2773,13.2358,13.2773,44664.0
2017-05-22 14:00:00,15.98,15.98,15.95,15.96,38282.0,13.2773,13.2773,13.2524,13.2607,38282.0
2017-05-22 14:10:00,15.96,16.0,15.96,15.98,51922.0,13.2607,13.2939,13.2607,13.2773,51922.0
2017-05-22 14:20:00,15.98,16.01,15.94,15.99,134455.0,13.2773,13.3022,13.2441,13.2856,134455.0
2017-05-22 14:30:00,15.99,16.0,15.96,15.96,66359.0,13.2856,13.2939,13.2607,13.2607,66359.0
2017-05-22 14:40:00,15.96,15.97,15.93,15.97,48291.0,13.2607,13.269,13.2358,13.269,48291.0
2017-05-22 14:50:00,15.97,15.97,15.92,15.95,69335.0,13.269,13.269,13.2275,13.2524,69335.0
2017-05-22 15:00:00,15.95,15.98,15.94,15.97,110705.0,13.2524,13.2773,13.2441,13.269,110705.0
2017-05-22 15:10:00,15.96,15.99,15.96,15.97,111131.0,13.2607,13.2856,13.2607,13.269,111131.0
2017-05-22 15:20:00,15.97,16.01,15.95,16.0,198851.0,13.269,13.3022,13.2524,13.2939,198851.0
2017-05-22 15:30:00,16.01,16.02,15.93,16.0,443593.0,13.3022,13.3105,13.2358,13.2939,443593.0
2017-05-22 15:40:00,16.0,16.0,15.96,16.0,387001.0,13.2939,13.2939,13.2607,13.2939,387001.0
2017-05-22 15:50:00,16.0,16.02,15.94,15.97,1000427.0,13.2939,13.3105,13.2441,13.269,1000427.0
2017-05-23 09:30:00,16.58,16.6,16.4,16.53,617655.0,13.7758,13.7925,13.6263,13.7343,617655.0
2017-05-23 09:40:00,16.52,16.76,16.5,16.66,672048.0,13.726,13.9254,13.7094,13.8423,672048.0
2017-05-23 09:50:00,16.66,16.79,16.58,16.65,431468.0,13.8423,13.9503,13.7758,13.834,431468.0
2017-05-23 10:00:00,16.65,16.65,16.48,16.48,308293.0,13.834,13.834,13.6927,13.6927,308293.0
2017-05-23 10:10:00,16.49,16.55,16.45,16.45,247397.0,13.7011,13.7509,13.6678,13.6678,247397.0
2017-05-23 10:20:00,16.46,16.46,16.4,16.45,122711.0,13.6761,13.6761,13.6263,13.6678,122711.0
2017-05-23 10:30:00,16.45,16.47,16.4,16.45,157525.0,13.6678,13.6844,13.6263,13.6678,157525.0
2017-05-23 10:40:00,16.45,16.47,16.35,16.36,141256.0,13.6678,13.6844,13.5847,13.593,141256.0
2017-05-23 10:50:00,16.36,16.42,16.35,16.38,232655.0,13.593,13.6429,13.5847,13.6097,232655.0
2017-05-23 11:00:00,16.39,16.4,16.3,16.3,215634.0,13.618,13.6263,13.5432,13.5432,215634.0
2017-05-23 11:10:00,16.3,16.3,16.2,16.2,64548.0,13.5432,13.5432,13.4601,13.4601,64548.0
2017-05-23 11:20:00,16.21,16.23,16.18,16.23,152646.0,13.4684,13.485,13.4435,13.485,152646.0
2017-05-23 11:30:00,16.23,16.27,16.19,16.2,212316.0,13.485,13.5183,13.4518,13.4601,212316.0
2017-05-23 11:40:00,16.19,16.21,16.07,16.09,53367.0,13.4518,13.4684,13.3521,13.3687,53367.0
2017-05-23 11:50:00,16.09,16.1,15.99,16.01,71227.0,13.3687,13.377,13.2856,13.3022,71227.0
2017-05-23 12:00:00,16.0,16.11,15.96,16.07,200343.0,13.2939,13.3853,13.2607,13.3521,200343.0
2017-05-23 12:10:00,16.07,16.14,16.06,16.09,117154.0,13.3521,13.4103,13.3438,13.3687,117154.0
2017-05-23 12:20:00,16.08,16.09,15.98,16.0,58680.0,13.3604,13.3687,13.2773,13.2939,58680.0
2017-05-23 12:30:00,16.0,16.01,15.95,15.96,158544.0,13.2939,13.3022,13.2524,13.2607,158544.0
2017-05-23 12:40:00,15.95,15.96,15.92,15.93,37167.0,13.2524,13.2607,13.2275,13.2358,37167.0
2017-05-23 12:50:00,15.93,16.01,15.93,15.97,57703.0,13.2358,13.3022,13.2358,13.269,57703.0
2017-05-23 13:00:00,15.96,16.01,15.96,16.0,47593.0,13.2607,13.3022,13.2607,13.2939,47593.0
2017-05-23 13:10:00,15.99,16.0,15.97,15.99,59484.0,13.2856,13.2939,13.269,13.2856,59484.0
2017-05-23 13:20:00,15.99,16.01,15.98,16.0,91020.0,13.2856,13.3022,13.2773,13.2939,91020.0
2017-05-23 13:30:00,16.01,16.06,16.0,16.05,80195.0,13.3022,13.3438,13.2939,13.3355,80195.0
2017-05-23 13:40:00,16.05,16.12,16.04,16.09,111979.0,13.3355,13.3936,13.3272,13.3687,111979.0
2017-05-23 13:50:00,16.1,16.11,16.09,16.11,60874.0,13.377,13.3853,13.3687,13.3853,60874.0
2017-05-23 14:00:00,16.11,16.14,16.09,16.09,141127.0,13.3853,13.4103,13.3687,13.3687,141127.0
2017-05-23 14:10:00,16.09,16.1,16.04,16.04,91244.0,13.3687,13.377,13.3272,13.3272,91244.0
2017-05-23 14:20:00,16.04,16.11,16.04,16.08,98352.0,13.3272,13.3853,13.3272,13.3604,98352.0
2017-05-23 14:30:00,16.09,16.09,15.96,15.96,116411.0,13.3687,13.3687,13.2607,13.2607,116411.0
2017-05-23 14:40:00,15.97,16.0,15.96,15.99,104933.0,13.269,13.2939,13.2607,13.2856,104933.0
2017-05-23 14:50:00,15.99,16.0,15.96,15.99,88681.0,13.2856,13.2939,13.2607,13.2856,88681.0
2017-05-23 15:00:00,15.99,15.99,15.96,15.96,51092.0,13.2856,13.2856,13.2607,13.2607,51092.0
2017-05-23 15:10:00,15.97,15.99,15.95,15.95,69453.0,13.269,13.2856,13.2524,13.2524,69453.0
2017-05-23 15:20:00,15.96,16.0,15.95,15.97,107226.0,13.2607,13.2939,13.2524,13.269,107226.0
2017-05-23 15:30:00,15.96,15.97,15.93,15.94,85526.0,13.2607,13.269,13.2358,13.2441,85526.0
2017-05-23 15:40:00,15.94,16.0,15.9,15.9,335238.0,13.2441,13.2939,13.2108,13.2108,335238.0
2017-05-23 15:50:00,15.91,15.91,15.87,15.88,424980.0,13.2192,13.2192,13.1859,13.1942,424980.0
2017-05-24 09:30:00,15.88,16.31,15.83,16.27,463070.0,13.1942,13.5515,13.1527,13.5183,463070.0
2017-05-24 09:40:00,16.26,16.38,16.15,16.38,493647.0,13.51,13.6097,13.4186,13.6097,493647.0
2017-05-24 09:50:00,16.37,16.49,16.27,16.28,427891.0,13.6014,13.7011,13.5183,13.5266,427891.0
2017-05-24 10:00:00,16.28,16.35,16.26,16.35,202933.0,13.5266,13.5847,13.51,13.5847,202933.0
2017-05-24 10:10:00,16.35,16.52,16.33,16.48,226386.0,13.5847,13.726,13.5681,13.6927,226386.0
2017-05-24 10:20:00,16.49,16.5,16.39,16.4,103465.0,13.7011,13.7094,13.618,13.6263,103465.0
2017-05-24 10:30:00,16.41,16.49,16.39,16.4,196757.0,13.6346,13.7011,13.618,13.6263,196757.0
2017-05-24 10:40:00,16.39,16.43,16.32,16.41,193575.0,13.618,13.6512,13.5598,13.6346,193575.0
2017-05-24 10:50:00,16.41,16.42,16.32,16.34,41269.0,13.6346,13.6429,13.5598,13.5764,41269.0
2017-05-24 11:00:00,16.33,16.33,16.29,16.32,54816.0,13.5681,13.5681,13.5349,13.5598,54816.0
2017-05-24 11:10:00,16.32,16.33,16.29,16.3,39004.0,13.5598,13.5681,13.5349,13.5432,39004.0
2017-05-24 11:20:00,16.3,16.38,16.3,16.35,40948.0,13.5432,13.6097,13.5432,13.5847,40948.0
2017-05-24 11:30:00,16.36,16.38,16.35,16.35,42592.0,13.593,13.6097,13.5847,13.5847,42592.0
2017-05-24 11:40:00,16.36,16.38,16.34,16.36,36465.0,13.593,13.6097,13.5764,13.593,36465.0
2017-05-24 11:50:00,16.36,16.4,16.34,16.37,43943.0,13.593,13.6263,13.5764,13.6014,43943.0
2017-05-24 12:00:00,16.38,16.41,16.36,16.38,87376.0,13.6097,13.6346,13.593,13.6097,87376.0
2017-05-24 12:10:00,16.39,16.41,16.37,16.41,50276.0,13.618,13.6346,13.6014,13.6346,50276.0
2017-05-24 12:20:00,16.4,16.47,16.39,16.45,97619.0,13.6263,13.6844,13.618,13.6678,97619.0
2017-05-24 12:30:00,16.45,16.46,16.43,16.46,55356.0,13.6678,13.6761,13.6512,13.6761,55356.0
2017-05-24 12:40:00,16.46,16.48,16.45,16.48,30491.0,13.6761,13.6927,13.6678,13.6927,30491.0
2017-05-24 12:50:00,16.48,16.49,16.44,16.44,29239.0,13.6927,13.7011,13.6595,13.6595,29239.0
2017-05-24 13:00:00,16.44,16.48,16.43,16.48,70193.0,13.6595,13.6927,13.6512,13.6927,70193.0
2017-05-24 13:10:00,16.47,16.52,16.47,16.48,55703.0,13.6844,13.726,13.6844,13.6927,55703.0
2017-05-24 13:20:00,16.49,16.5,16.47,16.5,24067.0,13.7011,13.7094,13.6844,13.7094,24067.0
2017-05-24 13:30:00,16.5,16.54,16.49,16.54,32851.0,13.7094,13.7426,13.7011,13.7426,32851.0
2017-05-24 13:40:00,16.54,16.54,16.53,16.54,14800.0,13.7426,13.7426,13.7343,13.7426,14800.0
2017-05-24 13:50:00,16.54,16.57,16.53,16.55,68008.0,13.7426,13.7675,13.7343,13.7509,68008.0
2017-05-24 14:00:00,16.55,16.6,16.54,16.57,98587.0,13.7509,13.7925,13.7426,13.7675,98587.0
2017-05-24 14:10:00,16.57,16.66,16.54,16.65,162980.0,13.7675,13.8423,13.7426,13.834,162980.0
2017-05-24 14:20:00,16.65,16.66,16.58,16.6,136151.0,13.834,13.8423,13.7758,13.7925,136151.0
2017-05-24 14:30:00,16.6,16.62,16.57,16.62,136087.0,13.7925,13.8091,13.7675,13.8091,136087.0
2017-05-24 14:40:00,16.62,16.65,16.61,16.64,60885.0,13.8091,13.834,13.8008,13.8257,60885.0
2017-05-24 14:50:00,16.64,16.66,16.64,16.65,48238.0,13.8257,13.8423,13.8257,13.834,48238.0
2017-05-24 15:00:00,16.65,16.65,16.61,16.64,153790.0,13.834,13.834,13.8008,13.8257,153790.0
2017-05-24 15:10:00,16.64,16.69,16.63,16.69,137362.0,13.8257,13.8672,13.8174,13.8672,137362.0
2017-05-24 15:20:00,16.69,16.7,16.64,16.67,127381.0,13.8672,13.8755,13.8257,13.8506,127381.0
2017-05-24 15:30:00,16.67,16.73,16.67,16.71,255365.0,13.8506,13.9005,13.8506,13.8838,255365.0
2017-05-24 15:40:00,16.71,16.76,16.68,16.76,347258.0,13.8838,13.9254,13.8589,13.9254,347258.0
2017-05-24 15:50:00,16.76,16.8,16.74,16.77,893911.0,13.9254,13.9586,13.9088,13.9337,893911.0
2017-05-25 09:30:00,16.73,16.83,16.68,16.81,136078.0,13.9005,13.9836,13.8589,13.9669,136078.0
2017-05-25 09:40:00,16.81,16.89,16.69,16.74,104724.0,13.9669,14.0334,13.8672,13.9088,104724.0
2017-05-25 09:50:00,16.73,16.77,16.67,16.68,50559.0,13.9005,13.9337,13.8506,13.8589,50559.0
2017-05-25 10:00:00,16.69,16.72,16.62,16.65,81090.0,13.8672,13.8922,13.8091,13.834,81090.0
2017-05-25 10:10:00,16.65,16.68,16.64,16.65,31071.0,13.834,13.8589,13.8257,13.834,31071.0
2017-05-25 10:20:00,16.64,16.65,16.55,16.55,68718.0,13.8257,13.834,13.7509,13.7509,68718.0
2017-05-25 10:30:00,16.55,16.56,16.5,16.55,156487.0,13.7509,13.7592,13.7094,13.7509,156487.0
2017-05-25 10:40:00,16.55,16.57,16.51,16.52,92738.0,13.7509,13.7675,13.7177,13.726,92738.0
2017-05-25 10:50:00,16.52,16.56,16.5,16.51,95445.0,13.726,13.7592,13.7094,13.7177,95445.0
2017-05-25 11:00:00,16.51,16.51,16.4,16.44,143748.0,13.7177,13.7177,13.6263,13.6595,143748.0
2017-05-25 11:10:00,16.44,16.53,16.43,16.47,196784.0,13.6595,13.7343,13.6512,13.6844,196784.0
2017-05-25 11:20:00,16.48,16.53,16.4,16.46,121841.0,13.6927,13.7343,13.6263,13.6761,121841.0
2017-05-25 11:30:00,16.45,16.46,16.39,16.45,157243.0,13.6678,13.6761,13.618,13.6678,157243.0
2017-05-25 11:40:00,16.44,16.44,16.38,16.42,92487.0,13.6595,13.6595,13.6097,13.6429,92487.0
2017-05-25 11:50:00,16.42,16.46,16.35,16.36,128117.0,13.6429,13.6761,13.5847,13.593,128117.0
2017-05-25 12:00:00,16.36,16.43,16.35,16.41,69000.0,13.593,13.6512,13.5847,13.6346,69000.0
2017-05-25 12:10:00,16.41,16.46,16.41,16.44,80824.0,13.6346,13.6761,13.6346,13.6595,80824.0
2017-05-25 12:20:00,16.44,16.52,16.43,16.51,87745.0,13.6595,13.726,13.6512,13.7177,87745.0
2017-05-25 12:30:00,16.51,16.57,16.51,16.55,173227.0,13.7177,13.7675,13.7177,13.7509,173227.0
2017-05-25 12:40:00,16.55,16.64,16.5,16.61,160523.0,13.7509,13.8257,13.7094,13.8008,160523.0
2017-05-25 12:50:00,16.61,16.61,16.59,16.6,42558.0,13.8008,13.8008,13.7841,13.7925,42558.0
2017-05-25 13:00:00,16.59,16.6,16.54,16.54,56533.0,13.7841,13.7925,13.7426,13.7426,56533.0
2017-05-25 13:10:00,16.54,16.55,16.48,16.55,92110.0,13.7426,13.7509,13.6927,13.7509,92110.0
2017-05-25 13:20:00,16.55,16.55,16.51,16.52,38506.0,13.7509,13.7509,13.7177,13.726,38506.0
2017-05-25 13:30:00,16.52,16.53,16.48,16.48,44530.0,13.726,13.7343,13.6927,13.6927,44530.0
2017-05-25 13:40:00,16.48,16.51,16.48,16.5,59940.0,13.6927,13.7177,13.6927,13.7094,59940.0
2017-05-25 13:50:00,16.49,16.51,16.46,16.48,71918.0,13.7011,13.7177,13.6761,13.6927,71918.0
2017-05-25 14:00:00,16.49,16.52,16.48,16.51,38236.0,13.7011,13.726,13.6927,13.7177,38236.0
2017-05-25 14:10:00,16.51,16.53,16.5,16.53,96418.0,13.7177,13.7343,13.7094,13.7343,96418.0
2017-05-25 14:20:00,16.53,16.55,16.52,16.54,92822.0,13.7343,13.7509,13.726,13.7426,92822.0
2017-05-25 14:30:00,16.55,16.55,16.49,16.5,124334.0,13.7509,13.7509,13.7011,13.7094,124334.0
2017-05-25 14:40:00,16.51,16.51,16.39,16.4,99666.0,13.7177,13.7177,13.618,13.6263,99666.0
2017-05-25 14:50:00,16.39,16.42,16.38,16.41,126703.0,13.618,13.6429,13.6097,13.6346,126703.0
2017-05-25 15:00:00,16.4,16.45,16.4,16.45,54565.0,13.6263,13.6678,13.6263,13.6678,54565.0
2017-05-25 15:10:00,16.45,16.46,16.4,16.45,135047.0,13.6678,13.6761,13.6263,13.6678,135047.0
2017-05-25 15:20:00,16.45,16.47,16.44,16.45,145205.0,13.6678,13.6844,13.6595,13.6678,145205.0
2017-05-25 15:30:00,16.44,16.47,16.44,16.47,121747.0,13.6595,13.6844,13.6595,13.6844,121747.0
2017-05-25 15:40:00,16.47,16.51,16.46,16.48,248335.0,13.6844,13.7177,13.6761,13.6927,248335.0
2017-05-25 15:50:00,16.48,16.49,16.43,16.45,497626.0,13.6927,13.7011,13.6512,13.6678,497626.0
2017-05-26 09:30:00,16.48,16.56,16.44,16.45,122775.0,13.6927,13.7592,13.6595,13.6678,122775.0
2017-05-26 09:40:00,16.45,16.51,16.38,16.38,31145.0,13.6678,13.7177,13.6097,13.6097,31145.0
2017-05-26 09:50:00,16.38,16.38,16.3,16.36,88454.0,13.6097,13.6097,13.5432,13.593,88454.0
2017-05-26 10:00:00,16.36,16.41,16.32,16.37,113679.0,13.593,13.6346,13.5598,13.6014,113679.0
2017-05-26 10:10:00,16.37,16.41,16.36,16.39,63281.0,13.6014,13.6346,13.593,13.618,63281.0
2017-05-26 10:20:00,16.39,16.41,16.36,16.39,62080.0,13.618,13.6346,13.593,13.618,62080.0
2017-05-26 10:30:00,16.38,16.39,16.34,16.37,56809.0,13.6097,13.618,13.5764,13.6014,56809.0
2017-05-26 10:40:00,16.36,16.37,16.28,16.29,61860.0,13.593,13.6014,13.5266,13.5349,61860.0
2017-05-26 10:50:00,16.29,16.33,16.27,16.3,60748.0,13.5349,13.5681,13.5183,13.5432,60748.0
2017-05-26 11:00:00,16.31,16.33,16.3,16.32,43363.0,13.5515,13.5681,13.5432,13.5598,43363.0
2017-05-26 11:10:00,16.32,16.33,16.3,16.3,24727.0,13.5598,13.5681,13.5432,13.5432,24727.0
2017-05-26 11:20:00,16.3,16.4,16.3,16.39,127027.0,13.5432,13.6263,13.5432,13.618,127027.0
2017-05-26 11:30:00,16.39,16.4,16.33,16.33,87991.0,13.618,13.6263,13.5681,13.5681,87991.0
2017-05-26 11:40:00,16.34,16.39,16.33,16.37,47371.0,13.5764,13.618,13.5681,13.6014,47371.0
2017-05-26 11:50:00,16.38,16.38,16.34,16.36,76199.0,13.6097,13.6097,13.5764,13.593,76199.0
2017-05-26 12:00:00,16.37,16.39,16.36,16.36,53802.0,13.6014,13.618,13.593,13.593,53802.0
2017-05-26 12:10:00,16.36,16.37,16.29,16.31,244760.0,13.593,13.6014,13.5349,13.5515,244760.0
2017-05-26 12:20:00,16.32,16.35,16.31,16.32,131594.0,13.5598,13.5847,13.5515,13.5598,131594.0
2017-05-26 12:30:00,16.33,16.34,16.29,16.3,54646.0,13.5681,13.5764,13.5349,13.5432,54646.0
2017-05-26 12:40:00,16.31,16.31,16.3,16.3,26264.0,13.5515,13.5515,13.5432,13.5432,26264.0
2017-05-26 12:50:00,16.31,16.31,16.28,16.3,33760.0,13.5515,13.5515,13.5266,13.5432,33760.0
2017-05-26 13:00:00,16.3,16.3,16.28,16.29,27382.0,13.5432,13.5432,13.5266,13.5349,27382.0
2017-05-26 13:10:00,16.29,16.31,16.28,16.3,39430.0,13.5349,13.5515,13.5266,13.5432,39430.0
2017-05-26 13:20:00,16.3,16.35,16.29,16.35,111669.0,13.5432,13.5847,13.5349,13.5847,111669.0
2017-05-26 13:30:00,16.36,16.36,16.34,16.34,30179.0,13.593,13.593,13.5764,13.5764,30179.0
2017-05-26 13:40:00,16.34,16.39,16.34,16.39,39532.0,13.5764,13.618,13.5764,13.618,39532.0
2017-05-26 13:50:00,16.39,16.4,16.37,16.4,52013.0,13.618,13.6263,13.6014,13.6263,52013.0
2017-05-26 14:00:00,16.39,16.4,16.38,16.4,42052.0,13.618,13.6263,13.6097,13.6263,42052.0
2017-05-26 14:10:00,16.4,16.45,16.4,16.44,75533.0,13.6263,13.6678,13.6263,13.6595,75533.0
2017-05-26 14:20:00,16.44,16.48,16.43,16.48,53095.0,13.6595,13.6927,13.6512,13.6927,53095.0
2017-05-26 14:30:00,16.48,16.48,16.43,16.46,88792.0,13.6927,13.6927,13.6512,13.6761,88792.0
2017-05-26 14:40:00,16.46,16.48,16.46,16.47,25073.0,13.6761,13.6927,13.6761,13.6844,25073.0
2017-05-26 14:50:00,16.47,16.49,16.46,16.47,71694.0,13.6844,13.7011,13.6761,13.6844,71694.0
2017-05-26 15:00:00,16.47,16.48,16.41,16.44,66344.0,13.6844,13.6927,13.6346,13.6595,66344.0
2017-05-26 15:10:00,16.43,16.45,16.43,16.44,37809.0,13.6512,13.6678,13.6512,13.6595,37809.0
2017-05-26 15:20:00,16.43,16.47,16.42,16.46,89863.0,13.6512,13.6844,13.6429,13.6761,89863.0
2017-05-26 15:30:00,16.45,16.48,16.45,16.47,75244.0,13.6678,13.6927,13.6678,13.6844,75244.0
2017-05-26 15:40:00,16.47,16.48,16.45,16.46,189863.0,13.6844,13.6927,13.6678,13.6761,189863.0
2017-05-26 15:50:00,16.46,16.48,16.45,16.46,301439.0,13.6761,13.6927,13.6678,13.6761,301439.0
2017-05-30 09:30:00,16.44,16.47,16.3,16.33,71500.0,13.6595,13.6844,13.5432,13.5681,71500.0
2017-05-30 09:40:00,16.33,16.33,16.19,16.23,168333.0,13.5681,13.5681,13.4518,13.485,168333.0
2017-05-30 09:50:00,16.23,16.33,16.23,16.3,82023.0,13.485,13.5681,13.485,13.5432,82023.0
2017-05-30 10:00:00,16.3,16.33,16.23,16.23,118337.0,13.5432,13.5681,13.485,13.485,118337.0
2017-05-30 10:10:00,16.23,16.27,16.21,16.22,57005.0,13.485,13.5183,13.4684,13.4767,57005.0
2017-05-30 10:20:00,16.21,16.26,16.18,16.23,47391.0,13.4684,13.51,13.4435,13.485,47391.0
2017-05-30 10:30:00,16.24,16.32,16.23,16.3,108088.0,13.4933,13.5598,13.485,13.5432,108088.0
2017-05-30 10:40:00,16.3,16.33,16.27,16.29,115776.0,13.5432,13.5681,13.5183,13.5349,115776.0
2017-05-30 10:50:00,16.29,16.3,16.27,16.29,47924.0,13.5349,13.5432,13.5183,13.5349,47924.0
2017-05-30 11:00:00,16.3,16.33,16.3,16.31,167295.0,13.5432,13.5681,13.5432,13.5515,167295.0
2017-05-30 11:10:00,16.3,16.35,16.3,16.33,75390.0,13.5432,13.5847,13.5432,13.5681,75390.0
2017-05-30 11:20:00,16.34,16.35,16.31,16.34,44593.0,13.5764,13.5847,13.5515,13.5764,44593.0
2017-05-30 11:30:00,16.33,16.35,16.32,16.32,55827.0,13.5681,13.5847,13.5598,13.5598,55827.0
2017-05-30 11:40:00,16.32,16.33,16.23,16.24,53598.0,13.5598,13.5681,13.485,13.4933,53598.0
2017-05-30 11:50:00,16.24,16.27,16.19,16.27,49864.0,13.4933,13.5183,13.4518,13.5183,49864.0
2017-05-30 12:00:00,16.27,16.28,16.26,16.28,27046.0,13.5183,13.5266,13.51,13.5266,27046.0
2017-05-30 12:10:00,16.29,16.31,16.27,16.3,19838.0,13.5349,13.5515,13.5183,13.5432,19838.0
2017-05-30 12:20:00,16.3,16.31,16.28,16.29,36174.0,13.5432,13.5515,13.5266,13.5349,36174.0
2017-05-30 12:30:00,16.29,16.29,16.25,16.27,36096.0,13.5349,13.5349,13.5016,13.5183,36096.0
2017-05-30 12:40:00,16.27,16.28,16.25,16.27,21362.0,13.5183,13.5266,13.5016,13.5183,21362.0
2017-05-30 12:50:00,16.28,16.28,16.25,16.26,27976.0,13.5266,13.5266,13.5016,13.51,27976.0
2017-05-30 13:00:00,16.26,16.29,16.26,16.26,20266.0,13.51,13.5349,13.51,13.51,20266.0
2017-05-30 13:10:00,16.26,16.27,16.25,16.27,26262.0,13.51,13.5183,13.5016,13.5183,26262.0
2017-05-30 13:20:00,16.27,16.27,16.25,16.27,24148.0,13.5183,13.5183,13.5016,13.5183,24148.0
2017-05-30 13:30:00,16.27,16.28,16.27,16.27,21973.0,13.5183,13.5266,13.5183,13.5183,21973.0
2017-05-30 13:40:00,16.27,16.28,16.23,16.23,44123.0,13.5183,13.5266,13.485,13.485,44123.0
2017-05-30 13:50:00,16.23,16.25,16.22,16.23,46716.0,13.485,13.5016,13.4767,13.485,46716.0
2017-05-30 14:00:00,16.22,16.24,16.22,16.23,54469.0,13.4767,13.4933,13.4767,13.485,54469.0
2017-05-30 14:10:00,16.23,16.23,16.22,16.22,26534.0,13.485,13.485,13.4767,13.4767,26534.0
2017-05-30 14:20:00,16.23,16.23,16.21,16.22,23604.0,13.485,13.485,13.4684,13.4767,23604.0
2017-05-30 14:30:00,16.22,16.22,16.2,16.2,30198.0,13.4767,13.4767,13.4601,13.4601,30198.0
2017-05-30 14:40:00,16.2,16.21,16.18,16.18,31863.0,13.4601,13.4684,13.4435,13.4435,31863.0
2017-05-30 14:50:00,16.19,16.22,16.17,16.22,69854.0,13.4518,13.4767,13.4352,13.4767,69854.0
2017-05-30 15:00:00,16.22,16.23,16.2,16.22,71841.0,13.4767,13.485,13.4601,13.4767,71841.0
2017-05-30 15:10:00,16.21,16.22,16.19,16.2,53715.0,13.4684,13.4767,13.4518,13.4601,53715.0
2017-05-30 15:20:00,16.19,16.2,16.18,16.19,47642.0,13.4518,13.4601,13.4435,13.4518,47642.0
2017-05-30 15:30:00,16.18,16.19,16.17,16.17,69046.0,13.4435,13.4518,13.4352,13.4352,69046.0
2017-05-30 15:40:00,16.17,16.19,16.17,16.19,300725.0,13.4352,13.4518,13.4352,13.4518,300725.0
2017-05-30 15:50:00,16.18,16.21,16.18,16.2,519044.0,13.4435,13.4684,13.4435,13.4601,519044.0
2017-05-31 09:30:00,16.21,16.28,16.14,16.19,55818.0,13.4684,13.5266,13.4103,13.4518,55818.0
2017-05-31 09:40:00,16.19,16.21,16.13,16.14,64271.0,13.4518,13.4684,13.4019,13.4103,64271.0
2017-05-31 09:50:00,16.14,16.16,16.1,16.15,39018.0,13.4103,13.4269,13.377,13.4186,39018.0
2017-05-31 10:00:00,16.14,16.16,16.02,16.02,49209.0,13.4103,13.4269,13.3105,13.3105,49209.0
2017-05-31 10:10:00,16.03,16.03,15.99,15.99,61166.0,13.3189,13.3189,13.2856,13.2856,61166.0
2017-05-31 10:20:00,15.99,16.05,15.96,16.05,78790.0,13.2856,13.3355,13.2607,13.3355,78790.0
2017-05-31 10:30:00,16.05,16.07,16.03,16.07,64580.0,13.3355,13.3521,13.3189,13.3521,64580.0
2017-05-31 10:40:00,16.07,16.13,16.06,16.1,59743.0,13.3521,13.4019,13.3438,13.377,59743.0
2017-05-31 10:50:00,16.09,16.12,16.06,16.09,96714.0,13.3687,13.3936,13.3438,13.3687,96714.0
2017-05-31 11:00:00,16.1,16.1,16.06,16.06,63682.0,13.377,13.377,13.3438,13.3438,63682.0
2017-05-31 11:10:00,16.06,16.07,15.99,15.99,33819.0,13.3438,13.3521,13.2856,13.2856,33819.0
2017-05-31 11:20:00,16.0,16.01,15.95,15.96,90087.0,13.2939,13.3022,13.2524,13.2607,90087.0
2017-05-31 11:30:00,15.96,15.96,15.88,15.88,70616.0,13.2607,13.2607,13.1942,13.1942,70616.0
2017-05-31 11:40:00,15.89,15.94,15.88,15.93,60951.0,13.2025,13.2441,13.1942,13.2358,60951.0
2017-05-31 11:50:00,15.93,15.94,15.9,15.93,47981.0,13.2358,13.2441,13.2108,13.2358,47981.0
2017-05-31 12:00:00,15.94,15.94,15.88,15.91,59694.0,13.2441,13.2441,13.1942,13.2192,59694.0
2017-05-31 12:10:00,15.91,15.93,15.89,15.91,32521.0,13.2192,13.2358,13.2025,13.2192,32521.0
2017-05-31 12:20:00,15.91,15.91,15.9,15.91,19629.0,13.2192,13.2192,13.2108,13.2192,19629.0
2017-05-31 12:30:00,15.91,15.91,15.83,15.83,96093.0,13.2192,13.2192,13.1527,13.1527,96093.0
2017-05-31 12:40:00,15.83,15.93,15.83,15.93,82209.0,13.1527,13.2358,13.1527,13.2358,82209.0
2017-05-31 12:50:00,15.93,15.93,15.92,15.92,40896.0,13.2358,13.2358,13.2275,13.2275,40896.0
2017-05-31 13:00:00,15.92,15.97,15.92,15.97,29897.0,13.2275,13.269,13.2275,13.269,29897.0
2017-05-31 13:10:00,15.96,15.99,15.96,15.99,37611.0,13.2607,13.2856,13.2607,13.2856,37611.0
2017-05-31 13:20:00,15.99,16.0,15.98,16.0,28635.0,13.2856,13.2939,13.2773,13.2939,28635.0
2017-05-31 13:30:00,16.0,16.01,15.99,15.99,81622.0,13.2939,13.3022,13.2856,13.2856,81622.0
2017-05-31 13:40:00,15.99,16.0,15.91,15.91,53765.0,13.2856,13.2939,13.2192,13.2192,53765.0
2017-05-31 13:50:00,15.91,15.95,15.91,15.95,56366.0,13.2192,13.2524,13.2192,13.2524,56366.0
2017-05-31 14:00:00,15.95,16.0,15.94,16.0,37433.0,13.2524,13.2939,13.2441,13.2939,37433.0
2017-05-31 14:10:00,16.0,16.01,15.98,16.0,74506.0,13.2939,13.3022,13.2773,13.2939,74506.0
2017-05-31 14:20:00,16.0,16.03,15.99,16.03,50041.0,13.2939,13.3189,13.2856,13.3189,50041.0
2017-05-31 14:30:00,16.02,16.06,16.02,16.06,49151.0,13.3105,13.3438,13.3105,13.3438,49151.0
2017-05-31 14:40:00,16.06,16.1,16.04,16.1,102744.0,13.3438,13.377,13.3272,13.377,102744.0
2017-05-31 14:50:00,16.09,16.1,16.05,16.05,50017.0,13.3687,13.377,13.3355,13.3355,50017.0
2017-05-31 15:00:00,16.06,16.07,16.04,16.05,59186.0,13.3438,13.3521,13.3272,13.3355,59186.0
2017-05-31 15:10:00,16.05,16.07,16.04,16.07,48399.0,13.3355,13.3521,13.3272,13.3521,48399.0
2017-05-31 15:20:00,16.06,16.09,16.06,16.09,76751.0,13.3438,13.3687,13.3438,13.3687,76751.0
2017-05-31 15:30:00,16.09,16.09,16.04,16.05,331250.0,13.3687,13.3687,13.3272,13.3355,331250.0
2017-05-31 15:40:00,16.05,16.08,16.02,16.08,205942.0,13.3355,13.3604,13.3105,13.3604,205942.0
2017-05-31 15:50:00,16.08,16.08,16.06,16.06,321149.0,13.3604,13.3604,13.3438,13.3438,321149.0
2017-06-01 09:30:00,16.51,16.52,16.24,16.36,190867.0,13.7177,13.726,13.4933,13.593,190867.0
2017-06-01 09:40:00,16.35,16.56,16.35,16.55,209406.0,13.5847,13.7592,13.5847,13.7509,209406.0
2017-06-01 09:50:00,16.55,16.65,16.51,16.57,219602.0,13.7509,13.834,13.7177,13.7675,219602.0
2017-06-01 10:00:00,16.57,16.58,16.44,16.44,163499.0,13.7675,13.7758,13.6595,13.6595,163499.0
2017-06-01 10:10:00,16.44,16.47,16.42,16.44,127020.0,13.6595,13.6844,13.6429,13.6595,127020.0
2017-06-01 10:20:00,16.45,16.45,16.38,16.39,102215.0,13.6678,13.6678,13.6097,13.618,102215.0
2017-06-01 10:30:00,16.39,16.42,16.33,16.39,158483.0,13.618,13.6429,13.5681,13.618,158483.0
2017-06-01 10:40:00,16.39,16.4,16.3,16.32,95156.0,13.618,13.6263,13.5432,13.5598,95156.0
2017-06-01 10:50:00,16.33,16.33,16.25,16.3,120726.0,13.5681,13.5681,13.5016,13.5432,120726.0
2017-06-01 11:00:00,16.31,16.37,16.29,16.34,115535.0,13.5515,13.6014,13.5349,13.5764,115535.0
2017-06-01 11:10:00,16.33,16.45,16.32,16.39,119310.0,13.5681,13.6678,13.5598,13.618,119310.0
2017-06-01 11:20:00,16.39,16.39,16.33,16.35,62922.0,13.618,13.618,13.5681,13.5847,62922.0
2017-06-01 11:30:00,16.36,16.41,16.34,16.38,56178.0,13.593,13.6346,13.5764,13.6097,56178.0
2017-06-01 11:40:00,16.38,16.4,16.37,16.38,35097.0,13.6097,13.6263,13.6014,13.6097,35097.0
2017-06-01 11:50:00,16.38,16.43,16.37,16.41,32833.0,13.6097,13.6512,13.6014,13.6346,32833.0
2017-06-01 12:00:00,16.41,16.46,16.41,16.44,34144.0,13.6346,13.6761,13.6346,13.6595,34144.0
2017-06-01 12:10:00,16.45,16.54,16.43,16.53,65004.0,13.6678,13.7426,13.6512,13.7343,65004.0
2017-06-01 12:20:00,16.54,16.55,16.51,16.54,61801.0,13.7426,13.7509,13.7177,13.7426,61801.0
2017-06-01 12:30:00,16.53,16.55,16.51,16.51,37189.0,13.7343,13.7509,13.7177,13.7177,37189.0
2017-06-01 12:40:00,16.52,16.56,16.51,16.55,53064.0,13.726,13.7592,13.7177,13.7509,53064.0
2017-06-01 12:50:00,16.55,16.59,16.55,16.56,113865.0,13.7509,13.7841,13.7509,13.7592,113865.0
2017-06-01 13:00:00,16.56,16.63,16.55,16.62,58465.0,13.7592,13.8174,13.7509,13.8091,58465.0
2017-06-01 13:10:00,16.63,16.65,16.6,16.64,25251.0,13.8174,13.834,13.7925,13.8257,25251.0
2017-06-01 13:20:00,16.64,16.65,16.6,16.63,38626.0,13.8257,13.834,13.7925,13.8174,38626.0
2017-06-01 13:30:00,16.63,16.66,16.61,16.64,172758.0,13.8174,13.8423,13.8008,13.8257,172758.0
2017-06-01 13:40:00,16.64,16.68,16.64,16.68,54910.0,13.8257,13.8589,13.8257,13.8589,54910.0
2017-06-01 13:50:00,16.68,16.68,16.65,16.65,37100.0,13.8589,13.8589,13.834,13.834,37100.0
2017-06-01 14:00:00,16.65,16.68,16.65,16.67,33444.0,13.834,13.8589,13.834,13.8506,33444.0
2017-06-01 14:10:00,16.68,16.69,16.66,16.67,42540.0,13.8589,13.8672,13.8423,13.8506,42540.0
2017-06-01 14:20:00,16.66,16.69,16.65,16.65,44385.0,13.8423,13.8672,13.834,13.834,44385.0
2017-06-01 14:30:00,16.65,16.68,16.63,16.64,105844.0,13.834,13.8589,13.8174,13.8257,105844.0
2017-06-01 14:40:00,16.64,16.7,16.64,16.7,55532.0,13.8257,13.8755,13.8257,13.8755,55532.0
2017-06-01 14:50:00,16.7,16.7,16.68,16.7,50981.0,13.8755,13.8755,13.8589,13.8755,50981.0
2017-06-01 15:00:00,16.7,16.71,16.64,16.67,131136.0,13.8755,13.8838,13.8257,13.8506,131136.0
2017-06-01 15:10:00,16.67,16.7,16.67,16.69,92844.0,13.8506,13.8755,13.8506,13.8672,92844.0
2017-06-01 15:20:00,16.7,16.73,16.67,16.71,74304.0,13.8755,13.9005,13.8506,13.8838,74304.0
2017-06-01 15:30:00,16.72,16.74,16.69,16.7,111170.0,13.8922,13.9088,13.8672,13.8755,111170.0
2017-06-01 15:40:00,16.7,16.75,16.69,16.73,203292.0,13.8755,13.9171,13.8672,13.9005,203292.0
2017-06-01 15:50:00,16.73,16.77,16.72,16.76,598363.0,13.9005,13.9337,13.8922,13.9254,598363.0
2017-06-02 09:30:00,16.71,16.77,16.67,16.75,164597.0,13.8838,13.9337,13.8506,13.9171,164597.0
2017-06-02 09:40:00,16.75,16.83,16.74,16.76,101085.0,13.9171,13.9836,13.9088,13.9254,101085.0
2017-06-02 09:50:00,16.76,16.85,16.75,16.78,49259.0,13.9254,14.0002,13.9171,13.942,49259.0
2017-06-02 10:00:00,16.78,16.8,16.74,16.79,80942.0,13.942,13.9586,13.9088,13.9503,80942.0
2017-06-02 10:10:00,16.79,16.8,16.75,16.75,56480.0,13.9503,13.9586,13.9171,13.9171,56480.0
2017-06-02 10:20:00,16.76,16.85,16.75,16.82,106089.0,13.9254,14.0002,13.9171,13.9752,106089.0
2017-06-02 10:30:00,16.82,16.86,16.79,16.85,138495.0,13.9752,14.0085,13.9503,14.0002,138495.0
2017-06-02 10:40:00,16.84,16.89,16.84,16.89,40652.0,13.9919,14.0334,13.9919,14.0334,40652.0
2017-06-02 10:50:00,16.88,16.89,16.8,16.86,84396.0,14.0251,14.0334,13.9586,14.0085,84396.0
2017-06-02 11:00:00,16.86,16.89,16.85,16.87,78595.0,14.0085,14.0334,14.0002,14.0168,78595.0
2017-06-02 11:10:00,16.87,16.9,16.85,16.85,34411.0,14.0168,14.0417,14.0002,14.0002,34411.0
2017-06-02 11:20:00,16.85,16.92,16.85,16.9,70132.0,14.0002,14.0583,14.0002,14.0417,70132.0
2017-06-02 11:30:00,16.9,16.92,16.88,16.88,185086.0,14.0417,14.0583,14.0251,14.0251,185086.0
2017-06-02 11:40:00,16.88,16.89,16.85,16.88,161482.0,14.0251,14.0334,14.0002,14.0251,161482.0
2017-06-02 11:50:00,16.87,16.9,16.86,16.89,52920.0,14.0168,14.0417,14.0085,14.0334,52920.0
2017-06-02 12:00:00,16.9,16.95,16.9,16.93,71954.0,14.0417,14.0833,14.0417,14.0666,71954.0
2017-06-02 12:10:00,16.93,16.93,16.9,16.92,33812.0,14.0666,14.0666,14.0417,14.0583,33812.0
2017-06-02 12:20:00,16.92,16.97,16.91,16.97,78378.0,14.0583,14.0999,14.05,14.0999,78378.0
2017-06-02 12:30:00,16.97,17.01,16.96,17.01,91328.0,14.0999,14.1331,14.0916,14.1331,91328.0
2017-06-02 12:40:00,17.01,17.01,16.95,16.96,62191.0,14.1331,14.1331,14.0833,14.0916,62191.0
2017-06-02 12:50:00,16.95,16.99,16.95,16.98,54110.0,14.0833,14.1165,14.0833,14.1082,54110.0
2017-06-02 13:00:00,16.99,17.09,16.96,17.09,400636.0,14.1165,14.1996,14.0916,14.1996,400636.0
2017-06-02 13:10:00,17.08,17.18,17.07,17.14,473578.0,14.1913,14.2744,14.183,14.2411,473578.0
2017-06-02 13:20:00,17.14,17.17,17.11,17.13,77536.0,14.2411,14.2661,14.2162,14.2328,77536.0
2017-06-02 13:30:00,17.13,17.15,17.08,17.09,67517.0,14.2328,14.2494,14.1913,14.1996,67517.0
2017-06-02 13:40:00,17.08,17.09,17.02,17.03,133666.0,14.1913,14.1996,14.1414,14.1497,133666.0
2017-06-02 13:50:00,17.04,17.05,16.99,17.01,71426.0,14.158,14.1663,14.1165,14.1331,71426.0
2017-06-02 14:00:00,17.01,17.02,16.91,16.93,85369.0,14.1331,14.1414,14.05,14.0666,85369.0
2017-06-02 14:10:00,16.93,16.95,16.91,16.92,37395.0,14.0666,14.0833,14.05,14.0583,37395.0
2017-06-02 14:20:00,16.93,16.95,16.92,16.93,164521.0,14.0666,14.0833,14.0583,14.0666,164521.0
2017-06-02 14:30:00,16.93,16.98,16.92,16.98,50671.0,14.0666,14.1082,14.0583,14.1082,50671.0
2017-06-02 14:40:00,16.98,16.98,16.9,16.91,44697.0,14.1082,14.1082,14.0417,14.05,44697.0
2017-06-02 14:50:00,16.91,16.92,16.89,16.89,26534.0,14.05,14.0583,14.0334,14.0334,26534.0
2017-06-02 15:00:00,16.9,16.92,16.87,16.87,59180.0,14.0417,14.0583,14.0168,14.0168,59180.0
2017-06-02 15:10:00,16.87,16.89,16.85,16.85,117482.0,14.0168,14.0334,14.0002,14.0002,117482.0
2017-06-02 15:20:00,16.86,16.87,16.83,16.84,60590.0,14.0085,14.0168,13.9836,13.9919,60590.0
2017-06-02 15:30:00,16.84,16.9,16.83,16.89,169984.0,13.9919,14.0417,13.9836,14.0334,169984.0
2017-06-02 15:40:00,16.89,16.9,16.87,16.89,194430.0,14.0334,14.0417,14.0168,14.0334,194430.0
2017-06-02 15:50:00,16.88,16.96,16.87,16.91,510346.0,14.0251,14.0916,14.0168,14.05,510346.0
2017-06-05 09:30:00,16.86,16.95,16.82,16.84,76066.0,14.0085,14.0833,13.9752,13.9919,76066.0
2017-06-05 09:40:00,16.84,16.86,16.79,16.82,61867.0,13.9919,14.0085,13.9503,13.9752,61867.0
2017-06-05 09:50:00,16.82,16.84,16.76,16.83,53644.0,13.9752,13.9919,13.9254,13.9836,53644.0
2017-06-05 10:00:00,16.83,16.95,16.83,16.94,52297.0,13.9836,14.0833,13.9836,14.075,52297.0
2017-06-05 10:10:00,16.93,17.01,16.93,16.97,130021.0,14.0666,14.1331,14.0666,14.0999,130021.0
2017-06-05 10:20:00,16.96,16.97,16.87,16.9,43881.0,14.0916,14.0999,14.0168,14.0417,43881.0
2017-06-05 10:30:00,16.91,16.91,16.85,16.88,58407.0,14.05,14.05,14.0002,14.0251,58407.0
2017-06-05 10:40:00,16.88,16.89,16.86,16.89,36392.0,14.0251,14.0334,14.0085,14.0334,36392.0
2017-06-05 10:50:00,16.89,16.93,16.88,16.89,45607.0,14.0334,14.0666,14.0251,14.0334,45607.0
2017-06-05 11:00:00,16.89,16.89,16.83,16.84,176002.0,14.0334,14.0334,13.9836,13.9919,176002.0
2017-06-05 11:10:00,16.84,16.85,16.77,16.78,51868.0,13.9919,14.0002,13.9337,13.942,51868.0
2017-06-05 11:20:00,16.79,16.82,16.7,16.73,90561.0,13.9503,13.9752,13.8755,13.9005,90561.0
2017-06-05 11:30:00,16.73,16.74,16.7,16.71,59721.0,13.9005,13.9088,13.8755,13.8838,59721.0
2017-06-05 11:40:00,16.71,16.72,16.62,16.64,92263.0,13.8838,13.8922,13.8091,13.8257,92263.0
2017-06-05 11:50:00,16.64,16.66,16.61,16.63,93871.0,13.8257,13.8423,13.8008,13.8174,93871.0
2017-06-05 12:00:00,16.64,16.71,16.63,16.67,74860.0,13.8257,13.8838,13.8174,13.8506,74860.0
2017-06-05 12:10:00,16.68,16.76,16.68,16.73,58385.0,13.8589,13.9254,13.8589,13.9005,58385.0
2017-06-05 12:20:00,16.74,16.77,16.72,16.77,42972.0,13.9088,13.9337,13.8922,13.9337,42972.0
2017-06-05 12:30:00,16.77,16.82,16.76,16.82,32813.0,13.9337,13.9752,13.9254,13.9752,32813.0
2017-06-05 12:40:00,16.82,16.85,16.8,16.85,56618.0,13.9752,14.0002,13.9586,14.0002,56618.0
2017-06-05 12:50:00,16.85,16.86,16.82,16.83,35482.0,14.0002,14.0085,13.9752,13.9836,35482.0
2017-06-05 13:00:00,16.83,16.88,16.82,16.87,55981.0,13.9836,14.0251,13.9752,14.0168,55981.0
2017-06-05 13:10:00,16.87,16.88,16.85,16.87,53484.0,14.0168,14.0251,14.0002,14.0168,53484.0
2017-06-05 13:20:00,16.87,16.92,16.86,16.91,43581.0,14.0168,14.0583,14.0085,14.05,43581.0
2017-06-05 13:30:00,16.91,16.91,16.85,16.86,46636.0,14.05,14.05,14.0002,14.0085,46636.0
2017-06-05 13:40:00,16.86,16.87,16.82,16.82,37000.0,14.0085,14.0168,13.9752,13.9752,37000.0
2017-06-05 13:50:00,16.82,16.84,16.79,16.8,70589.0,13.9752,13.9919,13.9503,13.9586,70589.0
2017-06-05 14:00:00,16.8,16.81,16.75,16.75,57547.0,13.9586,13.9669,13.9171,13.9171,57547.0
2017-06-05 14:10:00,16.75,16.77,16.72,16.73,66059.0,13.9171,13.9337,13.8922,13.9005,66059.0
2017-06-05 14:20:00,16.73,16.76,16.72,16.76,50538.0,13.9005,13.9254,13.8922,13.9254,50538.0
2017-06-05 14:30:00,16.76,16.78,16.75,16.76,42807.0,13.9254,13.942,13.9171,13.9254,42807.0
2017-06-05 14:40:00,16.76,16.79,16.75,16.75,49564.0,13.9254,13.9503,13.9171,13.9171,49564.0
2017-06-05 14:50:00,16.75,16.76,16.7,16.75,51763.0,13.9171,13.9254,13.8755,13.9171,51763.0
2017-06-05 15:00:00,16.75,16.76,16.73,16.73,39658.0,13.9171,13.9254,13.9005,13.9005,39658.0
2017-06-05 15:10:00,16.74,16.76,16.73,16.73,47941.0,13.9088,13.9254,13.9005,13.9005,47941.0
2017-06-05 15:20:00,16.74,16.76,16.73,16.74,65572.0,13.9088,13.9254,13.9005,13.9088,65572.0
2017-06-05 15:30:00,16.75,16.76,16.73,16.74,76206.0,13.9171,13.9254,13.9005,13.9088,76206.0
2017-06-05 15:40:00,16.73,16.76,16.69,16.7,158966.0,13.9005,13.9254,13.8672,13.8755,158966.0
2017-06-05 15:50:00,16.69,16.71,16.69,16.71,226941.0,13.8672,13.8838,13.8672,13.8838,226941.0
2017-06-06 09:30:00,16.71,16.73,16.55,16.56,65136.0,13.8838,13.9005,13.7509,13.7592,65136.0
2017-06-06 09:40:00,16.55,16.73,16.54,16.73,78527.0,13.7509,13.9005,13.7426,13.9005,78527.0
2017-06-06 09:50:00,16.73,16.75,16.67,16.74,75635.0,13.9005,13.9171,13.8506,13.9088,75635.0
2017-06-06 10:00:00,16.74,16.77,16.74,16.75,96128.0,13.9088,13.9337,13.9088,13.9171,96128.0
2017-06-06 10:10:00,16.75,16.76,16.68,16.69,53272.0,13.9171,13.9254,13.8589,13.8672,53272.0
2017-06-06 10:20:00,16.69,16.71,16.64,16.68,57720.0,13.8672,13.8838,13.8257,13.8589,57720.0
2017-06-06 10:30:00,16.69,16.71,16.65,16.65,53702.0,13.8672,13.8838,13.834,13.834,53702.0
2017-06-06 10:40:00,16.65,16.66,16.61,16.64,52775.0,13.834,13.8423,13.8008,13.8257,52775.0
2017-06-06 10:50:00,16.63,16.63,16.58,16.63,49554.0,13.8174,13.8174,13.7758,13.8174,49554.0
2017-06-06 11:00:00,16.63,16.64,16.6,16.62,57725.0,13.8174,13.8257,13.7925,13.8091,57725.0
2017-06-06 11:10:00,16.62,16.67,16.62,16.64,55691.0,13.8091,13.8506,13.8091,13.8257,55691.0
2017-06-06 11:20:00,16.63,16.63,16.59,16.61,46378.0,13.8174,13.8174,13.7841,13.8008,46378.0
2017-06-06 11:30:00,16.61,16.65,16.6,16.65,45532.0,13.8008,13.834,13.7925,13.834,45532.0
2017-06-06 11:40:00,16.65,16.67,16.61,16.61,77008.0,13.834,13.8506,13.8008,13.8008,77008.0
2017-06-06 11:50:00,16.61,16.62,16.56,16.62,80002.0,13.8008,13.8091,13.7592,13.8091,80002.0
2017-06-06 12:00:00,16.62,16.64,16.59,16.64,44472.0,13.8091,13.8257,13.7841,13.8257,44472.0
2017-06-06 12:10:00,16.64,16.73,16.63,16.71,41772.0,13.8257,13.9005,13.8174,13.8838,41772.0
2017-06-06 12:20:00,16.71,16.76,16.71,16.73,61349.0,13.8838,13.9254,13.8838,13.9005,61349.0
2017-06-06 12:30:00,16.73,16.77,16.72,16.77,46882.0,13.9005,13.9337,13.8922,13.9337,46882.0
2017-06-06 12:40:00,16.76,16.85,16.76,16.84,80440.0,13.9254,14.0002,13.9254,13.9919,80440.0
2017-06-06 12:50:00,16.83,16.86,16.83,16.85,53411.0,13.9836,14.0085,13.9836,14.0002,53411.0
2017-06-06 13:00:00,16.85,16.85,16.81,16.83,35317.0,14.0002,14.0002,13.9669,13.9836,35317.0
2017-06-06 13:10:00,16.83,16.85,16.83,16.85,27867.0,13.9836,14.0002,13.9836,14.0002,27867.0
2017-06-06 13:20:00,16.85,16.85,16.8,16.81,31702.0,14.0002,14.0002,13.9586,13.9669,31702.0
2017-06-06 13:30:00,16.8,16.81,16.76,16.8,58817.0,13.9586,13.9669,13.9254,13.9586,58817.0
2017-06-06 13:40:00,16.8,16.81,16.73,16.79,118238.0,13.9586,13.9669,13.9005,13.9503,118238.0
2017-06-06 13:50:00,16.8,16.82,16.76,16.8,42799.0,13.9586,13.9752,13.9254,13.9586,42799.0
2017-06-06 14:00:00,16.81,16.84,16.79,16.82,47471.0,13.9669,13.9919,13.9503,13.9752,47471.0
2017-06-06 14:10:00,16.83,16.84,16.82,16.83,48753.0,13.9836,13.9919,13.9752,13.9836,48753.0
2017-06-06 14:20:00,16.84,16.85,16.81,16.82,68715.0,13.9919,14.0002,13.9669,13.9752,68715.0
2017-06-06 14:30:00,16.82,16.85,16.8,16.81,53161.0,13.9752,14.0002,13.9586,13.9669,53161.0
2017-06-06 14:40:00,16.8,16.86,16.8,16.84,67191.0,13.9586,14.0085,13.9586,13.9919,67191.0
2017-06-06 14:50:00,16.84,16.89,16.83,16.89,48871.0,13.9919,14.0334,13.9836,14.0334,48871.0
2017-06-06 15:00:00,16.89,16.9,16.86,16.87,81661.0,14.0334,14.0417,14.0085,14.0168,81661.0
2017-06-06 15:10:00,16.86,16.87,16.82,16.84,85454.0,14.0085,14.0168,13.9752,13.9919,85454.0
2017-06-06 15:20:00,16.84,16.88,16.81,16.83,198337.0,13.9919,14.0251,13.9669,13.9836,198337.0
2017-06-06 15:30:00,16.83,16.83,16.78,16.79,160162.0,13.9836,13.9836,13.942,13.9503,160162.0
2017-06-06 15:40:00,16.78,16.81,16.77,16.77,304315.0,13.942,13.9669,13.9337,13.9337,304315.0
2017-06-06 15:50:00,16.78,16.8,16.77,16.78,693579.0,13.942,13.9586,13.9337,13.942,693579.0
2017-06-07 09:30:00,16.73,16.75,16.6,16.65,96076.0,13.9005,13.9171,13.7925,13.834,96076.0
2017-06-07 09:40:00,16.66,16.71,16.65,16.66,40675.0,13.8423,13.8838,13.834,13.8423,40675.0
2017-06-07 09:50:00,16.66,16.7,16.64,16.67,38309.0,13.8423,13.8755,13.8257,13.8506,38309.0
2017-06-07 10:00:00,16.68,16.68,16.54,16.57,97459.0,13.8589,13.8589,13.7426,13.7675,97459.0
2017-06-07 10:10:00,16.57,16.57,16.47,16.48,74259.0,13.7675,13.7675,13.6844,13.6927,74259.0
2017-06-07 10:20:00,16.48,16.5,16.42,16.46,62507.0,13.6927,13.7094,13.6429,13.6761,62507.0
2017-06-07 10:30:00,16.47,16.47,16.25,16.32,155294.0,13.6844,13.6844,13.5016,13.5598,155294.0
2017-06-07 10:40:00,16.32,16.46,16.31,16.44,159316.0,13.5598,13.6761,13.5515,13.6595,159316.0
2017-06-07 10:50:00,16.43,16.44,16.31,16.42,175335.0,13.6512,13.6595,13.5515,13.6429,175335.0
2017-06-07 11:00:00,16.42,16.48,16.4,16.48,71980.0,13.6429,13.6927,13.6263,13.6927,71980.0
2017-06-07 11:10:00,16.48,16.5,16.46,16.48,31595.0,13.6927,13.7094,13.6761,13.6927,31595.0
2017-06-07 11:20:00,16.48,16.5,16.44,16.49,42742.0,13.6927,13.7094,13.6595,13.7011,42742.0
2017-06-07 11:30:00,16.5,16.55,16.49,16.5,34078.0,13.7094,13.7509,13.7011,13.7094,34078.0
2017-06-07 11:40:00,16.5,16.54,16.49,16.5,29047.0,13.7094,13.7426,13.7011,13.7094,29047.0
2017-06-07 11:50:00,16.5,16.51,16.47,16.5,50020.0,13.7094,13.7177,13.6844,13.7094,50020.0
2017-06-07 12:00:00,16.49,16.49,16.43,16.45,29813.0,13.7011,13.7011,13.6512,13.6678,29813.0
2017-06-07 12:10:00,16.45,16.46,16.42,16.42,29099.0,13.6678,13.6761,13.6429,13.6429,29099.0
2017-06-07 12:20:00,16.43,16.46,16.42,16.46,40157.0,13.6512,13.6761,13.6429,13.6761,40157.0
2017-06-07 12:30:00,16.45,16.45,16.4,16.44,39211.0,13.6678,13.6678,13.6263,13.6595,39211.0
2017-06-07 12:40:00,16.44,16.46,16.41,16.41,37835.0,13.6595,13.6761,13.6346,13.6346,37835.0
2017-06-07 12:50:00,16.41,16.44,16.39,16.44,24174.0,13.6346,13.6595,13.618,13.6595,24174.0
2017-06-07 13:00:00,16.43,16.44,16.41,16.42,30652.0,13.6512,13.6595,13.6346,13.6429,30652.0
2017-06-07 13:10:00,16.42,16.44,16.4,16.41,232452.0,13.6429,13.6595,13.6263,13.6346,232452.0
2017-06-07 13:20:00,16.41,16.48,16.39,16.45,79527.0,13.6346,13.6927,13.618,13.6678,79527.0
2017-06-07 13:30:00,16.45,16.45,16.4,16.4,40597.0,13.6678,13.6678,13.6263,13.6263,40597.0
2017-06-07 13:40:00,16.4,16.44,16.39,16.42,34864.0,13.6263,13.6595,13.618,13.6429,34864.0
2017-06-07 13:50:00,16.41,16.43,16.4,16.4,40353.0,13.6346,13.6512,13.6263,13.6263,40353.0
2017-06-07 14:00:00,16.4,16.42,16.37,16.41,66327.0,13.6263,13.6429,13.6014,13.6346,66327.0
2017-06-07 14:10:00,16.41,16.45,16.4,16.45,62674.0,13.6346,13.6678,13.6263,13.6678,62674.0
2017-06-07 14:20:00,16.45,16.45,16.4,16.42,64410.0,13.6678,13.6678,13.6263,13.6429,64410.0
2017-06-07 14:30:00,16.43,16.46,16.42,16.45,90509.0,13.6512,13.6761,13.6429,13.6678,90509.0
2017-06-07 14:40:00,16.45,16.49,16.42,16.46,69825.0,13.6678,13.7011,13.6429,13.6761,69825.0
2017-06-07 14:50:00,16.47,16.49,16.46,16.46,49841.0,13.6844,13.7011,13.6761,13.6761,49841.0
2017-06-07 15:00:00,16.46,16.47,16.44,16.46,61452.0,13.6761,13.6844,13.6595,13.6761,61452.0
2017-06-07 15:10:00,16.45,16.46,16.39,16.39,56096.0,13.6678,13.6761,13.618,13.618,56096.0
2017-06-07 15:20:00,16.39,16.42,16.39,16.41,92145.0,13.618,13.6429,13.618,13.6346,92145.0
2017-06-07 15:30:00,16.41,16.42,16.4,16.41,71401.0,13.6346,13.6429,13.6263,13.6346,71401.0
2017-06-07 15:40:00,16.41,16.43,16.4,16.43,170969.0,13.6346,13.6512,13.6263,13.6512,170969.0
2017-06-07 15:50:00,16.43,16.43,16.39,16.41,312591.0,13.6512,13.6512,13.618,13.6346,312591.0
2017-06-08 09:30:00,16.4,16.44,16.36,16.42,90726.0,13.6263,13.6595,13.593,13.6429,90726.0
2017-06-08 09:40:00,16.42,16.43,16.38,16.38,53557.0,13.6429,13.6512,13.6097,13.6097,53557.0
2017-06-08 09:50:00,16.38,16.43,16.34,16.39,44028.0,13.6097,13.6512,13.5764,13.618,44028.0
2017-06-08 10:00:00,16.39,16.39,16.23,16.24,58147.0,13.618,13.618,13.485,13.4933,58147.0
2017-06-08 10:10:00,16.24,16.24,16.15,16.24,57715.0,13.4933,13.4933,13.4186,13.4933,57715.0
2017-06-08 10:20:00,16.24,16.25,16.17,16.18,54539.0,13.4933,13.5016,13.4352,13.4435,54539.0
2017-06-08 10:30:00,16.18,16.22,16.15,16.22,109034.0,13.4435,13.4767,13.4186,13.4767,109034.0
2017-06-08 10:40:00,16.22,16.33,16.22,16.32,74300.0,13.4767,13.5681,13.4767,13.5598,74300.0
2017-06-08 10:50:00,16.32,16.32,16.25,16.29,47840.0,13.5598,13.5598,13.5016,13.5349,47840.0
2017-06-08 11:00:00,16.29,16.31,16.28,16.31,41807.0,13.5349,13.5515,13.5266,13.5515,41807.0
2017-06-08 11:10:00,16.31,16.36,16.31,16.35,87280.0,13.5515,13.593,13.5515,13.5847,87280.0
2017-06-08 11:20:00,16.35,16.38,16.33,16.34,45613.0,13.5847,13.6097,13.5681,13.5764,45613.0
2017-06-08 11:30:00,16.35,16.38,16.33,16.38,35565.0,13.5847,13.6097,13.5681,13.6097,35565.0
2017-06-08 11:40:00,16.39,16.43,16.35,16.37,43907.0,13.618,13.6512,13.5847,13.6014,43907.0
2017-06-08 11:50:00,16.37,16.38,16.35,16.36,24087.0,13.6014,13.6097,13.5847,13.593,24087.0
2017-06-08 12:00:00,16.36,16.37,16.34,16.36,39525.0,13.593,13.6014,13.5764,13.593,39525.0
2017-06-08 12:10:00,16.36,16.44,16.35,16.43,66408.0,13.593,13.6595,13.5847,13.6512,66408.0
2017-06-08 12:20:00,16.44,16.44,16.4,16.41,39608.0,13.6595,13.6595,13.6263,13.6346,39608.0
2017-06-08 12:30:00,16.41,16.45,16.4,16.42,34587.0,13.6346,13.6678,13.6263,13.6429,34587.0
2017-06-08 12:40:00,16.41,16.45,16.41,16.42,107595.0,13.6346,13.6678,13.6346,13.6429,107595.0
2017-06-08 12:50:00,16.43,16.45,16.42,16.44,30073.0,13.6512,13.6678,13.6429,13.6595,30073.0
2017-06-08 13:00:00,16.44,16.45,16.35,16.36,149476.0,13.6595,13.6678,13.5847,13.593,149476.0
2017-06-08 13:10:00,16.36,16.41,16.34,16.41,139836.0,13.593,13.6346,13.5764,13.6346,139836.0
2017-06-08 13:20:00,16.41,16.41,16.36,16.38,27107.0,13.6346,13.6346,13.593,13.6097,27107.0
2017-06-08 13:30:00,16.38,16.4,16.36,16.4,23324.0,13.6097,13.6263,13.593,13.6263,23324.0
2017-06-08 13:40:00,16.4,16.43,16.39,16.43,22576.0,13.6263,13.6512,13.618,13.6512,22576.0
2017-06-08 13:50:00,16.43,16.44,16.41,16.41,29809.0,13.6512,13.6595,13.6346,13.6346,29809.0
2017-06-08 14:00:00,16.41,16.42,16.39,16.41,29375.0,13.6346,13.6429,13.618,13.6346,29375.0
2017-06-08 14:10:00,16.41,16.42,16.4,16.41,26013.0,13.6346,13.6429,13.6263,13.6346,26013.0
2017-06-08 14:20:00,16.42,16.44,16.4,16.44,51060.0,13.6429,13.6595,13.6263,13.6595,51060.0
2017-06-08 14:30:00,16.44,16.45,16.41,16.41,36972.0,13.6595,13.6678,13.6346,13.6346,36972.0
2017-06-08 14:40:00,16.41,16.42,16.37,16.37,51953.0,13.6346,13.6429,13.6014,13.6014,51953.0
2017-06-08 14:50:00,16.37,16.39,16.35,16.35,46608.0,13.6014,13.618,13.5847,13.5847,46608.0
2017-06-08 15:00:00,16.36,16.39,16.35,16.38,37466.0,13.593,13.618,13.5847,13.6097,37466.0
2017-06-08 15:10:00,16.38,16.39,16.35,16.36,48473.0,13.6097,13.618,13.5847,13.593,48473.0
2017-06-08 15:20:00,16.35,16.43,16.35,16.41,131102.0,13.5847,13.6512,13.5847,13.6346,131102.0
2017-06-08 15:30:00,16.41,16.43,16.39,16.41,92640.0,13.6346,13.6512,13.618,13.6346,92640.0
2017-06-08 15:40:00,16.42,16.43,16.38,16.4,176010.0,13.6429,13.6512,13.6097,13.6263,176010.0
2017-06-08 15:50:00,16.4,16.43,16.39,16.41,401877.0,13.6263,13.6512,13.618,13.6346,401877.0
2017-06-09 09:30:00,16.36,16.44,16.29,16.41,45183.0,13.593,13.6595,13.5349,13.6346,45183.0
2017-06-09 09:40:00,16.4,16.45,16.38,16.39,70042.0,13.6263,13.6678,13.6097,13.618,70042.0
2017-06-09 09:50:00,16.4,16.41,16.33,16.33,26270.0,13.6263,13.6346,13.5681,13.5681,26270.0
2017-06-09 10:00:00,16.34,16.4,16.32,16.35,48481.0,13.5764,13.6263,13.5598,13.5847,48481.0
2017-06-09 10:10:00,16.35,16.42,16.35,16.39,48670.0,13.5847,13.6429,13.5847,13.618,48670.0
2017-06-09 10:20:00,16.38,16.38,16.34,16.38,68151.0,13.6097,13.6097,13.5764,13.6097,68151.0
2017-06-09 10:30:00,16.38,16.44,16.38,16.43,36426.0,13.6097,13.6595,13.6097,13.6512,36426.0
2017-06-09 10:40:00,16.42,16.48,16.41,16.48,74238.0,13.6429,13.6927,13.6346,13.6927,74238.0
2017-06-09 10:50:00,16.48,16.55,16.46,16.55,64890.0,13.6927,13.7509,13.6761,13.7509,64890.0
2017-06-09 11:00:00,16.54,16.55,16.5,16.53,44492.0,13.7426,13.7509,13.7094,13.7343,44492.0
2017-06-09 11:10:00,16.52,16.54,16.5,16.54,47285.0,13.726,13.7426,13.7094,13.7426,47285.0
2017-06-09 11:20:00,16.54,16.61,16.53,16.59,66153.0,13.7426,13.8008,13.7343,13.7841,66153.0
2017-06-09 11:30:00,16.6,16.61,16.56,16.57,22966.0,13.7925,13.8008,13.7592,13.7675,22966.0
2017-06-09 11:40:00,16.57,16.62,16.56,16.62,35453.0,13.7675,13.8091,13.7592,13.8091,35453.0
2017-06-09 11:50:00,16.62,16.67,16.61,16.61,43922.0,13.8091,13.8506,13.8008,13.8008,43922.0
2017-06-09 12:00:00,16.61,16.62,16.57,16.57,22851.0,13.8008,13.8091,13.7675,13.7675,22851.0
2017-06-09 12:10:00,16.57,16.58,16.54,16.55,30521.0,13.7675,13.7758,13.7426,13.7509,30521.0
2017-06-09 12:20:00,16.55,16.57,16.49,16.5,43127.0,13.7509,13.7675,13.7011,13.7094,43127.0
2017-06-09 12:30:00,16.5,16.54,16.49,16.53,57252.0,13.7094,13.7426,13.7011,13.7343,57252.0
2017-06-09 12:40:00,16.54,16.57,16.52,16.54,30551.0,13.7426,13.7675,13.726,13.7426,30551.0
2017-06-09 12:50:00,16.54,16.55,16.52,16.54,33319.0,13.7426,13.7509,13.726,13.7426,33319.0
2017-06-09 13:00:00,16.53,16.55,16.51,16.53,23012.0,13.7343,13.7509,13.7177,13.7343,23012.0
2017-06-09 13:10:00,16.52,16.55,16.52,16.55,33358.0,13.726,13.7509,13.726,13.7509,33358.0
2017-06-09 13:20:00,16.55,16.55,16.52,16.53,22525.0,13.7509,13.7509,13.726,13.7343,22525.0
2017-06-09 13:30:00,16.52,16.57,16.52,16.54,35450.0,13.726,13.7675,13.726,13.7426,35450.0
2017-06-09 13:40:00,16.54,16.56,16.51,16.54,41757.0,13.7426,13.7592,13.7177,13.7426,41757.0
2017-06-09 13:50:00,16.54,16.57,16.53,16.56,40271.0,13.7426,13.7675,13.7343,13.7592,40271.0
2017-06-09 14:00:00,16.56,16.57,16.51,16.54,50693.0,13.7592,13.7675,13.7177,13.7426,50693.0
2017-06-09 14:10:00,16.53,16.56,16.53,16.54,30745.0,13.7343,13.7592,13.7343,13.7426,30745.0
2017-06-09 14:20:00,16.54,16.55,16.52,16.54,27083.0,13.7426,13.7509,13.726,13.7426,27083.0
2017-06-09 14:30:00,16.54,16.55,16.52,16.54,54930.0,13.7426,13.7509,13.726,13.7426,54930.0
2017-06-09 14:40:00,16.54,16.6,16.51,16.6,70036.0,13.7426,13.7925,13.7177,13.7925,70036.0
2017-06-09 14:50:00,16.6,16.61,16.51,16.55,141537.0,13.7925,13.8008,13.7177,13.7509,141537.0
2017-06-09 15:00:00,16.55,16.58,16.52,16.56,79517.0,13.7509,13.7758,13.726,13.7592,79517.0
2017-06-09 15:10:00,16.55,16.59,16.53,16.59,75851.0,13.7509,13.7841,13.7343,13.7841,75851.0
2017-06-09 15:20:00,16.59,16.64,16.57,16.64,63876.0,13.7841,13.8257,13.7675,13.8257,63876.0
2017-06-09 15:30:00,16.64,16.65,16.58,16.6,81847.0,13.8257,13.834,13.7758,13.7925,81847.0
2017-06-09 15:40:00,16.6,16.7,16.59,16.64,333359.0,13.7925,13.8755,13.7841,13.8257,333359.0
2017-06-09 15:50:00,16.65,16.71,16.62,16.68,368158.0,13.834,13.8838,13.8091,13.8589,368158.0
2017-06-12 09:30:00,16.67,16.81,16.56,16.72,85955.0,13.8506,13.9669,13.7592,13.8922,85955.0
2017-06-12 09:40:00,16.72,16.82,16.59,16.71,76555.0,13.8922,13.9752,13.7841,13.8838,76555.0
2017-06-12 09:50:00,16.72,16.79,16.7,16.74,43073.0,13.8922,13.9503,13.8755,13.9088,43073.0
2017-06-12 10:00:00,16.75,16.77,16.57,16.57,63140.0,13.9171,13.9337,13.7675,13.7675,63140.0
2017-06-12 10:10:00,16.58,16.6,16.51,16.51,49016.0,13.7758,13.7925,13.7177,13.7177,49016.0
2017-06-12 10:20:00,16.5,16.55,16.46,16.51,71252.0,13.7094,13.7509,13.6761,13.7177,71252.0
2017-06-12 10:30:00,16.51,16.55,16.49,16.53,96379.0,13.7177,13.7509,13.7011,13.7343,96379.0
2017-06-12 10:40:00,16.53,16.62,16.52,16.61,187205.0,13.7343,13.8091,13.726,13.8008,187205.0
2017-06-12 10:50:00,16.61,16.66,16.61,16.63,40842.0,13.8008,13.8423,13.8008,13.8174,40842.0
2017-06-12 11:00:00,16.63,16.68,16.62,16.66,58231.0,13.8174,13.8589,13.8091,13.8423,58231.0
2017-06-12 11:10:00,16.66,16.7,16.64,16.65,78251.0,13.8423,13.8755,13.8257,13.834,78251.0
2017-06-12 11:20:00,16.65,16.73,16.64,16.72,69865.0,13.834,13.9005,13.8257,13.8922,69865.0
2017-06-12 11:30:00,16.71,16.74,16.64,16.65,53589.0,13.8838,13.9088,13.8257,13.834,53589.0
2017-06-12 11:40:00,16.66,16.72,16.64,16.7,48376.0,13.8423,13.8922,13.8257,13.8755,48376.0
2017-06-12 11:50:00,16.7,16.81,16.68,16.8,116713.0,13.8755,13.9669,13.8589,13.9586,116713.0
2017-06-12 12:00:00,16.81,16.83,16.72,16.72,72192.0,13.9669,13.9836,13.8922,13.8922,72192.0
2017-06-12 12:10:00,16.71,16.77,16.69,16.69,67602.0,13.8838,13.9337,13.8672,13.8672,67602.0
2017-06-12 12:20:00,16.69,16.69,16.62,16.62,80516.0,13.8672,13.8672,13.8091,13.8091,80516.0
2017-06-12 12:30:00,16.62,16.64,16.61,16.62,25986.0,13.8091,13.8257,13.8008,13.8091,25986.0
2017-06-12 12:40:00,16.63,16.64,16.58,16.58,49346.0,13.8174,13.8257,13.7758,13.7758,49346.0
2017-06-12 12:50:00,16.58,16.59,16.54,16.55,37287.0,13.7758,13.7841,13.7426,13.7509,37287.0
2017-06-12 13:00:00,16.55,16.58,16.49,16.56,84244.0,13.7509,13.7758,13.7011,13.7592,84244.0
2017-06-12 13:10:00,16.56,16.61,16.53,16.58,40772.0,13.7592,13.8008,13.7343,13.7758,40772.0
2017-06-12 13:20:00,16.58,16.62,16.57,16.62,41570.0,13.7758,13.8091,13.7675,13.8091,41570.0
2017-06-12 13:30:00,16.61,16.63,16.6,16.6,26235.0,13.8008,13.8174,13.7925,13.7925,26235.0
2017-06-12 13:40:00,16.61,16.63,16.59,16.61,37032.0,13.8008,13.8174,13.7841,13.8008,37032.0
2017-06-12 13:50:00,16.62,16.63,16.57,16.57,37207.0,13.8091,13.8174,13.7675,13.7675,37207.0
2017-06-12 14:00:00,16.57,16.6,16.56,16.6,38339.0,13.7675,13.7925,13.7592,13.7925,38339.0
2017-06-12 14:10:00,16.6,16.61,16.57,16.59,27033.0,13.7925,13.8008,13.7675,13.7841,27033.0
2017-06-12 14:20:00,16.59,16.59,16.55,16.59,63021.0,13.7841,13.7841,13.7509,13.7841,63021.0
2017-06-12 14:30:00,16.59,16.62,16.55,16.61,373768.0,13.7841,13.8091,13.7509,13.8008,373768.0
2017-06-12 14:40:00,16.62,16.67,16.61,16.67,137563.0,13.8091,13.8506,13.8008,13.8506,137563.0
2017-06-12 14:50:00,16.66,16.73,16.66,16.71,618783.0,13.8423,13.9005,13.8423,13.8838,618783.0
2017-06-12 15:00:00,16.72,16.79,16.72,16.76,159266.0,13.8922,13.9503,13.8922,13.9254,159266.0
2017-06-12 15:10:00,16.76,16.82,16.76,16.79,218596.0,13.9254,13.9752,13.9254,13.9503,218596.0
2017-06-12 15:20:00,16.79,16.8,16.74,16.74,96916.0,13.9503,13.9586,13.9088,13.9088,96916.0
2017-06-12 15:30:00,16.75,16.76,16.71,16.71,259937.0,13.9171,13.9254,13.8838,13.8838,259937.0
2017-06-12 15:40:00,16.71,16.72,16.66,16.72,395462.0,13.8838,13.8922,13.8423,13.8922,395462.0
2017-06-12 15:50:00,16.71,16.73,16.69,16.72,233012.0,13.8838,13.9005,13.8672,13.8922,233012.0
2017-06-13 09:30:00,16.74,16.81,16.72,16.79,138835.0,13.9088,13.9669,13.8922,13.9503,138835.0
2017-06-13 09:40:00,16.79,16.9,16.75,16.75,193763.0,13.9503,14.0417,13.9171,13.9171,193763.0
2017-06-13 09:50:00,16.75,16.77,16.71,16.75,83217.0,13.9171,13.9337,13.8838,13.9171,83217.0
2017-06-13 10:00:00,16.73,16.86,16.69,16.81,73327.0,13.9005,14.0085,13.8672,13.9669,73327.0
2017-06-13 10:10:00,16.8,16.82,16.79,16.82,15776.0,13.9586,13.9752,13.9503,13.9752,15776.0
2017-06-13 10:20:00,16.82,16.83,16.79,16.8,77332.0,13.9752,13.9836,13.9503,13.9586,77332.0
2017-06-13 10:30:00,16.81,16.83,16.79,16.83,221321.0,13.9669,13.9836,13.9503,13.9836,221321.0
2017-06-13 10:40:00,16.83,16.92,16.83,16.86,70812.0,13.9836,14.0583,13.9836,14.0085,70812.0
2017-06-13 10:50:00,16.87,16.92,16.86,16.91,98347.0,14.0168,14.0583,14.0085,14.05,98347.0
2017-06-13 11:00:00,16.9,16.91,16.84,16.87,47887.0,14.0417,14.05,13.9919,14.0168,47887.0
2017-06-13 11:10:00,16.87,16.87,16.82,16.84,22611.0,14.0168,14.0168,13.9752,13.9919,22611.0
2017-06-13 11:20:00,16.83,16.92,16.82,16.86,122108.0,13.9836,14.0583,13.9752,14.0085,122108.0
2017-06-13 11:30:00,16.85,16.94,16.84,16.92,34325.0,14.0002,14.075,13.9919,14.0583,34325.0
2017-06-13 11:40:00,16.93,16.96,16.9,16.9,28323.0,14.0666,14.0916,14.0417,14.0417,28323.0
2017-06-13 11:50:00,16.9,16.9,16.86,16.87,30767.0,14.0417,14.0417,14.0085,14.0168,30767.0
2017-06-13 12:00:00,16.87,16.87,16.79,16.82,45365.0,14.0168,14.0168,13.9503,13.9752,45365.0
2017-06-13 12:10:00,16.81,16.86,16.8,16.86,25352.0,13.9669,14.0085,13.9586,14.0085,25352.0
2017-06-13 12:20:00,16.86,16.87,16.83,16.86,23207.0,14.0085,14.0168,13.9836,14.0085,23207.0
2017-06-13 12:30:00,16.86,16.93,16.86,16.92,31754.0,14.0085,14.0666,14.0085,14.0583,31754.0
2017-06-13 12:40:00,16.91,16.92,16.88,16.89,21037.0,14.05,14.0583,14.0251,14.0334,21037.0
2017-06-13 12:50:00,16.89,16.91,16.88,16.88,39414.0,14.0334,14.05,14.0251,14.0251,39414.0
2017-06-13 13:00:00,16.88,16.9,16.87,16.9,22380.0,14.0251,14.0417,14.0168,14.0417,22380.0
2017-06-13 13:10:00,16.89,16.91,16.86,16.87,37995.0,14.0334,14.05,14.0085,14.0168,37995.0
2017-06-13 13:20:00,16.87,16.91,16.86,16.91,45351.0,14.0168,14.05,14.0085,14.05,45351.0
2017-06-13 13:30:00,16.9,16.91,16.88,16.9,26388.0,14.0417,14.05,14.0251,14.0417,26388.0
2017-06-13 13:40:00,16.89,16.9,16.86,16.89,22827.0,14.0334,14.0417,14.0085,14.0334,22827.0
2017-06-13 13:50:00,16.89,16.94,16.88,16.91,22559.0,14.0334,14.075,14.0251,14.05,22559.0
2017-06-13 14:00:00,16.92,16.99,16.91,16.96,51119.0,14.0583,14.1165,14.05,14.0916,51119.0
2017-06-13 14:10:00,16.97,16.98,16.94,16.95,21423.0,14.0999,14.1082,14.075,14.0833,21423.0
2017-06-13 14:20:00,16.95,16.96,16.91,16.92,71785.0,14.0833,14.0916,14.05,14.0583,71785.0
2017-06-13 14:30:00,16.92,16.94,16.87,16.89,80092.0,14.0583,14.075,14.0168,14.0334,80092.0
2017-06-13 14:40:00,16.89,16.9,16.86,16.88,47320.0,14.0334,14.0417,14.0085,14.0251,47320.0
2017-06-13 14:50:00,16.88,16.9,16.86,16.89,84972.0,14.0251,14.0417,14.0085,14.0334,84972.0
2017-06-13 15:00:00,16.9,16.9,16.87,16.89,76576.0,14.0417,14.0417,14.0168,14.0334,76576.0
2017-06-13 15:10:00,16.9,16.9,16.88,16.9,32785.0,14.0417,14.0417,14.0251,14.0417,32785.0
2017-06-13 15:20:00,16.9,16.91,16.88,16.9,71797.0,14.0417,14.05,14.0251,14.0417,71797.0
2017-06-13 15:30:00,16.9,16.91,16.87,16.87,422568.0,14.0417,14.05,14.0168,14.0168,422568.0
2017-06-13 15:40:00,16.88,16.98,16.87,16.96,164122.0,14.0251,14.1082,14.0168,14.0916,164122.0
2017-06-13 15:50:00,16.96,16.96,16.91,16.95,437201.0,14.0916,14.0916,14.05,14.0833,437201.0
2017-06-14 09:30:00,16.86,16.97,16.77,16.85,333603.0,14.0085,14.0999,13.9337,14.0002,333603.0
2017-06-14 09:40:00,16.85,16.91,16.85,16.89,156739.0,14.0002,14.05,14.0002,14.0334,156739.0
2017-06-14 09:50:00,16.89,16.9,16.82,16.86,421439.0,14.0334,14.0417,13.9752,14.0085,421439.0
2017-06-14 10:00:00,16.87,16.9,16.81,16.87,268597.0,14.0168,14.0417,13.9669,14.0168,268597.0
2017-06-14 10:10:00,16.87,16.88,16.82,16.87,280066.0,14.0168,14.0251,13.9752,14.0168,280066.0
2017-06-14 10:20:00,16.86,16.9,16.81,16.84,196156.0,14.0085,14.0417,13.9669,13.9919,196156.0
2017-06-14 10:30:00,16.84,16.84,16.62,16.72,279629.0,13.9919,13.9919,13.8091,13.8922,279629.0
2017-06-14 10:40:00,16.71,16.73,16.49,16.53,183122.0,13.8838,13.9005,13.7011,13.7343,183122.0
2017-06-14 10:50:00,16.53,16.54,16.4,16.45,183442.0,13.7343,13.7426,13.6263,13.6678,183442.0
2017-06-14 11:00:00,16.44,16.59,16.44,16.47,189644.0,13.6595,13.7841,13.6595,13.6844,189644.0
2017-06-14 11:10:00,16.47,16.48,16.41,16.44,337889.0,13.6844,13.6927,13.6346,13.6595,337889.0
2017-06-14 11:20:00,16.45,16.56,16.41,16.55,179847.0,13.6678,13.7592,13.6346,13.7509,179847.0
2017-06-14 11:30:00,16.55,16.63,16.55,16.6,99539.0,13.7509,13.8174,13.7509,13.7925,99539.0
2017-06-14 11:40:00,16.6,16.65,16.59,16.65,53187.0,13.7925,13.834,13.7841,13.834,53187.0
2017-06-14 11:50:00,16.65,16.65,16.6,16.6,42418.0,13.834,13.834,13.7925,13.7925,42418.0
2017-06-14 12:00:00,16.61,16.64,16.59,16.6,58308.0,13.8008,13.8257,13.7841,13.7925,58308.0
2017-06-14 12:10:00,16.59,16.6,16.55,16.6,85312.0,13.7841,13.7925,13.7509,13.7925,85312.0
2017-06-14 12:20:00,16.59,16.63,16.59,16.61,22047.0,13.7841,13.8174,13.7841,13.8008,22047.0
2017-06-14 12:30:00,16.6,16.63,16.59,16.6,34256.0,13.7925,13.8174,13.7841,13.7925,34256.0
2017-06-14 12:40:00,16.6,16.63,16.57,16.6,31308.0,13.7925,13.8174,13.7675,13.7925,31308.0
2017-06-14 12:50:00,16.59,16.61,16.57,16.61,62862.0,13.7841,13.8008,13.7675,13.8008,62862.0
2017-06-14 13:00:00,16.62,16.63,16.58,16.63,41972.0,13.8091,13.8174,13.7758,13.8174,41972.0
2017-06-14 13:10:00,16.62,16.63,16.6,16.61,18917.0,13.8091,13.8174,13.7925,13.8008,18917.0
2017-06-14 13:20:00,16.61,16.62,16.55,16.56,53991.0,13.8008,13.8091,13.7509,13.7592,53991.0
2017-06-14 13:30:00,16.56,16.58,16.52,16.54,60662.0,13.7592,13.7758,13.726,13.7426,60662.0
2017-06-14 13:40:00,16.54,16.56,16.52,16.54,30578.0,13.7426,13.7592,13.726,13.7426,30578.0
2017-06-14 13:50:00,16.54,16.56,16.53,16.54,33034.0,13.7426,13.7592,13.7343,13.7426,33034.0
2017-06-14 14:00:00,16.55,16.55,16.48,16.52,61034.0,13.7509,13.7509,13.6927,13.726,61034.0
2017-06-14 14:10:00,16.52,16.63,16.52,16.59,132165.0,13.726,13.8174,13.726,13.7841,132165.0
2017-06-14 14:20:00,16.6,16.63,16.59,16.6,45553.0,13.7925,13.8174,13.7841,13.7925,45553.0
2017-06-14 14:30:00,16.6,16.62,16.5,16.54,89004.0,13.7925,13.8091,13.7094,13.7426,89004.0
2017-06-14 14:40:00,16.55,16.56,16.5,16.54,76579.0,13.7509,13.7592,13.7094,13.7426,76579.0
2017-06-14 14:50:00,16.53,16.54,16.47,16.51,149019.0,13.7343,13.7426,13.6844,13.7177,149019.0
2017-06-14 15:00:00,16.5,16.51,16.44,16.47,205473.0,13.7094,13.7177,13.6595,13.6844,205473.0
2017-06-14 15:10:00,16.46,16.47,16.36,16.38,258893.0,13.6761,13.6844,13.593,13.6097,258893.0
2017-06-14 15:20:00,16.38,16.39,16.31,16.35,150058.0,13.6097,13.618,13.5515,13.5847,150058.0
2017-06-14 15:30:00,16.35,16.49,16.34,16.49,206953.0,13.5847,13.7011,13.5764,13.7011,206953.0
2017-06-14 15:40:00,16.49,16.52,16.48,16.5,417078.0,13.7011,13.726,13.6927,13.7094,417078.0
2017-06-14 15:50:00,16.5,16.52,16.47,16.48,822906.0,13.7094,13.726,13.6844,13.6927,822906.0
2017-06-15 09:30:00,16.47,16.47,16.25,16.36,111216.0,13.6844,13.6844,13.5016,13.593,111216.0
2017-06-15 09:40:00,16.37,16.46,16.32,16.41,50428.0,13.6014,13.6761,13.5598,13.6346,50428.0
2017-06-15 09:50:00,16.4,16.6,16.39,16.55,60151.0,13.6263,13.7925,13.618,13.7509,60151.0
2017-06-15 10:00:00,16.56,16.75,16.56,16.67,157280.0,13.7592,13.9171,13.7592,13.8506,157280.0
2017-06-15 10:10:00,16.67,16.67,16.52,16.55,65141.0,13.8506,13.8506,13.726,13.7509,65141.0
2017-06-15 10:20:00,16.55,16.57,16.49,16.52,41711.0,13.7509,13.7675,13.7011,13.726,41711.0
2017-06-15 10:30:00,16.52,16.53,16.47,16.52,57084.0,13.726,13.7343,13.6844,13.726,57084.0
2017-06-15 10:40:00,16.51,16.54,16.44,16.44,53225.0,13.7177,13.7426,13.6595,13.6595,53225.0
2017-06-15 10:50:00,16.44,16.46,16.39,16.41,56060.0,13.6595,13.6761,13.618,13.6346,56060.0
2017-06-15 11:00:00,16.41,16.44,16.38,16.4,55101.0,13.6346,13.6595,13.6097,13.6263,55101.0
2017-06-15 11:10:00,16.4,16.47,16.39,16.46,125368.0,13.6263,13.6844,13.618,13.6761,125368.0
2017-06-15 11:20:00,16.46,16.52,16.45,16.52,64374.0,13.6761,13.726,13.6678,13.726,64374.0
2017-06-15 11:30:00,16.52,16.58,16.51,16.58,69230.0,13.726,13.7758,13.7177,13.7758,69230.0
2017-06-15 11:40:00,16.58,16.62,16.58,16.61,45452.0,13.7758,13.8091,13.7758,13.8008,45452.0
2017-06-15 11:50:00,16.61,16.61,16.55,16.57,59446.0,13.8008,13.8008,13.7509,13.7675,59446.0
2017-06-15 12:00:00,16.57,16.58,16.53,16.55,32839.0,13.7675,13.7758,13.7343,13.7509,32839.0
2017-06-15 12:10:00,16.54,16.56,16.51,16.52,37069.0,13.7426,13.7592,13.7177,13.726,37069.0
2017-06-15 12:20:00,16.51,16.53,16.5,16.52,47681.0,13.7177,13.7343,13.7094,13.726,47681.0
2017-06-15 12:30:00,16.52,16.54,16.5,16.53,33388.0,13.726,13.7426,13.7094,13.7343,33388.0
2017-06-15 12:40:00,16.52,16.55,16.5,16.54,44236.0,13.726,13.7509,13.7094,13.7426,44236.0
2017-06-15 12:50:00,16.55,16.56,16.53,16.55,37303.0,13.7509,13.7592,13.7343,13.7509,37303.0
2017-06-15 13:00:00,16.55,16.58,16.54,16.56,35498.0,13.7509,13.7758,13.7426,13.7592,35498.0
2017-06-15 13:10:00,16.56,16.57,16.51,16.53,54192.0,13.7592,13.7675,13.7177,13.7343,54192.0
2017-06-15 13:20:00,16.53,16.56,16.52,16.55,31977.0,13.7343,13.7592,13.726,13.7509,31977.0
2017-06-15 13:30:00,16.55,16.58,16.54,16.57,56825.0,13.7509,13.7758,13.7426,13.7675,56825.0
2017-06-15 13:40:00,16.58,16.58,16.52,16.54,40374.0,13.7758,13.7758,13.726,13.7426,40374.0
2017-06-15 13:50:00,16.54,16.55,16.53,16.55,28773.0,13.7426,13.7509,13.7343,13.7509,28773.0
2017-06-15 14:00:00,16.55,16.58,16.52,16.57,58111.0,13.7509,13.7758,13.726,13.7675,58111.0
2017-06-15 14:10:00,16.57,16.58,16.55,16.55,56523.0,13.7675,13.7758,13.7509,13.7509,56523.0
2017-06-15 14:20:00,16.55,16.58,16.54,16.55,83272.0,13.7509,13.7758,13.7426,13.7509,83272.0
2017-06-15 14:30:00,16.56,16.59,16.54,16.55,58937.0,13.7592,13.7841,13.7426,13.7509,58937.0
2017-06-15 14:40:00,16.55,16.56,16.52,16.54,38034.0,13.7509,13.7592,13.726,13.7426,38034.0
2017-06-15 14:50:00,16.54,16.55,16.5,16.52,48889.0,13.7426,13.7509,13.7094,13.726,48889.0
2017-06-15 15:00:00,16.51,16.57,16.5,16.56,59157.0,13.7177,13.7675,13.7094,13.7592,59157.0
2017-06-15 15:10:00,16.56,16.57,16.54,16.54,120828.0,13.7592,13.7675,13.7426,13.7426,120828.0
2017-06-15 15:20:00,16.55,16.57,16.53,16.57,158819.0,13.7509,13.7675,13.7343,13.7675,158819.0
2017-06-15 15:30:00,16.56,16.57,16.54,16.55,89871.0,13.7592,13.7675,13.7426,13.7509,89871.0
2017-06-15 15:40:00,16.55,16.6,16.54,16.6,263619.0,13.7509,13.7925,13.7426,13.7925,263619.0
2017-06-15 15:50:00,16.6,16.63,16.58,16.6,485429.0,13.7925,13.8174,13.7758,13.7925,485429.0
2017-06-16 09:30:00,16.62,16.65,16.26,16.62,454364.0,13.8091,13.834,13.51,13.8091,454364.0
2017-06-16 09:40:00,16.62,16.75,16.61,16.71,113668.0,13.8091,13.9171,13.8008,13.8838,113668.0
2017-06-16 09:50:00,16.7,16.76,16.6,16.68,105384.0,13.8755,13.9254,13.7925,13.8589,105384.0
2017-06-16 10:00:00,16.68,16.7,16.61,16.66,49713.0,13.8589,13.8755,13.8008,13.8423,49713.0
2017-06-16 10:10:00,16.66,16.67,16.61,16.66,108428.0,13.8423,13.8506,13.8008,13.8423,108428.0
2017-06-16 10:20:00,16.66,16.74,16.65,16.7,85086.0,13.8423,13.9088,13.834,13.8755,85086.0
2017-06-16 10:30:00,16.7,16.7,16.63,16.68,49901.0,13.8755,13.8755,13.8174,13.8589,49901.0
2017-06-16 10:40:00,16.68,16.69,16.61,16.68,102776.0,13.8589,13.8672,13.8008,13.8589,102776.0
2017-06-16 10:50:00,16.68,16.68,16.62,16.63,54622.0,13.8589,13.8589,13.8091,13.8174,54622.0
2017-06-16 11:00:00,16.63,16.77,16.63,16.73,71540.0,13.8174,13.9337,13.8174,13.9005,71540.0
2017-06-16 11:10:00,16.73,16.79,16.72,16.77,59038.0,13.9005,13.9503,13.8922,13.9337,59038.0
2017-06-16 11:20:00,16.77,16.78,16.73,16.75,28802.0,13.9337,13.942,13.9005,13.9171,28802.0
2017-06-16 11:30:00,16.76,16.81,16.74,16.76,73501.0,13.9254,13.9669,13.9088,13.9254,73501.0
2017-06-16 11:40:00,16.76,16.8,16.73,16.77,59302.0,13.9254,13.9586,13.9005,13.9337,59302.0
2017-06-16 11:50:00,16.77,16.8,16.74,16.79,29469.0,13.9337,13.9586,13.9088,13.9503,29469.0
2017-06-16 12:00:00,16.8,16.81,16.76,16.77,28774.0,13.9586,13.9669,13.9254,13.9337,28774.0
2017-06-16 12:10:00,16.77,16.81,16.75,16.77,45357.0,13.9337,13.9669,13.9171,13.9337,45357.0
2017-06-16 12:20:00,16.77,16.81,16.76,16.79,45110.0,13.9337,13.9669,13.9254,13.9503,45110.0
2017-06-16 12:30:00,16.79,16.82,16.78,16.8,32031.0,13.9503,13.9752,13.942,13.9586,32031.0
2017-06-16 12:40:00,16.8,16.84,16.79,16.8,27583.0,13.9586,13.9919,13.9503,13.9586,27583.0
2017-06-16 12:50:00,16.8,16.85,16.8,16.83,14227.0,13.9586,14.0002,13.9586,13.9836,14227.0
2017-06-16 13:00:00,16.83,16.87,16.83,16.86,29275.0,13.9836,14.0168,13.9836,14.0085,29275.0
2017-06-16 13:10:00,16.86,16.87,16.8,16.8,30617.0,14.0085,14.0168,13.9586,13.9586,30617.0
2017-06-16 13:20:00,16.8,16.83,16.79,16.8,34519.0,13.9586,13.9836,13.9503,13.9586,34519.0
2017-06-16 13:30:00,16.8,16.8,16.76,16.77,62002.0,13.9586,13.9586,13.9254,13.9337,62002.0
2017-06-16 13:40:00,16.77,16.82,16.76,16.79,44102.0,13.9337,13.9752,13.9254,13.9503,44102.0
2017-06-16 13:50:00,16.79,16.81,16.77,16.79,36876.0,13.9503,13.9669,13.9337,13.9503,36876.0
2017-06-16 14:00:00,16.78,16.8,16.76,16.77,79033.0,13.942,13.9586,13.9254,13.9337,79033.0
2017-06-16 14:10:00,16.78,16.81,16.77,16.8,39261.0,13.942,13.9669,13.9337,13.9586,39261.0
2017-06-16 14:20:00,16.8,16.8,16.76,16.78,61278.0,13.9586,13.9586,13.9254,13.942,61278.0
2017-06-16 14:30:00,16.77,16.8,16.76,16.77,72405.0,13.9337,13.9586,13.9254,13.9337,72405.0
2017-06-16 14:40:00,16.78,16.83,16.77,16.79,42434.0,13.942,13.9836,13.9337,13.9503,42434.0
2017-06-16 14:50:00,16.8,16.82,16.76,16.78,89403.0,13.9586,13.9752,13.9254,13.942,89403.0
2017-06-16 15:00:00,16.78,16.79,16.76,16.78,118763.0,13.942,13.9503,13.9254,13.942,118763.0
2017-06-16 15:10:00,16.78,16.82,16.77,16.78,75286.0,13.942,13.9752,13.9337,13.942,75286.0
2017-06-16 15:20:00,16.78,16.89,16.77,16.89,84870.0,13.942,14.0334,13.9337,14.0334,84870.0
2017-06-16 15:30:00,16.89,16.89,16.84,16.88,157488.0,14.0334,14.0334,13.9919,14.0251,157488.0
2017-06-16 15:40:00,16.88,16.94,16.86,16.89,293846.0,14.0251,14.075,14.0085,14.0334,293846.0
2017-06-16 15:50:00,16.89,16.91,16.88,16.9,521530.0,14.0334,14.05,14.0251,14.0417,521530.0
2017-06-19 09:30:00,16.96,17.09,16.94,17.08,113909.0,14.0916,14.1996,14.075,14.1913,113909.0
2017-06-19 09:40:00,17.08,17.09,16.95,16.97,99139.0,14.1913,14.1996,14.0833,14.0999,99139.0
2017-06-19 09:50:00,16.97,16.98,16.87,16.89,55093.0,14.0999,14.1082,14.0168,14.0334,55093.0
2017-06-19 10:00:00,16.89,16.95,16.89,16.92,97617.0,14.0334,14.0833,14.0334,14.0583,97617.0
2017-06-19 10:10:00,16.92,16.99,16.91,16.98,41162.0,14.0583,14.1165,14.05,14.1082,41162.0
2017-06-19 10:20:00,16.99,16.99,16.94,16.97,23603.0,14.1165,14.1165,14.075,14.0999,23603.0
2017-06-19 10:30:00,16.97,16.99,16.94,16.96,49585.0,14.0999,14.1165,14.075,14.0916,49585.0
2017-06-19 10:40:00,16.97,16.98,16.94,16.98,20082.0,14.0999,14.1082,14.075,14.1082,20082.0
2017-06-19 10:50:00,16.98,17.02,16.98,17.0,54252.0,14.1082,14.1414,14.1082,14.1248,54252.0
2017-06-19 11:00:00,16.99,16.99,16.94,16.97,55207.0,14.1165,14.1165,14.075,14.0999,55207.0
2017-06-19 11:10:00,16.98,17.0,16.97,16.98,35378.0,14.1082,14.1248,14.0999,14.1082,35378.0
2017-06-19 11:20:00,16.98,17.02,16.95,17.01,103772.0,14.1082,14.1414,14.0833,14.1331,103772.0
2017-06-19 11:30:00,17.01,17.02,16.97,16.97,52398.0,14.1331,14.1414,14.0999,14.0999,52398.0
2017-06-19 11:40:00,16.98,17.0,16.87,16.9,127370.0,14.1082,14.1248,14.0168,14.0417,127370.0
2017-06-19 11:50:00,16.9,16.92,16.89,16.91,31338.0,14.0417,14.0583,14.0334,14.05,31338.0
2017-06-19 12:00:00,16.91,16.91,16.82,16.82,74677.0,14.05,14.05,13.9752,13.9752,74677.0
2017-06-19 12:10:00,16.82,16.85,16.8,16.85,54635.0,13.9752,14.0002,13.9586,14.0002,54635.0
2017-06-19 12:20:00,16.85,16.85,16.78,16.79,76473.0,14.0002,14.0002,13.942,13.9503,76473.0
2017-06-19 12:30:00,16.79,16.81,16.77,16.8,39519.0,13.9503,13.9669,13.9337,13.9586,39519.0
2017-06-19 12:40:00,16.8,16.83,16.77,16.82,53746.0,13.9586,13.9836,13.9337,13.9752,53746.0
2017-06-19 12:50:00,16.82,16.83,16.8,16.83,28547.0,13.9752,13.9836,13.9586,13.9836,28547.0
2017-06-19 13:00:00,16.83,16.86,16.82,16.86,52127.0,13.9836,14.0085,13.9752,14.0085,52127.0
2017-06-19 13:10:00,16.86,16.9,16.85,16.89,31594.0,14.0085,14.0417,14.0002,14.0334,31594.0
2017-06-19 13:20:00,16.9,16.91,16.84,16.84,48648.0,14.0417,14.05,13.9919,13.9919,48648.0
2017-06-19 13:30:00,16.84,16.84,16.79,16.81,111397.0,13.9919,13.9919,13.9503,13.9669,111397.0
2017-06-19 13:40:00,16.81,16.83,16.81,16.83,8147.0,13.9669,13.9836,13.9669,13.9836,8147.0
2017-06-19 13:50:00,16.83,16.84,16.81,16.83,59349.0,13.9836,13.9919,13.9669,13.9836,59349.0
2017-06-19 14:00:00,16.83,16.87,16.82,16.87,79766.0,13.9836,14.0168,13.9752,14.0168,79766.0
2017-06-19 14:10:00,16.87,16.88,16.86,16.88,25895.0,14.0168,14.0251,14.0085,14.0251,25895.0
2017-06-19 14:20:00,16.88,16.88,16.83,16.85,96631.0,14.0251,14.0251,13.9836,14.0002,96631.0
2017-06-19 14:30:00,16.85,16.87,16.83,16.84,38184.0,14.0002,14.0168,13.9836,13.9919,38184.0
2017-06-19 14:40:00,16.84,16.9,16.83,16.87,76047.0,13.9919,14.0417,13.9836,14.0168,76047.0
2017-06-19 14:50:00,16.87,16.87,16.84,16.86,59008.0,14.0168,14.0168,13.9919,14.0085,59008.0
2017-06-19 15:00:00,16.86,16.89,16.84,16.86,64815.0,14.0085,14.0334,13.9919,14.0085,64815.0
2017-06-19 15:10:00,16.86,16.88,16.85,16.88,44725.0,14.0085,14.0251,14.0002,14.0251,44725.0
2017-06-19 15:20:00,16.87,16.89,16.86,16.87,112547.0,14.0168,14.0334,14.0085,14.0168,112547.0
2017-06-19 15:30:00,16.88,16.89,16.85,16.88,121104.0,14.0251,14.0334,14.0002,14.0251,121104.0
2017-06-19 15:40:00,16.88,16.97,16.87,16.94,196668.0,14.0251,14.0999,14.0168,14.075,196668.0
2017-06-19 15:50:00,16.94,16.96,16.93,16.94,293917.0,14.075,14.0916,14.0666,14.075,293917.0
2017-06-20 09:30:00,16.86,16.89,16.84,16.88,70058.0,14.0085,14.0334,13.9919,14.0251,70058.0
2017-06-20 09:40:00,16.87,16.89,16.84,16.88,80954.0,14.0168,14.0334,13.9919,14.0251,80954.0
2017-06-20 09:50:00,16.87,16.91,16.86,16.88,18124.0,14.0168,14.05,14.0085,14.0251,18124.0
2017-06-20 10:00:00,16.88,16.88,16.83,16.85,52996.0,14.0251,14.0251,13.9836,14.0002,52996.0
2017-06-20 10:10:00,16.84,16.88,16.83,16.87,22567.0,13.9919,14.0251,13.9836,14.0168,22567.0
2017-06-20 10:20:00,16.87,16.87,16.77,16.79,65026.0,14.0168,14.0168,13.9337,13.9503,65026.0
2017-06-20 10:30:00,16.78,16.78,16.69,16.69,79361.0,13.942,13.942,13.8672,13.8672,79361.0
2017-06-20 10:40:00,16.7,16.72,16.65,16.66,58616.0,13.8755,13.8922,13.834,13.8423,58616.0
2017-06-20 10:50:00,16.67,16.69,16.64,16.68,117495.0,13.8506,13.8672,13.8257,13.8589,117495.0
2017-06-20 11:00:00,16.68,16.69,16.61,16.62,62416.0,13.8589,13.8672,13.8008,13.8091,62416.0
2017-06-20 11:10:00,16.61,16.63,16.54,16.55,52306.0,13.8008,13.8174,13.7426,13.7509,52306.0
2017-06-20 11:20:00,16.54,16.6,16.53,16.6,191700.0,13.7426,13.7925,13.7343,13.7925,191700.0
2017-06-20 11:30:00,16.6,16.64,16.57,16.62,88774.0,13.7925,13.8257,13.7675,13.8091,88774.0
2017-06-20 11:40:00,16.63,16.65,16.61,16.61,40314.0,13.8174,13.834,13.8008,13.8008,40314.0
2017-06-20 11:50:00,16.62,16.62,16.58,16.58,38080.0,13.8091,13.8091,13.7758,13.7758,38080.0
2017-06-20 12:00:00,16.58,16.59,16.54,16.54,43084.0,13.7758,13.7841,13.7426,13.7426,43084.0
2017-06-20 12:10:00,16.55,16.56,16.51,16.52,98571.0,13.7509,13.7592,13.7177,13.726,98571.0
2017-06-20 12:20:00,16.52,16.54,16.49,16.5,72456.0,13.726,13.7426,13.7011,13.7094,72456.0
2017-06-20 12:30:00,16.51,16.54,16.5,16.54,52193.0,13.7177,13.7426,13.7094,13.7426,52193.0
2017-06-20 12:40:00,16.54,16.58,16.53,16.58,26779.0,13.7426,13.7758,13.7343,13.7758,26779.0
2017-06-20 12:50:00,16.58,16.6,16.57,16.57,68773.0,13.7758,13.7925,13.7675,13.7675,68773.0
2017-06-20 13:00:00,16.57,16.62,16.56,16.6,45469.0,13.7675,13.8091,13.7592,13.7925,45469.0
2017-06-20 13:10:00,16.6,16.73,16.6,16.68,101220.0,13.7925,13.9005,13.7925,13.8589,101220.0
2017-06-20 13:20:00,16.68,16.76,16.68,16.76,95554.0,13.8589,13.9254,13.8589,13.9254,95554.0
2017-06-20 13:30:00,16.75,16.79,16.75,16.77,50485.0,13.9171,13.9503,13.9171,13.9337,50485.0
2017-06-20 13:40:00,16.76,16.79,16.74,16.75,29788.0,13.9254,13.9503,13.9088,13.9171,29788.0
2017-06-20 13:50:00,16.76,16.78,16.74,16.77,46833.0,13.9254,13.942,13.9088,13.9337,46833.0
2017-06-20 14:00:00,16.78,16.81,16.76,16.8,27803.0,13.942,13.9669,13.9254,13.9586,27803.0
2017-06-20 14:10:00,16.8,16.81,16.79,16.8,18051.0,13.9586,13.9669,13.9503,13.9586,18051.0
2017-06-20 14:20:00,16.8,16.84,16.8,16.83,26126.0,13.9586,13.9919,13.9586,13.9836,26126.0
2017-06-20 14:30:00,16.82,16.83,16.75,16.77,59115.0,13.9752,13.9836,13.9171,13.9337,59115.0
2017-06-20 14:40:00,16.76,16.78,16.74,16.76,36322.0,13.9254,13.942,13.9088,13.9254,36322.0
2017-06-20 14:50:00,16.76,16.78,16.75,16.77,32569.0,13.9254,13.942,13.9171,13.9337,32569.0
2017-06-20 15:00:00,16.76,16.79,16.76,16.76,41340.0,13.9254,13.9503,13.9254,13.9254,41340.0
2017-06-20 15:10:00,16.76,16.77,16.75,16.77,96392.0,13.9254,13.9337,13.9171,13.9337,96392.0
2017-06-20 15:20:00,16.77,16.79,16.76,16.77,25093.0,13.9337,13.9503,13.9254,13.9337,25093.0
2017-06-20 15:30:00,16.76,16.77,16.75,16.76,97024.0,13.9254,13.9337,13.9171,13.9254,97024.0
2017-06-20 15:40:00,16.76,16.77,16.72,16.74,199047.0,13.9254,13.9337,13.8922,13.9088,199047.0
2017-06-20 15:50:00,16.73,16.77,16.73,16.75,297910.0,13.9005,13.9337,13.9005,13.9171,297910.0
2017-06-21 09:30:00,16.86,16.91,16.76,16.89,77349.0,14.0085,14.05,13.9254,14.0334,77349.0
2017-06-21 09:40:00,16.91,17.09,16.91,17.09,54746.0,14.05,14.1996,14.05,14.1996,54746.0
2017-06-21 09:50:00,17.08,17.09,16.99,17.03,193810.0,14.1913,14.1996,14.1165,14.1497,193810.0
2017-06-21 10:00:00,17.02,17.06,17.0,17.06,30485.0,14.1414,14.1747,14.1248,14.1747,30485.0
2017-06-21 10:10:00,17.06,17.13,17.05,17.07,83253.0,14.1747,14.2328,14.1663,14.183,83253.0
2017-06-21 10:20:00,17.08,17.12,17.06,17.1,96850.0,14.1913,14.2245,14.1747,14.2079,96850.0
2017-06-21 10:30:00,17.1,17.13,17.06,17.06,79190.0,14.2079,14.2328,14.1747,14.1747,79190.0
2017-06-21 10:40:00,17.07,17.12,17.06,17.11,49094.0,14.183,14.2245,14.1747,14.2162,49094.0
2017-06-21 10:50:00,17.11,17.13,17.09,17.13,57212.0,14.2162,14.2328,14.1996,14.2328,57212.0
2017-06-21 11:00:00,17.13,17.14,17.04,17.04,70615.0,14.2328,14.2411,14.158,14.158,70615.0
2017-06-21 11:10:00,17.05,17.09,17.03,17.08,46366.0,14.1663,14.1996,14.1497,14.1913,46366.0
2017-06-21 11:20:00,17.09,17.14,17.07,17.11,84402.0,14.1996,14.2411,14.183,14.2162,84402.0
2017-06-21 11:30:00,17.1,17.13,17.09,17.12,47337.0,14.2079,14.2328,14.1996,14.2245,47337.0
2017-06-21 11:40:00,17.12,17.12,17.02,17.03,157915.0,14.2245,14.2245,14.1414,14.1497,157915.0
2017-06-21 11:50:00,17.04,17.04,16.97,17.03,115377.0,14.158,14.158,14.0999,14.1497,115377.0
2017-06-21 12:00:00,17.02,17.02,16.97,16.99,54470.0,14.1414,14.1414,14.0999,14.1165,54470.0
2017-06-21 12:10:00,16.99,17.02,16.97,17.02,48407.0,14.1165,14.1414,14.0999,14.1414,48407.0
2017-06-21 12:20:00,17.01,17.04,17.0,17.02,32490.0,14.1331,14.158,14.1248,14.1414,32490.0
2017-06-21 12:30:00,17.01,17.02,16.96,16.96,31586.0,14.1331,14.1414,14.0916,14.0916,31586.0
2017-06-21 12:40:00,16.96,16.97,16.91,16.96,54267.0,14.0916,14.0999,14.05,14.0916,54267.0
2017-06-21 12:50:00,16.95,16.96,16.92,16.93,58302.0,14.0833,14.0916,14.0583,14.0666,58302.0
2017-06-21 13:00:00,16.92,16.93,16.87,16.87,36452.0,14.0583,14.0666,14.0168,14.0168,36452.0
2017-06-21 13:10:00,16.87,16.92,16.86,16.9,51465.0,14.0168,14.0583,14.0085,14.0417,51465.0
2017-06-21 13:20:00,16.9,16.91,16.86,16.86,54843.0,14.0417,14.05,14.0085,14.0085,54843.0
2017-06-21 13:30:00,16.86,16.87,16.84,16.85,36946.0,14.0085,14.0168,13.9919,14.0002,36946.0
2017-06-21 13:40:00,16.84,16.85,16.84,16.85,16369.0,13.9919,14.0002,13.9919,14.0002,16369.0
2017-06-21 13:50:00,16.84,16.84,16.75,16.79,121224.0,13.9919,13.9919,13.9171,13.9503,121224.0
2017-06-21 14:00:00,16.79,16.85,16.76,16.84,51555.0,13.9503,14.0002,13.9254,13.9919,51555.0
2017-06-21 14:10:00,16.85,16.89,16.83,16.87,39675.0,14.0002,14.0334,13.9836,14.0168,39675.0
2017-06-21 14:20:00,16.87,16.91,16.85,16.88,27968.0,14.0168,14.05,14.0002,14.0251,27968.0
2017-06-21 14:30:00,16.88,16.95,16.87,16.95,96767.0,14.0251,14.0833,14.0168,14.0833,96767.0
2017-06-21 14:40:00,16.95,16.95,16.89,16.89,116897.0,14.0833,14.0833,14.0334,14.0334,116897.0
2017-06-21 14:50:00,16.89,16.9,16.86,16.86,51943.0,14.0334,14.0417,14.0085,14.0085,51943.0
2017-06-21 15:00:00,16.87,16.91,16.85,16.91,54551.0,14.0168,14.05,14.0002,14.05,54551.0
2017-06-21 15:10:00,16.91,16.91,16.86,16.87,61708.0,14.05,14.05,14.0085,14.0168,61708.0
2017-06-21 15:20:00,16.86,16.87,16.84,16.84,115045.0,14.0085,14.0168,13.9919,13.9919,115045.0
2017-06-21 15:30:00,16.84,16.86,16.78,16.78,89423.0,13.9919,14.0085,13.942,13.942,89423.0
2017-06-21 15:40:00,16.79,16.81,16.75,16.75,265647.0,13.9503,13.9669,13.9171,13.9171,265647.0
2017-06-21 15:50:00,16.76,16.77,16.73,16.77,729101.0,13.9254,13.9337,13.9005,13.9337,729101.0
2017-06-22 09:30:00,16.83,16.94,16.83,16.94,79896.0,13.9836,14.075,13.9836,14.075,79896.0
2017-06-22 09:40:00,16.94,17.0,16.91,16.98,98940.0,14.075,14.1248,14.05,14.1082,98940.0
2017-06-22 09:50:00,16.98,17.13,16.98,17.09,49441.0,14.1082,14.2328,14.1082,14.1996,49441.0
2017-06-22 10:00:00,17.09,17.15,17.08,17.15,54823.0,14.1996,14.2494,14.1913,14.2494,54823.0
2017-06-22 10:10:00,17.14,17.25,17.13,17.23,112492.0,14.2411,14.3325,14.2328,14.3159,112492.0
2017-06-22 10:20:00,17.24,17.3,17.19,17.3,266542.0,14.3242,14.3741,14.2827,14.3741,266542.0
2017-06-22 10:30:00,17.28,17.4,17.26,17.39,104405.0,14.3574,14.4572,14.3408,14.4488,104405.0
2017-06-22 10:40:00,17.39,17.4,17.31,17.31,134423.0,14.4488,14.4572,14.3824,14.3824,134423.0
2017-06-22 10:50:00,17.31,17.35,17.29,17.32,52409.0,14.3824,14.4156,14.3658,14.3907,52409.0
2017-06-22 11:00:00,17.32,17.41,17.32,17.41,59681.0,14.3907,14.4655,14.3907,14.4655,59681.0
2017-06-22 11:10:00,17.41,17.45,17.4,17.43,82691.0,14.4655,14.4987,14.4572,14.4821,82691.0
2017-06-22 11:20:00,17.43,17.44,17.34,17.36,99225.0,14.4821,14.4904,14.4073,14.4239,99225.0
2017-06-22 11:30:00,17.36,17.44,17.35,17.44,119006.0,14.4239,14.4904,14.4156,14.4904,119006.0
2017-06-22 11:40:00,17.43,17.45,17.33,17.35,93107.0,14.4821,14.4987,14.399,14.4156,93107.0
2017-06-22 11:50:00,17.36,17.38,17.33,17.38,74386.0,14.4239,14.4405,14.399,14.4405,74386.0
2017-06-22 12:00:00,17.37,17.37,17.32,17.35,33495.0,14.4322,14.4322,14.3907,14.4156,33495.0
2017-06-22 12:10:00,17.35,17.36,17.33,17.36,21870.0,14.4156,14.4239,14.399,14.4239,21870.0
2017-06-22 12:20:00,17.36,17.37,17.33,17.37,41089.0,14.4239,14.4322,14.399,14.4322,41089.0
2017-06-22 12:30:00,17.37,17.37,17.32,17.34,100401.0,14.4322,14.4322,14.3907,14.4073,100401.0
2017-06-22 12:40:00,17.34,17.37,17.33,17.35,34825.0,14.4073,14.4322,14.399,14.4156,34825.0
2017-06-22 12:50:00,17.36,17.37,17.33,17.34,44090.0,14.4239,14.4322,14.399,14.4073,44090.0
2017-06-22 13:00:00,17.35,17.37,17.34,17.37,35688.0,14.4156,14.4322,14.4073,14.4322,35688.0
2017-06-22 13:10:00,17.37,17.37,17.29,17.31,126196.0,14.4322,14.4322,14.3658,14.3824,126196.0
2017-06-22 13:20:00,17.31,17.33,17.28,17.33,29752.0,14.3824,14.399,14.3574,14.399,29752.0
2017-06-22 13:30:00,17.32,17.33,17.29,17.31,110117.0,14.3907,14.399,14.3658,14.3824,110117.0
2017-06-22 13:40:00,17.31,17.33,17.29,17.32,28721.0,14.3824,14.399,14.3658,14.3907,28721.0
2017-06-22 13:50:00,17.32,17.32,17.29,17.29,35025.0,14.3907,14.3907,14.3658,14.3658,35025.0
2017-06-22 14:00:00,17.29,17.33,17.28,17.31,34981.0,14.3658,14.399,14.3574,14.3824,34981.0
2017-06-22 14:10:00,17.31,17.31,17.27,17.3,45871.0,14.3824,14.3824,14.3491,14.3741,45871.0
2017-06-22 14:20:00,17.29,17.31,17.28,17.29,50461.0,14.3658,14.3824,14.3574,14.3658,50461.0
2017-06-22 14:30:00,17.28,17.32,17.26,17.32,32043.0,14.3574,14.3907,14.3408,14.3907,32043.0
2017-06-22 14:40:00,17.32,17.34,17.29,17.33,41871.0,14.3907,14.4073,14.3658,14.399,41871.0
2017-06-22 14:50:00,17.33,17.34,17.3,17.32,27729.0,14.399,14.4073,14.3741,14.3907,27729.0
2017-06-22 15:00:00,17.32,17.33,17.26,17.29,181506.0,14.3907,14.399,14.3408,14.3658,181506.0
2017-06-22 15:10:00,17.28,17.3,17.25,17.26,89662.0,14.3574,14.3741,14.3325,14.3408,89662.0
2017-06-22 15:20:00,17.26,17.28,17.23,17.28,97669.0,14.3408,14.3574,14.3159,14.3574,97669.0
2017-06-22 15:30:00,17.28,17.28,17.23,17.23,126408.0,14.3574,14.3574,14.3159,14.3159,126408.0
2017-06-22 15:40:00,17.23,17.23,17.17,17.22,209925.0,14.3159,14.3159,14.2661,14.3076,209925.0
2017-06-22 15:50:00,17.22,17.24,17.21,17.22,328149.0,14.3076,14.3242,14.2993,14.3076,328149.0
2017-06-23 09:30:00,17.23,17.25,17.12,17.18,62137.0,14.3159,14.3325,14.2245,14.2744,62137.0
2017-06-23 09:40:00,17.17,17.32,17.13,17.28,42294.0,14.2661,14.3907,14.2328,14.3574,42294.0
2017-06-23 09:50:00,17.29,17.38,17.25,17.37,43829.0,14.3658,14.4405,14.3325,14.4322,43829.0
2017-06-23 10:00:00,17.37,17.38,17.22,17.22,51824.0,14.4322,14.4405,14.3076,14.3076,51824.0
2017-06-23 10:10:00,17.22,17.25,17.16,17.21,68971.0,14.3076,14.3325,14.2577,14.2993,68971.0
2017-06-23 10:20:00,17.21,17.26,17.2,17.25,41444.0,14.2993,14.3408,14.291,14.3325,41444.0
2017-06-23 10:30:00,17.26,17.27,17.22,17.27,72792.0,14.3408,14.3491,14.3076,14.3491,72792.0
2017-06-23 10:40:00,17.27,17.3,17.25,17.26,41229.0,14.3491,14.3741,14.3325,14.3408,41229.0
2017-06-23 10:50:00,17.27,17.3,17.23,17.27,84849.0,14.3491,14.3741,14.3159,14.3491,84849.0
2017-06-23 11:00:00,17.28,17.3,17.23,17.24,146701.0,14.3574,14.3741,14.3159,14.3242,146701.0
2017-06-23 11:10:00,17.24,17.29,17.17,17.28,84810.0,14.3242,14.3658,14.2661,14.3574,84810.0
2017-06-23 11:20:00,17.28,17.34,17.27,17.32,92375.0,14.3574,14.4073,14.3491,14.3907,92375.0
2017-06-23 11:30:00,17.33,17.34,17.3,17.34,89713.0,14.399,14.4073,14.3741,14.4073,89713.0
2017-06-23 11:40:00,17.34,17.34,17.25,17.29,43594.0,14.4073,14.4073,14.3325,14.3658,43594.0
2017-06-23 11:50:00,17.29,17.32,17.28,17.3,19588.0,14.3658,14.3907,14.3574,14.3741,19588.0
2017-06-23 12:00:00,17.3,17.32,17.26,17.26,32479.0,14.3741,14.3907,14.3408,14.3408,32479.0
2017-06-23 12:10:00,17.26,17.3,17.25,17.28,87376.0,14.3408,14.3741,14.3325,14.3574,87376.0
2017-06-23 12:20:00,17.28,17.29,17.22,17.27,48426.0,14.3574,14.3658,14.3076,14.3491,48426.0
2017-06-23 12:30:00,17.27,17.27,17.22,17.24,45896.0,14.3491,14.3491,14.3076,14.3242,45896.0
2017-06-23 12:40:00,17.25,17.31,17.24,17.3,32738.0,14.3325,14.3824,14.3242,14.3741,32738.0
2017-06-23 12:50:00,17.3,17.31,17.28,17.3,14310.0,14.3741,14.3824,14.3574,14.3741,14310.0
2017-06-23 13:00:00,17.31,17.31,17.26,17.3,35821.0,14.3824,14.3824,14.3408,14.3741,35821.0
2017-06-23 13:10:00,17.3,17.31,17.29,17.31,18851.0,14.3741,14.3824,14.3658,14.3824,18851.0
2017-06-23 13:20:00,17.31,17.32,17.29,17.3,29426.0,14.3824,14.3907,14.3658,14.3741,29426.0
2017-06-23 13:30:00,17.3,17.32,17.27,17.28,44427.0,14.3741,14.3907,14.3491,14.3574,44427.0
2017-06-23 13:40:00,17.29,17.33,17.29,17.32,23972.0,14.3658,14.399,14.3658,14.3907,23972.0
2017-06-23 13:50:00,17.32,17.37,17.32,17.37,36587.0,14.3907,14.4322,14.3907,14.4322,36587.0
2017-06-23 14:00:00,17.37,17.39,17.36,17.37,34445.0,14.4322,14.4488,14.4239,14.4322,34445.0
2017-06-23 14:10:00,17.37,17.39,17.37,17.38,24044.0,14.4322,14.4488,14.4322,14.4405,24044.0
2017-06-23 14:20:00,17.39,17.4,17.35,17.38,28679.0,14.4488,14.4572,14.4156,14.4405,28679.0
2017-06-23 14:30:00,17.38,17.4,17.36,17.36,31436.0,14.4405,14.4572,14.4239,14.4239,31436.0
2017-06-23 14:40:00,17.37,17.38,17.34,17.35,31871.0,14.4322,14.4405,14.4073,14.4156,31871.0
2017-06-23 14:50:00,17.35,17.39,17.34,17.37,40354.0,14.4156,14.4488,14.4073,14.4322,40354.0
2017-06-23 15:00:00,17.37,17.38,17.31,17.35,49736.0,14.4322,14.4405,14.3824,14.4156,49736.0
2017-06-23 15:10:00,17.34,17.37,17.33,17.33,53148.0,14.4073,14.4322,14.399,14.399,53148.0
2017-06-23 15:20:00,17.34,17.37,17.3,17.31,69037.0,14.4073,14.4322,14.3741,14.3824,69037.0
2017-06-23 15:30:00,17.3,17.36,17.29,17.34,78141.0,14.3741,14.4239,14.3658,14.4073,78141.0
2017-06-23 15:40:00,17.34,17.41,17.33,17.4,182441.0,14.4073,14.4655,14.399,14.4572,182441.0
2017-06-23 15:50:00,17.39,17.42,17.37,17.41,443515.0,14.4488,14.4738,14.4322,14.4655,443515.0
2017-06-26 09:30:00,17.42,17.55,17.42,17.55,137846.0,14.4738,14.5818,14.4738,14.5818,137846.0
2017-06-26 09:40:00,17.55,17.61,17.53,17.6,158430.0,14.5818,14.6316,14.5652,14.6233,158430.0
2017-06-26 09:50:00,17.6,17.67,17.59,17.65,65306.0,14.6233,14.6815,14.615,14.6649,65306.0
2017-06-26 10:00:00,17.65,17.71,17.6,17.63,109661.0,14.6649,14.7147,14.6233,14.6483,109661.0
2017-06-26 10:10:00,17.64,17.68,17.63,17.66,25301.0,14.6566,14.6898,14.6483,14.6732,25301.0
2017-06-26 10:20:00,17.66,17.68,17.65,17.68,38192.0,14.6732,14.6898,14.6649,14.6898,38192.0
2017-06-26 10:30:00,17.68,17.68,17.57,17.58,30257.0,14.6898,14.6898,14.5984,14.6067,30257.0
2017-06-26 10:40:00,17.57,17.58,17.5,17.51,35607.0,14.5984,14.6067,14.5402,14.5485,35607.0
2017-06-26 10:50:00,17.51,17.56,17.5,17.55,40303.0,14.5485,14.5901,14.5402,14.5818,40303.0
2017-06-26 11:00:00,17.56,17.57,17.49,17.52,53495.0,14.5901,14.5984,14.5319,14.5569,53495.0
2017-06-26 11:10:00,17.52,17.57,17.49,17.55,50625.0,14.5569,14.5984,14.5319,14.5818,50625.0
2017-06-26 11:20:00,17.54,17.58,17.54,17.55,33016.0,14.5735,14.6067,14.5735,14.5818,33016.0
2017-06-26 11:30:00,17.55,17.57,17.52,17.55,31012.0,14.5818,14.5984,14.5569,14.5818,31012.0
2017-06-26 11:40:00,17.55,17.61,17.54,17.61,27761.0,14.5818,14.6316,14.5735,14.6316,27761.0
2017-06-26 11:50:00,17.61,17.61,17.57,17.59,43249.0,14.6316,14.6316,14.5984,14.615,43249.0
2017-06-26 12:00:00,17.6,17.6,17.57,17.57,29923.0,14.6233,14.6233,14.5984,14.5984,29923.0
2017-06-26 12:10:00,17.57,17.58,17.55,17.57,26299.0,14.5984,14.6067,14.5818,14.5984,26299.0
2017-06-26 12:20:00,17.56,17.59,17.56,17.57,18236.0,14.5901,14.615,14.5901,14.5984,18236.0
2017-06-26 12:30:00,17.57,17.61,17.57,17.59,37033.0,14.5984,14.6316,14.5984,14.615,37033.0
2017-06-26 12:40:00,17.59,17.6,17.57,17.6,27468.0,14.615,14.6233,14.5984,14.6233,27468.0
2017-06-26 12:50:00,17.6,17.61,17.59,17.59,42126.0,14.6233,14.6316,14.615,14.615,42126.0
2017-06-26 13:00:00,17.6,17.64,17.6,17.64,62753.0,14.6233,14.6566,14.6233,14.6566,62753.0
2017-06-26 13:10:00,17.64,17.67,17.62,17.64,36641.0,14.6566,14.6815,14.6399,14.6566,36641.0
2017-06-26 13:20:00,17.63,17.67,17.63,17.66,18787.0,14.6483,14.6815,14.6483,14.6732,18787.0
2017-06-26 13:30:00,17.67,17.67,17.65,17.67,19044.0,14.6815,14.6815,14.6649,14.6815,19044.0
2017-06-26 13:40:00,17.67,17.67,17.63,17.64,29252.0,14.6815,14.6815,14.6483,14.6566,29252.0
2017-06-26 13:50:00,17.64,17.68,17.64,17.65,35706.0,14.6566,14.6898,14.6566,14.6649,35706.0
2017-06-26 14:00:00,17.65,17.66,17.61,17.64,54386.0,14.6649,14.6732,14.6316,14.6566,54386.0
2017-06-26 14:10:00,17.65,17.67,17.65,17.65,15677.0,14.6649,14.6815,14.6649,14.6649,15677.0
2017-06-26 14:20:00,17.65,17.69,17.65,17.68,24838.0,14.6649,14.6981,14.6649,14.6898,24838.0
2017-06-26 14:30:00,17.67,17.69,17.66,17.68,22147.0,14.6815,14.6981,14.6732,14.6898,22147.0
2017-06-26 14:40:00,17.69,17.72,17.68,17.69,55232.0,14.6981,14.723,14.6898,14.6981,55232.0
2017-06-26 14:50:00,17.69,17.74,17.68,17.7,88378.0,14.6981,14.7396,14.6898,14.7064,88378.0
2017-06-26 15:00:00,17.7,17.7,17.66,17.68,57674.0,14.7064,14.7064,14.6732,14.6898,57674.0
2017-06-26 15:10:00,17.68,17.71,17.66,17.66,87945.0,14.6898,14.7147,14.6732,14.6732,87945.0
2017-06-26 15:20:00,17.66,17.68,17.65,17.68,51726.0,14.6732,14.6898,14.6649,14.6898,51726.0
2017-06-26 15:30:00,17.68,17.71,17.67,17.69,97685.0,14.6898,14.7147,14.6815,14.6981,97685.0
2017-06-26 15:40:00,17.68,17.7,17.67,17.7,153942.0,14.6898,14.7064,14.6815,14.7064,153942.0
2017-06-26 15:50:00,17.69,17.75,17.63,17.65,937480.0,14.6981,14.748,14.6483,14.6649,937480.0
2017-06-27 09:30:00,17.68,17.69,17.59,17.64,51306.0,14.6898,14.6981,14.615,14.6566,51306.0
2017-06-27 09:40:00,17.64,17.72,17.57,17.68,55976.0,14.6566,14.723,14.5984,14.6898,55976.0
2017-06-27 09:50:00,17.68,17.71,17.63,17.69,32617.0,14.6898,14.7147,14.6483,14.6981,32617.0
2017-06-27 10:00:00,17.69,17.74,17.58,17.6,89772.0,14.6981,14.7396,14.6067,14.6233,89772.0
2017-06-27 10:10:00,17.6,17.6,17.53,17.53,52917.0,14.6233,14.6233,14.5652,14.5652,52917.0
2017-06-27 10:20:00,17.54,17.56,17.51,17.54,28971.0,14.5735,14.5901,14.5485,14.5735,28971.0
2017-06-27 10:30:00,17.54,17.59,17.53,17.57,26667.0,14.5735,14.615,14.5652,14.5984,26667.0
2017-06-27 10:40:00,17.57,17.6,17.52,17.55,87228.0,14.5984,14.6233,14.5569,14.5818,87228.0
2017-06-27 10:50:00,17.54,17.55,17.52,17.54,49731.0,14.5735,14.5818,14.5569,14.5735,49731.0
2017-06-27 11:00:00,17.53,17.55,17.44,17.46,67269.0,14.5652,14.5818,14.4904,14.507,67269.0
2017-06-27 11:10:00,17.46,17.46,17.35,17.37,68814.0,14.507,14.507,14.4156,14.4322,68814.0
2017-06-27 11:20:00,17.37,17.38,17.32,17.34,48490.0,14.4322,14.4405,14.3907,14.4073,48490.0
2017-06-27 11:30:00,17.34,17.37,17.34,17.35,55379.0,14.4073,14.4322,14.4073,14.4156,55379.0
2017-06-27 11:40:00,17.35,17.4,17.33,17.39,62861.0,14.4156,14.4572,14.399,14.4488,62861.0
2017-06-27 11:50:00,17.4,17.47,17.4,17.46,43830.0,14.4572,14.5153,14.4572,14.507,43830.0
2017-06-27 12:00:00,17.46,17.48,17.44,17.45,67748.0,14.507,14.5236,14.4904,14.4987,67748.0
2017-06-27 12:10:00,17.45,17.45,17.37,17.38,103525.0,14.4987,14.4987,14.4322,14.4405,103525.0
2017-06-27 12:20:00,17.39,17.39,17.37,17.38,24301.0,14.4488,14.4488,14.4322,14.4405,24301.0
2017-06-27 12:30:00,17.38,17.41,17.37,17.38,65919.0,14.4405,14.4655,14.4322,14.4405,65919.0
2017-06-27 12:40:00,17.38,17.4,17.36,17.39,49845.0,14.4405,14.4572,14.4239,14.4488,49845.0
2017-06-27 12:50:00,17.39,17.41,17.37,17.39,38733.0,14.4488,14.4655,14.4322,14.4488,38733.0
2017-06-27 13:00:00,17.39,17.42,17.39,17.41,49337.0,14.4488,14.4738,14.4488,14.4655,49337.0
2017-06-27 13:10:00,17.41,17.43,17.39,17.42,71068.0,14.4655,14.4821,14.4488,14.4738,71068.0
2017-06-27 13:20:00,17.41,17.43,17.39,17.43,48637.0,14.4655,14.4821,14.4488,14.4821,48637.0
2017-06-27 13:30:00,17.43,17.43,17.38,17.39,77461.0,14.4821,14.4821,14.4405,14.4488,77461.0
2017-06-27 13:40:00,17.39,17.42,17.37,17.42,139677.0,14.4488,14.4738,14.4322,14.4738,139677.0
2017-06-27 13:50:00,17.41,17.43,17.39,17.39,38645.0,14.4655,14.4821,14.4488,14.4488,38645.0
2017-06-27 14:00:00,17.39,17.41,17.33,17.33,62536.0,14.4488,14.4655,14.399,14.399,62536.0
2017-06-27 14:10:00,17.32,17.38,17.32,17.35,51765.0,14.3907,14.4405,14.3907,14.4156,51765.0
2017-06-27 14:20:00,17.36,17.4,17.32,17.39,45592.0,14.4239,14.4572,14.3907,14.4488,45592.0
2017-06-27 14:30:00,17.39,17.43,17.37,17.39,140270.0,14.4488,14.4821,14.4322,14.4488,140270.0
2017-06-27 14:40:00,17.39,17.41,17.38,17.39,27101.0,14.4488,14.4655,14.4405,14.4488,27101.0
2017-06-27 14:50:00,17.38,17.39,17.37,17.38,30758.0,14.4405,14.4488,14.4322,14.4405,30758.0
2017-06-27 15:00:00,17.37,17.42,17.37,17.4,41370.0,14.4322,14.4738,14.4322,14.4572,41370.0
2017-06-27 15:10:00,17.39,17.41,17.38,17.38,27475.0,14.4488,14.4655,14.4405,14.4405,27475.0
2017-06-27 15:20:00,17.39,17.4,17.35,17.35,54036.0,14.4488,14.4572,14.4156,14.4156,54036.0
2017-06-27 15:30:00,17.35,17.36,17.28,17.3,104965.0,14.4156,14.4239,14.3574,14.3741,104965.0
2017-06-27 15:40:00,17.29,17.29,17.24,17.26,140888.0,14.3658,14.3658,14.3242,14.3408,140888.0
2017-06-27 15:50:00,17.26,17.26,17.21,17.22,251483.0,14.3408,14.3408,14.2993,14.3076,251483.0
2017-06-28 09:30:00,17.32,17.45,17.3,17.45,62278.0,14.3907,14.4987,14.3741,14.4987,62278.0
2017-06-28 09:40:00,17.45,17.49,17.42,17.43,78304.0,14.4987,14.5319,14.4738,14.4821,78304.0
2017-06-28 09:50:00,17.44,17.46,17.38,17.38,51622.0,14.4904,14.507,14.4405,14.4405,51622.0
2017-06-28 10:00:00,17.38,17.45,17.38,17.45,34304.0,14.4405,14.4987,14.4405,14.4987,34304.0
2017-06-28 10:10:00,17.44,17.47,17.44,17.45,29609.0,14.4904,14.5153,14.4904,14.4987,29609.0
2017-06-28 10:20:00,17.45,17.46,17.42,17.44,51629.0,14.4987,14.507,14.4738,14.4904,51629.0
2017-06-28 10:30:00,17.44,17.52,17.38,17.51,68146.0,14.4904,14.5569,14.4405,14.5485,68146.0
2017-06-28 10:40:00,17.5,17.55,17.48,17.52,32698.0,14.5402,14.5818,14.5236,14.5569,32698.0
2017-06-28 10:50:00,17.52,17.57,17.49,17.54,39092.0,14.5569,14.5984,14.5319,14.5735,39092.0
2017-06-28 11:00:00,17.53,17.54,17.48,17.48,65361.0,14.5652,14.5735,14.5236,14.5236,65361.0
2017-06-28 11:10:00,17.48,17.54,17.48,17.52,33507.0,14.5236,14.5735,14.5236,14.5569,33507.0
2017-06-28 11:20:00,17.51,17.53,17.49,17.49,31326.0,14.5485,14.5652,14.5319,14.5319,31326.0
2017-06-28 11:30:00,17.49,17.52,17.48,17.52,28377.0,14.5319,14.5569,14.5236,14.5569,28377.0
2017-06-28 11:40:00,17.52,17.54,17.49,17.54,26178.0,14.5569,14.5735,14.5319,14.5735,26178.0
2017-06-28 11:50:00,17.54,17.56,17.49,17.51,73037.0,14.5735,14.5901,14.5319,14.5485,73037.0
2017-06-28 12:00:00,17.51,17.51,17.47,17.48,32203.0,14.5485,14.5485,14.5153,14.5236,32203.0
2017-06-28 12:10:00,17.48,17.49,17.42,17.44,32811.0,14.5236,14.5319,14.4738,14.4904,32811.0
2017-06-28 12:20:00,17.45,17.5,17.44,17.5,31330.0,14.4987,14.5402,14.4904,14.5402,31330.0
2017-06-28 12:30:00,17.5,17.52,17.49,17.52,16161.0,14.5402,14.5569,14.5319,14.5569,16161.0
2017-06-28 12:40:00,17.52,17.57,17.51,17.57,35650.0,14.5569,14.5984,14.5485,14.5984,35650.0
2017-06-28 12:50:00,17.57,17.58,17.56,17.57,29535.0,14.5984,14.6067,14.5901,14.5984,29535.0
2017-06-28 13:00:00,17.58,17.58,17.49,17.5,43935.0,14.6067,14.6067,14.5319,14.5402,43935.0
2017-06-28 13:10:00,17.49,17.52,17.48,17.52,18474.0,14.5319,14.5569,14.5236,14.5569,18474.0
2017-06-28 13:20:00,17.51,17.53,17.49,17.53,25609.0,14.5485,14.5652,14.5319,14.5652,25609.0
2017-06-28 13:30:00,17.53,17.53,17.49,17.5,21473.0,14.5652,14.5652,14.5319,14.5402,21473.0
2017-06-28 13:40:00,17.5,17.5,17.48,17.48,47499.0,14.5402,14.5402,14.5236,14.5236,47499.0
2017-06-28 13:50:00,17.49,17.49,17.46,17.46,32576.0,14.5319,14.5319,14.507,14.507,32576.0
2017-06-28 14:00:00,17.47,17.49,17.45,17.45,96413.0,14.5153,14.5319,14.4987,14.4987,96413.0
2017-06-28 14:10:00,17.46,17.46,17.43,17.43,23573.0,14.507,14.507,14.4821,14.4821,23573.0
2017-06-28 14:20:00,17.43,17.44,17.4,17.41,69661.0,14.4821,14.4904,14.4572,14.4655,69661.0
2017-06-28 14:30:00,17.41,17.48,17.41,17.47,144192.0,14.4655,14.5236,14.4655,14.5153,144192.0
2017-06-28 14:40:00,17.48,17.51,17.46,17.51,68863.0,14.5236,14.5485,14.507,14.5485,68863.0
2017-06-28 14:50:00,17.52,17.52,17.49,17.5,33494.0,14.5569,14.5569,14.5319,14.5402,33494.0
2017-06-28 15:00:00,17.49,17.5,17.45,17.48,48209.0,14.5319,14.5402,14.4987,14.5236,48209.0
2017-06-28 15:10:00,17.48,17.48,17.46,17.46,28809.0,14.5236,14.5236,14.507,14.507,28809.0
2017-06-28 15:20:00,17.47,17.47,17.44,17.46,50925.0,14.5153,14.5153,14.4904,14.507,50925.0
2017-06-28 15:30:00,17.46,17.47,17.42,17.42,68738.0,14.507,14.5153,14.4738,14.4738,68738.0
2017-06-28 15:40:00,17.43,17.43,17.36,17.36,109189.0,14.4821,14.4821,14.4239,14.4239,109189.0
2017-06-28 15:50:00,17.36,17.38,17.32,17.33,451273.0,14.4239,14.4405,14.3907,14.399,451273.0
2017-06-29 09:30:00,17.26,17.34,17.2,17.27,36775.0,14.3408,14.4073,14.291,14.3491,36775.0
2017-06-29 09:40:00,17.28,17.33,17.24,17.31,52136.0,14.3574,14.399,14.3242,14.3824,52136.0
2017-06-29 09:50:00,17.31,17.33,17.17,17.3,150009.0,14.3824,14.399,14.2661,14.3741,150009.0
2017-06-29 10:00:00,17.28,17.33,17.24,17.27,118368.0,14.3574,14.399,14.3242,14.3491,118368.0
2017-06-29 10:10:00,17.26,17.26,17.17,17.17,122218.0,14.3408,14.3408,14.2661,14.2661,122218.0
2017-06-29 10:20:00,17.18,17.2,17.11,17.11,56163.0,14.2744,14.291,14.2162,14.2162,56163.0
2017-06-29 10:30:00,17.11,17.18,17.09,17.1,115201.0,14.2162,14.2744,14.1996,14.2079,115201.0
2017-06-29 10:40:00,17.09,17.21,17.09,17.19,90536.0,14.1996,14.2993,14.1996,14.2827,90536.0
2017-06-29 10:50:00,17.19,17.19,17.1,17.16,50662.0,14.2827,14.2827,14.2079,14.2577,50662.0
2017-06-29 11:00:00,17.16,17.17,17.13,17.14,51135.0,14.2577,14.2661,14.2328,14.2411,51135.0
2017-06-29 11:10:00,17.15,17.22,17.14,17.19,68656.0,14.2494,14.3076,14.2411,14.2827,68656.0
2017-06-29 11:20:00,17.18,17.19,17.15,17.16,31537.0,14.2744,14.2827,14.2494,14.2577,31537.0
2017-06-29 11:30:00,17.16,17.17,17.1,17.13,50725.0,14.2577,14.2661,14.2079,14.2328,50725.0
2017-06-29 11:40:00,17.12,17.14,17.08,17.12,61562.0,14.2245,14.2411,14.1913,14.2245,61562.0
2017-06-29 11:50:00,17.11,17.15,17.1,17.14,58633.0,14.2162,14.2494,14.2079,14.2411,58633.0
2017-06-29 12:00:00,17.14,17.19,17.12,17.17,38495.0,14.2411,14.2827,14.2245,14.2661,38495.0
2017-06-29 12:10:00,17.17,17.19,17.14,17.15,25674.0,14.2661,14.2827,14.2411,14.2494,25674.0
2017-06-29 12:20:00,17.15,17.17,17.12,17.13,31519.0,14.2494,14.2661,14.2245,14.2328,31519.0
2017-06-29 12:30:00,17.13,17.18,17.13,17.16,29762.0,14.2328,14.2744,14.2328,14.2577,29762.0
2017-06-29 12:40:00,17.16,17.16,17.07,17.1,37482.0,14.2577,14.2577,14.183,14.2079,37482.0
2017-06-29 12:50:00,17.09,17.1,17.06,17.09,23682.0,14.1996,14.2079,14.1747,14.1996,23682.0
2017-06-29 13:00:00,17.09,17.1,17.03,17.05,35250.0,14.1996,14.2079,14.1497,14.1663,35250.0
2017-06-29 13:10:00,17.05,17.05,16.96,16.96,46773.0,14.1663,14.1663,14.0916,14.0916,46773.0
2017-06-29 13:20:00,16.96,16.98,16.92,16.94,44757.0,14.0916,14.1082,14.0583,14.075,44757.0
2017-06-29 13:30:00,16.94,16.97,16.89,16.9,72087.0,14.075,14.0999,14.0334,14.0417,72087.0
2017-06-29 13:40:00,16.89,16.91,16.86,16.88,55580.0,14.0334,14.05,14.0085,14.0251,55580.0
2017-06-29 13:50:00,16.87,16.92,16.85,16.91,53985.0,14.0168,14.0583,14.0002,14.05,53985.0
2017-06-29 14:00:00,16.92,16.96,16.9,16.95,56671.0,14.0583,14.0916,14.0417,14.0833,56671.0
2017-06-29 14:10:00,16.95,17.05,16.94,17.05,70412.0,14.0833,14.1663,14.075,14.1663,70412.0
2017-06-29 14:20:00,17.06,17.13,17.04,17.12,51255.0,14.1747,14.2328,14.158,14.2245,51255.0
2017-06-29 14:30:00,17.12,17.13,17.06,17.07,49787.0,14.2245,14.2328,14.1747,14.183,49787.0
2017-06-29 14:40:00,17.09,17.12,17.08,17.12,54894.0,14.1996,14.2245,14.1913,14.2245,54894.0
2017-06-29 14:50:00,17.12,17.18,17.11,17.18,54534.0,14.2245,14.2744,14.2162,14.2744,54534.0
2017-06-29 15:00:00,17.18,17.18,17.13,17.16,64593.0,14.2744,14.2744,14.2328,14.2577,64593.0
2017-06-29 15:10:00,17.16,17.18,17.12,17.18,45849.0,14.2577,14.2744,14.2245,14.2744,45849.0
2017-06-29 15:20:00,17.18,17.18,17.1,17.1,57582.0,14.2744,14.2744,14.2079,14.2079,57582.0
2017-06-29 15:30:00,17.11,17.15,17.1,17.14,84687.0,14.2162,14.2494,14.2079,14.2411,84687.0
2017-06-29 15:40:00,17.14,17.14,17.03,17.04,186743.0,14.2411,14.2411,14.1497,14.158,186743.0
2017-06-29 15:50:00,17.03,17.06,17.02,17.02,399679.0,14.1497,14.1747,14.1414,14.1414,399679.0
2017-06-30 09:30:00,17.05,17.23,17.05,17.21,73145.0,14.1663,14.3159,14.1663,14.2993,73145.0
2017-06-30 09:40:00,17.21,17.34,17.21,17.33,61033.0,14.2993,14.4073,14.2993,14.399,61033.0
2017-06-30 09:50:00,17.32,17.37,17.21,17.25,81324.0,14.3907,14.4322,14.2993,14.3325,81324.0
2017-06-30 10:00:00,17.26,17.27,17.2,17.23,69161.0,14.3408,14.3491,14.291,14.3159,69161.0
2017-06-30 10:10:00,17.23,17.27,17.14,17.21,84279.0,14.3159,14.3491,14.2411,14.2993,84279.0
2017-06-30 10:20:00,17.21,17.23,17.14,17.19,62915.0,14.2993,14.3159,14.2411,14.2827,62915.0
2017-06-30 10:30:00,17.2,17.2,17.14,17.14,36148.0,14.291,14.291,14.2411,14.2411,36148.0
2017-06-30 10:40:00,17.15,17.21,17.13,17.2,34180.0,14.2494,14.2993,14.2328,14.291,34180.0
2017-06-30 10:50:00,17.2,17.21,17.1,17.12,51936.0,14.291,14.2993,14.2079,14.2245,51936.0
2017-06-30 11:00:00,17.11,17.15,17.1,17.13,127961.0,14.2162,14.2494,14.2079,14.2328,127961.0
2017-06-30 11:10:00,17.13,17.15,17.09,17.1,42901.0,14.2328,14.2494,14.1996,14.2079,42901.0
2017-06-30 11:20:00,17.1,17.18,17.09,17.17,79096.0,14.2079,14.2744,14.1996,14.2661,79096.0
2017-06-30 11:30:00,17.17,17.22,17.17,17.21,74696.0,14.2661,14.3076,14.2661,14.2993,74696.0
2017-06-30 11:40:00,17.21,17.23,17.13,17.15,210414.0,14.2993,14.3159,14.2328,14.2494,210414.0
2017-06-30 11:50:00,17.15,17.2,17.14,17.2,28754.0,14.2494,14.291,14.2411,14.291,28754.0
2017-06-30 12:00:00,17.21,17.24,17.2,17.22,31914.0,14.2993,14.3242,14.291,14.3076,31914.0
2017-06-30 12:10:00,17.22,17.25,17.19,17.19,65984.0,14.3076,14.3325,14.2827,14.2827,65984.0
2017-06-30 12:20:00,17.19,17.22,17.18,17.21,36215.0,14.2827,14.3076,14.2744,14.2993,36215.0
2017-06-30 12:30:00,17.2,17.23,17.2,17.22,26677.0,14.291,14.3159,14.291,14.3076,26677.0
2017-06-30 12:40:00,17.22,17.25,17.22,17.24,58995.0,14.3076,14.3325,14.3076,14.3242,58995.0
2017-06-30 12:50:00,17.24,17.27,17.23,17.26,52440.0,14.3242,14.3491,14.3159,14.3408,52440.0
2017-06-30 13:00:00,17.27,17.33,17.27,17.33,31431.0,14.3491,14.399,14.3491,14.399,31431.0
2017-06-30 13:10:00,17.32,17.4,17.31,17.39,30157.0,14.3907,14.4572,14.3824,14.4488,30157.0
2017-06-30 13:20:00,17.39,17.4,17.36,17.39,49255.0,14.4488,14.4572,14.4239,14.4488,49255.0
2017-06-30 13:30:00,17.38,17.39,17.33,17.35,31392.0,14.4405,14.4488,14.399,14.4156,31392.0
2017-06-30 13:40:00,17.35,17.36,17.28,17.3,70045.0,14.4156,14.4239,14.3574,14.3741,70045.0
2017-06-30 13:50:00,17.29,17.3,17.27,17.27,24917.0,14.3658,14.3741,14.3491,14.3491,24917.0
2017-06-30 14:00:00,17.27,17.28,17.24,17.25,33173.0,14.3491,14.3574,14.3242,14.3325,33173.0
2017-06-30 14:10:00,17.25,17.3,17.23,17.3,50290.0,14.3325,14.3741,14.3159,14.3741,50290.0
2017-06-30 14:20:00,17.29,17.31,17.22,17.3,76718.0,14.3658,14.3824,14.3076,14.3741,76718.0
2017-06-30 14:30:00,17.3,17.32,17.26,17.27,44610.0,14.3741,14.3907,14.3408,14.3491,44610.0
2017-06-30 14:40:00,17.27,17.27,17.24,17.26,36083.0,14.3491,14.3491,14.3242,14.3408,36083.0
2017-06-30 14:50:00,17.26,17.33,17.25,17.33,100050.0,14.3408,14.399,14.3325,14.399,100050.0
2017-06-30 15:00:00,17.33,17.34,17.3,17.3,65687.0,14.399,14.4073,14.3741,14.3741,65687.0
2017-06-30 15:10:00,17.3,17.32,17.29,17.3,62980.0,14.3741,14.3907,14.3658,14.3741,62980.0
2017-06-30 15:20:00,17.31,17.32,17.28,17.29,62649.0,14.3824,14.3907,14.3574,14.3658,62649.0
2017-06-30 15:30:00,17.28,17.29,17.22,17.24,82159.0,14.3574,14.3658,14.3076,14.3242,82159.0
2017-06-30 15:40:00,17.24,17.31,17.23,17.3,185524.0,14.3242,14.3824,14.3159,14.3741,185524.0
2017-06-30 15:50:00,17.3,17.31,17.21,17.21,332693.0,14.3741,14.3824,14.2993,14.2993,332693.0
2017-07-03 09:30:00,17.34,17.48,17.34,17.44,89010.0,14.4073,14.5236,14.4073,14.4904,89010.0
2017-07-03 09:40:00,17.44,17.63,17.44,17.5,96208.0,14.4904,14.6483,14.4904,14.5402,96208.0
2017-07-03 09:50:00,17.51,17.51,17.29,17.36,44602.0,14.5485,14.5485,14.3658,14.4239,44602.0
2017-07-03 10:00:00,17.36,17.36,17.28,17.3,42129.0,14.4239,14.4239,14.3574,14.3741,42129.0
2017-07-03 10:10:00,17.29,17.32,17.25,17.26,59039.0,14.3658,14.3907,14.3325,14.3408,59039.0
2017-07-03 10:20:00,17.26,17.37,17.23,17.37,66798.0,14.3408,14.4322,14.3159,14.4322,66798.0
2017-07-03 10:30:00,17.37,17.37,17.28,17.3,60670.0,14.4322,14.4322,14.3574,14.3741,60670.0
2017-07-03 10:40:00,17.31,17.31,17.27,17.29,44744.0,14.3824,14.3824,14.3491,14.3658,44744.0
2017-07-03 10:50:00,17.28,17.29,17.23,17.23,53326.0,14.3574,14.3658,14.3159,14.3159,53326.0
2017-07-03 11:00:00,17.23,17.27,17.21,17.25,41427.0,14.3159,14.3491,14.2993,14.3325,41427.0
2017-07-03 11:10:00,17.25,17.25,17.2,17.22,56930.0,14.3325,14.3325,14.291,14.3076,56930.0
2017-07-03 11:20:00,17.22,17.22,17.16,17.16,73334.0,14.3076,14.3076,14.2577,14.2577,73334.0
2017-07-03 11:30:00,17.16,17.22,17.14,17.2,60641.0,14.2577,14.3076,14.2411,14.291,60641.0
2017-07-03 11:40:00,17.21,17.27,17.2,17.27,35357.0,14.2993,14.3491,14.291,14.3491,35357.0
2017-07-03 11:50:00,17.28,17.28,17.23,17.24,46827.0,14.3574,14.3574,14.3159,14.3242,46827.0
2017-07-03 12:00:00,17.24,17.25,17.16,17.18,70742.0,14.3242,14.3325,14.2577,14.2744,70742.0
2017-07-03 12:10:00,17.18,17.22,17.14,17.22,50662.0,14.2744,14.3076,14.2411,14.3076,50662.0
2017-07-03 12:20:00,17.22,17.23,17.15,17.15,36576.0,14.3076,14.3159,14.2494,14.2494,36576.0
2017-07-03 12:30:00,17.14,17.17,17.11,17.16,57099.0,14.2411,14.2661,14.2162,14.2577,57099.0
2017-07-03 12:40:00,17.16,17.32,17.15,17.23,237971.0,14.2577,14.3907,14.2494,14.3159,237971.0
2017-07-03 12:50:00,17.23,17.26,17.17,17.17,193162.0,14.3159,14.3408,14.2661,14.2661,193162.0
2017-07-05 09:30:00,17.13,17.38,17.05,17.05,110735.0,14.2328,14.4405,14.1663,14.1663,110735.0
2017-07-05 09:40:00,17.05,17.07,16.85,16.86,60626.0,14.1663,14.183,14.0002,14.0085,60626.0
2017-07-05 09:50:00,16.85,16.95,16.84,16.91,53305.0,14.0002,14.0833,13.9919,14.05,53305.0
2017-07-05 10:00:00,16.91,17.0,16.84,16.91,150937.0,14.05,14.1248,13.9919,14.05,150937.0
2017-07-05 10:10:00,16.91,16.92,16.85,16.89,194267.0,14.05,14.0583,14.0002,14.0334,194267.0
2017-07-05 10:20:00,16.89,16.9,16.82,16.88,109225.0,14.0334,14.0417,13.9752,14.0251,109225.0
2017-07-05 10:30:00,16.88,16.95,16.8,16.95,116557.0,14.0251,14.0833,13.9586,14.0833,116557.0
2017-07-05 10:40:00,16.95,16.99,16.88,16.9,66833.0,14.0833,14.1165,14.0251,14.0417,66833.0
2017-07-05 10:50:00,16.9,16.94,16.87,16.9,58353.0,14.0417,14.075,14.0168,14.0417,58353.0
2017-07-05 11:00:00,16.9,16.97,16.89,16.97,65690.0,14.0417,14.0999,14.0334,14.0999,65690.0
2017-07-05 11:10:00,16.96,16.97,16.9,16.92,63192.0,14.0916,14.0999,14.0417,14.0583,63192.0
2017-07-05 11:20:00,16.93,16.94,16.91,16.92,101179.0,14.0666,14.075,14.05,14.0583,101179.0
2017-07-05 11:30:00,16.91,16.92,16.86,16.92,37994.0,14.05,14.0583,14.0085,14.0583,37994.0
2017-07-05 11:40:00,16.91,16.92,16.88,16.89,23258.0,14.05,14.0583,14.0251,14.0334,23258.0
2017-07-05 11:50:00,16.89,16.91,16.87,16.87,31625.0,14.0334,14.05,14.0168,14.0168,31625.0
2017-07-05 12:00:00,16.88,16.89,16.84,16.86,29223.0,14.0251,14.0334,13.9919,14.0085,29223.0
2017-07-05 12:10:00,16.86,16.87,16.82,16.86,33319.0,14.0085,14.0168,13.9752,14.0085,33319.0
2017-07-05 12:20:00,16.87,16.93,16.85,16.91,71923.0,14.0168,14.0666,14.0002,14.05,71923.0
2017-07-05 12:30:00,16.91,16.94,16.9,16.91,124188.0,14.05,14.075,14.0417,14.05,124188.0
2017-07-05 12:40:00,16.92,16.92,16.86,16.89,66696.0,14.0583,14.0583,14.0085,14.0334,66696.0
2017-07-05 12:50:00,16.88,16.92,16.88,16.91,35072.0,14.0251,14.0583,14.0251,14.05,35072.0
2017-07-05 13:00:00,16.91,16.92,16.88,16.91,35668.0,14.05,14.0583,14.0251,14.05,35668.0
2017-07-05 13:10:00,16.91,16.92,16.88,16.88,43085.0,14.05,14.0583,14.0251,14.0251,43085.0
2017-07-05 13:20:00,16.89,16.94,16.86,16.94,55901.0,14.0334,14.075,14.0085,14.075,55901.0
2017-07-05 13:30:00,16.93,16.95,16.91,16.92,52840.0,14.0666,14.0833,14.05,14.0583,52840.0
2017-07-05 13:40:00,16.93,16.93,16.89,16.9,29067.0,14.0666,14.0666,14.0334,14.0417,29067.0
2017-07-05 13:50:00,16.9,16.95,16.89,16.94,33999.0,14.0417,14.0833,14.0334,14.075,33999.0
2017-07-05 14:00:00,16.95,16.98,16.9,16.94,62861.0,14.0833,14.1082,14.0417,14.075,62861.0
2017-07-05 14:10:00,16.93,17.0,16.92,17.0,59395.0,14.0666,14.1248,14.0583,14.1248,59395.0
2017-07-05 14:20:00,17.0,17.01,16.95,16.97,129927.0,14.1248,14.1331,14.0833,14.0999,129927.0
2017-07-05 14:30:00,16.96,17.01,16.96,16.98,84564.0,14.0916,14.1331,14.0916,14.1082,84564.0
2017-07-05 14:40:00,16.98,17.01,16.95,16.95,83311.0,14.1082,14.1331,14.0833,14.0833,83311.0
2017-07-05 14:50:00,16.96,17.0,16.94,16.96,56899.0,14.0916,14.1248,14.075,14.0916,56899.0
2017-07-05 15:00:00,16.96,16.97,16.91,16.93,118328.0,14.0916,14.0999,14.05,14.0666,118328.0
2017-07-05 15:10:00,16.93,16.93,16.89,16.89,34662.0,14.0666,14.0666,14.0334,14.0334,34662.0
2017-07-05 15:20:00,16.89,16.91,16.87,16.88,62667.0,14.0334,14.05,14.0168,14.0251,62667.0
2017-07-05 15:30:00,16.89,16.9,16.84,16.89,122612.0,14.0334,14.0417,13.9919,14.0334,122612.0
2017-07-05 15:40:00,16.88,16.89,16.83,16.85,198866.0,14.0251,14.0334,13.9836,14.0002,198866.0
2017-07-05 15:50:00,16.84,16.85,16.8,16.81,410520.0,13.9919,14.0002,13.9586,13.9669,410520.0
2017-07-06 09:30:00,16.88,16.95,16.66,16.67,73372.0,14.0251,14.0833,13.8423,13.8506,73372.0
2017-07-06 09:40:00,16.66,16.69,16.61,16.64,70952.0,13.8423,13.8672,13.8008,13.8257,70952.0
2017-07-06 09:50:00,16.63,16.67,16.45,16.45,118068.0,13.8174,13.8506,13.6678,13.6678,118068.0
2017-07-06 10:00:00,16.46,16.64,16.46,16.57,72594.0,13.6761,13.8257,13.6761,13.7675,72594.0
2017-07-06 10:10:00,16.57,16.63,16.54,16.54,53560.0,13.7675,13.8174,13.7426,13.7426,53560.0
2017-07-06 10:20:00,16.54,16.59,16.48,16.59,111821.0,13.7426,13.7841,13.6927,13.7841,111821.0
2017-07-06 10:30:00,16.58,16.59,16.48,16.51,71859.0,13.7758,13.7841,13.6927,13.7177,71859.0
2017-07-06 10:40:00,16.51,16.58,16.51,16.55,77250.0,13.7177,13.7758,13.7177,13.7509,77250.0
2017-07-06 10:50:00,16.56,16.58,16.52,16.56,57812.0,13.7592,13.7758,13.726,13.7592,57812.0
2017-07-06 11:00:00,16.57,16.64,16.55,16.6,347773.0,13.7675,13.8257,13.7509,13.7925,347773.0
2017-07-06 11:10:00,16.59,16.59,16.54,16.54,40937.0,13.7841,13.7841,13.7426,13.7426,40937.0
2017-07-06 11:20:00,16.54,16.54,16.5,16.51,39522.0,13.7426,13.7426,13.7094,13.7177,39522.0
2017-07-06 11:30:00,16.52,16.52,16.44,16.45,110099.0,13.726,13.726,13.6595,13.6678,110099.0
2017-07-06 11:40:00,16.44,16.45,16.39,16.42,38671.0,13.6595,13.6678,13.618,13.6429,38671.0
2017-07-06 11:50:00,16.41,16.46,16.41,16.45,31992.0,13.6346,13.6761,13.6346,13.6678,31992.0
2017-07-06 12:00:00,16.45,16.52,16.44,16.51,62596.0,13.6678,13.726,13.6595,13.7177,62596.0
2017-07-06 12:10:00,16.5,16.61,16.49,16.6,99894.0,13.7094,13.8008,13.7011,13.7925,99894.0
2017-07-06 12:20:00,16.6,16.61,16.53,16.53,191515.0,13.7925,13.8008,13.7343,13.7343,191515.0
2017-07-06 12:30:00,16.53,16.63,16.53,16.62,44569.0,13.7343,13.8174,13.7343,13.8091,44569.0
2017-07-06 12:40:00,16.62,16.63,16.59,16.59,26791.0,13.8091,13.8174,13.7841,13.7841,26791.0
2017-07-06 12:50:00,16.59,16.61,16.58,16.59,88702.0,13.7841,13.8008,13.7758,13.7841,88702.0
2017-07-06 13:00:00,16.58,16.61,16.58,16.59,41016.0,13.7758,13.8008,13.7758,13.7841,41016.0
2017-07-06 13:10:00,16.58,16.64,16.58,16.63,53217.0,13.7758,13.8257,13.7758,13.8174,53217.0
2017-07-06 13:20:00,16.63,16.63,16.54,16.55,31516.0,13.8174,13.8174,13.7426,13.7509,31516.0
2017-07-06 13:30:00,16.54,16.55,16.5,16.51,31525.0,13.7426,13.7509,13.7094,13.7177,31525.0
2017-07-06 13:40:00,16.51,16.51,16.42,16.43,36980.0,13.7177,13.7177,13.6429,13.6512,36980.0
2017-07-06 13:50:00,16.43,16.43,16.37,16.42,263270.0,13.6512,13.6512,13.6014,13.6429,263270.0
2017-07-06 14:00:00,16.43,16.47,16.42,16.45,64527.0,13.6512,13.6844,13.6429,13.6678,64527.0
2017-07-06 14:10:00,16.46,16.5,16.45,16.49,51855.0,13.6761,13.7094,13.6678,13.7011,51855.0
2017-07-06 14:20:00,16.48,16.49,16.44,16.44,36455.0,13.6927,13.7011,13.6595,13.6595,36455.0
2017-07-06 14:30:00,16.44,16.45,16.42,16.44,27825.0,13.6595,13.6678,13.6429,13.6595,27825.0
2017-07-06 14:40:00,16.44,16.46,16.42,16.45,27462.0,13.6595,13.6761,13.6429,13.6678,27462.0
2017-07-06 14:50:00,16.45,16.47,16.44,16.44,26640.0,13.6678,13.6844,13.6595,13.6595,26640.0
2017-07-06 15:00:00,16.44,16.45,16.39,16.42,53628.0,13.6595,13.6678,13.618,13.6429,53628.0
2017-07-06 15:10:00,16.43,16.44,16.4,16.44,43509.0,13.6512,13.6595,13.6263,13.6595,43509.0
2017-07-06 15:20:00,16.44,16.44,16.39,16.39,65440.0,13.6595,13.6595,13.618,13.618,65440.0
2017-07-06 15:30:00,16.39,16.4,16.36,16.4,128580.0,13.618,13.6263,13.593,13.6263,128580.0
2017-07-06 15:40:00,16.4,16.4,16.33,16.36,184119.0,13.6263,13.6263,13.5681,13.593,184119.0
2017-07-06 15:50:00,16.35,16.37,16.34,16.35,433865.0,13.5847,13.6014,13.5764,13.5847,433865.0
2017-07-07 09:30:00,16.34,16.4,16.22,16.27,83974.0,13.5764,13.6263,13.4767,13.5183,83974.0
2017-07-07 09:40:00,16.27,16.29,16.17,16.25,132333.0,13.5183,13.5349,13.4352,13.5016,132333.0
2017-07-07 09:50:00,16.25,16.37,16.24,16.36,61609.0,13.5016,13.6014,13.4933,13.593,61609.0
2017-07-07 10:00:00,16.35,16.38,16.27,16.32,81064.0,13.5847,13.6097,13.5183,13.5598,81064.0
2017-07-07 10:10:00,16.31,16.32,16.25,16.25,86332.0,13.5515,13.5598,13.5016,13.5016,86332.0
2017-07-07 10:20:00,16.26,16.26,16.16,16.19,74520.0,13.51,13.51,13.4269,13.4518,74520.0
2017-07-07 10:30:00,16.19,16.22,16.18,16.2,78918.0,13.4518,13.4767,13.4435,13.4601,78918.0
2017-07-07 10:40:00,16.2,16.23,16.16,16.22,76208.0,13.4601,13.485,13.4269,13.4767,76208.0
2017-07-07 10:50:00,16.21,16.22,16.13,16.14,118557.0,13.4684,13.4767,13.4019,13.4103,118557.0
2017-07-07 11:00:00,16.14,16.14,16.08,16.13,82334.0,13.4103,13.4103,13.3604,13.4019,82334.0
2017-07-07 11:10:00,16.12,16.19,16.1,16.19,162390.0,13.3936,13.4518,13.377,13.4518,162390.0
2017-07-07 11:20:00,16.19,16.2,16.12,16.14,243107.0,13.4518,13.4601,13.3936,13.4103,243107.0
2017-07-07 11:30:00,16.14,16.22,16.13,16.16,54462.0,13.4103,13.4767,13.4019,13.4269,54462.0
2017-07-07 11:40:00,16.15,16.16,16.07,16.07,53893.0,13.4186,13.4269,13.3521,13.3521,53893.0
2017-07-07 11:50:00,16.07,16.12,16.05,16.06,72622.0,13.3521,13.3936,13.3355,13.3438,72622.0
2017-07-07 12:00:00,16.06,16.1,16.05,16.09,45410.0,13.3438,13.377,13.3355,13.3687,45410.0
2017-07-07 12:10:00,16.09,16.1,16.06,16.09,40088.0,13.3687,13.377,13.3438,13.3687,40088.0
2017-07-07 12:20:00,16.09,16.09,16.05,16.07,33252.0,13.3687,13.3687,13.3355,13.3521,33252.0
2017-07-07 12:30:00,16.08,16.15,16.08,16.13,73088.0,13.3604,13.4186,13.3604,13.4019,73088.0
2017-07-07 12:40:00,16.13,16.13,16.07,16.09,43326.0,13.4019,13.4019,13.3521,13.3687,43326.0
2017-07-07 12:50:00,16.09,16.09,16.08,16.08,24312.0,13.3687,13.3687,13.3604,13.3604,24312.0
2017-07-07 13:00:00,16.09,16.11,16.04,16.08,57887.0,13.3687,13.3853,13.3272,13.3604,57887.0
2017-07-07 13:10:00,16.08,16.08,16.02,16.05,134980.0,13.3604,13.3604,13.3105,13.3355,134980.0
2017-07-07 13:20:00,16.04,16.05,16.02,16.03,98335.0,13.3272,13.3355,13.3105,13.3189,98335.0
2017-07-07 13:30:00,16.02,16.03,16.01,16.03,46826.0,13.3105,13.3189,13.3022,13.3189,46826.0
2017-07-07 13:40:00,16.03,16.03,15.99,16.0,68245.0,13.3189,13.3189,13.2856,13.2939,68245.0
2017-07-07 13:50:00,16.0,16.01,15.95,16.01,88701.0,13.2939,13.3022,13.2524,13.3022,88701.0
2017-07-07 14:00:00,16.01,16.11,16.01,16.08,90047.0,13.3022,13.3853,13.3022,13.3604,90047.0
2017-07-07 14:10:00,16.08,16.15,16.07,16.11,54240.0,13.3604,13.4186,13.3521,13.3853,54240.0
2017-07-07 14:20:00,16.12,16.23,16.11,16.21,156279.0,13.3936,13.485,13.3853,13.4684,156279.0
2017-07-07 14:30:00,16.21,16.22,16.2,16.22,52264.0,13.4684,13.4767,13.4601,13.4767,52264.0
2017-07-07 14:40:00,16.21,16.22,16.15,16.16,86679.0,13.4684,13.4767,13.4186,13.4269,86679.0
2017-07-07 14:50:00,16.17,16.17,16.15,16.16,38539.0,13.4352,13.4352,13.4186,13.4269,38539.0
2017-07-07 15:00:00,16.16,16.19,16.14,16.19,60806.0,13.4269,13.4518,13.4103,13.4518,60806.0
2017-07-07 15:10:00,16.19,16.22,16.17,16.21,119856.0,13.4518,13.4767,13.4352,13.4684,119856.0
2017-07-07 15:20:00,16.21,16.25,16.21,16.25,114835.0,13.4684,13.5016,13.4684,13.5016,114835.0
2017-07-07 15:30:00,16.25,16.26,16.24,16.25,131067.0,13.5016,13.51,13.4933,13.5016,131067.0
2017-07-07 15:40:00,16.26,16.29,16.24,16.24,174622.0,13.51,13.5349,13.4933,13.4933,174622.0
2017-07-07 15:50:00,16.24,16.25,16.23,16.23,275518.0,13.4933,13.5016,13.485,13.485,275518.0
2017-07-10 09:30:00,16.21,16.31,16.04,16.3,503017.0,13.4684,13.5515,13.3272,13.5432,503017.0
2017-07-10 09:40:00,16.3,16.31,16.24,16.26,176204.0,13.5432,13.5515,13.4933,13.51,176204.0
2017-07-10 09:50:00,16.25,16.26,16.21,16.25,72171.0,13.5016,13.51,13.4684,13.5016,72171.0
2017-07-10 10:00:00,16.25,16.25,16.18,16.19,144484.0,13.5016,13.5016,13.4435,13.4518,144484.0
2017-07-10 10:10:00,16.18,16.19,16.13,16.16,115032.0,13.4435,13.4518,13.4019,13.4269,115032.0
2017-07-10 10:20:00,16.16,16.18,16.1,16.11,106413.0,13.4269,13.4435,13.377,13.3853,106413.0
2017-07-10 10:30:00,16.11,16.16,16.08,16.08,77525.0,13.3853,13.4269,13.3604,13.3604,77525.0
2017-07-10 10:40:00,16.08,16.17,16.06,16.15,62443.0,13.3604,13.4352,13.3438,13.4186,62443.0
2017-07-10 10:50:00,16.15,16.36,16.14,16.33,411639.0,13.4186,13.593,13.4103,13.5681,411639.0
2017-07-10 11:00:00,16.33,16.34,16.26,16.28,64217.0,13.5681,13.5764,13.51,13.5266,64217.0
2017-07-10 11:10:00,16.28,16.3,16.27,16.3,68382.0,13.5266,13.5432,13.5183,13.5432,68382.0
2017-07-10 11:20:00,16.3,16.3,16.25,16.26,73434.0,13.5432,13.5432,13.5016,13.51,73434.0
2017-07-10 11:30:00,16.26,16.27,16.25,16.26,19994.0,13.51,13.5183,13.5016,13.51,19994.0
2017-07-10 11:40:00,16.26,16.26,16.2,16.25,66366.0,13.51,13.51,13.4601,13.5016,66366.0
2017-07-10 11:50:00,16.26,16.26,16.22,16.22,41297.0,13.51,13.51,13.4767,13.4767,41297.0
2017-07-10 12:00:00,16.22,16.28,16.22,16.26,41092.0,13.4767,13.5266,13.4767,13.51,41092.0
2017-07-10 12:10:00,16.26,16.26,16.22,16.23,28750.0,13.51,13.51,13.4767,13.485,28750.0
2017-07-10 12:20:00,16.23,16.24,16.22,16.23,31215.0,13.485,13.4933,13.4767,13.485,31215.0
2017-07-10 12:30:00,16.23,16.27,16.22,16.26,82351.0,13.485,13.5183,13.4767,13.51,82351.0
2017-07-10 12:40:00,16.26,16.37,16.24,16.32,864573.0,13.51,13.6014,13.4933,13.5598,864573.0
2017-07-10 12:50:00,16.32,16.35,16.27,16.32,121819.0,13.5598,13.5847,13.5183,13.5598,121819.0
2017-07-10 13:00:00,16.31,16.36,16.31,16.36,81786.0,13.5515,13.593,13.5515,13.593,81786.0
2017-07-10 13:10:00,16.36,16.37,16.32,16.34,89366.0,13.593,13.6014,13.5598,13.5764,89366.0
2017-07-10 13:20:00,16.34,16.35,16.3,16.32,96551.0,13.5764,13.5847,13.5432,13.5598,96551.0
2017-07-10 13:30:00,16.32,16.35,16.32,16.34,33544.0,13.5598,13.5847,13.5598,13.5764,33544.0
2017-07-10 13:40:00,16.34,16.34,16.26,16.27,139239.0,13.5764,13.5764,13.51,13.5183,139239.0
2017-07-10 13:50:00,16.28,16.32,16.27,16.31,54398.0,13.5266,13.5598,13.5183,13.5515,54398.0
2017-07-10 14:00:00,16.32,16.33,16.28,16.28,49089.0,13.5598,13.5681,13.5266,13.5266,49089.0
2017-07-10 14:10:00,16.28,16.29,16.26,16.27,96491.0,13.5266,13.5349,13.51,13.5183,96491.0
2017-07-10 14:20:00,16.27,16.28,16.23,16.23,69146.0,13.5183,13.5266,13.485,13.485,69146.0
2017-07-10 14:30:00,16.24,16.26,16.22,16.23,58419.0,13.4933,13.51,13.4767,13.485,58419.0
2017-07-10 14:40:00,16.24,16.26,16.23,16.25,52293.0,13.4933,13.51,13.485,13.5016,52293.0
2017-07-10 14:50:00,16.25,16.25,16.21,16.21,33386.0,13.5016,13.5016,13.4684,13.4684,33386.0
2017-07-10 15:00:00,16.21,16.24,16.19,16.2,101455.0,13.4684,13.4933,13.4518,13.4601,101455.0
2017-07-10 15:10:00,16.2,16.21,16.18,16.2,75488.0,13.4601,13.4684,13.4435,13.4601,75488.0
2017-07-10 15:20:00,16.2,16.21,16.17,16.18,111948.0,13.4601,13.4684,13.4352,13.4435,111948.0
2017-07-10 15:30:00,16.18,16.24,16.17,16.21,175794.0,13.4435,13.4933,13.4352,13.4684,175794.0
2017-07-10 15:40:00,16.21,16.23,16.17,16.19,155300.0,13.4684,13.485,13.4352,13.4518,155300.0
2017-07-10 15:50:00,16.19,16.19,16.11,16.12,314646.0,13.4518,13.4518,13.3853,13.3936,314646.0
2017-07-11 09:30:00,16.34,16.34,16.14,16.23,153582.0,13.5764,13.5764,13.4103,13.485,153582.0
2017-07-11 09:40:00,16.23,16.26,16.18,16.21,74539.0,13.485,13.51,13.4435,13.4684,74539.0
2017-07-11 09:50:00,16.21,16.32,16.21,16.28,117246.0,13.4684,13.5598,13.4684,13.5266,117246.0
2017-07-11 10:00:00,16.29,16.34,16.26,16.27,61026.0,13.5349,13.5764,13.51,13.5183,61026.0
2017-07-11 10:10:00,16.27,16.27,16.23,16.24,137384.0,13.5183,13.5183,13.485,13.4933,137384.0
2017-07-11 10:20:00,16.25,16.27,16.21,16.27,287662.0,13.5016,13.5183,13.4684,13.5183,287662.0
2017-07-11 10:30:00,16.27,16.38,16.23,16.38,510932.0,13.5183,13.6097,13.485,13.6097,510932.0
2017-07-11 10:40:00,16.38,16.38,16.24,16.25,265653.0,13.6097,13.6097,13.4933,13.5016,265653.0
2017-07-11 10:50:00,16.25,16.33,16.24,16.32,204963.0,13.5016,13.5681,13.4933,13.5598,204963.0
2017-07-11 11:00:00,16.32,16.43,16.31,16.38,398425.0,13.5598,13.6512,13.5515,13.6097,398425.0
2017-07-11 11:10:00,16.38,16.4,16.34,16.37,1149838.0,13.6097,13.6263,13.5764,13.6014,1149838.0
2017-07-11 11:20:00,16.38,16.41,16.33,16.36,921436.0,13.6097,13.6346,13.5681,13.593,921436.0
2017-07-11 11:30:00,16.37,16.42,16.35,16.41,92890.0,13.6014,13.6429,13.5847,13.6346,92890.0
2017-07-11 11:40:00,16.41,16.45,16.37,16.44,112205.0,13.6346,13.6678,13.6014,13.6595,112205.0
2017-07-11 11:50:00,16.44,16.48,16.4,16.46,94096.0,13.6595,13.6927,13.6263,13.6761,94096.0
2017-07-11 12:00:00,16.46,16.52,16.46,16.49,171730.0,13.6761,13.726,13.6761,13.7011,171730.0
2017-07-11 12:10:00,16.49,16.51,16.45,16.45,53815.0,13.7011,13.7177,13.6678,13.6678,53815.0
2017-07-11 12:20:00,16.45,16.46,16.42,16.45,47851.0,13.6678,13.6761,13.6429,13.6678,47851.0
2017-07-11 12:30:00,16.44,16.46,16.39,16.41,88943.0,13.6595,13.6761,13.618,13.6346,88943.0
2017-07-11 12:40:00,16.41,16.42,16.36,16.4,84105.0,13.6346,13.6429,13.593,13.6263,84105.0
2017-07-11 12:50:00,16.4,16.42,16.37,16.38,58080.0,13.6263,13.6429,13.6014,13.6097,58080.0
2017-07-11 13:00:00,16.38,16.46,16.37,16.46,42699.0,13.6097,13.6761,13.6014,13.6761,42699.0
2017-07-11 13:10:00,16.46,16.46,16.41,16.46,20634.0,13.6761,13.6761,13.6346,13.6761,20634.0
2017-07-11 13:20:00,16.46,16.46,16.41,16.42,28894.0,13.6761,13.6761,13.6346,13.6429,28894.0
2017-07-11 13:30:00,16.42,16.44,16.37,16.41,65486.0,13.6429,13.6595,13.6014,13.6346,65486.0
2017-07-11 13:40:00,16.41,16.47,16.41,16.47,52442.0,13.6346,13.6844,13.6346,13.6844,52442.0
2017-07-11 13:50:00,16.47,16.47,16.4,16.42,60474.0,13.6844,13.6844,13.6263,13.6429,60474.0
2017-07-11 14:00:00,16.41,16.44,16.38,16.4,37110.0,13.6346,13.6595,13.6097,13.6263,37110.0
2017-07-11 14:10:00,16.4,16.41,16.37,16.38,29811.0,13.6263,13.6346,13.6014,13.6097,29811.0
2017-07-11 14:20:00,16.38,16.41,16.36,16.38,52961.0,13.6097,13.6346,13.593,13.6097,52961.0
2017-07-11 14:30:00,16.39,16.39,16.34,16.35,46205.0,13.618,13.618,13.5764,13.5847,46205.0
2017-07-11 14:40:00,16.35,16.36,16.3,16.34,51224.0,13.5847,13.593,13.5432,13.5764,51224.0
2017-07-11 14:50:00,16.34,16.35,16.33,16.33,27424.0,13.5764,13.5847,13.5681,13.5681,27424.0
2017-07-11 15:00:00,16.32,16.33,16.3,16.31,42368.0,13.5598,13.5681,13.5432,13.5515,42368.0
2017-07-11 15:10:00,16.32,16.34,16.31,16.34,37526.0,13.5598,13.5764,13.5515,13.5764,37526.0
2017-07-11 15:20:00,16.33,16.34,16.3,16.32,47495.0,13.5681,13.5764,13.5432,13.5598,47495.0
2017-07-11 15:30:00,16.32,16.35,16.31,16.32,111559.0,13.5598,13.5847,13.5515,13.5598,111559.0
2017-07-11 15:40:00,16.32,16.33,16.28,16.3,176393.0,13.5598,13.5681,13.5266,13.5432,176393.0
2017-07-11 15:50:00,16.3,16.31,16.24,16.29,556307.0,13.5432,13.5515,13.4933,13.5349,556307.0
2017-07-12 09:30:00,19.51,19.59,18.9,19.25,3200831.0,16.2103,16.2768,15.7035,15.9943,3200831.0
2017-07-12 09:40:00,19.25,19.54,19.13,19.26,2407406.0,15.9943,16.2352,15.8946,16.0026,2407406.0
2017-07-12 09:50:00,19.26,19.77,19.22,19.48,2046190.0,16.0026,16.4263,15.9693,16.1854,2046190.0
2017-07-12 10:00:00,19.48,19.52,19.28,19.5,1498754.0,16.1854,16.2186,16.0192,16.202,1498754.0
2017-07-12 10:10:00,19.5,19.63,19.4,19.46,1200896.0,16.202,16.31,16.1189,16.1687,1200896.0
2017-07-12 10:20:00,19.46,19.52,19.39,19.44,799462.0,16.1687,16.2186,16.1106,16.1521,799462.0
2017-07-12 10:30:00,19.45,19.46,19.25,19.37,1554372.0,16.1604,16.1687,15.9943,16.094,1554372.0
2017-07-12 10:40:00,19.36,19.37,19.24,19.31,827083.0,16.0857,16.094,15.986,16.0441,827083.0
2017-07-12 10:50:00,19.31,19.38,19.14,19.28,490177.0,16.0441,16.1023,15.9029,16.0192,490177.0
2017-07-12 11:00:00,19.28,19.34,19.25,19.28,464994.0,16.0192,16.069,15.9943,16.0192,464994.0
2017-07-12 11:10:00,19.28,19.31,19.16,19.18,521701.0,16.0192,16.0441,15.9195,15.9361,521701.0
2017-07-12 11:20:00,19.18,19.23,19.13,19.23,503137.0,15.9361,15.9776,15.8946,15.9776,503137.0
2017-07-12 11:30:00,19.24,19.47,19.23,19.44,963690.0,15.986,16.1771,15.9776,16.1521,963690.0
2017-07-12 11:40:00,19.45,19.51,19.38,19.42,453688.0,16.1604,16.2103,16.1023,16.1355,453688.0
2017-07-12 11:50:00,19.43,19.47,19.38,19.43,574667.0,16.1438,16.1771,16.1023,16.1438,574667.0
2017-07-12 12:00:00,19.43,19.6,19.38,19.59,831226.0,16.1438,16.2851,16.1023,16.2768,831226.0
2017-07-12 12:10:00,19.59,19.59,19.43,19.58,806956.0,16.2768,16.2768,16.1438,16.2684,806956.0
2017-07-12 12:20:00,19.58,19.68,19.53,19.55,546635.0,16.2684,16.3515,16.2269,16.2435,546635.0
2017-07-12 12:30:00,19.55,19.61,19.49,19.52,538017.0,16.2435,16.2934,16.1937,16.2186,538017.0
2017-07-12 12:40:00,19.52,19.58,19.48,19.57,398638.0,16.2186,16.2684,16.1854,16.2601,398638.0
2017-07-12 12:50:00,19.56,19.61,19.43,19.45,652197.0,16.2518,16.2934,16.1438,16.1604,652197.0
2017-07-12 13:00:00,19.46,19.51,19.42,19.5,335991.0,16.1687,16.2103,16.1355,16.202,335991.0
2017-07-12 13:10:00,19.5,19.53,19.45,19.46,353443.0,16.202,16.2269,16.1604,16.1687,353443.0
2017-07-12 13:20:00,19.47,19.61,19.46,19.58,521236.0,16.1771,16.2934,16.1687,16.2684,521236.0
2017-07-12 13:30:00,19.58,19.62,19.51,19.6,686346.0,16.2684,16.3017,16.2103,16.2851,686346.0
2017-07-12 13:40:00,19.6,19.66,19.57,19.59,638193.0,16.2851,16.3349,16.2601,16.2768,638193.0
2017-07-12 13:50:00,19.59,19.88,19.58,19.87,876075.0,16.2768,16.5177,16.2684,16.5094,876075.0
2017-07-12 14:00:00,19.87,19.95,19.78,19.87,755890.0,16.5094,16.5759,16.4346,16.5094,755890.0
2017-07-12 14:10:00,19.87,19.99,19.86,19.94,853353.0,16.5094,16.6091,16.5011,16.5676,853353.0
2017-07-12 14:20:00,19.95,20.1,19.85,20.06,1000520.0,16.5759,16.7005,16.4928,16.6673,1000520.0
2017-07-12 14:30:00,20.07,20.43,20.06,20.33,1266584.0,16.6756,16.9747,16.6673,16.8916,1266584.0
2017-07-12 14:40:00,20.34,20.4,20.23,20.35,1079848.0,16.8999,16.9498,16.8085,16.9082,1079848.0
2017-07-12 14:50:00,20.36,20.76,20.29,20.57,1293788.0,16.9165,17.2489,16.8584,17.091,1293788.0
2017-07-12 15:00:00,20.57,20.61,20.47,20.55,1182961.0,17.091,17.1242,17.0079,17.0744,1182961.0
2017-07-12 15:10:00,20.54,20.72,20.41,20.68,1026029.0,17.0661,17.2156,16.9581,17.1824,1026029.0
2017-07-12 15:20:00,20.68,20.76,20.62,20.68,1279159.0,17.1824,17.2489,17.1326,17.1824,1279159.0
2017-07-12 15:30:00,20.67,20.92,20.67,20.74,1442049.0,17.1741,17.3818,17.1741,17.2323,1442049.0
2017-07-12 15:40:00,20.74,20.98,20.71,20.97,1442902.0,17.2323,17.4317,17.2073,17.4234,1442902.0
2017-07-12 15:50:00,20.97,21.13,20.91,21.09,3617079.0,17.4234,17.5563,17.3735,17.5231,3617079.0
2017-07-13 09:30:00,21.53,22.46,21.44,22.33,2567816.0,17.8886,18.6614,17.8139,18.5533,2567816.0
2017-07-13 09:40:00,22.33,22.8,22.33,22.71,2534949.0,18.5533,18.9439,18.5533,18.8691,2534949.0
2017-07-13 09:50:00,22.71,22.91,22.51,22.67,1908065.0,18.8691,19.0352,18.7029,18.8358,1908065.0
2017-07-13 10:00:00,22.67,22.85,22.5,22.84,1197776.0,18.8358,18.9854,18.6946,18.9771,1197776.0
2017-07-13 10:10:00,22.83,23.18,22.76,22.98,1874776.0,18.9688,19.2596,18.9106,19.0934,1874776.0
2017-07-13 10:20:00,22.97,23.04,22.76,22.83,826088.0,19.0851,19.1433,18.9106,18.9688,826088.0
2017-07-13 10:30:00,22.84,23.14,22.69,23.08,1126933.0,18.9771,19.2263,18.8525,19.1765,1126933.0
2017-07-13 10:40:00,23.09,23.24,23.02,23.08,1246512.0,19.1848,19.3094,19.1266,19.1765,1246512.0
2017-07-13 10:50:00,23.07,23.36,23.05,23.05,1701690.0,19.1682,19.4091,19.1516,19.1516,1701690.0
2017-07-13 11:00:00,23.05,23.1,22.89,22.92,967341.0,19.1516,19.1931,19.0186,19.0436,967341.0
2017-07-13 11:10:00,22.92,23.12,22.89,23.08,662697.0,19.0436,19.2097,19.0186,19.1765,662697.0
2017-07-13 11:20:00,23.08,23.17,23.02,23.14,645436.0,19.1765,19.2513,19.1266,19.2263,645436.0
2017-07-13 11:30:00,23.15,23.25,22.98,23.09,856055.0,19.2347,19.3177,19.0934,19.1848,856055.0
2017-07-13 11:40:00,23.08,23.1,22.99,22.99,343981.0,19.1765,19.1931,19.1017,19.1017,343981.0
2017-07-13 11:50:00,23.0,23.03,22.95,22.96,376384.0,19.11,19.135,19.0685,19.0768,376384.0
2017-07-13 12:00:00,22.95,23.03,22.88,22.93,514373.0,19.0685,19.135,19.0103,19.0519,514373.0
2017-07-13 12:10:00,22.93,22.95,22.81,22.89,549956.0,19.0519,19.0685,18.9522,19.0186,549956.0
2017-07-13 12:20:00,22.9,22.94,22.77,22.8,306787.0,19.0269,19.0602,18.9189,18.9439,306787.0
2017-07-13 12:30:00,22.8,22.84,22.54,22.57,739748.0,18.9439,18.9771,18.7278,18.7528,739748.0
2017-07-13 12:40:00,22.57,22.72,22.55,22.62,516321.0,18.7528,18.8774,18.7361,18.7943,516321.0
2017-07-13 12:50:00,22.61,22.61,22.42,22.49,531114.0,18.786,18.786,18.6281,18.6863,531114.0
2017-07-13 13:00:00,22.48,22.68,22.45,22.64,398317.0,18.678,18.8441,18.653,18.8109,398317.0
2017-07-13 13:10:00,22.64,22.68,22.43,22.45,365244.0,18.8109,18.8441,18.6364,18.653,365244.0
2017-07-13 13:20:00,22.45,22.58,22.32,22.36,503012.0,18.653,18.7611,18.545,18.5783,503012.0
2017-07-13 13:30:00,22.36,22.51,22.3,22.47,655790.0,18.5783,18.7029,18.5284,18.6697,655790.0
2017-07-13 13:40:00,22.48,22.98,22.48,22.76,1056865.0,18.678,19.0934,18.678,18.9106,1056865.0
2017-07-13 13:50:00,22.76,22.83,22.65,22.67,670059.0,18.9106,18.9688,18.8192,18.8358,670059.0
2017-07-13 14:00:00,22.67,22.73,22.5,22.62,572830.0,18.8358,18.8857,18.6946,18.7943,572830.0
2017-07-13 14:10:00,22.61,22.76,22.55,22.58,298617.0,18.786,18.9106,18.7361,18.7611,298617.0
2017-07-13 14:20:00,22.58,22.59,22.42,22.44,414645.0,18.7611,18.7694,18.6281,18.6447,414645.0
2017-07-13 14:30:00,22.44,22.53,22.36,22.43,575105.0,18.6447,18.7195,18.5783,18.6364,575105.0
2017-07-13 14:40:00,22.43,22.46,22.35,22.38,547173.0,18.6364,18.6614,18.57,18.5949,547173.0
2017-07-13 14:50:00,22.38,22.39,22.26,22.34,362278.0,18.5949,18.6032,18.4952,18.5617,362278.0
2017-07-13 15:00:00,22.33,22.4,22.15,22.22,562462.0,18.5533,18.6115,18.4038,18.4619,562462.0
2017-07-13 15:10:00,22.22,22.36,22.22,22.29,408364.0,18.4619,18.5783,18.4619,18.5201,408364.0
2017-07-13 15:20:00,22.29,22.36,22.22,22.33,455479.0,18.5201,18.5783,18.4619,18.5533,455479.0
2017-07-13 15:30:00,22.33,22.34,22.25,22.3,669371.0,18.5533,18.5617,18.4869,18.5284,669371.0
2017-07-13 15:40:00,22.3,22.31,22.26,22.3,815450.0,18.5284,18.5367,18.4952,18.5284,815450.0
2017-07-13 15:50:00,22.3,22.3,22.14,22.19,2469745.0,18.5284,18.5284,18.3955,18.437,2469745.0
2017-07-14 09:30:00,22.24,22.46,22.24,22.27,603855.0,18.4786,18.6614,18.4786,18.5035,603855.0
2017-07-14 09:40:00,22.28,22.5,22.24,22.44,443670.0,18.5118,18.6946,18.4786,18.6447,443670.0
2017-07-14 09:50:00,22.45,22.46,22.2,22.33,402704.0,18.653,18.6614,18.4453,18.5533,402704.0
2017-07-14 10:00:00,22.33,22.35,22.26,22.31,404765.0,18.5533,18.57,18.4952,18.5367,404765.0
2017-07-14 10:10:00,22.3,22.49,22.3,22.41,353437.0,18.5284,18.6863,18.5284,18.6198,353437.0
2017-07-14 10:20:00,22.42,22.53,22.4,22.46,302526.0,18.6281,18.7195,18.6115,18.6614,302526.0
2017-07-14 10:30:00,22.45,22.63,22.45,22.62,477089.0,18.653,18.8026,18.653,18.7943,477089.0
2017-07-14 10:40:00,22.61,22.89,22.61,22.78,707842.0,18.786,19.0186,18.786,18.9272,707842.0
2017-07-14 10:50:00,22.77,22.87,22.69,22.7,406013.0,18.9189,19.002,18.8525,18.8608,406013.0
2017-07-14 11:00:00,22.7,22.76,22.64,22.76,434375.0,18.8608,18.9106,18.8109,18.9106,434375.0
2017-07-14 11:10:00,22.75,22.78,22.65,22.71,249635.0,18.9023,18.9272,18.8192,18.8691,249635.0
2017-07-14 11:20:00,22.71,22.74,22.6,22.6,250616.0,18.8691,18.894,18.7777,18.7777,250616.0
2017-07-14 11:30:00,22.6,22.67,22.56,22.61,347860.0,18.7777,18.8358,18.7444,18.786,347860.0
2017-07-14 11:40:00,22.62,22.93,22.57,22.89,411672.0,18.7943,19.0519,18.7528,19.0186,411672.0
2017-07-14 11:50:00,22.9,23.03,22.88,22.98,513833.0,19.0269,19.135,19.0103,19.0934,513833.0
2017-07-14 12:00:00,22.97,23.16,22.92,23.0,597867.0,19.0851,19.243,19.0436,19.11,597867.0
2017-07-14 12:10:00,22.99,23.07,22.95,23.06,387475.0,19.1017,19.1682,19.0685,19.1599,387475.0
2017-07-14 12:20:00,23.06,23.13,22.91,22.98,339660.0,19.1599,19.218,19.0352,19.0934,339660.0
2017-07-14 12:30:00,22.98,23.08,22.96,23.06,328833.0,19.0934,19.1765,19.0768,19.1599,328833.0
2017-07-14 12:40:00,23.07,23.2,23.01,23.17,263503.0,19.1682,19.2762,19.1183,19.2513,263503.0
2017-07-14 12:50:00,23.18,23.28,23.04,23.05,373345.0,19.2596,19.3427,19.1433,19.1516,373345.0
2017-07-14 13:00:00,23.05,23.06,22.92,22.93,260786.0,19.1516,19.1599,19.0436,19.0519,260786.0
2017-07-14 13:10:00,22.93,22.98,22.87,22.9,188053.0,19.0519,19.0934,19.002,19.0269,188053.0
2017-07-14 13:20:00,22.9,23.0,22.88,22.99,227061.0,19.0269,19.11,19.0103,19.1017,227061.0
2017-07-14 13:30:00,22.99,23.0,22.83,22.86,331375.0,19.1017,19.11,18.9688,18.9937,331375.0
2017-07-14 13:40:00,22.85,22.87,22.79,22.82,176892.0,18.9854,19.002,18.9355,18.9605,176892.0
2017-07-14 13:50:00,22.82,22.86,22.74,22.86,178635.0,18.9605,18.9937,18.894,18.9937,178635.0
2017-07-14 14:00:00,22.86,22.92,22.81,22.83,206440.0,18.9937,19.0436,18.9522,18.9688,206440.0
2017-07-14 14:10:00,22.84,22.91,22.83,22.88,132004.0,18.9771,19.0352,18.9688,19.0103,132004.0
2017-07-14 14:20:00,22.88,22.89,22.82,22.89,120930.0,19.0103,19.0186,18.9605,19.0186,120930.0
2017-07-14 14:30:00,22.89,23.07,22.88,23.03,373017.0,19.0186,19.1682,19.0103,19.135,373017.0
2017-07-14 14:40:00,23.03,23.09,23.02,23.05,199509.0,19.135,19.1848,19.1266,19.1516,199509.0
2017-07-14 14:50:00,23.05,23.05,22.99,23.01,240155.0,19.1516,19.1516,19.1017,19.1183,240155.0
2017-07-14 15:00:00,23.01,23.02,22.93,22.94,438742.0,19.1183,19.1266,19.0519,19.0602,438742.0
2017-07-14 15:10:00,22.95,23.05,22.91,23.01,294900.0,19.0685,19.1516,19.0352,19.1183,294900.0
2017-07-14 15:20:00,23.01,23.02,22.96,23.0,290369.0,19.1183,19.1266,19.0768,19.11,290369.0
2017-07-14 15:30:00,23.0,23.14,22.98,23.13,535913.0,19.11,19.2263,19.0934,19.218,535913.0
2017-07-14 15:40:00,23.14,23.23,23.1,23.23,879048.0,19.2263,19.3011,19.1931,19.3011,879048.0
2017-07-14 15:50:00,23.23,23.25,23.14,23.25,1946287.0,19.3011,19.3177,19.2263,19.3177,1946287.0
2017-07-17 09:30:00,23.24,23.26,22.79,22.81,334554.0,19.3094,19.3261,18.9355,18.9522,334554.0
2017-07-17 09:40:00,22.82,22.83,22.68,22.71,364176.0,18.9605,18.9688,18.8441,18.8691,364176.0
2017-07-17 09:50:00,22.7,22.73,22.46,22.52,399140.0,18.8608,18.8857,18.6614,18.7112,399140.0
2017-07-17 10:00:00,22.51,22.64,22.41,22.61,451258.0,18.7029,18.8109,18.6198,18.786,451258.0
2017-07-17 10:10:00,22.6,22.64,22.48,22.56,218976.0,18.7777,18.8109,18.678,18.7444,218976.0
2017-07-17 10:20:00,22.56,22.63,22.51,22.63,157411.0,18.7444,18.8026,18.7029,18.8026,157411.0
2017-07-17 10:30:00,22.64,22.68,22.57,22.64,206598.0,18.8109,18.8441,18.7528,18.8109,206598.0
2017-07-17 10:40:00,22.64,22.73,22.61,22.72,197840.0,18.8109,18.8857,18.786,18.8774,197840.0
2017-07-17 10:50:00,22.72,22.82,22.69,22.76,252000.0,18.8774,18.9605,18.8525,18.9106,252000.0
2017-07-17 11:00:00,22.75,22.76,22.58,22.64,237556.0,18.9023,18.9106,18.7611,18.8109,237556.0
2017-07-17 11:10:00,22.64,22.65,22.52,22.6,203835.0,18.8109,18.8192,18.7112,18.7777,203835.0
2017-07-17 11:20:00,22.59,22.59,22.5,22.52,143869.0,18.7694,18.7694,18.6946,18.7112,143869.0
2017-07-17 11:30:00,22.51,22.58,22.46,22.52,169618.0,18.7029,18.7611,18.6614,18.7112,169618.0
2017-07-17 11:40:00,22.52,22.53,22.43,22.5,192404.0,18.7112,18.7195,18.6364,18.6946,192404.0
2017-07-17 11:50:00,22.5,22.55,22.42,22.54,170908.0,18.6946,18.7361,18.6281,18.7278,170908.0
2017-07-17 12:00:00,22.53,22.58,22.5,22.57,101884.0,18.7195,18.7611,18.6946,18.7528,101884.0
2017-07-17 12:10:00,22.56,22.82,22.54,22.75,587077.0,18.7444,18.9605,18.7278,18.9023,587077.0
2017-07-17 12:20:00,22.76,22.84,22.74,22.82,208669.0,18.9106,18.9771,18.894,18.9605,208669.0
2017-07-17 12:30:00,22.82,22.87,22.68,22.7,160946.0,18.9605,19.002,18.8441,18.8608,160946.0
2017-07-17 12:40:00,22.69,22.78,22.6,22.63,215767.0,18.8525,18.9272,18.7777,18.8026,215767.0
2017-07-17 12:50:00,22.63,22.67,22.57,22.63,142524.0,18.8026,18.8358,18.7528,18.8026,142524.0
2017-07-17 13:00:00,22.62,22.69,22.58,22.58,127940.0,18.7943,18.8525,18.7611,18.7611,127940.0
2017-07-17 13:10:00,22.58,22.65,22.57,22.61,125376.0,18.7611,18.8192,18.7528,18.786,125376.0
2017-07-17 13:20:00,22.61,22.65,22.53,22.53,138786.0,18.786,18.8192,18.7195,18.7195,138786.0
2017-07-17 13:30:00,22.53,22.63,22.51,22.6,125543.0,18.7195,18.8026,18.7029,18.7777,125543.0
2017-07-17 13:40:00,22.6,22.62,22.55,22.56,102935.0,18.7777,18.7943,18.7361,18.7444,102935.0
2017-07-17 13:50:00,22.57,22.6,22.53,22.59,141246.0,18.7528,18.7777,18.7195,18.7694,141246.0
2017-07-17 14:00:00,22.59,22.62,22.53,22.6,96314.0,18.7694,18.7943,18.7195,18.7777,96314.0
2017-07-17 14:10:00,22.6,22.62,22.56,22.57,108846.0,18.7777,18.7943,18.7444,18.7528,108846.0
2017-07-17 14:20:00,22.57,22.63,22.53,22.56,153175.0,18.7528,18.8026,18.7195,18.7444,153175.0
2017-07-17 14:30:00,22.56,22.74,22.54,22.74,225247.0,18.7444,18.894,18.7278,18.894,225247.0
2017-07-17 14:40:00,22.74,22.79,22.67,22.76,336701.0,18.894,18.9355,18.8358,18.9106,336701.0
2017-07-17 14:50:00,22.77,22.84,22.76,22.8,250712.0,18.9189,18.9771,18.9106,18.9439,250712.0
2017-07-17 15:00:00,22.8,22.87,22.75,22.84,336792.0,18.9439,19.002,18.9023,18.9771,336792.0
2017-07-17 15:10:00,22.82,22.85,22.79,22.84,237982.0,18.9605,18.9854,18.9355,18.9771,237982.0
2017-07-17 15:20:00,22.84,22.86,22.79,22.84,248909.0,18.9771,18.9937,18.9355,18.9771,248909.0
2017-07-17 15:30:00,22.84,22.96,22.83,22.9,505848.0,18.9771,19.0768,18.9688,19.0269,505848.0
2017-07-17 15:40:00,22.91,22.92,22.8,22.88,703507.0,19.0352,19.0436,18.9439,19.0103,703507.0
2017-07-17 15:50:00,22.88,22.93,22.79,22.91,1016958.0,19.0103,19.0519,18.9355,19.0352,1016958.0
2017-07-18 09:30:00,22.96,23.07,22.83,22.91,178335.0,19.0768,19.1682,18.9688,19.0352,178335.0
2017-07-18 09:40:00,22.9,23.0,22.83,22.83,123655.0,19.0269,19.11,18.9688,18.9688,123655.0
2017-07-18 09:50:00,22.83,22.96,22.82,22.95,90490.0,18.9688,19.0768,18.9605,19.0685,90490.0
2017-07-18 10:00:00,22.95,23.0,22.9,22.99,132689.0,19.0685,19.11,19.0269,19.1017,132689.0
2017-07-18 10:10:00,22.98,22.99,22.82,22.85,82173.0,19.0934,19.1017,18.9605,18.9854,82173.0
2017-07-18 10:20:00,22.85,22.86,22.72,22.74,133456.0,18.9854,18.9937,18.8774,18.894,133456.0
2017-07-18 10:30:00,22.74,22.84,22.71,22.81,239566.0,18.894,18.9771,18.8691,18.9522,239566.0
2017-07-18 10:40:00,22.81,22.84,22.71,22.71,203047.0,18.9522,18.9771,18.8691,18.8691,203047.0
2017-07-18 10:50:00,22.72,22.9,22.67,22.9,230713.0,18.8774,19.0269,18.8358,19.0269,230713.0
2017-07-18 11:00:00,22.9,22.92,22.83,22.9,54950.0,19.0269,19.0436,18.9688,19.0269,54950.0
2017-07-18 11:10:00,22.91,22.96,22.87,22.89,93085.0,19.0352,19.0768,19.002,19.0186,93085.0
2017-07-18 11:20:00,22.89,22.99,22.89,22.94,53919.0,19.0186,19.1017,19.0186,19.0602,53919.0
2017-07-18 11:30:00,22.95,22.98,22.87,22.97,111742.0,19.0685,19.0934,19.002,19.0851,111742.0
2017-07-18 11:40:00,22.98,23.09,22.98,23.06,201501.0,19.0934,19.1848,19.0934,19.1599,201501.0
2017-07-18 11:50:00,23.06,23.14,23.0,23.04,665006.0,19.1599,19.2263,19.11,19.1433,665006.0
2017-07-18 12:00:00,23.03,23.14,23.0,23.12,304584.0,19.135,19.2263,19.11,19.2097,304584.0
2017-07-18 12:10:00,23.12,23.13,23.04,23.09,180683.0,19.2097,19.218,19.1433,19.1848,180683.0
2017-07-18 12:20:00,23.08,23.09,23.0,23.01,226931.0,19.1765,19.1848,19.11,19.1183,226931.0
2017-07-18 12:30:00,23.02,23.09,23.0,23.08,483259.0,19.1266,19.1848,19.11,19.1765,483259.0
2017-07-18 12:40:00,23.08,23.11,23.01,23.02,86590.0,19.1765,19.2014,19.1183,19.1266,86590.0
2017-07-18 12:50:00,23.02,23.05,23.0,23.01,178832.0,19.1266,19.1516,19.11,19.1183,178832.0
2017-07-18 13:00:00,23.01,23.05,23.0,23.04,76152.0,19.1183,19.1516,19.11,19.1433,76152.0
2017-07-18 13:10:00,23.04,23.04,23.0,23.02,57700.0,19.1433,19.1433,19.11,19.1266,57700.0
2017-07-18 13:20:00,23.02,23.05,23.0,23.01,69958.0,19.1266,19.1516,19.11,19.1183,69958.0
2017-07-18 13:30:00,23.0,23.04,22.99,23.02,201253.0,19.11,19.1433,19.1017,19.1266,201253.0
2017-07-18 13:40:00,23.01,23.07,23.01,23.01,60381.0,19.1183,19.1682,19.1183,19.1183,60381.0
2017-07-18 13:50:00,23.01,23.04,23.0,23.01,78407.0,19.1183,19.1433,19.11,19.1183,78407.0
2017-07-18 14:00:00,23.01,23.03,22.99,23.02,113937.0,19.1183,19.135,19.1017,19.1266,113937.0
2017-07-18 14:10:00,23.02,23.04,23.0,23.02,50998.0,19.1266,19.1433,19.11,19.1266,50998.0
2017-07-18 14:20:00,23.01,23.08,23.01,23.06,75292.0,19.1183,19.1765,19.1183,19.1599,75292.0
2017-07-18 14:30:00,23.07,23.13,23.06,23.13,109389.0,19.1682,19.218,19.1599,19.218,109389.0
2017-07-18 14:40:00,23.12,23.19,23.11,23.16,123017.0,19.2097,19.2679,19.2014,19.243,123017.0
2017-07-18 14:50:00,23.17,23.25,23.16,23.25,173799.0,19.2513,19.3177,19.243,19.3177,173799.0
2017-07-18 15:00:00,23.25,23.31,23.24,23.28,252405.0,19.3177,19.3676,19.3094,19.3427,252405.0
2017-07-18 15:10:00,23.28,23.38,23.25,23.37,162551.0,19.3427,19.4258,19.3177,19.4174,162551.0
2017-07-18 15:20:00,23.37,23.47,23.34,23.43,330944.0,19.4174,19.5005,19.3925,19.4673,330944.0
2017-07-18 15:30:00,23.42,23.44,23.3,23.3,498578.0,19.459,19.4756,19.3593,19.3593,498578.0
2017-07-18 15:40:00,23.3,23.37,23.26,23.32,508370.0,19.3593,19.4174,19.3261,19.3759,508370.0
2017-07-18 15:50:00,23.32,23.43,23.31,23.42,950580.0,19.3759,19.4673,19.3676,19.459,950580.0
2017-07-19 09:30:00,23.42,23.47,23.19,23.44,93478.0,19.459,19.5005,19.2679,19.4756,93478.0
2017-07-19 09:40:00,23.43,23.45,23.3,23.37,301558.0,19.4673,19.4839,19.3593,19.4174,301558.0
2017-07-19 09:50:00,23.37,23.42,23.21,23.24,422598.0,19.4174,19.459,19.2845,19.3094,422598.0
2017-07-19 10:00:00,23.24,23.31,23.1,23.16,259417.0,19.3094,19.3676,19.1931,19.243,259417.0
2017-07-19 10:10:00,23.16,23.38,23.09,23.29,228267.0,19.243,19.4258,19.1848,19.351,228267.0
2017-07-19 10:20:00,23.29,23.37,23.28,23.33,111967.0,19.351,19.4174,19.3427,19.3842,111967.0
2017-07-19 10:30:00,23.34,23.54,23.34,23.52,452497.0,19.3925,19.5587,19.3925,19.5421,452497.0
2017-07-19 10:40:00,23.52,23.59,23.49,23.51,128237.0,19.5421,19.6002,19.5172,19.5338,128237.0
2017-07-19 10:50:00,23.52,23.56,23.47,23.54,149935.0,19.5421,19.5753,19.5005,19.5587,149935.0
2017-07-19 11:00:00,23.54,23.56,23.48,23.52,176383.0,19.5587,19.5753,19.5088,19.5421,176383.0
2017-07-19 11:10:00,23.52,23.6,23.49,23.6,124680.0,19.5421,19.6085,19.5172,19.6085,124680.0
2017-07-19 11:20:00,23.6,23.63,23.5,23.55,133232.0,19.6085,19.6335,19.5255,19.567,133232.0
2017-07-19 11:30:00,23.55,23.57,23.48,23.5,316360.0,19.567,19.5836,19.5088,19.5255,316360.0
2017-07-19 11:40:00,23.5,23.55,23.49,23.53,271033.0,19.5255,19.567,19.5172,19.5504,271033.0
2017-07-19 11:50:00,23.53,23.56,23.46,23.51,124352.0,19.5504,19.5753,19.4922,19.5338,124352.0
2017-07-19 12:00:00,23.52,23.64,23.51,23.64,177213.0,19.5421,19.6418,19.5338,19.6418,177213.0
2017-07-19 12:10:00,23.64,23.7,23.61,23.67,225877.0,19.6418,19.6916,19.6169,19.6667,225877.0
2017-07-19 12:20:00,23.67,23.73,23.6,23.68,567789.0,19.6667,19.7166,19.6085,19.675,567789.0
2017-07-19 12:30:00,23.68,23.73,23.65,23.71,228410.0,19.675,19.7166,19.6501,19.6999,228410.0
2017-07-19 12:40:00,23.71,23.78,23.71,23.76,136386.0,19.6999,19.7581,19.6999,19.7415,136386.0
2017-07-19 12:50:00,23.76,23.76,23.69,23.73,155159.0,19.7415,19.7415,19.6833,19.7166,155159.0
2017-07-19 13:00:00,23.73,23.76,23.72,23.75,108215.0,19.7166,19.7415,19.7083,19.7332,108215.0
2017-07-19 13:10:00,23.75,23.83,23.74,23.83,223145.0,19.7332,19.7996,19.7249,19.7996,223145.0
2017-07-19 13:20:00,23.82,23.95,23.81,23.95,148650.0,19.7913,19.8994,19.783,19.8994,148650.0
2017-07-19 13:30:00,23.94,23.95,23.84,23.87,145368.0,19.891,19.8994,19.808,19.8329,145368.0
2017-07-19 13:40:00,23.87,23.87,23.75,23.78,274631.0,19.8329,19.8329,19.7332,19.7581,274631.0
2017-07-19 13:50:00,23.78,23.8,23.76,23.8,85333.0,19.7581,19.7747,19.7415,19.7747,85333.0
2017-07-19 14:00:00,23.8,23.82,23.78,23.8,189749.0,19.7747,19.7913,19.7581,19.7747,189749.0
2017-07-19 14:10:00,23.8,23.81,23.76,23.76,135879.0,19.7747,19.783,19.7415,19.7415,135879.0
2017-07-19 14:20:00,23.76,23.82,23.75,23.8,171011.0,19.7415,19.7913,19.7332,19.7747,171011.0
2017-07-19 14:30:00,23.8,23.85,23.8,23.83,85100.0,19.7747,19.8163,19.7747,19.7996,85100.0
2017-07-19 14:40:00,23.83,23.84,23.8,23.8,101076.0,19.7996,19.808,19.7747,19.7747,101076.0
2017-07-19 14:50:00,23.8,23.88,23.79,23.87,118685.0,19.7747,19.8412,19.7664,19.8329,118685.0
2017-07-19 15:00:00,23.88,23.94,23.87,23.94,111615.0,19.8412,19.891,19.8329,19.891,111615.0
2017-07-19 15:10:00,23.94,24.02,23.93,24.0,389665.0,19.891,19.9575,19.8827,19.9409,389665.0
2017-07-19 15:20:00,24.01,24.07,23.98,24.03,457345.0,19.9492,19.9991,19.9243,19.9658,457345.0
2017-07-19 15:30:00,24.03,24.12,24.02,24.08,322882.0,19.9658,20.0406,19.9575,20.0074,322882.0
2017-07-19 15:40:00,24.09,24.12,23.91,23.92,600927.0,20.0157,20.0406,19.8661,19.8744,600927.0
2017-07-19 15:50:00,23.92,24.01,23.91,24.0,830393.0,19.8744,19.9492,19.8661,19.9409,830393.0
2017-07-20 09:30:00,24.0,24.0,23.8,23.87,143473.0,19.9409,19.9409,19.7747,19.8329,143473.0
2017-07-20 09:40:00,23.87,23.88,23.8,23.84,104063.0,19.8329,19.8412,19.7747,19.808,104063.0
2017-07-20 09:50:00,23.85,23.88,23.78,23.85,155949.0,19.8163,19.8412,19.7581,19.8163,155949.0
2017-07-20 10:00:00,23.85,23.86,23.67,23.83,250348.0,19.8163,19.8246,19.6667,19.7996,250348.0
2017-07-20 10:10:00,23.83,23.87,23.79,23.84,108846.0,19.7996,19.8329,19.7664,19.808,108846.0
2017-07-20 10:20:00,23.83,24.01,23.83,24.01,135321.0,19.7996,19.9492,19.7996,19.9492,135321.0
2017-07-20 10:30:00,24.01,24.13,23.99,24.08,310021.0,19.9492,20.0489,19.9326,20.0074,310021.0
2017-07-20 10:40:00,24.08,24.09,23.96,23.97,237159.0,20.0074,20.0157,19.9077,19.916,237159.0
2017-07-20 10:50:00,23.98,24.07,23.94,24.07,174476.0,19.9243,19.9991,19.891,19.9991,174476.0
2017-07-20 11:00:00,24.08,24.1,23.96,23.99,202153.0,20.0074,20.024,19.9077,19.9326,202153.0
2017-07-20 11:10:00,23.98,24.02,23.84,23.87,235656.0,19.9243,19.9575,19.808,19.8329,235656.0
2017-07-20 11:20:00,23.87,23.97,23.86,23.89,102792.0,19.8329,19.916,19.8246,19.8495,102792.0
2017-07-20 11:30:00,23.89,23.92,23.83,23.84,126828.0,19.8495,19.8744,19.7996,19.808,126828.0
2017-07-20 11:40:00,23.84,24.02,23.8,24.01,142730.0,19.808,19.9575,19.7747,19.9492,142730.0
2017-07-20 11:50:00,24.01,24.05,23.97,24.0,141025.0,19.9492,19.9824,19.916,19.9409,141025.0
2017-07-20 12:00:00,24.0,24.01,23.94,23.98,121368.0,19.9409,19.9492,19.891,19.9243,121368.0
2017-07-20 12:10:00,23.98,24.09,23.97,24.01,152527.0,19.9243,20.0157,19.916,19.9492,152527.0
2017-07-20 12:20:00,24.0,24.01,23.95,23.98,181033.0,19.9409,19.9492,19.8994,19.9243,181033.0
2017-07-20 12:30:00,23.98,24.0,23.93,23.98,107328.0,19.9243,19.9409,19.8827,19.9243,107328.0
2017-07-20 12:40:00,23.98,24.02,23.97,23.98,98344.0,19.9243,19.9575,19.916,19.9243,98344.0
2017-07-20 12:50:00,23.98,24.02,23.98,24.01,103053.0,19.9243,19.9575,19.9243,19.9492,103053.0
2017-07-20 13:00:00,24.01,24.02,23.98,24.01,87335.0,19.9492,19.9575,19.9243,19.9492,87335.0
2017-07-20 13:10:00,24.01,24.01,23.98,24.0,132349.0,19.9492,19.9492,19.9243,19.9409,132349.0
2017-07-20 13:20:00,24.0,24.0,23.92,23.94,90989.0,19.9409,19.9409,19.8744,19.891,90989.0
2017-07-20 13:30:00,23.94,23.94,23.89,23.89,95215.0,19.891,19.891,19.8495,19.8495,95215.0
2017-07-20 13:40:00,23.89,23.94,23.84,23.84,127934.0,19.8495,19.891,19.808,19.808,127934.0
2017-07-20 13:50:00,23.85,23.87,23.84,23.85,53524.0,19.8163,19.8329,19.808,19.8163,53524.0
2017-07-20 14:00:00,23.86,23.89,23.81,23.87,101904.0,19.8246,19.8495,19.783,19.8329,101904.0
2017-07-20 14:10:00,23.87,23.99,23.86,23.94,97704.0,19.8329,19.9326,19.8246,19.891,97704.0
2017-07-20 14:20:00,23.95,24.01,23.94,23.98,140550.0,19.8994,19.9492,19.891,19.9243,140550.0
2017-07-20 14:30:00,23.98,24.02,23.96,23.97,125936.0,19.9243,19.9575,19.9077,19.916,125936.0
2017-07-20 14:40:00,23.97,24.0,23.97,23.98,94786.0,19.916,19.9409,19.916,19.9243,94786.0
2017-07-20 14:50:00,23.98,24.03,23.96,23.96,213352.0,19.9243,19.9658,19.9077,19.9077,213352.0
2017-07-20 15:00:00,23.96,24.01,23.95,24.0,234849.0,19.9077,19.9492,19.8994,19.9409,234849.0
2017-07-20 15:10:00,24.0,24.02,23.97,24.0,152149.0,19.9409,19.9575,19.916,19.9409,152149.0
2017-07-20 15:20:00,24.0,24.0,23.97,24.0,112343.0,19.9409,19.9409,19.916,19.9409,112343.0
2017-07-20 15:30:00,24.0,24.08,23.98,24.06,299010.0,19.9409,20.0074,19.9243,19.9907,299010.0
2017-07-20 15:40:00,24.05,24.11,24.05,24.11,268323.0,19.9824,20.0323,19.9824,20.0323,268323.0
2017-07-20 15:50:00,24.11,24.16,24.1,24.12,755458.0,20.0323,20.0738,20.024,20.0406,755458.0
2017-07-21 09:30:00,24.15,24.23,24.02,24.2,199789.0,20.0655,20.132,19.9575,20.1071,199789.0
2017-07-21 09:40:00,24.2,24.28,24.12,24.22,106568.0,20.1071,20.1735,20.0406,20.1237,106568.0
2017-07-21 09:50:00,24.21,24.26,24.09,24.09,108813.0,20.1154,20.1569,20.0157,20.0157,108813.0
2017-07-21 10:00:00,24.09,24.19,24.06,24.1,141685.0,20.0157,20.0988,19.9907,20.024,141685.0
2017-07-21 10:10:00,24.11,24.21,24.09,24.17,74630.0,20.0323,20.1154,20.0157,20.0821,74630.0
2017-07-21 10:20:00,24.18,24.21,24.08,24.21,292762.0,20.0905,20.1154,20.0074,20.1154,292762.0
2017-07-21 10:30:00,24.2,24.21,24.11,24.11,129257.0,20.1071,20.1154,20.0323,20.0323,129257.0
2017-07-21 10:40:00,24.11,24.19,24.05,24.11,130239.0,20.0323,20.0988,19.9824,20.0323,130239.0
2017-07-21 10:50:00,24.11,24.11,23.98,24.02,147057.0,20.0323,20.0323,19.9243,19.9575,147057.0
2017-07-21 11:00:00,24.01,24.07,23.96,23.97,246210.0,19.9492,19.9991,19.9077,19.916,246210.0
2017-07-21 11:10:00,23.98,23.99,23.84,23.93,360960.0,19.9243,19.9326,19.808,19.8827,360960.0
2017-07-21 11:20:00,23.93,23.96,23.86,23.88,449986.0,19.8827,19.9077,19.8246,19.8412,449986.0
2017-07-21 11:30:00,23.89,24.19,23.87,24.15,244106.0,19.8495,20.0988,19.8329,20.0655,244106.0
2017-07-21 11:40:00,24.15,24.22,24.1,24.17,99650.0,20.0655,20.1237,20.024,20.0821,99650.0
2017-07-21 11:50:00,24.17,24.17,24.06,24.07,162515.0,20.0821,20.0821,19.9907,19.9991,162515.0
2017-07-21 12:00:00,24.08,24.15,24.08,24.13,62510.0,20.0074,20.0655,20.0074,20.0489,62510.0
2017-07-21 12:10:00,24.13,24.14,24.03,24.05,84786.0,20.0489,20.0572,19.9658,19.9824,84786.0
2017-07-21 12:20:00,24.05,24.09,24.03,24.06,63414.0,19.9824,20.0157,19.9658,19.9907,63414.0
2017-07-21 12:30:00,24.05,24.1,24.05,24.1,65297.0,19.9824,20.024,19.9824,20.024,65297.0
2017-07-21 12:40:00,24.09,24.2,24.09,24.12,162129.0,20.0157,20.1071,20.0157,20.0406,162129.0
2017-07-21 12:50:00,24.13,24.16,24.11,24.14,73397.0,20.0489,20.0738,20.0323,20.0572,73397.0
2017-07-21 13:00:00,24.14,24.19,24.13,24.14,129681.0,20.0572,20.0988,20.0489,20.0572,129681.0
2017-07-21 13:10:00,24.15,24.21,24.14,24.2,114938.0,20.0655,20.1154,20.0572,20.1071,114938.0
2017-07-21 13:20:00,24.19,24.26,24.18,24.23,177906.0,20.0988,20.1569,20.0905,20.132,177906.0
2017-07-21 13:30:00,24.23,24.25,24.18,24.24,72848.0,20.132,20.1486,20.0905,20.1403,72848.0
2017-07-21 13:40:00,24.24,24.25,24.19,24.2,98455.0,20.1403,20.1486,20.0988,20.1071,98455.0
2017-07-21 13:50:00,24.2,24.26,24.17,24.18,107602.0,20.1071,20.1569,20.0821,20.0905,107602.0
2017-07-21 14:00:00,24.19,24.23,24.18,24.22,112959.0,20.0988,20.132,20.0905,20.1237,112959.0
2017-07-21 14:10:00,24.22,24.27,24.19,24.2,121044.0,20.1237,20.1652,20.0988,20.1071,121044.0
2017-07-21 14:20:00,24.21,24.21,24.16,24.17,273523.0,20.1154,20.1154,20.0738,20.0821,273523.0
2017-07-21 14:30:00,24.17,24.2,24.15,24.17,119434.0,20.0821,20.1071,20.0655,20.0821,119434.0
2017-07-21 14:40:00,24.17,24.21,24.14,24.18,159999.0,20.0821,20.1154,20.0572,20.0905,159999.0
2017-07-21 14:50:00,24.18,24.26,24.18,24.26,297977.0,20.0905,20.1569,20.0905,20.1569,297977.0
2017-07-21 15:00:00,24.26,24.29,24.22,24.28,102378.0,20.1569,20.1818,20.1237,20.1735,102378.0
2017-07-21 15:10:00,24.29,24.33,24.26,24.28,111354.0,20.1818,20.2151,20.1569,20.1735,111354.0
2017-07-21 15:20:00,24.28,24.34,24.27,24.34,89454.0,20.1735,20.2234,20.1652,20.2234,89454.0
2017-07-21 15:30:00,24.34,24.4,24.33,24.4,279526.0,20.2234,20.2732,20.2151,20.2732,279526.0
2017-07-21 15:40:00,24.39,24.54,24.39,24.54,361053.0,20.2649,20.3896,20.2649,20.3896,361053.0
2017-07-21 15:50:00,24.54,24.59,24.45,24.49,1067765.0,20.3896,20.4311,20.3148,20.348,1067765.0
2017-07-24 09:30:00,24.42,24.47,24.27,24.35,142966.0,20.2899,20.3314,20.1652,20.2317,142966.0
2017-07-24 09:40:00,24.34,24.38,24.3,24.34,134677.0,20.2234,20.2566,20.1902,20.2234,134677.0
2017-07-24 09:50:00,24.34,24.4,24.31,24.36,171410.0,20.2234,20.2732,20.1985,20.24,171410.0
2017-07-24 10:00:00,24.36,24.51,24.33,24.49,192146.0,20.24,20.3646,20.2151,20.348,192146.0
2017-07-24 10:10:00,24.49,24.5,24.34,24.45,167214.0,20.348,20.3563,20.2234,20.3148,167214.0
2017-07-24 10:20:00,24.45,24.53,24.43,24.48,178696.0,20.3148,20.3813,20.2982,20.3397,178696.0
2017-07-24 10:30:00,24.48,24.58,24.44,24.57,123619.0,20.3397,20.4228,20.3065,20.4145,123619.0
2017-07-24 10:40:00,24.58,24.61,24.52,24.57,131595.0,20.4228,20.4477,20.373,20.4145,131595.0
2017-07-24 10:50:00,24.56,24.64,24.53,24.63,167621.0,20.4062,20.4727,20.3813,20.4643,167621.0
2017-07-24 11:00:00,24.63,24.8,24.6,24.8,312085.0,20.4643,20.6056,20.4394,20.6056,312085.0
2017-07-24 11:10:00,24.8,24.83,24.75,24.83,201165.0,20.6056,20.6305,20.5641,20.6305,201165.0
2017-07-24 11:20:00,24.83,24.83,24.68,24.75,275762.0,20.6305,20.6305,20.5059,20.5641,275762.0
2017-07-24 11:30:00,24.75,24.79,24.66,24.67,169416.0,20.5641,20.5973,20.4893,20.4976,169416.0
2017-07-24 11:40:00,24.67,24.71,24.61,24.71,98827.0,20.4976,20.5308,20.4477,20.5308,98827.0
2017-07-24 11:50:00,24.7,24.82,24.67,24.75,120660.0,20.5225,20.6222,20.4976,20.5641,120660.0
2017-07-24 12:00:00,24.76,24.91,24.75,24.88,195727.0,20.5724,20.697,20.5641,20.6721,195727.0
2017-07-24 12:10:00,24.88,24.95,24.84,24.9,196464.0,20.6721,20.7302,20.6388,20.6887,196464.0
2017-07-24 12:20:00,24.89,24.93,24.87,24.92,153725.0,20.6804,20.7136,20.6638,20.7053,153725.0
2017-07-24 12:30:00,24.93,24.99,24.89,24.91,114794.0,20.7136,20.7635,20.6804,20.697,114794.0
2017-07-24 12:40:00,24.91,24.91,24.82,24.82,109100.0,20.697,20.697,20.6222,20.6222,109100.0
2017-07-24 12:50:00,24.82,24.85,24.74,24.78,97421.0,20.6222,20.6471,20.5557,20.589,97421.0
2017-07-24 13:00:00,24.77,24.79,24.71,24.79,91967.0,20.5807,20.5973,20.5308,20.5973,91967.0
2017-07-24 13:10:00,24.79,24.8,24.77,24.78,89128.0,20.5973,20.6056,20.5807,20.589,89128.0
2017-07-24 13:20:00,24.78,24.83,24.71,24.82,122005.0,20.589,20.6305,20.5308,20.6222,122005.0
2017-07-24 13:30:00,24.82,24.86,24.79,24.84,97521.0,20.6222,20.6554,20.5973,20.6388,97521.0
2017-07-24 13:40:00,24.83,24.97,24.81,24.94,103697.0,20.6305,20.7468,20.6139,20.7219,103697.0
2017-07-24 13:50:00,24.95,25.0,24.92,24.96,140423.0,20.7302,20.7718,20.7053,20.7385,140423.0
2017-07-24 14:00:00,24.96,24.98,24.84,24.97,182237.0,20.7385,20.7552,20.6388,20.7468,182237.0
2017-07-24 14:10:00,24.97,24.97,24.91,24.92,133133.0,20.7468,20.7468,20.697,20.7053,133133.0
2017-07-24 14:20:00,24.93,24.94,24.89,24.92,97031.0,20.7136,20.7219,20.6804,20.7053,97031.0
2017-07-24 14:30:00,24.92,24.94,24.91,24.92,76766.0,20.7053,20.7219,20.697,20.7053,76766.0
2017-07-24 14:40:00,24.91,24.95,24.89,24.92,82725.0,20.697,20.7302,20.6804,20.7053,82725.0
2017-07-24 14:50:00,24.93,25.0,24.91,25.0,152296.0,20.7136,20.7718,20.697,20.7718,152296.0
2017-07-24 15:00:00,25.0,25.0,24.94,24.96,230897.0,20.7718,20.7718,20.7219,20.7385,230897.0
2017-07-24 15:10:00,24.96,25.02,24.96,25.0,213418.0,20.7385,20.7884,20.7385,20.7718,213418.0
2017-07-24 15:20:00,25.01,25.09,25.0,25.08,168731.0,20.7801,20.8465,20.7718,20.8382,168731.0
2017-07-24 15:30:00,25.08,25.18,25.08,25.14,252209.0,20.8382,20.9213,20.8382,20.8881,252209.0
2017-07-24 15:40:00,25.14,25.23,25.13,25.23,511167.0,20.8881,20.9629,20.8798,20.9629,511167.0
2017-07-24 15:50:00,25.23,25.29,25.22,25.28,1187678.0,20.9629,21.0127,20.9546,21.0044,1187678.0
2017-07-25 09:30:00,25.37,25.43,25.06,25.17,211780.0,21.0792,21.129,20.8216,20.913,211780.0
2017-07-25 09:40:00,25.16,25.31,25.12,25.17,310621.0,20.9047,21.0293,20.8715,20.913,310621.0
2017-07-25 09:50:00,25.16,25.31,25.16,25.27,91553.0,20.9047,21.0293,20.9047,20.9961,91553.0
2017-07-25 10:00:00,25.26,25.34,25.11,25.12,291321.0,20.9878,21.0543,20.8632,20.8715,291321.0
2017-07-25 10:10:00,25.11,25.14,25.01,25.11,398169.0,20.8632,20.8881,20.7801,20.8632,398169.0
2017-07-25 10:20:00,25.11,25.11,24.96,25.09,312078.0,20.8632,20.8632,20.7385,20.8465,312078.0
2017-07-25 10:30:00,25.09,25.33,25.08,25.22,197810.0,20.8465,21.046,20.8382,20.9546,197810.0
2017-07-25 10:40:00,25.21,25.21,25.12,25.17,118323.0,20.9463,20.9463,20.8715,20.913,118323.0
2017-07-25 10:50:00,25.16,25.22,25.06,25.08,186139.0,20.9047,20.9546,20.8216,20.8382,186139.0
2017-07-25 11:00:00,25.09,25.19,25.06,25.14,341764.0,20.8465,20.9296,20.8216,20.8881,341764.0
2017-07-25 11:10:00,25.14,25.16,25.06,25.07,174357.0,20.8881,20.9047,20.8216,20.8299,174357.0
2017-07-25 11:20:00,25.07,25.08,24.99,25.03,175774.0,20.8299,20.8382,20.7635,20.7967,175774.0
2017-07-25 11:30:00,25.03,25.08,25.01,25.06,132042.0,20.7967,20.8382,20.7801,20.8216,132042.0
2017-07-25 11:40:00,25.07,25.13,25.06,25.08,253004.0,20.8299,20.8798,20.8216,20.8382,253004.0
2017-07-25 11:50:00,25.08,25.1,25.01,25.07,140032.0,20.8382,20.8549,20.7801,20.8299,140032.0
2017-07-25 12:00:00,25.07,25.07,24.99,25.02,153926.0,20.8299,20.8299,20.7635,20.7884,153926.0
2017-07-25 12:10:00,25.01,25.05,24.97,24.98,123121.0,20.7801,20.8133,20.7468,20.7552,123121.0
2017-07-25 12:20:00,24.98,25.0,24.94,24.98,143068.0,20.7552,20.7718,20.7219,20.7552,143068.0
2017-07-25 12:30:00,24.98,25.02,24.95,25.0,137369.0,20.7552,20.7884,20.7302,20.7718,137369.0
2017-07-25 12:40:00,25.0,25.0,24.95,25.0,64474.0,20.7718,20.7718,20.7302,20.7718,64474.0
2017-07-25 12:50:00,25.0,25.01,24.96,24.98,63822.0,20.7718,20.7801,20.7385,20.7552,63822.0
2017-07-25 13:00:00,24.98,25.01,24.96,25.0,129263.0,20.7552,20.7801,20.7385,20.7718,129263.0
2017-07-25 13:10:00,25.0,25.01,24.94,24.96,81733.0,20.7718,20.7801,20.7219,20.7385,81733.0
2017-07-25 13:20:00,24.96,25.0,24.95,25.0,75865.0,20.7385,20.7718,20.7302,20.7718,75865.0
2017-07-25 13:30:00,25.0,25.08,24.99,25.05,160454.0,20.7718,20.8382,20.7635,20.8133,160454.0
2017-07-25 13:40:00,25.06,25.11,25.05,25.08,102594.0,20.8216,20.8632,20.8133,20.8382,102594.0
2017-07-25 13:50:00,25.08,25.11,25.04,25.09,102025.0,20.8382,20.8632,20.805,20.8465,102025.0
2017-07-25 14:00:00,25.1,25.14,25.02,25.1,341420.0,20.8549,20.8881,20.7884,20.8549,341420.0
2017-07-25 14:10:00,25.1,25.22,25.05,25.07,251908.0,20.8549,20.9546,20.8133,20.8299,251908.0
2017-07-25 14:20:00,25.07,25.14,25.0,25.08,266865.0,20.8299,20.8881,20.7718,20.8382,266865.0
2017-07-25 14:30:00,25.08,25.12,25.05,25.09,157952.0,20.8382,20.8715,20.8133,20.8465,157952.0
2017-07-25 14:40:00,25.07,25.08,25.04,25.05,112661.0,20.8299,20.8382,20.805,20.8133,112661.0
2017-07-25 14:50:00,25.05,25.05,24.97,25.0,163238.0,20.8133,20.8133,20.7468,20.7718,163238.0
2017-07-25 15:00:00,25.0,25.06,24.99,25.01,153190.0,20.7718,20.8216,20.7635,20.7801,153190.0
2017-07-25 15:10:00,25.01,25.01,24.95,24.98,144130.0,20.7801,20.7801,20.7302,20.7552,144130.0
2017-07-25 15:20:00,24.98,24.99,24.91,24.94,124158.0,20.7552,20.7635,20.697,20.7219,124158.0
2017-07-25 15:30:00,24.94,25.01,24.91,25.0,364504.0,20.7219,20.7801,20.697,20.7718,364504.0
2017-07-25 15:40:00,25.0,25.0,24.97,25.0,256334.0,20.7718,20.7718,20.7468,20.7718,256334.0
2017-07-25 15:50:00,25.0,25.08,24.99,25.0,969831.0,20.7718,20.8382,20.7635,20.7718,969831.0
2017-07-26 09:30:00,25.06,25.25,25.04,25.11,247047.0,20.8216,20.9795,20.805,20.8632,247047.0
2017-07-26 09:40:00,25.1,25.15,24.96,25.01,156438.0,20.8549,20.8964,20.7385,20.7801,156438.0
2017-07-26 09:50:00,25.01,25.03,24.95,24.97,164462.0,20.7801,20.7967,20.7302,20.7468,164462.0
2017-07-26 10:00:00,24.97,25.08,24.95,25.04,99638.0,20.7468,20.8382,20.7302,20.805,99638.0
2017-07-26 10:10:00,25.03,25.04,24.99,25.03,84309.0,20.7967,20.805,20.7635,20.7967,84309.0
2017-07-26 10:20:00,25.03,25.11,25.02,25.07,123241.0,20.7967,20.8632,20.7884,20.8299,123241.0
2017-07-26 10:30:00,25.08,25.11,25.02,25.04,110573.0,20.8382,20.8632,20.7884,20.805,110573.0
2017-07-26 10:40:00,25.05,25.06,24.97,25.0,79352.0,20.8133,20.8216,20.7468,20.7718,79352.0
2017-07-26 10:50:00,25.0,25.01,24.92,24.96,145573.0,20.7718,20.7801,20.7053,20.7385,145573.0
2017-07-26 11:00:00,24.97,25.03,24.95,25.0,105504.0,20.7468,20.7967,20.7302,20.7718,105504.0
2017-07-26 11:10:00,25.0,25.01,24.98,24.99,63740.0,20.7718,20.7801,20.7552,20.7635,63740.0
2017-07-26 11:20:00,25.0,25.01,24.96,24.99,68539.0,20.7718,20.7801,20.7385,20.7635,68539.0
2017-07-26 11:30:00,24.99,24.99,24.89,24.9,83810.0,20.7635,20.7635,20.6804,20.6887,83810.0
2017-07-26 11:40:00,24.91,24.92,24.86,24.86,60913.0,20.697,20.7053,20.6554,20.6554,60913.0
2017-07-26 11:50:00,24.87,24.9,24.86,24.89,64198.0,20.6638,20.6887,20.6554,20.6804,64198.0
2017-07-26 12:00:00,24.89,24.91,24.89,24.89,48342.0,20.6804,20.697,20.6804,20.6804,48342.0
2017-07-26 12:10:00,24.9,24.9,24.84,24.89,64300.0,20.6887,20.6887,20.6388,20.6804,64300.0
2017-07-26 12:20:00,24.88,24.91,24.86,24.87,47075.0,20.6721,20.697,20.6554,20.6638,47075.0
2017-07-26 12:30:00,24.88,24.9,24.85,24.86,38651.0,20.6721,20.6887,20.6471,20.6554,38651.0
2017-07-26 12:40:00,24.87,24.89,24.86,24.88,29880.0,20.6638,20.6804,20.6554,20.6721,29880.0
2017-07-26 12:50:00,24.88,24.89,24.85,24.88,40984.0,20.6721,20.6804,20.6471,20.6721,40984.0
2017-07-26 13:00:00,24.87,24.89,24.84,24.86,32073.0,20.6638,20.6804,20.6388,20.6554,32073.0
2017-07-26 13:10:00,24.86,24.86,24.84,24.85,40824.0,20.6554,20.6554,20.6388,20.6471,40824.0
2017-07-26 13:20:00,24.84,24.85,24.81,24.83,65272.0,20.6388,20.6471,20.6139,20.6305,65272.0
2017-07-26 13:30:00,24.83,24.85,24.78,24.84,101428.0,20.6305,20.6471,20.589,20.6388,101428.0
2017-07-26 13:40:00,24.84,24.91,24.83,24.88,80060.0,20.6388,20.697,20.6305,20.6721,80060.0
2017-07-26 13:50:00,24.88,24.89,24.85,24.86,68270.0,20.6721,20.6804,20.6471,20.6554,68270.0
2017-07-26 14:00:00,24.85,24.9,24.84,24.88,101993.0,20.6471,20.6887,20.6388,20.6721,101993.0
2017-07-26 14:10:00,24.88,24.89,24.81,24.82,95717.0,20.6721,20.6804,20.6139,20.6222,95717.0
2017-07-26 14:20:00,24.82,24.89,24.81,24.88,60001.0,20.6222,20.6804,20.6139,20.6721,60001.0
2017-07-26 14:30:00,24.88,24.88,24.81,24.85,116325.0,20.6721,20.6721,20.6139,20.6471,116325.0
2017-07-26 14:40:00,24.85,24.85,24.73,24.75,124599.0,20.6471,20.6471,20.5474,20.5641,124599.0
2017-07-26 14:50:00,24.75,24.82,24.74,24.77,110534.0,20.5641,20.6222,20.5557,20.5807,110534.0
2017-07-26 15:00:00,24.77,24.78,24.73,24.75,123535.0,20.5807,20.589,20.5474,20.5641,123535.0
2017-07-26 15:10:00,24.75,24.75,24.69,24.7,150990.0,20.5641,20.5641,20.5142,20.5225,150990.0
2017-07-26 15:20:00,24.7,24.76,24.67,24.74,143304.0,20.5225,20.5724,20.4976,20.5557,143304.0
2017-07-26 15:30:00,24.73,24.74,24.67,24.69,172833.0,20.5474,20.5557,20.4976,20.5142,172833.0
2017-07-26 15:40:00,24.68,24.69,24.55,24.59,453904.0,20.5059,20.5142,20.3979,20.4311,453904.0
2017-07-26 15:50:00,24.59,24.68,24.58,24.66,717149.0,20.4311,20.5059,20.4228,20.4893,717149.0
2017-07-27 09:30:00,24.75,25.1,24.71,25.03,167256.0,20.5641,20.8549,20.5308,20.7967,167256.0
2017-07-27 09:40:00,25.04,25.05,24.81,24.9,103663.0,20.805,20.8133,20.6139,20.6887,103663.0
2017-07-27 09:50:00,24.9,24.91,24.79,24.89,78893.0,20.6887,20.697,20.5973,20.6804,78893.0
2017-07-27 10:00:00,24.89,24.95,24.85,24.91,114337.0,20.6804,20.7302,20.6471,20.697,114337.0
2017-07-27 10:10:00,24.9,24.94,24.87,24.9,73408.0,20.6887,20.7219,20.6638,20.6887,73408.0
2017-07-27 10:20:00,24.91,24.96,24.86,24.92,106385.0,20.697,20.7385,20.6554,20.7053,106385.0
2017-07-27 10:30:00,24.92,24.96,24.87,24.95,86452.0,20.7053,20.7385,20.6638,20.7302,86452.0
2017-07-27 10:40:00,24.95,25.02,24.91,25.0,96450.0,20.7302,20.7884,20.697,20.7718,96450.0
2017-07-27 10:50:00,25.0,25.02,24.94,24.95,110319.0,20.7718,20.7884,20.7219,20.7302,110319.0
2017-07-27 11:00:00,24.96,25.0,24.91,24.91,80622.0,20.7385,20.7718,20.697,20.697,80622.0
2017-07-27 11:10:00,24.91,24.94,24.86,24.87,117329.0,20.697,20.7219,20.6554,20.6638,117329.0
2017-07-27 11:20:00,24.87,24.87,24.76,24.84,172404.0,20.6638,20.6638,20.5724,20.6388,172404.0
2017-07-27 11:30:00,24.84,24.86,24.8,24.8,62456.0,20.6388,20.6554,20.6056,20.6056,62456.0
2017-07-27 11:40:00,24.8,24.81,24.73,24.73,85764.0,20.6056,20.6139,20.5474,20.5474,85764.0
2017-07-27 11:50:00,24.73,24.81,24.73,24.8,79155.0,20.5474,20.6139,20.5474,20.6056,79155.0
2017-07-27 12:00:00,24.81,24.84,24.78,24.82,51666.0,20.6139,20.6388,20.589,20.6222,51666.0
2017-07-27 12:10:00,24.82,24.82,24.74,24.75,47681.0,20.6222,20.6222,20.5557,20.5641,47681.0
2017-07-27 12:20:00,24.75,24.76,24.71,24.74,50347.0,20.5641,20.5724,20.5308,20.5557,50347.0
2017-07-27 12:30:00,24.75,24.75,24.68,24.71,61209.0,20.5641,20.5641,20.5059,20.5308,61209.0
2017-07-27 12:40:00,24.71,24.73,24.67,24.7,57345.0,20.5308,20.5474,20.4976,20.5225,57345.0
2017-07-27 12:50:00,24.7,24.72,24.6,24.62,77135.0,20.5225,20.5391,20.4394,20.456,77135.0
2017-07-27 13:00:00,24.61,24.67,24.6,24.64,69094.0,20.4477,20.4976,20.4394,20.4727,69094.0
2017-07-27 13:10:00,24.63,24.64,24.57,24.58,98408.0,20.4643,20.4727,20.4145,20.4228,98408.0
2017-07-27 13:20:00,24.57,24.58,24.47,24.5,201236.0,20.4145,20.4228,20.3314,20.3563,201236.0
2017-07-27 13:30:00,24.5,24.53,24.47,24.48,79226.0,20.3563,20.3813,20.3314,20.3397,79226.0
2017-07-27 13:40:00,24.48,24.6,24.46,24.6,110224.0,20.3397,20.4394,20.3231,20.4394,110224.0
2017-07-27 13:50:00,24.6,24.67,24.58,24.58,72792.0,20.4394,20.4976,20.4228,20.4228,72792.0
2017-07-27 14:00:00,24.58,24.7,24.56,24.68,93636.0,20.4228,20.5225,20.4062,20.5059,93636.0
2017-07-27 14:10:00,24.69,24.81,24.68,24.76,124061.0,20.5142,20.6139,20.5059,20.5724,124061.0
2017-07-27 14:20:00,24.76,24.76,24.68,24.73,60316.0,20.5724,20.5724,20.5059,20.5474,60316.0
2017-07-27 14:30:00,24.73,24.76,24.7,24.72,80957.0,20.5474,20.5724,20.5225,20.5391,80957.0
2017-07-27 14:40:00,24.72,24.73,24.6,24.6,105425.0,20.5391,20.5474,20.4394,20.4394,105425.0
2017-07-27 14:50:00,24.61,24.72,24.6,24.69,126230.0,20.4477,20.5391,20.4394,20.5142,126230.0
2017-07-27 15:00:00,24.69,24.7,24.58,24.61,136905.0,20.5142,20.5225,20.4228,20.4477,136905.0
2017-07-27 15:10:00,24.61,24.65,24.56,24.59,96317.0,20.4477,20.481,20.4062,20.4311,96317.0
2017-07-27 15:20:00,24.6,24.65,24.59,24.64,100381.0,20.4394,20.481,20.4311,20.4727,100381.0
2017-07-27 15:30:00,24.64,24.64,24.59,24.6,126983.0,20.4727,20.4727,20.4311,20.4394,126983.0
2017-07-27 15:40:00,24.6,24.67,24.59,24.62,310009.0,20.4394,20.4976,20.4311,20.456,310009.0
2017-07-27 15:50:00,24.63,24.65,24.59,24.63,544808.0,20.4643,20.481,20.4311,20.4643,544808.0
2017-07-28 09:30:00,24.64,24.87,24.49,24.87,183814.0,20.4971,20.6884,20.3723,20.6884,183814.0
2017-07-28 09:40:00,24.86,24.86,24.66,24.72,158903.0,20.6801,20.6801,20.5137,20.5636,158903.0
2017-07-28 09:50:00,24.72,24.85,24.67,24.82,130010.0,20.5636,20.6717,20.522,20.6468,130010.0
2017-07-28 10:00:00,24.81,24.81,24.7,24.7,158127.0,20.6385,20.6385,20.547,20.547,158127.0
2017-07-28 10:10:00,24.7,24.92,24.69,24.86,192442.0,20.547,20.73,20.5386,20.6801,192442.0
2017-07-28 10:20:00,24.86,25.05,24.84,25.02,183818.0,20.6801,20.8381,20.6634,20.8132,183818.0
2017-07-28 10:30:00,25.02,25.1,24.96,24.97,132240.0,20.8132,20.8797,20.7633,20.7716,132240.0
2017-07-28 10:40:00,24.98,25.01,24.9,24.96,113230.0,20.7799,20.8048,20.7133,20.7633,113230.0
2017-07-28 10:50:00,24.96,25.03,24.91,25.02,125336.0,20.7633,20.8215,20.7217,20.8132,125336.0
2017-07-28 11:00:00,25.03,25.08,24.93,24.93,179699.0,20.8215,20.8631,20.7383,20.7383,179699.0
2017-07-28 11:10:00,24.93,25.0,24.93,24.97,114707.0,20.7383,20.7965,20.7383,20.7716,114707.0
2017-07-28 11:20:00,24.97,25.03,24.96,24.98,112084.0,20.7716,20.8215,20.7633,20.7799,112084.0
2017-07-28 11:30:00,24.97,25.0,24.96,24.98,90860.0,20.7716,20.7965,20.7633,20.7799,90860.0
2017-07-28 11:40:00,24.98,25.01,24.91,24.95,132346.0,20.7799,20.8048,20.7217,20.7549,132346.0
2017-07-28 11:50:00,24.95,25.0,24.91,24.98,100501.0,20.7549,20.7965,20.7217,20.7799,100501.0
2017-07-28 12:00:00,24.99,25.01,24.86,24.9,79046.0,20.7882,20.8048,20.6801,20.7133,79046.0
2017-07-28 12:10:00,24.91,24.93,24.82,24.85,89146.0,20.7217,20.7383,20.6468,20.6717,89146.0
2017-07-28 12:20:00,24.86,24.91,24.83,24.85,75921.0,20.6801,20.7217,20.6551,20.6717,75921.0
2017-07-28 12:30:00,24.84,24.91,24.8,24.87,77277.0,20.6634,20.7217,20.6302,20.6884,77277.0
2017-07-28 12:40:00,24.86,24.9,24.83,24.89,55088.0,20.6801,20.7133,20.6551,20.705,55088.0
2017-07-28 12:50:00,24.89,24.92,24.85,24.89,45426.0,20.705,20.73,20.6717,20.705,45426.0
2017-07-28 13:00:00,24.89,24.92,24.84,24.9,44220.0,20.705,20.73,20.6634,20.7133,44220.0
2017-07-28 13:10:00,24.89,24.93,24.86,24.87,53846.0,20.705,20.7383,20.6801,20.6884,53846.0
2017-07-28 13:20:00,24.86,24.9,24.84,24.89,46095.0,20.6801,20.7133,20.6634,20.705,46095.0
2017-07-28 13:30:00,24.9,24.94,24.89,24.94,45764.0,20.7133,20.7466,20.705,20.7466,45764.0
2017-07-28 13:40:00,24.94,24.99,24.92,24.93,61042.0,20.7466,20.7882,20.73,20.7383,61042.0
2017-07-28 13:50:00,24.93,24.94,24.89,24.92,34222.0,20.7383,20.7466,20.705,20.73,34222.0
2017-07-28 14:00:00,24.92,24.96,24.88,24.94,44280.0,20.73,20.7633,20.6967,20.7466,44280.0
2017-07-28 14:10:00,24.94,24.99,24.93,24.96,56205.0,20.7466,20.7882,20.7383,20.7633,56205.0
2017-07-28 14:20:00,24.96,25.03,24.95,25.0,85413.0,20.7633,20.8215,20.7549,20.7965,85413.0
2017-07-28 14:30:00,25.0,25.14,25.0,25.1,93208.0,20.7965,20.913,20.7965,20.8797,93208.0
2017-07-28 14:40:00,25.1,25.19,25.1,25.13,92842.0,20.8797,20.9546,20.8797,20.9047,92842.0
2017-07-28 14:50:00,25.13,25.19,25.09,25.18,49553.0,20.9047,20.9546,20.8714,20.9463,49553.0
2017-07-28 15:00:00,25.18,25.18,25.07,25.09,63712.0,20.9463,20.9463,20.8548,20.8714,63712.0
2017-07-28 15:10:00,25.09,25.17,25.08,25.17,61954.0,20.8714,20.9379,20.8631,20.9379,61954.0
2017-07-28 15:20:00,25.17,25.24,25.11,25.12,145322.0,20.9379,20.9962,20.888,20.8963,145322.0
2017-07-28 15:30:00,25.11,25.18,25.08,25.14,124049.0,20.888,20.9463,20.8631,20.913,124049.0
2017-07-28 15:40:00,25.14,25.19,25.12,25.15,215136.0,20.913,20.9546,20.8963,20.9213,215136.0
2017-07-28 15:50:00,25.14,25.18,25.11,25.17,434601.0,20.913,20.9463,20.888,20.9379,434601.0
2017-07-31 09:30:00,25.18,25.21,25.03,25.1,87862.0,20.9463,20.9712,20.8215,20.8797,87862.0
2017-07-31 09:40:00,25.12,25.12,24.95,24.95,66525.0,20.8963,20.8963,20.7549,20.7549,66525.0
2017-07-31 09:50:00,24.95,24.97,24.83,24.84,99709.0,20.7549,20.7716,20.6551,20.6634,99709.0
2017-07-31 10:00:00,24.84,24.91,24.77,24.79,81609.0,20.6634,20.7217,20.6052,20.6218,81609.0
2017-07-31 10:10:00,24.8,24.81,24.75,24.78,61840.0,20.6302,20.6385,20.5886,20.6135,61840.0
2017-07-31 10:20:00,24.79,24.82,24.74,24.77,238197.0,20.6218,20.6468,20.5802,20.6052,238197.0
2017-07-31 10:30:00,24.76,24.82,24.76,24.82,57318.0,20.5969,20.6468,20.5969,20.6468,57318.0
2017-07-31 10:40:00,24.83,24.88,24.79,24.84,50029.0,20.6551,20.6967,20.6218,20.6634,50029.0
2017-07-31 10:50:00,24.83,24.83,24.77,24.78,47521.0,20.6551,20.6551,20.6052,20.6135,47521.0
2017-07-31 11:00:00,24.78,24.81,24.73,24.78,79804.0,20.6135,20.6385,20.5719,20.6135,79804.0
2017-07-31 11:10:00,24.78,24.8,24.74,24.79,44179.0,20.6135,20.6302,20.5802,20.6218,44179.0
2017-07-31 11:20:00,24.79,24.8,24.7,24.75,48085.0,20.6218,20.6302,20.547,20.5886,48085.0
2017-07-31 11:30:00,24.76,24.78,24.72,24.78,44617.0,20.5969,20.6135,20.5636,20.6135,44617.0
2017-07-31 11:40:00,24.78,24.81,24.76,24.79,48099.0,20.6135,20.6385,20.5969,20.6218,48099.0
2017-07-31 11:50:00,24.79,24.86,24.76,24.86,42751.0,20.6218,20.6801,20.5969,20.6801,42751.0
2017-07-31 12:00:00,24.85,24.86,24.74,24.75,44008.0,20.6717,20.6801,20.5802,20.5886,44008.0
2017-07-31 12:10:00,24.76,24.82,24.71,24.82,61907.0,20.5969,20.6468,20.5553,20.6468,61907.0
2017-07-31 12:20:00,24.82,24.84,24.78,24.83,47502.0,20.6468,20.6634,20.6135,20.6551,47502.0
2017-07-31 12:30:00,24.82,24.85,24.79,24.81,31948.0,20.6468,20.6717,20.6218,20.6385,31948.0
2017-07-31 12:40:00,24.8,24.81,24.77,24.78,29676.0,20.6302,20.6385,20.6052,20.6135,29676.0
2017-07-31 12:50:00,24.77,24.82,24.76,24.79,29421.0,20.6052,20.6468,20.5969,20.6218,29421.0
2017-07-31 13:00:00,24.79,24.8,24.71,24.74,54065.0,20.6218,20.6302,20.5553,20.5802,54065.0
2017-07-31 13:10:00,24.74,24.74,24.7,24.71,45028.0,20.5802,20.5802,20.547,20.5553,45028.0
2017-07-31 13:20:00,24.71,24.73,24.7,24.71,43899.0,20.5553,20.5719,20.547,20.5553,43899.0
2017-07-31 13:30:00,24.71,24.72,24.63,24.67,123830.0,20.5553,20.5636,20.4887,20.522,123830.0
2017-07-31 13:40:00,24.67,24.74,24.66,24.68,67604.0,20.522,20.5802,20.5137,20.5303,67604.0
2017-07-31 13:50:00,24.68,24.75,24.68,24.71,94194.0,20.5303,20.5886,20.5303,20.5553,94194.0
2017-07-31 14:00:00,24.72,24.73,24.68,24.71,128767.0,20.5636,20.5719,20.5303,20.5553,128767.0
2017-07-31 14:10:00,24.71,24.72,24.68,24.7,165163.0,20.5553,20.5636,20.5303,20.547,165163.0
2017-07-31 14:20:00,24.7,24.7,24.59,24.61,170935.0,20.547,20.547,20.4555,20.4721,170935.0
2017-07-31 14:30:00,24.61,24.62,24.56,24.59,129654.0,20.4721,20.4804,20.4305,20.4555,129654.0
2017-07-31 14:40:00,24.59,24.77,24.58,24.77,125329.0,20.4555,20.6052,20.4471,20.6052,125329.0
2017-07-31 14:50:00,24.77,24.78,24.68,24.68,124914.0,20.6052,20.6135,20.5303,20.5303,124914.0
2017-07-31 15:00:00,24.68,24.71,24.63,24.64,100725.0,20.5303,20.5553,20.4887,20.4971,100725.0
2017-07-31 15:10:00,24.64,24.66,24.61,24.62,88047.0,20.4971,20.5137,20.4721,20.4804,88047.0
2017-07-31 15:20:00,24.62,24.7,24.62,24.69,120263.0,20.4804,20.547,20.4804,20.5386,120263.0
2017-07-31 15:30:00,24.69,24.72,24.67,24.7,136940.0,20.5386,20.5636,20.522,20.547,136940.0
2017-07-31 15:40:00,24.7,24.71,24.67,24.69,292446.0,20.547,20.5553,20.522,20.5386,292446.0
2017-07-31 15:50:00,24.69,24.7,24.58,24.63,716226.0,20.5386,20.547,20.4471,20.4887,716226.0
2017-08-01 09:30:00,24.66,24.87,24.46,24.56,147565.0,20.5137,20.6884,20.3473,20.4305,147565.0
2017-08-01 09:40:00,24.56,24.56,24.41,24.52,111727.0,20.4305,20.4305,20.3057,20.3972,111727.0
2017-08-01 09:50:00,24.52,24.59,24.32,24.44,162151.0,20.3972,20.4555,20.2309,20.3307,162151.0
2017-08-01 10:00:00,24.44,24.44,24.34,24.38,129919.0,20.3307,20.3307,20.2475,20.2808,129919.0
2017-08-01 10:10:00,24.38,24.46,24.36,24.37,186489.0,20.2808,20.3473,20.2641,20.2725,186489.0
2017-08-01 10:20:00,24.37,24.51,24.36,24.49,121932.0,20.2725,20.3889,20.2641,20.3723,121932.0
2017-08-01 10:30:00,24.48,24.55,24.42,24.54,130335.0,20.364,20.4222,20.314,20.4139,130335.0
2017-08-01 10:40:00,24.54,24.65,24.48,24.62,171486.0,20.4139,20.5054,20.364,20.4804,171486.0
2017-08-01 10:50:00,24.62,24.62,24.56,24.58,92507.0,20.4804,20.4804,20.4305,20.4471,92507.0
2017-08-01 11:00:00,24.58,24.58,24.47,24.47,80027.0,20.4471,20.4471,20.3556,20.3556,80027.0
2017-08-01 11:10:00,24.48,24.57,24.47,24.54,91046.0,20.364,20.4388,20.3556,20.4139,91046.0
2017-08-01 11:20:00,24.53,24.53,24.31,24.31,127540.0,20.4056,20.4056,20.2225,20.2225,127540.0
2017-08-01 11:30:00,24.32,24.4,24.3,24.33,198815.0,20.2309,20.2974,20.2142,20.2392,198815.0
2017-08-01 11:40:00,24.32,24.41,24.31,24.37,92538.0,20.2309,20.3057,20.2225,20.2725,92538.0
2017-08-01 11:50:00,24.37,24.46,24.36,24.42,144200.0,20.2725,20.3473,20.2641,20.314,144200.0
2017-08-01 12:00:00,24.41,24.42,24.37,24.39,63955.0,20.3057,20.314,20.2725,20.2891,63955.0
2017-08-01 12:10:00,24.39,24.41,24.32,24.32,68689.0,20.2891,20.3057,20.2309,20.2309,68689.0
2017-08-01 12:20:00,24.33,24.33,24.27,24.28,82875.0,20.2392,20.2392,20.1893,20.1976,82875.0
2017-08-01 12:30:00,24.28,24.31,24.24,24.28,220041.0,20.1976,20.2225,20.1643,20.1976,220041.0
2017-08-01 12:40:00,24.28,24.31,24.27,24.3,91010.0,20.1976,20.2225,20.1893,20.2142,91010.0
2017-08-01 12:50:00,24.31,24.35,24.29,24.3,99539.0,20.2225,20.2558,20.2059,20.2142,99539.0
2017-08-01 13:00:00,24.3,24.36,24.29,24.33,87402.0,20.2142,20.2641,20.2059,20.2392,87402.0
2017-08-01 13:10:00,24.33,24.35,24.29,24.3,78386.0,20.2392,20.2558,20.2059,20.2142,78386.0
2017-08-01 13:20:00,24.31,24.32,24.27,24.32,72117.0,20.2225,20.2309,20.1893,20.2309,72117.0
2017-08-01 13:30:00,24.32,24.45,24.31,24.45,89303.0,20.2309,20.339,20.2225,20.339,89303.0
2017-08-01 13:40:00,24.46,24.49,24.45,24.47,64547.0,20.3473,20.3723,20.339,20.3556,64547.0
2017-08-01 13:50:00,24.47,24.57,24.46,24.55,58781.0,20.3556,20.4388,20.3473,20.4222,58781.0
2017-08-01 14:00:00,24.55,24.56,24.46,24.53,65663.0,20.4222,20.4305,20.3473,20.4056,65663.0
2017-08-01 14:10:00,24.54,24.55,24.47,24.48,60667.0,20.4139,20.4222,20.3556,20.364,60667.0
2017-08-01 14:20:00,24.47,24.51,24.44,24.5,51532.0,20.3556,20.3889,20.3307,20.3806,51532.0
2017-08-01 14:30:00,24.5,24.54,24.48,24.51,51610.0,20.3806,20.4139,20.364,20.3889,51610.0
2017-08-01 14:40:00,24.5,24.53,24.48,24.48,57038.0,20.3806,20.4056,20.364,20.364,57038.0
2017-08-01 14:50:00,24.48,24.51,24.46,24.49,55187.0,20.364,20.3889,20.3473,20.3723,55187.0
2017-08-01 15:00:00,24.49,24.54,24.48,24.52,92130.0,20.3723,20.4139,20.364,20.3972,92130.0
2017-08-01 15:10:00,24.52,24.54,24.48,24.5,108930.0,20.3972,20.4139,20.364,20.3806,108930.0
2017-08-01 15:20:00,24.5,24.53,24.48,24.52,69013.0,20.3806,20.4056,20.364,20.3972,69013.0
2017-08-01 15:30:00,24.52,24.52,24.43,24.46,126675.0,20.3972,20.3972,20.3224,20.3473,126675.0
2017-08-01 15:40:00,24.46,24.51,24.44,24.51,161555.0,20.3473,20.3889,20.3307,20.3889,161555.0
2017-08-01 15:50:00,24.51,24.55,24.5,24.53,403477.0,20.3889,20.4222,20.3806,20.4056,403477.0
2017-08-02 09:30:00,24.4,24.63,24.4,24.59,77082.0,20.2974,20.4887,20.2974,20.4555,77082.0
2017-08-02 09:40:00,24.6,24.7,24.58,24.63,56812.0,20.4638,20.547,20.4471,20.4887,56812.0
2017-08-02 09:50:00,24.62,24.69,24.57,24.67,45057.0,20.4804,20.5386,20.4388,20.522,45057.0
2017-08-02 10:00:00,24.66,24.75,24.63,24.69,63475.0,20.5137,20.5886,20.4887,20.5386,63475.0
2017-08-02 10:10:00,24.68,24.7,24.59,24.61,41998.0,20.5303,20.547,20.4555,20.4721,41998.0
2017-08-02 10:20:00,24.61,24.64,24.57,24.62,140902.0,20.4721,20.4971,20.4388,20.4804,140902.0
2017-08-02 10:30:00,24.63,24.63,24.48,24.53,124483.0,20.4887,20.4887,20.364,20.4056,124483.0
2017-08-02 10:40:00,24.54,24.54,24.39,24.44,165603.0,20.4139,20.4139,20.2891,20.3307,165603.0
2017-08-02 10:50:00,24.44,24.47,24.37,24.38,48982.0,20.3307,20.3556,20.2725,20.2808,48982.0
2017-08-02 11:00:00,24.38,24.46,24.37,24.44,86047.0,20.2808,20.3473,20.2725,20.3307,86047.0
2017-08-02 11:10:00,24.44,24.57,24.38,24.38,214076.0,20.3307,20.4388,20.2808,20.2808,214076.0
2017-08-02 11:20:00,24.38,24.47,24.38,24.46,73853.0,20.2808,20.3556,20.2808,20.3473,73853.0
2017-08-02 11:30:00,24.47,24.47,24.34,24.35,70860.0,20.3556,20.3556,20.2475,20.2558,70860.0
2017-08-02 11:40:00,24.36,24.4,24.33,24.34,67941.0,20.2641,20.2974,20.2392,20.2475,67941.0
2017-08-02 11:50:00,24.34,24.35,24.24,24.27,165667.0,20.2475,20.2558,20.1643,20.1893,165667.0
2017-08-02 12:00:00,24.27,24.35,24.18,24.3,162572.0,20.1893,20.2558,20.1144,20.2142,162572.0
2017-08-02 12:10:00,24.31,24.34,24.26,24.29,56482.0,20.2225,20.2475,20.1809,20.2059,56482.0
2017-08-02 12:20:00,24.29,24.33,24.26,24.31,63433.0,20.2059,20.2392,20.1809,20.2225,63433.0
2017-08-02 12:30:00,24.31,24.32,24.25,24.27,60032.0,20.2225,20.2309,20.1726,20.1893,60032.0
2017-08-02 12:40:00,24.27,24.38,24.27,24.35,48779.0,20.1893,20.2808,20.1893,20.2558,48779.0
2017-08-02 12:50:00,24.35,24.39,24.33,24.38,38329.0,20.2558,20.2891,20.2392,20.2808,38329.0
2017-08-02 13:00:00,24.38,24.41,24.35,24.41,31052.0,20.2808,20.3057,20.2558,20.3057,31052.0
2017-08-02 13:10:00,24.4,24.49,24.4,24.47,48393.0,20.2974,20.3723,20.2974,20.3556,48393.0
2017-08-02 13:20:00,24.47,24.52,24.42,24.46,68698.0,20.3556,20.3972,20.314,20.3473,68698.0
2017-08-02 13:30:00,24.46,24.46,24.38,24.38,53531.0,20.3473,20.3473,20.2808,20.2808,53531.0
2017-08-02 13:40:00,24.38,24.44,24.37,24.38,39189.0,20.2808,20.3307,20.2725,20.2808,39189.0
2017-08-02 13:50:00,24.38,24.4,24.35,24.37,53553.0,20.2808,20.2974,20.2558,20.2725,53553.0
2017-08-02 14:00:00,24.37,24.38,24.34,24.35,59273.0,20.2725,20.2808,20.2475,20.2558,59273.0
2017-08-02 14:10:00,24.35,24.35,24.27,24.27,88578.0,20.2558,20.2558,20.1893,20.1893,88578.0
2017-08-02 14:20:00,24.28,24.33,24.26,24.29,88672.0,20.1976,20.2392,20.1809,20.2059,88672.0
2017-08-02 14:30:00,24.28,24.33,24.27,24.32,106549.0,20.1976,20.2392,20.1893,20.2309,106549.0
2017-08-02 14:40:00,24.32,24.32,24.27,24.31,95155.0,20.2309,20.2309,20.1893,20.2225,95155.0
2017-08-02 14:50:00,24.3,24.35,24.26,24.33,90635.0,20.2142,20.2558,20.1809,20.2392,90635.0
2017-08-02 15:00:00,24.33,24.37,24.28,24.3,90854.0,20.2392,20.2725,20.1976,20.2142,90854.0
2017-08-02 15:10:00,24.3,24.32,24.27,24.32,191175.0,20.2142,20.2309,20.1893,20.2309,191175.0
2017-08-02 15:20:00,24.32,24.32,24.27,24.28,106533.0,20.2309,20.2309,20.1893,20.1976,106533.0
2017-08-02 15:30:00,24.28,24.33,24.22,24.23,203562.0,20.1976,20.2392,20.1477,20.156,203562.0
2017-08-02 15:40:00,24.22,24.26,24.18,24.26,269674.0,20.1477,20.1809,20.1144,20.1809,269674.0
2017-08-02 15:50:00,24.26,24.5,24.21,24.5,883542.0,20.1809,20.3806,20.1394,20.3806,883542.0
2017-08-03 09:30:00,24.35,24.92,24.31,24.31,199959.0,20.2558,20.73,20.2225,20.2225,199959.0
2017-08-03 09:40:00,24.38,24.58,24.16,24.27,188155.0,20.2808,20.4471,20.0978,20.1893,188155.0
2017-08-03 09:50:00,24.27,24.34,23.99,24.2,251096.0,20.1893,20.2475,19.9563,20.131,251096.0
2017-08-03 10:00:00,24.19,24.23,23.99,24.1,158955.0,20.1227,20.156,19.9563,20.0479,158955.0
2017-08-03 10:10:00,24.09,24.13,23.99,24.11,77973.0,20.0395,20.0728,19.9563,20.0562,77973.0
2017-08-03 10:20:00,24.1,24.19,24.06,24.09,72413.0,20.0479,20.1227,20.0146,20.0395,72413.0
2017-08-03 10:30:00,24.1,24.11,23.85,23.98,129265.0,20.0479,20.0562,19.8399,19.948,129265.0
2017-08-03 10:40:00,24.0,24.14,23.97,24.11,84452.0,19.9647,20.0811,19.9397,20.0562,84452.0
2017-08-03 10:50:00,24.11,24.15,24.08,24.1,55921.0,20.0562,20.0894,20.0312,20.0479,55921.0
2017-08-03 11:00:00,24.12,24.13,23.99,24.04,73618.0,20.0645,20.0728,19.9563,19.9979,73618.0
2017-08-03 11:10:00,24.04,24.15,24.0,24.12,60168.0,19.9979,20.0894,19.9647,20.0645,60168.0
2017-08-03 11:20:00,24.12,24.15,24.09,24.12,50302.0,20.0645,20.0894,20.0395,20.0645,50302.0
2017-08-03 11:30:00,24.12,24.12,24.02,24.05,53191.0,20.0645,20.0645,19.9813,20.0063,53191.0
2017-08-03 11:40:00,24.04,24.09,23.98,24.01,63181.0,19.9979,20.0395,19.948,19.973,63181.0
2017-08-03 11:50:00,24.02,24.06,24.0,24.05,41943.0,19.9813,20.0146,19.9647,20.0063,41943.0
2017-08-03 12:00:00,24.05,24.08,24.01,24.03,55059.0,20.0063,20.0312,19.973,19.9896,55059.0
2017-08-03 12:10:00,24.03,24.08,24.0,24.08,55886.0,19.9896,20.0312,19.9647,20.0312,55886.0
2017-08-03 12:20:00,24.06,24.14,24.01,24.13,84350.0,20.0146,20.0811,19.973,20.0728,84350.0
2017-08-03 12:30:00,24.14,24.24,24.13,24.2,89878.0,20.0811,20.1643,20.0728,20.131,89878.0
2017-08-03 12:40:00,24.19,24.2,24.11,24.17,58179.0,20.1227,20.131,20.0562,20.1061,58179.0
2017-08-03 12:50:00,24.17,24.21,24.14,24.21,34279.0,20.1061,20.1394,20.0811,20.1394,34279.0
2017-08-03 13:00:00,24.19,24.21,24.14,24.16,32291.0,20.1227,20.1394,20.0811,20.0978,32291.0
2017-08-03 13:10:00,24.15,24.18,24.14,24.16,39727.0,20.0894,20.1144,20.0811,20.0978,39727.0
2017-08-03 13:20:00,24.15,24.19,24.14,24.18,27505.0,20.0894,20.1227,20.0811,20.1144,27505.0
2017-08-03 13:30:00,24.18,24.22,24.15,24.19,31131.0,20.1144,20.1477,20.0894,20.1227,31131.0
2017-08-03 13:40:00,24.19,24.2,24.14,24.16,35402.0,20.1227,20.131,20.0811,20.0978,35402.0
2017-08-03 13:50:00,24.17,24.18,24.14,24.16,24892.0,20.1061,20.1144,20.0811,20.0978,24892.0
2017-08-03 14:00:00,24.16,24.17,24.11,24.12,36152.0,20.0978,20.1061,20.0562,20.0645,36152.0
2017-08-03 14:10:00,24.12,24.13,24.09,24.1,50184.0,20.0645,20.0728,20.0395,20.0479,50184.0
2017-08-03 14:20:00,24.1,24.11,24.0,24.01,58998.0,20.0479,20.0562,19.9647,19.973,58998.0
2017-08-03 14:30:00,24.0,24.03,24.0,24.02,46614.0,19.9647,19.9896,19.9647,19.9813,46614.0
2017-08-03 14:40:00,24.02,24.05,24.01,24.03,51020.0,19.9813,20.0063,19.973,19.9896,51020.0
2017-08-03 14:50:00,24.04,24.06,24.01,24.06,56742.0,19.9979,20.0146,19.973,20.0146,56742.0
2017-08-03 15:00:00,24.06,24.07,24.02,24.03,67030.0,20.0146,20.0229,19.9813,19.9896,67030.0
2017-08-03 15:10:00,24.04,24.04,23.99,24.0,102820.0,19.9979,19.9979,19.9563,19.9647,102820.0
2017-08-03 15:20:00,24.0,24.03,23.98,24.01,171439.0,19.9647,19.9896,19.948,19.973,171439.0
2017-08-03 15:30:00,24.01,24.01,23.88,23.89,138419.0,19.973,19.973,19.8648,19.8732,138419.0
2017-08-03 15:40:00,23.89,23.98,23.82,23.97,360126.0,19.8732,19.948,19.8149,19.9397,360126.0
2017-08-03 15:50:00,23.97,24.0,23.94,23.97,349210.0,19.9397,19.9647,19.9148,19.9397,349210.0
2017-08-04 09:30:00,24.06,24.7,24.02,24.35,206296.0,20.0146,20.547,19.9813,20.2558,206296.0
2017-08-04 09:40:00,24.39,24.5,24.22,24.28,128713.0,20.2891,20.3806,20.1477,20.1976,128713.0
2017-08-04 09:50:00,24.28,24.31,24.14,24.19,77410.0,20.1976,20.2225,20.0811,20.1227,77410.0
2017-08-04 10:00:00,24.2,24.2,24.02,24.04,55641.0,20.131,20.131,19.9813,19.9979,55641.0
2017-08-04 10:10:00,24.04,24.15,24.02,24.15,73042.0,19.9979,20.0894,19.9813,20.0894,73042.0
2017-08-04 10:20:00,24.15,24.22,24.11,24.11,41765.0,20.0894,20.1477,20.0562,20.0562,41765.0
2017-08-04 10:30:00,24.11,24.22,24.09,24.19,47824.0,20.0562,20.1477,20.0395,20.1227,47824.0
2017-08-04 10:40:00,24.19,24.21,24.0,24.06,78874.0,20.1227,20.1394,19.9647,20.0146,78874.0
2017-08-04 10:50:00,24.06,24.1,24.01,24.06,70398.0,20.0146,20.0479,19.973,20.0146,70398.0
2017-08-04 11:00:00,24.07,24.17,24.0,24.11,93922.0,20.0229,20.1061,19.9647,20.0562,93922.0
2017-08-04 11:10:00,24.11,24.19,24.09,24.14,79381.0,20.0562,20.1227,20.0395,20.0811,79381.0
2017-08-04 11:20:00,24.14,24.24,24.11,24.24,91519.0,20.0811,20.1643,20.0562,20.1643,91519.0
2017-08-04 11:30:00,24.24,24.25,24.16,24.18,81968.0,20.1643,20.1726,20.0978,20.1144,81968.0
2017-08-04 11:40:00,24.18,24.26,24.11,24.25,80035.0,20.1144,20.1809,20.0562,20.1726,80035.0
2017-08-04 11:50:00,24.25,24.3,24.21,24.28,59444.0,20.1726,20.2142,20.1394,20.1976,59444.0
2017-08-04 12:00:00,24.28,24.36,24.28,24.33,58560.0,20.1976,20.2641,20.1976,20.2392,58560.0
2017-08-04 12:10:00,24.33,24.33,24.27,24.31,46043.0,20.2392,20.2392,20.1893,20.2225,46043.0
2017-08-04 12:20:00,24.32,24.36,24.31,24.35,45132.0,20.2309,20.2641,20.2225,20.2558,45132.0
2017-08-04 12:30:00,24.35,24.35,24.3,24.31,39453.0,20.2558,20.2558,20.2142,20.2225,39453.0
2017-08-04 12:40:00,24.31,24.32,24.28,24.3,19473.0,20.2225,20.2309,20.1976,20.2142,19473.0
2017-08-04 12:50:00,24.29,24.29,24.23,24.25,60716.0,20.2059,20.2059,20.156,20.1726,60716.0
2017-08-04 13:00:00,24.25,24.25,24.2,24.23,30119.0,20.1726,20.1726,20.131,20.156,30119.0
2017-08-04 13:10:00,24.23,24.24,24.16,24.16,84632.0,20.156,20.1643,20.0978,20.0978,84632.0
2017-08-04 13:20:00,24.16,24.25,24.15,24.21,171283.0,20.0978,20.1726,20.0894,20.1394,171283.0
2017-08-04 13:30:00,24.21,24.26,24.19,24.25,49277.0,20.1394,20.1809,20.1227,20.1726,49277.0
2017-08-04 13:40:00,24.24,24.28,24.24,24.26,39048.0,20.1643,20.1976,20.1643,20.1809,39048.0
2017-08-04 13:50:00,24.26,24.31,24.24,24.3,33101.0,20.1809,20.2225,20.1643,20.2142,33101.0
2017-08-04 14:00:00,24.29,24.31,24.25,24.26,35261.0,20.2059,20.2225,20.1726,20.1809,35261.0
2017-08-04 14:10:00,24.26,24.31,24.24,24.31,39260.0,20.1809,20.2225,20.1643,20.2225,39260.0
2017-08-04 14:20:00,24.31,24.35,24.3,24.32,59032.0,20.2225,20.2558,20.2142,20.2309,59032.0
2017-08-04 14:30:00,24.32,24.34,24.31,24.33,41087.0,20.2309,20.2475,20.2225,20.2392,41087.0
2017-08-04 14:40:00,24.34,24.34,24.29,24.3,49539.0,20.2475,20.2475,20.2059,20.2142,49539.0
2017-08-04 14:50:00,24.3,24.31,24.24,24.25,53922.0,20.2142,20.2225,20.1643,20.1726,53922.0
2017-08-04 15:00:00,24.24,24.34,24.24,24.34,76195.0,20.1643,20.2475,20.1643,20.2475,76195.0
2017-08-04 15:10:00,24.34,24.37,24.31,24.36,76507.0,20.2475,20.2725,20.2225,20.2641,76507.0
2017-08-04 15:20:00,24.35,24.39,24.35,24.37,83120.0,20.2558,20.2891,20.2558,20.2725,83120.0
2017-08-04 15:30:00,24.36,24.37,24.29,24.36,159191.0,20.2641,20.2725,20.2059,20.2641,159191.0
2017-08-04 15:40:00,24.36,24.45,24.35,24.44,314879.0,20.2641,20.339,20.2558,20.3307,314879.0
2017-08-04 15:50:00,24.44,24.47,24.41,24.44,599054.0,20.3307,20.3556,20.3057,20.3307,599054.0
2017-08-07 09:30:00,24.4,24.42,24.27,24.39,87736.0,20.2974,20.314,20.1893,20.2891,87736.0
2017-08-07 09:40:00,24.39,24.48,24.29,24.39,52476.0,20.2891,20.364,20.2059,20.2891,52476.0
2017-08-07 09:50:00,24.39,24.39,24.27,24.28,80019.0,20.2891,20.2891,20.1893,20.1976,80019.0
2017-08-07 10:00:00,24.29,24.4,24.29,24.39,64181.0,20.2059,20.2974,20.2059,20.2891,64181.0
2017-08-07 10:10:00,24.4,24.4,24.34,24.35,62157.0,20.2974,20.2974,20.2475,20.2558,62157.0
2017-08-07 10:20:00,24.35,24.37,24.3,24.34,53539.0,20.2558,20.2725,20.2142,20.2475,53539.0
2017-08-07 10:30:00,24.33,24.36,24.28,24.34,38564.0,20.2392,20.2641,20.1976,20.2475,38564.0
2017-08-07 10:40:00,24.34,24.36,24.24,24.24,61415.0,20.2475,20.2641,20.1643,20.1643,61415.0
2017-08-07 10:50:00,24.24,24.31,24.22,24.26,52248.0,20.1643,20.2225,20.1477,20.1809,52248.0
2017-08-07 11:00:00,24.26,24.29,24.24,24.25,38817.0,20.1809,20.2059,20.1643,20.1726,38817.0
2017-08-07 11:10:00,24.26,24.36,24.25,24.36,41134.0,20.1809,20.2641,20.1726,20.2641,41134.0
2017-08-07 11:20:00,24.36,24.38,24.32,24.35,62674.0,20.2641,20.2808,20.2309,20.2558,62674.0
2017-08-07 11:30:00,24.35,24.48,24.35,24.48,112313.0,20.2558,20.364,20.2558,20.364,112313.0
2017-08-07 11:40:00,24.48,24.5,24.46,24.5,41151.0,20.364,20.3806,20.3473,20.3806,41151.0
2017-08-07 11:50:00,24.49,24.55,24.49,24.53,34051.0,20.3723,20.4222,20.3723,20.4056,34051.0
2017-08-07 12:00:00,24.53,24.62,24.52,24.54,118088.0,20.4056,20.4804,20.3972,20.4139,118088.0
2017-08-07 12:10:00,24.54,24.55,24.47,24.48,70395.0,20.4139,20.4222,20.3556,20.364,70395.0
2017-08-07 12:20:00,24.48,24.53,24.47,24.48,67763.0,20.364,20.4056,20.3556,20.364,67763.0
2017-08-07 12:30:00,24.48,24.5,24.46,24.48,40111.0,20.364,20.3806,20.3473,20.364,40111.0
2017-08-07 12:40:00,24.48,24.51,24.46,24.51,38251.0,20.364,20.3889,20.3473,20.3889,38251.0
2017-08-07 12:50:00,24.52,24.54,24.51,24.54,32396.0,20.3972,20.4139,20.3889,20.4139,32396.0
2017-08-07 13:00:00,24.54,24.59,24.53,24.58,87585.0,20.4139,20.4555,20.4056,20.4471,87585.0
2017-08-07 13:10:00,24.58,24.61,24.56,24.59,44521.0,20.4471,20.4721,20.4305,20.4555,44521.0
2017-08-07 13:20:00,24.59,24.65,24.58,24.64,73227.0,20.4555,20.5054,20.4471,20.4971,73227.0
2017-08-07 13:30:00,24.64,24.65,24.58,24.58,40617.0,20.4971,20.5054,20.4471,20.4471,40617.0
2017-08-07 13:40:00,24.59,24.59,24.54,24.55,24002.0,20.4555,20.4555,20.4139,20.4222,24002.0
2017-08-07 13:50:00,24.55,24.59,24.53,24.59,78365.0,20.4222,20.4555,20.4056,20.4555,78365.0
2017-08-07 14:00:00,24.58,24.6,24.54,24.56,64839.0,20.4471,20.4638,20.4139,20.4305,64839.0
2017-08-07 14:10:00,24.57,24.57,24.53,24.55,148925.0,20.4388,20.4388,20.4056,20.4222,148925.0
2017-08-07 14:20:00,24.54,24.56,24.53,24.55,34844.0,20.4139,20.4305,20.4056,20.4222,34844.0
2017-08-07 14:30:00,24.54,24.59,24.54,24.59,44696.0,20.4139,20.4555,20.4139,20.4555,44696.0
2017-08-07 14:40:00,24.59,24.62,24.55,24.55,88473.0,20.4555,20.4804,20.4222,20.4222,88473.0
2017-08-07 14:50:00,24.56,24.57,24.53,24.55,43400.0,20.4305,20.4388,20.4056,20.4222,43400.0
2017-08-07 15:00:00,24.55,24.57,24.54,24.56,91354.0,20.4222,20.4388,20.4139,20.4305,91354.0
2017-08-07 15:10:00,24.57,24.59,24.54,24.55,77248.0,20.4388,20.4555,20.4139,20.4222,77248.0
2017-08-07 15:20:00,24.55,24.56,24.52,24.55,108979.0,20.4222,20.4305,20.3972,20.4222,108979.0
2017-08-07 15:30:00,24.55,24.55,24.48,24.48,157318.0,20.4222,20.4222,20.364,20.364,157318.0
2017-08-07 15:40:00,24.48,24.55,24.48,24.52,177346.0,20.364,20.4222,20.364,20.3972,177346.0
2017-08-07 15:50:00,24.51,24.54,24.5,24.51,436431.0,20.3889,20.4139,20.3806,20.3889,436431.0
2017-08-08 09:30:00,24.44,24.6,24.42,24.52,81636.0,20.3307,20.4638,20.314,20.3972,81636.0
2017-08-08 09:40:00,24.53,24.62,24.42,24.57,260596.0,20.4056,20.4804,20.314,20.4388,260596.0
2017-08-08 09:50:00,24.56,24.72,24.56,24.61,126420.0,20.4305,20.5636,20.4305,20.4721,126420.0
2017-08-08 10:00:00,24.6,24.65,24.55,24.63,80991.0,20.4638,20.5054,20.4222,20.4887,80991.0
2017-08-08 10:10:00,24.63,24.66,24.56,24.58,68641.0,20.4887,20.5137,20.4305,20.4471,68641.0
2017-08-08 10:20:00,24.57,24.68,24.54,24.67,46883.0,20.4388,20.5303,20.4139,20.522,46883.0
2017-08-08 10:30:00,24.67,24.7,24.62,24.67,78984.0,20.522,20.547,20.4804,20.522,78984.0
2017-08-08 10:40:00,24.67,24.73,24.62,24.7,57129.0,20.522,20.5719,20.4804,20.547,57129.0
2017-08-08 10:50:00,24.69,24.77,24.67,24.73,52681.0,20.5386,20.6052,20.522,20.5719,52681.0
2017-08-08 11:00:00,24.72,24.73,24.68,24.68,44143.0,20.5636,20.5719,20.5303,20.5303,44143.0
2017-08-08 11:10:00,24.69,24.7,24.64,24.66,42302.0,20.5386,20.547,20.4971,20.5137,42302.0
2017-08-08 11:20:00,24.66,24.7,24.63,24.66,97927.0,20.5137,20.547,20.4887,20.5137,97927.0
2017-08-08 11:30:00,24.65,24.69,24.64,24.67,63955.0,20.5054,20.5386,20.4971,20.522,63955.0
2017-08-08 11:40:00,24.67,24.75,24.66,24.71,76616.0,20.522,20.5886,20.5137,20.5553,76616.0
2017-08-08 11:50:00,24.71,24.77,24.7,24.76,30564.0,20.5553,20.6052,20.547,20.5969,30564.0
2017-08-08 12:00:00,24.76,24.8,24.75,24.78,141773.0,20.5969,20.6302,20.5886,20.6135,141773.0
2017-08-08 12:10:00,24.78,24.78,24.59,24.61,74024.0,20.6135,20.6135,20.4555,20.4721,74024.0
2017-08-08 12:20:00,24.61,24.63,24.56,24.6,60506.0,20.4721,20.4887,20.4305,20.4638,60506.0
2017-08-08 12:30:00,24.6,24.61,24.53,24.55,76260.0,20.4638,20.4721,20.4056,20.4222,76260.0
2017-08-08 12:40:00,24.55,24.57,24.47,24.47,59049.0,20.4222,20.4388,20.3556,20.3556,59049.0
2017-08-08 12:50:00,24.46,24.47,24.39,24.41,70683.0,20.3473,20.3556,20.2891,20.3057,70683.0
2017-08-08 13:00:00,24.41,24.46,24.39,24.44,85115.0,20.3057,20.3473,20.2891,20.3307,85115.0
2017-08-08 13:10:00,24.45,24.5,24.43,24.49,56921.0,20.339,20.3806,20.3224,20.3723,56921.0
2017-08-08 13:20:00,24.5,24.5,24.4,24.43,96841.0,20.3806,20.3806,20.2974,20.3224,96841.0
2017-08-08 13:30:00,24.42,24.43,24.39,24.4,41196.0,20.314,20.3224,20.2891,20.2974,41196.0
2017-08-08 13:40:00,24.4,24.42,24.36,24.38,59438.0,20.2974,20.314,20.2641,20.2808,59438.0
2017-08-08 13:50:00,24.38,24.41,24.35,24.36,47329.0,20.2808,20.3057,20.2558,20.2641,47329.0
2017-08-08 14:00:00,24.36,24.36,24.32,24.32,66359.0,20.2641,20.2641,20.2309,20.2309,66359.0
2017-08-08 14:10:00,24.33,24.4,24.31,24.38,74286.0,20.2392,20.2974,20.2225,20.2808,74286.0
2017-08-08 14:20:00,24.38,24.43,24.37,24.37,48329.0,20.2808,20.3224,20.2725,20.2725,48329.0
2017-08-08 14:30:00,24.37,24.4,24.33,24.36,63538.0,20.2725,20.2974,20.2392,20.2641,63538.0
2017-08-08 14:40:00,24.35,24.36,24.3,24.32,69241.0,20.2558,20.2641,20.2142,20.2309,69241.0
2017-08-08 14:50:00,24.32,24.38,24.31,24.36,81234.0,20.2309,20.2808,20.2225,20.2641,81234.0
2017-08-08 15:00:00,24.35,24.36,24.3,24.3,91672.0,20.2558,20.2641,20.2142,20.2142,91672.0
2017-08-08 15:10:00,24.3,24.37,24.3,24.34,105778.0,20.2142,20.2725,20.2142,20.2475,105778.0
2017-08-08 15:20:00,24.34,24.36,24.3,24.33,144579.0,20.2475,20.2641,20.2142,20.2392,144579.0
2017-08-08 15:30:00,24.32,24.32,24.1,24.11,254222.0,20.2309,20.2309,20.0479,20.0562,254222.0
2017-08-08 15:40:00,24.1,24.26,24.0,24.26,550807.0,20.0479,20.1809,19.9647,20.1809,550807.0
2017-08-08 15:50:00,24.25,24.28,24.22,24.25,427194.0,20.1726,20.1976,20.1477,20.1726,427194.0
2017-08-09 09:30:00,24.33,24.37,24.17,24.21,76292.0,20.2392,20.2725,20.1061,20.1394,76292.0
2017-08-09 09:40:00,24.22,24.28,24.14,24.16,54262.0,20.1477,20.1976,20.0811,20.0978,54262.0
2017-08-09 09:50:00,24.16,24.24,24.13,24.2,37817.0,20.0978,20.1643,20.0728,20.131,37817.0
2017-08-09 10:00:00,24.19,24.27,24.18,24.25,48587.0,20.1227,20.1893,20.1144,20.1726,48587.0
2017-08-09 10:10:00,24.25,24.31,24.25,24.3,28045.0,20.1726,20.2225,20.1726,20.2142,28045.0
2017-08-09 10:20:00,24.3,24.37,24.29,24.34,38810.0,20.2142,20.2725,20.2059,20.2475,38810.0
2017-08-09 10:30:00,24.34,24.39,24.3,24.33,81964.0,20.2475,20.2891,20.2142,20.2392,81964.0
2017-08-09 10:40:00,24.33,24.34,24.26,24.26,53753.0,20.2392,20.2475,20.1809,20.1809,53753.0
2017-08-09 10:50:00,24.27,24.27,24.2,24.26,39460.0,20.1893,20.1893,20.131,20.1809,39460.0
2017-08-09 11:00:00,24.26,24.3,24.23,24.27,29696.0,20.1809,20.2142,20.156,20.1893,29696.0
2017-08-09 11:10:00,24.27,24.3,24.26,24.27,39333.0,20.1893,20.2142,20.1809,20.1893,39333.0
2017-08-09 11:20:00,24.26,24.3,24.23,24.29,37026.0,20.1809,20.2142,20.156,20.2059,37026.0
2017-08-09 11:30:00,24.29,24.31,24.24,24.3,50742.0,20.2059,20.2225,20.1643,20.2142,50742.0
2017-08-09 11:40:00,24.3,24.34,24.24,24.24,85169.0,20.2142,20.2475,20.1643,20.1643,85169.0
2017-08-09 11:50:00,24.24,24.33,24.21,24.3,50783.0,20.1643,20.2392,20.1394,20.2142,50783.0
2017-08-09 12:00:00,24.29,24.29,24.23,24.23,40895.0,20.2059,20.2059,20.156,20.156,40895.0
2017-08-09 12:10:00,24.24,24.32,24.23,24.27,37764.0,20.1643,20.2309,20.156,20.1893,37764.0
2017-08-09 12:20:00,24.26,24.33,24.25,24.32,39120.0,20.1809,20.2392,20.1726,20.2309,39120.0
2017-08-09 12:30:00,24.31,24.34,24.28,24.28,44188.0,20.2225,20.2475,20.1976,20.1976,44188.0
2017-08-09 12:40:00,24.28,24.32,24.25,24.26,33222.0,20.1976,20.2309,20.1726,20.1809,33222.0
2017-08-09 12:50:00,24.26,24.29,24.23,24.23,34540.0,20.1809,20.2059,20.156,20.156,34540.0
2017-08-09 13:00:00,24.23,24.32,24.23,24.31,38994.0,20.156,20.2309,20.156,20.2225,38994.0
2017-08-09 13:10:00,24.32,24.34,24.29,24.32,39787.0,20.2309,20.2475,20.2059,20.2309,39787.0
2017-08-09 13:20:00,24.32,24.39,24.31,24.39,46495.0,20.2309,20.2891,20.2225,20.2891,46495.0
2017-08-09 13:30:00,24.39,24.42,24.35,24.36,32900.0,20.2891,20.314,20.2558,20.2641,32900.0
2017-08-09 13:40:00,24.35,24.39,24.34,24.39,23285.0,20.2558,20.2891,20.2475,20.2891,23285.0
2017-08-09 13:50:00,24.38,24.4,24.33,24.35,38837.0,20.2808,20.2974,20.2392,20.2558,38837.0
2017-08-09 14:00:00,24.35,24.38,24.28,24.28,44617.0,20.2558,20.2808,20.1976,20.1976,44617.0
2017-08-09 14:10:00,24.27,24.3,24.2,24.23,64035.0,20.1893,20.2142,20.131,20.156,64035.0
2017-08-09 14:20:00,24.23,24.26,24.21,24.26,93089.0,20.156,20.1809,20.1394,20.1809,93089.0
2017-08-09 14:30:00,24.26,24.26,24.22,24.22,37980.0,20.1809,20.1809,20.1477,20.1477,37980.0
2017-08-09 14:40:00,24.23,24.27,24.22,24.26,34745.0,20.156,20.1893,20.1477,20.1809,34745.0
2017-08-09 14:50:00,24.26,24.27,24.23,24.26,35395.0,20.1809,20.1893,20.156,20.1809,35395.0
2017-08-09 15:00:00,24.26,24.32,24.25,24.28,192465.0,20.1809,20.2309,20.1726,20.1976,192465.0
2017-08-09 15:10:00,24.28,24.36,24.28,24.36,71326.0,20.1976,20.2641,20.1976,20.2641,71326.0
2017-08-09 15:20:00,24.35,24.38,24.34,24.38,55348.0,20.2558,20.2808,20.2475,20.2808,55348.0
2017-08-09 15:30:00,24.38,24.39,24.34,24.37,63493.0,20.2808,20.2891,20.2475,20.2725,63493.0
2017-08-09 15:40:00,24.38,24.41,24.35,24.35,138340.0,20.2808,20.3057,20.2558,20.2558,138340.0
2017-08-09 15:50:00,24.35,24.35,24.28,24.32,279771.0,20.2558,20.2558,20.1976,20.2309,279771.0
2017-08-10 09:30:00,24.24,24.31,24.14,24.25,45711.0,20.1643,20.2225,20.0811,20.1726,45711.0
2017-08-10 09:40:00,24.25,24.31,24.19,24.3,55924.0,20.1726,20.2225,20.1227,20.2142,55924.0
2017-08-10 09:50:00,24.31,24.39,24.3,24.38,35483.0,20.2225,20.2891,20.2142,20.2808,35483.0
2017-08-10 10:00:00,24.37,24.38,24.21,24.29,127813.0,20.2725,20.2808,20.1394,20.2059,127813.0
2017-08-10 10:10:00,24.28,24.29,24.2,24.25,80758.0,20.1976,20.2059,20.131,20.1726,80758.0
2017-08-10 10:20:00,24.25,24.28,24.21,24.27,52132.0,20.1726,20.1976,20.1394,20.1893,52132.0
2017-08-10 10:30:00,24.27,24.29,24.23,24.27,35522.0,20.1893,20.2059,20.156,20.1893,35522.0
2017-08-10 10:40:00,24.27,24.41,24.26,24.39,75929.0,20.1893,20.3057,20.1809,20.2891,75929.0
2017-08-10 10:50:00,24.39,24.44,24.37,24.38,63014.0,20.2891,20.3307,20.2725,20.2808,63014.0
2017-08-10 11:00:00,24.38,24.38,24.3,24.35,35797.0,20.2808,20.2808,20.2142,20.2558,35797.0
2017-08-10 11:10:00,24.34,24.35,24.23,24.24,52849.0,20.2475,20.2558,20.156,20.1643,52849.0
2017-08-10 11:20:00,24.24,24.29,24.21,24.27,45631.0,20.1643,20.2059,20.1394,20.1893,45631.0
2017-08-10 11:30:00,24.27,24.34,24.25,24.28,61343.0,20.1893,20.2475,20.1726,20.1976,61343.0
2017-08-10 11:40:00,24.28,24.28,24.23,24.26,25259.0,20.1976,20.1976,20.156,20.1809,25259.0
2017-08-10 11:50:00,24.26,24.3,24.24,24.26,25510.0,20.1809,20.2142,20.1643,20.1809,25510.0
2017-08-10 12:00:00,24.25,24.26,24.22,24.26,33170.0,20.1726,20.1809,20.1477,20.1809,33170.0
2017-08-10 12:10:00,24.26,24.32,24.26,24.28,54756.0,20.1809,20.2309,20.1809,20.1976,54756.0
2017-08-10 12:20:00,24.27,24.3,24.23,24.26,49718.0,20.1893,20.2142,20.156,20.1809,49718.0
2017-08-10 12:30:00,24.25,24.27,24.16,24.18,36325.0,20.1726,20.1893,20.0978,20.1144,36325.0
2017-08-10 12:40:00,24.18,24.24,24.18,24.22,50761.0,20.1144,20.1643,20.1144,20.1477,50761.0
2017-08-10 12:50:00,24.22,24.27,24.2,24.25,34507.0,20.1477,20.1893,20.131,20.1726,34507.0
2017-08-10 13:00:00,24.25,24.28,24.25,24.26,32890.0,20.1726,20.1976,20.1726,20.1809,32890.0
2017-08-10 13:10:00,24.26,24.29,24.25,24.26,24463.0,20.1809,20.2059,20.1726,20.1809,24463.0
2017-08-10 13:20:00,24.26,24.3,24.25,24.3,45492.0,20.1809,20.2142,20.1726,20.2142,45492.0
2017-08-10 13:30:00,24.29,24.32,24.28,24.29,49653.0,20.2059,20.2309,20.1976,20.2059,49653.0
2017-08-10 13:40:00,24.28,24.29,24.25,24.27,41582.0,20.1976,20.2059,20.1726,20.1893,41582.0
2017-08-10 13:50:00,24.27,24.33,24.26,24.33,31885.0,20.1893,20.2392,20.1809,20.2392,31885.0
2017-08-10 14:00:00,24.33,24.37,24.31,24.34,66147.0,20.2392,20.2725,20.2225,20.2475,66147.0
2017-08-10 14:10:00,24.33,24.38,24.33,24.36,95091.0,20.2392,20.2808,20.2392,20.2641,95091.0
2017-08-10 14:20:00,24.35,24.38,24.33,24.33,78417.0,20.2558,20.2808,20.2392,20.2392,78417.0
2017-08-10 14:30:00,24.34,24.41,24.32,24.33,90294.0,20.2475,20.3057,20.2309,20.2392,90294.0
2017-08-10 14:40:00,24.33,24.35,24.31,24.34,72789.0,20.2392,20.2558,20.2225,20.2475,72789.0
2017-08-10 14:50:00,24.34,25.68,24.29,24.8,1845017.0,20.2475,21.3622,20.2059,20.6302,1845017.0
2017-08-10 15:00:00,24.8,24.82,24.54,24.58,306079.0,20.6302,20.6468,20.4139,20.4471,306079.0
2017-08-10 15:10:00,24.57,24.6,24.44,24.54,226925.0,20.4388,20.4638,20.3307,20.4139,226925.0
2017-08-10 15:20:00,24.54,24.59,24.49,24.57,191279.0,20.4139,20.4555,20.3723,20.4388,191279.0
2017-08-10 15:30:00,24.57,24.61,24.44,24.46,226386.0,20.4388,20.4721,20.3307,20.3473,226386.0
2017-08-10 15:40:00,24.47,24.5,24.38,24.39,325555.0,20.3556,20.3806,20.2808,20.2891,325555.0
2017-08-10 15:50:00,24.38,24.41,24.27,24.38,892373.0,20.2808,20.3057,20.1893,20.2808,892373.0
2017-08-11 09:30:00,24.15,24.52,24.15,24.34,92314.0,20.0894,20.3972,20.0894,20.2475,92314.0
2017-08-11 09:40:00,24.36,24.5,24.34,24.48,106199.0,20.2641,20.3806,20.2475,20.364,106199.0
2017-08-11 09:50:00,24.48,24.8,24.48,24.79,131334.0,20.364,20.6302,20.364,20.6218,131334.0
2017-08-11 10:00:00,24.8,24.81,24.62,24.71,164119.0,20.6302,20.6385,20.4804,20.5553,164119.0
2017-08-11 10:10:00,24.71,24.72,24.65,24.66,153320.0,20.5553,20.5636,20.5054,20.5137,153320.0
2017-08-11 10:20:00,24.66,24.69,24.54,24.68,129728.0,20.5137,20.5386,20.4139,20.5303,129728.0
2017-08-11 10:30:00,24.68,24.72,24.54,24.67,143770.0,20.5303,20.5636,20.4139,20.522,143770.0
2017-08-11 10:40:00,24.67,24.72,24.63,24.68,76728.0,20.522,20.5636,20.4887,20.5303,76728.0
2017-08-11 10:50:00,24.68,24.71,24.62,24.7,93478.0,20.5303,20.5553,20.4804,20.547,93478.0
2017-08-11 11:00:00,24.69,24.77,24.61,24.63,63776.0,20.5386,20.6052,20.4721,20.4887,63776.0
2017-08-11 11:10:00,24.63,24.64,24.57,24.58,59796.0,20.4887,20.4971,20.4388,20.4471,59796.0
2017-08-11 11:20:00,24.58,24.63,24.54,24.57,39158.0,20.4471,20.4887,20.4139,20.4388,39158.0
2017-08-11 11:30:00,24.58,24.61,24.56,24.61,31991.0,20.4471,20.4721,20.4305,20.4721,31991.0
2017-08-11 11:40:00,24.6,24.66,24.59,24.59,39383.0,20.4638,20.5137,20.4555,20.4555,39383.0
2017-08-11 11:50:00,24.6,24.6,24.5,24.51,31290.0,20.4638,20.4638,20.3806,20.3889,31290.0
2017-08-11 12:00:00,24.52,24.58,24.5,24.57,37647.0,20.3972,20.4471,20.3806,20.4388,37647.0
2017-08-11 12:10:00,24.58,24.59,24.53,24.55,20369.0,20.4471,20.4555,20.4056,20.4222,20369.0
2017-08-11 12:20:00,24.55,24.58,24.54,24.55,38657.0,20.4222,20.4471,20.4139,20.4222,38657.0
2017-08-11 12:30:00,24.55,24.59,24.53,24.56,28750.0,20.4222,20.4555,20.4056,20.4305,28750.0
2017-08-11 12:40:00,24.57,24.58,24.54,24.56,28838.0,20.4388,20.4471,20.4139,20.4305,28838.0
2017-08-11 12:50:00,24.56,24.58,24.54,24.58,36590.0,20.4305,20.4471,20.4139,20.4471,36590.0
2017-08-11 13:00:00,24.58,24.62,24.56,24.59,26369.0,20.4471,20.4804,20.4305,20.4555,26369.0
2017-08-11 13:10:00,24.59,24.61,24.56,24.6,29085.0,20.4555,20.4721,20.4305,20.4638,29085.0
2017-08-11 13:20:00,24.61,24.65,24.57,24.6,36689.0,20.4721,20.5054,20.4388,20.4638,36689.0
2017-08-11 13:30:00,24.61,24.64,24.6,24.6,22174.0,20.4721,20.4971,20.4638,20.4638,22174.0
2017-08-11 13:40:00,24.6,24.62,24.59,24.62,76761.0,20.4638,20.4804,20.4555,20.4804,76761.0
2017-08-11 13:50:00,24.61,24.66,24.6,24.64,23234.0,20.4721,20.5137,20.4638,20.4971,23234.0
2017-08-11 14:00:00,24.65,24.66,24.63,24.65,15302.0,20.5054,20.5137,20.4887,20.5054,15302.0
2017-08-11 14:10:00,24.66,24.7,24.63,24.68,40288.0,20.5137,20.547,20.4887,20.5303,40288.0
2017-08-11 14:20:00,24.67,24.71,24.64,24.64,31122.0,20.522,20.5553,20.4971,20.4971,31122.0
2017-08-11 14:30:00,24.64,24.65,24.61,24.64,41923.0,20.4971,20.5054,20.4721,20.4971,41923.0
2017-08-11 14:40:00,24.64,24.71,24.64,24.67,36284.0,20.4971,20.5553,20.4971,20.522,36284.0
2017-08-11 14:50:00,24.68,24.69,24.62,24.67,39646.0,20.5303,20.5386,20.4804,20.522,39646.0
2017-08-11 15:00:00,24.67,24.73,24.67,24.73,53058.0,20.522,20.5719,20.522,20.5719,53058.0
2017-08-11 15:10:00,24.73,24.8,24.7,24.71,89997.0,20.5719,20.6302,20.547,20.5553,89997.0
2017-08-11 15:20:00,24.71,24.77,24.7,24.73,63105.0,20.5553,20.6052,20.547,20.5719,63105.0
2017-08-11 15:30:00,24.74,24.78,24.69,24.77,97865.0,20.5802,20.6135,20.5386,20.6052,97865.0
2017-08-11 15:40:00,24.78,24.78,24.71,24.76,170030.0,20.6135,20.6135,20.5553,20.5969,170030.0
2017-08-11 15:50:00,24.76,24.76,24.67,24.68,444835.0,20.5969,20.5969,20.522,20.5303,444835.0
2017-08-14 09:30:00,24.82,24.94,24.78,24.92,130209.0,20.6468,20.7466,20.6135,20.73,130209.0
2017-08-14 09:40:00,24.92,25.03,24.8,25.02,131403.0,20.73,20.8215,20.6302,20.8132,131403.0
2017-08-14 09:50:00,25.02,25.04,24.9,24.99,108534.0,20.8132,20.8298,20.7133,20.7882,108534.0
2017-08-14 10:00:00,25.0,25.06,24.93,24.95,149149.0,20.7965,20.8464,20.7383,20.7549,149149.0
2017-08-14 10:10:00,24.95,24.96,24.89,24.91,97321.0,20.7549,20.7633,20.705,20.7217,97321.0
2017-08-14 10:20:00,24.91,24.97,24.91,24.92,103977.0,20.7217,20.7716,20.7217,20.73,103977.0
2017-08-14 10:30:00,24.91,24.96,24.91,24.92,100049.0,20.7217,20.7633,20.7217,20.73,100049.0
2017-08-14 10:40:00,24.93,25.12,24.92,25.1,216524.0,20.7383,20.8963,20.73,20.8797,216524.0
2017-08-14 10:50:00,25.11,25.22,25.08,25.16,183799.0,20.888,20.9795,20.8631,20.9296,183799.0
2017-08-14 11:00:00,25.15,25.18,25.1,25.11,107639.0,20.9213,20.9463,20.8797,20.888,107639.0
2017-08-14 11:10:00,25.12,25.12,25.07,25.09,65881.0,20.8963,20.8963,20.8548,20.8714,65881.0
2017-08-14 11:20:00,25.09,25.15,25.06,25.13,87734.0,20.8714,20.9213,20.8464,20.9047,87734.0
2017-08-14 11:30:00,25.12,25.18,25.08,25.18,44243.0,20.8963,20.9463,20.8631,20.9463,44243.0
2017-08-14 11:40:00,25.18,25.19,25.1,25.12,80710.0,20.9463,20.9546,20.8797,20.8963,80710.0
2017-08-14 11:50:00,25.11,25.21,25.1,25.17,94994.0,20.888,20.9712,20.8797,20.9379,94994.0
2017-08-14 12:00:00,25.17,25.2,25.13,25.13,71602.0,20.9379,20.9629,20.9047,20.9047,71602.0
2017-08-14 12:10:00,25.13,25.15,25.11,25.12,35512.0,20.9047,20.9213,20.888,20.8963,35512.0
2017-08-14 12:20:00,25.13,25.18,25.1,25.12,59309.0,20.9047,20.9463,20.8797,20.8963,59309.0
2017-08-14 12:30:00,25.11,25.15,25.09,25.11,41079.0,20.888,20.9213,20.8714,20.888,41079.0
2017-08-14 12:40:00,25.11,25.15,25.08,25.14,44474.0,20.888,20.9213,20.8631,20.913,44474.0
2017-08-14 12:50:00,25.13,25.15,25.09,25.13,52111.0,20.9047,20.9213,20.8714,20.9047,52111.0
2017-08-14 13:00:00,25.13,25.13,25.1,25.13,43297.0,20.9047,20.9047,20.8797,20.9047,43297.0
2017-08-14 13:10:00,25.14,25.15,25.1,25.12,58427.0,20.913,20.9213,20.8797,20.8963,58427.0
2017-08-14 13:20:00,25.12,25.15,25.1,25.14,42712.0,20.8963,20.9213,20.8797,20.913,42712.0
2017-08-14 13:30:00,25.15,25.19,25.12,25.16,159296.0,20.9213,20.9546,20.8963,20.9296,159296.0
2017-08-14 13:40:00,25.16,25.23,25.12,25.15,202767.0,20.9296,20.9879,20.8963,20.9213,202767.0
2017-08-14 13:50:00,25.14,25.19,25.14,25.18,72458.0,20.913,20.9546,20.913,20.9463,72458.0
2017-08-14 14:00:00,25.18,25.29,25.17,25.27,75908.0,20.9463,21.0378,20.9379,21.0211,75908.0
2017-08-14 14:10:00,25.27,25.35,25.26,25.33,101716.0,21.0211,21.0877,21.0128,21.071,101716.0
2017-08-14 14:20:00,25.34,25.38,25.3,25.31,72328.0,21.0794,21.1126,21.0461,21.0544,72328.0
2017-08-14 14:30:00,25.32,25.35,25.3,25.35,68764.0,21.0627,21.0877,21.0461,21.0877,68764.0
2017-08-14 14:40:00,25.35,25.39,25.34,25.38,82768.0,21.0877,21.121,21.0794,21.1126,82768.0
2017-08-14 14:50:00,25.38,25.4,25.31,25.35,91683.0,21.1126,21.1293,21.0544,21.0877,91683.0
2017-08-14 15:00:00,25.34,25.37,25.32,25.37,86329.0,21.0794,21.1043,21.0627,21.1043,86329.0
2017-08-14 15:10:00,25.36,25.42,25.35,25.42,56994.0,21.096,21.1459,21.0877,21.1459,56994.0
2017-08-14 15:20:00,25.42,25.54,25.4,25.46,224936.0,21.1459,21.2457,21.1293,21.1792,224936.0
2017-08-14 15:30:00,25.46,25.51,25.42,25.49,197963.0,21.1792,21.2208,21.1459,21.2041,197963.0
2017-08-14 15:40:00,25.49,25.61,25.49,25.57,465540.0,21.2041,21.304,21.2041,21.2707,465540.0
2017-08-14 15:50:00,25.58,25.58,25.45,25.47,657831.0,21.279,21.279,21.1709,21.1875,657831.0
2017-08-15 09:30:00,25.37,25.43,25.22,25.23,78914.0,21.1043,21.1542,20.9795,20.9879,78914.0
2017-08-15 09:40:00,25.23,25.32,25.13,25.32,130235.0,20.9879,21.0627,20.9047,21.0627,130235.0
2017-08-15 09:50:00,25.32,25.46,25.31,25.41,84257.0,21.0627,21.1792,21.0544,21.1376,84257.0
2017-08-15 10:00:00,25.41,25.42,25.27,25.31,80625.0,21.1376,21.1459,21.0211,21.0544,80625.0
2017-08-15 10:10:00,25.32,25.32,25.16,25.3,67366.0,21.0627,21.0627,20.9296,21.0461,67366.0
2017-08-15 10:20:00,25.3,25.39,25.25,25.26,148958.0,21.0461,21.121,21.0045,21.0128,148958.0
2017-08-15 10:30:00,25.26,25.27,25.14,25.18,84067.0,21.0128,21.0211,20.913,20.9463,84067.0
2017-08-15 10:40:00,25.19,25.23,25.11,25.12,70460.0,20.9546,20.9879,20.888,20.8963,70460.0
2017-08-15 10:50:00,25.12,25.24,25.12,25.15,73209.0,20.8963,20.9962,20.8963,20.9213,73209.0
2017-08-15 11:00:00,25.14,25.2,25.1,25.13,80940.0,20.913,20.9629,20.8797,20.9047,80940.0
2017-08-15 11:10:00,25.13,25.15,25.04,25.12,71026.0,20.9047,20.9213,20.8298,20.8963,71026.0
2017-08-15 11:20:00,25.12,25.18,25.11,25.16,58046.0,20.8963,20.9463,20.888,20.9296,58046.0
2017-08-15 11:30:00,25.16,25.28,25.16,25.26,56136.0,20.9296,21.0294,20.9296,21.0128,56136.0
2017-08-15 11:40:00,25.26,25.28,25.18,25.19,55504.0,21.0128,21.0294,20.9463,20.9546,55504.0
2017-08-15 11:50:00,25.19,25.27,25.18,25.27,43672.0,20.9546,21.0211,20.9463,21.0211,43672.0
2017-08-15 12:00:00,25.27,25.31,25.22,25.29,51068.0,21.0211,21.0544,20.9795,21.0378,51068.0
2017-08-15 12:10:00,25.28,25.35,25.27,25.34,42659.0,21.0294,21.0877,21.0211,21.0794,42659.0
2017-08-15 12:20:00,25.33,25.34,25.24,25.3,58976.0,21.071,21.0794,20.9962,21.0461,58976.0
2017-08-15 12:30:00,25.3,25.35,25.26,25.33,75262.0,21.0461,21.0877,21.0128,21.071,75262.0
2017-08-15 12:40:00,25.33,25.36,25.32,25.35,43009.0,21.071,21.096,21.0627,21.0877,43009.0
2017-08-15 12:50:00,25.34,25.37,25.3,25.33,37661.0,21.0794,21.1043,21.0461,21.071,37661.0
2017-08-15 13:00:00,25.33,25.34,25.27,25.29,64199.0,21.071,21.0794,21.0211,21.0378,64199.0
2017-08-15 13:10:00,25.29,25.34,25.28,25.33,31944.0,21.0378,21.0794,21.0294,21.071,31944.0
2017-08-15 13:20:00,25.33,25.34,25.29,25.31,30560.0,21.071,21.0794,21.0378,21.0544,30560.0
2017-08-15 13:30:00,25.31,25.35,25.3,25.31,31699.0,21.0544,21.0877,21.0461,21.0544,31699.0
2017-08-15 13:40:00,25.32,25.34,25.3,25.32,37169.0,21.0627,21.0794,21.0461,21.0627,37169.0
2017-08-15 13:50:00,25.33,25.39,25.32,25.37,57894.0,21.071,21.121,21.0627,21.1043,57894.0
2017-08-15 14:00:00,25.37,25.5,25.37,25.49,77980.0,21.1043,21.2125,21.1043,21.2041,77980.0
2017-08-15 14:10:00,25.49,25.52,25.44,25.45,72495.0,21.2041,21.2291,21.1625,21.1709,72495.0
2017-08-15 14:20:00,25.46,25.46,25.39,25.45,52806.0,21.1792,21.1792,21.121,21.1709,52806.0
2017-08-15 14:30:00,25.45,25.49,25.42,25.42,54396.0,21.1709,21.2041,21.1459,21.1459,54396.0
2017-08-15 14:40:00,25.43,25.43,25.37,25.39,44444.0,21.1542,21.1542,21.1043,21.121,44444.0
2017-08-15 14:50:00,25.39,25.42,25.38,25.4,43881.0,21.121,21.1459,21.1126,21.1293,43881.0
2017-08-15 15:00:00,25.41,25.45,25.39,25.44,46142.0,21.1376,21.1709,21.121,21.1625,46142.0
2017-08-15 15:10:00,25.43,25.52,25.43,25.51,59175.0,21.1542,21.2291,21.1542,21.2208,59175.0
2017-08-15 15:20:00,25.52,25.57,25.5,25.56,75801.0,21.2291,21.2707,21.2125,21.2624,75801.0
2017-08-15 15:30:00,25.55,25.58,25.49,25.49,82940.0,21.254,21.279,21.2041,21.2041,82940.0
2017-08-15 15:40:00,25.49,25.51,25.47,25.51,164162.0,21.2041,21.2208,21.1875,21.2208,164162.0
2017-08-15 15:50:00,25.51,25.52,25.45,25.49,373553.0,21.2208,21.2291,21.1709,21.2041,373553.0
2017-08-16 09:30:00,25.71,25.91,25.66,25.81,148462.0,21.3871,21.5535,21.3456,21.4703,148462.0
2017-08-16 09:40:00,25.84,25.94,25.68,25.69,75868.0,21.4953,21.5785,21.3622,21.3705,75868.0
2017-08-16 09:50:00,25.68,25.74,25.62,25.72,95281.0,21.3622,21.4121,21.3123,21.3955,95281.0
2017-08-16 10:00:00,25.73,25.74,25.64,25.71,67323.0,21.4038,21.4121,21.3289,21.3871,67323.0
2017-08-16 10:10:00,25.7,25.74,25.66,25.71,57371.0,21.3788,21.4121,21.3456,21.3871,57371.0
2017-08-16 10:20:00,25.7,25.72,25.63,25.63,72840.0,21.3788,21.3955,21.3206,21.3206,72840.0
2017-08-16 10:30:00,25.63,25.66,25.57,25.62,58504.0,21.3206,21.3456,21.2707,21.3123,58504.0
2017-08-16 10:40:00,25.61,25.63,25.59,25.62,50861.0,21.304,21.3206,21.2873,21.3123,50861.0
2017-08-16 10:50:00,25.62,25.71,25.61,25.67,44341.0,21.3123,21.3871,21.304,21.3539,44341.0
2017-08-16 11:00:00,25.67,25.68,25.61,25.61,43825.0,21.3539,21.3622,21.304,21.304,43825.0
2017-08-16 11:10:00,25.62,25.62,25.54,25.54,27835.0,21.3123,21.3123,21.2457,21.2457,27835.0
2017-08-16 11:20:00,25.54,25.6,25.53,25.6,44724.0,21.2457,21.2956,21.2374,21.2956,44724.0
2017-08-16 11:30:00,25.6,25.62,25.56,25.6,29082.0,21.2956,21.3123,21.2624,21.2956,29082.0
2017-08-16 11:40:00,25.6,25.66,25.59,25.63,59703.0,21.2956,21.3456,21.2873,21.3206,59703.0
2017-08-16 11:50:00,25.63,25.66,25.62,25.64,33408.0,21.3206,21.3456,21.3123,21.3289,33408.0
2017-08-16 12:00:00,25.65,25.69,25.63,25.69,41006.0,21.3372,21.3705,21.3206,21.3705,41006.0
2017-08-16 12:10:00,25.69,25.71,25.65,25.66,50722.0,21.3705,21.3871,21.3372,21.3456,50722.0
2017-08-16 12:20:00,25.67,25.69,25.66,25.67,32949.0,21.3539,21.3705,21.3456,21.3539,32949.0
2017-08-16 12:30:00,25.66,25.67,25.6,25.62,62330.0,21.3456,21.3539,21.2956,21.3123,62330.0
2017-08-16 12:40:00,25.61,25.64,25.6,25.63,40633.0,21.304,21.3289,21.2956,21.3206,40633.0
2017-08-16 12:50:00,25.63,25.63,25.58,25.61,38631.0,21.3206,21.3206,21.279,21.304,38631.0
2017-08-16 13:00:00,25.61,25.66,25.6,25.64,57060.0,21.304,21.3456,21.2956,21.3289,57060.0
2017-08-16 13:10:00,25.65,25.67,25.58,25.6,85617.0,21.3372,21.3539,21.279,21.2956,85617.0
2017-08-16 13:20:00,25.61,25.63,25.59,25.62,50870.0,21.304,21.3206,21.2873,21.3123,50870.0
2017-08-16 13:30:00,25.62,25.63,25.6,25.62,30501.0,21.3123,21.3206,21.2956,21.3123,30501.0
2017-08-16 13:40:00,25.62,25.63,25.59,25.62,45371.0,21.3123,21.3206,21.2873,21.3123,45371.0
2017-08-16 13:50:00,25.62,25.7,25.59,25.7,200454.0,21.3123,21.3788,21.2873,21.3788,200454.0
2017-08-16 14:00:00,25.7,25.74,25.67,25.71,69253.0,21.3788,21.4121,21.3539,21.3871,69253.0
2017-08-16 14:10:00,25.71,25.74,25.65,25.68,81001.0,21.3871,21.4121,21.3372,21.3622,81001.0
2017-08-16 14:20:00,25.68,25.69,25.57,25.6,141325.0,21.3622,21.3705,21.2707,21.2956,141325.0
2017-08-16 14:30:00,25.59,25.63,25.56,25.6,76653.0,21.2873,21.3206,21.2624,21.2956,76653.0
2017-08-16 14:40:00,25.59,25.61,25.57,25.6,31869.0,21.2873,21.304,21.2707,21.2956,31869.0
2017-08-16 14:50:00,25.6,25.67,25.59,25.66,141351.0,21.2956,21.3539,21.2873,21.3456,141351.0
2017-08-16 15:00:00,25.66,25.67,25.57,25.58,79206.0,21.3456,21.3539,21.2707,21.279,79206.0
2017-08-16 15:10:00,25.57,25.59,25.56,25.58,29459.0,21.2707,21.2873,21.2624,21.279,29459.0
2017-08-16 15:20:00,25.58,25.62,25.57,25.59,71943.0,21.279,21.3123,21.2707,21.2873,71943.0
2017-08-16 15:30:00,25.59,25.6,25.57,25.57,117523.0,21.2873,21.2956,21.2707,21.2707,117523.0
2017-08-16 15:40:00,25.57,25.62,25.57,25.58,237972.0,21.2707,21.3123,21.2707,21.279,237972.0
2017-08-16 15:50:00,25.58,25.72,25.58,25.68,371029.0,21.279,21.3955,21.279,21.3622,371029.0
2017-08-17 09:30:00,25.62,25.79,25.47,25.6,73026.0,21.3123,21.4537,21.1875,21.2956,73026.0
2017-08-17 09:40:00,25.59,25.63,25.49,25.51,69613.0,21.2873,21.3206,21.2041,21.2208,69613.0
2017-08-17 09:50:00,25.52,25.55,25.43,25.45,68885.0,21.2291,21.254,21.1542,21.1709,68885.0
2017-08-17 10:00:00,25.46,25.51,25.38,25.5,86815.0,21.1792,21.2208,21.1126,21.2125,86815.0
2017-08-17 10:10:00,25.5,25.52,25.4,25.44,112913.0,21.2125,21.2291,21.1293,21.1625,112913.0
2017-08-17 10:20:00,25.44,25.48,25.38,25.48,95113.0,21.1625,21.1958,21.1126,21.1958,95113.0
2017-08-17 10:30:00,25.49,25.54,25.45,25.54,64332.0,21.2041,21.2457,21.1709,21.2457,64332.0
2017-08-17 10:40:00,25.53,25.54,25.43,25.48,59935.0,21.2374,21.2457,21.1542,21.1958,59935.0
2017-08-17 10:50:00,25.49,25.56,25.44,25.53,48692.0,21.2041,21.2624,21.1625,21.2374,48692.0
2017-08-17 11:00:00,25.53,25.6,25.52,25.6,41283.0,21.2374,21.2956,21.2291,21.2956,41283.0
2017-08-17 11:10:00,25.6,25.67,25.58,25.59,75580.0,21.2956,21.3539,21.279,21.2873,75580.0
2017-08-17 11:20:00,25.59,25.6,25.52,25.52,51718.0,21.2873,21.2956,21.2291,21.2291,51718.0
2017-08-17 11:30:00,25.52,25.57,25.52,25.54,45165.0,21.2291,21.2707,21.2291,21.2457,45165.0
2017-08-17 11:40:00,25.54,25.55,25.51,25.52,39544.0,21.2457,21.254,21.2208,21.2291,39544.0
2017-08-17 11:50:00,25.52,25.55,25.51,25.54,30664.0,21.2291,21.254,21.2208,21.2457,30664.0
2017-08-17 12:00:00,25.53,25.55,25.48,25.49,62484.0,21.2374,21.254,21.1958,21.2041,62484.0
2017-08-17 12:10:00,25.49,25.5,25.39,25.41,42740.0,21.2041,21.2125,21.121,21.1376,42740.0
2017-08-17 12:20:00,25.42,25.45,25.4,25.42,31065.0,21.1459,21.1709,21.1293,21.1459,31065.0
2017-08-17 12:30:00,25.43,25.44,25.39,25.41,37410.0,21.1542,21.1625,21.121,21.1376,37410.0
2017-08-17 12:40:00,25.41,25.43,25.37,25.37,48531.0,21.1376,21.1542,21.1043,21.1043,48531.0
2017-08-17 12:50:00,25.38,25.38,25.27,25.27,54737.0,21.1126,21.1126,21.0211,21.0211,54737.0
2017-08-17 13:00:00,25.28,25.34,25.24,25.32,66308.0,21.0294,21.0794,20.9962,21.0627,66308.0
2017-08-17 13:10:00,25.32,25.32,25.24,25.3,55516.0,21.0627,21.0627,20.9962,21.0461,55516.0
2017-08-17 13:20:00,25.29,25.35,25.29,25.32,42653.0,21.0378,21.0877,21.0378,21.0627,42653.0
2017-08-17 13:30:00,25.31,25.34,25.3,25.33,35857.0,21.0544,21.0794,21.0461,21.071,35857.0
2017-08-17 13:40:00,25.33,25.33,25.27,25.29,36137.0,21.071,21.071,21.0211,21.0378,36137.0
2017-08-17 13:50:00,25.29,25.31,25.27,25.3,44063.0,21.0378,21.0544,21.0211,21.0461,44063.0
2017-08-17 14:00:00,25.31,25.32,25.27,25.31,47554.0,21.0544,21.0627,21.0211,21.0544,47554.0
2017-08-17 14:10:00,25.3,25.31,25.26,25.28,55154.0,21.0461,21.0544,21.0128,21.0294,55154.0
2017-08-17 14:20:00,25.28,25.35,25.27,25.35,51003.0,21.0294,21.0877,21.0211,21.0877,51003.0
2017-08-17 14:30:00,25.34,25.36,25.3,25.31,71849.0,21.0794,21.096,21.0461,21.0544,71849.0
2017-08-17 14:40:00,25.3,25.31,25.27,25.29,44713.0,21.0461,21.0544,21.0211,21.0378,44713.0
2017-08-17 14:50:00,25.29,25.36,25.28,25.34,52023.0,21.0378,21.096,21.0294,21.0794,52023.0
2017-08-17 15:00:00,25.34,25.34,25.26,25.29,71772.0,21.0794,21.0794,21.0128,21.0378,71772.0
2017-08-17 15:10:00,25.29,25.3,25.2,25.21,78887.0,21.0378,21.0461,20.9629,20.9712,78887.0
2017-08-17 15:20:00,25.21,25.28,25.21,25.24,92683.0,20.9712,21.0294,20.9712,20.9962,92683.0
2017-08-17 15:30:00,25.24,25.31,25.23,25.25,138330.0,20.9962,21.0544,20.9879,21.0045,138330.0
2017-08-17 15:40:00,25.25,25.26,25.18,25.19,224313.0,21.0045,21.0128,20.9463,20.9546,224313.0
2017-08-17 15:50:00,25.19,25.29,25.17,25.26,570994.0,20.9546,21.0378,20.9379,21.0128,570994.0
2017-08-18 09:30:00,25.29,25.6,25.15,25.19,170023.0,21.0378,21.2956,20.9213,20.9546,170023.0
2017-08-18 09:40:00,25.18,25.26,25.17,25.23,76334.0,20.9463,21.0128,20.9379,20.9879,76334.0
2017-08-18 09:50:00,25.24,25.27,25.14,25.27,73849.0,20.9962,21.0211,20.913,21.0211,73849.0
2017-08-18 10:00:00,25.27,25.42,25.22,25.41,95106.0,21.0211,21.1459,20.9795,21.1376,95106.0
2017-08-18 10:10:00,25.41,25.48,25.39,25.39,49031.0,21.1376,21.1958,21.121,21.121,49031.0
2017-08-18 10:20:00,25.39,25.5,25.38,25.45,86796.0,21.121,21.2125,21.1126,21.1709,86796.0
2017-08-18 10:30:00,25.46,25.63,25.44,25.62,86380.0,21.1792,21.3206,21.1625,21.3123,86380.0
2017-08-18 10:40:00,25.62,25.68,25.55,25.58,185271.0,21.3123,21.3622,21.254,21.279,185271.0
2017-08-18 10:50:00,25.58,25.68,25.58,25.65,67944.0,21.279,21.3622,21.279,21.3372,67944.0
2017-08-18 11:00:00,25.65,25.7,25.61,25.69,63203.0,21.3372,21.3788,21.304,21.3705,63203.0
2017-08-18 11:10:00,25.69,25.84,25.69,25.8,117533.0,21.3705,21.4953,21.3705,21.462,117533.0
2017-08-18 11:20:00,25.79,25.82,25.75,25.77,75088.0,21.4537,21.4787,21.4204,21.4371,75088.0
2017-08-18 11:30:00,25.77,25.77,25.71,25.76,59332.0,21.4371,21.4371,21.3871,21.4287,59332.0
2017-08-18 11:40:00,25.75,25.81,25.73,25.8,84501.0,21.4204,21.4703,21.4038,21.462,84501.0
2017-08-18 11:50:00,25.81,25.93,25.79,25.91,135095.0,21.4703,21.5702,21.4537,21.5535,135095.0
2017-08-18 12:00:00,25.92,25.98,25.9,25.9,120361.0,21.5618,21.6117,21.5452,21.5452,120361.0
2017-08-18 12:10:00,25.91,25.93,25.86,25.91,115720.0,21.5535,21.5702,21.5119,21.5535,115720.0
2017-08-18 12:20:00,25.92,25.92,25.83,25.88,116278.0,21.5618,21.5618,21.487,21.5286,116278.0
2017-08-18 12:30:00,25.89,25.93,25.86,25.92,80097.0,21.5369,21.5702,21.5119,21.5618,80097.0
2017-08-18 12:40:00,25.91,25.98,25.89,25.95,63813.0,21.5535,21.6117,21.5369,21.5868,63813.0
2017-08-18 12:50:00,25.95,25.96,25.9,25.9,46998.0,21.5868,21.5951,21.5452,21.5452,46998.0
2017-08-18 13:00:00,25.89,25.89,25.79,25.79,93257.0,21.5369,21.5369,21.4537,21.4537,93257.0
2017-08-18 13:10:00,25.8,25.9,25.8,25.85,69236.0,21.462,21.5452,21.462,21.5036,69236.0
2017-08-18 13:20:00,25.86,25.89,25.81,25.83,47819.0,21.5119,21.5369,21.4703,21.487,47819.0
2017-08-18 13:30:00,25.84,25.88,25.82,25.82,46825.0,21.4953,21.5286,21.4787,21.4787,46825.0
2017-08-18 13:40:00,25.82,25.88,25.81,25.88,56340.0,21.4787,21.5286,21.4703,21.5286,56340.0
2017-08-18 13:50:00,25.88,25.95,25.87,25.92,52317.0,21.5286,21.5868,21.5202,21.5618,52317.0
2017-08-18 14:00:00,25.92,25.99,25.92,25.97,98002.0,21.5618,21.6201,21.5618,21.6034,98002.0
2017-08-18 14:10:00,25.97,25.98,25.92,25.94,85633.0,21.6034,21.6117,21.5618,21.5785,85633.0
2017-08-18 14:20:00,25.94,25.98,25.91,25.94,86393.0,21.5785,21.6117,21.5535,21.5785,86393.0
2017-08-18 14:30:00,25.94,25.96,25.83,25.85,138825.0,21.5785,21.5951,21.487,21.5036,138825.0
2017-08-18 14:40:00,25.85,25.85,25.72,25.82,134756.0,21.5036,21.5036,21.3955,21.4787,134756.0
2017-08-18 14:50:00,25.82,25.86,25.8,25.8,81035.0,21.4787,21.5119,21.462,21.462,81035.0
2017-08-18 15:00:00,25.8,25.86,25.79,25.82,104097.0,21.462,21.5119,21.4537,21.4787,104097.0
2017-08-18 15:10:00,25.82,25.86,25.79,25.84,110260.0,21.4787,21.5119,21.4537,21.4953,110260.0
2017-08-18 15:20:00,25.85,25.85,25.79,25.82,176033.0,21.5036,21.5036,21.4537,21.4787,176033.0
2017-08-18 15:30:00,25.82,25.85,25.75,25.85,198082.0,21.4787,21.5036,21.4204,21.5036,198082.0
2017-08-18 15:40:00,25.85,25.86,25.79,25.79,234460.0,21.5036,21.5119,21.4537,21.4537,234460.0
2017-08-18 15:50:00,25.79,25.8,25.75,25.78,450876.0,21.4537,21.462,21.4204,21.4454,450876.0
2017-08-21 09:30:00,25.76,25.82,25.68,25.81,74986.0,21.4287,21.4787,21.3622,21.4703,74986.0
2017-08-21 09:40:00,25.8,25.83,25.61,25.64,85719.0,21.462,21.487,21.304,21.3289,85719.0
2017-08-21 09:50:00,25.63,25.65,25.42,25.44,129082.0,21.3206,21.3372,21.1459,21.1625,129082.0
2017-08-21 10:00:00,25.44,25.47,25.31,25.41,139608.0,21.1625,21.1875,21.0544,21.1376,139608.0
2017-08-21 10:10:00,25.4,25.41,25.31,25.34,108271.0,21.1293,21.1376,21.0544,21.0794,108271.0
2017-08-21 10:20:00,25.33,25.43,25.32,25.41,87857.0,21.071,21.1542,21.0627,21.1376,87857.0
2017-08-21 10:30:00,25.42,25.51,25.39,25.48,101289.0,21.1459,21.2208,21.121,21.1958,101289.0
2017-08-21 10:40:00,25.49,25.53,25.47,25.51,81724.0,21.2041,21.2374,21.1875,21.2208,81724.0
2017-08-21 10:50:00,25.5,25.64,25.5,25.64,103048.0,21.2125,21.3289,21.2125,21.3289,103048.0
2017-08-21 11:00:00,25.64,25.7,25.56,25.6,175066.0,21.3289,21.3788,21.2624,21.2956,175066.0
2017-08-21 11:10:00,25.6,25.63,25.53,25.55,67620.0,21.2956,21.3206,21.2374,21.254,67620.0
2017-08-21 11:20:00,25.55,25.6,25.52,25.52,61652.0,21.254,21.2956,21.2291,21.2291,61652.0
2017-08-21 11:30:00,25.52,25.63,25.52,25.62,80634.0,21.2291,21.3206,21.2291,21.3123,80634.0
2017-08-21 11:40:00,25.63,25.66,25.58,25.59,77987.0,21.3206,21.3456,21.279,21.2873,77987.0
2017-08-21 11:50:00,25.58,25.66,25.55,25.62,72924.0,21.279,21.3456,21.254,21.3123,72924.0
2017-08-21 12:00:00,25.62,25.63,25.58,25.6,40498.0,21.3123,21.3206,21.279,21.2956,40498.0
2017-08-21 12:10:00,25.61,25.62,25.58,25.61,39555.0,21.304,21.3123,21.279,21.304,39555.0
2017-08-21 12:20:00,25.6,25.63,25.55,25.62,47314.0,21.2956,21.3206,21.254,21.3123,47314.0
2017-08-21 12:30:00,25.61,25.66,25.6,25.61,56274.0,21.304,21.3456,21.2956,21.304,56274.0
2017-08-21 12:40:00,25.61,25.62,25.56,25.58,59778.0,21.304,21.3123,21.2624,21.279,59778.0
2017-08-21 12:50:00,25.58,25.58,25.55,25.57,44539.0,21.279,21.279,21.254,21.2707,44539.0
2017-08-21 13:00:00,25.57,25.66,25.57,25.66,74195.0,21.2707,21.3456,21.2707,21.3456,74195.0
2017-08-21 13:10:00,25.66,25.66,25.59,25.61,70842.0,21.3456,21.3456,21.2873,21.304,70842.0
2017-08-21 13:20:00,25.61,25.63,25.59,25.59,31725.0,21.304,21.3206,21.2873,21.2873,31725.0
2017-08-21 13:30:00,25.59,25.6,25.54,25.55,69018.0,21.2873,21.2956,21.2457,21.254,69018.0
2017-08-21 13:40:00,25.55,25.57,25.48,25.52,118722.0,21.254,21.2707,21.1958,21.2291,118722.0
2017-08-21 13:50:00,25.52,25.54,25.45,25.46,96011.0,21.2291,21.2457,21.1709,21.1792,96011.0
2017-08-21 14:00:00,25.46,25.5,25.46,25.47,81060.0,21.1792,21.2125,21.1792,21.1875,81060.0
2017-08-21 14:10:00,25.47,25.52,25.44,25.48,99443.0,21.1875,21.2291,21.1625,21.1958,99443.0
2017-08-21 14:20:00,25.49,25.58,25.47,25.56,97555.0,21.2041,21.279,21.1875,21.2624,97555.0
2017-08-21 14:30:00,25.55,25.61,25.55,25.59,101240.0,21.254,21.304,21.254,21.2873,101240.0
2017-08-21 14:40:00,25.59,25.66,25.57,25.64,125444.0,21.2873,21.3456,21.2707,21.3289,125444.0
2017-08-21 14:50:00,25.64,25.68,25.6,25.68,98285.0,21.3289,21.3622,21.2956,21.3622,98285.0
2017-08-21 15:00:00,25.67,25.72,25.66,25.69,120756.0,21.3539,21.3955,21.3456,21.3705,120756.0
2017-08-21 15:10:00,25.7,25.74,25.66,25.66,129133.0,21.3788,21.4121,21.3456,21.3456,129133.0
2017-08-21 15:20:00,25.66,25.75,25.65,25.74,145538.0,21.3456,21.4204,21.3372,21.4121,145538.0
2017-08-21 15:30:00,25.74,25.75,25.72,25.73,116415.0,21.4121,21.4204,21.3955,21.4038,116415.0
2017-08-21 15:40:00,25.73,25.75,25.68,25.69,162869.0,21.4038,21.4204,21.3622,21.3705,162869.0
2017-08-21 15:50:00,25.69,25.76,25.68,25.72,345766.0,21.3705,21.4287,21.3622,21.3955,345766.0
2017-08-22 09:30:00,25.83,25.87,25.76,25.78,39946.0,21.487,21.5202,21.4287,21.4454,39946.0
2017-08-22 09:40:00,25.79,25.85,25.73,25.82,30510.0,21.4537,21.5036,21.4038,21.4787,30510.0
2017-08-22 09:50:00,25.82,25.88,25.81,25.82,32196.0,21.4787,21.5286,21.4703,21.4787,32196.0
2017-08-22 10:00:00,25.83,25.89,25.82,25.89,28000.0,21.487,21.5369,21.4787,21.5369,28000.0
2017-08-22 10:10:00,25.88,25.92,25.86,25.89,84899.0,21.5286,21.5618,21.5119,21.5369,84899.0
2017-08-22 10:20:00,25.89,25.92,25.87,25.9,129817.0,21.5369,21.5618,21.5202,21.5452,129817.0
2017-08-22 10:30:00,25.89,25.99,25.89,25.98,244650.0,21.5369,21.6201,21.5369,21.6117,244650.0
2017-08-22 10:40:00,25.99,26.08,25.97,26.08,108117.0,21.6201,21.6949,21.6034,21.6949,108117.0
2017-08-22 10:50:00,26.08,26.15,26.07,26.14,51645.0,21.6949,21.7532,21.6866,21.7448,51645.0
2017-08-22 11:00:00,26.14,26.15,26.05,26.06,37062.0,21.7448,21.7532,21.67,21.6783,37062.0
2017-08-22 11:10:00,26.07,26.19,26.07,26.19,50691.0,21.6866,21.7864,21.6866,21.7864,50691.0
2017-08-22 11:20:00,26.19,26.21,26.15,26.19,38125.0,21.7864,21.8031,21.7532,21.7864,38125.0
2017-08-22 11:30:00,26.2,26.25,26.18,26.25,64155.0,21.7948,21.8364,21.7781,21.8364,64155.0
2017-08-22 11:40:00,26.24,26.25,26.17,26.19,57712.0,21.828,21.8364,21.7698,21.7864,57712.0
2017-08-22 11:50:00,26.19,26.2,26.11,26.11,67788.0,21.7864,21.7948,21.7199,21.7199,67788.0
2017-08-22 12:00:00,26.12,26.18,26.08,26.16,247488.0,21.7282,21.7781,21.6949,21.7615,247488.0
2017-08-22 12:10:00,26.15,26.17,26.1,26.11,33948.0,21.7532,21.7698,21.7116,21.7199,33948.0
2017-08-22 12:20:00,26.1,26.1,25.99,25.99,65101.0,21.7116,21.7116,21.6201,21.6201,65101.0
2017-08-22 12:30:00,26.0,26.01,25.98,26.0,33558.0,21.6284,21.6367,21.6117,21.6284,33558.0
2017-08-22 12:40:00,26.0,26.02,25.98,25.99,37100.0,21.6284,21.645,21.6117,21.6201,37100.0
2017-08-22 12:50:00,25.99,26.03,25.95,25.95,40118.0,21.6201,21.6533,21.5868,21.5868,40118.0
2017-08-22 13:00:00,25.96,26.09,25.95,25.96,591477.0,21.5951,21.7033,21.5868,21.5951,591477.0
2017-08-22 13:10:00,25.96,25.96,25.88,25.9,124370.0,21.5951,21.5951,21.5286,21.5452,124370.0
2017-08-22 13:20:00,25.9,25.97,25.89,25.93,67919.0,21.5452,21.6034,21.5369,21.5702,67919.0
2017-08-22 13:30:00,25.94,26.0,25.89,25.99,103938.0,21.5785,21.6284,21.5369,21.6201,103938.0
2017-08-22 13:40:00,26.0,26.01,25.98,26.0,138185.0,21.6284,21.6367,21.6117,21.6284,138185.0
2017-08-22 13:50:00,25.99,26.01,25.94,25.98,183376.0,21.6201,21.6367,21.5785,21.6117,183376.0
2017-08-22 14:00:00,25.98,25.98,25.88,25.9,256328.0,21.6117,21.6117,21.5286,21.5452,256328.0
2017-08-22 14:10:00,25.9,25.96,25.84,25.87,220250.0,21.5452,21.5951,21.4953,21.5202,220250.0
2017-08-22 14:20:00,25.87,25.94,25.86,25.93,117488.0,21.5202,21.5785,21.5119,21.5702,117488.0
2017-08-22 14:30:00,25.94,25.95,25.85,25.93,330779.0,21.5785,21.5868,21.5036,21.5702,330779.0
2017-08-22 14:40:00,25.93,25.93,25.8,25.83,244958.0,21.5702,21.5702,21.462,21.487,244958.0
2017-08-22 14:50:00,25.83,25.86,25.82,25.85,44854.0,21.487,21.5119,21.4787,21.5036,44854.0
2017-08-22 15:00:00,25.85,25.91,25.84,25.89,205341.0,21.5036,21.5535,21.4953,21.5369,205341.0
2017-08-22 15:10:00,25.89,25.9,25.81,25.82,151441.0,21.5369,21.5452,21.4703,21.4787,151441.0
2017-08-22 15:20:00,25.82,25.82,25.7,25.77,236567.0,21.4787,21.4787,21.3788,21.4371,236567.0
2017-08-22 15:30:00,25.77,25.91,25.76,25.9,248138.0,21.4371,21.5535,21.4287,21.5452,248138.0
2017-08-22 15:40:00,25.89,25.93,25.82,25.84,306832.0,21.5369,21.5702,21.4787,21.4953,306832.0
2017-08-22 15:50:00,25.84,25.88,25.76,25.86,757988.0,21.4953,21.5286,21.4287,21.5119,757988.0
2017-08-23 09:30:00,26.0,26.0,25.65,25.75,51570.0,21.6284,21.6284,21.3372,21.4204,51570.0
2017-08-23 09:40:00,25.75,25.75,25.6,25.67,79493.0,21.4204,21.4204,21.2956,21.3539,79493.0
2017-08-23 09:50:00,25.68,25.73,25.66,25.73,44541.0,21.3622,21.4038,21.3456,21.4038,44541.0
2017-08-23 10:00:00,25.73,25.77,25.38,25.42,199578.0,21.4038,21.4371,21.1126,21.1459,199578.0
2017-08-23 10:10:00,25.42,25.66,25.42,25.65,300724.0,21.1459,21.3456,21.1459,21.3372,300724.0
2017-08-23 10:20:00,25.66,25.72,25.57,25.71,167642.0,21.3456,21.3955,21.2707,21.3871,167642.0
2017-08-23 10:30:00,25.7,25.77,25.66,25.72,115717.0,21.3788,21.4371,21.3456,21.3955,115717.0
2017-08-23 10:40:00,25.72,25.82,25.71,25.82,64101.0,21.3955,21.4787,21.3871,21.4787,64101.0
2017-08-23 10:50:00,25.81,25.82,25.7,25.73,235283.0,21.4703,21.4787,21.3788,21.4038,235283.0
2017-08-23 11:00:00,25.73,25.82,25.73,25.8,152590.0,21.4038,21.4787,21.4038,21.462,152590.0
2017-08-23 11:10:00,25.8,25.82,25.74,25.79,140016.0,21.462,21.4787,21.4121,21.4537,140016.0
2017-08-23 11:20:00,25.8,25.82,25.76,25.8,154669.0,21.462,21.4787,21.4287,21.462,154669.0
2017-08-23 11:30:00,25.79,25.81,25.75,25.8,284950.0,21.4537,21.4703,21.4204,21.462,284950.0
2017-08-23 11:40:00,25.81,25.9,25.79,25.84,804661.0,21.4703,21.5452,21.4537,21.4953,804661.0
2017-08-23 11:50:00,25.85,25.99,25.82,25.97,789378.0,21.5036,21.6201,21.4787,21.6034,789378.0
2017-08-23 12:00:00,25.97,26.0,25.95,26.0,180908.0,21.6034,21.6284,21.5868,21.6284,180908.0
2017-08-23 12:10:00,26.0,26.0,25.88,25.89,209960.0,21.6284,21.6284,21.5286,21.5369,209960.0
2017-08-23 12:20:00,25.89,25.9,25.74,25.78,100198.0,21.5369,21.5452,21.4121,21.4454,100198.0
2017-08-23 12:30:00,25.78,25.83,25.76,25.83,73462.0,21.4454,21.487,21.4287,21.487,73462.0
2017-08-23 12:40:00,25.83,25.86,25.77,25.77,279691.0,21.487,21.5119,21.4371,21.4371,279691.0
2017-08-23 12:50:00,25.78,25.78,25.68,25.76,358816.0,21.4454,21.4454,21.3622,21.4287,358816.0
2017-08-23 13:00:00,25.76,25.86,25.73,25.74,447947.0,21.4287,21.5119,21.4038,21.4121,447947.0
2017-08-23 13:10:00,25.74,25.75,25.62,25.74,142509.0,21.4121,21.4204,21.3123,21.4121,142509.0
2017-08-23 13:20:00,25.74,25.79,25.74,25.78,66207.0,21.4121,21.4537,21.4121,21.4454,66207.0
2017-08-23 13:30:00,25.78,25.8,25.73,25.77,67417.0,21.4454,21.462,21.4038,21.4371,67417.0
2017-08-23 13:40:00,25.76,25.8,25.72,25.75,88527.0,21.4287,21.462,21.3955,21.4204,88527.0
2017-08-23 13:50:00,25.75,25.8,25.7,25.72,301307.0,21.4204,21.462,21.3788,21.3955,301307.0
2017-08-23 14:00:00,25.72,25.74,25.69,25.74,69214.0,21.3955,21.4121,21.3705,21.4121,69214.0
2017-08-23 14:10:00,25.74,25.75,25.69,25.72,124302.0,21.4121,21.4204,21.3705,21.3955,124302.0
2017-08-23 14:20:00,25.73,25.73,25.66,25.68,75356.0,21.4038,21.4038,21.3456,21.3622,75356.0
2017-08-23 14:30:00,25.67,25.75,25.66,25.71,93912.0,21.3539,21.4204,21.3456,21.3871,93912.0
2017-08-23 14:40:00,25.71,25.74,25.66,25.7,195139.0,21.3871,21.4121,21.3456,21.3788,195139.0
2017-08-23 14:50:00,25.7,25.71,25.65,25.65,369297.0,21.3788,21.3871,21.3372,21.3372,369297.0
2017-08-23 15:00:00,25.66,25.69,25.65,25.66,117866.0,21.3456,21.3705,21.3372,21.3456,117866.0
2017-08-23 15:10:00,25.66,25.67,25.55,25.55,155776.0,21.3456,21.3539,21.254,21.254,155776.0
2017-08-23 15:20:00,25.55,25.68,25.53,25.66,125005.0,21.254,21.3622,21.2374,21.3456,125005.0
2017-08-23 15:30:00,25.66,25.66,25.54,25.54,314360.0,21.3456,21.3456,21.2457,21.2457,314360.0
2017-08-23 15:40:00,25.55,25.72,25.54,25.7,433898.0,21.254,21.3955,21.2457,21.3788,433898.0
2017-08-23 15:50:00,25.7,25.7,25.6,25.6,466864.0,21.3788,21.3788,21.2956,21.2956,466864.0
2017-08-24 09:30:00,25.62,25.65,25.48,25.49,77108.0,21.3123,21.3372,21.1958,21.2041,77108.0
2017-08-24 09:40:00,25.48,25.49,25.19,25.27,249283.0,21.1958,21.2041,20.9546,21.0211,249283.0
2017-08-24 09:50:00,25.27,25.3,25.2,25.24,64733.0,21.0211,21.0461,20.9629,20.9962,64733.0
2017-08-24 10:00:00,25.24,25.29,25.12,25.14,135226.0,20.9962,21.0378,20.8963,20.913,135226.0
2017-08-24 10:10:00,25.14,25.27,25.11,25.25,97807.0,20.913,21.0211,20.888,21.0045,97807.0
2017-08-24 10:20:00,25.25,25.34,25.23,25.27,91648.0,21.0045,21.0794,20.9879,21.0211,91648.0
2017-08-24 10:30:00,25.28,25.42,25.23,25.4,84011.0,21.0294,21.1459,20.9879,21.1293,84011.0
2017-08-24 10:40:00,25.4,25.41,25.33,25.37,66060.0,21.1293,21.1376,21.071,21.1043,66060.0
2017-08-24 10:50:00,25.37,25.47,25.36,25.45,72261.0,21.1043,21.1875,21.096,21.1709,72261.0
2017-08-24 11:00:00,25.45,25.46,25.34,25.37,74899.0,21.1709,21.1792,21.0794,21.1043,74899.0
2017-08-24 11:10:00,25.36,25.41,25.31,25.35,81503.0,21.096,21.1376,21.0544,21.0877,81503.0
2017-08-24 11:20:00,25.35,25.36,25.3,25.35,66327.0,21.0877,21.096,21.0461,21.0877,66327.0
2017-08-24 11:30:00,25.34,25.36,25.3,25.31,52470.0,21.0794,21.096,21.0461,21.0544,52470.0
2017-08-24 11:40:00,25.31,25.36,25.3,25.35,73825.0,21.0544,21.096,21.0461,21.0877,73825.0
2017-08-24 11:50:00,25.35,25.38,25.32,25.38,36823.0,21.0877,21.1126,21.0627,21.1126,36823.0
2017-08-24 12:00:00,25.38,25.39,25.29,25.29,87537.0,21.1126,21.121,21.0378,21.0378,87537.0
2017-08-24 12:10:00,25.3,25.36,25.28,25.36,60520.0,21.0461,21.096,21.0294,21.096,60520.0
2017-08-24 12:20:00,25.35,25.37,25.3,25.3,48688.0,21.0877,21.1043,21.0461,21.0461,48688.0
2017-08-24 12:30:00,25.29,25.33,25.2,25.2,175281.0,21.0378,21.071,20.9629,20.9629,175281.0
2017-08-24 12:40:00,25.21,25.26,25.19,25.24,36352.0,20.9712,21.0128,20.9546,20.9962,36352.0
2017-08-24 12:50:00,25.25,25.3,25.24,25.27,137691.0,21.0045,21.0461,20.9962,21.0211,137691.0
2017-08-24 13:00:00,25.27,25.28,25.19,25.21,54614.0,21.0211,21.0294,20.9546,20.9712,54614.0
2017-08-24 13:10:00,25.21,25.26,25.19,25.22,76091.0,20.9712,21.0128,20.9546,20.9795,76091.0
2017-08-24 13:20:00,25.21,25.24,25.18,25.19,106084.0,20.9712,20.9962,20.9463,20.9546,106084.0
2017-08-24 13:30:00,25.19,25.19,25.06,25.12,78798.0,20.9546,20.9546,20.8464,20.8963,78798.0
2017-08-24 13:40:00,25.12,25.19,25.11,25.19,64978.0,20.8963,20.9546,20.888,20.9546,64978.0
2017-08-24 13:50:00,25.19,25.21,25.17,25.19,70381.0,20.9546,20.9712,20.9379,20.9546,70381.0
2017-08-24 14:00:00,25.2,25.23,25.18,25.21,83292.0,20.9629,20.9879,20.9463,20.9712,83292.0
2017-08-24 14:10:00,25.21,25.27,25.19,25.27,184250.0,20.9712,21.0211,20.9546,21.0211,184250.0
2017-08-24 14:20:00,25.27,25.34,25.27,25.33,70647.0,21.0211,21.0794,21.0211,21.071,70647.0
2017-08-24 14:30:00,25.33,25.36,25.31,25.34,36258.0,21.071,21.096,21.0544,21.0794,36258.0
2017-08-24 14:40:00,25.34,25.4,25.33,25.35,57824.0,21.0794,21.1293,21.071,21.0877,57824.0
2017-08-24 14:50:00,25.36,25.37,25.31,25.33,65649.0,21.096,21.1043,21.0544,21.071,65649.0
2017-08-24 15:00:00,25.33,25.34,25.29,25.3,80421.0,21.071,21.0794,21.0378,21.0461,80421.0
2017-08-24 15:10:00,25.3,25.36,25.3,25.36,47586.0,21.0461,21.096,21.0461,21.096,47586.0
2017-08-24 15:20:00,25.36,25.4,25.35,25.39,61081.0,21.096,21.1293,21.0877,21.121,61081.0
2017-08-24 15:30:00,25.39,25.47,25.35,25.46,138194.0,21.121,21.1875,21.0877,21.1792,138194.0
2017-08-24 15:40:00,25.47,25.51,25.37,25.41,226498.0,21.1875,21.2208,21.1043,21.1376,226498.0
2017-08-24 15:50:00,25.41,25.45,25.39,25.44,484199.0,21.1376,21.1709,21.121,21.1625,484199.0
2017-08-25 09:30:00,25.32,25.38,24.92,24.98,418479.0,21.0627,21.1126,20.73,20.7799,418479.0
2017-08-25 09:40:00,24.98,24.98,24.77,24.8,229394.0,20.7799,20.7799,20.6052,20.6302,229394.0
2017-08-25 09:50:00,24.79,24.84,24.74,24.76,253031.0,20.6218,20.6634,20.5802,20.5969,253031.0
2017-08-25 10:00:00,24.76,24.83,24.7,24.75,179945.0,20.5969,20.6551,20.547,20.5886,179945.0
2017-08-25 10:10:00,24.75,24.81,24.69,24.7,139916.0,20.5886,20.6385,20.5386,20.547,139916.0
2017-08-25 10:20:00,24.7,24.72,24.58,24.64,198870.0,20.547,20.5636,20.4471,20.4971,198870.0
2017-08-25 10:30:00,24.65,24.71,24.58,24.7,146403.0,20.5054,20.5553,20.4471,20.547,146403.0
2017-08-25 10:40:00,24.7,24.71,24.58,24.6,151767.0,20.547,20.5553,20.4471,20.4638,151767.0
2017-08-25 10:50:00,24.6,24.72,24.59,24.66,97173.0,20.4638,20.5636,20.4555,20.5137,97173.0
2017-08-25 11:00:00,24.67,24.75,24.64,24.73,222576.0,20.522,20.5886,20.4971,20.5719,222576.0
2017-08-25 11:10:00,24.74,24.75,24.62,24.63,103628.0,20.5802,20.5886,20.4804,20.4887,103628.0
2017-08-25 11:20:00,24.63,24.64,24.57,24.62,116236.0,20.4887,20.4971,20.4388,20.4804,116236.0
2017-08-25 11:30:00,24.62,24.62,24.54,24.6,111019.0,20.4804,20.4804,20.4139,20.4638,111019.0
2017-08-25 11:40:00,24.6,24.66,24.58,24.66,110608.0,20.4638,20.5137,20.4471,20.5137,110608.0
2017-08-25 11:50:00,24.66,24.66,24.59,24.61,92143.0,20.5137,20.5137,20.4555,20.4721,92143.0
2017-08-25 12:00:00,24.61,24.62,24.58,24.6,60865.0,20.4721,20.4804,20.4471,20.4638,60865.0
2017-08-25 12:10:00,24.6,24.63,24.58,24.59,56807.0,20.4638,20.4887,20.4471,20.4555,56807.0
2017-08-25 12:20:00,24.6,24.6,24.55,24.57,83299.0,20.4638,20.4638,20.4222,20.4388,83299.0
2017-08-25 12:30:00,24.57,24.57,24.52,24.54,125137.0,20.4388,20.4388,20.3972,20.4139,125137.0
2017-08-25 12:40:00,24.54,24.56,24.45,24.48,77129.0,20.4139,20.4305,20.339,20.364,77129.0
2017-08-25 12:50:00,24.48,24.49,24.37,24.37,117796.0,20.364,20.3723,20.2725,20.2725,117796.0
2017-08-25 13:00:00,24.38,24.44,24.35,24.43,145663.0,20.2808,20.3307,20.2558,20.3224,145663.0
2017-08-25 13:10:00,24.42,24.52,24.42,24.51,168250.0,20.314,20.3972,20.314,20.3889,168250.0
2017-08-25 13:20:00,24.51,24.51,24.42,24.46,67132.0,20.3889,20.3889,20.314,20.3473,67132.0
2017-08-25 13:30:00,24.46,24.54,24.46,24.54,114560.0,20.3473,20.4139,20.3473,20.4139,114560.0
2017-08-25 13:40:00,24.54,24.56,24.53,24.55,113821.0,20.4139,20.4305,20.4056,20.4222,113821.0
2017-08-25 13:50:00,24.55,24.56,24.51,24.55,74319.0,20.4222,20.4305,20.3889,20.4222,74319.0
2017-08-25 14:00:00,24.55,24.6,24.53,24.58,173375.0,20.4222,20.4638,20.4056,20.4471,173375.0
2017-08-25 14:10:00,24.58,24.67,24.57,24.67,130590.0,20.4471,20.522,20.4388,20.522,130590.0
2017-08-25 14:20:00,24.67,24.67,24.47,24.49,204983.0,20.522,20.522,20.3556,20.3723,204983.0
2017-08-25 14:30:00,24.49,24.51,24.48,24.5,70949.0,20.3723,20.3889,20.364,20.3806,70949.0
2017-08-25 14:40:00,24.5,24.51,24.47,24.51,87565.0,20.3806,20.3889,20.3556,20.3889,87565.0
2017-08-25 14:50:00,24.51,24.58,24.5,24.53,105463.0,20.3889,20.4471,20.3806,20.4056,105463.0
2017-08-25 15:00:00,24.53,24.55,24.5,24.51,83267.0,20.4056,20.4222,20.3806,20.3889,83267.0
2017-08-25 15:10:00,24.51,24.59,24.5,24.58,89932.0,20.3889,20.4555,20.3806,20.4471,89932.0
2017-08-25 15:20:00,24.58,24.67,24.58,24.62,137213.0,20.4471,20.522,20.4471,20.4804,137213.0
2017-08-25 15:30:00,24.62,24.76,24.57,24.75,386881.0,20.4804,20.5969,20.4388,20.5886,386881.0
2017-08-25 15:40:00,24.75,24.76,24.62,24.62,400528.0,20.5886,20.5969,20.4804,20.4804,400528.0
2017-08-25 15:50:00,24.63,24.63,24.56,24.59,489930.0,20.4887,20.4887,20.4305,20.4555,489930.0
2017-08-28 09:30:00,24.6,24.74,24.54,24.72,111300.0,20.4638,20.5802,20.4139,20.5636,111300.0
2017-08-28 09:40:00,24.71,24.77,24.62,24.77,105151.0,20.5553,20.6052,20.4804,20.6052,105151.0
2017-08-28 09:50:00,24.76,24.77,24.65,24.74,52585.0,20.5969,20.6052,20.5054,20.5802,52585.0
2017-08-28 10:00:00,24.75,24.82,24.69,24.78,88072.0,20.5886,20.6468,20.5386,20.6135,88072.0
2017-08-28 10:10:00,24.78,24.8,24.71,24.72,60370.0,20.6135,20.6302,20.5553,20.5636,60370.0
2017-08-28 10:20:00,24.73,24.76,24.67,24.68,68048.0,20.5719,20.5969,20.522,20.5303,68048.0
2017-08-28 10:30:00,24.67,24.68,24.62,24.65,56084.0,20.522,20.5303,20.4804,20.5054,56084.0
2017-08-28 10:40:00,24.64,24.65,24.55,24.61,57550.0,20.4971,20.5054,20.4222,20.4721,57550.0
2017-08-28 10:50:00,24.61,24.63,24.53,24.56,74860.0,20.4721,20.4887,20.4056,20.4305,74860.0
2017-08-28 11:00:00,24.57,24.66,24.57,24.65,59100.0,20.4388,20.5137,20.4388,20.5054,59100.0
2017-08-28 11:10:00,24.65,24.67,24.61,24.64,56282.0,20.5054,20.522,20.4721,20.4971,56282.0
2017-08-28 11:20:00,24.65,24.66,24.62,24.64,53963.0,20.5054,20.5137,20.4804,20.4971,53963.0
2017-08-28 11:30:00,24.64,24.69,24.61,24.67,75071.0,20.4971,20.5386,20.4721,20.522,75071.0
2017-08-28 11:40:00,24.66,24.7,24.63,24.64,118266.0,20.5137,20.547,20.4887,20.4971,118266.0
2017-08-28 11:50:00,24.64,24.67,24.56,24.57,87327.0,20.4971,20.522,20.4305,20.4388,87327.0
2017-08-28 12:00:00,24.57,24.61,24.54,24.55,86151.0,20.4388,20.4721,20.4139,20.4222,86151.0
2017-08-28 12:10:00,24.55,24.6,24.54,24.55,102895.0,20.4222,20.4638,20.4139,20.4222,102895.0
2017-08-28 12:20:00,24.55,24.6,24.54,24.55,67679.0,20.4222,20.4638,20.4139,20.4222,67679.0
2017-08-28 12:30:00,24.55,24.56,24.45,24.49,85050.0,20.4222,20.4305,20.339,20.3723,85050.0
2017-08-28 12:40:00,24.49,24.51,24.45,24.49,60352.0,20.3723,20.3889,20.339,20.3723,60352.0
2017-08-28 12:50:00,24.49,24.49,24.43,24.43,49194.0,20.3723,20.3723,20.3224,20.3224,49194.0
2017-08-28 13:00:00,24.43,24.51,24.42,24.47,60239.0,20.3224,20.3889,20.314,20.3556,60239.0
2017-08-28 13:10:00,24.47,24.48,24.45,24.48,36822.0,20.3556,20.364,20.339,20.364,36822.0
2017-08-28 13:20:00,24.48,24.51,24.47,24.49,37330.0,20.364,20.3889,20.3556,20.3723,37330.0
2017-08-28 13:30:00,24.49,24.5,24.45,24.46,35265.0,20.3723,20.3806,20.339,20.3473,35265.0
2017-08-28 13:40:00,24.45,24.48,24.45,24.46,32446.0,20.339,20.364,20.339,20.3473,32446.0
2017-08-28 13:50:00,24.46,24.51,24.45,24.48,61628.0,20.3473,20.3889,20.339,20.364,61628.0
2017-08-28 14:00:00,24.48,24.51,24.47,24.49,31038.0,20.364,20.3889,20.3556,20.3723,31038.0
2017-08-28 14:10:00,24.49,24.51,24.48,24.5,52734.0,20.3723,20.3889,20.364,20.3806,52734.0
2017-08-28 14:20:00,24.5,24.51,24.48,24.49,57523.0,20.3806,20.3889,20.364,20.3723,57523.0
2017-08-28 14:30:00,24.48,24.52,24.44,24.51,63511.0,20.364,20.3972,20.3307,20.3889,63511.0
2017-08-28 14:40:00,24.5,24.53,24.48,24.5,54770.0,20.3806,20.4056,20.364,20.3806,54770.0
2017-08-28 14:50:00,24.5,24.52,24.47,24.51,64742.0,20.3806,20.3972,20.3556,20.3889,64742.0
2017-08-28 15:00:00,24.51,24.53,24.49,24.5,52095.0,20.3889,20.4056,20.3723,20.3806,52095.0
2017-08-28 15:10:00,24.5,24.51,24.47,24.49,61638.0,20.3806,20.3889,20.3556,20.3723,61638.0
2017-08-28 15:20:00,24.48,24.53,24.47,24.53,78129.0,20.364,20.4056,20.3556,20.4056,78129.0
2017-08-28 15:30:00,24.53,24.55,24.51,24.53,98705.0,20.4056,20.4222,20.3889,20.4056,98705.0
2017-08-28 15:40:00,24.52,24.57,24.5,24.51,216149.0,20.3972,20.4388,20.3806,20.3889,216149.0
2017-08-28 15:50:00,24.51,24.59,24.51,24.58,422063.0,20.3889,20.4555,20.3889,20.4471,422063.0
2017-08-29 09:30:00,24.48,24.48,24.32,24.45,185494.0,20.364,20.364,20.2309,20.339,185494.0
2017-08-29 09:40:00,24.46,24.57,24.42,24.52,137642.0,20.3473,20.4388,20.314,20.3972,137642.0
2017-08-29 09:50:00,24.53,24.58,24.5,24.55,57942.0,20.4056,20.4471,20.3806,20.4222,57942.0
2017-08-29 10:00:00,24.56,24.61,24.53,24.61,56024.0,20.4305,20.4721,20.4056,20.4721,56024.0
2017-08-29 10:10:00,24.61,24.65,24.58,24.64,54703.0,20.4721,20.5054,20.4471,20.4971,54703.0
2017-08-29 10:20:00,24.64,24.69,24.63,24.64,50602.0,20.4971,20.5386,20.4887,20.4971,50602.0
2017-08-29 10:30:00,24.63,24.64,24.58,24.6,53015.0,20.4887,20.4971,20.4471,20.4638,53015.0
2017-08-29 10:40:00,24.61,24.71,24.6,24.68,84291.0,20.4721,20.5553,20.4638,20.5303,84291.0
2017-08-29 10:50:00,24.68,24.68,24.61,24.64,36849.0,20.5303,20.5303,20.4721,20.4971,36849.0
2017-08-29 11:00:00,24.64,24.77,24.64,24.74,45831.0,20.4971,20.6052,20.4971,20.5802,45831.0
2017-08-29 11:10:00,24.73,24.79,24.73,24.79,27761.0,20.5719,20.6218,20.5719,20.6218,27761.0
2017-08-29 11:20:00,24.79,24.83,24.78,24.8,59327.0,20.6218,20.6551,20.6135,20.6302,59327.0
2017-08-29 11:30:00,24.8,24.91,24.8,24.87,74140.0,20.6302,20.7217,20.6302,20.6884,74140.0
2017-08-29 11:40:00,24.87,24.94,24.86,24.93,46122.0,20.6884,20.7466,20.6801,20.7383,46122.0
2017-08-29 11:50:00,24.93,24.99,24.92,24.99,63888.0,20.7383,20.7882,20.73,20.7882,63888.0
2017-08-29 12:00:00,25.0,25.0,24.94,24.96,70275.0,20.7965,20.7965,20.7466,20.7633,70275.0
2017-08-29 12:10:00,24.96,24.97,24.91,24.96,114397.0,20.7633,20.7716,20.7217,20.7633,114397.0
2017-08-29 12:20:00,24.96,24.97,24.93,24.97,107314.0,20.7633,20.7716,20.7383,20.7716,107314.0
2017-08-29 12:30:00,24.96,25.03,24.96,24.99,50337.0,20.7633,20.8215,20.7633,20.7882,50337.0
2017-08-29 12:40:00,25.0,25.04,24.97,25.04,51436.0,20.7965,20.8298,20.7716,20.8298,51436.0
2017-08-29 12:50:00,25.04,25.07,25.0,25.03,53863.0,20.8298,20.8548,20.7965,20.8215,53863.0
2017-08-29 13:00:00,25.03,25.09,25.03,25.09,40403.0,20.8215,20.8714,20.8215,20.8714,40403.0
2017-08-29 13:10:00,25.09,25.09,25.04,25.06,34733.0,20.8714,20.8714,20.8298,20.8464,34733.0
2017-08-29 13:20:00,25.05,25.13,25.04,25.08,644694.0,20.8381,20.9047,20.8298,20.8631,644694.0
2017-08-29 13:30:00,25.08,25.08,24.96,24.97,57240.0,20.8631,20.8631,20.7633,20.7716,57240.0
2017-08-29 13:40:00,24.97,24.99,24.92,24.98,45318.0,20.7716,20.7882,20.73,20.7799,45318.0
2017-08-29 13:50:00,24.98,24.99,24.93,24.97,49595.0,20.7799,20.7882,20.7383,20.7716,49595.0
2017-08-29 14:00:00,24.97,25.0,24.95,24.98,69554.0,20.7716,20.7965,20.7549,20.7799,69554.0
2017-08-29 14:10:00,24.98,25.01,24.96,24.96,54205.0,20.7799,20.8048,20.7633,20.7633,54205.0
2017-08-29 14:20:00,24.97,24.98,24.95,24.98,45375.0,20.7716,20.7799,20.7549,20.7799,45375.0
2017-08-29 14:30:00,24.98,24.98,24.93,24.95,49054.0,20.7799,20.7799,20.7383,20.7549,49054.0
2017-08-29 14:40:00,24.95,24.98,24.87,24.96,195784.0,20.7549,20.7799,20.6884,20.7633,195784.0
2017-08-29 14:50:00,24.97,25.02,24.96,25.0,61747.0,20.7716,20.8132,20.7633,20.7965,61747.0
2017-08-29 15:00:00,25.01,25.07,25.0,25.03,131663.0,20.8048,20.8548,20.7965,20.8215,131663.0
2017-08-29 15:10:00,25.03,25.03,24.98,24.98,132951.0,20.8215,20.8215,20.7799,20.7799,132951.0
2017-08-29 15:20:00,24.98,25.0,24.96,25.0,135723.0,20.7799,20.7965,20.7633,20.7965,135723.0
2017-08-29 15:30:00,24.99,25.03,24.98,25.02,183280.0,20.7882,20.8215,20.7799,20.8132,183280.0
2017-08-29 15:40:00,25.02,25.05,25.01,25.04,197501.0,20.8132,20.8381,20.8048,20.8298,197501.0
2017-08-29 15:50:00,25.05,25.05,24.91,24.94,431898.0,20.8381,20.8381,20.7217,20.7466,431898.0
2017-08-30 09:30:00,24.94,24.97,24.84,24.95,71861.0,20.7466,20.7716,20.6634,20.7549,71861.0
2017-08-30 09:40:00,24.94,24.94,24.83,24.87,47520.0,20.7466,20.7466,20.6551,20.6884,47520.0
2017-08-30 09:50:00,24.86,24.86,24.69,24.75,62312.0,20.6801,20.6801,20.5386,20.5886,62312.0
2017-08-30 10:00:00,24.76,24.81,24.73,24.78,55669.0,20.5969,20.6385,20.5719,20.6135,55669.0
2017-08-30 10:10:00,24.78,24.78,24.63,24.63,29906.0,20.6135,20.6135,20.4887,20.4887,29906.0
2017-08-30 10:20:00,24.63,24.7,24.63,24.69,32948.0,20.4887,20.547,20.4887,20.5386,32948.0
2017-08-30 10:30:00,24.7,24.8,24.69,24.78,90927.0,20.547,20.6302,20.5386,20.6135,90927.0
2017-08-30 10:40:00,24.78,24.79,24.7,24.78,61613.0,20.6135,20.6218,20.547,20.6135,61613.0
2017-08-30 10:50:00,24.78,24.81,24.76,24.76,27697.0,20.6135,20.6385,20.5969,20.5969,27697.0
2017-08-30 11:00:00,24.76,24.78,24.73,24.75,19721.0,20.5969,20.6135,20.5719,20.5886,19721.0
2017-08-30 11:10:00,24.76,24.76,24.69,24.7,36592.0,20.5969,20.5969,20.5386,20.547,36592.0
2017-08-30 11:20:00,24.7,24.75,24.69,24.75,38329.0,20.547,20.5886,20.5386,20.5886,38329.0
2017-08-30 11:30:00,24.75,24.82,24.74,24.79,57131.0,20.5886,20.6468,20.5802,20.6218,57131.0
2017-08-30 11:40:00,24.79,24.86,24.74,24.75,38731.0,20.6218,20.6801,20.5802,20.5886,38731.0
2017-08-30 11:50:00,24.74,24.77,24.73,24.73,32579.0,20.5802,20.6052,20.5719,20.5719,32579.0
2017-08-30 12:00:00,24.73,24.76,24.72,24.75,30296.0,20.5719,20.5969,20.5636,20.5886,30296.0
2017-08-30 12:10:00,24.76,24.79,24.73,24.75,24401.0,20.5969,20.6218,20.5719,20.5886,24401.0
2017-08-30 12:20:00,24.75,24.76,24.69,24.71,36032.0,20.5886,20.5969,20.5386,20.5553,36032.0
2017-08-30 12:30:00,24.71,24.74,24.7,24.71,25765.0,20.5553,20.5802,20.547,20.5553,25765.0
2017-08-30 12:40:00,24.71,24.77,24.71,24.77,18731.0,20.5553,20.6052,20.5553,20.6052,18731.0
2017-08-30 12:50:00,24.76,24.77,24.69,24.7,46192.0,20.5969,20.6052,20.5386,20.547,46192.0
2017-08-30 13:00:00,24.71,24.76,24.7,24.73,25876.0,20.5553,20.5969,20.547,20.5719,25876.0
2017-08-30 13:10:00,24.73,24.74,24.7,24.71,34506.0,20.5719,20.5802,20.547,20.5553,34506.0
2017-08-30 13:20:00,24.71,24.71,24.66,24.68,58761.0,20.5553,20.5553,20.5137,20.5303,58761.0
2017-08-30 13:30:00,24.68,24.7,24.66,24.68,49034.0,20.5303,20.547,20.5137,20.5303,49034.0
2017-08-30 13:40:00,24.69,24.78,24.67,24.78,46161.0,20.5386,20.6135,20.522,20.6135,46161.0
2017-08-30 13:50:00,24.78,24.81,24.75,24.81,48041.0,20.6135,20.6385,20.5886,20.6385,48041.0
2017-08-30 14:00:00,24.8,24.81,24.78,24.79,56574.0,20.6302,20.6385,20.6135,20.6218,56574.0
2017-08-30 14:10:00,24.79,24.81,24.78,24.79,66959.0,20.6218,20.6385,20.6135,20.6218,66959.0
2017-08-30 14:20:00,24.78,24.81,24.78,24.78,47241.0,20.6135,20.6385,20.6135,20.6135,47241.0
2017-08-30 14:30:00,24.79,24.84,24.78,24.8,65818.0,20.6218,20.6634,20.6135,20.6302,65818.0
2017-08-30 14:40:00,24.81,24.85,24.8,24.85,56943.0,20.6385,20.6717,20.6302,20.6717,56943.0
2017-08-30 14:50:00,24.85,24.9,24.84,24.86,76257.0,20.6717,20.7133,20.6634,20.6801,76257.0
2017-08-30 15:00:00,24.86,24.87,24.8,24.83,55771.0,20.6801,20.6884,20.6302,20.6551,55771.0
2017-08-30 15:10:00,24.83,24.87,24.81,24.87,73813.0,20.6551,20.6884,20.6385,20.6884,73813.0
2017-08-30 15:20:00,24.87,24.89,24.85,24.87,84280.0,20.6884,20.705,20.6717,20.6884,84280.0
2017-08-30 15:30:00,24.87,24.92,24.82,24.84,151727.0,20.6884,20.73,20.6468,20.6634,151727.0
2017-08-30 15:40:00,24.85,24.88,24.8,24.88,100337.0,20.6717,20.6967,20.6302,20.6967,100337.0
2017-08-30 15:50:00,24.88,24.89,24.81,24.85,469637.0,20.6967,20.705,20.6385,20.6717,469637.0
2017-08-31 09:30:00,24.81,24.84,24.66,24.78,64960.0,20.6385,20.6634,20.5137,20.6135,64960.0
2017-08-31 09:40:00,24.77,24.86,24.76,24.81,49762.0,20.6052,20.6801,20.5969,20.6385,49762.0
2017-08-31 09:50:00,24.82,24.84,24.7,24.7,55936.0,20.6468,20.6634,20.547,20.547,55936.0
2017-08-31 10:00:00,24.71,24.79,24.69,24.78,62398.0,20.5553,20.6218,20.5386,20.6135,62398.0
2017-08-31 10:10:00,24.77,24.8,24.74,24.78,36842.0,20.6052,20.6302,20.5802,20.6135,36842.0
2017-08-31 10:20:00,24.78,24.82,24.73,24.73,37926.0,20.6135,20.6468,20.5719,20.5719,37926.0
2017-08-31 10:30:00,24.73,24.84,24.72,24.82,54537.0,20.5719,20.6634,20.5636,20.6468,54537.0
2017-08-31 10:40:00,24.82,24.86,24.81,24.86,35650.0,20.6468,20.6801,20.6385,20.6801,35650.0
2017-08-31 10:50:00,24.86,24.88,24.82,24.87,74210.0,20.6801,20.6967,20.6468,20.6884,74210.0
2017-08-31 11:00:00,24.88,24.9,24.84,24.9,50457.0,20.6967,20.7133,20.6634,20.7133,50457.0
2017-08-31 11:10:00,24.89,24.9,24.87,24.88,34742.0,20.705,20.7133,20.6884,20.6967,34742.0
2017-08-31 11:20:00,24.89,24.92,24.82,24.85,62540.0,20.705,20.73,20.6468,20.6717,62540.0
2017-08-31 11:30:00,24.85,24.88,24.79,24.88,85844.0,20.6717,20.6967,20.6218,20.6967,85844.0
2017-08-31 11:40:00,24.88,24.96,24.87,24.92,99030.0,20.6967,20.7633,20.6884,20.73,99030.0
2017-08-31 11:50:00,24.92,24.96,24.9,24.94,57543.0,20.73,20.7633,20.7133,20.7466,57543.0
2017-08-31 12:00:00,24.94,25.03,24.94,25.03,83606.0,20.7466,20.8215,20.7466,20.8215,83606.0
2017-08-31 12:10:00,25.03,25.06,24.99,24.99,167961.0,20.8215,20.8464,20.7882,20.7882,167961.0
2017-08-31 12:20:00,24.98,25.02,24.96,24.98,75056.0,20.7799,20.8132,20.7633,20.7799,75056.0
2017-08-31 12:30:00,24.98,25.0,24.92,24.96,63176.0,20.7799,20.7965,20.73,20.7633,63176.0
2017-08-31 12:40:00,24.96,24.98,24.95,24.96,40231.0,20.7633,20.7799,20.7549,20.7633,40231.0
2017-08-31 12:50:00,24.96,25.02,24.95,24.98,61590.0,20.7633,20.8132,20.7549,20.7799,61590.0
2017-08-31 13:00:00,24.99,25.01,24.94,24.98,57385.0,20.7882,20.8048,20.7466,20.7799,57385.0
2017-08-31 13:10:00,24.98,24.99,24.92,24.98,39623.0,20.7799,20.7882,20.73,20.7799,39623.0
2017-08-31 13:20:00,24.98,24.99,24.91,24.93,47941.0,20.7799,20.7882,20.7217,20.7383,47941.0
2017-08-31 13:30:00,24.94,24.95,24.92,24.92,37340.0,20.7466,20.7549,20.73,20.73,37340.0
2017-08-31 13:40:00,24.92,24.96,24.9,24.92,57422.0,20.73,20.7633,20.7133,20.73,57422.0
2017-08-31 13:50:00,24.92,24.94,24.89,24.91,47316.0,20.73,20.7466,20.705,20.7217,47316.0
2017-08-31 14:00:00,24.92,24.93,24.89,24.91,51258.0,20.73,20.7383,20.705,20.7217,51258.0
2017-08-31 14:10:00,24.91,24.97,24.9,24.94,55809.0,20.7217,20.7716,20.7133,20.7466,55809.0
2017-08-31 14:20:00,24.94,24.94,24.9,24.93,36911.0,20.7466,20.7466,20.7133,20.7383,36911.0
2017-08-31 14:30:00,24.93,24.98,24.89,24.96,52091.0,20.7383,20.7799,20.705,20.7633,52091.0
2017-08-31 14:40:00,24.96,24.99,24.94,24.98,42611.0,20.7633,20.7882,20.7466,20.7799,42611.0
2017-08-31 14:50:00,24.98,24.99,24.92,24.97,53727.0,20.7799,20.7882,20.73,20.7716,53727.0
2017-08-31 15:00:00,24.96,24.98,24.94,24.97,58167.0,20.7633,20.7799,20.7466,20.7716,58167.0
2017-08-31 15:10:00,24.96,24.97,24.93,24.95,73000.0,20.7633,20.7716,20.7383,20.7549,73000.0
2017-08-31 15:20:00,24.94,24.96,24.92,24.95,80746.0,20.7466,20.7633,20.73,20.7549,80746.0
2017-08-31 15:30:00,24.95,25.0,24.94,24.99,117076.0,20.7549,20.7965,20.7466,20.7882,117076.0
2017-08-31 15:40:00,24.99,25.01,24.94,24.95,186565.0,20.7882,20.8048,20.7466,20.7549,186565.0
2017-08-31 15:50:00,24.95,24.95,24.89,24.9,437901.0,20.7549,20.7549,20.705,20.7133,437901.0
2017-09-01 09:30:00,24.91,24.96,24.64,24.8,103791.0,20.7217,20.7633,20.4971,20.6302,103791.0
2017-09-01 09:40:00,24.8,24.85,24.74,24.82,57496.0,20.6302,20.6717,20.5802,20.6468,57496.0
2017-09-01 09:50:00,24.81,24.81,24.71,24.77,59698.0,20.6385,20.6385,20.5553,20.6052,59698.0
2017-09-01 10:00:00,24.77,24.83,24.74,24.76,72285.0,20.6052,20.6551,20.5802,20.5969,72285.0
2017-09-01 10:10:00,24.76,24.78,24.72,24.78,42685.0,20.5969,20.6135,20.5636,20.6135,42685.0
2017-09-01 10:20:00,24.78,24.8,24.71,24.76,49402.0,20.6135,20.6302,20.5553,20.5969,49402.0
2017-09-01 10:30:00,24.76,24.85,24.75,24.83,37422.0,20.5969,20.6717,20.5886,20.6551,37422.0
2017-09-01 10:40:00,24.83,24.88,24.82,24.84,59647.0,20.6551,20.6967,20.6468,20.6634,59647.0
2017-09-01 10:50:00,24.84,24.92,24.84,24.9,59444.0,20.6634,20.73,20.6634,20.7133,59444.0
2017-09-01 11:00:00,24.89,24.9,24.71,24.77,62058.0,20.705,20.7133,20.5553,20.6052,62058.0
2017-09-01 11:10:00,24.77,24.77,24.64,24.66,50450.0,20.6052,20.6052,20.4971,20.5137,50450.0
2017-09-01 11:20:00,24.66,24.72,24.6,24.71,73718.0,20.5137,20.5636,20.4638,20.5553,73718.0
2017-09-01 11:30:00,24.7,24.73,24.66,24.7,36798.0,20.547,20.5719,20.5137,20.547,36798.0
2017-09-01 11:40:00,24.7,24.73,24.69,24.71,36809.0,20.547,20.5719,20.5386,20.5553,36809.0
2017-09-01 11:50:00,24.71,24.8,24.7,24.78,63997.0,20.5553,20.6302,20.547,20.6135,63997.0
2017-09-01 12:00:00,24.78,24.81,24.77,24.8,57968.0,20.6135,20.6385,20.6052,20.6302,57968.0
2017-09-01 12:10:00,24.8,24.85,24.78,24.85,68817.0,20.6302,20.6717,20.6135,20.6717,68817.0
2017-09-01 12:20:00,24.84,24.9,24.83,24.87,45031.0,20.6634,20.7133,20.6551,20.6884,45031.0
2017-09-01 12:30:00,24.87,24.88,24.77,24.79,50084.0,20.6884,20.6967,20.6052,20.6218,50084.0
2017-09-01 12:40:00,24.79,24.81,24.75,24.77,41756.0,20.6218,20.6385,20.5886,20.6052,41756.0
2017-09-01 12:50:00,24.76,24.79,24.75,24.79,17367.0,20.5969,20.6218,20.5886,20.6218,17367.0
2017-09-01 13:00:00,24.78,24.8,24.75,24.79,23499.0,20.6135,20.6302,20.5886,20.6218,23499.0
2017-09-01 13:10:00,24.79,24.79,24.7,24.7,34998.0,20.6218,20.6218,20.547,20.547,34998.0
2017-09-01 13:20:00,24.7,24.75,24.69,24.73,42857.0,20.547,20.5886,20.5386,20.5719,42857.0
2017-09-01 13:30:00,24.73,24.75,24.72,24.73,26258.0,20.5719,20.5886,20.5636,20.5719,26258.0
2017-09-01 13:40:00,24.72,24.74,24.69,24.73,31984.0,20.5636,20.5802,20.5386,20.5719,31984.0
2017-09-01 13:50:00,24.72,24.79,24.72,24.79,35814.0,20.5636,20.6218,20.5636,20.6218,35814.0
2017-09-01 14:00:00,24.79,24.8,24.75,24.8,34343.0,20.6218,20.6302,20.5886,20.6302,34343.0
2017-09-01 14:10:00,24.8,24.84,24.78,24.82,54371.0,20.6302,20.6634,20.6135,20.6468,54371.0
2017-09-01 14:20:00,24.83,24.83,24.78,24.79,30758.0,20.6551,20.6551,20.6135,20.6218,30758.0
2017-09-01 14:30:00,24.8,24.82,24.78,24.79,22922.0,20.6302,20.6468,20.6135,20.6218,22922.0
2017-09-01 14:40:00,24.79,24.81,24.78,24.8,37654.0,20.6218,20.6385,20.6135,20.6302,37654.0
2017-09-01 14:50:00,24.8,24.83,24.78,24.82,52209.0,20.6302,20.6551,20.6135,20.6468,52209.0
2017-09-01 15:00:00,24.81,24.82,24.77,24.81,55141.0,20.6385,20.6468,20.6052,20.6385,55141.0
2017-09-01 15:10:00,24.82,24.83,24.8,24.83,33410.0,20.6468,20.6551,20.6302,20.6551,33410.0
2017-09-01 15:20:00,24.82,24.84,24.8,24.81,43161.0,20.6468,20.6634,20.6302,20.6385,43161.0
2017-09-01 15:30:00,24.82,24.85,24.8,24.85,53354.0,20.6468,20.6717,20.6302,20.6717,53354.0
2017-09-01 15:40:00,24.85,24.85,24.79,24.79,121345.0,20.6717,20.6717,20.6218,20.6218,121345.0
2017-09-01 15:50:00,24.79,24.83,24.76,24.8,297147.0,20.6218,20.6551,20.5969,20.6302,297147.0
2017-09-05 09:30:00,24.93,25.0,24.67,24.72,238658.0,20.7383,20.7965,20.522,20.5636,238658.0
2017-09-05 09:40:00,24.73,24.77,24.63,24.7,109968.0,20.5719,20.6052,20.4887,20.547,109968.0
2017-09-05 09:50:00,24.71,24.73,24.51,24.54,73152.0,20.5553,20.5719,20.3889,20.4139,73152.0
2017-09-05 10:00:00,24.51,24.61,24.45,24.49,92911.0,20.3889,20.4721,20.339,20.3723,92911.0
2017-09-05 10:10:00,24.49,24.58,24.45,24.58,79943.0,20.3723,20.4471,20.339,20.4471,79943.0
2017-09-05 10:20:00,24.58,24.65,24.52,24.54,94868.0,20.4471,20.5054,20.3972,20.4139,94868.0
2017-09-05 10:30:00,24.55,24.62,24.51,24.59,86645.0,20.4222,20.4804,20.3889,20.4555,86645.0
2017-09-05 10:40:00,24.59,24.6,24.49,24.52,100950.0,20.4555,20.4638,20.3723,20.3972,100950.0
2017-09-05 10:50:00,24.53,24.53,24.46,24.52,109801.0,20.4056,20.4056,20.3473,20.3972,109801.0
2017-09-05 11:00:00,24.51,24.54,24.49,24.5,43268.0,20.3889,20.4139,20.3723,20.3806,43268.0
2017-09-05 11:10:00,24.5,24.51,24.44,24.45,67192.0,20.3806,20.3889,20.3307,20.339,67192.0
2017-09-05 11:20:00,24.45,24.47,24.37,24.42,63316.0,20.339,20.3556,20.2725,20.314,63316.0
2017-09-05 11:30:00,24.42,24.42,24.33,24.37,71035.0,20.314,20.314,20.2392,20.2725,71035.0
2017-09-05 11:40:00,24.37,24.42,24.34,24.38,47478.0,20.2725,20.314,20.2475,20.2808,47478.0
2017-09-05 11:50:00,24.38,24.39,24.34,24.34,77809.0,20.2808,20.2891,20.2475,20.2475,77809.0
2017-09-05 12:00:00,24.34,24.34,24.09,24.13,111946.0,20.2475,20.2475,20.0395,20.0728,111946.0
2017-09-05 12:10:00,24.13,24.18,24.08,24.15,81106.0,20.0728,20.1144,20.0312,20.0894,81106.0
2017-09-05 12:20:00,24.15,24.17,24.12,24.14,59431.0,20.0894,20.1061,20.0645,20.0811,59431.0
2017-09-05 12:30:00,24.14,24.17,24.06,24.15,64267.0,20.0811,20.1061,20.0146,20.0894,64267.0
2017-09-05 12:40:00,24.15,24.21,24.12,24.15,46849.0,20.0894,20.1394,20.0645,20.0894,46849.0
2017-09-05 12:50:00,24.16,24.24,24.14,24.23,37679.0,20.0978,20.1643,20.0811,20.156,37679.0
2017-09-05 13:00:00,24.23,24.23,24.16,24.2,33607.0,20.156,20.156,20.0978,20.131,33607.0
2017-09-05 13:10:00,24.19,24.25,24.18,24.23,48311.0,20.1227,20.1726,20.1144,20.156,48311.0
2017-09-05 13:20:00,24.23,24.28,24.22,24.26,39001.0,20.156,20.1976,20.1477,20.1809,39001.0
2017-09-05 13:30:00,24.26,24.33,24.24,24.33,125525.0,20.1809,20.2392,20.1643,20.2392,125525.0
2017-09-05 13:40:00,24.33,24.35,24.3,24.32,63046.0,20.2392,20.2558,20.2142,20.2309,63046.0
2017-09-05 13:50:00,24.31,24.37,24.31,24.35,41498.0,20.2225,20.2725,20.2225,20.2558,41498.0
2017-09-05 14:00:00,24.35,24.38,24.32,24.34,44001.0,20.2558,20.2808,20.2309,20.2475,44001.0
2017-09-05 14:10:00,24.34,24.34,24.28,24.28,43794.0,20.2475,20.2475,20.1976,20.1976,43794.0
2017-09-05 14:20:00,24.28,24.38,24.24,24.37,81558.0,20.1976,20.2808,20.1643,20.2725,81558.0
2017-09-05 14:30:00,24.38,24.41,24.33,24.34,46095.0,20.2808,20.3057,20.2392,20.2475,46095.0
2017-09-05 14:40:00,24.34,24.36,24.3,24.32,47591.0,20.2475,20.2641,20.2142,20.2309,47591.0
2017-09-05 14:50:00,24.32,24.39,24.29,24.37,154693.0,20.2309,20.2891,20.2059,20.2725,154693.0
2017-09-05 15:00:00,24.37,24.38,24.31,24.34,41957.0,20.2725,20.2808,20.2225,20.2475,41957.0
2017-09-05 15:10:00,24.35,24.38,24.33,24.37,38470.0,20.2558,20.2808,20.2392,20.2725,38470.0
2017-09-05 15:20:00,24.38,24.41,24.35,24.39,65640.0,20.2808,20.3057,20.2558,20.2891,65640.0
2017-09-05 15:30:00,24.4,24.42,24.35,24.38,92613.0,20.2974,20.314,20.2558,20.2808,92613.0
2017-09-05 15:40:00,24.37,24.43,24.34,24.42,159621.0,20.2725,20.3224,20.2475,20.314,159621.0
2017-09-05 15:50:00,24.42,24.44,24.37,24.4,347807.0,20.314,20.3307,20.2725,20.2974,347807.0
2017-09-06 09:30:00,24.52,24.52,24.1,24.1,158113.0,20.3972,20.3972,20.0479,20.0479,158113.0
2017-09-06 09:40:00,24.09,24.14,24.0,24.14,93723.0,20.0395,20.0811,19.9647,20.0811,93723.0
2017-09-06 09:50:00,24.14,24.24,24.11,24.24,63583.0,20.0811,20.1643,20.0562,20.1643,63583.0
2017-09-06 10:00:00,24.25,24.25,24.12,24.15,87327.0,20.1726,20.1726,20.0645,20.0894,87327.0
2017-09-06 10:10:00,24.14,24.18,24.1,24.16,101517.0,20.0811,20.1144,20.0479,20.0978,101517.0
2017-09-06 10:20:00,24.15,24.25,24.11,24.25,315446.0,20.0894,20.1726,20.0562,20.1726,315446.0
2017-09-06 10:30:00,24.25,24.3,24.19,24.21,103965.0,20.1726,20.2142,20.1227,20.1394,103965.0
2017-09-06 10:40:00,24.2,24.34,24.19,24.26,236835.0,20.131,20.2475,20.1227,20.1809,236835.0
2017-09-06 10:50:00,24.25,24.27,24.2,24.25,84819.0,20.1726,20.1893,20.131,20.1726,84819.0
2017-09-06 11:00:00,24.26,24.26,24.12,24.13,74905.0,20.1809,20.1809,20.0645,20.0728,74905.0
2017-09-06 11:10:00,24.14,24.16,24.1,24.13,85572.0,20.0811,20.0978,20.0479,20.0728,85572.0
2017-09-06 11:20:00,24.12,24.19,24.11,24.15,66920.0,20.0645,20.1227,20.0562,20.0894,66920.0
2017-09-06 11:30:00,24.16,24.17,24.11,24.15,49784.0,20.0978,20.1061,20.0562,20.0894,49784.0
2017-09-06 11:40:00,24.16,24.19,24.13,24.17,57075.0,20.0978,20.1227,20.0728,20.1061,57075.0
2017-09-06 11:50:00,24.17,24.23,24.13,24.21,63640.0,20.1061,20.156,20.0728,20.1394,63640.0
2017-09-06 12:00:00,24.21,24.24,24.2,24.23,53146.0,20.1394,20.1643,20.131,20.156,53146.0
2017-09-06 12:10:00,24.23,24.27,24.2,24.26,71780.0,20.156,20.1893,20.131,20.1809,71780.0
2017-09-06 12:20:00,24.27,24.28,24.22,24.23,68621.0,20.1893,20.1976,20.1477,20.156,68621.0
2017-09-06 12:30:00,24.22,24.22,24.17,24.2,39486.0,20.1477,20.1477,20.1061,20.131,39486.0
2017-09-06 12:40:00,24.19,24.24,24.12,24.21,158506.0,20.1227,20.1643,20.0645,20.1394,158506.0
2017-09-06 12:50:00,24.21,24.39,24.21,24.28,384247.0,20.1394,20.2891,20.1394,20.1976,384247.0
2017-09-06 13:00:00,24.28,24.34,24.18,24.21,133068.0,20.1976,20.2475,20.1144,20.1394,133068.0
2017-09-06 13:10:00,24.2,24.2,23.98,24.0,268641.0,20.131,20.131,19.948,19.9647,268641.0
2017-09-06 13:20:00,24.01,24.04,23.81,23.81,185714.0,19.973,19.9979,19.8066,19.8066,185714.0
2017-09-06 13:30:00,23.81,23.85,23.75,23.8,225045.0,19.8066,19.8399,19.7567,19.7983,225045.0
2017-09-06 13:40:00,23.8,23.84,23.68,23.82,240233.0,19.7983,19.8316,19.6985,19.8149,240233.0
2017-09-06 13:50:00,23.82,23.89,23.67,23.68,150861.0,19.8149,19.8732,19.6902,19.6985,150861.0
2017-09-06 14:00:00,23.68,23.8,23.64,23.78,116907.0,19.6985,19.7983,19.6652,19.7817,116907.0
2017-09-06 14:10:00,23.78,23.8,23.74,23.79,90734.0,19.7817,19.7983,19.7484,19.79,90734.0
2017-09-06 14:20:00,23.78,23.8,23.73,23.76,96103.0,19.7817,19.7983,19.7401,19.765,96103.0
2017-09-06 14:30:00,23.76,23.77,23.71,23.73,88209.0,19.765,19.7733,19.7234,19.7401,88209.0
2017-09-06 14:40:00,23.73,23.73,23.66,23.68,96734.0,19.7401,19.7401,19.6818,19.6985,96734.0
2017-09-06 14:50:00,23.67,23.74,23.67,23.73,151086.0,19.6902,19.7484,19.6902,19.7401,151086.0
2017-09-06 15:00:00,23.74,23.76,23.71,23.76,217242.0,19.7484,19.765,19.7234,19.765,217242.0
2017-09-06 15:10:00,23.76,23.79,23.73,23.79,183761.0,19.765,19.79,19.7401,19.79,183761.0
2017-09-06 15:20:00,23.79,23.95,23.77,23.95,334366.0,19.79,19.9231,19.7733,19.9231,334366.0
2017-09-06 15:30:00,23.95,24.01,23.93,24.0,432478.0,19.9231,19.973,19.9064,19.9647,432478.0
2017-09-06 15:40:00,24.0,24.07,23.91,24.05,654144.0,19.9647,20.0229,19.8898,20.0063,654144.0
2017-09-06 15:50:00,24.05,24.2,23.94,23.95,1103490.0,20.0063,20.131,19.9148,19.9231,1103490.0
2017-09-07 09:30:00,24.1,24.27,23.94,24.07,158546.0,20.0479,20.1893,19.9148,20.0229,158546.0
2017-09-07 09:40:00,24.06,24.14,24.01,24.05,91655.0,20.0146,20.0811,19.973,20.0063,91655.0
2017-09-07 09:50:00,24.05,24.14,24.01,24.08,77608.0,20.0063,20.0811,19.973,20.0312,77608.0
2017-09-07 10:00:00,24.08,24.09,23.97,24.06,137372.0,20.0312,20.0395,19.9397,20.0146,137372.0
2017-09-07 10:10:00,24.05,24.16,24.04,24.16,96493.0,20.0063,20.0978,19.9979,20.0978,96493.0
2017-09-07 10:20:00,24.16,24.22,24.12,24.19,115046.0,20.0978,20.1477,20.0645,20.1227,115046.0
2017-09-07 10:30:00,24.18,24.25,24.16,24.21,93817.0,20.1144,20.1726,20.0978,20.1394,93817.0
2017-09-07 10:40:00,24.2,24.23,24.1,24.11,117294.0,20.131,20.156,20.0479,20.0562,117294.0
2017-09-07 10:50:00,24.1,24.15,24.08,24.12,91293.0,20.0479,20.0894,20.0312,20.0645,91293.0
2017-09-07 11:00:00,24.13,24.24,24.13,24.22,91165.0,20.0728,20.1643,20.0728,20.1477,91165.0
2017-09-07 11:10:00,24.21,24.24,24.16,24.16,92943.0,20.1394,20.1643,20.0978,20.0978,92943.0
2017-09-07 11:20:00,24.16,24.16,24.03,24.05,160801.0,20.0978,20.0978,19.9896,20.0063,160801.0
2017-09-07 11:30:00,24.05,24.08,23.99,24.08,84694.0,20.0063,20.0312,19.9563,20.0312,84694.0
2017-09-07 11:40:00,24.07,24.07,24.01,24.02,84673.0,20.0229,20.0229,19.973,19.9813,84673.0
2017-09-07 11:50:00,24.03,24.06,23.97,24.0,81687.0,19.9896,20.0146,19.9397,19.9647,81687.0
2017-09-07 12:00:00,24.0,24.14,23.98,24.14,98776.0,19.9647,20.0811,19.948,20.0811,98776.0
2017-09-07 12:10:00,24.14,24.23,24.12,24.19,121674.0,20.0811,20.156,20.0645,20.1227,121674.0
2017-09-07 12:20:00,24.2,24.22,24.18,24.19,90671.0,20.131,20.1477,20.1144,20.1227,90671.0
2017-09-07 12:30:00,24.2,24.23,24.18,24.19,122704.0,20.131,20.156,20.1144,20.1227,122704.0
2017-09-07 12:40:00,24.18,24.19,24.08,24.13,121278.0,20.1144,20.1227,20.0312,20.0728,121278.0
2017-09-07 12:50:00,24.13,24.15,24.09,24.1,86756.0,20.0728,20.0894,20.0395,20.0479,86756.0
2017-09-07 13:00:00,24.11,24.16,24.1,24.16,78349.0,20.0562,20.0978,20.0479,20.0978,78349.0
2017-09-07 13:10:00,24.16,24.17,24.09,24.1,53705.0,20.0978,20.1061,20.0395,20.0479,53705.0
2017-09-07 13:20:00,24.11,24.13,24.05,24.11,65694.0,20.0562,20.0728,20.0063,20.0562,65694.0
2017-09-07 13:30:00,24.1,24.11,24.03,24.08,72885.0,20.0479,20.0562,19.9896,20.0312,72885.0
2017-09-07 13:40:00,24.08,24.14,24.06,24.13,60812.0,20.0312,20.0811,20.0146,20.0728,60812.0
2017-09-07 13:50:00,24.13,24.14,24.09,24.11,52908.0,20.0728,20.0811,20.0395,20.0562,52908.0
2017-09-07 14:00:00,24.11,24.11,24.06,24.09,57553.0,20.0562,20.0562,20.0146,20.0395,57553.0
2017-09-07 14:10:00,24.09,24.14,24.08,24.12,53456.0,20.0395,20.0811,20.0312,20.0645,53456.0
2017-09-07 14:20:00,24.11,24.13,24.06,24.06,77910.0,20.0562,20.0728,20.0146,20.0146,77910.0
2017-09-07 14:30:00,24.07,24.13,24.06,24.12,82577.0,20.0229,20.0728,20.0146,20.0645,82577.0
2017-09-07 14:40:00,24.11,24.13,24.09,24.11,93021.0,20.0562,20.0728,20.0395,20.0562,93021.0
2017-09-07 14:50:00,24.12,24.12,24.09,24.12,71916.0,20.0645,20.0645,20.0395,20.0645,71916.0
2017-09-07 15:00:00,24.12,24.14,24.09,24.13,79590.0,20.0645,20.0811,20.0395,20.0728,79590.0
2017-09-07 15:10:00,24.13,24.2,24.13,24.18,107794.0,20.0728,20.131,20.0728,20.1144,107794.0
2017-09-07 15:20:00,24.19,24.2,24.12,24.12,135468.0,20.1227,20.131,20.0645,20.0645,135468.0
2017-09-07 15:30:00,24.12,24.13,24.06,24.11,175364.0,20.0645,20.0728,20.0146,20.0562,175364.0
2017-09-07 15:40:00,24.11,24.18,24.06,24.1,292777.0,20.0562,20.1144,20.0146,20.0479,292777.0
2017-09-07 15:50:00,24.1,24.14,24.06,24.13,626398.0,20.0479,20.0811,20.0146,20.0728,626398.0
2017-09-08 09:30:00,24.11,24.2,24.04,24.1,81093.0,20.0562,20.131,19.9979,20.0479,81093.0
2017-09-08 09:40:00,24.1,24.15,24.06,24.15,37830.0,20.0479,20.0894,20.0146,20.0894,37830.0
2017-09-08 09:50:00,24.15,24.15,23.98,23.98,56474.0,20.0894,20.0894,19.948,19.948,56474.0
2017-09-08 10:00:00,23.99,24.01,23.84,23.94,72078.0,19.9563,19.973,19.8316,19.9148,72078.0
2017-09-08 10:10:00,23.93,24.0,23.93,23.96,50846.0,19.9064,19.9647,19.9064,19.9314,50846.0
2017-09-08 10:20:00,23.96,24.08,23.94,24.06,70273.0,19.9314,20.0312,19.9148,20.0146,70273.0
2017-09-08 10:30:00,24.06,24.06,23.93,23.94,34951.0,20.0146,20.0146,19.9064,19.9148,34951.0
2017-09-08 10:40:00,23.93,23.95,23.87,23.88,165608.0,19.9064,19.9231,19.8565,19.8648,165608.0
2017-09-08 10:50:00,23.89,23.9,23.79,23.8,56998.0,19.8732,19.8815,19.79,19.7983,56998.0
2017-09-08 11:00:00,23.8,23.85,23.78,23.83,40468.0,19.7983,19.8399,19.7817,19.8232,40468.0
2017-09-08 11:10:00,23.82,23.89,23.82,23.88,38301.0,19.8149,19.8732,19.8149,19.8648,38301.0
2017-09-08 11:20:00,23.88,23.92,23.85,23.88,48431.0,19.8648,19.8981,19.8399,19.8648,48431.0
2017-09-08 11:30:00,23.88,23.89,23.83,23.86,20249.0,19.8648,19.8732,19.8232,19.8482,20249.0
2017-09-08 11:40:00,23.87,23.87,23.82,23.87,43101.0,19.8565,19.8565,19.8149,19.8565,43101.0
2017-09-08 11:50:00,23.87,23.87,23.82,23.83,24194.0,19.8565,19.8565,19.8149,19.8232,24194.0
2017-09-08 12:00:00,23.83,23.93,23.83,23.92,49222.0,19.8232,19.9064,19.8232,19.8981,49222.0
2017-09-08 12:10:00,23.92,23.92,23.88,23.89,19859.0,19.8981,19.8981,19.8648,19.8732,19859.0
2017-09-08 12:20:00,23.88,23.88,23.81,23.81,86576.0,19.8648,19.8648,19.8066,19.8066,86576.0
2017-09-08 12:30:00,23.81,23.88,23.81,23.87,67341.0,19.8066,19.8648,19.8066,19.8565,67341.0
2017-09-08 12:40:00,23.87,23.95,23.86,23.95,37885.0,19.8565,19.9231,19.8482,19.9231,37885.0
2017-09-08 12:50:00,23.95,23.97,23.94,23.96,33048.0,19.9231,19.9397,19.9148,19.9314,33048.0
2017-09-08 13:00:00,23.96,23.97,23.93,23.94,20346.0,19.9314,19.9397,19.9064,19.9148,20346.0
2017-09-08 13:10:00,23.94,23.97,23.93,23.94,23948.0,19.9148,19.9397,19.9064,19.9148,23948.0
2017-09-08 13:20:00,23.94,23.95,23.91,23.93,34102.0,19.9148,19.9231,19.8898,19.9064,34102.0
2017-09-08 13:30:00,23.93,23.93,23.9,23.9,32132.0,19.9064,19.9064,19.8815,19.8815,32132.0
2017-09-08 13:40:00,23.89,23.94,23.89,23.94,22389.0,19.8732,19.9148,19.8732,19.9148,22389.0
2017-09-08 13:50:00,23.94,23.96,23.93,23.95,23067.0,19.9148,19.9314,19.9064,19.9231,23067.0
2017-09-08 14:00:00,23.96,23.98,23.94,23.96,24367.0,19.9314,19.948,19.9148,19.9314,24367.0
2017-09-08 14:10:00,23.96,23.98,23.94,23.95,28992.0,19.9314,19.948,19.9148,19.9231,28992.0
2017-09-08 14:20:00,23.94,23.96,23.92,23.94,42090.0,19.9148,19.9314,19.8981,19.9148,42090.0
2017-09-08 14:30:00,23.94,23.95,23.9,23.94,28342.0,19.9148,19.9231,19.8815,19.9148,28342.0
2017-09-08 14:40:00,23.94,23.95,23.91,23.93,31068.0,19.9148,19.9231,19.8898,19.9064,31068.0
2017-09-08 14:50:00,23.93,23.94,23.9,23.91,36604.0,19.9064,19.9148,19.8815,19.8898,36604.0
2017-09-08 15:00:00,23.91,23.94,23.9,23.92,35302.0,19.8898,19.9148,19.8815,19.8981,35302.0
2017-09-08 15:10:00,23.92,23.92,23.88,23.88,34482.0,19.8981,19.8981,19.8648,19.8648,34482.0
2017-09-08 15:20:00,23.88,23.93,23.88,23.91,62022.0,19.8648,19.9064,19.8648,19.8898,62022.0
2017-09-08 15:30:00,23.91,23.94,23.89,23.93,63967.0,19.8898,19.9148,19.8732,19.9064,63967.0
2017-09-08 15:40:00,23.93,23.94,23.9,23.91,84508.0,19.9064,19.9148,19.8815,19.8898,84508.0
2017-09-08 15:50:00,23.91,23.93,23.89,23.92,269183.0,19.8898,19.9064,19.8732,19.8981,269183.0
2017-09-11 09:30:00,23.98,24.06,23.87,23.91,78944.0,19.948,20.0146,19.8565,19.8898,78944.0
2017-09-11 09:40:00,23.91,23.92,23.79,23.87,69491.0,19.8898,19.8981,19.79,19.8565,69491.0
2017-09-11 09:50:00,23.86,23.99,23.86,23.97,48903.0,19.8482,19.9563,19.8482,19.9397,48903.0
2017-09-11 10:00:00,23.97,24.11,23.96,24.1,59183.0,19.9397,20.0562,19.9314,20.0479,59183.0
2017-09-11 10:10:00,24.1,24.15,24.07,24.13,50874.0,20.0479,20.0894,20.0229,20.0728,50874.0
2017-09-11 10:20:00,24.14,24.15,24.1,24.12,44457.0,20.0811,20.0894,20.0479,20.0645,44457.0
2017-09-11 10:30:00,24.12,24.12,24.06,24.08,42473.0,20.0645,20.0645,20.0146,20.0312,42473.0
2017-09-11 10:40:00,24.08,24.09,24.0,24.02,39184.0,20.0312,20.0395,19.9647,19.9813,39184.0
2017-09-11 10:50:00,24.01,24.05,23.96,23.98,55611.0,19.973,20.0063,19.9314,19.948,55611.0
2017-09-11 11:00:00,23.98,23.99,23.95,23.96,26065.0,19.948,19.9563,19.9231,19.9314,26065.0
2017-09-11 11:10:00,23.97,23.99,23.92,23.95,76172.0,19.9397,19.9563,19.8981,19.9231,76172.0
2017-09-11 11:20:00,23.95,23.99,23.94,23.96,35944.0,19.9231,19.9563,19.9148,19.9314,35944.0
2017-09-11 11:30:00,23.96,24.01,23.94,24.01,44314.0,19.9314,19.973,19.9148,19.973,44314.0
2017-09-11 11:40:00,24.0,24.01,23.98,24.0,39968.0,19.9647,19.973,19.948,19.9647,39968.0
2017-09-11 11:50:00,24.0,24.02,23.98,24.01,22342.0,19.9647,19.9813,19.948,19.973,22342.0
2017-09-11 12:00:00,24.01,24.02,23.99,24.0,13717.0,19.973,19.9813,19.9563,19.9647,13717.0
2017-09-11 12:10:00,24.0,24.07,24.0,24.07,50216.0,19.9647,20.0229,19.9647,20.0229,50216.0
2017-09-11 12:20:00,24.07,24.09,24.06,24.08,29629.0,20.0229,20.0395,20.0146,20.0312,29629.0
2017-09-11 12:30:00,24.08,24.08,24.05,24.07,21921.0,20.0312,20.0312,20.0063,20.0229,21921.0
2017-09-11 12:40:00,24.07,24.1,24.06,24.09,19586.0,20.0229,20.0479,20.0146,20.0395,19586.0
2017-09-11 12:50:00,24.09,24.1,24.03,24.03,33868.0,20.0395,20.0479,19.9896,19.9896,33868.0
2017-09-11 13:00:00,24.04,24.04,24.01,24.03,26718.0,19.9979,19.9979,19.973,19.9896,26718.0
2017-09-11 13:10:00,24.03,24.03,23.97,23.97,37770.0,19.9896,19.9896,19.9397,19.9397,37770.0
2017-09-11 13:20:00,23.98,23.98,23.94,23.95,45692.0,19.948,19.948,19.9148,19.9231,45692.0
2017-09-11 13:30:00,23.94,23.96,23.93,23.94,26008.0,19.9148,19.9314,19.9064,19.9148,26008.0
2017-09-11 13:40:00,23.93,23.95,23.91,23.91,54914.0,19.9064,19.9231,19.8898,19.8898,54914.0
2017-09-11 13:50:00,23.91,23.91,23.88,23.9,52313.0,19.8898,19.8898,19.8648,19.8815,52313.0
2017-09-11 14:00:00,23.9,23.9,23.85,23.88,57328.0,19.8815,19.8815,19.8399,19.8648,57328.0
2017-09-11 14:10:00,23.88,23.91,23.87,23.9,46353.0,19.8648,19.8898,19.8565,19.8815,46353.0
2017-09-11 14:20:00,23.9,23.94,23.89,23.92,71609.0,19.8815,19.9148,19.8732,19.8981,71609.0
2017-09-11 14:30:00,23.92,23.94,23.89,23.91,100845.0,19.8981,19.9148,19.8732,19.8898,100845.0
2017-09-11 14:40:00,23.92,23.97,23.92,23.97,72944.0,19.8981,19.9397,19.8981,19.9397,72944.0
2017-09-11 14:50:00,23.96,23.99,23.93,23.94,58621.0,19.9314,19.9563,19.9064,19.9148,58621.0
2017-09-11 15:00:00,23.93,23.95,23.93,23.93,38257.0,19.9064,19.9231,19.9064,19.9064,38257.0
2017-09-11 15:10:00,23.93,23.94,23.9,23.9,70583.0,19.9064,19.9148,19.8815,19.8815,70583.0
2017-09-11 15:20:00,23.91,23.92,23.86,23.88,131208.0,19.8898,19.8981,19.8482,19.8648,131208.0
2017-09-11 15:30:00,23.89,23.93,23.88,23.93,74513.0,19.8732,19.9064,19.8648,19.9064,74513.0
2017-09-11 15:40:00,23.93,23.93,23.88,23.89,176888.0,19.9064,19.9064,19.8648,19.8732,176888.0
2017-09-11 15:50:00,23.89,23.89,23.86,23.87,362499.0,19.8732,19.8732,19.8482,19.8565,362499.0
2017-09-12 09:30:00,23.94,23.98,23.79,23.91,53695.0,19.9148,19.948,19.79,19.8898,53695.0
2017-09-12 09:40:00,23.93,23.95,23.87,23.9,55433.0,19.9064,19.9231,19.8565,19.8815,55433.0
2017-09-12 09:50:00,23.89,23.99,23.88,23.98,54372.0,19.8732,19.9563,19.8648,19.948,54372.0
2017-09-12 10:00:00,23.98,24.07,23.97,24.06,89608.0,19.948,20.0229,19.9397,20.0146,89608.0
2017-09-12 10:10:00,24.05,24.12,24.03,24.04,46124.0,20.0063,20.0645,19.9896,19.9979,46124.0
2017-09-12 10:20:00,24.03,24.05,23.96,23.97,38192.0,19.9896,20.0063,19.9314,19.9397,38192.0
2017-09-12 10:30:00,23.97,24.0,23.94,23.97,53540.0,19.9397,19.9647,19.9148,19.9397,53540.0
2017-09-12 10:40:00,23.96,24.01,23.95,23.98,47729.0,19.9314,19.973,19.9231,19.948,47729.0
2017-09-12 10:50:00,23.98,24.02,23.95,24.01,45754.0,19.948,19.9813,19.9231,19.973,45754.0
2017-09-12 11:00:00,24.0,24.06,23.99,24.04,36104.0,19.9647,20.0146,19.9563,19.9979,36104.0
2017-09-12 11:10:00,24.05,24.09,24.04,24.07,72783.0,20.0063,20.0395,19.9979,20.0229,72783.0
2017-09-12 11:20:00,24.07,24.07,24.03,24.06,26585.0,20.0229,20.0229,19.9896,20.0146,26585.0
2017-09-12 11:30:00,24.06,24.07,23.98,23.99,61177.0,20.0146,20.0229,19.948,19.9563,61177.0
2017-09-12 11:40:00,23.99,24.0,23.95,23.97,43284.0,19.9563,19.9647,19.9231,19.9397,43284.0
2017-09-12 11:50:00,23.97,23.97,23.94,23.96,32412.0,19.9397,19.9397,19.9148,19.9314,32412.0
2017-09-12 12:00:00,23.96,23.97,23.9,23.92,38156.0,19.9314,19.9397,19.8815,19.8981,38156.0
2017-09-12 12:10:00,23.9,23.94,23.89,23.92,37192.0,19.8815,19.9148,19.8732,19.8981,37192.0
2017-09-12 12:20:00,23.92,23.98,23.91,23.94,35945.0,19.8981,19.948,19.8898,19.9148,35945.0
2017-09-12 12:30:00,23.94,24.0,23.94,24.0,67983.0,19.9148,19.9647,19.9148,19.9647,67983.0
2017-09-12 12:40:00,24.0,24.0,23.96,23.99,38050.0,19.9647,19.9647,19.9314,19.9563,38050.0
2017-09-12 12:50:00,23.99,24.02,23.98,24.0,43664.0,19.9563,19.9813,19.948,19.9647,43664.0
2017-09-12 13:00:00,24.0,24.03,23.98,24.01,45611.0,19.9647,19.9896,19.948,19.973,45611.0
2017-09-12 13:10:00,24.01,24.03,24.0,24.02,36853.0,19.973,19.9896,19.9647,19.9813,36853.0
2017-09-12 13:20:00,24.01,24.03,23.98,23.98,41899.0,19.973,19.9896,19.948,19.948,41899.0
2017-09-12 13:30:00,23.99,24.0,23.93,23.94,40634.0,19.9563,19.9647,19.9064,19.9148,40634.0
2017-09-12 13:40:00,23.94,23.98,23.93,23.96,32570.0,19.9148,19.948,19.9064,19.9314,32570.0
2017-09-12 13:50:00,23.96,23.96,23.88,23.89,92652.0,19.9314,19.9314,19.8648,19.8732,92652.0
2017-09-12 14:00:00,23.89,23.91,23.87,23.89,41530.0,19.8732,19.8898,19.8565,19.8732,41530.0
2017-09-12 14:10:00,23.89,23.92,23.86,23.91,47721.0,19.8732,19.8981,19.8482,19.8898,47721.0
2017-09-12 14:20:00,23.92,23.92,23.89,23.89,62708.0,19.8981,19.8981,19.8732,19.8732,62708.0
2017-09-12 14:30:00,23.89,23.9,23.82,23.83,131477.0,19.8732,19.8815,19.8149,19.8232,131477.0
2017-09-12 14:40:00,23.83,23.87,23.82,23.87,47440.0,19.8232,19.8565,19.8149,19.8565,47440.0
2017-09-12 14:50:00,23.87,23.88,23.84,23.84,154099.0,19.8565,19.8648,19.8316,19.8316,154099.0
2017-09-12 15:00:00,23.85,23.88,23.83,23.88,147091.0,19.8399,19.8648,19.8232,19.8648,147091.0
2017-09-12 15:10:00,23.89,23.93,23.88,23.93,36381.0,19.8732,19.9064,19.8648,19.9064,36381.0
2017-09-12 15:20:00,23.92,23.96,23.91,23.94,83798.0,19.8981,19.9314,19.8898,19.9148,83798.0
2017-09-12 15:30:00,23.94,23.95,23.9,23.91,80503.0,19.9148,19.9231,19.8815,19.8898,80503.0
2017-09-12 15:40:00,23.91,23.93,23.89,23.89,109936.0,19.8898,19.9064,19.8732,19.8732,109936.0
2017-09-12 15:50:00,23.9,23.9,23.86,23.88,263070.0,19.8815,19.8815,19.8482,19.8648,263070.0
2017-09-13 09:30:00,23.88,23.89,23.64,23.68,71077.0,19.8648,19.8732,19.6652,19.6985,71077.0
2017-09-13 09:40:00,23.68,23.75,23.67,23.69,61157.0,19.6985,19.7567,19.6902,19.7068,61157.0
2017-09-13 09:50:00,23.68,23.7,23.64,23.68,55061.0,19.6985,19.7151,19.6652,19.6985,55061.0
2017-09-13 10:00:00,23.68,23.76,23.63,23.76,67861.0,19.6985,19.765,19.6569,19.765,67861.0
2017-09-13 10:10:00,23.77,23.78,23.71,23.77,78909.0,19.7733,19.7817,19.7234,19.7733,78909.0
2017-09-13 10:20:00,23.78,23.81,23.75,23.77,83011.0,19.7817,19.8066,19.7567,19.7733,83011.0
2017-09-13 10:30:00,23.77,23.79,23.71,23.72,77528.0,19.7733,19.79,19.7234,19.7317,77528.0
2017-09-13 10:40:00,23.71,23.74,23.68,23.7,64413.0,19.7234,19.7484,19.6985,19.7151,64413.0
2017-09-13 10:50:00,23.7,23.81,23.68,23.8,48307.0,19.7151,19.8066,19.6985,19.7983,48307.0
2017-09-13 11:00:00,23.79,23.81,23.74,23.75,40645.0,19.79,19.8066,19.7484,19.7567,40645.0
2017-09-13 11:10:00,23.75,23.82,23.74,23.78,73845.0,19.7567,19.8149,19.7484,19.7817,73845.0
2017-09-13 11:20:00,23.78,23.79,23.76,23.79,44698.0,19.7817,19.79,19.765,19.79,44698.0
2017-09-13 11:30:00,23.78,23.78,23.75,23.76,65080.0,19.7817,19.7817,19.7567,19.765,65080.0
2017-09-13 11:40:00,23.76,23.8,23.74,23.78,43493.0,19.765,19.7983,19.7484,19.7817,43493.0
2017-09-13 11:50:00,23.77,23.79,23.75,23.76,44554.0,19.7733,19.79,19.7567,19.765,44554.0
2017-09-13 12:00:00,23.76,23.81,23.75,23.8,46189.0,19.765,19.8066,19.7567,19.7983,46189.0
2017-09-13 12:10:00,23.81,23.86,23.79,23.86,40565.0,19.8066,19.8482,19.79,19.8482,40565.0
2017-09-13 12:20:00,23.85,23.92,23.83,23.9,68072.0,19.8399,19.8981,19.8232,19.8815,68072.0
2017-09-13 12:30:00,23.9,23.94,23.89,23.92,43113.0,19.8815,19.9148,19.8732,19.8981,43113.0
2017-09-13 12:40:00,23.91,23.94,23.89,23.91,72483.0,19.8898,19.9148,19.8732,19.8898,72483.0
2017-09-13 12:50:00,23.91,23.94,23.88,23.9,53316.0,19.8898,19.9148,19.8648,19.8815,53316.0
2017-09-13 13:00:00,23.89,23.92,23.88,23.88,31689.0,19.8732,19.8981,19.8648,19.8648,31689.0
2017-09-13 13:10:00,23.88,23.91,23.86,23.87,89394.0,19.8648,19.8898,19.8482,19.8565,89394.0
2017-09-13 13:20:00,23.86,23.9,23.85,23.9,42793.0,19.8482,19.8815,19.8399,19.8815,42793.0
2017-09-13 13:30:00,23.9,23.92,23.88,23.9,39462.0,19.8815,19.8981,19.8648,19.8815,39462.0
2017-09-13 13:40:00,23.89,23.9,23.87,23.89,25157.0,19.8732,19.8815,19.8565,19.8732,25157.0
2017-09-13 13:50:00,23.89,23.9,23.86,23.87,43249.0,19.8732,19.8815,19.8482,19.8565,43249.0
2017-09-13 14:00:00,23.87,23.89,23.85,23.86,98190.0,19.8565,19.8732,19.8399,19.8482,98190.0
2017-09-13 14:10:00,23.86,23.86,23.75,23.75,120043.0,19.8482,19.8482,19.7567,19.7567,120043.0
2017-09-13 14:20:00,23.75,23.76,23.72,23.73,87260.0,19.7567,19.765,19.7317,19.7401,87260.0
2017-09-13 14:30:00,23.73,23.73,23.66,23.67,131164.0,19.7401,19.7401,19.6818,19.6902,131164.0
2017-09-13 14:40:00,23.67,23.71,23.64,23.7,108685.0,19.6902,19.7234,19.6652,19.7151,108685.0
2017-09-13 14:50:00,23.7,23.71,23.64,23.64,100567.0,19.7151,19.7234,19.6652,19.6652,100567.0
2017-09-13 15:00:00,23.64,23.66,23.62,23.65,144048.0,19.6652,19.6818,19.6486,19.6735,144048.0
2017-09-13 15:10:00,23.64,23.65,23.62,23.63,68689.0,19.6652,19.6735,19.6486,19.6569,68689.0
2017-09-13 15:20:00,23.63,23.64,23.53,23.54,124900.0,19.6569,19.6652,19.5737,19.582,124900.0
2017-09-13 15:30:00,23.54,23.55,23.5,23.51,199524.0,19.582,19.5903,19.5487,19.5571,199524.0
2017-09-13 15:40:00,23.51,23.59,23.5,23.59,294939.0,19.5571,19.6236,19.5487,19.6236,294939.0
2017-09-13 15:50:00,23.59,23.61,23.56,23.56,419633.0,19.6236,19.6402,19.5986,19.5986,419633.0
2017-09-14 09:30:00,23.5,23.61,23.29,23.29,72888.0,19.5487,19.6402,19.374,19.374,72888.0
2017-09-14 09:40:00,23.28,23.39,23.25,23.39,90894.0,19.3657,19.4572,19.3408,19.4572,90894.0
2017-09-14 09:50:00,23.39,23.41,23.33,23.35,36758.0,19.4572,19.4739,19.4073,19.424,36758.0
2017-09-14 10:00:00,23.35,23.44,23.34,23.44,59569.0,19.424,19.4988,19.4156,19.4988,59569.0
2017-09-14 10:10:00,23.44,23.56,23.43,23.54,128090.0,19.4988,19.5986,19.4905,19.582,128090.0
2017-09-14 10:20:00,23.54,23.64,23.54,23.58,100998.0,19.582,19.6652,19.582,19.6153,100998.0
2017-09-14 10:30:00,23.58,23.66,23.52,23.66,151072.0,19.6153,19.6818,19.5654,19.6818,151072.0
2017-09-14 10:40:00,23.66,23.7,23.58,23.63,308387.0,19.6818,19.7151,19.6153,19.6569,308387.0
2017-09-14 10:50:00,23.62,23.63,23.57,23.57,66296.0,19.6486,19.6569,19.607,19.607,66296.0
2017-09-14 11:00:00,23.57,23.61,23.57,23.6,55836.0,19.607,19.6402,19.607,19.6319,55836.0
2017-09-14 11:10:00,23.6,23.61,23.55,23.58,71271.0,19.6319,19.6402,19.5903,19.6153,71271.0
2017-09-14 11:20:00,23.59,23.6,23.54,23.56,204982.0,19.6236,19.6319,19.582,19.5986,204982.0
2017-09-14 11:30:00,23.55,23.61,23.53,23.57,137797.0,19.5903,19.6402,19.5737,19.607,137797.0
2017-09-14 11:40:00,23.57,23.6,23.56,23.57,49510.0,19.607,19.6319,19.5986,19.607,49510.0
2017-09-14 11:50:00,23.57,23.58,23.37,23.39,162475.0,19.607,19.6153,19.4406,19.4572,162475.0
2017-09-14 12:00:00,23.39,23.42,23.38,23.4,72299.0,19.4572,19.4822,19.4489,19.4655,72299.0
2017-09-14 12:10:00,23.4,23.43,23.33,23.33,58547.0,19.4655,19.4905,19.4073,19.4073,58547.0
2017-09-14 12:20:00,23.33,23.33,23.27,23.3,78973.0,19.4073,19.4073,19.3574,19.3824,78973.0
2017-09-14 12:30:00,23.3,23.32,23.28,23.3,67060.0,19.3824,19.399,19.3657,19.3824,67060.0
2017-09-14 12:40:00,23.3,23.34,23.29,23.3,115319.0,19.3824,19.4156,19.374,19.3824,115319.0
2017-09-14 12:50:00,23.3,23.32,23.29,23.32,50779.0,19.3824,19.399,19.374,19.399,50779.0
2017-09-14 13:00:00,23.32,23.34,23.29,23.34,47427.0,19.399,19.4156,19.374,19.4156,47427.0
2017-09-14 13:10:00,23.33,23.38,23.33,23.35,100694.0,19.4073,19.4489,19.4073,19.424,100694.0
2017-09-14 13:20:00,23.35,23.35,23.31,23.32,68498.0,19.424,19.424,19.3907,19.399,68498.0
2017-09-14 13:30:00,23.32,23.32,23.27,23.31,104835.0,19.399,19.399,19.3574,19.3907,104835.0
2017-09-14 13:40:00,23.3,23.31,23.22,23.23,77626.0,19.3824,19.3907,19.3158,19.3241,77626.0
2017-09-14 13:50:00,23.23,23.23,23.15,23.15,72144.0,19.3241,19.3241,19.2576,19.2576,72144.0
2017-09-14 14:00:00,23.15,23.15,22.99,23.05,335632.0,19.2576,19.2576,19.1245,19.1744,335632.0
2017-09-14 14:10:00,23.05,23.12,23.04,23.12,126462.0,19.1744,19.2326,19.1661,19.2326,126462.0
2017-09-14 14:20:00,23.12,23.17,23.11,23.13,311944.0,19.2326,19.2742,19.2243,19.2409,311944.0
2017-09-14 14:30:00,23.14,23.15,23.07,23.09,164859.0,19.2493,19.2576,19.191,19.2077,164859.0
2017-09-14 14:40:00,23.09,23.12,23.07,23.11,115671.0,19.2077,19.2326,19.191,19.2243,115671.0
2017-09-14 14:50:00,23.1,23.12,23.07,23.09,116357.0,19.216,19.2326,19.191,19.2077,116357.0
2017-09-14 15:00:00,23.1,23.13,23.08,23.11,184546.0,19.216,19.2409,19.1994,19.2243,184546.0
2017-09-14 15:10:00,23.11,23.12,22.98,22.99,174705.0,19.2243,19.2326,19.1162,19.1245,174705.0
2017-09-14 15:20:00,22.98,23.05,22.98,23.04,240860.0,19.1162,19.1744,19.1162,19.1661,240860.0
2017-09-14 15:30:00,23.04,23.06,22.99,23.0,329280.0,19.1661,19.1827,19.1245,19.1328,329280.0
2017-09-14 15:40:00,23.0,23.08,22.98,23.08,476930.0,19.1328,19.1994,19.1162,19.1994,476930.0
2017-09-14 15:50:00,23.08,23.13,23.06,23.1,1014010.0,19.1994,19.2409,19.1827,19.216,1014010.0
2017-09-15 09:30:00,23.12,23.4,23.12,23.39,638218.0,19.2326,19.4655,19.2326,19.4572,638218.0
2017-09-15 09:40:00,23.39,23.42,23.34,23.39,192179.0,19.4572,19.4822,19.4156,19.4572,192179.0
2017-09-15 09:50:00,23.38,23.4,23.2,23.21,209821.0,19.4489,19.4655,19.2992,19.3075,209821.0
2017-09-15 10:00:00,23.21,23.21,23.09,23.11,178648.0,19.3075,19.3075,19.2077,19.2243,178648.0
2017-09-15 10:10:00,23.11,23.23,23.1,23.23,168519.0,19.2243,19.3241,19.216,19.3241,168519.0
2017-09-15 10:20:00,23.23,23.34,23.21,23.3,300684.0,19.3241,19.4156,19.3075,19.3824,300684.0
2017-09-15 10:30:00,23.3,23.31,23.27,23.3,94880.0,19.3824,19.3907,19.3574,19.3824,94880.0
2017-09-15 10:40:00,23.3,23.39,23.3,23.39,230949.0,19.3824,19.4572,19.3824,19.4572,230949.0
2017-09-15 10:50:00,23.39,23.46,23.37,23.39,110080.0,19.4572,19.5155,19.4406,19.4572,110080.0
2017-09-15 11:00:00,23.38,23.39,23.32,23.33,124717.0,19.4489,19.4572,19.399,19.4073,124717.0
2017-09-15 11:10:00,23.33,23.33,23.24,23.28,134555.0,19.4073,19.4073,19.3325,19.3657,134555.0
2017-09-15 11:20:00,23.28,23.31,23.26,23.28,89260.0,19.3657,19.3907,19.3491,19.3657,89260.0
2017-09-15 11:30:00,23.27,23.3,23.24,23.29,126994.0,19.3574,19.3824,19.3325,19.374,126994.0
2017-09-15 11:40:00,23.29,23.31,23.27,23.31,110895.0,19.374,19.3907,19.3574,19.3907,110895.0
2017-09-15 11:50:00,23.3,23.36,23.3,23.32,136224.0,19.3824,19.4323,19.3824,19.399,136224.0
2017-09-15 12:00:00,23.32,23.32,23.27,23.3,89015.0,19.399,19.399,19.3574,19.3824,89015.0
2017-09-15 12:10:00,23.3,23.31,23.28,23.29,80633.0,19.3824,19.3907,19.3657,19.374,80633.0
2017-09-15 12:20:00,23.3,23.32,23.28,23.32,65819.0,19.3824,19.399,19.3657,19.399,65819.0
2017-09-15 12:30:00,23.32,23.34,23.29,23.32,80445.0,19.399,19.4156,19.374,19.399,80445.0
2017-09-15 12:40:00,23.33,23.34,23.29,23.3,69279.0,19.4073,19.4156,19.374,19.3824,69279.0
2017-09-15 12:50:00,23.3,23.3,23.28,23.29,66958.0,19.3824,19.3824,19.3657,19.374,66958.0
2017-09-15 13:00:00,23.29,23.33,23.28,23.3,96608.0,19.374,19.4073,19.3657,19.3824,96608.0
2017-09-15 13:10:00,23.3,23.33,23.3,23.33,55845.0,19.3824,19.4073,19.3824,19.4073,55845.0
2017-09-15 13:20:00,23.33,23.33,23.28,23.29,104204.0,19.4073,19.4073,19.3657,19.374,104204.0
2017-09-15 13:30:00,23.28,23.31,23.27,23.3,95190.0,19.3657,19.3907,19.3574,19.3824,95190.0
2017-09-15 13:40:00,23.3,23.31,23.29,23.3,147682.0,19.3824,19.3907,19.374,19.3824,147682.0
2017-09-15 13:50:00,23.3,23.3,23.24,23.26,80323.0,19.3824,19.3824,19.3325,19.3491,80323.0
2017-09-15 14:00:00,23.26,23.3,23.25,23.3,97669.0,19.3491,19.3824,19.3408,19.3824,97669.0
2017-09-15 14:10:00,23.3,23.3,23.22,23.23,121149.0,19.3824,19.3824,19.3158,19.3241,121149.0
2017-09-15 14:20:00,23.22,23.25,23.21,23.24,70046.0,19.3158,19.3408,19.3075,19.3325,70046.0
2017-09-15 14:30:00,23.23,23.24,23.22,23.22,74776.0,19.3241,19.3325,19.3158,19.3158,74776.0
2017-09-15 14:40:00,23.23,23.23,23.14,23.14,165045.0,19.3241,19.3241,19.2493,19.2493,165045.0
2017-09-15 14:50:00,23.14,23.15,23.1,23.11,163576.0,19.2493,19.2576,19.216,19.2243,163576.0
2017-09-15 15:00:00,23.1,23.11,23.05,23.05,218213.0,19.216,19.2243,19.1744,19.1744,218213.0
2017-09-15 15:10:00,23.06,23.07,23.0,23.03,173564.0,19.1827,19.191,19.1328,19.1578,173564.0
2017-09-15 15:20:00,23.03,23.08,23.02,23.08,139032.0,19.1578,19.1994,19.1494,19.1994,139032.0
2017-09-15 15:30:00,23.08,23.09,23.02,23.03,262937.0,19.1994,19.2077,19.1494,19.1578,262937.0
2017-09-15 15:40:00,23.03,23.03,22.96,22.96,318326.0,19.1578,19.1578,19.0995,19.0995,318326.0
2017-09-15 15:50:00,22.96,22.97,22.9,22.94,1659443.0,19.0995,19.1078,19.0496,19.0829,1659443.0
2017-09-18 09:30:00,23.02,23.19,22.95,23.16,60749.0,19.1494,19.2909,19.0912,19.2659,60749.0
2017-09-18 09:40:00,23.17,23.28,23.14,23.24,53619.0,19.2742,19.3657,19.2493,19.3325,53619.0
2017-09-18 09:50:00,23.24,23.28,23.2,23.23,53051.0,19.3325,19.3657,19.2992,19.3241,53051.0
2017-09-18 10:00:00,23.23,23.28,23.18,23.27,91405.0,19.3241,19.3657,19.2825,19.3574,91405.0
2017-09-18 10:10:00,23.28,23.35,23.27,23.35,85753.0,19.3657,19.424,19.3574,19.424,85753.0
2017-09-18 10:20:00,23.34,23.35,23.26,23.27,67316.0,19.4156,19.424,19.3491,19.3574,67316.0
2017-09-18 10:30:00,23.27,23.28,23.2,23.22,71975.0,19.3574,19.3657,19.2992,19.3158,71975.0
2017-09-18 10:40:00,23.21,23.23,23.17,23.17,62651.0,19.3075,19.3241,19.2742,19.2742,62651.0
2017-09-18 10:50:00,23.18,23.28,23.17,23.26,66579.0,19.2825,19.3657,19.2742,19.3491,66579.0
2017-09-18 11:00:00,23.26,23.3,23.26,23.28,124601.0,19.3491,19.3824,19.3491,19.3657,124601.0
2017-09-18 11:10:00,23.27,23.32,23.27,23.28,42068.0,19.3574,19.399,19.3574,19.3657,42068.0
2017-09-18 11:20:00,23.28,23.31,23.27,23.3,69531.0,19.3657,19.3907,19.3574,19.3824,69531.0
2017-09-18 11:30:00,23.3,23.32,23.27,23.32,58342.0,19.3824,19.399,19.3574,19.399,58342.0
2017-09-18 11:40:00,23.32,23.43,23.31,23.39,59695.0,19.399,19.4905,19.3907,19.4572,59695.0
2017-09-18 11:50:00,23.4,23.45,23.39,23.44,52890.0,19.4655,19.5071,19.4572,19.4988,52890.0
2017-09-18 12:00:00,23.44,23.44,23.39,23.4,60585.0,19.4988,19.4988,19.4572,19.4655,60585.0
2017-09-18 12:10:00,23.4,23.41,23.36,23.37,97140.0,19.4655,19.4739,19.4323,19.4406,97140.0
2017-09-18 12:20:00,23.37,23.38,23.32,23.32,58316.0,19.4406,19.4489,19.399,19.399,58316.0
2017-09-18 12:30:00,23.33,23.39,23.32,23.38,153504.0,19.4073,19.4572,19.399,19.4489,153504.0
2017-09-18 12:40:00,23.38,23.48,23.36,23.48,142982.0,19.4489,19.5321,19.4323,19.5321,142982.0
2017-09-18 12:50:00,23.47,23.55,23.47,23.53,100036.0,19.5238,19.5903,19.5238,19.5737,100036.0
2017-09-18 13:00:00,23.53,23.71,23.52,23.7,213822.0,19.5737,19.7234,19.5654,19.7151,213822.0
2017-09-18 13:10:00,23.71,23.79,23.7,23.76,197565.0,19.7234,19.79,19.7151,19.765,197565.0
2017-09-18 13:20:00,23.76,23.8,23.65,23.78,259675.0,19.765,19.7983,19.6735,19.7817,259675.0
2017-09-18 13:30:00,23.78,23.81,23.76,23.78,112748.0,19.7817,19.8066,19.765,19.7817,112748.0
2017-09-18 13:40:00,23.78,23.81,23.75,23.79,253056.0,19.7817,19.8066,19.7567,19.79,253056.0
2017-09-18 13:50:00,23.8,23.81,23.74,23.79,164766.0,19.7983,19.8066,19.7484,19.79,164766.0
2017-09-18 14:00:00,23.79,23.98,23.78,23.87,410949.0,19.79,19.948,19.7817,19.8565,410949.0
2017-09-18 14:10:00,23.87,23.88,23.74,23.76,147990.0,19.8565,19.8648,19.7484,19.765,147990.0
2017-09-18 14:20:00,23.77,23.81,23.69,23.7,176287.0,19.7733,19.8066,19.7068,19.7151,176287.0
2017-09-18 14:30:00,23.7,23.71,23.65,23.7,123169.0,19.7151,19.7234,19.6735,19.7151,123169.0
2017-09-18 14:40:00,23.7,23.71,23.64,23.68,67146.0,19.7151,19.7234,19.6652,19.6985,67146.0
2017-09-18 14:50:00,23.68,23.71,23.65,23.7,178358.0,19.6985,19.7234,19.6735,19.7151,178358.0
2017-09-18 15:00:00,23.7,23.71,23.68,23.71,136777.0,19.7151,19.7234,19.6985,19.7234,136777.0
2017-09-18 15:10:00,23.7,23.79,23.7,23.79,195590.0,19.7151,19.79,19.7151,19.79,195590.0
2017-09-18 15:20:00,23.8,23.81,23.78,23.8,133857.0,19.7983,19.8066,19.7817,19.7983,133857.0
2017-09-18 15:30:00,23.8,23.8,23.72,23.76,150637.0,19.7983,19.7983,19.7317,19.765,150637.0
2017-09-18 15:40:00,23.75,23.81,23.73,23.79,405350.0,19.7567,19.8066,19.7401,19.79,405350.0
2017-09-18 15:50:00,23.79,23.86,23.76,23.85,726548.0,19.79,19.8482,19.765,19.8399,726548.0
2017-09-19 09:30:00,23.89,23.92,23.78,23.91,112488.0,19.8732,19.8981,19.7817,19.8898,112488.0
2017-09-19 09:40:00,23.91,24.23,23.91,24.16,123838.0,19.8898,20.156,19.8898,20.0978,123838.0
2017-09-19 09:50:00,24.17,24.21,24.14,24.15,72374.0,20.1061,20.1394,20.0811,20.0894,72374.0
2017-09-19 10:00:00,24.15,24.25,24.11,24.25,94439.0,20.0894,20.1726,20.0562,20.1726,94439.0
2017-09-19 10:10:00,24.25,24.28,24.14,24.15,138877.0,20.1726,20.1976,20.0811,20.0894,138877.0
2017-09-19 10:20:00,24.14,24.26,24.14,24.26,112101.0,20.0811,20.1809,20.0811,20.1809,112101.0
2017-09-19 10:30:00,24.26,24.29,24.23,24.28,116130.0,20.1809,20.2059,20.156,20.1976,116130.0
2017-09-19 10:40:00,24.27,24.28,24.19,24.23,93733.0,20.1893,20.1976,20.1227,20.156,93733.0
2017-09-19 10:50:00,24.23,24.32,24.22,24.32,103278.0,20.156,20.2309,20.1477,20.2309,103278.0
2017-09-19 11:00:00,24.32,24.35,24.25,24.33,381333.0,20.2309,20.2558,20.1726,20.2392,381333.0
2017-09-19 11:10:00,24.32,24.49,24.32,24.46,98794.0,20.2309,20.3723,20.2309,20.3473,98794.0
2017-09-19 11:20:00,24.45,24.51,24.45,24.47,44807.0,20.339,20.3889,20.339,20.3556,44807.0
2017-09-19 11:30:00,24.46,24.47,24.3,24.32,137802.0,20.3473,20.3556,20.2142,20.2309,137802.0
2017-09-19 11:40:00,24.32,24.45,24.31,24.44,153870.0,20.2309,20.339,20.2225,20.3307,153870.0
2017-09-19 11:50:00,24.43,24.46,24.39,24.39,198336.0,20.3224,20.3473,20.2891,20.2891,198336.0
2017-09-19 12:00:00,24.39,24.48,24.39,24.43,68583.0,20.2891,20.364,20.2891,20.3224,68583.0
2017-09-19 12:10:00,24.43,24.46,24.4,24.44,55496.0,20.3224,20.3473,20.2974,20.3307,55496.0
2017-09-19 12:20:00,24.44,24.46,24.35,24.36,85128.0,20.3307,20.3473,20.2558,20.2641,85128.0
2017-09-19 12:30:00,24.36,24.42,24.35,24.4,130968.0,20.2641,20.314,20.2558,20.2974,130968.0
2017-09-19 12:40:00,24.39,24.43,24.37,24.38,219280.0,20.2891,20.3224,20.2725,20.2808,219280.0
2017-09-19 12:50:00,24.38,24.38,24.32,24.35,187596.0,20.2808,20.2808,20.2309,20.2558,187596.0
2017-09-19 13:00:00,24.35,24.42,24.34,24.42,105290.0,20.2558,20.314,20.2475,20.314,105290.0
2017-09-19 13:10:00,24.42,24.47,24.4,24.47,58289.0,20.314,20.3556,20.2974,20.3556,58289.0
2017-09-19 13:20:00,24.46,24.65,24.45,24.61,213422.0,20.3473,20.5054,20.339,20.4721,213422.0
2017-09-19 13:30:00,24.6,24.66,24.6,24.63,131198.0,20.4638,20.5137,20.4638,20.4887,131198.0
2017-09-19 13:40:00,24.64,24.65,24.6,24.63,219943.0,20.4971,20.5054,20.4638,20.4887,219943.0
2017-09-19 13:50:00,24.63,24.66,24.57,24.58,196463.0,20.4887,20.5137,20.4388,20.4471,196463.0
2017-09-19 14:00:00,24.58,24.59,24.49,24.5,244784.0,20.4471,20.4555,20.3723,20.3806,244784.0
2017-09-19 14:10:00,24.5,24.51,24.42,24.47,128502.0,20.3806,20.3889,20.314,20.3556,128502.0
2017-09-19 14:20:00,24.46,24.47,24.42,24.45,82399.0,20.3473,20.3556,20.314,20.339,82399.0
2017-09-19 14:30:00,24.47,24.53,24.47,24.52,274348.0,20.3556,20.4056,20.3556,20.3972,274348.0
2017-09-19 14:40:00,24.52,24.59,24.5,24.58,101984.0,20.3972,20.4555,20.3806,20.4471,101984.0
2017-09-19 14:50:00,24.58,24.58,24.53,24.56,118252.0,20.4471,20.4471,20.4056,20.4305,118252.0
2017-09-19 15:00:00,24.56,24.59,24.53,24.58,144645.0,20.4305,20.4555,20.4056,20.4471,144645.0
2017-09-19 15:10:00,24.58,24.62,24.58,24.61,122015.0,20.4471,20.4804,20.4471,20.4721,122015.0
2017-09-19 15:20:00,24.62,24.62,24.52,24.56,138214.0,20.4804,20.4804,20.3972,20.4305,138214.0
2017-09-19 15:30:00,24.55,24.62,24.55,24.59,366571.0,20.4222,20.4804,20.4222,20.4555,366571.0
2017-09-19 15:40:00,24.6,24.64,24.56,24.6,565012.0,20.4638,20.4971,20.4305,20.4638,565012.0
2017-09-19 15:50:00,24.59,24.63,24.54,24.62,978648.0,20.4555,20.4887,20.4139,20.4804,978648.0
2017-09-20 09:30:00,24.67,24.69,24.54,24.55,159613.0,20.522,20.5386,20.4139,20.4222,159613.0
2017-09-20 09:40:00,24.55,24.57,24.32,24.32,61186.0,20.4222,20.4388,20.2309,20.2309,61186.0
2017-09-20 09:50:00,24.32,24.45,24.29,24.44,144297.0,20.2309,20.339,20.2059,20.3307,144297.0
2017-09-20 10:00:00,24.44,24.51,24.35,24.36,109665.0,20.3307,20.3889,20.2558,20.2641,109665.0
2017-09-20 10:10:00,24.35,24.35,24.28,24.32,47303.0,20.2558,20.2558,20.1976,20.2309,47303.0
2017-09-20 10:20:00,24.32,24.43,24.31,24.39,125548.0,20.2309,20.3224,20.2225,20.2891,125548.0
2017-09-20 10:30:00,24.38,24.41,24.3,24.32,56401.0,20.2808,20.3057,20.2142,20.2309,56401.0
2017-09-20 10:40:00,24.31,24.32,24.24,24.32,104390.0,20.2225,20.2309,20.1643,20.2309,104390.0
2017-09-20 10:50:00,24.32,24.4,24.27,24.3,119912.0,20.2309,20.2974,20.1893,20.2142,119912.0
2017-09-20 11:00:00,24.3,24.37,24.29,24.33,80852.0,20.2142,20.2725,20.2059,20.2392,80852.0
2017-09-20 11:10:00,24.33,24.41,24.33,24.39,64037.0,20.2392,20.3057,20.2392,20.2891,64037.0
2017-09-20 11:20:00,24.39,24.46,24.38,24.45,90327.0,20.2891,20.3473,20.2808,20.339,90327.0
2017-09-20 11:30:00,24.45,24.52,24.44,24.52,52111.0,20.339,20.3972,20.3307,20.3972,52111.0
2017-09-20 11:40:00,24.52,24.52,24.45,24.5,56946.0,20.3972,20.3972,20.339,20.3806,56946.0
2017-09-20 11:50:00,24.5,24.5,24.44,24.5,58097.0,20.3806,20.3806,20.3307,20.3806,58097.0
2017-09-20 12:00:00,24.5,24.53,24.46,24.47,52935.0,20.3806,20.4056,20.3473,20.3556,52935.0
2017-09-20 12:10:00,24.48,24.52,24.34,24.34,506722.0,20.364,20.3972,20.2475,20.2475,506722.0
2017-09-20 12:20:00,24.34,24.39,24.34,24.36,63714.0,20.2475,20.2891,20.2475,20.2641,63714.0
2017-09-20 12:30:00,24.36,24.39,24.35,24.36,62183.0,20.2641,20.2891,20.2558,20.2641,62183.0
2017-09-20 12:40:00,24.36,24.41,24.35,24.38,63520.0,20.2641,20.3057,20.2558,20.2808,63520.0
2017-09-20 12:50:00,24.38,24.4,24.35,24.38,54273.0,20.2808,20.2974,20.2558,20.2808,54273.0
2017-09-20 13:00:00,24.38,24.39,24.35,24.39,37327.0,20.2808,20.2891,20.2558,20.2891,37327.0
2017-09-20 13:10:00,24.39,24.4,24.35,24.38,62389.0,20.2891,20.2974,20.2558,20.2808,62389.0
2017-09-20 13:20:00,24.37,24.42,24.36,24.41,63106.0,20.2725,20.314,20.2641,20.3057,63106.0
2017-09-20 13:30:00,24.41,24.43,24.4,24.42,52700.0,20.3057,20.3224,20.2974,20.314,52700.0
2017-09-20 13:40:00,24.41,24.41,24.35,24.38,85671.0,20.3057,20.3057,20.2558,20.2808,85671.0
2017-09-20 13:50:00,24.38,24.4,24.31,24.31,79180.0,20.2808,20.2974,20.2225,20.2225,79180.0
2017-09-20 14:00:00,24.31,24.34,24.19,24.21,78289.0,20.2225,20.2475,20.1227,20.1394,78289.0
2017-09-20 14:10:00,24.23,24.34,24.17,24.26,110481.0,20.156,20.2475,20.1061,20.1809,110481.0
2017-09-20 14:20:00,24.25,24.31,24.2,24.28,101896.0,20.1726,20.2225,20.131,20.1976,101896.0
2017-09-20 14:30:00,24.27,24.3,24.2,24.23,102869.0,20.1893,20.2142,20.131,20.156,102869.0
2017-09-20 14:40:00,24.23,24.28,24.21,24.27,69938.0,20.156,20.1976,20.1394,20.1893,69938.0
2017-09-20 14:50:00,24.27,24.28,24.24,24.27,85342.0,20.1893,20.1976,20.1643,20.1893,85342.0
2017-09-20 15:00:00,24.26,24.28,24.23,24.27,80608.0,20.1809,20.1976,20.156,20.1893,80608.0
2017-09-20 15:10:00,24.27,24.28,24.23,24.26,80720.0,20.1893,20.1976,20.156,20.1809,80720.0
2017-09-20 15:20:00,24.25,24.29,24.2,24.21,76986.0,20.1726,20.2059,20.131,20.1394,76986.0
2017-09-20 15:30:00,24.21,24.3,24.2,24.28,144619.0,20.1394,20.2142,20.131,20.1976,144619.0
2017-09-20 15:40:00,24.28,24.28,24.17,24.18,250807.0,20.1976,20.1976,20.1061,20.1144,250807.0
2017-09-20 15:50:00,24.19,24.21,24.11,24.14,552670.0,20.1227,20.1394,20.0562,20.0811,552670.0
2017-09-21 09:30:00,23.94,24.05,23.92,23.95,57246.0,19.9148,20.0063,19.8981,19.9231,57246.0
2017-09-21 09:40:00,23.95,24.02,23.92,23.97,56211.0,19.9231,19.9813,19.8981,19.9397,56211.0
2017-09-21 09:50:00,23.97,23.99,23.95,23.98,58040.0,19.9397,19.9563,19.9231,19.948,58040.0
2017-09-21 10:00:00,23.99,24.03,23.96,24.0,59946.0,19.9563,19.9896,19.9314,19.9647,59946.0
2017-09-21 10:10:00,23.99,24.05,23.96,23.98,55916.0,19.9563,20.0063,19.9314,19.948,55916.0
2017-09-21 10:20:00,23.98,23.99,23.93,23.96,93854.0,19.948,19.9563,19.9064,19.9314,93854.0
2017-09-21 10:30:00,23.96,23.98,23.92,23.96,93732.0,19.9314,19.948,19.8981,19.9314,93732.0
2017-09-21 10:40:00,23.96,24.05,23.94,24.05,93332.0,19.9314,20.0063,19.9148,20.0063,93332.0
2017-09-21 10:50:00,24.04,24.08,24.02,24.05,64076.0,19.9979,20.0312,19.9813,20.0063,64076.0
2017-09-21 11:00:00,24.04,24.08,24.0,24.03,62002.0,19.9979,20.0312,19.9647,19.9896,62002.0
2017-09-21 11:10:00,24.04,24.07,24.02,24.05,32165.0,19.9979,20.0229,19.9813,20.0063,32165.0
2017-09-21 11:20:00,24.05,24.06,24.03,24.05,90367.0,20.0063,20.0146,19.9896,20.0063,90367.0
2017-09-21 11:30:00,24.05,24.06,24.03,24.04,85769.0,20.0063,20.0146,19.9896,19.9979,85769.0
2017-09-21 11:40:00,24.05,24.06,24.03,24.05,66892.0,20.0063,20.0146,19.9896,20.0063,66892.0
2017-09-21 11:50:00,24.05,24.08,24.04,24.05,40463.0,20.0063,20.0312,19.9979,20.0063,40463.0
2017-09-21 12:00:00,24.04,24.07,24.04,24.05,60399.0,19.9979,20.0229,19.9979,20.0063,60399.0
2017-09-21 12:10:00,24.06,24.08,24.04,24.04,48201.0,20.0146,20.0312,19.9979,19.9979,48201.0
2017-09-21 12:20:00,24.04,24.06,24.01,24.03,69874.0,19.9979,20.0146,19.973,19.9896,69874.0
2017-09-21 12:30:00,24.04,24.08,24.03,24.05,70812.0,19.9979,20.0312,19.9896,20.0063,70812.0
2017-09-21 12:40:00,24.06,24.07,24.03,24.06,81476.0,20.0146,20.0229,19.9896,20.0146,81476.0
2017-09-21 12:50:00,24.05,24.1,24.05,24.1,40868.0,20.0063,20.0479,20.0063,20.0479,40868.0
2017-09-21 13:00:00,24.1,24.14,24.09,24.14,42567.0,20.0479,20.0811,20.0395,20.0811,42567.0
2017-09-21 13:10:00,24.15,24.16,24.09,24.11,44360.0,20.0894,20.0978,20.0395,20.0562,44360.0
2017-09-21 13:20:00,24.11,24.15,24.1,24.14,33146.0,20.0562,20.0894,20.0479,20.0811,33146.0
2017-09-21 13:30:00,24.14,24.16,24.12,24.13,42993.0,20.0811,20.0978,20.0645,20.0728,42993.0
2017-09-21 13:40:00,24.14,24.15,24.09,24.1,49003.0,20.0811,20.0894,20.0395,20.0479,49003.0
2017-09-21 13:50:00,24.1,24.11,24.06,24.1,53946.0,20.0479,20.0562,20.0146,20.0479,53946.0
2017-09-21 14:00:00,24.1,24.1,24.05,24.08,44503.0,20.0479,20.0479,20.0063,20.0312,44503.0
2017-09-21 14:10:00,24.08,24.1,24.05,24.07,43920.0,20.0312,20.0479,20.0063,20.0229,43920.0
2017-09-21 14:20:00,24.06,24.07,24.04,24.06,62872.0,20.0146,20.0229,19.9979,20.0146,62872.0
2017-09-21 14:30:00,24.05,24.07,24.01,24.06,235806.0,20.0063,20.0229,19.973,20.0146,235806.0
2017-09-21 14:40:00,24.06,24.1,24.05,24.08,49950.0,20.0146,20.0479,20.0063,20.0312,49950.0
2017-09-21 14:50:00,24.08,24.13,24.06,24.13,100403.0,20.0312,20.0728,20.0146,20.0728,100403.0
2017-09-21 15:00:00,24.12,24.17,24.11,24.17,80978.0,20.0645,20.1061,20.0562,20.1061,80978.0
2017-09-21 15:10:00,24.17,24.21,24.14,24.2,71413.0,20.1061,20.1394,20.0811,20.131,71413.0
2017-09-21 15:20:00,24.2,24.24,24.18,24.19,69520.0,20.131,20.1643,20.1144,20.1227,69520.0
2017-09-21 15:30:00,24.19,24.25,24.19,24.23,114407.0,20.1227,20.1726,20.1227,20.156,114407.0
2017-09-21 15:40:00,24.23,24.24,24.16,24.19,198856.0,20.156,20.1643,20.0978,20.1227,198856.0
2017-09-21 15:50:00,24.19,24.22,24.18,24.19,308018.0,20.1227,20.1477,20.1144,20.1227,308018.0
2017-09-22 09:30:00,24.12,24.19,24.06,24.13,42597.0,20.0645,20.1227,20.0146,20.0728,42597.0
2017-09-22 09:40:00,24.13,24.15,24.07,24.12,67359.0,20.0728,20.0894,20.0229,20.0645,67359.0
2017-09-22 09:50:00,24.12,24.13,24.07,24.08,53772.0,20.0645,20.0728,20.0229,20.0312,53772.0
2017-09-22 10:00:00,24.07,24.08,23.98,24.05,78852.0,20.0229,20.0312,19.948,20.0063,78852.0
2017-09-22 10:10:00,24.04,24.05,23.98,24.04,64867.0,19.9979,20.0063,19.948,19.9979,64867.0
2017-09-22 10:20:00,24.04,24.05,23.99,24.05,73091.0,19.9979,20.0063,19.9563,20.0063,73091.0
2017-09-22 10:30:00,24.04,24.06,24.02,24.04,91662.0,19.9979,20.0146,19.9813,19.9979,91662.0
2017-09-22 10:40:00,24.03,24.05,23.98,24.05,93862.0,19.9896,20.0063,19.948,20.0063,93862.0
2017-09-22 10:50:00,24.05,24.07,23.94,24.01,145343.0,20.0063,20.0229,19.9148,19.973,145343.0
2017-09-22 11:00:00,24.02,24.09,24.0,24.08,122652.0,19.9813,20.0395,19.9647,20.0312,122652.0
2017-09-22 11:10:00,24.09,24.1,24.06,24.07,48902.0,20.0395,20.0479,20.0146,20.0229,48902.0
2017-09-22 11:20:00,24.07,24.09,24.03,24.04,51876.0,20.0229,20.0395,19.9896,19.9979,51876.0
2017-09-22 11:30:00,24.05,24.07,24.02,24.04,36037.0,20.0063,20.0229,19.9813,19.9979,36037.0
2017-09-22 11:40:00,24.04,24.07,24.03,24.05,31791.0,19.9979,20.0229,19.9896,20.0063,31791.0
2017-09-22 11:50:00,24.05,24.08,24.04,24.07,36299.0,20.0063,20.0312,19.9979,20.0229,36299.0
2017-09-22 12:00:00,24.07,24.08,24.05,24.07,30572.0,20.0229,20.0312,20.0063,20.0229,30572.0
2017-09-22 12:10:00,24.07,24.08,24.04,24.05,46688.0,20.0229,20.0312,19.9979,20.0063,46688.0
2017-09-22 12:20:00,24.04,24.07,24.04,24.06,23165.0,19.9979,20.0229,19.9979,20.0146,23165.0
2017-09-22 12:30:00,24.05,24.06,24.0,24.01,38944.0,20.0063,20.0146,19.9647,19.973,38944.0
2017-09-22 12:40:00,24.01,24.02,23.99,24.01,39278.0,19.973,19.9813,19.9563,19.973,39278.0
2017-09-22 12:50:00,24.01,24.05,24.0,24.02,49767.0,19.973,20.0063,19.9647,19.9813,49767.0
2017-09-22 13:00:00,24.02,24.03,24.01,24.03,18160.0,19.9813,19.9896,19.973,19.9896,18160.0
2017-09-22 13:10:00,24.02,24.03,23.99,24.02,74410.0,19.9813,19.9896,19.9563,19.9813,74410.0
2017-09-22 13:20:00,24.01,24.03,23.99,24.01,26677.0,19.973,19.9896,19.9563,19.973,26677.0
2017-09-22 13:30:00,24.0,24.04,24.0,24.01,41568.0,19.9647,19.9979,19.9647,19.973,41568.0
2017-09-22 13:40:00,24.01,24.05,24.0,24.0,38573.0,19.973,20.0063,19.9647,19.9647,38573.0
2017-09-22 13:50:00,24.01,24.01,23.98,24.0,76981.0,19.973,19.973,19.948,19.9647,76981.0
2017-09-22 14:00:00,24.0,24.01,23.98,24.0,63122.0,19.9647,19.973,19.948,19.9647,63122.0
2017-09-22 14:10:00,23.99,24.0,23.89,23.9,54440.0,19.9563,19.9647,19.8732,19.8815,54440.0
2017-09-22 14:20:00,23.89,23.92,23.88,23.89,36269.0,19.8732,19.8981,19.8648,19.8732,36269.0
2017-09-22 14:30:00,23.88,23.9,23.87,23.88,35130.0,19.8648,19.8815,19.8565,19.8648,35130.0
2017-09-22 14:40:00,23.88,23.89,23.82,23.84,36544.0,19.8648,19.8732,19.8149,19.8316,36544.0
2017-09-22 14:50:00,23.84,23.85,23.8,23.83,46480.0,19.8316,19.8399,19.7983,19.8232,46480.0
2017-09-22 15:00:00,23.83,23.83,23.8,23.82,31813.0,19.8232,19.8232,19.7983,19.8149,31813.0
2017-09-22 15:10:00,23.82,23.84,23.8,23.83,42623.0,19.8149,19.8316,19.7983,19.8232,42623.0
2017-09-22 15:20:00,23.83,23.83,23.8,23.83,42319.0,19.8232,19.8232,19.7983,19.8232,42319.0
2017-09-22 15:30:00,23.83,23.86,23.82,23.86,93503.0,19.8232,19.8482,19.8149,19.8482,93503.0
2017-09-22 15:40:00,23.86,23.87,23.83,23.87,112248.0,19.8482,19.8565,19.8232,19.8565,112248.0
2017-09-22 15:50:00,23.87,23.97,23.85,23.95,679816.0,19.8565,19.9397,19.8399,19.9231,679816.0
2017-09-25 09:30:00,23.98,23.99,23.87,23.93,48302.0,19.948,19.9563,19.8565,19.9064,48302.0
2017-09-25 09:40:00,23.94,23.99,23.87,23.89,49384.0,19.9148,19.9563,19.8565,19.8732,49384.0
2017-09-25 09:50:00,23.89,23.91,23.81,23.82,39539.0,19.8732,19.8898,19.8066,19.8149,39539.0
2017-09-25 10:00:00,23.83,23.96,23.81,23.96,68520.0,19.8232,19.9314,19.8066,19.9314,68520.0
2017-09-25 10:10:00,23.95,24.05,23.94,24.03,85957.0,19.9231,20.0063,19.9148,19.9896,85957.0
2017-09-25 10:20:00,24.04,24.04,23.9,23.92,74383.0,19.9979,19.9979,19.8815,19.8981,74383.0
2017-09-25 10:30:00,23.91,23.98,23.89,23.97,129871.0,19.8898,19.948,19.8732,19.9397,129871.0
2017-09-25 10:40:00,23.98,24.01,23.93,23.99,90736.0,19.948,19.973,19.9064,19.9563,90736.0
2017-09-25 10:50:00,23.99,23.99,23.84,23.84,46524.0,19.9563,19.9563,19.8316,19.8316,46524.0
2017-09-25 11:00:00,23.85,23.85,23.72,23.81,114804.0,19.8399,19.8399,19.7317,19.8066,114804.0
2017-09-25 11:10:00,23.81,23.86,23.8,23.81,48412.0,19.8066,19.8482,19.7983,19.8066,48412.0
2017-09-25 11:20:00,23.82,23.89,23.81,23.84,47516.0,19.8149,19.8732,19.8066,19.8316,47516.0
2017-09-25 11:30:00,23.84,23.85,23.79,23.79,42381.0,19.8316,19.8399,19.79,19.79,42381.0
2017-09-25 11:40:00,23.79,23.8,23.69,23.7,52642.0,19.79,19.7983,19.7068,19.7151,52642.0
2017-09-25 11:50:00,23.7,23.7,23.64,23.69,35896.0,19.7151,19.7151,19.6652,19.7068,35896.0
2017-09-25 12:00:00,23.69,23.69,23.54,23.55,69618.0,19.7068,19.7068,19.582,19.5903,69618.0
2017-09-25 12:10:00,23.55,23.55,23.45,23.47,88525.0,19.5903,19.5903,19.5071,19.5238,88525.0
2017-09-25 12:20:00,23.47,23.55,23.46,23.5,61351.0,19.5238,19.5903,19.5155,19.5487,61351.0
2017-09-25 12:30:00,23.5,23.52,23.46,23.48,55492.0,19.5487,19.5654,19.5155,19.5321,55492.0
2017-09-25 12:40:00,23.49,23.54,23.46,23.54,55112.0,19.5404,19.582,19.5155,19.582,55112.0
2017-09-25 12:50:00,23.53,23.59,23.53,23.58,56782.0,19.5737,19.6236,19.5737,19.6153,56782.0
2017-09-25 13:00:00,23.58,23.58,23.54,23.55,38393.0,19.6153,19.6153,19.582,19.5903,38393.0
2017-09-25 13:10:00,23.55,23.58,23.54,23.57,45176.0,19.5903,19.6153,19.582,19.607,45176.0
2017-09-25 13:20:00,23.58,23.58,23.55,23.57,50086.0,19.6153,19.6153,19.5903,19.607,50086.0
2017-09-25 13:30:00,23.57,23.59,23.55,23.56,48173.0,19.607,19.6236,19.5903,19.5986,48173.0
2017-09-25 13:40:00,23.56,23.58,23.54,23.55,50834.0,19.5986,19.6153,19.582,19.5903,50834.0
2017-09-25 13:50:00,23.56,23.58,23.54,23.55,43727.0,19.5986,19.6153,19.582,19.5903,43727.0
2017-09-25 14:00:00,23.55,23.57,23.5,23.52,67167.0,19.5903,19.607,19.5487,19.5654,67167.0
2017-09-25 14:10:00,23.51,23.52,23.47,23.48,68778.0,19.5571,19.5654,19.5238,19.5321,68778.0
2017-09-25 14:20:00,23.48,23.49,23.42,23.45,76332.0,19.5321,19.5404,19.4822,19.5071,76332.0
2017-09-25 14:30:00,23.44,23.46,23.42,23.44,68547.0,19.4988,19.5155,19.4822,19.4988,68547.0
2017-09-25 14:40:00,23.44,23.47,23.4,23.41,83775.0,19.4988,19.5238,19.4655,19.4739,83775.0
2017-09-25 14:50:00,23.41,23.41,23.33,23.35,84402.0,19.4739,19.4739,19.4073,19.424,84402.0
2017-09-25 15:00:00,23.35,23.38,23.33,23.36,70481.0,19.424,19.4489,19.4073,19.4323,70481.0
2017-09-25 15:10:00,23.37,23.41,23.36,23.41,88439.0,19.4406,19.4739,19.4323,19.4739,88439.0
2017-09-25 15:20:00,23.41,23.45,23.4,23.44,108310.0,19.4739,19.5071,19.4655,19.4988,108310.0
2017-09-25 15:30:00,23.44,23.44,23.39,23.4,178207.0,19.4988,19.4988,19.4572,19.4655,178207.0
2017-09-25 15:40:00,23.39,23.41,23.37,23.39,159221.0,19.4572,19.4739,19.4406,19.4572,159221.0
2017-09-25 15:50:00,23.39,23.4,23.35,23.39,360605.0,19.4572,19.4655,19.424,19.4572,360605.0
2017-09-26 09:30:00,23.39,23.42,23.18,23.26,86946.0,19.4572,19.4822,19.2825,19.3491,86946.0
2017-09-26 09:40:00,23.25,23.35,23.23,23.35,93852.0,19.3408,19.424,19.3241,19.424,93852.0
2017-09-26 09:50:00,23.36,23.56,23.35,23.55,65419.0,19.4323,19.5986,19.424,19.5903,65419.0
2017-09-26 10:00:00,23.55,23.72,23.53,23.63,901094.0,19.5903,19.7317,19.5737,19.6569,901094.0
2017-09-26 10:10:00,23.64,23.85,23.63,23.85,243799.0,19.6652,19.8399,19.6569,19.8399,243799.0
2017-09-26 10:20:00,23.85,23.89,23.72,23.72,81386.0,19.8399,19.8732,19.7317,19.7317,81386.0
2017-09-26 10:30:00,23.72,23.75,23.68,23.74,65863.0,19.7317,19.7567,19.6985,19.7484,65863.0
2017-09-26 10:40:00,23.75,23.75,23.65,23.69,58990.0,19.7567,19.7567,19.6735,19.7068,58990.0
2017-09-26 10:50:00,23.68,23.75,23.63,23.74,55266.0,19.6985,19.7567,19.6569,19.7484,55266.0
2017-09-26 11:00:00,23.75,23.75,23.72,23.74,44910.0,19.7567,19.7567,19.7317,19.7484,44910.0
2017-09-26 11:10:00,23.75,23.77,23.72,23.73,81903.0,19.7567,19.7733,19.7317,19.7401,81903.0
2017-09-26 11:20:00,23.73,23.76,23.71,23.75,92704.0,19.7401,19.765,19.7234,19.7567,92704.0
2017-09-26 11:30:00,23.75,23.76,23.71,23.74,56833.0,19.7567,19.765,19.7234,19.7484,56833.0
2017-09-26 11:40:00,23.74,23.8,23.74,23.8,36978.0,19.7484,19.7983,19.7484,19.7983,36978.0
2017-09-26 11:50:00,23.8,23.8,23.74,23.8,106923.0,19.7983,19.7983,19.7484,19.7983,106923.0
2017-09-26 12:00:00,23.8,23.83,23.77,23.82,146854.0,19.7983,19.8232,19.7733,19.8149,146854.0
2017-09-26 12:10:00,23.81,23.84,23.79,23.8,29583.0,19.8066,19.8316,19.79,19.7983,29583.0
2017-09-26 12:20:00,23.8,23.85,23.8,23.85,180130.0,19.7983,19.8399,19.7983,19.8399,180130.0
2017-09-26 12:30:00,23.86,24.06,23.86,24.04,203020.0,19.8482,20.0146,19.8482,19.9979,203020.0
2017-09-26 12:40:00,24.04,24.16,24.04,24.11,232422.0,19.9979,20.0978,19.9979,20.0562,232422.0
2017-09-26 12:50:00,24.11,24.13,24.0,24.04,75648.0,20.0562,20.0728,19.9647,19.9979,75648.0
2017-09-26 13:00:00,24.04,24.08,24.0,24.06,96101.0,19.9979,20.0312,19.9647,20.0146,96101.0
2017-09-26 13:10:00,24.06,24.12,23.97,23.97,128205.0,20.0146,20.0645,19.9397,19.9397,128205.0
2017-09-26 13:20:00,23.98,24.04,23.98,24.0,94696.0,19.948,19.9979,19.948,19.9647,94696.0
2017-09-26 13:30:00,24.01,24.01,23.96,23.96,43978.0,19.973,19.973,19.9314,19.9314,43978.0
2017-09-26 13:40:00,23.96,24.01,23.96,23.99,118128.0,19.9314,19.973,19.9314,19.9563,118128.0
2017-09-26 13:50:00,24.0,24.06,23.99,24.04,80581.0,19.9647,20.0146,19.9563,19.9979,80581.0
2017-09-26 14:00:00,24.04,24.04,24.01,24.01,31361.0,19.9979,19.9979,19.973,19.973,31361.0
2017-09-26 14:10:00,24.01,24.01,23.97,23.99,58052.0,19.973,19.973,19.9397,19.9563,58052.0
2017-09-26 14:20:00,23.99,24.04,23.99,24.0,60580.0,19.9563,19.9979,19.9563,19.9647,60580.0
2017-09-26 14:30:00,24.01,24.01,23.98,24.01,75205.0,19.973,19.973,19.948,19.973,75205.0
2017-09-26 14:40:00,24.0,24.13,23.99,24.13,127665.0,19.9647,20.0728,19.9563,20.0728,127665.0
2017-09-26 14:50:00,24.13,24.16,24.12,24.14,80024.0,20.0728,20.0978,20.0645,20.0811,80024.0
2017-09-26 15:00:00,24.14,24.16,24.11,24.16,80387.0,20.0811,20.0978,20.0562,20.0978,80387.0
2017-09-26 15:10:00,24.16,24.16,24.1,24.12,203115.0,20.0978,20.0978,20.0479,20.0645,203115.0
2017-09-26 15:20:00,24.12,24.12,23.99,24.02,193961.0,20.0645,20.0645,19.9563,19.9813,193961.0
2017-09-26 15:30:00,24.02,24.06,23.98,24.06,159814.0,19.9813,20.0146,19.948,20.0146,159814.0
2017-09-26 15:40:00,24.06,24.14,24.01,24.11,480008.0,20.0146,20.0811,19.973,20.0562,480008.0
2017-09-26 15:50:00,24.11,24.15,24.09,24.1,730989.0,20.0562,20.0894,20.0395,20.0479,730989.0
2017-09-27 09:30:00,24.04,24.47,24.04,24.45,90987.0,19.9979,20.3556,19.9979,20.339,90987.0
2017-09-27 09:40:00,24.45,24.51,24.41,24.46,88091.0,20.339,20.3889,20.3057,20.3473,88091.0
2017-09-27 09:50:00,24.47,24.56,24.4,24.4,190450.0,20.3556,20.4305,20.2974,20.2974,190450.0
2017-09-27 10:00:00,24.39,24.51,24.37,24.5,122597.0,20.2891,20.3889,20.2725,20.3806,122597.0
2017-09-27 10:10:00,24.5,24.54,24.44,24.53,94976.0,20.3806,20.4139,20.3307,20.4056,94976.0
2017-09-27 10:20:00,24.52,24.65,24.52,24.57,99096.0,20.3972,20.5054,20.3972,20.4388,99096.0
2017-09-27 10:30:00,24.57,24.66,24.56,24.65,150018.0,20.4388,20.5137,20.4305,20.5054,150018.0
2017-09-27 10:40:00,24.64,24.73,24.59,24.64,257993.0,20.4971,20.5719,20.4555,20.4971,257993.0
2017-09-27 10:50:00,24.64,24.67,24.59,24.66,221293.0,20.4971,20.522,20.4555,20.5137,221293.0
2017-09-27 11:00:00,24.66,24.7,24.63,24.66,122228.0,20.5137,20.547,20.4887,20.5137,122228.0
2017-09-27 11:10:00,24.66,24.71,24.64,24.68,111479.0,20.5137,20.5553,20.4971,20.5303,111479.0
2017-09-27 11:20:00,24.68,24.74,24.67,24.7,130530.0,20.5303,20.5802,20.522,20.547,130530.0
2017-09-27 11:30:00,24.7,24.85,24.69,24.82,233366.0,20.547,20.6717,20.5386,20.6468,233366.0
2017-09-27 11:40:00,24.82,24.93,24.79,24.89,285700.0,20.6468,20.7383,20.6218,20.705,285700.0
2017-09-27 11:50:00,24.89,24.93,24.85,24.88,99460.0,20.705,20.7383,20.6717,20.6967,99460.0
2017-09-27 12:00:00,24.88,24.94,24.85,24.87,104965.0,20.6967,20.7466,20.6717,20.6884,104965.0
2017-09-27 12:10:00,24.86,24.89,24.81,24.85,78725.0,20.6801,20.705,20.6385,20.6717,78725.0
2017-09-27 12:20:00,24.84,24.85,24.77,24.83,90855.0,20.6634,20.6717,20.6052,20.6551,90855.0
2017-09-27 12:30:00,24.83,24.85,24.8,24.82,75453.0,20.6551,20.6717,20.6302,20.6468,75453.0
2017-09-27 12:40:00,24.82,24.87,24.82,24.83,90762.0,20.6468,20.6884,20.6468,20.6551,90762.0
2017-09-27 12:50:00,24.83,24.85,24.8,24.84,46120.0,20.6551,20.6717,20.6302,20.6634,46120.0
2017-09-27 13:00:00,24.84,24.85,24.8,24.81,53948.0,20.6634,20.6717,20.6302,20.6385,53948.0
2017-09-27 13:10:00,24.81,24.82,24.78,24.79,65119.0,20.6385,20.6468,20.6135,20.6218,65119.0
2017-09-27 13:20:00,24.78,24.81,24.76,24.78,66072.0,20.6135,20.6385,20.5969,20.6135,66072.0
2017-09-27 13:30:00,24.79,24.81,24.74,24.74,64884.0,20.6218,20.6385,20.5802,20.5802,64884.0
2017-09-27 13:40:00,24.75,24.75,24.65,24.66,74988.0,20.5886,20.5886,20.5054,20.5137,74988.0
2017-09-27 13:50:00,24.66,24.72,24.66,24.69,57960.0,20.5137,20.5636,20.5137,20.5386,57960.0
2017-09-27 14:00:00,24.69,24.8,24.68,24.8,101858.0,20.5386,20.6302,20.5303,20.6302,101858.0
2017-09-27 14:10:00,24.8,24.88,24.8,24.83,131789.0,20.6302,20.6967,20.6302,20.6551,131789.0
2017-09-27 14:20:00,24.84,24.88,24.78,24.78,128227.0,20.6634,20.6967,20.6135,20.6135,128227.0
2017-09-27 14:30:00,24.78,24.81,24.75,24.8,69499.0,20.6135,20.6385,20.5886,20.6302,69499.0
2017-09-27 14:40:00,24.8,24.84,24.76,24.76,97140.0,20.6302,20.6634,20.5969,20.5969,97140.0
2017-09-27 14:50:00,24.76,24.81,24.76,24.8,87572.0,20.5969,20.6385,20.5969,20.6302,87572.0
2017-09-27 15:00:00,24.81,24.89,24.8,24.88,92401.0,20.6385,20.705,20.6302,20.6967,92401.0
2017-09-27 15:10:00,24.88,24.92,24.86,24.92,101371.0,20.6967,20.73,20.6801,20.73,101371.0
2017-09-27 15:20:00,24.92,24.96,24.88,24.9,264186.0,20.73,20.7633,20.6967,20.7133,264186.0
2017-09-27 15:30:00,24.91,24.95,24.89,24.93,272760.0,20.7217,20.7549,20.705,20.7383,272760.0
2017-09-27 15:40:00,24.92,24.93,24.85,24.86,302839.0,20.73,20.7383,20.6717,20.6801,302839.0
2017-09-27 15:50:00,24.87,24.92,24.86,24.91,630557.0,20.6884,20.73,20.6801,20.7217,630557.0
2017-09-28 09:30:00,24.73,24.86,24.49,24.5,129597.0,20.5719,20.6801,20.3723,20.3806,129597.0
2017-09-28 09:40:00,24.5,24.51,24.37,24.41,340962.0,20.3806,20.3889,20.2725,20.3057,340962.0
2017-09-28 09:50:00,24.41,24.51,24.32,24.49,176752.0,20.3057,20.3889,20.2309,20.3723,176752.0
2017-09-28 10:00:00,24.5,24.67,24.48,24.67,399752.0,20.3806,20.522,20.364,20.522,399752.0
2017-09-28 10:10:00,24.66,24.74,24.63,24.65,155609.0,20.5137,20.5802,20.4887,20.5054,155609.0
2017-09-28 10:20:00,24.65,24.7,24.64,24.69,198111.0,20.5054,20.547,20.4971,20.5386,198111.0
2017-09-28 10:30:00,24.7,24.73,24.63,24.69,135155.0,20.547,20.5719,20.4887,20.5386,135155.0
2017-09-28 10:40:00,24.69,24.78,24.68,24.78,129383.0,20.5386,20.6135,20.5303,20.6135,129383.0
2017-09-28 10:50:00,24.78,24.78,24.72,24.75,185453.0,20.6135,20.6135,20.5636,20.5886,185453.0
2017-09-28 11:00:00,24.76,24.78,24.75,24.78,105034.0,20.5969,20.6135,20.5886,20.6135,105034.0
2017-09-28 11:10:00,24.78,24.81,24.77,24.8,114543.0,20.6135,20.6385,20.6052,20.6302,114543.0
2017-09-28 11:20:00,24.81,24.9,24.8,24.89,115206.0,20.6385,20.7133,20.6302,20.705,115206.0
2017-09-28 11:30:00,24.89,24.9,24.81,24.85,109311.0,20.705,20.7133,20.6385,20.6717,109311.0
2017-09-28 11:40:00,24.85,24.91,24.84,24.86,80025.0,20.6717,20.7217,20.6634,20.6801,80025.0
2017-09-28 11:50:00,24.85,24.86,24.81,24.82,158814.0,20.6717,20.6801,20.6385,20.6468,158814.0
2017-09-28 12:00:00,24.81,24.84,24.8,24.83,98328.0,20.6385,20.6634,20.6302,20.6551,98328.0
2017-09-28 12:10:00,24.83,24.9,24.81,24.89,71517.0,20.6551,20.7133,20.6385,20.705,71517.0
2017-09-28 12:20:00,24.89,24.9,24.81,24.83,40472.0,20.705,20.7133,20.6385,20.6551,40472.0
2017-09-28 12:30:00,24.82,24.9,24.8,24.89,76092.0,20.6468,20.7133,20.6302,20.705,76092.0
2017-09-28 12:40:00,24.9,24.92,24.88,24.89,84837.0,20.7133,20.73,20.6967,20.705,84837.0
2017-09-28 12:50:00,24.89,24.94,24.88,24.9,65276.0,20.705,20.7466,20.6967,20.7133,65276.0
2017-09-28 13:00:00,24.9,24.92,24.89,24.91,55093.0,20.7133,20.73,20.705,20.7217,55093.0
2017-09-28 13:10:00,24.9,24.92,24.9,24.92,61150.0,20.7133,20.73,20.7133,20.73,61150.0
2017-09-28 13:20:00,24.92,24.93,24.91,24.91,152179.0,20.73,20.7383,20.7217,20.7217,152179.0
2017-09-28 13:30:00,24.92,24.92,24.81,24.82,125577.0,20.73,20.73,20.6385,20.6468,125577.0
2017-09-28 13:40:00,24.82,24.85,24.81,24.84,70747.0,20.6468,20.6717,20.6385,20.6634,70747.0
2017-09-28 13:50:00,24.84,24.88,24.83,24.86,176125.0,20.6634,20.6967,20.6551,20.6801,176125.0
2017-09-28 14:00:00,24.84,24.93,24.84,24.93,133434.0,20.6634,20.7383,20.6634,20.7383,133434.0
2017-09-28 14:10:00,24.93,24.95,24.9,24.92,116133.0,20.7383,20.7549,20.7133,20.73,116133.0
2017-09-28 14:20:00,24.93,24.94,24.92,24.93,73244.0,20.7383,20.7466,20.73,20.7383,73244.0
2017-09-28 14:30:00,24.93,24.95,24.92,24.93,83785.0,20.7383,20.7549,20.73,20.7383,83785.0
2017-09-28 14:40:00,24.93,24.93,24.84,24.85,66422.0,20.7383,20.7383,20.6634,20.6717,66422.0
2017-09-28 14:50:00,24.86,24.88,24.84,24.87,74449.0,20.6801,20.6967,20.6634,20.6884,74449.0
2017-09-28 15:00:00,24.87,24.87,24.84,24.85,67638.0,20.6884,20.6884,20.6634,20.6717,67638.0
2017-09-28 15:10:00,24.85,24.86,24.84,24.85,89006.0,20.6717,20.6801,20.6634,20.6717,89006.0
2017-09-28 15:20:00,24.85,24.87,24.84,24.87,83680.0,20.6717,20.6884,20.6634,20.6884,83680.0
2017-09-28 15:30:00,24.86,24.87,24.84,24.86,129161.0,20.6801,20.6884,20.6634,20.6801,129161.0
2017-09-28 15:40:00,24.86,24.86,24.84,24.86,289721.0,20.6801,20.6801,20.6634,20.6801,289721.0
2017-09-28 15:50:00,24.86,24.92,24.85,24.91,597415.0,20.6801,20.73,20.6717,20.7217,597415.0
2017-09-29 09:30:00,24.88,24.95,24.82,24.9,46457.0,20.6967,20.7549,20.6468,20.7133,46457.0
2017-09-29 09:40:00,24.9,25.05,24.9,25.04,66476.0,20.7133,20.8381,20.7133,20.8298,66476.0
2017-09-29 09:50:00,25.05,25.26,25.01,25.24,96908.0,20.8381,21.0128,20.8048,20.9962,96908.0
2017-09-29 10:00:00,25.24,25.31,25.18,25.22,98437.0,20.9962,21.0544,20.9463,20.9795,98437.0
2017-09-29 10:10:00,25.23,25.23,25.16,25.19,55846.0,20.9879,20.9879,20.9296,20.9546,55846.0
2017-09-29 10:20:00,25.19,25.23,25.14,25.22,78183.0,20.9546,20.9879,20.913,20.9795,78183.0
2017-09-29 10:30:00,25.21,25.24,25.16,25.2,45630.0,20.9712,20.9962,20.9296,20.9629,45630.0
2017-09-29 10:40:00,25.2,25.22,25.16,25.17,35886.0,20.9629,20.9795,20.9296,20.9379,35886.0
2017-09-29 10:50:00,25.16,25.18,25.09,25.13,66544.0,20.9296,20.9463,20.8714,20.9047,66544.0
2017-09-29 11:00:00,25.13,25.17,25.1,25.16,45346.0,20.9047,20.9379,20.8797,20.9296,45346.0
2017-09-29 11:10:00,25.16,25.18,25.1,25.16,53914.0,20.9296,20.9463,20.8797,20.9296,53914.0
2017-09-29 11:20:00,25.16,25.19,25.14,25.17,164714.0,20.9296,20.9546,20.913,20.9379,164714.0
2017-09-29 11:30:00,25.18,25.23,25.17,25.19,53601.0,20.9463,20.9879,20.9379,20.9546,53601.0
2017-09-29 11:40:00,25.19,25.19,25.14,25.18,67079.0,20.9546,20.9546,20.913,20.9463,67079.0
2017-09-29 11:50:00,25.18,25.19,25.15,25.16,45040.0,20.9463,20.9546,20.9213,20.9296,45040.0
2017-09-29 12:00:00,25.16,25.23,25.15,25.21,44371.0,20.9296,20.9879,20.9213,20.9712,44371.0
2017-09-29 12:10:00,25.21,25.21,25.17,25.2,29175.0,20.9712,20.9712,20.9379,20.9629,29175.0
2017-09-29 12:20:00,25.2,25.27,25.19,25.27,32065.0,20.9629,21.0211,20.9546,21.0211,32065.0
2017-09-29 12:30:00,25.27,25.29,25.23,25.23,43388.0,21.0211,21.0378,20.9879,20.9879,43388.0
2017-09-29 12:40:00,25.23,25.23,25.17,25.19,128896.0,20.9879,20.9879,20.9379,20.9546,128896.0
2017-09-29 12:50:00,25.19,25.23,25.19,25.21,32307.0,20.9546,20.9879,20.9546,20.9712,32307.0
2017-09-29 13:00:00,25.21,25.29,25.21,25.27,112335.0,20.9712,21.0378,20.9712,21.0211,112335.0
2017-09-29 13:10:00,25.27,25.31,25.25,25.3,84042.0,21.0211,21.0544,21.0045,21.0461,84042.0
2017-09-29 13:20:00,25.3,25.4,25.29,25.39,76240.0,21.0461,21.1293,21.0378,21.121,76240.0
2017-09-29 13:30:00,25.4,25.42,25.38,25.39,43090.0,21.1293,21.1459,21.1126,21.121,43090.0
2017-09-29 13:40:00,25.4,25.45,25.38,25.42,117704.0,21.1293,21.1709,21.1126,21.1459,117704.0
2017-09-29 13:50:00,25.42,25.43,25.4,25.41,177944.0,21.1459,21.1542,21.1293,21.1376,177944.0
2017-09-29 14:00:00,25.4,25.45,25.38,25.39,156616.0,21.1293,21.1709,21.1126,21.121,156616.0
2017-09-29 14:10:00,25.38,25.45,25.36,25.42,86668.0,21.1126,21.1709,21.096,21.1459,86668.0
2017-09-29 14:20:00,25.42,25.66,25.41,25.62,853190.0,21.1459,21.3456,21.1376,21.3123,853190.0
2017-09-29 14:30:00,25.61,25.65,25.55,25.57,290880.0,21.304,21.3372,21.254,21.2707,290880.0
2017-09-29 14:40:00,25.57,25.57,25.5,25.53,78393.0,21.2707,21.2707,21.2125,21.2374,78393.0
2017-09-29 14:50:00,25.53,25.61,25.52,25.58,117369.0,21.2374,21.304,21.2291,21.279,117369.0
2017-09-29 15:00:00,25.59,25.7,25.59,25.7,183325.0,21.2873,21.3788,21.2873,21.3788,183325.0
2017-09-29 15:10:00,25.7,25.71,25.65,25.67,170441.0,21.3788,21.3871,21.3372,21.3539,170441.0
2017-09-29 15:20:00,25.67,25.67,25.6,25.64,124431.0,21.3539,21.3539,21.2956,21.3289,124431.0
2017-09-29 15:30:00,25.64,25.64,25.57,25.62,200232.0,21.3289,21.3289,21.2707,21.3123,200232.0
2017-09-29 15:40:00,25.62,25.63,25.56,25.6,354689.0,21.3123,21.3206,21.2624,21.2956,354689.0
2017-09-29 15:50:00,25.6,25.6,25.53,25.59,920756.0,21.2956,21.2956,21.2374,21.2873,920756.0
2017-10-02 09:30:00,25.6,25.68,25.41,25.54,150177.0,21.2956,21.3622,21.1376,21.2457,150177.0
2017-10-02 09:40:00,25.54,25.59,25.44,25.46,116205.0,21.2457,21.2873,21.1625,21.1792,116205.0
2017-10-02 09:50:00,25.46,25.47,25.26,25.27,102939.0,21.1792,21.1875,21.0128,21.0211,102939.0
2017-10-02 10:00:00,25.27,25.42,25.25,25.39,307647.0,21.0211,21.1459,21.0045,21.121,307647.0
2017-10-02 10:10:00,25.4,25.4,25.28,25.36,150516.0,21.1293,21.1293,21.0294,21.096,150516.0
2017-10-02 10:20:00,25.35,25.5,25.35,25.5,133925.0,21.0877,21.2125,21.0877,21.2125,133925.0
2017-10-02 10:30:00,25.5,25.52,25.43,25.5,91098.0,21.2125,21.2291,21.1542,21.2125,91098.0
2017-10-02 10:40:00,25.5,25.53,25.49,25.5,88234.0,21.2125,21.2374,21.2041,21.2125,88234.0
2017-10-02 10:50:00,25.5,25.51,25.47,25.51,143233.0,21.2125,21.2208,21.1875,21.2208,143233.0
2017-10-02 11:00:00,25.51,25.52,25.44,25.45,66979.0,21.2208,21.2291,21.1625,21.1709,66979.0
2017-10-02 11:10:00,25.44,25.46,25.43,25.45,76525.0,21.1625,21.1792,21.1542,21.1709,76525.0
2017-10-02 11:20:00,25.45,25.51,25.43,25.51,86982.0,21.1709,21.2208,21.1542,21.2208,86982.0
2017-10-02 11:30:00,25.51,25.52,25.47,25.48,51388.0,21.2208,21.2291,21.1875,21.1958,51388.0
2017-10-02 11:40:00,25.48,25.49,25.43,25.45,55624.0,21.1958,21.2041,21.1542,21.1709,55624.0
2017-10-02 11:50:00,25.45,25.48,25.43,25.45,89103.0,21.1709,21.1958,21.1542,21.1709,89103.0
2017-10-02 12:00:00,25.45,25.45,25.4,25.43,98832.0,21.1709,21.1709,21.1293,21.1542,98832.0
2017-10-02 12:10:00,25.43,25.49,25.41,25.49,66902.0,21.1542,21.2041,21.1376,21.2041,66902.0
2017-10-02 12:20:00,25.49,25.53,25.48,25.53,56229.0,21.2041,21.2374,21.1958,21.2374,56229.0
2017-10-02 12:30:00,25.53,25.54,25.45,25.46,83040.0,21.2374,21.2457,21.1709,21.1792,83040.0
2017-10-02 12:40:00,25.46,25.5,25.44,25.5,79257.0,21.1792,21.2125,21.1625,21.2125,79257.0
2017-10-02 12:50:00,25.5,25.52,25.46,25.47,84504.0,21.2125,21.2291,21.1792,21.1875,84504.0
2017-10-02 13:00:00,25.47,25.5,25.47,25.5,50448.0,21.1875,21.2125,21.1875,21.2125,50448.0
2017-10-02 13:10:00,25.5,25.54,25.49,25.54,51475.0,21.2125,21.2457,21.2041,21.2457,51475.0
2017-10-02 13:20:00,25.54,25.55,25.5,25.52,54390.0,21.2457,21.254,21.2125,21.2291,54390.0
2017-10-02 13:30:00,25.51,25.53,25.5,25.51,51562.0,21.2208,21.2374,21.2125,21.2208,51562.0
2017-10-02 13:40:00,25.51,25.53,25.5,25.52,42231.0,21.2208,21.2374,21.2125,21.2291,42231.0
2017-10-02 13:50:00,25.52,25.53,25.51,25.53,59989.0,21.2291,21.2374,21.2208,21.2374,59989.0
2017-10-02 14:00:00,25.53,25.54,25.51,25.54,68680.0,21.2374,21.2457,21.2208,21.2457,68680.0
2017-10-02 14:10:00,25.54,25.54,25.52,25.52,65822.0,21.2457,21.2457,21.2291,21.2291,65822.0
2017-10-02 14:20:00,25.53,25.54,25.5,25.52,81664.0,21.2374,21.2457,21.2125,21.2291,81664.0
2017-10-02 14:30:00,25.52,25.54,25.51,25.53,59055.0,21.2291,21.2457,21.2208,21.2374,59055.0
2017-10-02 14:40:00,25.53,25.55,25.53,25.55,42916.0,21.2374,21.254,21.2374,21.254,42916.0
2017-10-02 14:50:00,25.55,25.56,25.54,25.55,57888.0,21.254,21.2624,21.2457,21.254,57888.0
2017-10-02 15:00:00,25.55,25.57,25.54,25.56,92010.0,21.254,21.2707,21.2457,21.2624,92010.0
2017-10-02 15:10:00,25.56,25.57,25.55,25.55,118105.0,21.2624,21.2707,21.254,21.254,118105.0
2017-10-02 15:20:00,25.55,25.58,25.54,25.58,148932.0,21.254,21.279,21.2457,21.279,148932.0
2017-10-02 15:30:00,25.58,25.58,25.53,25.56,173237.0,21.279,21.279,21.2374,21.2624,173237.0
2017-10-02 15:40:00,25.57,25.58,25.56,25.58,225606.0,21.2707,21.279,21.2624,21.279,225606.0
2017-10-02 15:50:00,25.58,25.58,25.56,25.57,455473.0,21.279,21.279,21.2624,21.2707,455473.0
2017-10-03 09:30:00,25.7,25.71,25.41,25.61,106950.0,21.3788,21.3871,21.1376,21.304,106950.0
2017-10-03 09:40:00,25.62,25.66,25.56,25.66,80148.0,21.3123,21.3456,21.2624,21.3456,80148.0
2017-10-03 09:50:00,25.66,25.78,25.65,25.74,149341.0,21.3456,21.4454,21.3372,21.4121,149341.0
2017-10-03 10:00:00,25.74,25.76,25.68,25.7,146538.0,21.4121,21.4287,21.3622,21.3788,146538.0
2017-10-03 10:10:00,25.71,25.73,25.69,25.7,148895.0,21.3871,21.4038,21.3705,21.3788,148895.0
2017-10-03 10:20:00,25.7,25.75,25.66,25.67,191105.0,21.3788,21.4204,21.3456,21.3539,191105.0
2017-10-03 10:30:00,25.67,25.68,25.52,25.58,118121.0,21.3539,21.3622,21.2291,21.279,118121.0
2017-10-03 10:40:00,25.58,25.59,25.54,25.59,83608.0,21.279,21.2873,21.2457,21.2873,83608.0
2017-10-03 10:50:00,25.58,25.59,25.55,25.56,49853.0,21.279,21.2873,21.254,21.2624,49853.0
2017-10-03 11:00:00,25.56,25.59,25.55,25.55,62958.0,21.2624,21.2873,21.254,21.254,62958.0
2017-10-03 11:10:00,25.55,25.57,25.52,25.56,72449.0,21.254,21.2707,21.2291,21.2624,72449.0
2017-10-03 11:20:00,25.55,25.59,25.47,25.47,139879.0,21.254,21.2873,21.1875,21.1875,139879.0
2017-10-03 11:30:00,25.48,25.56,25.48,25.52,49302.0,21.1958,21.2624,21.1958,21.2291,49302.0
2017-10-03 11:40:00,25.53,25.54,25.46,25.49,50578.0,21.2374,21.2457,21.1792,21.2041,50578.0
2017-10-03 11:50:00,25.49,25.5,25.41,25.43,49180.0,21.2041,21.2125,21.1376,21.1542,49180.0
2017-10-03 12:00:00,25.43,25.47,25.4,25.47,44572.0,21.1542,21.1875,21.1293,21.1875,44572.0
2017-10-03 12:10:00,25.47,25.49,25.46,25.49,41528.0,21.1875,21.2041,21.1792,21.2041,41528.0
2017-10-03 12:20:00,25.49,25.53,25.48,25.51,35027.0,21.2041,21.2374,21.1958,21.2208,35027.0
2017-10-03 12:30:00,25.51,25.52,25.5,25.51,26537.0,21.2208,21.2291,21.2125,21.2208,26537.0
2017-10-03 12:40:00,25.51,25.52,25.46,25.46,45423.0,21.2208,21.2291,21.1792,21.1792,45423.0
2017-10-03 12:50:00,25.45,25.52,25.45,25.5,48874.0,21.1709,21.2291,21.1709,21.2125,48874.0
2017-10-03 13:00:00,25.5,25.54,25.5,25.53,28539.0,21.2125,21.2457,21.2125,21.2374,28539.0
2017-10-03 13:10:00,25.54,25.54,25.52,25.53,39638.0,21.2457,21.2457,21.2291,21.2374,39638.0
2017-10-03 13:20:00,25.54,25.56,25.53,25.54,55118.0,21.2457,21.2624,21.2374,21.2457,55118.0
2017-10-03 13:30:00,25.55,25.56,25.52,25.52,27662.0,21.254,21.2624,21.2291,21.2291,27662.0
2017-10-03 13:40:00,25.53,25.56,25.52,25.55,60436.0,21.2374,21.2624,21.2291,21.254,60436.0
2017-10-03 13:50:00,25.55,25.57,25.52,25.52,43592.0,21.254,21.2707,21.2291,21.2291,43592.0
2017-10-03 14:00:00,25.53,25.55,25.5,25.55,75673.0,21.2374,21.254,21.2125,21.254,75673.0
2017-10-03 14:10:00,25.55,25.6,25.55,25.6,50007.0,21.254,21.2956,21.254,21.2956,50007.0
2017-10-03 14:20:00,25.6,25.62,25.59,25.62,46118.0,21.2956,21.3123,21.2873,21.3123,46118.0
2017-10-03 14:30:00,25.62,25.69,25.61,25.68,84622.0,21.3123,21.3705,21.304,21.3622,84622.0
2017-10-03 14:40:00,25.69,25.73,25.69,25.73,79844.0,21.3705,21.4038,21.3705,21.4038,79844.0
2017-10-03 14:50:00,25.73,25.81,25.72,25.8,114043.0,21.4038,21.4703,21.3955,21.462,114043.0
2017-10-03 15:00:00,25.8,25.84,25.79,25.8,121513.0,21.462,21.4953,21.4537,21.462,121513.0
2017-10-03 15:10:00,25.8,25.88,25.8,25.86,237553.0,21.462,21.5286,21.462,21.5119,237553.0
2017-10-03 15:20:00,25.86,25.96,25.85,25.96,324271.0,21.5119,21.5951,21.5036,21.5951,324271.0
2017-10-03 15:30:00,25.96,26.03,25.95,26.03,425132.0,21.5951,21.6533,21.5868,21.6533,425132.0
2017-10-03 15:40:00,26.03,26.03,25.91,25.92,353106.0,21.6533,21.6533,21.5535,21.5618,353106.0
2017-10-03 15:50:00,25.91,25.93,25.87,25.89,770278.0,21.5535,21.5702,21.5202,21.5369,770278.0
2017-10-04 09:30:00,26.0,26.06,25.82,25.97,81675.0,21.6284,21.6783,21.4787,21.6034,81675.0
2017-10-04 09:40:00,25.97,26.04,25.9,25.92,67986.0,21.6034,21.6617,21.5452,21.5618,67986.0
2017-10-04 09:50:00,25.92,25.93,25.81,25.89,75114.0,21.5618,21.5702,21.4703,21.5369,75114.0
2017-10-04 10:00:00,25.89,25.89,25.79,25.87,71034.0,21.5369,21.5369,21.4537,21.5202,71034.0
2017-10-04 10:10:00,25.87,25.87,25.76,25.82,90611.0,21.5202,21.5202,21.4287,21.4787,90611.0
2017-10-04 10:20:00,25.82,25.84,25.78,25.79,41535.0,21.4787,21.4953,21.4454,21.4537,41535.0
2017-10-04 10:30:00,25.78,25.87,25.78,25.79,116946.0,21.4454,21.5202,21.4454,21.4537,116946.0
2017-10-04 10:40:00,25.79,25.87,25.76,25.86,90864.0,21.4537,21.5202,21.4287,21.5119,90864.0
2017-10-04 10:50:00,25.86,25.92,25.85,25.91,134858.0,21.5119,21.5618,21.5036,21.5535,134858.0
2017-10-04 11:00:00,25.91,25.95,25.89,25.89,75810.0,21.5535,21.5868,21.5369,21.5369,75810.0
2017-10-04 11:10:00,25.89,25.9,25.87,25.87,64417.0,21.5369,21.5452,21.5202,21.5202,64417.0
2017-10-04 11:20:00,25.87,25.87,25.75,25.84,94493.0,21.5202,21.5202,21.4204,21.4953,94493.0
2017-10-04 11:30:00,25.84,25.91,25.84,25.89,105104.0,21.4953,21.5535,21.4953,21.5369,105104.0
2017-10-04 11:40:00,25.88,25.97,25.87,25.96,94663.0,21.5286,21.6034,21.5202,21.5951,94663.0
2017-10-04 11:50:00,25.96,25.96,25.9,25.93,56657.0,21.5951,21.5951,21.5452,21.5702,56657.0
2017-10-04 12:00:00,25.93,25.94,25.82,25.88,116767.0,21.5702,21.5785,21.4787,21.5286,116767.0
2017-10-04 12:10:00,25.88,25.9,25.82,25.83,84618.0,21.5286,21.5452,21.4787,21.487,84618.0
2017-10-04 12:20:00,25.83,25.88,25.8,25.88,82839.0,21.487,21.5286,21.462,21.5286,82839.0
2017-10-04 12:30:00,25.88,25.91,25.86,25.87,62732.0,21.5286,21.5535,21.5119,21.5202,62732.0
2017-10-04 12:40:00,25.87,25.89,25.79,25.84,65254.0,21.5202,21.5369,21.4537,21.4953,65254.0
2017-10-04 12:50:00,25.84,25.87,25.83,25.85,56500.0,21.4953,21.5202,21.487,21.5036,56500.0
2017-10-04 13:00:00,25.86,25.9,25.85,25.89,48582.0,21.5119,21.5452,21.5036,21.5369,48582.0
2017-10-04 13:10:00,25.9,25.91,25.84,25.87,48674.0,21.5452,21.5535,21.4953,21.5202,48674.0
2017-10-04 13:20:00,25.87,25.9,25.83,25.88,65487.0,21.5202,21.5452,21.487,21.5286,65487.0
2017-10-04 13:30:00,25.88,25.91,25.82,25.82,65064.0,21.5286,21.5535,21.4787,21.4787,65064.0
2017-10-04 13:40:00,25.82,25.86,25.82,25.84,74319.0,21.4787,21.5119,21.4787,21.4953,74319.0
2017-10-04 13:50:00,25.84,25.85,25.77,25.85,75341.0,21.4953,21.5036,21.4371,21.5036,75341.0
2017-10-04 14:00:00,25.85,25.87,25.84,25.85,44888.0,21.5036,21.5202,21.4953,21.5036,44888.0
2017-10-04 14:10:00,25.85,25.86,25.82,25.85,76081.0,21.5036,21.5119,21.4787,21.5036,76081.0
2017-10-04 14:20:00,25.85,25.85,25.83,25.84,34565.0,21.5036,21.5036,21.487,21.4953,34565.0
2017-10-04 14:30:00,25.84,25.85,25.8,25.81,73487.0,21.4953,21.5036,21.462,21.4703,73487.0
2017-10-04 14:40:00,25.8,25.8,25.72,25.72,51539.0,21.462,21.462,21.3955,21.3955,51539.0
2017-10-04 14:50:00,25.73,25.77,25.72,25.77,54541.0,21.4038,21.4371,21.3955,21.4371,54541.0
2017-10-04 15:00:00,25.77,25.83,25.75,25.83,62774.0,21.4371,21.487,21.4204,21.487,62774.0
2017-10-04 15:10:00,25.83,25.84,25.82,25.83,70663.0,21.487,21.4953,21.4787,21.487,70663.0
2017-10-04 15:20:00,25.83,25.83,25.78,25.78,85051.0,21.487,21.487,21.4454,21.4454,85051.0
2017-10-04 15:30:00,25.78,25.78,25.74,25.74,170976.0,21.4454,21.4454,21.4121,21.4121,170976.0
2017-10-04 15:40:00,25.75,25.75,25.7,25.74,192014.0,21.4204,21.4204,21.3788,21.4121,192014.0
2017-10-04 15:50:00,25.74,25.77,25.71,25.77,608941.0,21.4121,21.4371,21.3871,21.4371,608941.0
2017-10-05 09:30:00,25.81,25.85,25.7,25.71,59237.0,21.4703,21.5036,21.3788,21.3871,59237.0
2017-10-05 09:40:00,25.72,25.81,25.72,25.77,36547.0,21.3955,21.4703,21.3955,21.4371,36547.0
2017-10-05 09:50:00,25.78,25.78,25.72,25.74,45974.0,21.4454,21.4454,21.3955,21.4121,45974.0
2017-10-05 10:00:00,25.73,25.73,25.63,25.66,68387.0,21.4038,21.4038,21.3206,21.3456,68387.0
2017-10-05 10:10:00,25.65,25.66,25.6,25.64,61219.0,21.3372,21.3456,21.2956,21.3289,61219.0
2017-10-05 10:20:00,25.64,25.67,25.59,25.62,45382.0,21.3289,21.3539,21.2873,21.3123,45382.0
2017-10-05 10:30:00,25.62,25.67,25.58,25.67,32214.0,21.3123,21.3539,21.279,21.3539,32214.0
2017-10-05 10:40:00,25.67,25.75,25.65,25.65,57844.0,21.3539,21.4204,21.3372,21.3372,57844.0
2017-10-05 10:50:00,25.65,25.71,25.59,25.7,55262.0,21.3372,21.3871,21.2873,21.3788,55262.0
2017-10-05 11:00:00,25.7,25.74,25.65,25.65,53911.0,21.3788,21.4121,21.3372,21.3372,53911.0
2017-10-05 11:10:00,25.65,25.66,25.61,25.63,28982.0,21.3372,21.3456,21.304,21.3206,28982.0
2017-10-05 11:20:00,25.63,25.67,25.62,25.64,93824.0,21.3206,21.3539,21.3123,21.3289,93824.0
2017-10-05 11:30:00,25.62,25.63,25.53,25.53,72228.0,21.3123,21.3206,21.2374,21.2374,72228.0
2017-10-05 11:40:00,25.54,25.59,25.51,25.53,130639.0,21.2457,21.2873,21.2208,21.2374,130639.0
2017-10-05 11:50:00,25.54,25.58,25.54,25.58,37316.0,21.2457,21.279,21.2457,21.279,37316.0
2017-10-05 12:00:00,25.57,25.6,25.47,25.49,245062.0,21.2707,21.2956,21.1875,21.2041,245062.0
2017-10-05 12:10:00,25.48,25.56,25.45,25.46,128999.0,21.1958,21.2624,21.1709,21.1792,128999.0
2017-10-05 12:20:00,25.46,25.48,25.33,25.33,82004.0,21.1792,21.1958,21.071,21.071,82004.0
2017-10-05 12:30:00,25.33,25.39,25.33,25.35,45213.0,21.071,21.121,21.071,21.0877,45213.0
2017-10-05 12:40:00,25.35,25.38,25.27,25.38,90228.0,21.0877,21.1126,21.0211,21.1126,90228.0
2017-10-05 12:50:00,25.39,25.45,25.36,25.38,97036.0,21.121,21.1709,21.096,21.1126,97036.0
2017-10-05 13:00:00,25.38,25.4,25.3,25.32,50893.0,21.1126,21.1293,21.0461,21.0627,50893.0
2017-10-05 13:10:00,25.32,25.34,25.27,25.28,41340.0,21.0627,21.0794,21.0211,21.0294,41340.0
2017-10-05 13:20:00,25.28,25.28,25.23,25.24,47464.0,21.0294,21.0294,20.9879,20.9962,47464.0
2017-10-05 13:30:00,25.24,25.25,25.2,25.22,76639.0,20.9962,21.0045,20.9629,20.9795,76639.0
2017-10-05 13:40:00,25.23,25.25,25.19,25.2,43169.0,20.9879,21.0045,20.9546,20.9629,43169.0
2017-10-05 13:50:00,25.19,25.3,25.19,25.28,70405.0,20.9546,21.0461,20.9546,21.0294,70405.0
2017-10-05 14:00:00,25.28,25.3,25.23,25.25,103608.0,21.0294,21.0461,20.9879,21.0045,103608.0
2017-10-05 14:10:00,25.24,25.26,25.23,25.23,61446.0,20.9962,21.0128,20.9879,20.9879,61446.0
2017-10-05 14:20:00,25.24,25.25,25.21,25.21,53856.0,20.9962,21.0045,20.9712,20.9712,53856.0
2017-10-05 14:30:00,25.22,25.22,25.2,25.21,64168.0,20.9795,20.9795,20.9629,20.9712,64168.0
2017-10-05 14:40:00,25.22,25.49,25.21,25.45,155823.0,20.9795,21.2041,20.9712,21.1709,155823.0
2017-10-05 14:50:00,25.44,25.51,25.4,25.51,88619.0,21.1625,21.2208,21.1293,21.2208,88619.0
2017-10-05 15:00:00,25.51,25.57,25.44,25.44,131553.0,21.2208,21.2707,21.1625,21.1625,131553.0
2017-10-05 15:10:00,25.44,25.45,25.39,25.44,79026.0,21.1625,21.1709,21.121,21.1625,79026.0
2017-10-05 15:20:00,25.44,25.54,25.43,25.5,161744.0,21.1625,21.2457,21.1542,21.2125,161744.0
2017-10-05 15:30:00,25.51,25.55,25.49,25.55,85986.0,21.2208,21.254,21.2041,21.254,85986.0
2017-10-05 15:40:00,25.55,25.58,25.53,25.55,251300.0,21.254,21.279,21.2374,21.254,251300.0
2017-10-05 15:50:00,25.55,25.59,25.53,25.59,512968.0,21.254,21.2873,21.2374,21.2873,512968.0
2017-10-06 09:30:00,25.48,25.48,25.28,25.35,48594.0,21.1958,21.1958,21.0294,21.0877,48594.0
2017-10-06 09:40:00,25.35,25.37,25.24,25.24,45042.0,21.0877,21.1043,20.9962,20.9962,45042.0
2017-10-06 09:50:00,25.25,25.3,25.21,25.3,44720.0,21.0045,21.0461,20.9712,21.0461,44720.0
2017-10-06 10:00:00,25.3,25.35,25.28,25.31,92064.0,21.0461,21.0877,21.0294,21.0544,92064.0
2017-10-06 10:10:00,25.31,25.34,25.24,25.29,97232.0,21.0544,21.0794,20.9962,21.0378,97232.0
2017-10-06 10:20:00,25.29,25.35,25.28,25.34,37709.0,21.0378,21.0877,21.0294,21.0794,37709.0
2017-10-06 10:30:00,25.34,25.4,25.33,25.39,44637.0,21.0794,21.1293,21.071,21.121,44637.0
2017-10-06 10:40:00,25.39,25.44,25.35,25.44,59404.0,21.121,21.1625,21.0877,21.1625,59404.0
2017-10-06 10:50:00,25.44,25.44,25.37,25.39,51137.0,21.1625,21.1625,21.1043,21.121,51137.0
2017-10-06 11:00:00,25.38,25.41,25.36,25.37,41548.0,21.1126,21.1376,21.096,21.1043,41548.0
2017-10-06 11:10:00,25.38,25.38,25.31,25.36,57874.0,21.1126,21.1126,21.0544,21.096,57874.0
2017-10-06 11:20:00,25.35,25.39,25.34,25.39,26621.0,21.0877,21.121,21.0794,21.121,26621.0
2017-10-06 11:30:00,25.4,25.43,25.39,25.42,41420.0,21.1293,21.1542,21.121,21.1459,41420.0
2017-10-06 11:40:00,25.42,25.46,25.38,25.46,43172.0,21.1459,21.1792,21.1126,21.1792,43172.0
2017-10-06 11:50:00,25.46,25.48,25.42,25.48,29386.0,21.1792,21.1958,21.1459,21.1958,29386.0
2017-10-06 12:00:00,25.48,25.5,25.43,25.5,49732.0,21.1958,21.2125,21.1542,21.2125,49732.0
2017-10-06 12:10:00,25.5,25.51,25.42,25.44,40147.0,21.2125,21.2208,21.1459,21.1625,40147.0
2017-10-06 12:20:00,25.45,25.47,25.42,25.45,40109.0,21.1709,21.1875,21.1459,21.1709,40109.0
2017-10-06 12:30:00,25.45,25.5,25.44,25.49,26641.0,21.1709,21.2125,21.1625,21.2041,26641.0
2017-10-06 12:40:00,25.5,25.54,25.49,25.54,26742.0,21.2125,21.2457,21.2041,21.2457,26742.0
2017-10-06 12:50:00,25.54,25.54,25.52,25.52,32413.0,21.2457,21.2457,21.2291,21.2291,32413.0
2017-10-06 13:00:00,25.52,25.54,25.52,25.52,28816.0,21.2291,21.2457,21.2291,21.2291,28816.0
2017-10-06 13:10:00,25.53,25.57,25.52,25.54,23794.0,21.2374,21.2707,21.2291,21.2457,23794.0
2017-10-06 13:20:00,25.54,25.55,25.48,25.5,21827.0,21.2457,21.254,21.1958,21.2125,21827.0
2017-10-06 13:30:00,25.49,25.53,25.48,25.5,29966.0,21.2041,21.2374,21.1958,21.2125,29966.0
2017-10-06 13:40:00,25.5,25.53,25.43,25.52,121698.0,21.2125,21.2374,21.1542,21.2291,121698.0
2017-10-06 13:50:00,25.52,25.58,25.51,25.58,47554.0,21.2291,21.279,21.2208,21.279,47554.0
2017-10-06 14:00:00,25.58,25.58,25.56,25.57,35102.0,21.279,21.279,21.2624,21.2707,35102.0
2017-10-06 14:10:00,25.57,25.58,25.55,25.55,40864.0,21.2707,21.279,21.254,21.254,40864.0
2017-10-06 14:20:00,25.55,25.56,25.52,25.55,42728.0,21.254,21.2624,21.2291,21.254,42728.0
2017-10-06 14:30:00,25.55,25.56,25.53,25.53,45556.0,21.254,21.2624,21.2374,21.2374,45556.0
2017-10-06 14:40:00,25.53,25.61,25.51,25.59,120916.0,21.2374,21.304,21.2208,21.2873,120916.0
2017-10-06 14:50:00,25.59,25.61,25.58,25.58,40357.0,21.2873,21.304,21.279,21.279,40357.0
2017-10-06 15:00:00,25.58,25.59,25.55,25.56,29909.0,21.279,21.2873,21.254,21.2624,29909.0
2017-10-06 15:10:00,25.56,25.56,25.49,25.52,62360.0,21.2624,21.2624,21.2041,21.2291,62360.0
2017-10-06 15:20:00,25.53,25.53,25.49,25.49,75419.0,21.2374,21.2374,21.2041,21.2041,75419.0
2017-10-06 15:30:00,25.49,25.5,25.47,25.47,71411.0,21.2041,21.2125,21.1875,21.1875,71411.0
2017-10-06 15:40:00,25.48,25.52,25.43,25.43,182088.0,21.1958,21.2291,21.1542,21.1542,182088.0
2017-10-06 15:50:00,25.43,25.5,25.42,25.49,351594.0,21.1542,21.2125,21.1459,21.2041,351594.0
2017-10-09 09:30:00,25.51,25.63,25.43,25.51,60595.0,21.2208,21.3206,21.1542,21.2208,60595.0
2017-10-09 09:40:00,25.5,25.65,25.5,25.57,58609.0,21.2125,21.3372,21.2125,21.2707,58609.0
2017-10-09 09:50:00,25.57,25.67,25.57,25.65,49023.0,21.2707,21.3539,21.2707,21.3372,49023.0
2017-10-09 10:00:00,25.66,25.66,25.54,25.56,26062.0,21.3456,21.3456,21.2457,21.2624,26062.0
2017-10-09 10:10:00,25.57,25.65,25.56,25.62,38579.0,21.2707,21.3372,21.2624,21.3123,38579.0
2017-10-09 10:20:00,25.62,25.7,25.61,25.66,35350.0,21.3123,21.3788,21.304,21.3456,35350.0
2017-10-09 10:30:00,25.67,25.71,25.62,25.71,33878.0,21.3539,21.3871,21.3123,21.3871,33878.0
2017-10-09 10:40:00,25.71,25.77,25.7,25.76,48982.0,21.3871,21.4371,21.3788,21.4287,48982.0
2017-10-09 10:50:00,25.75,25.83,25.74,25.83,35712.0,21.4204,21.487,21.4121,21.487,35712.0
2017-10-09 11:00:00,25.83,25.84,25.81,25.81,41252.0,21.487,21.4953,21.4703,21.4703,41252.0
2017-10-09 11:10:00,25.82,25.91,25.81,25.9,32484.0,21.4787,21.5535,21.4703,21.5452,32484.0
2017-10-09 11:20:00,25.9,25.93,25.89,25.91,29341.0,21.5452,21.5702,21.5369,21.5535,29341.0
2017-10-09 11:30:00,25.9,25.92,25.84,25.84,37490.0,21.5452,21.5618,21.4953,21.4953,37490.0
2017-10-09 11:40:00,25.84,25.84,25.8,25.8,12483.0,21.4953,21.4953,21.462,21.462,12483.0
2017-10-09 11:50:00,25.8,25.84,25.79,25.83,21949.0,21.462,21.4953,21.4537,21.487,21949.0
2017-10-09 12:00:00,25.82,25.83,25.77,25.79,30420.0,21.4787,21.487,21.4371,21.4537,30420.0
2017-10-09 12:10:00,25.79,25.79,25.76,25.77,14706.0,21.4537,21.4537,21.4287,21.4371,14706.0
2017-10-09 12:20:00,25.77,25.77,25.74,25.75,29997.0,21.4371,21.4371,21.4121,21.4204,29997.0
2017-10-09 12:30:00,25.74,25.79,25.74,25.79,27360.0,21.4121,21.4537,21.4121,21.4537,27360.0
2017-10-09 12:40:00,25.79,25.81,25.77,25.79,35333.0,21.4537,21.4703,21.4371,21.4537,35333.0
2017-10-09 12:50:00,25.79,25.81,25.76,25.76,24800.0,21.4537,21.4703,21.4287,21.4287,24800.0
2017-10-09 13:00:00,25.76,25.77,25.72,25.72,12085.0,21.4287,21.4371,21.3955,21.3955,12085.0
2017-10-09 13:10:00,25.72,25.75,25.71,25.73,23579.0,21.3955,21.4204,21.3871,21.4038,23579.0
2017-10-09 13:20:00,25.73,25.74,25.71,25.73,15466.0,21.4038,21.4121,21.3871,21.4038,15466.0
2017-10-09 13:30:00,25.73,25.73,25.68,25.69,21494.0,21.4038,21.4038,21.3622,21.3705,21494.0
2017-10-09 13:40:00,25.7,25.71,25.68,25.68,22537.0,21.3788,21.3871,21.3622,21.3622,22537.0
2017-10-09 13:50:00,25.68,25.7,25.68,25.69,21208.0,21.3622,21.3788,21.3622,21.3705,21208.0
2017-10-09 14:00:00,25.69,25.72,25.67,25.67,35716.0,21.3705,21.3955,21.3539,21.3539,35716.0
2017-10-09 14:10:00,25.68,25.68,25.63,25.65,30289.0,21.3622,21.3622,21.3206,21.3372,30289.0
2017-10-09 14:20:00,25.64,25.72,25.62,25.7,70694.0,21.3289,21.3955,21.3123,21.3788,70694.0
2017-10-09 14:30:00,25.7,25.72,25.63,25.64,15112.0,21.3788,21.3955,21.3206,21.3289,15112.0
2017-10-09 14:40:00,25.63,25.67,25.62,25.65,81006.0,21.3206,21.3539,21.3123,21.3372,81006.0
2017-10-09 14:50:00,25.65,25.73,25.65,25.73,55069.0,21.3372,21.4038,21.3372,21.4038,55069.0
2017-10-09 15:00:00,25.73,25.76,25.71,25.72,51774.0,21.4038,21.4287,21.3871,21.3955,51774.0
2017-10-09 15:10:00,25.73,25.79,25.72,25.79,84807.0,21.4038,21.4537,21.3955,21.4537,84807.0
2017-10-09 15:20:00,25.79,25.86,25.78,25.85,70311.0,21.4537,21.5119,21.4454,21.5036,70311.0
2017-10-09 15:30:00,25.84,25.87,25.76,25.77,205473.0,21.4953,21.5202,21.4287,21.4371,205473.0
2017-10-09 15:40:00,25.78,25.8,25.76,25.77,149871.0,21.4454,21.462,21.4287,21.4371,149871.0
2017-10-09 15:50:00,25.77,25.78,25.69,25.74,371266.0,21.4371,21.4454,21.3705,21.4121,371266.0
2017-10-10 09:30:00,25.92,25.95,25.76,25.8,57575.0,21.5618,21.5868,21.4287,21.462,57575.0
2017-10-10 09:40:00,25.81,25.93,25.78,25.78,88471.0,21.4703,21.5702,21.4454,21.4454,88471.0
2017-10-10 09:50:00,25.79,25.91,25.77,25.91,57864.0,21.4537,21.5535,21.4371,21.5535,57864.0
2017-10-10 10:00:00,25.91,25.91,25.79,25.8,76051.0,21.5535,21.5535,21.4537,21.462,76051.0
2017-10-10 10:10:00,25.8,25.81,25.65,25.66,59600.0,21.462,21.4703,21.3372,21.3456,59600.0
2017-10-10 10:20:00,25.66,25.68,25.63,25.66,41697.0,21.3456,21.3622,21.3206,21.3456,41697.0
2017-10-10 10:30:00,25.66,25.72,25.66,25.71,46285.0,21.3456,21.3955,21.3456,21.3871,46285.0
2017-10-10 10:40:00,25.71,25.76,25.66,25.76,151515.0,21.3871,21.4287,21.3456,21.4287,151515.0
2017-10-10 10:50:00,25.76,25.83,25.75,25.81,50805.0,21.4287,21.487,21.4204,21.4703,50805.0
2017-10-10 11:00:00,25.8,25.81,25.77,25.8,62462.0,21.462,21.4703,21.4371,21.462,62462.0
2017-10-10 11:10:00,25.8,25.83,25.78,25.81,178772.0,21.462,21.487,21.4454,21.4703,178772.0
2017-10-10 11:20:00,25.81,25.81,25.77,25.79,58212.0,21.4703,21.4703,21.4371,21.4537,58212.0
2017-10-10 11:30:00,25.79,25.8,25.78,25.79,60374.0,21.4537,21.462,21.4454,21.4537,60374.0
2017-10-10 11:40:00,25.79,25.8,25.77,25.8,43940.0,21.4537,21.462,21.4371,21.462,43940.0
2017-10-10 11:50:00,25.8,25.8,25.74,25.74,40858.0,21.462,21.462,21.4121,21.4121,40858.0
2017-10-10 12:00:00,25.75,25.75,25.64,25.67,41302.0,21.4204,21.4204,21.3289,21.3539,41302.0
2017-10-10 12:10:00,25.68,25.77,25.67,25.77,65448.0,21.3622,21.4371,21.3539,21.4371,65448.0
2017-10-10 12:20:00,25.76,25.8,25.76,25.78,36363.0,21.4287,21.462,21.4287,21.4454,36363.0
2017-10-10 12:30:00,25.78,25.79,25.76,25.79,28491.0,21.4454,21.4537,21.4287,21.4537,28491.0
2017-10-10 12:40:00,25.79,25.81,25.78,25.79,67500.0,21.4537,21.4703,21.4454,21.4537,67500.0
2017-10-10 12:50:00,25.8,25.81,25.77,25.8,26173.0,21.462,21.4703,21.4371,21.462,26173.0
2017-10-10 13:00:00,25.8,25.8,25.73,25.73,22882.0,21.462,21.462,21.4038,21.4038,22882.0
2017-10-10 13:10:00,25.73,25.74,25.66,25.68,42547.0,21.4038,21.4121,21.3456,21.3622,42547.0
2017-10-10 13:20:00,25.67,25.68,25.64,25.64,32478.0,21.3539,21.3622,21.3289,21.3289,32478.0
2017-10-10 13:30:00,25.65,25.68,25.61,25.68,40762.0,21.3372,21.3622,21.304,21.3622,40762.0
2017-10-10 13:40:00,25.68,25.71,25.67,25.68,18264.0,21.3622,21.3871,21.3539,21.3622,18264.0
2017-10-10 13:50:00,25.68,25.68,25.63,25.64,41584.0,21.3622,21.3622,21.3206,21.3289,41584.0
2017-10-10 14:00:00,25.64,25.65,25.62,25.63,30648.0,21.3289,21.3372,21.3123,21.3206,30648.0
2017-10-10 14:10:00,25.63,25.63,25.6,25.63,48352.0,21.3206,21.3206,21.2956,21.3206,48352.0
2017-10-10 14:20:00,25.63,25.65,25.63,25.64,57480.0,21.3206,21.3372,21.3206,21.3289,57480.0
2017-10-10 14:30:00,25.64,25.67,25.64,25.66,33912.0,21.3289,21.3539,21.3289,21.3456,33912.0
2017-10-10 14:40:00,25.65,25.66,25.64,25.65,53198.0,21.3372,21.3456,21.3289,21.3372,53198.0
2017-10-10 14:50:00,25.65,25.71,25.64,25.69,67022.0,21.3372,21.3871,21.3289,21.3705,67022.0
2017-10-10 15:00:00,25.7,25.72,25.67,25.69,42281.0,21.3788,21.3955,21.3539,21.3705,42281.0
2017-10-10 15:10:00,25.69,25.69,25.65,25.67,32464.0,21.3705,21.3705,21.3372,21.3539,32464.0
2017-10-10 15:20:00,25.67,25.68,25.64,25.64,272790.0,21.3539,21.3622,21.3289,21.3289,272790.0
2017-10-10 15:30:00,25.64,25.65,25.58,25.62,105155.0,21.3289,21.3372,21.279,21.3123,105155.0
2017-10-10 15:40:00,25.62,25.66,25.61,25.62,116432.0,21.3123,21.3456,21.304,21.3123,116432.0
2017-10-10 15:50:00,25.63,25.69,25.61,25.68,360549.0,21.3206,21.3705,21.304,21.3622,360549.0
2017-10-11 09:30:00,25.45,25.69,25.42,25.51,95590.0,21.1709,21.3705,21.1459,21.2208,95590.0
2017-10-11 09:40:00,25.5,25.59,25.48,25.53,31837.0,21.2125,21.2873,21.1958,21.2374,31837.0
2017-10-11 09:50:00,25.53,25.56,25.48,25.54,71665.0,21.2374,21.2624,21.1958,21.2457,71665.0
2017-10-11 10:00:00,25.53,25.54,25.49,25.52,61690.0,21.2374,21.2457,21.2041,21.2291,61690.0
2017-10-11 10:10:00,25.52,25.57,25.5,25.52,79391.0,21.2291,21.2707,21.2125,21.2291,79391.0
2017-10-11 10:20:00,25.52,25.6,25.51,25.59,44869.0,21.2291,21.2956,21.2208,21.2873,44869.0
2017-10-11 10:30:00,25.59,25.59,25.49,25.51,66052.0,21.2873,21.2873,21.2041,21.2208,66052.0
2017-10-11 10:40:00,25.5,25.52,25.49,25.51,75422.0,21.2125,21.2291,21.2041,21.2208,75422.0
2017-10-11 10:50:00,25.51,25.53,25.48,25.52,70263.0,21.2208,21.2374,21.1958,21.2291,70263.0
2017-10-11 11:00:00,25.51,25.51,25.48,25.49,29396.0,21.2208,21.2208,21.1958,21.2041,29396.0
2017-10-11 11:10:00,25.5,25.56,25.49,25.51,51241.0,21.2125,21.2624,21.2041,21.2208,51241.0
2017-10-11 11:20:00,25.51,25.52,25.5,25.51,34684.0,21.2208,21.2291,21.2125,21.2208,34684.0
2017-10-11 11:30:00,25.51,25.53,25.5,25.5,25559.0,21.2208,21.2374,21.2125,21.2125,25559.0
2017-10-11 11:40:00,25.5,25.54,25.5,25.51,44596.0,21.2125,21.2457,21.2125,21.2208,44596.0
2017-10-11 11:50:00,25.5,25.51,25.47,25.5,51778.0,21.2125,21.2208,21.1875,21.2125,51778.0
2017-10-11 12:00:00,25.5,25.52,25.48,25.5,43171.0,21.2125,21.2291,21.1958,21.2125,43171.0
2017-10-11 12:10:00,25.5,25.5,25.46,25.48,45242.0,21.2125,21.2125,21.1792,21.1958,45242.0
2017-10-11 12:20:00,25.48,25.49,25.47,25.48,25155.0,21.1958,21.2041,21.1875,21.1958,25155.0
2017-10-11 12:30:00,25.47,25.5,25.47,25.49,35783.0,21.1875,21.2125,21.1875,21.2041,35783.0
2017-10-11 12:40:00,25.5,25.5,25.43,25.44,37078.0,21.2125,21.2125,21.1542,21.1625,37078.0
2017-10-11 12:50:00,25.44,25.46,25.43,25.45,45835.0,21.1625,21.1792,21.1542,21.1709,45835.0
2017-10-11 13:00:00,25.45,25.46,25.41,25.42,37478.0,21.1709,21.1792,21.1376,21.1459,37478.0
2017-10-11 13:10:00,25.42,25.44,25.37,25.37,34143.0,21.1459,21.1625,21.1043,21.1043,34143.0
2017-10-11 13:20:00,25.37,25.38,25.27,25.29,147344.0,21.1043,21.1126,21.0211,21.0378,147344.0
2017-10-11 13:30:00,25.29,25.32,25.29,25.3,30748.0,21.0378,21.0627,21.0378,21.0461,30748.0
2017-10-11 13:40:00,25.3,25.34,25.28,25.34,39600.0,21.0461,21.0794,21.0294,21.0794,39600.0
2017-10-11 13:50:00,25.33,25.43,25.33,25.37,57866.0,21.071,21.1542,21.071,21.1043,57866.0
2017-10-11 14:00:00,25.37,25.41,25.34,25.36,70299.0,21.1043,21.1376,21.0794,21.096,70299.0
2017-10-11 14:10:00,25.36,25.38,25.34,25.35,53559.0,21.096,21.1126,21.0794,21.0877,53559.0
2017-10-11 14:20:00,25.34,25.36,25.31,25.35,77936.0,21.0794,21.096,21.0544,21.0877,77936.0
2017-10-11 14:30:00,25.35,25.37,25.34,25.36,42349.0,21.0877,21.1043,21.0794,21.096,42349.0
2017-10-11 14:40:00,25.36,25.38,25.35,25.38,53921.0,21.096,21.1126,21.0877,21.1126,53921.0
2017-10-11 14:50:00,25.38,25.48,25.37,25.46,94739.0,21.1126,21.1958,21.1043,21.1792,94739.0
2017-10-11 15:00:00,25.46,25.48,25.42,25.44,53187.0,21.1792,21.1958,21.1459,21.1625,53187.0
2017-10-11 15:10:00,25.44,25.45,25.41,25.42,68307.0,21.1625,21.1709,21.1376,21.1459,68307.0
2017-10-11 15:20:00,25.42,25.42,25.34,25.38,85799.0,21.1459,21.1459,21.0794,21.1126,85799.0
2017-10-11 15:30:00,25.39,25.44,25.37,25.39,94483.0,21.121,21.1625,21.1043,21.121,94483.0
2017-10-11 15:40:00,25.39,25.47,25.38,25.46,198773.0,21.121,21.1875,21.1126,21.1792,198773.0
2017-10-11 15:50:00,25.46,25.49,25.41,25.47,411026.0,21.1792,21.2041,21.1376,21.1875,411026.0
2017-10-12 09:30:00,25.54,25.58,25.35,25.37,53138.0,21.2457,21.279,21.0877,21.1043,53138.0
2017-10-12 09:40:00,25.37,25.38,25.29,25.33,37942.0,21.1043,21.1126,21.0378,21.071,37942.0
2017-10-12 09:50:00,25.33,25.43,25.28,25.41,41299.0,21.071,21.1542,21.0294,21.1376,41299.0
2017-10-12 10:00:00,25.43,25.43,25.22,25.27,46735.0,21.1542,21.1542,20.9795,21.0211,46735.0
2017-10-12 10:10:00,25.27,25.44,25.25,25.44,48793.0,21.0211,21.1625,21.0045,21.1625,48793.0
2017-10-12 10:20:00,25.44,25.45,25.39,25.41,20298.0,21.1625,21.1709,21.121,21.1376,20298.0
2017-10-12 10:30:00,25.42,25.52,25.41,25.52,30813.0,21.1459,21.2291,21.1376,21.2291,30813.0
2017-10-12 10:40:00,25.52,25.52,25.48,25.5,24544.0,21.2291,21.2291,21.1958,21.2125,24544.0
2017-10-12 10:50:00,25.5,25.61,25.5,25.59,69191.0,21.2125,21.304,21.2125,21.2873,69191.0
2017-10-12 11:00:00,25.6,25.65,25.56,25.64,43858.0,21.2956,21.3372,21.2624,21.3289,43858.0
2017-10-12 11:10:00,25.65,25.71,25.55,25.55,122963.0,21.3372,21.3871,21.254,21.254,122963.0
2017-10-12 11:20:00,25.55,25.57,25.5,25.54,45474.0,21.254,21.2707,21.2125,21.2457,45474.0
2017-10-12 11:30:00,25.55,25.57,25.53,25.54,35910.0,21.254,21.2707,21.2374,21.2457,35910.0
2017-10-12 11:40:00,25.54,25.56,25.5,25.56,40976.0,21.2457,21.2624,21.2125,21.2624,40976.0
2017-10-12 11:50:00,25.55,25.61,25.55,25.61,34882.0,21.254,21.304,21.254,21.304,34882.0
2017-10-12 12:00:00,25.6,25.61,25.56,25.58,41359.0,21.2956,21.304,21.2624,21.279,41359.0
2017-10-12 12:10:00,25.57,25.75,25.55,25.64,196983.0,21.2707,21.4204,21.254,21.3289,196983.0
2017-10-12 12:20:00,25.63,25.69,25.62,25.69,61335.0,21.3206,21.3705,21.3123,21.3705,61335.0
2017-10-12 12:30:00,25.69,25.82,25.68,25.71,94710.0,21.3705,21.4787,21.3622,21.3871,94710.0
2017-10-12 12:40:00,25.71,25.72,25.68,25.72,38438.0,21.3871,21.3955,21.3622,21.3955,38438.0
2017-10-12 12:50:00,25.72,25.74,25.71,25.72,54784.0,21.3955,21.4121,21.3871,21.3955,54784.0
2017-10-12 13:00:00,25.71,25.72,25.69,25.71,31230.0,21.3871,21.3955,21.3705,21.3871,31230.0
2017-10-12 13:10:00,25.71,25.74,25.69,25.69,40129.0,21.3871,21.4121,21.3705,21.3705,40129.0
2017-10-12 13:20:00,25.7,25.75,25.68,25.73,295913.0,21.3788,21.4204,21.3622,21.4038,295913.0
2017-10-12 13:30:00,25.73,25.75,25.71,25.73,77322.0,21.4038,21.4204,21.3871,21.4038,77322.0
2017-10-12 13:40:00,25.74,25.75,25.7,25.73,45772.0,21.4121,21.4204,21.3788,21.4038,45772.0
2017-10-12 13:50:00,25.73,25.78,25.7,25.78,70286.0,21.4038,21.4454,21.3788,21.4454,70286.0
2017-10-12 14:00:00,25.78,25.81,25.76,25.81,93523.0,21.4454,21.4703,21.4287,21.4703,93523.0
2017-10-12 14:10:00,25.81,25.83,25.77,25.8,79913.0,21.4703,21.487,21.4371,21.462,79913.0
2017-10-12 14:20:00,25.8,25.81,25.75,25.77,76938.0,21.462,21.4703,21.4204,21.4371,76938.0
2017-10-12 14:30:00,25.77,25.81,25.76,25.79,93285.0,21.4371,21.4703,21.4287,21.4537,93285.0
2017-10-12 14:40:00,25.79,25.8,25.67,25.7,143623.0,21.4537,21.462,21.3539,21.3788,143623.0
2017-10-12 14:50:00,25.7,25.72,25.69,25.69,79404.0,21.3788,21.3955,21.3705,21.3705,79404.0
2017-10-12 15:00:00,25.69,25.73,25.63,25.65,180566.0,21.3705,21.4038,21.3206,21.3372,180566.0
2017-10-12 15:10:00,25.65,25.67,25.6,25.66,100943.0,21.3372,21.3539,21.2956,21.3456,100943.0
2017-10-12 15:20:00,25.66,25.68,25.6,25.63,126297.0,21.3456,21.3622,21.2956,21.3206,126297.0
2017-10-12 15:30:00,25.63,25.66,25.6,25.65,205743.0,21.3206,21.3456,21.2956,21.3372,205743.0
2017-10-12 15:40:00,25.64,25.72,25.64,25.68,283290.0,21.3289,21.3955,21.3289,21.3622,283290.0
2017-10-12 15:50:00,25.68,25.69,25.6,25.67,594063.0,21.3622,21.3705,21.2956,21.3539,594063.0
2017-10-13 09:30:00,25.83,25.85,25.59,25.69,255508.0,21.487,21.5036,21.2873,21.3705,255508.0
2017-10-13 09:40:00,25.69,25.7,25.47,25.55,203067.0,21.3705,21.3788,21.1875,21.254,203067.0
2017-10-13 09:50:00,25.55,25.74,25.54,25.7,220781.0,21.254,21.4121,21.2457,21.3788,220781.0
2017-10-13 10:00:00,25.7,25.73,25.65,25.68,103242.0,21.3788,21.4038,21.3372,21.3622,103242.0
2017-10-13 10:10:00,25.68,25.71,25.64,25.68,96150.0,21.3622,21.3871,21.3289,21.3622,96150.0
2017-10-13 10:20:00,25.68,25.7,25.64,25.66,74872.0,21.3622,21.3788,21.3289,21.3456,74872.0
2017-10-13 10:30:00,25.67,25.71,25.5,25.51,212984.0,21.3539,21.3871,21.2125,21.2208,212984.0
2017-10-13 10:40:00,25.51,25.56,25.48,25.54,144715.0,21.2208,21.2624,21.1958,21.2457,144715.0
2017-10-13 10:50:00,25.54,25.58,25.53,25.56,102632.0,21.2457,21.279,21.2374,21.2624,102632.0
2017-10-13 11:00:00,25.56,25.6,25.56,25.58,63134.0,21.2624,21.2956,21.2624,21.279,63134.0
2017-10-13 11:10:00,25.59,25.62,25.58,25.61,96919.0,21.2873,21.3123,21.279,21.304,96919.0
2017-10-13 11:20:00,25.61,25.61,25.59,25.6,112747.0,21.304,21.304,21.2873,21.2956,112747.0
2017-10-13 11:30:00,25.6,25.65,25.59,25.6,118552.0,21.2956,21.3372,21.2873,21.2956,118552.0
2017-10-13 11:40:00,25.6,25.71,25.6,25.7,89163.0,21.2956,21.3871,21.2956,21.3788,89163.0
2017-10-13 11:50:00,25.71,25.78,25.7,25.75,227925.0,21.3871,21.4454,21.3788,21.4204,227925.0
2017-10-13 12:00:00,25.76,25.8,25.75,25.79,95144.0,21.4287,21.462,21.4204,21.4537,95144.0
2017-10-13 12:10:00,25.78,25.82,25.76,25.81,73950.0,21.4454,21.4787,21.4287,21.4703,73950.0
2017-10-13 12:20:00,25.82,25.85,25.81,25.82,49310.0,21.4787,21.5036,21.4703,21.4787,49310.0
2017-10-13 12:30:00,25.83,25.85,25.8,25.84,121800.0,21.487,21.5036,21.462,21.4953,121800.0
2017-10-13 12:40:00,25.84,25.84,25.81,25.82,90868.0,21.4953,21.4953,21.4703,21.4787,90868.0
2017-10-13 12:50:00,25.81,25.82,25.74,25.75,88720.0,21.4703,21.4787,21.4121,21.4204,88720.0
2017-10-13 13:00:00,25.74,25.78,25.72,25.77,131613.0,21.4121,21.4454,21.3955,21.4371,131613.0
2017-10-13 13:10:00,25.77,25.78,25.75,25.77,129462.0,21.4371,21.4454,21.4204,21.4371,129462.0
2017-10-13 13:20:00,25.76,25.82,25.75,25.79,79561.0,21.4287,21.4787,21.4204,21.4537,79561.0
2017-10-13 13:30:00,25.79,25.81,25.78,25.79,64394.0,21.4537,21.4703,21.4454,21.4537,64394.0
2017-10-13 13:40:00,25.79,25.85,25.78,25.85,67461.0,21.4537,21.5036,21.4454,21.5036,67461.0
2017-10-13 13:50:00,25.85,25.89,25.83,25.89,84239.0,21.5036,21.5369,21.487,21.5369,84239.0
2017-10-13 14:00:00,25.89,25.92,25.88,25.91,119635.0,21.5369,21.5618,21.5286,21.5535,119635.0
2017-10-13 14:10:00,25.9,25.97,25.89,25.97,140200.0,21.5452,21.6034,21.5369,21.6034,140200.0
2017-10-13 14:20:00,25.96,26.07,25.96,26.05,157131.0,21.5951,21.6866,21.5951,21.67,157131.0
2017-10-13 14:30:00,26.06,26.11,26.04,26.09,267921.0,21.6783,21.7199,21.6617,21.7033,267921.0
2017-10-13 14:40:00,26.09,26.09,26.0,26.05,366355.0,21.7033,21.7033,21.6284,21.67,366355.0
2017-10-13 14:50:00,26.05,26.1,26.05,26.08,135306.0,21.67,21.7116,21.67,21.6949,135306.0
2017-10-13 15:00:00,26.08,26.14,26.07,26.11,316379.0,21.6949,21.7448,21.6866,21.7199,316379.0
2017-10-13 15:10:00,26.11,26.11,26.02,26.02,121561.0,21.7199,21.7199,21.645,21.645,121561.0
2017-10-13 15:20:00,26.02,26.03,26.0,26.02,249344.0,21.645,21.6533,21.6284,21.645,249344.0
2017-10-13 15:30:00,26.03,26.09,26.0,26.07,369925.0,21.6533,21.7033,21.6284,21.6866,369925.0
2017-10-13 15:40:00,26.07,26.07,26.02,26.03,528434.0,21.6866,21.6866,21.645,21.6533,528434.0
2017-10-13 15:50:00,26.03,26.07,26.01,26.06,1074153.0,21.6533,21.6866,21.6367,21.6783,1074153.0
2017-10-16 09:30:00,25.99,26.11,25.85,26.05,98132.0,21.6201,21.7199,21.5036,21.67,98132.0
2017-10-16 09:40:00,26.05,26.17,26.02,26.14,167448.0,21.67,21.7698,21.645,21.7448,167448.0
2017-10-16 09:50:00,26.13,26.17,26.04,26.1,150421.0,21.7365,21.7698,21.6617,21.7116,150421.0
2017-10-16 10:00:00,26.1,26.12,26.02,26.03,178621.0,21.7116,21.7282,21.645,21.6533,178621.0
2017-10-16 10:10:00,26.03,26.06,25.98,26.04,83284.0,21.6533,21.6783,21.6117,21.6617,83284.0
2017-10-16 10:20:00,26.03,26.09,26.02,26.07,101226.0,21.6533,21.7033,21.645,21.6866,101226.0
2017-10-16 10:30:00,26.06,26.14,26.04,26.07,134213.0,21.6783,21.7448,21.6617,21.6866,134213.0
2017-10-16 10:40:00,26.07,26.11,26.02,26.11,177685.0,21.6866,21.7199,21.645,21.7199,177685.0
2017-10-16 10:50:00,26.11,26.32,26.1,26.27,128217.0,21.7199,21.8946,21.7116,21.853,128217.0
2017-10-16 11:00:00,26.27,26.46,26.25,26.29,192755.0,21.853,22.011,21.8364,21.8696,192755.0
2017-10-16 11:10:00,26.3,26.3,26.23,26.27,137607.0,21.8779,21.8779,21.8197,21.853,137607.0
2017-10-16 11:20:00,26.26,26.35,26.23,26.31,43977.0,21.8447,21.9195,21.8197,21.8863,43977.0
2017-10-16 11:30:00,26.32,26.4,26.31,26.36,50438.0,21.8946,21.9611,21.8863,21.9279,50438.0
2017-10-16 11:40:00,26.36,26.37,26.3,26.32,36685.0,21.9279,21.9362,21.8779,21.8946,36685.0
2017-10-16 11:50:00,26.32,26.36,26.3,26.31,37610.0,21.8946,21.9279,21.8779,21.8863,37610.0
2017-10-16 12:00:00,26.31,26.35,26.3,26.33,31113.0,21.8863,21.9195,21.8779,21.9029,31113.0
2017-10-16 12:10:00,26.34,26.36,26.27,26.3,59225.0,21.9112,21.9279,21.853,21.8779,59225.0
2017-10-16 12:20:00,26.3,26.35,26.29,26.33,58054.0,21.8779,21.9195,21.8696,21.9029,58054.0
2017-10-16 12:30:00,26.32,26.4,26.32,26.37,31274.0,21.8946,21.9611,21.8946,21.9362,31274.0
2017-10-16 12:40:00,26.37,26.41,26.35,26.38,58579.0,21.9362,21.9695,21.9195,21.9445,58579.0
2017-10-16 12:50:00,26.38,26.43,26.37,26.42,47067.0,21.9445,21.9861,21.9362,21.9778,47067.0
2017-10-16 13:00:00,26.41,26.56,26.41,26.56,186570.0,21.9695,22.0942,21.9695,22.0942,186570.0
2017-10-16 13:10:00,26.55,26.59,26.5,26.54,97843.0,22.0859,22.1192,22.0443,22.0776,97843.0
2017-10-16 13:20:00,26.54,26.57,26.52,26.55,67483.0,22.0776,22.1025,22.061,22.0859,67483.0
2017-10-16 13:30:00,26.55,26.61,26.55,26.6,94572.0,22.0859,22.1358,22.0859,22.1275,94572.0
2017-10-16 13:40:00,26.6,26.65,26.59,26.64,58785.0,22.1275,22.1691,22.1192,22.1608,58785.0
2017-10-16 13:50:00,26.64,26.68,26.55,26.55,60181.0,22.1608,22.1941,22.0859,22.0859,60181.0
2017-10-16 14:00:00,26.55,26.59,26.53,26.54,60345.0,22.0859,22.1192,22.0693,22.0776,60345.0
2017-10-16 14:10:00,26.55,26.55,26.47,26.47,54893.0,22.0859,22.0859,22.0194,22.0194,54893.0
2017-10-16 14:20:00,26.47,26.51,26.46,26.48,57471.0,22.0194,22.0526,22.011,22.0277,57471.0
2017-10-16 14:30:00,26.48,26.53,26.47,26.52,91080.0,22.0277,22.0693,22.0194,22.061,91080.0
2017-10-16 14:40:00,26.52,26.57,26.5,26.56,69515.0,22.061,22.1025,22.0443,22.0942,69515.0
2017-10-16 14:50:00,26.55,26.57,26.52,26.57,46069.0,22.0859,22.1025,22.061,22.1025,46069.0
2017-10-16 15:00:00,26.57,26.6,26.55,26.58,70012.0,22.1025,22.1275,22.0859,22.1109,70012.0
2017-10-16 15:10:00,26.58,26.62,26.55,26.6,198957.0,22.1109,22.1441,22.0859,22.1275,198957.0
2017-10-16 15:20:00,26.59,26.6,26.53,26.55,146165.0,22.1192,22.1275,22.0693,22.0859,146165.0
2017-10-16 15:30:00,26.55,26.62,26.55,26.6,227120.0,22.0859,22.1441,22.0859,22.1275,227120.0
2017-10-16 15:40:00,26.61,26.67,26.53,26.54,454059.0,22.1358,22.1857,22.0693,22.0776,454059.0
2017-10-16 15:50:00,26.54,26.66,26.54,26.63,644001.0,22.0776,22.1774,22.0776,22.1525,644001.0
2017-10-17 09:30:00,26.6,26.6,26.43,26.5,404477.0,22.1275,22.1275,21.9861,22.0443,404477.0
2017-10-17 09:40:00,26.52,26.58,26.45,26.48,323411.0,22.061,22.1109,22.0027,22.0277,323411.0
2017-10-17 09:50:00,26.47,26.55,26.43,26.43,221110.0,22.0194,22.0859,21.9861,21.9861,221110.0
2017-10-17 10:00:00,26.44,26.44,26.24,26.24,112538.0,21.9944,21.9944,21.828,21.828,112538.0
2017-10-17 10:10:00,26.25,26.27,26.12,26.24,153210.0,21.8364,21.853,21.7282,21.828,153210.0
2017-10-17 10:20:00,26.24,26.28,26.19,26.28,52693.0,21.828,21.8613,21.7864,21.8613,52693.0
2017-10-17 10:30:00,26.28,26.37,26.27,26.37,66469.0,21.8613,21.9362,21.853,21.9362,66469.0
2017-10-17 10:40:00,26.37,26.43,26.36,26.41,76224.0,21.9362,21.9861,21.9279,21.9695,76224.0
2017-10-17 10:50:00,26.41,26.42,26.38,26.42,63122.0,21.9695,21.9778,21.9445,21.9778,63122.0
2017-10-17 11:00:00,26.41,26.44,26.35,26.38,57829.0,21.9695,21.9944,21.9195,21.9445,57829.0
2017-10-17 11:10:00,26.38,26.38,26.29,26.35,518632.0,21.9445,21.9445,21.8696,21.9195,518632.0
2017-10-17 11:20:00,26.34,26.35,26.28,26.33,51329.0,21.9112,21.9195,21.8613,21.9029,51329.0
2017-10-17 11:30:00,26.33,26.34,26.28,26.34,74683.0,21.9029,21.9112,21.8613,21.9112,74683.0
2017-10-17 11:40:00,26.34,26.36,26.32,26.34,41779.0,21.9112,21.9279,21.8946,21.9112,41779.0
2017-10-17 11:50:00,26.34,26.39,26.34,26.37,34748.0,21.9112,21.9528,21.9112,21.9362,34748.0
2017-10-17 12:00:00,26.36,26.38,26.35,26.36,28256.0,21.9279,21.9445,21.9195,21.9279,28256.0
2017-10-17 12:10:00,26.36,26.38,26.34,26.36,40605.0,21.9279,21.9445,21.9112,21.9279,40605.0
2017-10-17 12:20:00,26.35,26.37,26.33,26.35,55344.0,21.9195,21.9362,21.9029,21.9195,55344.0
2017-10-17 12:30:00,26.35,26.36,26.33,26.35,37245.0,21.9195,21.9279,21.9029,21.9195,37245.0
2017-10-17 12:40:00,26.35,26.36,26.3,26.31,22273.0,21.9195,21.9279,21.8779,21.8863,22273.0
2017-10-17 12:50:00,26.31,26.33,26.28,26.3,50603.0,21.8863,21.9029,21.8613,21.8779,50603.0
2017-10-17 13:00:00,26.31,26.31,26.24,26.25,40705.0,21.8863,21.8863,21.828,21.8364,40705.0
2017-10-17 13:10:00,26.24,26.31,26.24,26.31,32196.0,21.828,21.8863,21.828,21.8863,32196.0
2017-10-17 13:20:00,26.31,26.33,26.28,26.3,41766.0,21.8863,21.9029,21.8613,21.8779,41766.0
2017-10-17 13:30:00,26.29,26.3,26.22,26.28,232156.0,21.8696,21.8779,21.8114,21.8613,232156.0
2017-10-17 13:40:00,26.28,26.29,26.25,26.26,67480.0,21.8613,21.8696,21.8364,21.8447,67480.0
2017-10-17 13:50:00,26.26,26.29,26.25,26.28,50108.0,21.8447,21.8696,21.8364,21.8613,50108.0
2017-10-17 14:00:00,26.28,26.29,26.25,26.26,52206.0,21.8613,21.8696,21.8364,21.8447,52206.0
2017-10-17 14:10:00,26.26,26.29,26.21,26.28,304775.0,21.8447,21.8696,21.8031,21.8613,304775.0
2017-10-17 14:20:00,26.28,26.28,26.24,26.24,40062.0,21.8613,21.8613,21.828,21.828,40062.0
2017-10-17 14:30:00,26.24,26.28,26.22,26.26,361978.0,21.828,21.8613,21.8114,21.8447,361978.0
2017-10-17 14:40:00,26.27,26.28,26.21,26.23,52617.0,21.853,21.8613,21.8031,21.8197,52617.0
2017-10-17 14:50:00,26.23,26.25,26.22,26.23,48665.0,21.8197,21.8364,21.8114,21.8197,48665.0
2017-10-17 15:00:00,26.23,26.23,26.2,26.22,59048.0,21.8197,21.8197,21.7948,21.8114,59048.0
2017-10-17 15:10:00,26.21,26.23,26.15,26.15,100138.0,21.8031,21.8197,21.7532,21.7532,100138.0
2017-10-17 15:20:00,26.15,26.15,25.99,26.0,127417.0,21.7532,21.7532,21.6201,21.6284,127417.0
2017-10-17 15:30:00,26.0,26.01,25.91,25.95,253763.0,21.6284,21.6367,21.5535,21.5868,253763.0
2017-10-17 15:40:00,25.96,26.06,25.91,26.04,168352.0,21.5951,21.6783,21.5535,21.6617,168352.0
2017-10-17 15:50:00,26.04,26.05,25.99,26.0,499130.0,21.6617,21.67,21.6201,21.6284,499130.0
2017-10-18 09:30:00,25.9,26.13,25.84,26.07,148959.0,21.5452,21.7365,21.4953,21.6866,148959.0
2017-10-18 09:40:00,26.08,26.13,26.03,26.1,89977.0,21.6949,21.7365,21.6533,21.7116,89977.0
2017-10-18 09:50:00,26.11,26.17,26.09,26.11,95008.0,21.7199,21.7698,21.7033,21.7199,95008.0
2017-10-18 10:00:00,26.1,26.15,26.06,26.09,67624.0,21.7116,21.7532,21.6783,21.7033,67624.0
2017-10-18 10:10:00,26.09,26.1,26.05,26.07,30333.0,21.7033,21.7116,21.67,21.6866,30333.0
2017-10-18 10:20:00,26.08,26.13,26.07,26.1,40438.0,21.6949,21.7365,21.6866,21.7116,40438.0
2017-10-18 10:30:00,26.1,26.13,26.09,26.13,51632.0,21.7116,21.7365,21.7033,21.7365,51632.0
2017-10-18 10:40:00,26.13,26.14,26.09,26.12,88196.0,21.7365,21.7448,21.7033,21.7282,88196.0
2017-10-18 10:50:00,26.12,26.12,26.03,26.09,67360.0,21.7282,21.7282,21.6533,21.7033,67360.0
2017-10-18 11:00:00,26.09,26.11,26.06,26.08,79071.0,21.7033,21.7199,21.6783,21.6949,79071.0
2017-10-18 11:10:00,26.08,26.08,26.02,26.03,71375.0,21.6949,21.6949,21.645,21.6533,71375.0
2017-10-18 11:20:00,26.03,26.03,25.96,25.96,36201.0,21.6533,21.6533,21.5951,21.5951,36201.0
2017-10-18 11:30:00,25.96,26.0,25.96,25.99,112883.0,21.5951,21.6284,21.5951,21.6201,112883.0
2017-10-18 11:40:00,26.0,26.0,25.98,25.99,24881.0,21.6284,21.6284,21.6117,21.6201,24881.0
2017-10-18 11:50:00,25.99,25.99,25.94,25.95,36133.0,21.6201,21.6201,21.5785,21.5868,36133.0
2017-10-18 12:00:00,25.94,25.98,25.94,25.95,31825.0,21.5785,21.6117,21.5785,21.5868,31825.0
2017-10-18 12:10:00,25.96,25.98,25.93,25.98,39835.0,21.5951,21.6117,21.5702,21.6117,39835.0
2017-10-18 12:20:00,25.98,26.0,25.95,25.96,31003.0,21.6117,21.6284,21.5868,21.5951,31003.0
2017-10-18 12:30:00,25.96,25.97,25.94,25.96,19993.0,21.5951,21.6034,21.5785,21.5951,19993.0
2017-10-18 12:40:00,25.96,25.96,25.88,25.89,37907.0,21.5951,21.5951,21.5286,21.5369,37907.0
2017-10-18 12:50:00,25.89,25.91,25.89,25.9,20384.0,21.5369,21.5535,21.5369,21.5452,20384.0
2017-10-18 13:00:00,25.91,25.97,25.9,25.97,62659.0,21.5535,21.6034,21.5452,21.6034,62659.0
2017-10-18 13:10:00,25.98,26.0,25.97,25.98,20975.0,21.6117,21.6284,21.6034,21.6117,20975.0
2017-10-18 13:20:00,25.97,26.0,25.95,26.0,28607.0,21.6034,21.6284,21.5868,21.6284,28607.0
2017-10-18 13:30:00,26.0,26.01,25.98,26.01,28319.0,21.6284,21.6367,21.6117,21.6367,28319.0
2017-10-18 13:40:00,26.01,26.01,25.95,25.96,62869.0,21.6367,21.6367,21.5868,21.5951,62869.0
2017-10-18 13:50:00,25.96,25.97,25.92,25.96,44638.0,21.5951,21.6034,21.5618,21.5951,44638.0
2017-10-18 14:00:00,25.97,26.01,25.96,25.99,34855.0,21.6034,21.6367,21.5951,21.6201,34855.0
2017-10-18 14:10:00,25.99,26.03,25.98,26.02,32162.0,21.6201,21.6533,21.6117,21.645,32162.0
2017-10-18 14:20:00,26.02,26.05,26.0,26.02,83175.0,21.645,21.67,21.6284,21.645,83175.0
2017-10-18 14:30:00,26.02,26.04,25.99,26.04,41775.0,21.645,21.6617,21.6201,21.6617,41775.0
2017-10-18 14:40:00,26.04,26.06,26.03,26.04,23106.0,21.6617,21.6783,21.6533,21.6617,23106.0
2017-10-18 14:50:00,26.03,26.05,26.0,26.03,36172.0,21.6533,21.67,21.6284,21.6533,36172.0
2017-10-18 15:00:00,26.04,26.06,26.02,26.03,57430.0,21.6617,21.6783,21.645,21.6533,57430.0
2017-10-18 15:10:00,26.03,26.05,26.01,26.01,46980.0,21.6533,21.67,21.6367,21.6367,46980.0
2017-10-18 15:20:00,26.02,26.03,26.0,26.02,50377.0,21.645,21.6533,21.6284,21.645,50377.0
2017-10-18 15:30:00,26.03,26.06,26.01,26.02,102540.0,21.6533,21.6783,21.6367,21.645,102540.0
2017-10-18 15:40:00,26.02,26.02,25.98,25.98,123418.0,21.645,21.645,21.6117,21.6117,123418.0
2017-10-18 15:50:00,25.98,25.99,25.94,25.96,386745.0,21.6117,21.6201,21.5785,21.5951,386745.0
2017-10-19 09:30:00,25.84,26.0,25.76,25.77,98384.0,21.4953,21.6284,21.4287,21.4371,98384.0
2017-10-19 09:40:00,25.76,25.76,25.6,25.6,116445.0,21.4287,21.4287,21.2956,21.2956,116445.0
2017-10-19 09:50:00,25.6,25.6,25.37,25.4,95480.0,21.2956,21.2956,21.1043,21.1293,95480.0
2017-10-19 10:00:00,25.39,25.57,25.35,25.57,85928.0,21.121,21.2707,21.0877,21.2707,85928.0
2017-10-19 10:10:00,25.56,25.6,25.54,25.59,58188.0,21.2624,21.2956,21.2457,21.2873,58188.0
2017-10-19 10:20:00,25.59,25.59,25.54,25.55,52669.0,21.2873,21.2873,21.2457,21.254,52669.0
2017-10-19 10:30:00,25.56,25.58,25.52,25.57,83171.0,21.2624,21.279,21.2291,21.2707,83171.0
2017-10-19 10:40:00,25.57,25.69,25.56,25.69,64838.0,21.2707,21.3705,21.2624,21.3705,64838.0
2017-10-19 10:50:00,25.71,25.74,25.69,25.7,49331.0,21.3871,21.4121,21.3705,21.3788,49331.0
2017-10-19 11:00:00,25.71,25.71,25.64,25.67,28210.0,21.3871,21.3871,21.3289,21.3539,28210.0
2017-10-19 11:10:00,25.67,25.68,25.63,25.64,29378.0,21.3539,21.3622,21.3206,21.3289,29378.0
2017-10-19 11:20:00,25.65,25.66,25.58,25.59,29782.0,21.3372,21.3456,21.279,21.2873,29782.0
2017-10-19 11:30:00,25.59,25.61,25.57,25.6,41187.0,21.2873,21.304,21.2707,21.2956,41187.0
2017-10-19 11:40:00,25.6,25.62,25.53,25.61,163826.0,21.2956,21.3123,21.2374,21.304,163826.0
2017-10-19 11:50:00,25.6,25.6,25.56,25.58,24954.0,21.2956,21.2956,21.2624,21.279,24954.0
2017-10-19 12:00:00,25.58,25.58,25.51,25.52,47869.0,21.279,21.279,21.2208,21.2291,47869.0
2017-10-19 12:10:00,25.52,25.53,25.49,25.51,57543.0,21.2291,21.2374,21.2041,21.2208,57543.0
2017-10-19 12:20:00,25.51,25.51,25.42,25.43,73666.0,21.2208,21.2208,21.1459,21.1542,73666.0
2017-10-19 12:30:00,25.43,25.43,25.32,25.36,119020.0,21.1542,21.1542,21.0627,21.096,119020.0
2017-10-19 12:40:00,25.36,25.38,25.34,25.38,51654.0,21.096,21.1126,21.0794,21.1126,51654.0
2017-10-19 12:50:00,25.38,25.38,25.3,25.35,196624.0,21.1126,21.1126,21.0461,21.0877,196624.0
2017-10-19 13:00:00,25.36,25.43,25.36,25.41,33926.0,21.096,21.1542,21.096,21.1376,33926.0
2017-10-19 13:10:00,25.41,25.42,25.36,25.42,100490.0,21.1376,21.1459,21.096,21.1459,100490.0
2017-10-19 13:20:00,25.42,25.42,25.37,25.38,32002.0,21.1459,21.1459,21.1043,21.1126,32002.0
2017-10-19 13:30:00,25.38,25.38,25.31,25.32,87642.0,21.1126,21.1126,21.0544,21.0627,87642.0
2017-10-19 13:40:00,25.33,25.35,25.32,25.33,48101.0,21.071,21.0877,21.0627,21.071,48101.0
2017-10-19 13:50:00,25.34,25.34,25.29,25.33,63318.0,21.0794,21.0794,21.0378,21.071,63318.0
2017-10-19 14:00:00,25.33,25.33,25.29,25.32,52185.0,21.071,21.071,21.0378,21.0627,52185.0
2017-10-19 14:10:00,25.32,25.36,25.29,25.36,63956.0,21.0627,21.096,21.0378,21.096,63956.0
2017-10-19 14:20:00,25.35,25.42,25.34,25.41,49471.0,21.0877,21.1459,21.0794,21.1376,49471.0
2017-10-19 14:30:00,25.42,25.43,25.4,25.42,33614.0,21.1459,21.1542,21.1293,21.1459,33614.0
2017-10-19 14:40:00,25.42,25.47,25.41,25.47,43944.0,21.1459,21.1875,21.1376,21.1875,43944.0
2017-10-19 14:50:00,25.48,25.59,25.47,25.54,247174.0,21.1958,21.2873,21.1875,21.2457,247174.0
2017-10-19 15:00:00,25.55,25.58,25.47,25.5,177205.0,21.254,21.279,21.1875,21.2125,177205.0
2017-10-19 15:10:00,25.49,25.5,25.44,25.49,99757.0,21.2041,21.2125,21.1625,21.2041,99757.0
2017-10-19 15:20:00,25.49,25.51,25.43,25.44,56977.0,21.2041,21.2208,21.1542,21.1625,56977.0
2017-10-19 15:30:00,25.44,25.47,25.42,25.46,97880.0,21.1625,21.1875,21.1459,21.1792,97880.0
2017-10-19 15:40:00,25.45,25.49,25.45,25.46,175804.0,21.1709,21.2041,21.1709,21.1792,175804.0
2017-10-19 15:50:00,25.46,25.55,25.46,25.54,842384.0,21.1792,21.254,21.1792,21.2457,842384.0
2017-10-20 09:30:00,25.62,25.68,25.51,25.68,124774.0,21.3123,21.3622,21.2208,21.3622,124774.0
2017-10-20 09:40:00,25.68,25.68,25.54,25.55,71089.0,21.3622,21.3622,21.2457,21.254,71089.0
2017-10-20 09:50:00,25.55,25.56,25.48,25.51,60527.0,21.254,21.2624,21.1958,21.2208,60527.0
2017-10-20 10:00:00,25.51,25.6,25.49,25.57,63077.0,21.2208,21.2956,21.2041,21.2707,63077.0
2017-10-20 10:10:00,25.57,25.61,25.52,25.53,65109.0,21.2707,21.304,21.2291,21.2374,65109.0
2017-10-20 10:20:00,25.53,25.54,25.48,25.5,84308.0,21.2374,21.2457,21.1958,21.2125,84308.0
2017-10-20 10:30:00,25.5,25.6,25.48,25.58,103047.0,21.2125,21.2956,21.1958,21.279,103047.0
2017-10-20 10:40:00,25.57,25.64,25.57,25.64,42644.0,21.2707,21.3289,21.2707,21.3289,42644.0
2017-10-20 10:50:00,25.64,25.65,25.6,25.62,39374.0,21.3289,21.3372,21.2956,21.3123,39374.0
2017-10-20 11:00:00,25.62,25.63,25.57,25.6,48512.0,21.3123,21.3206,21.2707,21.2956,48512.0
2017-10-20 11:10:00,25.6,25.6,25.52,25.53,45001.0,21.2956,21.2956,21.2291,21.2374,45001.0
2017-10-20 11:20:00,25.54,25.56,25.51,25.52,115116.0,21.2457,21.2624,21.2208,21.2291,115116.0
2017-10-20 11:30:00,25.51,25.57,25.51,25.54,66645.0,21.2208,21.2707,21.2208,21.2457,66645.0
2017-10-20 11:40:00,25.54,25.54,25.49,25.5,52085.0,21.2457,21.2457,21.2041,21.2125,52085.0
2017-10-20 11:50:00,25.5,25.5,25.46,25.46,40161.0,21.2125,21.2125,21.1792,21.1792,40161.0
2017-10-20 12:00:00,25.47,25.51,25.45,25.49,99527.0,21.1875,21.2208,21.1709,21.2041,99527.0
2017-10-20 12:10:00,25.49,25.5,25.44,25.45,33471.0,21.2041,21.2125,21.1625,21.1709,33471.0
2017-10-20 12:20:00,25.46,25.48,25.41,25.42,39289.0,21.1792,21.1958,21.1376,21.1459,39289.0
2017-10-20 12:30:00,25.42,25.42,25.38,25.4,31351.0,21.1459,21.1459,21.1126,21.1293,31351.0
2017-10-20 12:40:00,25.39,25.41,25.37,25.4,24876.0,21.121,21.1376,21.1043,21.1293,24876.0
2017-10-20 12:50:00,25.39,25.45,25.39,25.44,43804.0,21.121,21.1709,21.121,21.1625,43804.0
2017-10-20 13:00:00,25.43,25.45,25.41,25.44,31180.0,21.1542,21.1709,21.1376,21.1625,31180.0
2017-10-20 13:10:00,25.44,25.49,25.43,25.49,44590.0,21.1625,21.2041,21.1542,21.2041,44590.0
2017-10-20 13:20:00,25.49,25.51,25.43,25.44,47114.0,21.2041,21.2208,21.1542,21.1625,47114.0
2017-10-20 13:30:00,25.44,25.46,25.4,25.45,67285.0,21.1625,21.1792,21.1293,21.1709,67285.0
2017-10-20 13:40:00,25.46,25.46,25.4,25.41,68693.0,21.1792,21.1792,21.1293,21.1376,68693.0
2017-10-20 13:50:00,25.41,25.43,25.4,25.41,32956.0,21.1376,21.1542,21.1293,21.1376,32956.0
2017-10-20 14:00:00,25.42,25.49,25.4,25.48,65803.0,21.1459,21.2041,21.1293,21.1958,65803.0
2017-10-20 14:10:00,25.49,25.51,25.47,25.48,30890.0,21.2041,21.2208,21.1875,21.1958,30890.0
2017-10-20 14:20:00,25.48,25.51,25.47,25.48,49962.0,21.1958,21.2208,21.1875,21.1958,49962.0
2017-10-20 14:30:00,25.47,25.49,25.45,25.48,55035.0,21.1875,21.2041,21.1709,21.1958,55035.0
2017-10-20 14:40:00,25.48,25.49,25.42,25.45,62944.0,21.1958,21.2041,21.1459,21.1709,62944.0
2017-10-20 14:50:00,25.44,25.45,25.38,25.42,87805.0,21.1625,21.1709,21.1126,21.1459,87805.0
2017-10-20 15:00:00,25.42,25.42,25.39,25.39,78920.0,21.1459,21.1459,21.121,21.121,78920.0
2017-10-20 15:10:00,25.4,25.4,25.36,25.36,53875.0,21.1293,21.1293,21.096,21.096,53875.0
2017-10-20 15:20:00,25.37,25.37,25.3,25.33,65118.0,21.1043,21.1043,21.0461,21.071,65118.0
2017-10-20 15:30:00,25.33,25.37,25.3,25.37,123100.0,21.071,21.1043,21.0461,21.1043,123100.0
2017-10-20 15:40:00,25.37,25.46,25.34,25.4,222155.0,21.1043,21.1792,21.0794,21.1293,222155.0
2017-10-20 15:50:00,25.41,25.41,25.36,25.4,393101.0,21.1376,21.1376,21.096,21.1293,393101.0
2017-10-23 09:30:00,25.45,25.54,25.42,25.49,43833.0,21.1709,21.2457,21.1459,21.2041,43833.0
2017-10-23 09:40:00,25.5,25.51,25.35,25.36,38843.0,21.2125,21.2208,21.0877,21.096,38843.0
2017-10-23 09:50:00,25.36,25.36,25.3,25.3,41480.0,21.096,21.096,21.0461,21.0461,41480.0
2017-10-23 10:00:00,25.3,25.32,25.22,25.25,40161.0,21.0461,21.0627,20.9795,21.0045,40161.0
2017-10-23 10:10:00,25.25,25.3,25.18,25.2,55059.0,21.0045,21.0461,20.9463,20.9629,55059.0
2017-10-23 10:20:00,25.2,25.2,25.14,25.18,41916.0,20.9629,20.9629,20.913,20.9463,41916.0
2017-10-23 10:30:00,25.18,25.25,25.14,25.25,55996.0,20.9463,21.0045,20.913,21.0045,55996.0
2017-10-23 10:40:00,25.25,25.28,25.23,25.27,47220.0,21.0045,21.0294,20.9879,21.0211,47220.0
2017-10-23 10:50:00,25.26,25.32,25.26,25.31,42050.0,21.0128,21.0627,21.0128,21.0544,42050.0
2017-10-23 11:00:00,25.32,25.33,25.27,25.29,28866.0,21.0627,21.071,21.0211,21.0378,28866.0
2017-10-23 11:10:00,25.28,25.36,25.27,25.34,47324.0,21.0294,21.096,21.0211,21.0794,47324.0
2017-10-23 11:20:00,25.35,25.36,25.33,25.34,37187.0,21.0877,21.096,21.071,21.0794,37187.0
2017-10-23 11:30:00,25.35,25.35,25.3,25.32,26164.0,21.0877,21.0877,21.0461,21.0627,26164.0
2017-10-23 11:40:00,25.31,25.32,25.23,25.23,61296.0,21.0544,21.0627,20.9879,20.9879,61296.0
2017-10-23 11:50:00,25.23,25.23,25.16,25.19,38814.0,20.9879,20.9879,20.9296,20.9546,38814.0
2017-10-23 12:00:00,25.2,25.2,25.1,25.1,47849.0,20.9629,20.9629,20.8797,20.8797,47849.0
2017-10-23 12:10:00,25.1,25.14,25.1,25.14,37168.0,20.8797,20.913,20.8797,20.913,37168.0
2017-10-23 12:20:00,25.13,25.13,25.03,25.05,37275.0,20.9047,20.9047,20.8215,20.8381,37275.0
2017-10-23 12:30:00,25.04,25.1,25.02,25.09,62050.0,20.8298,20.8797,20.8132,20.8714,62050.0
2017-10-23 12:40:00,25.09,25.16,25.08,25.12,74838.0,20.8714,20.9296,20.8631,20.8963,74838.0
2017-10-23 12:50:00,25.11,25.12,25.09,25.11,58231.0,20.888,20.8963,20.8714,20.888,58231.0
2017-10-23 13:00:00,25.11,25.11,25.07,25.07,28845.0,20.888,20.888,20.8548,20.8548,28845.0
2017-10-23 13:10:00,25.07,25.1,25.06,25.08,62726.0,20.8548,20.8797,20.8464,20.8631,62726.0
2017-10-23 13:20:00,25.08,25.08,25.04,25.05,15942.0,20.8631,20.8631,20.8298,20.8381,15942.0
2017-10-23 13:30:00,25.04,25.05,24.97,25.01,76671.0,20.8298,20.8381,20.7716,20.8048,76671.0
2017-10-23 13:40:00,25.01,25.13,24.99,25.12,64743.0,20.8048,20.9047,20.7882,20.8963,64743.0
2017-10-23 13:50:00,25.12,25.14,25.08,25.1,54946.0,20.8963,20.913,20.8631,20.8797,54946.0
2017-10-23 14:00:00,25.1,25.12,25.09,25.12,55613.0,20.8797,20.8963,20.8714,20.8963,55613.0
2017-10-23 14:10:00,25.12,25.12,25.09,25.11,52496.0,20.8963,20.8963,20.8714,20.888,52496.0
2017-10-23 14:20:00,25.1,25.11,25.07,25.09,63034.0,20.8797,20.888,20.8548,20.8714,63034.0
2017-10-23 14:30:00,25.08,25.11,25.06,25.1,65405.0,20.8631,20.888,20.8464,20.8797,65405.0
2017-10-23 14:40:00,25.09,25.11,25.04,25.04,53703.0,20.8714,20.888,20.8298,20.8298,53703.0
2017-10-23 14:50:00,25.04,25.06,25.0,25.01,48004.0,20.8298,20.8464,20.7965,20.8048,48004.0
2017-10-23 15:00:00,25.0,25.06,25.0,25.05,77389.0,20.7965,20.8464,20.7965,20.8381,77389.0
2017-10-23 15:10:00,25.04,25.05,25.02,25.04,67545.0,20.8298,20.8381,20.8132,20.8298,67545.0
2017-10-23 15:20:00,25.04,25.05,24.96,24.96,99633.0,20.8298,20.8381,20.7633,20.7633,99633.0
2017-10-23 15:30:00,24.96,24.98,24.9,24.9,211693.0,20.7633,20.7799,20.7133,20.7133,211693.0
2017-10-23 15:40:00,24.9,24.92,24.87,24.9,329885.0,20.7133,20.73,20.6884,20.7133,329885.0
2017-10-23 15:50:00,24.91,24.96,24.85,24.89,1026412.0,20.7217,20.7633,20.6717,20.705,1026412.0
2017-10-24 09:30:00,25.03,25.13,25.03,25.04,100196.0,20.8215,20.9047,20.8215,20.8298,100196.0
2017-10-24 09:40:00,25.03,25.14,24.97,25.12,103844.0,20.8215,20.913,20.7716,20.8963,103844.0
2017-10-24 09:50:00,25.11,25.18,25.11,25.13,69641.0,20.888,20.9463,20.888,20.9047,69641.0
2017-10-24 10:00:00,25.13,25.21,25.11,25.13,69647.0,20.9047,20.9712,20.888,20.9047,69647.0
2017-10-24 10:10:00,25.14,25.14,25.06,25.08,62286.0,20.913,20.913,20.8464,20.8631,62286.0
2017-10-24 10:20:00,25.08,25.11,25.07,25.09,42374.0,20.8631,20.888,20.8548,20.8714,42374.0
2017-10-24 10:30:00,25.09,25.09,25.02,25.02,55187.0,20.8714,20.8714,20.8132,20.8132,55187.0
2017-10-24 10:40:00,25.02,25.04,24.95,24.99,123723.0,20.8132,20.8298,20.7549,20.7882,123723.0
2017-10-24 10:50:00,24.99,25.01,24.95,24.95,67153.0,20.7882,20.8048,20.7549,20.7549,67153.0
2017-10-24 11:00:00,24.96,25.05,24.95,25.02,101885.0,20.7633,20.8381,20.7549,20.8132,101885.0
2017-10-24 11:10:00,25.03,25.04,25.01,25.01,39225.0,20.8215,20.8298,20.8048,20.8048,39225.0
2017-10-24 11:20:00,25.01,25.08,25.01,25.04,62751.0,20.8048,20.8631,20.8048,20.8298,62751.0
2017-10-24 11:30:00,25.04,25.06,25.02,25.02,68966.0,20.8298,20.8464,20.8132,20.8132,68966.0
2017-10-24 11:40:00,25.03,25.05,25.0,25.05,46329.0,20.8215,20.8381,20.7965,20.8381,46329.0
2017-10-24 11:50:00,25.05,25.11,25.02,25.11,61485.0,20.8381,20.888,20.8132,20.888,61485.0
2017-10-24 12:00:00,25.11,25.12,25.1,25.12,38642.0,20.888,20.8963,20.8797,20.8963,38642.0
2017-10-24 12:10:00,25.12,25.21,25.12,25.21,76810.0,20.8963,20.9712,20.8963,20.9712,76810.0
2017-10-24 12:20:00,25.2,25.25,25.19,25.22,44929.0,20.9629,21.0045,20.9546,20.9795,44929.0
2017-10-24 12:30:00,25.22,25.23,25.14,25.14,60240.0,20.9795,20.9879,20.913,20.913,60240.0
2017-10-24 12:40:00,25.14,25.18,25.14,25.18,47076.0,20.913,20.9463,20.913,20.9463,47076.0
2017-10-24 12:50:00,25.18,25.21,25.17,25.19,54720.0,20.9463,20.9712,20.9379,20.9546,54720.0
2017-10-24 13:00:00,25.2,25.23,25.17,25.17,55252.0,20.9629,20.9879,20.9379,20.9379,55252.0
2017-10-24 13:10:00,25.18,25.22,25.17,25.21,32661.0,20.9463,20.9795,20.9379,20.9712,32661.0
2017-10-24 13:20:00,25.2,25.21,25.19,25.21,26251.0,20.9629,20.9712,20.9546,20.9712,26251.0
2017-10-24 13:30:00,25.21,25.21,25.16,25.2,39699.0,20.9712,20.9712,20.9296,20.9629,39699.0
2017-10-24 13:40:00,25.2,25.22,25.18,25.18,28601.0,20.9629,20.9795,20.9463,20.9463,28601.0
2017-10-24 13:50:00,25.18,25.22,25.18,25.19,69268.0,20.9463,20.9795,20.9463,20.9546,69268.0
2017-10-24 14:00:00,25.19,25.19,25.14,25.16,126299.0,20.9546,20.9546,20.913,20.9296,126299.0
2017-10-24 14:10:00,25.15,25.17,25.14,25.14,50563.0,20.9213,20.9379,20.913,20.913,50563.0
2017-10-24 14:20:00,25.14,25.16,25.14,25.14,55418.0,20.913,20.9296,20.913,20.913,55418.0
2017-10-24 14:30:00,25.14,25.16,25.11,25.12,116882.0,20.913,20.9296,20.888,20.8963,116882.0
2017-10-24 14:40:00,25.12,25.12,25.07,25.11,70317.0,20.8963,20.8963,20.8548,20.888,70317.0
2017-10-24 14:50:00,25.11,25.12,25.07,25.11,95225.0,20.888,20.8963,20.8548,20.888,95225.0
2017-10-24 15:00:00,25.11,25.12,25.06,25.08,119657.0,20.888,20.8963,20.8464,20.8631,119657.0
2017-10-24 15:10:00,25.07,25.11,25.07,25.09,50509.0,20.8548,20.888,20.8548,20.8714,50509.0
2017-10-24 15:20:00,25.1,25.11,25.06,25.06,108132.0,20.8797,20.888,20.8464,20.8464,108132.0
2017-10-24 15:30:00,25.06,25.09,25.05,25.09,120020.0,20.8464,20.8714,20.8381,20.8714,120020.0
2017-10-24 15:40:00,25.09,25.09,25.04,25.04,144875.0,20.8714,20.8714,20.8298,20.8298,144875.0
2017-10-24 15:50:00,25.05,25.12,25.04,25.1,461589.0,20.8381,20.8963,20.8298,20.8797,461589.0
2017-10-25 09:30:00,24.92,24.94,24.68,24.84,101971.0,20.73,20.7466,20.5303,20.6634,101971.0
2017-10-25 09:40:00,24.85,24.98,24.84,24.9,72379.0,20.6717,20.7799,20.6634,20.7133,72379.0
2017-10-25 09:50:00,24.89,24.9,24.75,24.76,66893.0,20.705,20.7133,20.5886,20.5969,66893.0
2017-10-25 10:00:00,24.77,24.97,24.76,24.96,62706.0,20.6052,20.7716,20.5969,20.7633,62706.0
2017-10-25 10:10:00,24.96,25.01,24.88,24.91,60917.0,20.7633,20.8048,20.6967,20.7217,60917.0
2017-10-25 10:20:00,24.91,24.98,24.87,24.98,44267.0,20.7217,20.7799,20.6884,20.7799,44267.0
2017-10-25 10:30:00,24.98,25.0,24.88,24.95,52765.0,20.7799,20.7965,20.6967,20.7549,52765.0
2017-10-25 10:40:00,24.95,24.97,24.74,24.75,61092.0,20.7549,20.7716,20.5802,20.5886,61092.0
2017-10-25 10:50:00,24.76,24.8,24.67,24.79,194618.0,20.5969,20.6302,20.522,20.6218,194618.0
2017-10-25 11:00:00,24.79,24.8,24.73,24.74,68441.0,20.6218,20.6302,20.5719,20.5802,68441.0
2017-10-25 11:10:00,24.74,24.8,24.73,24.75,71747.0,20.5802,20.6302,20.5719,20.5886,71747.0
2017-10-25 11:20:00,24.75,24.78,24.71,24.77,61132.0,20.5886,20.6135,20.5553,20.6052,61132.0
2017-10-25 11:30:00,24.78,24.82,24.76,24.81,33237.0,20.6135,20.6468,20.5969,20.6385,33237.0
2017-10-25 11:40:00,24.81,24.81,24.71,24.73,43588.0,20.6385,20.6385,20.5553,20.5719,43588.0
2017-10-25 11:50:00,24.73,24.73,24.6,24.6,47119.0,20.5719,20.5719,20.4638,20.4638,47119.0
2017-10-25 12:00:00,24.6,24.72,24.55,24.68,254088.0,20.4638,20.5636,20.4222,20.5303,254088.0
2017-10-25 12:10:00,24.68,24.71,24.64,24.68,53541.0,20.5303,20.5553,20.4971,20.5303,53541.0
2017-10-25 12:20:00,24.68,24.7,24.65,24.66,36336.0,20.5303,20.547,20.5054,20.5137,36336.0
2017-10-25 12:30:00,24.66,24.67,24.63,24.64,32489.0,20.5137,20.522,20.4887,20.4971,32489.0
2017-10-25 12:40:00,24.64,24.65,24.58,24.61,47540.0,20.4971,20.5054,20.4471,20.4721,47540.0
2017-10-25 12:50:00,24.61,24.69,24.6,24.66,43845.0,20.4721,20.5386,20.4638,20.5137,43845.0
2017-10-25 13:00:00,24.67,24.7,24.6,24.7,39065.0,20.522,20.547,20.4638,20.547,39065.0
2017-10-25 13:10:00,24.7,24.74,24.68,24.72,26382.0,20.547,20.5802,20.5303,20.5636,26382.0
2017-10-25 13:20:00,24.72,24.73,24.7,24.73,28967.0,20.5636,20.5719,20.547,20.5719,28967.0
2017-10-25 13:30:00,24.73,24.76,24.73,24.76,36406.0,20.5719,20.5969,20.5719,20.5969,36406.0
2017-10-25 13:40:00,24.76,24.81,24.75,24.8,45380.0,20.5969,20.6385,20.5886,20.6302,45380.0
2017-10-25 13:50:00,24.8,24.83,24.8,24.83,45985.0,20.6302,20.6551,20.6302,20.6551,45985.0
2017-10-25 14:00:00,24.83,24.87,24.8,24.8,73377.0,20.6551,20.6884,20.6302,20.6302,73377.0
2017-10-25 14:10:00,24.79,24.81,24.76,24.8,62186.0,20.6218,20.6385,20.5969,20.6302,62186.0
2017-10-25 14:20:00,24.8,24.8,24.72,24.72,356577.0,20.6302,20.6302,20.5636,20.5636,356577.0
2017-10-25 14:30:00,24.73,24.73,24.65,24.68,106324.0,20.5719,20.5719,20.5054,20.5303,106324.0
2017-10-25 14:40:00,24.68,24.69,24.6,24.62,87500.0,20.5303,20.5386,20.4638,20.4804,87500.0
2017-10-25 14:50:00,24.62,24.95,24.59,24.92,474465.0,20.4804,20.7549,20.4555,20.73,474465.0
2017-10-25 15:00:00,24.93,24.96,24.68,24.74,440293.0,20.7383,20.7633,20.5303,20.5802,440293.0
2017-10-25 15:10:00,24.74,24.97,24.74,24.97,121199.0,20.5802,20.7716,20.5802,20.7716,121199.0
2017-10-25 15:20:00,24.97,25.03,24.93,24.96,207496.0,20.7716,20.8215,20.7383,20.7633,207496.0
2017-10-25 15:30:00,24.95,25.03,24.93,25.03,188620.0,20.7549,20.8215,20.7383,20.8215,188620.0
2017-10-25 15:40:00,25.03,25.05,24.94,24.94,379376.0,20.8215,20.8381,20.7466,20.7466,379376.0
2017-10-25 15:50:00,24.95,24.97,24.9,24.91,660126.0,20.7549,20.7716,20.7133,20.7217,660126.0
2017-10-26 09:30:00,25.04,25.1,24.96,24.99,59255.0,20.8298,20.8797,20.7633,20.7882,59255.0
2017-10-26 09:40:00,24.98,25.02,24.92,24.98,58123.0,20.7799,20.8132,20.73,20.7799,58123.0
2017-10-26 09:50:00,24.99,24.99,24.91,24.91,45160.0,20.7882,20.7882,20.7217,20.7217,45160.0
2017-10-26 10:00:00,24.92,24.93,24.8,24.81,70464.0,20.73,20.7383,20.6302,20.6385,70464.0
2017-10-26 10:10:00,24.8,24.8,24.7,24.73,60287.0,20.6302,20.6302,20.547,20.5719,60287.0
2017-10-26 10:20:00,24.73,24.74,24.68,24.73,76867.0,20.5719,20.5802,20.5303,20.5719,76867.0
2017-10-26 10:30:00,24.73,24.81,24.72,24.79,101147.0,20.5719,20.6385,20.5636,20.6218,101147.0
2017-10-26 10:40:00,24.8,24.8,24.73,24.75,59403.0,20.6302,20.6302,20.5719,20.5886,59403.0
2017-10-26 10:50:00,24.74,24.78,24.74,24.77,47141.0,20.5802,20.6135,20.5802,20.6052,47141.0
2017-10-26 11:00:00,24.78,24.83,24.74,24.83,121150.0,20.6135,20.6551,20.5802,20.6551,121150.0
2017-10-26 11:10:00,24.82,24.83,24.66,24.66,38950.0,20.6468,20.6551,20.5137,20.5137,38950.0
2017-10-26 11:20:00,24.67,24.71,24.59,24.59,56708.0,20.522,20.5553,20.4555,20.4555,56708.0
2017-10-26 11:30:00,24.59,24.62,24.58,24.62,48094.0,20.4555,20.4804,20.4471,20.4804,48094.0
2017-10-26 11:40:00,24.62,24.64,24.59,24.63,48222.0,20.4804,20.4971,20.4555,20.4887,48222.0
2017-10-26 11:50:00,24.64,24.66,24.6,24.66,110688.0,20.4971,20.5137,20.4638,20.5137,110688.0
2017-10-26 12:00:00,24.66,24.68,24.63,24.68,53922.0,20.5137,20.5303,20.4887,20.5303,53922.0
2017-10-26 12:10:00,24.68,24.71,24.68,24.68,32183.0,20.5303,20.5553,20.5303,20.5303,32183.0
2017-10-26 12:20:00,24.69,24.73,24.68,24.73,59531.0,20.5386,20.5719,20.5303,20.5719,59531.0
2017-10-26 12:30:00,24.73,24.83,24.72,24.82,98082.0,20.5719,20.6551,20.5636,20.6468,98082.0
2017-10-26 12:40:00,24.82,24.82,24.74,24.79,45948.0,20.6468,20.6468,20.5802,20.6218,45948.0
2017-10-26 12:50:00,24.79,24.87,24.77,24.8,60996.0,20.6218,20.6884,20.6052,20.6302,60996.0
2017-10-26 13:00:00,24.79,24.82,24.78,24.82,25588.0,20.6218,20.6468,20.6135,20.6468,25588.0
2017-10-26 13:10:00,24.81,24.82,24.71,24.72,53169.0,20.6385,20.6468,20.5553,20.5636,53169.0
2017-10-26 13:20:00,24.71,24.73,24.7,24.7,20479.0,20.5553,20.5719,20.547,20.547,20479.0
2017-10-26 13:30:00,24.71,24.72,24.65,24.66,37584.0,20.5553,20.5636,20.5054,20.5137,37584.0
2017-10-26 13:40:00,24.67,24.68,24.65,24.66,38053.0,20.522,20.5303,20.5054,20.5137,38053.0
2017-10-26 13:50:00,24.66,24.66,24.61,24.62,45241.0,20.5137,20.5137,20.4721,20.4804,45241.0
2017-10-26 14:00:00,24.62,24.68,24.6,24.68,58544.0,20.4804,20.5303,20.4638,20.5303,58544.0
2017-10-26 14:10:00,24.68,24.74,24.67,24.73,69998.0,20.5303,20.5802,20.522,20.5719,69998.0
2017-10-26 14:20:00,24.72,24.76,24.7,24.76,66855.0,20.5636,20.5969,20.547,20.5969,66855.0
2017-10-26 14:30:00,24.76,24.8,24.74,24.78,72409.0,20.5969,20.6302,20.5802,20.6135,72409.0
2017-10-26 14:40:00,24.79,24.83,24.78,24.83,42880.0,20.6218,20.6551,20.6135,20.6551,42880.0
2017-10-26 14:50:00,24.83,24.86,24.77,24.78,78396.0,20.6551,20.6801,20.6052,20.6135,78396.0
2017-10-26 15:00:00,24.77,24.77,24.71,24.72,63290.0,20.6052,20.6052,20.5553,20.5636,63290.0
2017-10-26 15:10:00,24.72,24.76,24.71,24.76,73974.0,20.5636,20.5969,20.5553,20.5969,73974.0
2017-10-26 15:20:00,24.76,24.78,24.74,24.78,104214.0,20.5969,20.6135,20.5802,20.6135,104214.0
2017-10-26 15:30:00,24.79,24.79,24.74,24.77,114660.0,20.6218,20.6218,20.5802,20.6052,114660.0
2017-10-26 15:40:00,24.77,24.78,24.74,24.76,228305.0,20.6052,20.6135,20.5802,20.5969,228305.0
2017-10-26 15:50:00,24.75,24.81,24.74,24.78,519602.0,20.5886,20.6385,20.5802,20.6135,519602.0
2017-10-27 09:30:00,24.8,25.02,24.8,24.91,63802.0,20.6302,20.8132,20.6302,20.7217,63802.0
2017-10-27 09:40:00,24.9,24.93,24.84,24.89,50038.0,20.7133,20.7383,20.6634,20.705,50038.0
2017-10-27 09:50:00,24.89,24.89,24.77,24.8,51122.0,20.705,20.705,20.6052,20.6302,51122.0
2017-10-27 10:00:00,24.81,24.91,24.79,24.8,76774.0,20.6385,20.7217,20.6218,20.6302,76774.0
2017-10-27 10:10:00,24.8,24.81,24.74,24.75,44610.0,20.6302,20.6385,20.5802,20.5886,44610.0
2017-10-27 10:20:00,24.75,24.75,24.69,24.74,49191.0,20.5886,20.5886,20.5386,20.5802,49191.0
2017-10-27 10:30:00,24.75,24.75,24.69,24.73,41759.0,20.5886,20.5886,20.5386,20.5719,41759.0
2017-10-27 10:40:00,24.73,24.8,24.73,24.78,53510.0,20.5719,20.6302,20.5719,20.6135,53510.0
2017-10-27 10:50:00,24.78,24.85,24.77,24.83,42529.0,20.6135,20.6717,20.6052,20.6551,42529.0
2017-10-27 11:00:00,24.82,24.89,24.81,24.88,50455.0,20.6468,20.705,20.6385,20.6967,50455.0
2017-10-27 11:10:00,24.88,24.94,24.88,24.9,55984.0,20.6967,20.7466,20.6967,20.7133,55984.0
2017-10-27 11:20:00,24.91,24.95,24.86,24.89,51108.0,20.7217,20.7549,20.6801,20.705,51108.0
2017-10-27 11:30:00,24.9,24.97,24.9,24.96,43448.0,20.7133,20.7716,20.7133,20.7633,43448.0
2017-10-27 11:40:00,24.96,24.99,24.95,24.98,35650.0,20.7633,20.7882,20.7549,20.7799,35650.0
2017-10-27 11:50:00,24.98,24.99,24.97,24.98,24401.0,20.7799,20.7882,20.7716,20.7799,24401.0
2017-10-27 12:00:00,24.98,25.0,24.97,25.0,43502.0,20.7799,20.7965,20.7716,20.7965,43502.0
2017-10-27 12:10:00,25.0,25.04,24.98,25.04,38867.0,20.7965,20.8298,20.7799,20.8298,38867.0
2017-10-27 12:20:00,25.03,25.04,24.98,24.98,31826.0,20.8215,20.8298,20.7799,20.7799,31826.0
2017-10-27 12:30:00,24.98,25.08,24.98,25.08,30334.0,20.7799,20.8631,20.7799,20.8631,30334.0
2017-10-27 12:40:00,25.07,25.1,25.06,25.07,28321.0,20.8548,20.8797,20.8464,20.8548,28321.0
2017-10-27 12:50:00,25.06,25.09,25.06,25.08,29676.0,20.8464,20.8714,20.8464,20.8631,29676.0
2017-10-27 13:00:00,25.08,25.08,25.02,25.07,38890.0,20.8631,20.8631,20.8132,20.8548,38890.0
2017-10-27 13:10:00,25.07,25.07,25.02,25.03,30669.0,20.8548,20.8548,20.8132,20.8215,30669.0
2017-10-27 13:20:00,25.04,25.04,25.0,25.0,26478.0,20.8298,20.8298,20.7965,20.7965,26478.0
2017-10-27 13:30:00,25.01,25.02,24.98,24.98,58439.0,20.8048,20.8132,20.7799,20.7799,58439.0
2017-10-27 13:40:00,24.98,24.99,24.96,24.96,21181.0,20.7799,20.7882,20.7633,20.7633,21181.0
2017-10-27 13:50:00,24.96,25.0,24.96,24.99,47341.0,20.7633,20.7965,20.7633,20.7882,47341.0
2017-10-27 14:00:00,24.99,25.01,24.98,25.0,29144.0,20.7882,20.8048,20.7799,20.7965,29144.0
2017-10-27 14:10:00,25.0,25.0,24.97,25.0,30920.0,20.7965,20.7965,20.7716,20.7965,30920.0
2017-10-27 14:20:00,24.99,25.01,24.98,25.01,75614.0,20.7882,20.8048,20.7799,20.8048,75614.0
2017-10-27 14:30:00,25.0,25.01,24.98,24.99,76763.0,20.7965,20.8048,20.7799,20.7882,76763.0
2017-10-27 14:40:00,24.99,25.01,24.99,25.0,43816.0,20.7882,20.8048,20.7882,20.7965,43816.0
2017-10-27 14:50:00,25.0,25.03,24.98,25.03,46301.0,20.7965,20.8215,20.7799,20.8215,46301.0
2017-10-27 15:00:00,25.03,25.04,25.01,25.02,27900.0,20.8215,20.8298,20.8048,20.8132,27900.0
2017-10-27 15:10:00,25.02,25.11,25.0,25.11,191453.0,20.8132,20.888,20.7965,20.888,191453.0
2017-10-27 15:20:00,25.1,25.15,25.1,25.15,49676.0,20.8797,20.9213,20.8797,20.9213,49676.0
2017-10-27 15:30:00,25.14,25.24,25.14,25.24,129331.0,20.913,20.9962,20.913,20.9962,129331.0
2017-10-27 15:40:00,25.24,25.3,25.23,25.29,164330.0,20.9962,21.0461,20.9879,21.0378,164330.0
2017-10-27 15:50:00,25.29,25.35,25.27,25.35,532949.0,21.0378,21.0877,21.0211,21.0877,532949.0
2017-10-30 09:30:00,25.29,25.6,25.29,25.57,79517.0,21.0378,21.2956,21.0378,21.2707,79517.0
2017-10-30 09:40:00,25.57,25.66,25.49,25.59,83488.0,21.2707,21.3456,21.2041,21.2873,83488.0
2017-10-30 09:50:00,25.59,25.64,25.57,25.61,66085.0,21.2873,21.3289,21.2707,21.304,66085.0
2017-10-30 10:00:00,25.61,25.81,25.6,25.8,140289.0,21.304,21.4703,21.2956,21.462,140289.0
2017-10-30 10:10:00,25.8,25.84,25.7,25.84,61646.0,21.462,21.4953,21.3788,21.4953,61646.0
2017-10-30 10:20:00,25.84,25.84,25.69,25.72,54423.0,21.4953,21.4953,21.3705,21.3955,54423.0
2017-10-30 10:30:00,25.72,25.73,25.65,25.71,80146.0,21.3955,21.4038,21.3372,21.3871,80146.0
2017-10-30 10:40:00,25.71,25.74,25.69,25.73,86906.0,21.3871,21.4121,21.3705,21.4038,86906.0
2017-10-30 10:50:00,25.73,25.73,25.63,25.71,97472.0,21.4038,21.4038,21.3206,21.3871,97472.0
2017-10-30 11:00:00,25.71,25.74,25.69,25.71,87631.0,21.3871,21.4121,21.3705,21.3871,87631.0
2017-10-30 11:10:00,25.71,25.73,25.67,25.67,44343.0,21.3871,21.4038,21.3539,21.3539,44343.0
2017-10-30 11:20:00,25.67,25.71,25.58,25.59,50491.0,21.3539,21.3871,21.279,21.2873,50491.0
2017-10-30 11:30:00,25.59,25.6,25.51,25.55,108101.0,21.2873,21.2956,21.2208,21.254,108101.0
2017-10-30 11:40:00,25.55,25.56,25.52,25.55,49806.0,21.254,21.2624,21.2291,21.254,49806.0
2017-10-30 11:50:00,25.54,25.54,25.47,25.48,105743.0,21.2457,21.2457,21.1875,21.1958,105743.0
2017-10-30 12:00:00,25.48,25.48,25.34,25.34,83463.0,21.1958,21.1958,21.0794,21.0794,83463.0
2017-10-30 12:10:00,25.33,25.33,25.21,25.21,86865.0,21.071,21.071,20.9712,20.9712,86865.0
2017-10-30 12:20:00,25.21,25.25,25.17,25.17,62344.0,20.9712,21.0045,20.9379,20.9379,62344.0
2017-10-30 12:30:00,25.17,25.2,25.05,25.08,72772.0,20.9379,20.9629,20.8381,20.8631,72772.0
2017-10-30 12:40:00,25.08,25.14,25.06,25.12,74893.0,20.8631,20.913,20.8464,20.8963,74893.0
2017-10-30 12:50:00,25.13,25.16,25.07,25.16,39607.0,20.9047,20.9296,20.8548,20.9296,39607.0
2017-10-30 13:00:00,25.15,25.28,25.14,25.28,43431.0,20.9213,21.0294,20.913,21.0294,43431.0
2017-10-30 13:10:00,25.28,25.28,25.21,25.21,40197.0,21.0294,21.0294,20.9712,20.9712,40197.0
2017-10-30 13:20:00,25.21,25.22,25.13,25.2,42500.0,20.9712,20.9795,20.9047,20.9629,42500.0
2017-10-30 13:30:00,25.2,25.2,25.14,25.16,37412.0,20.9629,20.9629,20.913,20.9296,37412.0
2017-10-30 13:40:00,25.17,25.17,25.11,25.11,29612.0,20.9379,20.9379,20.888,20.888,29612.0
2017-10-30 13:50:00,25.12,25.12,25.07,25.09,44214.0,20.8963,20.8963,20.8548,20.8714,44214.0
2017-10-30 14:00:00,25.09,25.11,25.03,25.06,38443.0,20.8714,20.888,20.8215,20.8464,38443.0
2017-10-30 14:10:00,25.06,25.15,25.05,25.13,46707.0,20.8464,20.9213,20.8381,20.9047,46707.0
2017-10-30 14:20:00,25.13,25.17,25.11,25.12,58338.0,20.9047,20.9379,20.888,20.8963,58338.0
2017-10-30 14:30:00,25.11,25.15,25.09,25.11,43027.0,20.888,20.9213,20.8714,20.888,43027.0
2017-10-30 14:40:00,25.12,25.19,25.11,25.16,56146.0,20.8963,20.9546,20.888,20.9296,56146.0
2017-10-30 14:50:00,25.16,25.17,25.1,25.12,80670.0,20.9296,20.9379,20.8797,20.8963,80670.0
2017-10-30 15:00:00,25.12,25.13,25.08,25.12,57905.0,20.8963,20.9047,20.8631,20.8963,57905.0
2017-10-30 15:10:00,25.11,25.12,25.05,25.05,54818.0,20.888,20.8963,20.8381,20.8381,54818.0
2017-10-30 15:20:00,25.05,25.06,25.02,25.02,82221.0,20.8381,20.8464,20.8132,20.8132,82221.0
2017-10-30 15:30:00,25.03,25.03,24.91,24.97,205882.0,20.8215,20.8215,20.7217,20.7716,205882.0
2017-10-30 15:40:00,24.96,25.07,24.96,25.03,226443.0,20.7633,20.8548,20.7633,20.8215,226443.0
2017-10-30 15:50:00,25.04,25.06,24.97,24.99,421389.0,20.8298,20.8464,20.7716,20.7882,421389.0
2017-10-31 09:30:00,25.01,25.09,24.73,24.98,135243.0,20.8298,20.8964,20.5966,20.8048,135243.0
2017-10-31 09:40:00,24.97,25.03,24.87,25.01,180961.0,20.7965,20.8465,20.7132,20.8298,180961.0
2017-10-31 09:50:00,25.01,25.02,24.94,25.01,69463.0,20.8298,20.8381,20.7715,20.8298,69463.0
2017-10-31 10:00:00,25.01,25.03,24.96,25.0,177042.0,20.8298,20.8465,20.7882,20.8215,177042.0
2017-10-31 10:10:00,25.0,25.01,24.96,24.98,293056.0,20.8215,20.8298,20.7882,20.8048,293056.0
2017-10-31 10:20:00,24.99,25.0,24.96,25.0,22656.0,20.8132,20.8215,20.7882,20.8215,22656.0
2017-10-31 10:30:00,25.0,25.01,24.97,24.97,28418.0,20.8215,20.8298,20.7965,20.7965,28418.0
2017-10-31 10:40:00,24.97,24.97,24.93,24.93,21415.0,20.7965,20.7965,20.7632,20.7632,21415.0
2017-10-31 10:50:00,24.93,24.93,24.84,24.85,88034.0,20.7632,20.7632,20.6882,20.6966,88034.0
2017-10-31 11:00:00,24.85,24.95,24.85,24.95,28306.0,20.6966,20.7798,20.6966,20.7798,28306.0
2017-10-31 11:10:00,24.95,25.01,24.94,24.98,52737.0,20.7798,20.8298,20.7715,20.8048,52737.0
2017-10-31 11:20:00,24.99,25.07,24.98,25.04,61650.0,20.8132,20.8798,20.8048,20.8548,61650.0
2017-10-31 11:30:00,25.04,25.11,25.03,25.07,34779.0,20.8548,20.9131,20.8465,20.8798,34779.0
2017-10-31 11:40:00,25.07,25.09,25.02,25.08,150658.0,20.8798,20.8964,20.8381,20.8881,150658.0
2017-10-31 11:50:00,25.08,25.12,25.06,25.09,84280.0,20.8881,20.9214,20.8715,20.8964,84280.0
2017-10-31 12:00:00,25.09,25.11,25.04,25.04,93646.0,20.8964,20.9131,20.8548,20.8548,93646.0
2017-10-31 12:10:00,25.04,25.05,24.98,25.0,50584.0,20.8548,20.8631,20.8048,20.8215,50584.0
2017-10-31 12:20:00,25.0,25.02,24.98,25.01,32667.0,20.8215,20.8381,20.8048,20.8298,32667.0
2017-10-31 12:30:00,25.01,25.04,24.99,25.02,54329.0,20.8298,20.8548,20.8132,20.8381,54329.0
2017-10-31 12:40:00,25.01,25.02,24.98,24.98,51095.0,20.8298,20.8381,20.8048,20.8048,51095.0
2017-10-31 12:50:00,24.99,25.02,24.97,25.0,41615.0,20.8132,20.8381,20.7965,20.8215,41615.0
2017-10-31 13:00:00,25.0,25.02,24.99,24.99,49660.0,20.8215,20.8381,20.8132,20.8132,49660.0
2017-10-31 13:10:00,24.99,25.01,24.98,24.98,24362.0,20.8132,20.8298,20.8048,20.8048,24362.0
2017-10-31 13:20:00,24.98,25.0,24.95,24.96,53035.0,20.8048,20.8215,20.7798,20.7882,53035.0
2017-10-31 13:30:00,24.95,24.96,24.92,24.95,36043.0,20.7798,20.7882,20.7549,20.7798,36043.0
2017-10-31 13:40:00,24.95,24.97,24.94,24.95,26896.0,20.7798,20.7965,20.7715,20.7798,26896.0
2017-10-31 13:50:00,24.95,24.96,24.94,24.96,38416.0,20.7798,20.7882,20.7715,20.7882,38416.0
2017-10-31 14:00:00,24.96,24.96,24.91,24.92,92231.0,20.7882,20.7882,20.7465,20.7549,92231.0
2017-10-31 14:10:00,24.92,24.96,24.91,24.95,78480.0,20.7549,20.7882,20.7465,20.7798,78480.0
2017-10-31 14:20:00,24.95,24.98,24.91,24.98,48816.0,20.7798,20.8048,20.7465,20.8048,48816.0
2017-10-31 14:30:00,24.98,24.98,24.94,24.95,61807.0,20.8048,20.8048,20.7715,20.7798,61807.0
2017-10-31 14:40:00,24.94,24.99,24.91,24.99,56891.0,20.7715,20.8132,20.7465,20.8132,56891.0
2017-10-31 14:50:00,24.99,25.08,24.98,25.08,56136.0,20.8132,20.8881,20.8048,20.8881,56136.0
2017-10-31 15:00:00,25.08,25.09,25.05,25.08,124349.0,20.8881,20.8964,20.8631,20.8881,124349.0
2017-10-31 15:10:00,25.07,25.15,25.04,25.11,168941.0,20.8798,20.9464,20.8548,20.9131,168941.0
2017-10-31 15:20:00,25.1,25.11,25.07,25.09,85770.0,20.9048,20.9131,20.8798,20.8964,85770.0
2017-10-31 15:30:00,25.09,25.1,24.99,25.02,226822.0,20.8964,20.9048,20.8132,20.8381,226822.0
2017-10-31 15:40:00,25.02,25.05,25.01,25.03,200335.0,20.8381,20.8631,20.8298,20.8465,200335.0
2017-10-31 15:50:00,25.03,25.08,24.96,24.99,695636.0,20.8465,20.8881,20.7882,20.8132,695636.0
2017-11-01 09:30:00,25.2,25.25,24.92,25.03,218660.0,20.9881,21.0297,20.7549,20.8465,218660.0
2017-11-01 09:40:00,25.04,25.18,25.04,25.12,107282.0,20.8548,20.9714,20.8548,20.9214,107282.0
2017-11-01 09:50:00,25.12,25.14,25.1,25.11,54817.0,20.9214,20.9381,20.9048,20.9131,54817.0
2017-11-01 10:00:00,25.11,25.32,25.1,25.26,188666.0,20.9131,21.088,20.9048,21.038,188666.0
2017-11-01 10:10:00,25.26,25.26,25.15,25.2,123708.0,21.038,21.038,20.9464,20.9881,123708.0
2017-11-01 10:20:00,25.2,25.25,25.17,25.24,58101.0,20.9881,21.0297,20.9631,21.0214,58101.0
2017-11-01 10:30:00,25.23,25.24,25.09,25.09,143776.0,21.013,21.0214,20.8964,20.8964,143776.0
2017-11-01 10:40:00,25.1,25.19,25.09,25.19,281674.0,20.9048,20.9797,20.8964,20.9797,281674.0
2017-11-01 10:50:00,25.19,25.23,25.19,25.22,92898.0,20.9797,21.013,20.9797,21.0047,92898.0
2017-11-01 11:00:00,25.23,25.23,25.14,25.19,69127.0,21.013,21.013,20.9381,20.9797,69127.0
2017-11-01 11:10:00,25.18,25.23,25.17,25.23,46516.0,20.9714,21.013,20.9631,21.013,46516.0
2017-11-01 11:20:00,25.23,25.24,25.18,25.22,225774.0,21.013,21.0214,20.9714,21.0047,225774.0
2017-11-01 11:30:00,25.22,25.22,25.13,25.15,144417.0,21.0047,21.0047,20.9298,20.9464,144417.0
2017-11-01 11:40:00,25.15,25.17,25.14,25.17,92318.0,20.9464,20.9631,20.9381,20.9631,92318.0
2017-11-01 11:50:00,25.16,25.2,25.15,25.16,77421.0,20.9547,20.9881,20.9464,20.9547,77421.0
2017-11-01 12:00:00,25.16,25.2,25.16,25.19,107783.0,20.9547,20.9881,20.9547,20.9797,107783.0
2017-11-01 12:10:00,25.18,25.26,25.15,25.26,157633.0,20.9714,21.038,20.9464,21.038,157633.0
2017-11-01 12:20:00,25.25,25.27,25.2,25.21,68390.0,21.0297,21.0464,20.9881,20.9964,68390.0
2017-11-01 12:30:00,25.21,25.23,25.17,25.22,101755.0,20.9964,21.013,20.9631,21.0047,101755.0
2017-11-01 12:40:00,25.21,25.23,25.17,25.21,108317.0,20.9964,21.013,20.9631,20.9964,108317.0
2017-11-01 12:50:00,25.2,25.22,25.16,25.21,65163.0,20.9881,21.0047,20.9547,20.9964,65163.0
2017-11-01 13:00:00,25.21,25.22,25.11,25.14,151290.0,20.9964,21.0047,20.9131,20.9381,151290.0
2017-11-01 13:10:00,25.14,25.15,24.96,24.96,108244.0,20.9381,20.9464,20.7882,20.7882,108244.0
2017-11-01 13:20:00,24.97,25.03,24.95,25.02,55195.0,20.7965,20.8465,20.7798,20.8381,55195.0
2017-11-01 13:30:00,25.02,25.03,25.0,25.03,34537.0,20.8381,20.8465,20.8215,20.8465,34537.0
2017-11-01 13:40:00,25.03,25.11,25.03,25.07,96839.0,20.8465,20.9131,20.8465,20.8798,96839.0
2017-11-01 13:50:00,25.07,25.07,24.89,24.94,73356.0,20.8798,20.8798,20.7299,20.7715,73356.0
2017-11-01 14:00:00,24.93,25.01,24.85,24.86,88092.0,20.7632,20.8298,20.6966,20.7049,88092.0
2017-11-01 14:10:00,24.86,24.91,24.79,24.79,69155.0,20.7049,20.7465,20.6466,20.6466,69155.0
2017-11-01 14:20:00,24.79,24.82,24.64,24.67,125398.0,20.6466,20.6716,20.5217,20.5466,125398.0
2017-11-01 14:30:00,24.66,24.82,24.66,24.79,86486.0,20.5383,20.6716,20.5383,20.6466,86486.0
2017-11-01 14:40:00,24.79,24.82,24.7,24.82,142700.0,20.6466,20.6716,20.5716,20.6716,142700.0
2017-11-01 14:50:00,24.82,24.84,24.74,24.76,116327.0,20.6716,20.6882,20.6049,20.6216,116327.0
2017-11-01 15:00:00,24.76,24.82,24.74,24.75,130018.0,20.6216,20.6716,20.6049,20.6133,130018.0
2017-11-01 15:10:00,24.74,24.8,24.72,24.79,108222.0,20.6049,20.6549,20.5883,20.6466,108222.0
2017-11-01 15:20:00,24.79,24.8,24.75,24.77,117821.0,20.6466,20.6549,20.6133,20.6299,117821.0
2017-11-01 15:30:00,24.77,24.83,24.69,24.83,261609.0,20.6299,20.6799,20.5633,20.6799,261609.0
2017-11-01 15:40:00,24.83,24.87,24.8,24.81,335405.0,20.6799,20.7132,20.6549,20.6632,335405.0
2017-11-01 15:50:00,24.82,24.84,24.69,24.83,769711.0,20.6716,20.6882,20.5633,20.6799,769711.0
2017-11-02 09:30:00,25.93,26.5,25.59,26.18,951074.0,21.596,22.0708,21.3129,21.8043,951074.0
2017-11-02 09:40:00,26.2,26.5,26.18,26.4,770391.0,21.8209,22.0708,21.8043,21.9875,770391.0
2017-11-02 09:50:00,26.36,26.48,26.35,26.45,618498.0,21.9542,22.0541,21.9458,22.0291,618498.0
2017-11-02 10:00:00,26.45,26.58,26.29,26.54,766934.0,22.0291,22.1374,21.8959,22.1041,766934.0
2017-11-02 10:10:00,26.54,26.78,26.5,26.73,302112.0,22.1041,22.304,22.0708,22.2623,302112.0
2017-11-02 10:20:00,26.72,26.8,26.49,26.8,464885.0,22.254,22.3206,22.0624,22.3206,464885.0
2017-11-02 10:30:00,26.79,27.04,26.74,26.92,775040.0,22.3123,22.5205,22.2707,22.4206,775040.0
2017-11-02 10:40:00,26.91,27.16,26.91,27.0,753051.0,22.4122,22.6205,22.4122,22.4872,753051.0
2017-11-02 10:50:00,26.98,27.17,26.92,27.08,529298.0,22.4705,22.6288,22.4206,22.5538,529298.0
2017-11-02 11:00:00,27.07,27.2,27.07,27.17,693522.0,22.5455,22.6538,22.5455,22.6288,693522.0
2017-11-02 11:10:00,27.19,27.44,27.17,27.35,318342.0,22.6454,22.8537,22.6288,22.7787,318342.0
2017-11-02 11:20:00,27.35,27.38,27.13,27.17,270441.0,22.7787,22.8037,22.5955,22.6288,270441.0
2017-11-02 11:30:00,27.18,27.26,27.04,27.16,362575.0,22.6371,22.7037,22.5205,22.6205,362575.0
2017-11-02 11:40:00,27.19,27.19,26.87,26.89,216057.0,22.6454,22.6454,22.3789,22.3956,216057.0
2017-11-02 11:50:00,26.89,27.02,26.68,27.01,356920.0,22.3956,22.5039,22.2207,22.4955,356920.0
2017-11-02 12:00:00,27.0,27.01,26.86,26.93,336448.0,22.4872,22.4955,22.3706,22.4289,336448.0
2017-11-02 12:10:00,26.92,26.99,26.8,26.8,214085.0,22.4206,22.4789,22.3206,22.3206,214085.0
2017-11-02 12:20:00,26.81,26.9,26.79,26.84,114546.0,22.329,22.4039,22.3123,22.3539,114546.0
2017-11-02 12:30:00,26.83,26.83,26.46,26.51,215297.0,22.3456,22.3456,22.0375,22.0791,215297.0
2017-11-02 12:40:00,26.5,26.56,26.3,26.4,593858.0,22.0708,22.1207,21.9042,21.9875,593858.0
2017-11-02 12:50:00,26.4,26.45,26.23,26.45,514836.0,21.9875,22.0291,21.8459,22.0291,514836.0
2017-11-02 13:00:00,26.45,26.46,26.28,26.37,225605.0,22.0291,22.0375,21.8875,21.9625,225605.0
2017-11-02 13:10:00,26.37,26.51,26.33,26.46,219717.0,21.9625,22.0791,21.9292,22.0375,219717.0
2017-11-02 13:20:00,26.46,26.47,26.24,26.25,149699.0,22.0375,22.0458,21.8542,21.8626,149699.0
2017-11-02 13:30:00,26.25,26.49,26.24,26.45,222411.0,21.8626,22.0624,21.8542,22.0291,222411.0
2017-11-02 13:40:00,26.46,26.5,26.38,26.4,275057.0,22.0375,22.0708,21.9708,21.9875,275057.0
2017-11-02 13:50:00,26.39,26.45,26.35,26.45,212945.0,21.9792,22.0291,21.9458,22.0291,212945.0
2017-11-02 14:00:00,26.45,26.49,26.34,26.39,243547.0,22.0291,22.0624,21.9375,21.9792,243547.0
2017-11-02 14:10:00,26.4,26.43,26.35,26.4,188052.0,21.9875,22.0125,21.9458,21.9875,188052.0
2017-11-02 14:20:00,26.39,26.42,26.38,26.38,148816.0,21.9792,22.0041,21.9708,21.9708,148816.0
2017-11-02 14:30:00,26.38,26.4,26.32,26.38,154972.0,21.9708,21.9875,21.9209,21.9708,154972.0
2017-11-02 14:40:00,26.38,26.38,26.25,26.3,139506.0,21.9708,21.9708,21.8626,21.9042,139506.0
2017-11-02 14:50:00,26.29,26.33,26.27,26.3,302094.0,21.8959,21.9292,21.8792,21.9042,302094.0
2017-11-02 15:00:00,26.3,26.31,26.19,26.19,282363.0,21.9042,21.9125,21.8126,21.8126,282363.0
2017-11-02 15:10:00,26.19,26.2,25.99,26.04,306462.0,21.8126,21.8209,21.646,21.6877,306462.0
2017-11-02 15:20:00,26.04,26.16,26.04,26.1,558486.0,21.6877,21.7876,21.6877,21.7376,558486.0
2017-11-02 15:30:00,26.1,26.11,25.98,26.01,681926.0,21.7376,21.746,21.6377,21.6627,681926.0
2017-11-02 15:40:00,26.02,26.03,25.84,25.86,670386.0,21.671,21.6793,21.5211,21.5377,670386.0
2017-11-02 15:50:00,25.87,26.01,25.77,25.99,1470892.0,21.5461,21.6627,21.4628,21.646,1470892.0
2017-11-03 09:30:00,26.1,26.74,26.1,26.59,384203.0,21.7376,22.2707,21.7376,22.1457,384203.0
2017-11-03 09:40:00,26.57,26.69,26.44,26.61,192046.0,22.1291,22.229,22.0208,22.1624,192046.0
2017-11-03 09:50:00,26.6,26.66,26.56,26.63,204152.0,22.1541,22.204,22.1207,22.179,204152.0
2017-11-03 10:00:00,26.63,26.84,26.63,26.78,214732.0,22.179,22.3539,22.179,22.304,214732.0
2017-11-03 10:10:00,26.78,27.06,26.77,26.86,255116.0,22.304,22.5372,22.2956,22.3706,255116.0
2017-11-03 10:20:00,26.87,26.88,26.8,26.86,197210.0,22.3789,22.3873,22.3206,22.3706,197210.0
2017-11-03 10:30:00,26.87,27.02,26.87,26.92,304970.0,22.3789,22.5039,22.3789,22.4206,304970.0
2017-11-03 10:40:00,26.92,27.09,26.91,27.07,154262.0,22.4206,22.5622,22.4122,22.5455,154262.0
2017-11-03 10:50:00,27.06,27.15,26.95,27.01,176081.0,22.5372,22.6121,22.4456,22.4955,176081.0
2017-11-03 11:00:00,27.01,27.06,26.97,27.0,266605.0,22.4955,22.5372,22.4622,22.4872,266605.0
2017-11-03 11:10:00,26.98,27.05,26.98,27.0,235227.0,22.4705,22.5288,22.4705,22.4872,235227.0
2017-11-03 11:20:00,27.0,27.06,26.97,27.0,159527.0,22.4872,22.5372,22.4622,22.4872,159527.0
2017-11-03 11:30:00,27.0,27.01,26.98,27.0,126459.0,22.4872,22.4955,22.4705,22.4872,126459.0
2017-11-03 11:40:00,27.0,27.0,26.97,27.0,105039.0,22.4872,22.4872,22.4622,22.4872,105039.0
2017-11-03 11:50:00,27.0,27.17,26.99,27.16,216956.0,22.4872,22.6288,22.4789,22.6205,216956.0
2017-11-03 12:00:00,27.16,27.26,27.15,27.25,130313.0,22.6205,22.7037,22.6121,22.6954,130313.0
2017-11-03 12:10:00,27.25,27.45,27.23,27.43,144303.0,22.6954,22.862,22.6788,22.8453,144303.0
2017-11-03 12:20:00,27.44,27.46,27.4,27.45,163735.0,22.8537,22.8703,22.8203,22.862,163735.0
2017-11-03 12:30:00,27.45,27.66,27.44,27.58,272069.0,22.862,23.0369,22.8537,22.9703,272069.0
2017-11-03 12:40:00,27.58,27.69,27.55,27.59,334345.0,22.9703,23.0619,22.9453,22.9786,334345.0
2017-11-03 12:50:00,27.58,27.65,27.54,27.59,401430.0,22.9703,23.0286,22.9369,22.9786,401430.0
2017-11-03 13:00:00,27.59,27.79,27.57,27.75,235102.0,22.9786,23.1452,22.9619,23.1118,235102.0
2017-11-03 13:10:00,27.75,27.86,27.72,27.78,131654.0,23.1118,23.2035,23.0869,23.1368,131654.0
2017-11-03 13:20:00,27.78,27.85,27.74,27.8,191879.0,23.1368,23.1951,23.1035,23.1535,191879.0
2017-11-03 13:30:00,27.79,27.8,27.63,27.69,231979.0,23.1452,23.1535,23.0119,23.0619,231979.0
2017-11-03 13:40:00,27.69,27.88,27.68,27.85,197491.0,23.0619,23.2201,23.0535,23.1951,197491.0
2017-11-03 13:50:00,27.85,27.95,27.84,27.9,137311.0,23.1951,23.2784,23.1868,23.2368,137311.0
2017-11-03 14:00:00,27.9,27.97,27.88,27.9,273595.0,23.2368,23.2951,23.2201,23.2368,273595.0
2017-11-03 14:10:00,27.89,27.95,27.84,27.93,173912.0,23.2284,23.2784,23.1868,23.2618,173912.0
2017-11-03 14:20:00,27.92,28.03,27.89,28.01,170225.0,23.2534,23.345,23.2284,23.3284,170225.0
2017-11-03 14:30:00,28.01,28.03,27.94,27.95,145799.0,23.3284,23.345,23.2701,23.2784,145799.0
2017-11-03 14:40:00,27.95,28.0,27.92,28.0,170121.0,23.2784,23.3201,23.2534,23.3201,170121.0
2017-11-03 14:50:00,27.99,28.06,27.96,28.05,200259.0,23.3117,23.37,23.2867,23.3617,200259.0
2017-11-03 15:00:00,28.05,28.08,28.0,28.02,192013.0,23.3617,23.3867,23.3201,23.3367,192013.0
2017-11-03 15:10:00,28.03,28.09,28.02,28.03,248925.0,23.345,23.395,23.3367,23.345,248925.0
2017-11-03 15:20:00,28.02,28.03,27.84,27.9,288653.0,23.3367,23.345,23.1868,23.2368,288653.0
2017-11-03 15:30:00,27.9,27.9,27.85,27.87,228592.0,23.2368,23.2368,23.1951,23.2118,228592.0
2017-11-03 15:40:00,27.87,27.88,27.72,27.75,384459.0,23.2118,23.2201,23.0869,23.1118,384459.0
2017-11-03 15:50:00,27.76,27.76,27.59,27.6,2024326.0,23.1202,23.1202,22.9786,22.9869,2024326.0
2017-11-06 09:30:00,27.74,28.31,27.74,28.18,242154.0,23.1035,23.5782,23.1035,23.47,242154.0
2017-11-06 09:40:00,28.18,28.29,28.04,28.26,129415.0,23.47,23.5616,23.3534,23.5366,129415.0
2017-11-06 09:50:00,28.27,28.28,28.05,28.12,95494.0,23.5449,23.5533,23.3617,23.42,95494.0
2017-11-06 10:00:00,28.12,28.31,28.11,28.31,124696.0,23.42,23.5782,23.4117,23.5782,124696.0
2017-11-06 10:10:00,28.31,28.44,28.3,28.37,150163.0,23.5782,23.6865,23.5699,23.6282,150163.0
2017-11-06 10:20:00,28.37,28.44,28.35,28.41,116021.0,23.6282,23.6865,23.6116,23.6615,116021.0
2017-11-06 10:30:00,28.41,28.42,28.19,28.27,107812.0,23.6615,23.6699,23.4783,23.5449,107812.0
2017-11-06 10:40:00,28.27,28.31,28.12,28.13,189549.0,23.5449,23.5782,23.42,23.4283,189549.0
2017-11-06 10:50:00,28.14,28.17,28.1,28.17,277036.0,23.4367,23.4616,23.4033,23.4616,277036.0
2017-11-06 11:00:00,28.17,28.19,27.94,27.99,161082.0,23.4616,23.4783,23.2701,23.3117,161082.0
2017-11-06 11:10:00,27.99,28.07,27.97,28.01,149070.0,23.3117,23.3784,23.2951,23.3284,149070.0
2017-11-06 11:20:00,28.01,28.04,27.99,28.02,115526.0,23.3284,23.3534,23.3117,23.3367,115526.0
2017-11-06 11:30:00,28.02,28.02,27.97,27.99,98800.0,23.3367,23.3367,23.2951,23.3117,98800.0
2017-11-06 11:40:00,27.99,28.01,27.98,27.99,60232.0,23.3117,23.3284,23.3034,23.3117,60232.0
2017-11-06 11:50:00,28.0,28.01,27.98,28.0,99545.0,23.3201,23.3284,23.3034,23.3201,99545.0
2017-11-06 12:00:00,28.0,28.05,27.98,28.01,98821.0,23.3201,23.3617,23.3034,23.3284,98821.0
2017-11-06 12:10:00,28.01,28.09,27.98,28.08,74189.0,23.3284,23.395,23.3034,23.3867,74189.0
2017-11-06 12:20:00,28.08,28.16,28.07,28.15,62187.0,23.3867,23.4533,23.3784,23.445,62187.0
2017-11-06 12:30:00,28.15,28.23,28.14,28.23,98066.0,23.445,23.5116,23.4367,23.5116,98066.0
2017-11-06 12:40:00,28.23,28.26,28.16,28.16,125127.0,23.5116,23.5366,23.4533,23.4533,125127.0
2017-11-06 12:50:00,28.15,28.19,28.15,28.19,40232.0,23.445,23.4783,23.445,23.4783,40232.0
2017-11-06 13:00:00,28.19,28.26,28.17,28.22,86722.0,23.4783,23.5366,23.4616,23.5033,86722.0
2017-11-06 13:10:00,28.23,28.31,28.22,28.24,112770.0,23.5116,23.5782,23.5033,23.5199,112770.0
2017-11-06 13:20:00,28.24,28.29,28.24,28.25,35813.0,23.5199,23.5616,23.5199,23.5283,35813.0
2017-11-06 13:30:00,28.26,28.3,28.23,28.29,71552.0,23.5366,23.5699,23.5116,23.5616,71552.0
2017-11-06 13:40:00,28.3,28.43,28.29,28.42,94825.0,23.5699,23.6782,23.5616,23.6699,94825.0
2017-11-06 13:50:00,28.41,28.45,28.35,28.4,92763.0,23.6615,23.6948,23.6116,23.6532,92763.0
2017-11-06 14:00:00,28.4,28.4,28.28,28.28,75547.0,23.6532,23.6532,23.5533,23.5533,75547.0
2017-11-06 14:10:00,28.28,28.29,28.18,28.23,78207.0,23.5533,23.5616,23.47,23.5116,78207.0
2017-11-06 14:20:00,28.23,28.27,28.18,28.24,114842.0,23.5116,23.5449,23.47,23.5199,114842.0
2017-11-06 14:30:00,28.24,28.26,28.18,28.23,50559.0,23.5199,23.5366,23.47,23.5116,50559.0
2017-11-06 14:40:00,28.23,28.27,28.2,28.2,120275.0,23.5116,23.5449,23.4866,23.4866,120275.0
2017-11-06 14:50:00,28.21,28.26,28.21,28.23,175589.0,23.495,23.5366,23.495,23.5116,175589.0
2017-11-06 15:00:00,28.25,28.36,28.24,28.35,131897.0,23.5283,23.6199,23.5199,23.6116,131897.0
2017-11-06 15:10:00,28.35,28.49,28.34,28.41,260731.0,23.6116,23.7282,23.6032,23.6615,260731.0
2017-11-06 15:20:00,28.41,28.48,28.39,28.39,195568.0,23.6615,23.7198,23.6449,23.6449,195568.0
2017-11-06 15:30:00,28.39,28.44,28.37,28.41,239233.0,23.6449,23.6865,23.6282,23.6615,239233.0
2017-11-06 15:40:00,28.41,28.47,28.35,28.36,361134.0,23.6615,23.7115,23.6116,23.6199,361134.0
2017-11-06 15:50:00,28.36,28.37,28.24,28.25,519761.0,23.6199,23.6282,23.5199,23.5283,519761.0
2017-11-07 09:30:00,28.3,28.4,28.26,28.38,109514.0,23.5699,23.6532,23.5366,23.6365,109514.0
2017-11-07 09:40:00,28.38,28.56,28.37,28.56,228495.0,23.6365,23.7865,23.6282,23.7865,228495.0
2017-11-07 09:50:00,28.56,28.65,28.52,28.63,101285.0,23.7865,23.8614,23.7531,23.8448,101285.0
2017-11-07 10:00:00,28.62,28.67,28.56,28.59,168852.0,23.8364,23.8781,23.7865,23.8114,168852.0
2017-11-07 10:10:00,28.59,28.64,28.58,28.6,140332.0,23.8114,23.8531,23.8031,23.8198,140332.0
2017-11-07 10:20:00,28.59,28.62,28.58,28.62,76810.0,23.8114,23.8364,23.8031,23.8364,76810.0
2017-11-07 10:30:00,28.61,28.64,28.3,28.35,143570.0,23.8281,23.8531,23.5699,23.6116,143570.0
2017-11-07 10:40:00,28.35,28.44,28.35,28.39,66488.0,23.6116,23.6865,23.6116,23.6449,66488.0
2017-11-07 10:50:00,28.39,28.52,28.33,28.52,78993.0,23.6449,23.7531,23.5949,23.7531,78993.0
2017-11-07 11:00:00,28.52,28.54,28.44,28.46,61051.0,23.7531,23.7698,23.6865,23.7032,61051.0
2017-11-07 11:10:00,28.46,28.58,28.46,28.58,94343.0,23.7032,23.8031,23.7032,23.8031,94343.0
2017-11-07 11:20:00,28.58,28.58,28.43,28.46,56295.0,23.8031,23.8031,23.6782,23.7032,56295.0
2017-11-07 11:30:00,28.46,28.52,28.41,28.43,67837.0,23.7032,23.7531,23.6615,23.6782,67837.0
2017-11-07 11:40:00,28.43,28.48,28.41,28.45,39735.0,23.6782,23.7198,23.6615,23.6948,39735.0
2017-11-07 11:50:00,28.46,28.46,28.34,28.35,68112.0,23.7032,23.7032,23.6032,23.6116,68112.0
2017-11-07 12:00:00,28.35,28.41,28.35,28.37,69820.0,23.6116,23.6615,23.6116,23.6282,69820.0
2017-11-07 12:10:00,28.38,28.48,28.37,28.42,66519.0,23.6365,23.7198,23.6282,23.6699,66519.0
2017-11-07 12:20:00,28.41,28.45,28.37,28.42,53555.0,23.6615,23.6948,23.6282,23.6699,53555.0
2017-11-07 12:30:00,28.43,28.45,28.38,28.4,49905.0,23.6782,23.6948,23.6365,23.6532,49905.0
2017-11-07 12:40:00,28.39,28.41,28.35,28.36,32974.0,23.6449,23.6615,23.6116,23.6199,32974.0
2017-11-07 12:50:00,28.37,28.37,28.26,28.29,54674.0,23.6282,23.6282,23.5366,23.5616,54674.0
2017-11-07 13:00:00,28.28,28.4,28.28,28.4,62383.0,23.5533,23.6532,23.5533,23.6532,62383.0
2017-11-07 13:10:00,28.4,28.42,28.36,28.37,50629.0,23.6532,23.6699,23.6199,23.6282,50629.0
2017-11-07 13:20:00,28.37,28.37,28.32,28.32,13543.0,23.6282,23.6282,23.5866,23.5866,13543.0
2017-11-07 13:30:00,28.32,28.34,28.27,28.27,50997.0,23.5866,23.6032,23.5449,23.5449,50997.0
2017-11-07 13:40:00,28.27,28.29,28.25,28.29,27375.0,23.5449,23.5616,23.5283,23.5616,27375.0
2017-11-07 13:50:00,28.29,28.35,28.28,28.33,46931.0,23.5616,23.6116,23.5533,23.5949,46931.0
2017-11-07 14:00:00,28.34,28.37,28.25,28.28,87493.0,23.6032,23.6282,23.5283,23.5533,87493.0
2017-11-07 14:10:00,28.28,28.29,28.24,28.29,41709.0,23.5533,23.5616,23.5199,23.5616,41709.0
2017-11-07 14:20:00,28.28,28.3,28.26,28.29,47096.0,23.5533,23.5699,23.5366,23.5616,47096.0
2017-11-07 14:30:00,28.29,28.42,28.27,28.38,93002.0,23.5616,23.6699,23.5449,23.6365,93002.0
2017-11-07 14:40:00,28.38,28.39,28.3,28.38,69634.0,23.6365,23.6449,23.5699,23.6365,69634.0
2017-11-07 14:50:00,28.38,28.4,28.32,28.34,52530.0,23.6365,23.6532,23.5866,23.6032,52530.0
2017-11-07 15:00:00,28.34,28.34,28.3,28.32,83995.0,23.6032,23.6032,23.5699,23.5866,83995.0
2017-11-07 15:10:00,28.32,28.34,28.31,28.34,38466.0,23.5866,23.6032,23.5782,23.6032,38466.0
2017-11-07 15:20:00,28.34,28.34,28.3,28.34,52196.0,23.6032,23.6032,23.5699,23.6032,52196.0
2017-11-07 15:30:00,28.34,28.44,28.33,28.43,124911.0,23.6032,23.6865,23.5949,23.6782,124911.0
2017-11-07 15:40:00,28.43,28.47,28.34,28.37,226778.0,23.6782,23.7115,23.6032,23.6282,226778.0
2017-11-07 15:50:00,28.37,28.47,28.36,28.42,464110.0,23.6282,23.7115,23.6199,23.6699,464110.0
2017-11-08 09:30:00,28.33,28.45,28.03,28.06,95178.0,23.5949,23.6948,23.345,23.37,95178.0
2017-11-08 09:40:00,28.07,28.31,28.06,28.21,111812.0,23.3784,23.5782,23.37,23.495,111812.0
2017-11-08 09:50:00,28.21,28.29,28.16,28.18,95540.0,23.495,23.5616,23.4533,23.47,95540.0
2017-11-08 10:00:00,28.18,28.37,28.17,28.36,271066.0,23.47,23.6282,23.4616,23.6199,271066.0
2017-11-08 10:10:00,28.36,28.4,28.3,28.3,86447.0,23.6199,23.6532,23.5699,23.5699,86447.0
2017-11-08 10:20:00,28.3,28.31,28.15,28.15,57112.0,23.5699,23.5782,23.445,23.445,57112.0
2017-11-08 10:30:00,28.16,28.16,27.93,28.09,200380.0,23.4533,23.4533,23.2618,23.395,200380.0
2017-11-08 10:40:00,28.09,28.13,28.01,28.03,99307.0,23.395,23.4283,23.3284,23.345,99307.0
2017-11-08 10:50:00,28.03,28.08,27.83,27.85,128859.0,23.345,23.3867,23.1785,23.1951,128859.0
2017-11-08 11:00:00,27.85,27.93,27.81,27.84,91544.0,23.1951,23.2618,23.1618,23.1868,91544.0
2017-11-08 11:10:00,27.84,27.99,27.81,27.87,152056.0,23.1868,23.3117,23.1618,23.2118,152056.0
2017-11-08 11:20:00,27.86,27.86,27.59,27.69,138867.0,23.2035,23.2035,22.9786,23.0619,138867.0
2017-11-08 11:30:00,27.69,27.77,27.63,27.69,82291.0,23.0619,23.1285,23.0119,23.0619,82291.0
2017-11-08 11:40:00,27.68,27.75,27.68,27.75,68504.0,23.0535,23.1118,23.0535,23.1118,68504.0
2017-11-08 11:50:00,27.75,27.78,27.7,27.77,86533.0,23.1118,23.1368,23.0702,23.1285,86533.0
2017-11-08 12:00:00,27.77,27.78,27.74,27.76,89104.0,23.1285,23.1368,23.1035,23.1202,89104.0
2017-11-08 12:10:00,27.76,27.8,27.74,27.76,80676.0,23.1202,23.1535,23.1035,23.1202,80676.0
2017-11-08 12:20:00,27.75,27.78,27.73,27.76,57528.0,23.1118,23.1368,23.0952,23.1202,57528.0
2017-11-08 12:30:00,27.76,27.81,27.75,27.8,67215.0,23.1202,23.1618,23.1118,23.1535,67215.0
2017-11-08 12:40:00,27.8,27.8,27.74,27.76,47009.0,23.1535,23.1535,23.1035,23.1202,47009.0
2017-11-08 12:50:00,27.76,27.8,27.76,27.79,49626.0,23.1202,23.1535,23.1202,23.1452,49626.0
2017-11-08 13:00:00,27.78,27.82,27.75,27.81,117794.0,23.1368,23.1701,23.1118,23.1618,117794.0
2017-11-08 13:10:00,27.8,27.93,27.79,27.89,98186.0,23.1535,23.2618,23.1452,23.2284,98186.0
2017-11-08 13:20:00,27.89,27.93,27.87,27.92,39456.0,23.2284,23.2618,23.2118,23.2534,39456.0
2017-11-08 13:30:00,27.93,27.98,27.9,27.9,80142.0,23.2618,23.3034,23.2368,23.2368,80142.0
2017-11-08 13:40:00,27.89,28.03,27.89,27.98,72257.0,23.2284,23.345,23.2284,23.3034,72257.0
2017-11-08 13:50:00,27.99,28.02,27.97,27.99,59850.0,23.3117,23.3367,23.2951,23.3117,59850.0
2017-11-08 14:00:00,27.98,28.0,27.93,27.96,65976.0,23.3034,23.3201,23.2618,23.2867,65976.0
2017-11-08 14:10:00,27.96,27.97,27.92,27.93,48451.0,23.2867,23.2951,23.2534,23.2618,48451.0
2017-11-08 14:20:00,27.94,28.0,27.91,27.99,72321.0,23.2701,23.3201,23.2451,23.3117,72321.0
2017-11-08 14:30:00,27.99,28.11,27.98,28.1,116929.0,23.3117,23.4117,23.3034,23.4033,116929.0
2017-11-08 14:40:00,28.11,28.17,28.09,28.14,91102.0,23.4117,23.4616,23.395,23.4367,91102.0
2017-11-08 14:50:00,28.14,28.15,28.09,28.14,80018.0,23.4367,23.445,23.395,23.4367,80018.0
2017-11-08 15:00:00,28.14,28.16,28.09,28.11,133826.0,23.4367,23.4533,23.395,23.4117,133826.0
2017-11-08 15:10:00,28.11,28.12,28.08,28.11,84957.0,23.4117,23.42,23.3867,23.4117,84957.0
2017-11-08 15:20:00,28.1,28.12,28.09,28.1,101765.0,23.4033,23.42,23.395,23.4033,101765.0
2017-11-08 15:30:00,28.1,28.18,28.09,28.18,109241.0,23.4033,23.47,23.395,23.47,109241.0
2017-11-08 15:40:00,28.18,28.19,28.07,28.1,220682.0,23.47,23.4783,23.3784,23.4033,220682.0
2017-11-08 15:50:00,28.09,28.1,28.01,28.02,388133.0,23.395,23.4033,23.3284,23.3367,388133.0
2017-11-09 09:30:00,28.07,28.24,28.05,28.16,94642.0,23.3784,23.5199,23.3617,23.4533,94642.0
2017-11-09 09:40:00,28.15,28.18,28.08,28.14,38654.0,23.445,23.47,23.3867,23.4367,38654.0
2017-11-09 09:50:00,28.15,28.25,28.12,28.25,52984.0,23.445,23.5283,23.42,23.5283,52984.0
2017-11-09 10:00:00,28.26,28.33,28.24,28.32,56033.0,23.5366,23.5949,23.5199,23.5866,56033.0
2017-11-09 10:10:00,28.33,28.53,28.33,28.53,80465.0,23.5949,23.7615,23.5949,23.7615,80465.0
2017-11-09 10:20:00,28.53,28.53,28.42,28.44,78103.0,23.7615,23.7615,23.6699,23.6865,78103.0
2017-11-09 10:30:00,28.45,28.51,28.44,28.46,64494.0,23.6948,23.7448,23.6865,23.7032,64494.0
2017-11-09 10:40:00,28.46,28.5,28.45,28.5,30894.0,23.7032,23.7365,23.6948,23.7365,30894.0
2017-11-09 10:50:00,28.51,28.51,28.42,28.44,48514.0,23.7448,23.7448,23.6699,23.6865,48514.0
2017-11-09 11:00:00,28.44,28.47,28.43,28.44,32899.0,23.6865,23.7115,23.6782,23.6865,32899.0
2017-11-09 11:10:00,28.43,28.43,28.29,28.32,47869.0,23.6782,23.6782,23.5616,23.5866,47869.0
2017-11-09 11:20:00,28.32,28.33,28.16,28.18,85066.0,23.5866,23.5949,23.4533,23.47,85066.0
2017-11-09 11:30:00,28.19,28.19,28.12,28.13,45586.0,23.4783,23.4783,23.42,23.4283,45586.0
2017-11-09 11:40:00,28.13,28.18,28.06,28.16,94894.0,23.4283,23.47,23.37,23.4533,94894.0
2017-11-09 11:50:00,28.15,28.16,28.08,28.12,52399.0,23.445,23.4533,23.3867,23.42,52399.0
2017-11-09 12:00:00,28.11,28.12,27.95,28.0,55362.0,23.4117,23.42,23.2784,23.3201,55362.0
2017-11-09 12:10:00,28.0,28.02,27.96,27.97,73904.0,23.3201,23.3367,23.2867,23.2951,73904.0
2017-11-09 12:20:00,27.97,28.0,27.9,27.92,76303.0,23.2951,23.3201,23.2368,23.2534,76303.0
2017-11-09 12:30:00,27.93,27.96,27.83,27.95,60059.0,23.2618,23.2867,23.1785,23.2784,60059.0
2017-11-09 12:40:00,27.94,27.94,27.85,27.87,33444.0,23.2701,23.2701,23.1951,23.2118,33444.0
2017-11-09 12:50:00,27.86,27.93,27.83,27.93,44299.0,23.2035,23.2618,23.1785,23.2618,44299.0
2017-11-09 13:00:00,27.93,27.96,27.9,27.96,159608.0,23.2618,23.2867,23.2368,23.2867,159608.0
2017-11-09 13:10:00,27.96,27.97,27.79,27.84,53905.0,23.2867,23.2951,23.1452,23.1868,53905.0
2017-11-09 13:20:00,27.84,27.85,27.8,27.8,31638.0,23.1868,23.1951,23.1535,23.1535,31638.0
2017-11-09 13:30:00,27.8,27.81,27.74,27.77,46630.0,23.1535,23.1618,23.1035,23.1285,46630.0
2017-11-09 13:40:00,27.77,27.78,27.74,27.75,17236.0,23.1285,23.1368,23.1035,23.1118,17236.0
2017-11-09 13:50:00,27.75,27.75,27.65,27.72,60387.0,23.1118,23.1118,23.0286,23.0869,60387.0
2017-11-09 14:00:00,27.71,27.78,27.71,27.75,36984.0,23.0785,23.1368,23.0785,23.1118,36984.0
2017-11-09 14:10:00,27.76,27.76,27.66,27.68,39796.0,23.1202,23.1202,23.0369,23.0535,39796.0
2017-11-09 14:20:00,27.67,27.68,27.66,27.68,27044.0,23.0452,23.0535,23.0369,23.0535,27044.0
2017-11-09 14:30:00,27.67,27.69,27.64,27.66,46527.0,23.0452,23.0619,23.0202,23.0369,46527.0
2017-11-09 14:40:00,27.67,27.78,27.65,27.77,49522.0,23.0452,23.1368,23.0286,23.1285,49522.0
2017-11-09 14:50:00,27.77,27.77,27.74,27.75,38370.0,23.1285,23.1285,23.1035,23.1118,38370.0
2017-11-09 15:00:00,27.75,27.78,27.73,27.75,95818.0,23.1118,23.1368,23.0952,23.1118,95818.0
2017-11-09 15:10:00,27.75,27.75,27.66,27.68,92100.0,23.1118,23.1118,23.0369,23.0535,92100.0
2017-11-09 15:20:00,27.68,27.78,27.66,27.75,116073.0,23.0535,23.1368,23.0369,23.1118,116073.0
2017-11-09 15:30:00,27.76,27.85,27.72,27.82,434539.0,23.1202,23.1951,23.0869,23.1701,434539.0
2017-11-09 15:40:00,27.83,27.85,27.72,27.73,127546.0,23.1785,23.1951,23.0869,23.0952,127546.0
2017-11-09 15:50:00,27.73,27.86,27.71,27.83,502760.0,23.0952,23.2035,23.0785,23.1785,502760.0
2017-11-10 09:30:00,27.75,27.86,27.57,27.62,59044.0,23.1118,23.2035,22.9619,23.0036,59044.0
2017-11-10 09:40:00,27.62,27.92,27.62,27.89,36342.0,23.0036,23.2534,23.0036,23.2284,36342.0
2017-11-10 09:50:00,27.89,27.89,27.72,27.8,37450.0,23.2284,23.2284,23.0869,23.1535,37450.0
2017-11-10 10:00:00,27.8,27.8,27.64,27.64,59589.0,23.1535,23.1535,23.0202,23.0202,59589.0
2017-11-10 10:10:00,27.65,27.73,27.63,27.73,41460.0,23.0286,23.0952,23.0119,23.0952,41460.0
2017-11-10 10:20:00,27.73,27.8,27.7,27.78,74528.0,23.0952,23.1535,23.0702,23.1368,74528.0
2017-11-10 10:30:00,27.77,27.78,27.69,27.72,55989.0,23.1285,23.1368,23.0619,23.0869,55989.0
2017-11-10 10:40:00,27.71,27.74,27.68,27.71,61688.0,23.0785,23.1035,23.0535,23.0785,61688.0
2017-11-10 10:50:00,27.71,27.71,27.67,27.71,29743.0,23.0785,23.0785,23.0452,23.0785,29743.0
2017-11-10 11:00:00,27.71,27.74,27.64,27.64,101156.0,23.0785,23.1035,23.0202,23.0202,101156.0
2017-11-10 11:10:00,27.64,27.7,27.61,27.63,30806.0,23.0202,23.0702,22.9952,23.0119,30806.0
2017-11-10 11:20:00,27.62,27.65,27.59,27.6,86685.0,23.0036,23.0286,22.9786,22.9869,86685.0
2017-11-10 11:30:00,27.61,27.68,27.59,27.64,83197.0,22.9952,23.0535,22.9786,23.0202,83197.0
2017-11-10 11:40:00,27.64,27.64,27.6,27.62,20313.0,23.0202,23.0202,22.9869,23.0036,20313.0
2017-11-10 11:50:00,27.62,27.63,27.56,27.56,36638.0,23.0036,23.0119,22.9536,22.9536,36638.0
2017-11-10 12:00:00,27.57,27.61,27.56,27.61,23758.0,22.9619,22.9952,22.9536,22.9952,23758.0
2017-11-10 12:10:00,27.6,27.67,27.6,27.67,44443.0,22.9869,23.0452,22.9869,23.0452,44443.0
2017-11-10 12:20:00,27.66,27.72,27.65,27.72,21584.0,23.0369,23.0869,23.0286,23.0869,21584.0
2017-11-10 12:30:00,27.72,27.85,27.71,27.83,38211.0,23.0869,23.1951,23.0785,23.1785,38211.0
2017-11-10 12:40:00,27.82,28.08,27.82,28.02,81707.0,23.1701,23.3867,23.1701,23.3367,81707.0
2017-11-10 12:50:00,28.01,28.03,27.99,28.03,47693.0,23.3284,23.345,23.3117,23.345,47693.0
2017-11-10 13:00:00,28.03,28.18,28.03,28.18,99370.0,23.345,23.47,23.345,23.47,99370.0
2017-11-10 13:10:00,28.17,28.3,28.16,28.26,109001.0,23.4616,23.5699,23.4533,23.5366,109001.0
2017-11-10 13:20:00,28.26,28.31,28.18,28.19,67126.0,23.5366,23.5782,23.47,23.4783,67126.0
2017-11-10 13:30:00,28.19,28.2,28.13,28.14,45715.0,23.4783,23.4866,23.4283,23.4367,45715.0
2017-11-10 13:40:00,28.14,28.15,28.11,28.13,25562.0,23.4367,23.445,23.4117,23.4283,25562.0
2017-11-10 13:50:00,28.12,28.17,28.11,28.15,66253.0,23.42,23.4616,23.4117,23.445,66253.0
2017-11-10 14:00:00,28.16,28.18,28.08,28.1,36354.0,23.4533,23.47,23.3867,23.4033,36354.0
2017-11-10 14:10:00,28.1,28.2,28.09,28.17,45198.0,23.4033,23.4866,23.395,23.4616,45198.0
2017-11-10 14:20:00,28.16,28.2,28.15,28.17,51796.0,23.4533,23.4866,23.445,23.4616,51796.0
2017-11-10 14:30:00,28.17,28.22,28.15,28.18,50719.0,23.4616,23.5033,23.445,23.47,50719.0
2017-11-10 14:40:00,28.18,28.23,28.17,28.23,35186.0,23.47,23.5116,23.4616,23.5116,35186.0
2017-11-10 14:50:00,28.22,28.24,28.2,28.21,34037.0,23.5033,23.5199,23.4866,23.495,34037.0
2017-11-10 15:00:00,28.21,28.25,28.2,28.25,49853.0,23.495,23.5283,23.4866,23.5283,49853.0
2017-11-10 15:10:00,28.25,28.36,28.24,28.36,48869.0,23.5283,23.6199,23.5199,23.6199,48869.0
2017-11-10 15:20:00,28.36,28.38,28.31,28.38,67558.0,23.6199,23.6365,23.5782,23.6365,67558.0
2017-11-10 15:30:00,28.38,28.43,28.36,28.38,202072.0,23.6365,23.6782,23.6199,23.6365,202072.0
2017-11-10 15:40:00,28.38,28.43,28.37,28.4,292231.0,23.6365,23.6782,23.6282,23.6532,292231.0
2017-11-10 15:50:00,28.4,28.44,28.31,28.35,747669.0,23.6532,23.6865,23.5782,23.6116,747669.0
2017-11-13 09:30:00,28.26,28.26,28.03,28.18,60262.0,23.5366,23.5366,23.345,23.47,60262.0
2017-11-13 09:40:00,28.18,28.2,28.09,28.17,59059.0,23.47,23.4866,23.395,23.4616,59059.0
2017-11-13 09:50:00,28.18,28.33,28.14,28.2,84892.0,23.47,23.5949,23.4367,23.4866,84892.0
2017-11-13 10:00:00,28.21,28.32,28.21,28.31,76743.0,23.495,23.5866,23.495,23.5782,76743.0
2017-11-13 10:10:00,28.32,28.36,28.2,28.21,85842.0,23.5866,23.6199,23.4866,23.495,85842.0
2017-11-13 10:20:00,28.21,28.28,28.2,28.27,81325.0,23.495,23.5533,23.4866,23.5449,81325.0
2017-11-13 10:30:00,28.27,28.27,28.14,28.18,79070.0,23.5449,23.5449,23.4367,23.47,79070.0
2017-11-13 10:40:00,28.19,28.24,28.16,28.23,106518.0,23.4783,23.5199,23.4533,23.5116,106518.0
2017-11-13 10:50:00,28.23,28.28,28.19,28.2,62229.0,23.5116,23.5533,23.4783,23.4866,62229.0
2017-11-13 11:00:00,28.21,28.3,28.17,28.3,83206.0,23.495,23.5699,23.4616,23.5699,83206.0
2017-11-13 11:10:00,28.3,28.32,28.28,28.31,64414.0,23.5699,23.5866,23.5533,23.5782,64414.0
2017-11-13 11:20:00,28.32,28.36,28.29,28.34,63706.0,23.5866,23.6199,23.5616,23.6032,63706.0
2017-11-13 11:30:00,28.35,28.35,28.3,28.3,36353.0,23.6116,23.6116,23.5699,23.5699,36353.0
2017-11-13 11:40:00,28.3,28.32,28.24,28.31,47547.0,23.5699,23.5866,23.5199,23.5782,47547.0
2017-11-13 11:50:00,28.3,28.34,28.3,28.33,29874.0,23.5699,23.6032,23.5699,23.5949,29874.0
2017-11-13 12:00:00,28.34,28.37,28.32,28.37,60978.0,23.6032,23.6282,23.5866,23.6282,60978.0
2017-11-13 12:10:00,28.37,28.46,28.37,28.42,76834.0,23.6282,23.7032,23.6282,23.6699,76834.0
2017-11-13 12:20:00,28.43,28.51,28.42,28.51,86757.0,23.6782,23.7448,23.6699,23.7448,86757.0
2017-11-13 12:30:00,28.52,28.54,28.43,28.43,47913.0,23.7531,23.7698,23.6782,23.6782,47913.0
2017-11-13 12:40:00,28.43,28.45,28.42,28.44,40626.0,23.6782,23.6948,23.6699,23.6865,40626.0
2017-11-13 12:50:00,28.44,28.52,28.43,28.52,52056.0,23.6865,23.7531,23.6782,23.7531,52056.0
2017-11-13 13:00:00,28.53,28.57,28.52,28.57,51643.0,23.7615,23.7948,23.7531,23.7948,51643.0
2017-11-13 13:10:00,28.57,28.69,28.56,28.69,83517.0,23.7948,23.8947,23.7865,23.8947,83517.0
2017-11-13 13:20:00,28.7,28.72,28.68,28.71,56495.0,23.9031,23.9197,23.8864,23.9114,56495.0
2017-11-13 13:30:00,28.71,28.72,28.68,28.68,56264.0,23.9114,23.9197,23.8864,23.8864,56264.0
2017-11-13 13:40:00,28.68,28.69,28.65,28.65,65979.0,23.8864,23.8947,23.8614,23.8614,65979.0
2017-11-13 13:50:00,28.65,28.7,28.6,28.7,62856.0,23.8614,23.9031,23.8198,23.9031,62856.0
2017-11-13 14:00:00,28.7,28.71,28.67,28.69,133260.0,23.9031,23.9114,23.8781,23.8947,133260.0
2017-11-13 14:10:00,28.7,28.76,28.69,28.7,120253.0,23.9031,23.953,23.8947,23.9031,120253.0
2017-11-13 14:20:00,28.7,28.7,28.57,28.58,79693.0,23.9031,23.9031,23.7948,23.8031,79693.0
2017-11-13 14:30:00,28.58,28.68,28.57,28.67,81244.0,23.8031,23.8864,23.7948,23.8781,81244.0
2017-11-13 14:40:00,28.67,28.73,28.65,28.7,85038.0,23.8781,23.928,23.8614,23.9031,85038.0
2017-11-13 14:50:00,28.7,28.72,28.67,28.68,88178.0,23.9031,23.9197,23.8781,23.8864,88178.0
2017-11-13 15:00:00,28.68,28.76,28.66,28.75,128306.0,23.8864,23.953,23.8697,23.9447,128306.0
2017-11-13 15:10:00,28.76,28.82,28.73,28.78,82123.0,23.953,24.003,23.928,23.9697,82123.0
2017-11-13 15:20:00,28.79,28.86,28.76,28.8,177982.0,23.978,24.0363,23.953,23.9863,177982.0
2017-11-13 15:30:00,28.8,28.83,28.74,28.75,319321.0,23.9863,24.0113,23.9364,23.9447,319321.0
2017-11-13 15:40:00,28.76,28.8,28.72,28.8,231010.0,23.953,23.9863,23.9197,23.9863,231010.0
2017-11-13 15:50:00,28.8,28.83,28.76,28.78,604341.0,23.9863,24.0113,23.953,23.9697,604341.0
2017-11-14 09:30:00,28.62,29.03,28.57,28.93,145542.0,23.8364,24.1779,23.7948,24.0946,145542.0
2017-11-14 09:40:00,28.94,29.0,28.82,28.85,138377.0,24.1029,24.1529,24.003,24.028,138377.0
2017-11-14 09:50:00,28.84,28.86,28.78,28.79,150961.0,24.0197,24.0363,23.9697,23.978,150961.0
2017-11-14 10:00:00,28.78,28.78,28.69,28.71,83002.0,23.9697,23.9697,23.8947,23.9114,83002.0
2017-11-14 10:10:00,28.71,28.73,28.65,28.67,80526.0,23.9114,23.928,23.8614,23.8781,80526.0
2017-11-14 10:20:00,28.67,28.67,28.47,28.51,74513.0,23.8781,23.8781,23.7115,23.7448,74513.0
2017-11-14 10:30:00,28.5,28.62,28.5,28.62,57975.0,23.7365,23.8364,23.7365,23.8364,57975.0
2017-11-14 10:40:00,28.61,28.67,28.59,28.66,70291.0,23.8281,23.8781,23.8114,23.8697,70291.0
2017-11-14 10:50:00,28.65,28.71,28.64,28.7,59280.0,23.8614,23.9114,23.8531,23.9031,59280.0
2017-11-14 11:00:00,28.7,28.83,28.69,28.81,83606.0,23.9031,24.0113,23.8947,23.9947,83606.0
2017-11-14 11:10:00,28.8,28.94,28.8,28.9,62533.0,23.9863,24.1029,23.9863,24.0696,62533.0
2017-11-14 11:20:00,28.91,28.91,28.76,28.78,51009.0,24.078,24.078,23.953,23.9697,51009.0
2017-11-14 11:30:00,28.79,28.85,28.76,28.83,75837.0,23.978,24.028,23.953,24.0113,75837.0
2017-11-14 11:40:00,28.83,28.86,28.78,28.86,63904.0,24.0113,24.0363,23.9697,24.0363,63904.0
2017-11-14 11:50:00,28.86,28.96,28.85,28.96,45554.0,24.0363,24.1196,24.028,24.1196,45554.0
2017-11-14 12:00:00,28.95,28.98,28.88,28.88,47908.0,24.1113,24.1363,24.053,24.053,47908.0
2017-11-14 12:10:00,28.87,28.93,28.87,28.93,29666.0,24.0446,24.0946,24.0446,24.0946,29666.0
2017-11-14 12:20:00,28.93,29.01,28.91,28.99,69511.0,24.0946,24.1612,24.078,24.1446,69511.0
2017-11-14 12:30:00,29.0,29.0,28.96,29.0,40016.0,24.1529,24.1529,24.1196,24.1529,40016.0
2017-11-14 12:40:00,29.0,29.06,28.98,29.04,53905.0,24.1529,24.2029,24.1363,24.1862,53905.0
2017-11-14 12:50:00,29.04,29.05,28.96,28.99,60097.0,24.1862,24.1946,24.1196,24.1446,60097.0
2017-11-14 13:00:00,28.99,29.0,28.78,28.78,88446.0,24.1446,24.1529,23.9697,23.9697,88446.0
2017-11-14 13:10:00,28.79,28.94,28.78,28.86,66170.0,23.978,24.1029,23.9697,24.0363,66170.0
2017-11-14 13:20:00,28.86,28.9,28.85,28.87,33821.0,24.0363,24.0696,24.028,24.0446,33821.0
2017-11-14 13:30:00,28.86,28.91,28.86,28.91,36506.0,24.0363,24.078,24.0363,24.078,36506.0
2017-11-14 13:40:00,28.91,28.95,28.9,28.92,45471.0,24.078,24.1113,24.0696,24.0863,45471.0
2017-11-14 13:50:00,28.91,29.02,28.9,29.01,80242.0,24.078,24.1696,24.0696,24.1612,80242.0
2017-11-14 14:00:00,29.0,29.01,28.98,29.01,48351.0,24.1529,24.1612,24.1363,24.1612,48351.0
2017-11-14 14:10:00,29.0,29.03,28.99,29.02,49146.0,24.1529,24.1779,24.1446,24.1696,49146.0
2017-11-14 14:20:00,29.02,29.03,28.96,29.0,78615.0,24.1696,24.1779,24.1196,24.1529,78615.0
2017-11-14 14:30:00,29.0,29.0,28.76,28.77,81405.0,24.1529,24.1529,23.953,23.9614,81405.0
2017-11-14 14:40:00,28.77,28.85,28.76,28.84,101076.0,23.9614,24.028,23.953,24.0197,101076.0
2017-11-14 14:50:00,28.84,28.91,28.84,28.9,70231.0,24.0197,24.078,24.0197,24.0696,70231.0
2017-11-14 15:00:00,28.89,28.92,28.88,28.9,100128.0,24.0613,24.0863,24.053,24.0696,100128.0
2017-11-14 15:10:00,28.9,28.96,28.89,28.96,64527.0,24.0696,24.1196,24.0613,24.1196,64527.0
2017-11-14 15:20:00,28.96,28.96,28.91,28.92,77577.0,24.1196,24.1196,24.078,24.0863,77577.0
2017-11-14 15:30:00,28.92,28.94,28.89,28.94,82375.0,24.0863,24.1029,24.0613,24.1029,82375.0
2017-11-14 15:40:00,28.94,28.97,28.91,28.93,269534.0,24.1029,24.1279,24.078,24.0946,269534.0
2017-11-14 15:50:00,28.93,28.96,28.91,28.91,519871.0,24.0946,24.1196,24.078,24.078,519871.0
2017-11-15 09:30:00,28.87,28.97,28.56,28.62,160079.0,24.0446,24.1279,23.7865,23.8364,160079.0
2017-11-15 09:40:00,28.61,28.67,28.58,28.63,59865.0,23.8281,23.8781,23.8031,23.8448,59865.0
2017-11-15 09:50:00,28.64,28.77,28.63,28.75,46869.0,23.8531,23.9614,23.8448,23.9447,46869.0
2017-11-15 10:00:00,28.75,28.8,28.72,28.79,28942.0,23.9447,23.9863,23.9197,23.978,28942.0
2017-11-15 10:10:00,28.79,28.9,28.79,28.87,87128.0,23.978,24.0696,23.978,24.0446,87128.0
2017-11-15 10:20:00,28.87,28.92,28.84,28.86,40387.0,24.0446,24.0863,24.0197,24.0363,40387.0
2017-11-15 10:30:00,28.87,28.98,28.86,28.91,35987.0,24.0446,24.1363,24.0363,24.078,35987.0
2017-11-15 10:40:00,28.92,28.96,28.89,28.94,48401.0,24.0863,24.1196,24.0613,24.1029,48401.0
2017-11-15 10:50:00,28.95,29.0,28.91,28.94,56498.0,24.1113,24.1529,24.078,24.1029,56498.0
2017-11-15 11:00:00,28.95,28.97,28.9,28.91,53823.0,24.1113,24.1279,24.0696,24.078,53823.0
2017-11-15 11:10:00,28.91,29.01,28.89,29.0,61623.0,24.078,24.1612,24.0613,24.1529,61623.0
2017-11-15 11:20:00,29.0,29.01,28.98,29.0,41305.0,24.1529,24.1612,24.1363,24.1529,41305.0
2017-11-15 11:30:00,28.99,29.0,28.92,28.94,46680.0,24.1446,24.1529,24.0863,24.1029,46680.0
2017-11-15 11:40:00,28.94,29.0,28.94,28.99,20129.0,24.1029,24.1529,24.1029,24.1446,20129.0
2017-11-15 11:50:00,28.99,29.0,28.98,28.99,16245.0,24.1446,24.1529,24.1363,24.1446,16245.0
2017-11-15 12:00:00,28.99,28.99,28.85,28.92,60853.0,24.1446,24.1446,24.028,24.0863,60853.0
2017-11-15 12:10:00,28.91,28.97,28.91,28.96,24056.0,24.078,24.1279,24.078,24.1196,24056.0
2017-11-15 12:20:00,28.96,28.97,28.92,28.94,34834.0,24.1196,24.1279,24.0863,24.1029,34834.0
2017-11-15 12:30:00,28.94,28.95,28.93,28.95,11860.0,24.1029,24.1113,24.0946,24.1113,11860.0
2017-11-15 12:40:00,28.94,28.99,28.94,28.99,23130.0,24.1029,24.1446,24.1029,24.1446,23130.0
2017-11-15 12:50:00,28.98,29.01,28.97,29.0,40681.0,24.1363,24.1612,24.1279,24.1529,40681.0
2017-11-15 13:00:00,29.0,29.04,28.99,29.04,50546.0,24.1529,24.1862,24.1446,24.1862,50546.0
2017-11-15 13:10:00,29.04,29.11,29.02,29.05,75437.0,24.1862,24.2445,24.1696,24.1946,75437.0
2017-11-15 13:20:00,29.05,29.07,29.05,29.07,19094.0,24.1946,24.2112,24.1946,24.2112,19094.0
2017-11-15 13:30:00,29.07,29.18,29.07,29.17,63266.0,24.2112,24.3028,24.2112,24.2945,63266.0
2017-11-15 13:40:00,29.18,29.26,29.17,29.25,75534.0,24.3028,24.3695,24.2945,24.3611,75534.0
2017-11-15 13:50:00,29.25,29.27,29.22,29.23,69546.0,24.3611,24.3778,24.3361,24.3445,69546.0
2017-11-15 14:00:00,29.23,29.23,29.19,29.21,52565.0,24.3445,24.3445,24.3112,24.3278,52565.0
2017-11-15 14:10:00,29.22,29.34,29.21,29.34,61161.0,24.3361,24.4361,24.3278,24.4361,61161.0
2017-11-15 14:20:00,29.34,29.4,29.33,29.39,51672.0,24.4361,24.4861,24.4278,24.4777,51672.0
2017-11-15 14:30:00,29.39,29.39,29.26,29.27,55083.0,24.4777,24.4777,24.3695,24.3778,55083.0
2017-11-15 14:40:00,29.26,29.33,29.25,29.29,68531.0,24.3695,24.4278,24.3611,24.3944,68531.0
2017-11-15 14:50:00,29.29,29.34,29.28,29.33,60335.0,24.3944,24.4361,24.3861,24.4278,60335.0
2017-11-15 15:00:00,29.33,29.37,29.31,29.36,56414.0,24.4278,24.4611,24.4111,24.4527,56414.0
2017-11-15 15:10:00,29.36,29.39,29.33,29.38,98540.0,24.4527,24.4777,24.4278,24.4694,98540.0
2017-11-15 15:20:00,29.38,29.45,29.37,29.43,120132.0,24.4694,24.5277,24.4611,24.511,120132.0
2017-11-15 15:30:00,29.43,29.46,29.41,29.44,267914.0,24.511,24.536,24.4944,24.5194,267914.0
2017-11-15 15:40:00,29.44,29.44,29.36,29.4,224199.0,24.5194,24.5194,24.4527,24.4861,224199.0
2017-11-15 15:50:00,29.4,29.4,29.29,29.37,501872.0,24.4861,24.4861,24.3944,24.4611,501872.0
2017-11-16 09:30:00,29.38,29.47,29.05,29.12,66888.0,24.4694,24.5444,24.1946,24.2529,66888.0
2017-11-16 09:40:00,29.11,29.34,29.1,29.27,56768.0,24.2445,24.4361,24.2362,24.3778,56768.0
2017-11-16 09:50:00,29.26,29.33,29.23,29.25,54775.0,24.3695,24.4278,24.3445,24.3611,54775.0
2017-11-16 10:00:00,29.25,29.35,29.23,29.3,79025.0,24.3611,24.4444,24.3445,24.4028,79025.0
2017-11-16 10:10:00,29.3,29.4,29.28,29.36,55981.0,24.4028,24.4861,24.3861,24.4527,55981.0
2017-11-16 10:20:00,29.36,29.42,29.35,29.42,61132.0,24.4527,24.5027,24.4444,24.5027,61132.0
2017-11-16 10:30:00,29.42,29.52,29.41,29.44,64734.0,24.5027,24.586,24.4944,24.5194,64734.0
2017-11-16 10:40:00,29.43,29.52,29.43,29.46,31713.0,24.511,24.586,24.511,24.536,31713.0
2017-11-16 10:50:00,29.46,29.64,29.46,29.58,107759.0,24.536,24.6859,24.536,24.636,107759.0
2017-11-16 11:00:00,29.57,29.59,29.52,29.57,66537.0,24.6276,24.6443,24.586,24.6276,66537.0
2017-11-16 11:10:00,29.56,29.67,29.53,29.66,169583.0,24.6193,24.7109,24.5943,24.7026,169583.0
2017-11-16 11:20:00,29.66,29.68,29.34,29.41,97701.0,24.7026,24.7193,24.4361,24.4944,97701.0
2017-11-16 11:30:00,29.4,29.41,29.34,29.34,15650.0,24.4861,24.4944,24.4361,24.4361,15650.0
2017-11-16 11:40:00,29.34,29.42,29.34,29.35,31089.0,24.4361,24.5027,24.4361,24.4444,31089.0
2017-11-16 11:50:00,29.35,29.35,29.29,29.29,20665.0,24.4444,24.4444,24.3944,24.3944,20665.0
2017-11-16 12:00:00,29.29,29.31,29.29,29.3,23255.0,24.3944,24.4111,24.3944,24.4028,23255.0
2017-11-16 12:10:00,29.29,29.32,29.27,29.3,49265.0,24.3944,24.4194,24.3778,24.4028,49265.0
2017-11-16 12:20:00,29.3,29.48,29.3,29.47,57300.0,24.4028,24.5527,24.4028,24.5444,57300.0
2017-11-16 12:30:00,29.47,29.56,29.47,29.49,38263.0,24.5444,24.6193,24.5444,24.561,38263.0
2017-11-16 12:40:00,29.49,29.5,29.46,29.47,26158.0,24.561,24.5693,24.536,24.5444,26158.0
2017-11-16 12:50:00,29.48,29.51,29.47,29.48,26018.0,24.5527,24.5777,24.5444,24.5527,26018.0
2017-11-16 13:00:00,29.48,29.53,29.47,29.5,42431.0,24.5527,24.5943,24.5444,24.5693,42431.0
2017-11-16 13:10:00,29.51,29.51,29.47,29.51,32677.0,24.5777,24.5777,24.5444,24.5777,32677.0
2017-11-16 13:20:00,29.5,29.51,29.49,29.5,24645.0,24.5693,24.5777,24.561,24.5693,24645.0
2017-11-16 13:30:00,29.51,29.58,29.51,29.57,58427.0,24.5777,24.636,24.5777,24.6276,58427.0
2017-11-16 13:40:00,29.57,29.6,29.56,29.6,39502.0,24.6276,24.6526,24.6193,24.6526,39502.0
2017-11-16 13:50:00,29.6,29.63,29.6,29.62,38645.0,24.6526,24.6776,24.6526,24.6693,38645.0
2017-11-16 14:00:00,29.62,29.71,29.62,29.71,60049.0,24.6693,24.7442,24.6693,24.7442,60049.0
2017-11-16 14:10:00,29.71,29.78,29.68,29.68,73115.0,24.7442,24.8025,24.7193,24.7193,73115.0
2017-11-16 14:20:00,29.69,29.69,29.54,29.54,67722.0,24.7276,24.7276,24.6027,24.6027,67722.0
2017-11-16 14:30:00,29.55,29.55,29.45,29.52,99028.0,24.611,24.611,24.5277,24.586,99028.0
2017-11-16 14:40:00,29.52,29.56,29.48,29.54,128847.0,24.586,24.6193,24.5527,24.6027,128847.0
2017-11-16 14:50:00,29.54,29.54,29.47,29.52,103690.0,24.6027,24.6027,24.5444,24.586,103690.0
2017-11-16 15:00:00,29.51,29.53,29.47,29.47,67006.0,24.5777,24.5943,24.5444,24.5444,67006.0
2017-11-16 15:10:00,29.48,29.5,29.46,29.46,89240.0,24.5527,24.5693,24.536,24.536,89240.0
2017-11-16 15:20:00,29.47,29.48,29.44,29.45,160320.0,24.5444,24.5527,24.5194,24.5277,160320.0
2017-11-16 15:30:00,29.46,29.5,29.42,29.46,98395.0,24.536,24.5693,24.5027,24.536,98395.0
2017-11-16 15:40:00,29.45,29.47,29.39,29.46,130903.0,24.5277,24.5444,24.4777,24.536,130903.0
2017-11-16 15:50:00,29.46,29.47,29.42,29.43,420143.0,24.536,24.5444,24.5027,24.511,420143.0
2017-11-17 09:30:00,29.4,29.48,29.18,29.4,103194.0,24.4861,24.5527,24.3028,24.4861,103194.0
2017-11-17 09:40:00,29.4,29.44,29.33,29.44,28638.0,24.4861,24.5194,24.4278,24.5194,28638.0
2017-11-17 09:50:00,29.44,29.45,29.38,29.42,35062.0,24.5194,24.5277,24.4694,24.5027,35062.0
2017-11-17 10:00:00,29.42,29.49,29.39,29.48,40500.0,24.5027,24.561,24.4777,24.5527,40500.0
2017-11-17 10:10:00,29.48,29.48,29.34,29.37,60259.0,24.5527,24.5527,24.4361,24.4611,60259.0
2017-11-17 10:20:00,29.37,29.4,29.33,29.34,44725.0,24.4611,24.4861,24.4278,24.4361,44725.0
2017-11-17 10:30:00,29.35,29.43,29.34,29.42,45378.0,24.4444,24.511,24.4361,24.5027,45378.0
2017-11-17 10:40:00,29.41,29.45,29.4,29.43,53708.0,24.4944,24.5277,24.4861,24.511,53708.0
2017-11-17 10:50:00,29.43,29.44,29.41,29.43,43313.0,24.511,24.5194,24.4944,24.511,43313.0
2017-11-17 11:00:00,29.43,29.48,29.42,29.44,39839.0,24.511,24.5527,24.5027,24.5194,39839.0
2017-11-17 11:10:00,29.44,29.53,29.41,29.5,61879.0,24.5194,24.5943,24.4944,24.5693,61879.0
2017-11-17 11:20:00,29.5,29.59,29.49,29.5,44157.0,24.5693,24.6443,24.561,24.5693,44157.0
2017-11-17 11:30:00,29.51,29.55,29.51,29.54,27745.0,24.5777,24.611,24.5777,24.6027,27745.0
2017-11-17 11:40:00,29.53,29.55,29.52,29.55,21014.0,24.5943,24.611,24.586,24.611,21014.0
2017-11-17 11:50:00,29.54,29.62,29.54,29.62,36451.0,24.6027,24.6693,24.6027,24.6693,36451.0
2017-11-17 12:00:00,29.62,29.65,29.59,29.64,40985.0,24.6693,24.6943,24.6443,24.6859,40985.0
2017-11-17 12:10:00,29.64,29.64,29.58,29.59,18679.0,24.6859,24.6859,24.636,24.6443,18679.0
2017-11-17 12:20:00,29.58,29.64,29.58,29.61,22042.0,24.636,24.6859,24.636,24.661,22042.0
2017-11-17 12:30:00,29.61,29.63,29.56,29.58,30315.0,24.661,24.6776,24.6193,24.636,30315.0
2017-11-17 12:40:00,29.58,29.59,29.53,29.56,28838.0,24.636,24.6443,24.5943,24.6193,28838.0
2017-11-17 12:50:00,29.56,29.58,29.54,29.55,39940.0,24.6193,24.636,24.6027,24.611,39940.0
2017-11-17 13:00:00,29.55,29.61,29.45,29.45,75271.0,24.611,24.661,24.5277,24.5277,75271.0
2017-11-17 13:10:00,29.45,29.49,29.43,29.43,42168.0,24.5277,24.561,24.511,24.511,42168.0
2017-11-17 13:20:00,29.43,29.46,29.43,29.46,44260.0,24.511,24.536,24.511,24.536,44260.0
2017-11-17 13:30:00,29.46,29.46,29.43,29.46,28899.0,24.536,24.536,24.511,24.536,28899.0
2017-11-17 13:40:00,29.46,29.48,29.44,29.45,40555.0,24.536,24.5527,24.5194,24.5277,40555.0
2017-11-17 13:50:00,29.46,29.46,29.44,29.45,15041.0,24.536,24.536,24.5194,24.5277,15041.0
2017-11-17 14:00:00,29.44,29.45,29.43,29.43,18414.0,24.5194,24.5277,24.511,24.511,18414.0
2017-11-17 14:10:00,29.44,29.44,29.39,29.42,76913.0,24.5194,24.5194,24.4777,24.5027,76913.0
2017-11-17 14:20:00,29.42,29.47,29.41,29.47,33979.0,24.5027,24.5444,24.4944,24.5444,33979.0
2017-11-17 14:30:00,29.46,29.48,29.45,29.48,16216.0,24.536,24.5527,24.5277,24.5527,16216.0
2017-11-17 14:40:00,29.48,29.48,29.45,29.48,27849.0,24.5527,24.5527,24.5277,24.5527,27849.0
2017-11-17 14:50:00,29.48,29.48,29.46,29.47,29146.0,24.5527,24.5527,24.536,24.5444,29146.0
2017-11-17 15:00:00,29.47,29.48,29.44,29.45,35804.0,24.5444,24.5527,24.5194,24.5277,35804.0
2017-11-17 15:10:00,29.45,29.47,29.43,29.47,44731.0,24.5277,24.5444,24.511,24.5444,44731.0
2017-11-17 15:20:00,29.47,29.49,29.46,29.49,33414.0,24.5444,24.561,24.536,24.561,33414.0
2017-11-17 15:30:00,29.48,29.53,29.48,29.53,91216.0,24.5527,24.5943,24.5527,24.5943,91216.0
2017-11-17 15:40:00,29.53,29.56,29.5,29.52,224733.0,24.5943,24.6193,24.5693,24.586,224733.0
2017-11-17 15:50:00,29.52,29.53,29.47,29.48,316387.0,24.586,24.5943,24.5444,24.5527,316387.0
2017-11-20 09:30:00,29.54,29.64,29.38,29.54,33375.0,24.6027,24.6859,24.4694,24.6027,33375.0
2017-11-20 09:40:00,29.55,29.59,29.5,29.54,12974.0,24.611,24.6443,24.5693,24.6027,12974.0
2017-11-20 09:50:00,29.54,29.54,29.36,29.36,68251.0,24.6027,24.6027,24.4527,24.4527,68251.0
2017-11-20 10:00:00,29.37,29.52,29.32,29.32,75109.0,24.4611,24.586,24.4194,24.4194,75109.0
2017-11-20 10:10:00,29.31,29.34,29.2,29.34,42497.0,24.4111,24.4361,24.3195,24.4361,42497.0
2017-11-20 10:20:00,29.34,29.45,29.33,29.41,52141.0,24.4361,24.5277,24.4278,24.4944,52141.0
2017-11-20 10:30:00,29.42,29.5,29.41,29.48,30634.0,24.5027,24.5693,24.4944,24.5527,30634.0
2017-11-20 10:40:00,29.47,29.48,29.33,29.38,82449.0,24.5444,24.5527,24.4278,24.4694,82449.0
2017-11-20 10:50:00,29.38,29.42,29.36,29.39,61178.0,24.4694,24.5027,24.4527,24.4777,61178.0
2017-11-20 11:00:00,29.39,29.41,29.37,29.39,31980.0,24.4777,24.4944,24.4611,24.4777,31980.0
2017-11-20 11:10:00,29.39,29.41,29.37,29.38,65706.0,24.4777,24.4944,24.4611,24.4694,65706.0
2017-11-20 11:20:00,29.39,29.53,29.38,29.49,70307.0,24.4777,24.5943,24.4694,24.561,70307.0
2017-11-20 11:30:00,29.49,29.54,29.46,29.52,95238.0,24.561,24.6027,24.536,24.586,95238.0
2017-11-20 11:40:00,29.52,29.54,29.45,29.47,49693.0,24.586,24.6027,24.5277,24.5444,49693.0
2017-11-20 11:50:00,29.47,29.51,29.47,29.49,37253.0,24.5444,24.5777,24.5444,24.561,37253.0
2017-11-20 12:00:00,29.48,29.49,29.41,29.42,43708.0,24.5527,24.561,24.4944,24.5027,43708.0
2017-11-20 12:10:00,29.42,29.42,29.39,29.41,33561.0,24.5027,24.5027,24.4777,24.4944,33561.0
2017-11-20 12:20:00,29.41,29.42,29.39,29.39,19045.0,24.4944,24.5027,24.4777,24.4777,19045.0
2017-11-20 12:30:00,29.39,29.45,29.39,29.44,41019.0,24.4777,24.5277,24.4777,24.5194,41019.0
2017-11-20 12:40:00,29.44,29.45,29.38,29.4,36123.0,24.5194,24.5277,24.4694,24.4861,36123.0
2017-11-20 12:50:00,29.41,29.41,29.38,29.39,8400.0,24.4944,24.4944,24.4694,24.4777,8400.0
2017-11-20 13:00:00,29.39,29.41,29.37,29.41,25196.0,24.4777,24.4944,24.4611,24.4944,25196.0
2017-11-20 13:10:00,29.41,29.42,29.39,29.42,50637.0,24.4944,24.5027,24.4777,24.5027,50637.0
2017-11-20 13:20:00,29.42,29.42,29.39,29.4,54171.0,24.5027,24.5027,24.4777,24.4861,54171.0
2017-11-20 13:30:00,29.4,29.4,29.37,29.38,15974.0,24.4861,24.4861,24.4611,24.4694,15974.0
2017-11-20 13:40:00,29.39,29.41,29.37,29.39,14645.0,24.4777,24.4944,24.4611,24.4777,14645.0
2017-11-20 13:50:00,29.4,29.41,29.39,29.4,11135.0,24.4861,24.4944,24.4777,24.4861,11135.0
2017-11-20 14:00:00,29.41,29.43,29.39,29.43,35561.0,24.4944,24.511,24.4777,24.511,35561.0
2017-11-20 14:10:00,29.43,29.43,29.36,29.39,54167.0,24.511,24.511,24.4527,24.4777,54167.0
2017-11-20 14:20:00,29.4,29.43,29.37,29.42,43129.0,24.4861,24.511,24.4611,24.5027,43129.0
2017-11-20 14:30:00,29.41,29.44,29.4,29.42,24579.0,24.4944,24.5194,24.4861,24.5027,24579.0
2017-11-20 14:40:00,29.41,29.42,29.37,29.38,51507.0,24.4944,24.5027,24.4611,24.4694,51507.0
2017-11-20 14:50:00,29.38,29.42,29.37,29.42,46741.0,24.4694,24.5027,24.4611,24.5027,46741.0
2017-11-20 15:00:00,29.42,29.43,29.37,29.39,41575.0,24.5027,24.511,24.4611,24.4777,41575.0
2017-11-20 15:10:00,29.39,29.41,29.32,29.34,293669.0,24.4777,24.4944,24.4194,24.4361,293669.0
2017-11-20 15:20:00,29.34,29.37,29.33,29.34,37285.0,24.4361,24.4611,24.4278,24.4361,37285.0
2017-11-20 15:30:00,29.34,29.36,29.32,29.35,66107.0,24.4361,24.4527,24.4194,24.4444,66107.0
2017-11-20 15:40:00,29.34,29.37,29.32,29.34,129940.0,24.4361,24.4611,24.4194,24.4361,129940.0
2017-11-20 15:50:00,29.33,29.35,29.3,29.33,601061.0,24.4278,24.4444,24.4028,24.4278,601061.0
2017-11-21 09:30:00,29.62,29.62,29.32,29.38,90944.0,24.6693,24.6693,24.4194,24.4694,90944.0
2017-11-21 09:40:00,29.38,29.44,29.34,29.43,49226.0,24.4694,24.5194,24.4361,24.511,49226.0
2017-11-21 09:50:00,29.44,29.64,29.43,29.49,59421.0,24.5194,24.6859,24.511,24.561,59421.0
2017-11-21 10:00:00,29.5,29.5,29.44,29.47,41298.0,24.5693,24.5693,24.5194,24.5444,41298.0
2017-11-21 10:10:00,29.49,29.5,29.46,29.46,49200.0,24.561,24.5693,24.536,24.536,49200.0
2017-11-21 10:20:00,29.46,29.49,29.45,29.49,60419.0,24.536,24.561,24.5277,24.561,60419.0
2017-11-21 10:30:00,29.48,29.58,29.48,29.53,69559.0,24.5527,24.636,24.5527,24.5943,69559.0
2017-11-21 10:40:00,29.53,29.53,29.38,29.4,85161.0,24.5943,24.5943,24.4694,24.4861,85161.0
2017-11-21 10:50:00,29.4,29.44,29.36,29.44,68328.0,24.4861,24.5194,24.4527,24.5194,68328.0
2017-11-21 11:00:00,29.44,29.5,29.42,29.47,72875.0,24.5194,24.5693,24.5027,24.5444,72875.0
2017-11-21 11:10:00,29.47,29.5,29.47,29.5,58985.0,24.5444,24.5693,24.5444,24.5693,58985.0
2017-11-21 11:20:00,29.5,29.52,29.49,29.52,75680.0,24.5693,24.586,24.561,24.586,75680.0
2017-11-21 11:30:00,29.52,29.6,29.51,29.58,58295.0,24.586,24.6526,24.5777,24.636,58295.0
2017-11-21 11:40:00,29.58,29.6,29.52,29.59,60568.0,24.636,24.6526,24.586,24.6443,60568.0
2017-11-21 11:50:00,29.61,29.61,29.55,29.6,54931.0,24.661,24.661,24.611,24.6526,54931.0
2017-11-21 12:00:00,29.6,29.6,29.54,29.55,50446.0,24.6526,24.6526,24.6027,24.611,50446.0
2017-11-21 12:10:00,29.55,29.57,29.53,29.55,54341.0,24.611,24.6276,24.5943,24.611,54341.0
2017-11-21 12:20:00,29.55,29.58,29.52,29.58,46528.0,24.611,24.636,24.586,24.636,46528.0
2017-11-21 12:30:00,29.59,29.6,29.55,29.57,35538.0,24.6443,24.6526,24.611,24.6276,35538.0
2017-11-21 12:40:00,29.56,29.57,29.5,29.52,56231.0,24.6193,24.6276,24.5693,24.586,56231.0
2017-11-21 12:50:00,29.52,29.55,29.5,29.54,56437.0,24.586,24.611,24.5693,24.6027,56437.0
2017-11-21 13:00:00,29.54,29.57,29.53,29.57,97761.0,24.6027,24.6276,24.5943,24.6276,97761.0
2017-11-21 13:10:00,29.57,29.61,29.56,29.59,48271.0,24.6276,24.661,24.6193,24.6443,48271.0
2017-11-21 13:20:00,29.6,29.64,29.54,29.57,64245.0,24.6526,24.6859,24.6027,24.6276,64245.0
2017-11-21 13:30:00,29.57,29.58,29.51,29.54,49982.0,24.6276,24.636,24.5777,24.6027,49982.0
2017-11-21 13:40:00,29.54,29.59,29.53,29.56,37081.0,24.6027,24.6443,24.5943,24.6193,37081.0
2017-11-21 13:50:00,29.56,29.56,29.49,29.49,43652.0,24.6193,24.6193,24.561,24.561,43652.0
2017-11-21 14:00:00,29.49,29.5,29.45,29.49,73211.0,24.561,24.5693,24.5277,24.561,73211.0
2017-11-21 14:10:00,29.49,29.49,29.43,29.48,56490.0,24.561,24.561,24.511,24.5527,56490.0
2017-11-21 14:20:00,29.48,29.5,29.46,29.48,52076.0,24.5527,24.5693,24.536,24.5527,52076.0
2017-11-21 14:30:00,29.48,29.49,29.47,29.48,45786.0,24.5527,24.561,24.5444,24.5527,45786.0
2017-11-21 14:40:00,29.48,29.48,29.35,29.35,71527.0,24.5527,24.5527,24.4444,24.4444,71527.0
2017-11-21 14:50:00,29.35,29.47,29.35,29.46,131342.0,24.4444,24.5444,24.4444,24.536,131342.0
2017-11-21 15:00:00,29.46,29.46,29.35,29.36,43037.0,24.536,24.536,24.4444,24.4527,43037.0
2017-11-21 15:10:00,29.36,29.37,29.29,29.33,76334.0,24.4527,24.4611,24.3944,24.4278,76334.0
2017-11-21 15:20:00,29.33,29.39,29.32,29.39,48164.0,24.4278,24.4777,24.4194,24.4777,48164.0
2017-11-21 15:30:00,29.38,29.39,29.36,29.37,60830.0,24.4694,24.4777,24.4527,24.4611,60830.0
2017-11-21 15:40:00,29.36,29.42,29.36,29.42,170300.0,24.4527,24.5027,24.4527,24.5027,170300.0
2017-11-21 15:50:00,29.42,29.48,29.41,29.48,535120.0,24.5027,24.5527,24.4944,24.5527,535120.0
2017-11-22 09:30:00,29.48,29.66,29.34,29.35,64038.0,24.5527,24.7026,24.4361,24.4444,64038.0
2017-11-22 09:40:00,29.36,29.38,29.22,29.22,53237.0,24.4527,24.4694,24.3361,24.3361,53237.0
2017-11-22 09:50:00,29.21,29.28,29.03,29.06,115162.0,24.3278,24.3861,24.1779,24.2029,115162.0
2017-11-22 10:00:00,29.06,29.21,28.99,29.18,169633.0,24.2029,24.3278,24.1446,24.3028,169633.0
2017-11-22 10:10:00,29.19,29.26,29.08,29.08,70475.0,24.3112,24.3695,24.2195,24.2195,70475.0
2017-11-22 10:20:00,29.08,29.16,29.02,29.02,61921.0,24.2195,24.2862,24.1696,24.1696,61921.0
2017-11-22 10:30:00,29.02,29.11,29.0,29.09,87333.0,24.1696,24.2445,24.1529,24.2279,87333.0
2017-11-22 10:40:00,29.1,29.18,29.09,29.1,84794.0,24.2362,24.3028,24.2279,24.2362,84794.0
2017-11-22 10:50:00,29.1,29.18,29.1,29.17,39241.0,24.2362,24.3028,24.2362,24.2945,39241.0
2017-11-22 11:00:00,29.17,29.2,29.12,29.14,60738.0,24.2945,24.3195,24.2529,24.2695,60738.0
2017-11-22 11:10:00,29.14,29.22,29.12,29.17,88028.0,24.2695,24.3361,24.2529,24.2945,88028.0
2017-11-22 11:20:00,29.18,29.2,29.15,29.19,43450.0,24.3028,24.3195,24.2778,24.3112,43450.0
2017-11-22 11:30:00,29.19,29.2,29.17,29.2,28530.0,24.3112,24.3195,24.2945,24.3195,28530.0
2017-11-22 11:40:00,29.19,29.22,29.14,29.17,82279.0,24.3112,24.3361,24.2695,24.2945,82279.0
2017-11-22 11:50:00,29.18,29.22,29.15,29.16,43092.0,24.3028,24.3361,24.2778,24.2862,43092.0
2017-11-22 12:00:00,29.16,29.17,29.14,29.14,29518.0,24.2862,24.2945,24.2695,24.2695,29518.0
2017-11-22 12:10:00,29.15,29.15,29.1,29.1,30260.0,24.2778,24.2778,24.2362,24.2362,30260.0
2017-11-22 12:20:00,29.1,29.13,29.07,29.07,47897.0,24.2362,24.2612,24.2112,24.2112,47897.0
2017-11-22 12:30:00,29.08,29.13,29.07,29.11,32318.0,24.2195,24.2612,24.2112,24.2445,32318.0
2017-11-22 12:40:00,29.12,29.15,29.1,29.12,29949.0,24.2529,24.2778,24.2362,24.2529,29949.0
2017-11-22 12:50:00,29.11,29.12,29.09,29.1,22800.0,24.2445,24.2529,24.2279,24.2362,22800.0
2017-11-22 13:00:00,29.11,29.11,29.07,29.11,42645.0,24.2445,24.2445,24.2112,24.2445,42645.0
2017-11-22 13:10:00,29.11,29.12,29.1,29.12,20694.0,24.2445,24.2529,24.2362,24.2529,20694.0
2017-11-22 13:20:00,29.12,29.18,29.11,29.18,54079.0,24.2529,24.3028,24.2445,24.3028,54079.0
2017-11-22 13:30:00,29.18,29.18,29.11,29.16,67473.0,24.3028,24.3028,24.2445,24.2862,67473.0
2017-11-22 13:40:00,29.15,29.15,29.1,29.14,43574.0,24.2778,24.2778,24.2362,24.2695,43574.0
2017-11-22 13:50:00,29.14,29.2,29.13,29.2,32990.0,24.2695,24.3195,24.2612,24.3195,32990.0
2017-11-22 14:00:00,29.19,29.2,29.09,29.16,138902.0,24.3112,24.3195,24.2279,24.2862,138902.0
2017-11-22 14:10:00,29.16,29.23,29.14,29.21,39035.0,24.2862,24.3445,24.2695,24.3278,39035.0
2017-11-22 14:20:00,29.22,29.26,29.22,29.24,30065.0,24.3361,24.3695,24.3361,24.3528,30065.0
2017-11-22 14:30:00,29.25,29.26,29.21,29.21,44574.0,24.3611,24.3695,24.3278,24.3278,44574.0
2017-11-22 14:40:00,29.21,29.26,29.21,29.25,35883.0,24.3278,24.3695,24.3278,24.3611,35883.0
2017-11-22 14:50:00,29.25,29.27,29.23,29.25,37083.0,24.3611,24.3778,24.3445,24.3611,37083.0
2017-11-22 15:00:00,29.25,29.27,29.24,29.26,34029.0,24.3611,24.3778,24.3528,24.3695,34029.0
2017-11-22 15:10:00,29.26,29.26,29.22,29.24,57092.0,24.3695,24.3695,24.3361,24.3528,57092.0
2017-11-22 15:20:00,29.24,29.27,29.23,29.25,54058.0,24.3528,24.3778,24.3445,24.3611,54058.0
2017-11-22 15:30:00,29.25,29.26,29.24,29.26,70800.0,24.3611,24.3695,24.3528,24.3695,70800.0
2017-11-22 15:40:00,29.25,29.26,29.19,29.25,125116.0,24.3611,24.3695,24.3112,24.3611,125116.0
2017-11-22 15:50:00,29.25,29.34,29.21,29.21,700854.0,24.3611,24.4361,24.3278,24.3278,700854.0
2017-11-24 09:30:00,29.43,29.47,29.12,29.19,74482.0,24.511,24.5444,24.2529,24.3112,74482.0
2017-11-24 09:40:00,29.2,29.28,29.18,29.24,47385.0,24.3195,24.3861,24.3028,24.3528,47385.0
2017-11-24 09:50:00,29.23,29.29,29.18,29.28,56427.0,24.3445,24.3944,24.3028,24.3861,56427.0
2017-11-24 10:00:00,29.28,29.32,29.15,29.17,58014.0,24.3861,24.4194,24.2778,24.2945,58014.0
2017-11-24 10:10:00,29.17,29.2,29.13,29.18,54113.0,24.2945,24.3195,24.2612,24.3028,54113.0
2017-11-24 10:20:00,29.18,29.24,29.18,29.18,49304.0,24.3028,24.3528,24.3028,24.3028,49304.0
2017-11-24 10:30:00,29.18,29.22,29.16,29.16,52317.0,24.3028,24.3361,24.2862,24.2862,52317.0
2017-11-24 10:40:00,29.17,29.25,29.16,29.23,65330.0,24.2945,24.3611,24.2862,24.3445,65330.0
2017-11-24 10:50:00,29.22,29.27,29.06,29.1,80214.0,24.3361,24.3778,24.2029,24.2362,80214.0
2017-11-24 11:00:00,29.11,29.18,29.09,29.17,75834.0,24.2445,24.3028,24.2279,24.2945,75834.0
2017-11-24 11:10:00,29.18,29.18,29.08,29.15,54242.0,24.3028,24.3028,24.2195,24.2778,54242.0
2017-11-24 11:20:00,29.15,29.15,29.05,29.05,173204.0,24.2778,24.2778,24.1946,24.1946,173204.0
2017-11-24 11:30:00,29.05,29.06,29.01,29.04,47927.0,24.1946,24.2029,24.1612,24.1862,47927.0
2017-11-24 11:40:00,29.04,29.04,28.99,28.99,69202.0,24.1862,24.1862,24.1446,24.1446,69202.0
2017-11-24 11:50:00,29.0,29.0,28.91,28.95,75206.0,24.1529,24.1529,24.078,24.1113,75206.0
2017-11-24 12:00:00,28.95,29.02,28.92,28.97,67511.0,24.1113,24.1696,24.0863,24.1279,67511.0
2017-11-24 12:10:00,28.97,29.0,28.93,28.94,76685.0,24.1279,24.1529,24.0946,24.1029,76685.0
2017-11-24 12:20:00,28.94,28.96,28.84,28.84,92169.0,24.1029,24.1196,24.0197,24.0197,92169.0
2017-11-24 12:30:00,28.84,29.01,28.84,29.01,89676.0,24.0197,24.1612,24.0197,24.1612,89676.0
2017-11-24 12:40:00,29.01,29.02,28.95,29.0,165153.0,24.1612,24.1696,24.1113,24.1529,165153.0
2017-11-24 12:50:00,29.0,29.05,28.99,29.04,208152.0,24.1529,24.1946,24.1446,24.1862,208152.0
2017-11-27 09:30:00,29.01,29.03,28.78,28.84,87342.0,24.1612,24.1779,23.9697,24.0197,87342.0
2017-11-27 09:40:00,28.85,29.05,28.85,28.99,152737.0,24.028,24.1946,24.028,24.1446,152737.0
2017-11-27 09:50:00,28.99,28.99,28.89,28.91,109070.0,24.1446,24.1446,24.0613,24.078,109070.0
2017-11-27 10:00:00,28.91,29.16,28.89,29.16,130259.0,24.078,24.2862,24.0613,24.2862,130259.0
2017-11-27 10:10:00,29.16,29.24,29.12,29.12,134668.0,24.2862,24.3528,24.2529,24.2529,134668.0
2017-11-27 10:20:00,29.11,29.16,29.08,29.1,89022.0,24.2445,24.2862,24.2195,24.2362,89022.0
2017-11-27 10:30:00,29.1,29.12,29.03,29.05,110109.0,24.2362,24.2529,24.1779,24.1946,110109.0
2017-11-27 10:40:00,29.05,29.1,28.99,29.01,113623.0,24.1946,24.2362,24.1446,24.1612,113623.0
2017-11-27 10:50:00,29.01,29.09,29.0,29.06,64873.0,24.1612,24.2279,24.1529,24.2029,64873.0
2017-11-27 11:00:00,29.06,29.07,28.96,28.96,67140.0,24.2029,24.2112,24.1196,24.1196,67140.0
2017-11-27 11:10:00,28.96,29.0,28.94,28.95,103674.0,24.1196,24.1529,24.1029,24.1113,103674.0
2017-11-27 11:20:00,28.95,29.0,28.95,28.96,79355.0,24.1113,24.1529,24.1113,24.1196,79355.0
2017-11-27 11:30:00,28.97,28.97,28.85,28.85,72104.0,24.1279,24.1279,24.028,24.028,72104.0
2017-11-27 11:40:00,28.85,28.94,28.84,28.92,174050.0,24.028,24.1029,24.0197,24.0863,174050.0
2017-11-27 11:50:00,28.92,28.93,28.88,28.89,63466.0,24.0863,24.0946,24.053,24.0613,63466.0
2017-11-27 12:00:00,28.89,28.9,28.86,28.88,52736.0,24.0613,24.0696,24.0363,24.053,52736.0
2017-11-27 12:10:00,28.88,28.88,28.83,28.86,68719.0,24.053,24.053,24.0113,24.0363,68719.0
2017-11-27 12:20:00,28.85,28.91,28.85,28.91,31468.0,24.028,24.078,24.028,24.078,31468.0
2017-11-27 12:30:00,28.91,28.92,28.87,28.9,76076.0,24.078,24.0863,24.0446,24.0696,76076.0
2017-11-27 12:40:00,28.91,28.93,28.87,28.93,101541.0,24.078,24.0946,24.0446,24.0946,101541.0
2017-11-27 12:50:00,28.94,28.98,28.91,28.96,50060.0,24.1029,24.1363,24.078,24.1196,50060.0
2017-11-27 13:00:00,28.97,28.97,28.91,28.94,122620.0,24.1279,24.1279,24.078,24.1029,122620.0
2017-11-27 13:10:00,28.94,29.04,28.94,28.99,132598.0,24.1029,24.1862,24.1029,24.1446,132598.0
2017-11-27 13:20:00,28.99,29.02,28.97,28.97,85167.0,24.1446,24.1696,24.1279,24.1279,85167.0
2017-11-27 13:30:00,28.98,28.98,28.96,28.97,39664.0,24.1363,24.1363,24.1196,24.1279,39664.0
2017-11-27 13:40:00,28.97,29.03,28.96,29.0,61029.0,24.1279,24.1779,24.1196,24.1529,61029.0
2017-11-27 13:50:00,29.0,29.03,28.99,29.01,49377.0,24.1529,24.1779,24.1446,24.1612,49377.0
2017-11-27 14:00:00,29.01,29.03,28.99,29.01,34650.0,24.1612,24.1779,24.1446,24.1612,34650.0
2017-11-27 14:10:00,29.01,29.02,28.98,28.99,60500.0,24.1612,24.1696,24.1363,24.1446,60500.0
2017-11-27 14:20:00,28.99,28.99,28.87,28.9,104046.0,24.1446,24.1446,24.0446,24.0696,104046.0
2017-11-27 14:30:00,28.9,28.9,28.84,28.86,51896.0,24.0696,24.0696,24.0197,24.0363,51896.0
2017-11-27 14:40:00,28.86,28.86,28.79,28.84,113297.0,24.0363,24.0363,23.978,24.0197,113297.0
2017-11-27 14:50:00,28.85,28.98,28.84,28.94,212290.0,24.028,24.1363,24.0197,24.1029,212290.0
2017-11-27 15:00:00,28.94,28.97,28.85,28.86,96386.0,24.1029,24.1279,24.028,24.0363,96386.0
2017-11-27 15:10:00,28.85,28.85,28.77,28.81,107442.0,24.028,24.028,23.9614,23.9947,107442.0
2017-11-27 15:20:00,28.8,28.85,28.73,28.84,128943.0,23.9863,24.028,23.928,24.0197,128943.0
2017-11-27 15:30:00,28.83,28.84,28.79,28.81,66460.0,24.0113,24.0197,23.978,23.9947,66460.0
2017-11-27 15:40:00,28.82,28.82,28.77,28.8,146482.0,24.003,24.003,23.9614,23.9863,146482.0
2017-11-27 15:50:00,28.81,28.81,28.71,28.77,520409.0,23.9947,23.9947,23.9114,23.9614,520409.0
2017-11-28 09:30:00,28.97,28.97,28.62,28.76,93192.0,24.1279,24.1279,23.8364,23.953,93192.0
2017-11-28 09:40:00,28.77,28.84,28.72,28.8,74663.0,23.9614,24.0197,23.9197,23.9863,74663.0
2017-11-28 09:50:00,28.79,28.79,28.66,28.67,141907.0,23.978,23.978,23.8697,23.8781,141907.0
2017-11-28 10:00:00,28.67,28.79,28.54,28.58,141733.0,23.8781,23.978,23.7698,23.8031,141733.0
2017-11-28 10:10:00,28.58,28.62,28.48,28.6,93956.0,23.8031,23.8364,23.7198,23.8198,93956.0
2017-11-28 10:20:00,28.59,28.6,28.42,28.43,289921.0,23.8114,23.8198,23.6699,23.6782,289921.0
2017-11-28 10:30:00,28.43,28.55,28.42,28.55,83292.0,23.6782,23.7781,23.6699,23.7781,83292.0
2017-11-28 10:40:00,28.56,28.62,28.54,28.6,135219.0,23.7865,23.8364,23.7698,23.8198,135219.0
2017-11-28 10:50:00,28.6,28.77,28.6,28.69,172199.0,23.8198,23.9614,23.8198,23.8947,172199.0
2017-11-28 11:00:00,28.7,28.8,28.7,28.76,73381.0,23.9031,23.9863,23.9031,23.953,73381.0
2017-11-28 11:10:00,28.77,28.93,28.76,28.91,136398.0,23.9614,24.0946,23.953,24.078,136398.0
2017-11-28 11:20:00,28.9,28.95,28.88,28.88,65832.0,24.0696,24.1113,24.053,24.053,65832.0
2017-11-28 11:30:00,28.88,28.99,28.82,28.96,76752.0,24.053,24.1446,24.003,24.1196,76752.0
2017-11-28 11:40:00,28.96,29.03,28.95,28.98,91050.0,24.1196,24.1779,24.1113,24.1363,91050.0
2017-11-28 11:50:00,28.97,29.06,28.97,29.04,60329.0,24.1279,24.2029,24.1279,24.1862,60329.0
2017-11-28 12:00:00,29.03,29.03,28.89,28.89,82938.0,24.1779,24.1779,24.0613,24.0613,82938.0
2017-11-28 12:10:00,28.89,28.94,28.83,28.83,80773.0,24.0613,24.1029,24.0113,24.0113,80773.0
2017-11-28 12:20:00,28.84,28.87,28.8,28.82,63229.0,24.0197,24.0446,23.9863,24.003,63229.0
2017-11-28 12:30:00,28.81,28.82,28.78,28.81,57638.0,23.9947,24.003,23.9697,23.9947,57638.0
2017-11-28 12:40:00,28.81,28.82,28.73,28.74,53406.0,23.9947,24.003,23.928,23.9364,53406.0
2017-11-28 12:50:00,28.74,28.79,28.72,28.76,48817.0,23.9364,23.978,23.9197,23.953,48817.0
2017-11-28 13:00:00,28.76,28.8,28.74,28.77,54682.0,23.953,23.9863,23.9364,23.9614,54682.0
2017-11-28 13:10:00,28.78,28.79,28.71,28.73,52717.0,23.9697,23.978,23.9114,23.928,52717.0
2017-11-28 13:20:00,28.73,28.75,28.68,28.71,60882.0,23.928,23.9447,23.8864,23.9114,60882.0
2017-11-28 13:30:00,28.71,28.76,28.7,28.71,45273.0,23.9114,23.953,23.9031,23.9114,45273.0
2017-11-28 13:40:00,28.71,28.86,28.69,28.81,108786.0,23.9114,24.0363,23.8947,23.9947,108786.0
2017-11-28 13:50:00,28.81,28.83,28.71,28.71,94718.0,23.9947,24.0113,23.9114,23.9114,94718.0
2017-11-28 14:00:00,28.71,28.81,28.71,28.81,84037.0,23.9114,23.9947,23.9114,23.9947,84037.0
2017-11-28 14:10:00,28.81,28.85,28.78,28.84,64814.0,23.9947,24.028,23.9697,24.0197,64814.0
2017-11-28 14:20:00,28.85,28.88,28.8,28.82,53889.0,24.028,24.053,23.9863,24.003,53889.0
2017-11-28 14:30:00,28.82,28.85,28.78,28.8,68367.0,24.003,24.028,23.9697,23.9863,68367.0
2017-11-28 14:40:00,28.81,28.85,28.8,28.84,53348.0,23.9947,24.028,23.9863,24.0197,53348.0
2017-11-28 14:50:00,28.84,28.84,28.78,28.79,70794.0,24.0197,24.0197,23.9697,23.978,70794.0
2017-11-28 15:00:00,28.79,28.84,28.78,28.83,81031.0,23.978,24.0197,23.9697,24.0113,81031.0
2017-11-28 15:10:00,28.83,28.88,28.82,28.85,120586.0,24.0113,24.053,24.003,24.028,120586.0
2017-11-28 15:20:00,28.86,28.89,28.81,28.83,124202.0,24.0363,24.0613,23.9947,24.0113,124202.0
2017-11-28 15:30:00,28.84,28.95,28.83,28.91,143490.0,24.0197,24.1113,24.0113,24.078,143490.0
2017-11-28 15:40:00,28.9,28.91,28.84,28.89,167476.0,24.0696,24.078,24.0197,24.0613,167476.0
2017-11-28 15:50:00,28.88,28.91,28.84,28.87,392945.0,24.053,24.078,24.0197,24.0446,392945.0
2017-11-29 09:30:00,28.79,28.84,28.58,28.65,73816.0,23.978,24.0197,23.8031,23.8614,73816.0
2017-11-29 09:40:00,28.63,28.65,28.54,28.56,81652.0,23.8448,23.8614,23.7698,23.7865,81652.0
2017-11-29 09:50:00,28.56,28.58,28.42,28.56,168252.0,23.7865,23.8031,23.6699,23.7865,168252.0
2017-11-29 10:00:00,28.55,28.56,28.32,28.37,159140.0,23.7781,23.7865,23.5866,23.6282,159140.0
2017-11-29 10:10:00,28.36,28.45,28.28,28.34,195389.0,23.6199,23.6948,23.5533,23.6032,195389.0
2017-11-29 10:20:00,28.34,28.35,28.18,28.28,211744.0,23.6032,23.6116,23.47,23.5533,211744.0
2017-11-29 10:30:00,28.28,28.36,28.2,28.36,135402.0,23.5533,23.6199,23.4866,23.6199,135402.0
2017-11-29 10:40:00,28.35,28.38,28.24,28.27,89099.0,23.6116,23.6365,23.5199,23.5449,89099.0
2017-11-29 10:50:00,28.27,28.3,28.23,28.29,70495.0,23.5449,23.5699,23.5116,23.5616,70495.0
2017-11-29 11:00:00,28.29,28.32,28.26,28.3,82228.0,23.5616,23.5866,23.5366,23.5699,82228.0
2017-11-29 11:10:00,28.3,28.36,28.29,28.3,95693.0,23.5699,23.6199,23.5616,23.5699,95693.0
2017-11-29 11:20:00,28.3,28.3,28.16,28.19,217794.0,23.5699,23.5699,23.4533,23.4783,217794.0
2017-11-29 11:30:00,28.19,28.22,28.12,28.13,86270.0,23.4783,23.5033,23.42,23.4283,86270.0
2017-11-29 11:40:00,28.13,28.24,28.09,28.24,165058.0,23.4283,23.5199,23.395,23.5199,165058.0
2017-11-29 11:50:00,28.23,28.24,28.17,28.19,76502.0,23.5116,23.5199,23.4616,23.4783,76502.0
2017-11-29 12:00:00,28.19,28.28,28.17,28.27,64155.0,23.4783,23.5533,23.4616,23.5449,64155.0
2017-11-29 12:10:00,28.27,28.35,28.25,28.31,139398.0,23.5449,23.6116,23.5283,23.5782,139398.0
2017-11-29 12:20:00,28.3,28.34,28.28,28.33,88157.0,23.5699,23.6032,23.5533,23.5949,88157.0
2017-11-29 12:30:00,28.33,28.34,28.26,28.3,88925.0,23.5949,23.6032,23.5366,23.5699,88925.0
2017-11-29 12:40:00,28.3,28.32,28.25,28.29,47402.0,23.5699,23.5866,23.5283,23.5616,47402.0
2017-11-29 12:50:00,28.29,28.3,28.26,28.28,65567.0,23.5616,23.5699,23.5366,23.5533,65567.0
2017-11-29 13:00:00,28.27,28.3,28.18,28.19,55001.0,23.5449,23.5699,23.47,23.4783,55001.0
2017-11-29 13:10:00,28.19,28.2,28.05,28.14,79668.0,23.4783,23.4866,23.3617,23.4367,79668.0
2017-11-29 13:20:00,28.14,28.19,28.13,28.17,41679.0,23.4367,23.4783,23.4283,23.4616,41679.0
2017-11-29 13:30:00,28.17,28.18,28.1,28.16,85912.0,23.4616,23.47,23.4033,23.4533,85912.0
2017-11-29 13:40:00,28.15,28.2,28.15,28.2,132997.0,23.445,23.4866,23.445,23.4866,132997.0
2017-11-29 13:50:00,28.2,28.32,28.19,28.32,239501.0,23.4866,23.5866,23.4783,23.5866,239501.0
2017-11-29 14:00:00,28.32,28.33,28.26,28.32,80724.0,23.5866,23.5949,23.5366,23.5866,80724.0
2017-11-29 14:10:00,28.32,28.4,28.31,28.37,110885.0,23.5866,23.6532,23.5782,23.6282,110885.0
2017-11-29 14:20:00,28.37,28.37,28.24,28.27,75105.0,23.6282,23.6282,23.5199,23.5449,75105.0
2017-11-29 14:30:00,28.27,28.28,28.22,28.28,67698.0,23.5449,23.5533,23.5033,23.5533,67698.0
2017-11-29 14:40:00,28.27,28.32,28.26,28.32,61190.0,23.5449,23.5866,23.5366,23.5866,61190.0
2017-11-29 14:50:00,28.31,28.33,28.23,28.28,78957.0,23.5782,23.5949,23.5116,23.5533,78957.0
2017-11-29 15:00:00,28.28,28.3,28.25,28.27,256703.0,23.5533,23.5699,23.5283,23.5449,256703.0
2017-11-29 15:10:00,28.27,28.27,28.19,28.2,92001.0,23.5449,23.5449,23.4783,23.4866,92001.0
2017-11-29 15:20:00,28.19,28.39,28.18,28.39,168321.0,23.4783,23.6449,23.47,23.6449,168321.0
2017-11-29 15:30:00,28.39,28.41,28.24,28.24,268959.0,23.6449,23.6615,23.5199,23.5199,268959.0
2017-11-29 15:40:00,28.25,28.25,28.18,28.2,262177.0,23.5283,23.5283,23.47,23.4866,262177.0
2017-11-29 15:50:00,28.2,28.23,28.14,28.19,809760.0,23.4866,23.5116,23.4367,23.4783,809760.0
2017-11-30 09:30:00,28.24,28.46,27.97,28.01,56328.0,23.5199,23.7032,23.2951,23.3284,56328.0
2017-11-30 09:40:00,27.99,28.24,27.94,28.22,47329.0,23.3117,23.5199,23.2701,23.5033,47329.0
2017-11-30 09:50:00,28.2,28.21,27.99,28.06,62552.0,23.4866,23.495,23.3117,23.37,62552.0
2017-11-30 10:00:00,28.05,28.08,27.97,27.99,143961.0,23.3617,23.3867,23.2951,23.3117,143961.0
2017-11-30 10:10:00,28.0,28.11,27.93,28.02,105793.0,23.3201,23.4117,23.2618,23.3367,105793.0
2017-11-30 10:20:00,28.02,28.05,27.86,27.87,195921.0,23.3367,23.3617,23.2035,23.2118,195921.0
2017-11-30 10:30:00,27.87,27.99,27.85,27.94,171782.0,23.2118,23.3117,23.1951,23.2701,171782.0
2017-11-30 10:40:00,27.93,27.93,27.65,27.69,251710.0,23.2618,23.2618,23.0286,23.0619,251710.0
2017-11-30 10:50:00,27.69,27.88,27.68,27.87,124681.0,23.0619,23.2201,23.0535,23.2118,124681.0
2017-11-30 11:00:00,27.87,27.88,27.78,27.83,145119.0,23.2118,23.2201,23.1368,23.1785,145119.0
2017-11-30 11:10:00,27.83,27.91,27.82,27.87,140988.0,23.1785,23.2451,23.1701,23.2118,140988.0
2017-11-30 11:20:00,27.88,27.95,27.82,27.86,302846.0,23.2201,23.2784,23.1701,23.2035,302846.0
2017-11-30 11:30:00,27.86,27.87,27.77,27.77,55995.0,23.2035,23.2118,23.1285,23.1285,55995.0
2017-11-30 11:40:00,27.78,27.79,27.71,27.79,83832.0,23.1368,23.1452,23.0785,23.1452,83832.0
2017-11-30 11:50:00,27.79,27.85,27.77,27.85,49665.0,23.1452,23.1951,23.1285,23.1951,49665.0
2017-11-30 12:00:00,27.85,27.95,27.85,27.89,152840.0,23.1951,23.2784,23.1951,23.2284,152840.0
2017-11-30 12:10:00,27.89,27.96,27.89,27.91,106357.0,23.2284,23.2867,23.2284,23.2451,106357.0
2017-11-30 12:20:00,27.91,27.98,27.87,27.87,176528.0,23.2451,23.3034,23.2118,23.2118,176528.0
2017-11-30 12:30:00,27.89,27.9,27.82,27.84,86751.0,23.2284,23.2368,23.1701,23.1868,86751.0
2017-11-30 12:40:00,27.84,27.89,27.82,27.83,100195.0,23.1868,23.2284,23.1701,23.1785,100195.0
2017-11-30 12:50:00,27.83,27.84,27.79,27.81,111534.0,23.1785,23.1868,23.1452,23.1618,111534.0
2017-11-30 13:00:00,27.81,27.86,27.81,27.86,49398.0,23.1618,23.2035,23.1618,23.2035,49398.0
2017-11-30 13:10:00,27.87,27.89,27.72,27.72,182954.0,23.2118,23.2284,23.0869,23.0869,182954.0
2017-11-30 13:20:00,27.72,27.76,27.71,27.73,54680.0,23.0869,23.1202,23.0785,23.0952,54680.0
2017-11-30 13:30:00,27.73,27.76,27.67,27.71,83092.0,23.0952,23.1202,23.0452,23.0785,83092.0
2017-11-30 13:40:00,27.7,27.71,27.63,27.66,75688.0,23.0702,23.0785,23.0119,23.0369,75688.0
2017-11-30 13:50:00,27.66,27.74,27.65,27.74,168178.0,23.0369,23.1035,23.0286,23.1035,168178.0
2017-11-30 14:00:00,27.74,27.79,27.73,27.77,48663.0,23.1035,23.1452,23.0952,23.1285,48663.0
2017-11-30 14:10:00,27.77,27.81,27.76,27.8,69557.0,23.1285,23.1618,23.1202,23.1535,69557.0
2017-11-30 14:20:00,27.8,27.8,27.77,27.8,61693.0,23.1535,23.1535,23.1285,23.1535,61693.0
2017-11-30 14:30:00,27.8,27.8,27.71,27.71,64687.0,23.1535,23.1535,23.0785,23.0785,64687.0
2017-11-30 14:40:00,27.71,27.75,27.69,27.69,76159.0,23.0785,23.1118,23.0619,23.0619,76159.0
2017-11-30 14:50:00,27.7,27.7,27.63,27.64,66949.0,23.0702,23.0702,23.0119,23.0202,66949.0
2017-11-30 15:00:00,27.64,27.67,27.55,27.55,137002.0,23.0202,23.0452,22.9453,22.9453,137002.0
2017-11-30 15:10:00,27.55,27.59,27.52,27.59,92844.0,22.9453,22.9786,22.9203,22.9786,92844.0
2017-11-30 15:20:00,27.59,27.67,27.58,27.67,117548.0,22.9786,23.0452,22.9703,23.0452,117548.0
2017-11-30 15:30:00,27.67,27.76,27.61,27.69,358564.0,23.0452,23.1202,22.9952,23.0619,358564.0
2017-11-30 15:40:00,27.69,27.77,27.66,27.77,269040.0,23.0619,23.1285,23.0369,23.1285,269040.0
2017-11-30 15:50:00,27.77,27.8,27.55,27.63,1034082.0,23.1285,23.1535,22.9453,23.0119,1034082.0
2017-12-01 09:30:00,27.76,28.09,27.76,28.03,356918.0,23.1202,23.395,23.1202,23.345,356918.0
2017-12-01 09:40:00,28.01,28.43,28.0,28.31,327770.0,23.3284,23.6782,23.3201,23.5782,327770.0
2017-12-01 09:50:00,28.32,28.42,28.13,28.24,55707.0,23.5866,23.6699,23.4283,23.5199,55707.0
2017-12-01 10:00:00,28.25,28.33,28.19,28.3,177609.0,23.5283,23.5949,23.4783,23.5699,177609.0
2017-12-01 10:10:00,28.3,28.3,28.12,28.17,87710.0,23.5699,23.5699,23.42,23.4616,87710.0
2017-12-01 10:20:00,28.17,28.19,28.09,28.14,58838.0,23.4616,23.4783,23.395,23.4367,58838.0
2017-12-01 10:30:00,28.13,28.15,27.95,27.99,66465.0,23.4283,23.445,23.2784,23.3117,66465.0
2017-12-01 10:40:00,27.99,28.02,27.97,28.01,59581.0,23.3117,23.3367,23.2951,23.3284,59581.0
2017-12-01 10:50:00,28.01,28.09,28.0,28.03,64248.0,23.3284,23.395,23.3201,23.345,64248.0
2017-12-01 11:00:00,28.04,28.04,27.89,27.93,95741.0,23.3534,23.3534,23.2284,23.2618,95741.0
2017-12-01 11:10:00,27.94,28.06,27.76,28.01,184506.0,23.2701,23.37,23.1202,23.3284,184506.0
2017-12-01 11:20:00,28.0,28.0,27.85,27.87,71087.0,23.3201,23.3201,23.1951,23.2118,71087.0
2017-12-01 11:30:00,27.88,27.98,27.77,27.86,78190.0,23.2201,23.3034,23.1285,23.2035,78190.0
2017-12-01 11:40:00,27.86,28.02,27.86,27.99,129110.0,23.2035,23.3367,23.2035,23.3117,129110.0
2017-12-01 11:50:00,27.98,28.05,27.91,28.04,204214.0,23.3034,23.3617,23.2451,23.3534,204214.0
2017-12-01 12:00:00,28.05,28.07,27.93,27.96,106682.0,23.3617,23.3784,23.2618,23.2867,106682.0
2017-12-01 12:10:00,27.95,28.1,27.94,28.02,146279.0,23.2784,23.4033,23.2701,23.3367,146279.0
2017-12-01 12:20:00,28.03,28.04,27.84,27.91,55046.0,23.345,23.3534,23.1868,23.2451,55046.0
2017-12-01 12:30:00,27.93,27.99,27.92,27.97,47730.0,23.2618,23.3117,23.2534,23.2951,47730.0
2017-12-01 12:40:00,27.97,28.02,27.95,27.99,68593.0,23.2951,23.3367,23.2784,23.3117,68593.0
2017-12-01 12:50:00,27.98,28.02,27.94,27.98,71407.0,23.3034,23.3367,23.2701,23.3034,71407.0
2017-12-01 13:00:00,27.99,28.01,27.93,27.95,45935.0,23.3117,23.3284,23.2618,23.2784,45935.0
2017-12-01 13:10:00,27.94,28.0,27.94,27.98,36208.0,23.2701,23.3201,23.2701,23.3034,36208.0
2017-12-01 13:20:00,27.99,28.05,27.97,27.98,35990.0,23.3117,23.3617,23.2951,23.3034,35990.0
2017-12-01 13:30:00,27.99,28.01,27.92,27.93,113684.0,23.3117,23.3284,23.2534,23.2618,113684.0
2017-12-01 13:40:00,27.93,28.01,27.92,27.99,46161.0,23.2618,23.3284,23.2534,23.3117,46161.0
2017-12-01 13:50:00,27.98,28.0,27.97,27.98,41675.0,23.3034,23.3201,23.2951,23.3034,41675.0
2017-12-01 14:00:00,27.99,28.0,27.97,27.98,39222.0,23.3117,23.3201,23.2951,23.3034,39222.0
2017-12-01 14:10:00,27.98,28.16,27.97,28.13,87744.0,23.3034,23.4533,23.2951,23.4283,87744.0
2017-12-01 14:20:00,28.14,28.14,28.05,28.09,50703.0,23.4367,23.4367,23.3617,23.395,50703.0
2017-12-01 14:30:00,28.08,28.08,28.04,28.06,44473.0,23.3867,23.3867,23.3534,23.37,44473.0
2017-12-01 14:40:00,28.05,28.05,28.01,28.04,71129.0,23.3617,23.3617,23.3284,23.3534,71129.0
2017-12-01 14:50:00,28.04,28.07,28.02,28.05,73807.0,23.3534,23.3784,23.3367,23.3617,73807.0
2017-12-01 15:00:00,28.06,28.06,28.02,28.04,66598.0,23.37,23.37,23.3367,23.3534,66598.0
2017-12-01 15:10:00,28.04,28.07,27.99,28.05,71683.0,23.3534,23.3784,23.3117,23.3617,71683.0
2017-12-01 15:20:00,28.05,28.09,28.02,28.04,116400.0,23.3617,23.395,23.3367,23.3534,116400.0
2017-12-01 15:30:00,28.04,28.1,28.03,28.06,144203.0,23.3534,23.4033,23.345,23.37,144203.0
2017-12-01 15:40:00,28.06,28.07,27.91,27.91,251261.0,23.37,23.3784,23.2451,23.2451,251261.0
2017-12-01 15:50:00,27.92,27.95,27.86,27.94,535023.0,23.2534,23.2784,23.2035,23.2701,535023.0
2017-12-04 09:30:00,27.86,27.94,27.67,27.77,91560.0,23.2035,23.2701,23.0452,23.1285,91560.0
2017-12-04 09:40:00,27.79,28.14,27.76,28.04,228806.0,23.1452,23.4367,23.1202,23.3534,228806.0
2017-12-04 09:50:00,28.04,28.12,27.78,27.85,87244.0,23.3534,23.42,23.1368,23.1951,87244.0
2017-12-04 10:00:00,27.84,27.97,27.79,27.83,111732.0,23.1868,23.2951,23.1452,23.1785,111732.0
2017-12-04 10:10:00,27.83,27.83,27.69,27.74,59702.0,23.1785,23.1785,23.0619,23.1035,59702.0
2017-12-04 10:20:00,27.75,27.81,27.66,27.7,153586.0,23.1118,23.1618,23.0369,23.0702,153586.0
2017-12-04 10:30:00,27.71,27.71,27.59,27.65,80818.0,23.0785,23.0785,22.9786,23.0286,80818.0
2017-12-04 10:40:00,27.66,27.72,27.58,27.59,88221.0,23.0369,23.0869,22.9703,22.9786,88221.0
2017-12-04 10:50:00,27.58,27.59,27.49,27.55,64811.0,22.9703,22.9786,22.8953,22.9453,64811.0
2017-12-04 11:00:00,27.56,27.61,27.52,27.56,182151.0,22.9536,22.9952,22.9203,22.9536,182151.0
2017-12-04 11:10:00,27.57,27.6,27.49,27.56,85744.0,22.9619,22.9869,22.8953,22.9536,85744.0
2017-12-04 11:20:00,27.56,27.6,27.54,27.59,42668.0,22.9536,22.9869,22.9369,22.9786,42668.0
2017-12-04 11:30:00,27.6,27.62,27.58,27.6,68351.0,22.9869,23.0036,22.9703,22.9869,68351.0
2017-12-04 11:40:00,27.59,27.66,27.59,27.65,48194.0,22.9786,23.0369,22.9786,23.0286,48194.0
2017-12-04 11:50:00,27.65,27.71,27.63,27.67,69998.0,23.0286,23.0785,23.0119,23.0452,69998.0
2017-12-04 12:00:00,27.66,27.81,27.64,27.77,170686.0,23.0369,23.1618,23.0202,23.1285,170686.0
2017-12-04 12:10:00,27.78,27.81,27.74,27.78,53202.0,23.1368,23.1618,23.1035,23.1368,53202.0
2017-12-04 12:20:00,27.78,27.78,27.62,27.65,63107.0,23.1368,23.1368,23.0036,23.0286,63107.0
2017-12-04 12:30:00,27.64,27.65,27.58,27.59,36027.0,23.0202,23.0286,22.9703,22.9786,36027.0
2017-12-04 12:40:00,27.58,27.59,27.5,27.56,94703.0,22.9703,22.9786,22.9036,22.9536,94703.0
2017-12-04 12:50:00,27.56,27.61,27.55,27.55,40867.0,22.9536,22.9952,22.9453,22.9453,40867.0
2017-12-04 13:00:00,27.56,27.61,27.54,27.55,102698.0,22.9536,22.9952,22.9369,22.9453,102698.0
2017-12-04 13:10:00,27.54,27.57,27.49,27.5,38706.0,22.9369,22.9619,22.8953,22.9036,38706.0
2017-12-04 13:20:00,27.5,27.56,27.49,27.5,51426.0,22.9036,22.9536,22.8953,22.9036,51426.0
2017-12-04 13:30:00,27.49,27.5,27.43,27.46,50115.0,22.8953,22.9036,22.8453,22.8703,50115.0
2017-12-04 13:40:00,27.46,27.55,27.45,27.5,53110.0,22.8703,22.9453,22.862,22.9036,53110.0
2017-12-04 13:50:00,27.51,27.56,27.5,27.56,33477.0,22.912,22.9536,22.9036,22.9536,33477.0
2017-12-04 14:00:00,27.55,27.56,27.47,27.55,79186.0,22.9453,22.9536,22.8786,22.9453,79186.0
2017-12-04 14:10:00,27.55,27.6,27.51,27.59,83558.0,22.9453,22.9869,22.912,22.9786,83558.0
2017-12-04 14:20:00,27.59,27.62,27.52,27.53,67669.0,22.9786,23.0036,22.9203,22.9286,67669.0
2017-12-04 14:30:00,27.53,27.58,27.5,27.57,74915.0,22.9286,22.9703,22.9036,22.9619,74915.0
2017-12-04 14:40:00,27.57,27.59,27.55,27.55,64588.0,22.9619,22.9786,22.9453,22.9453,64588.0
2017-12-04 14:50:00,27.55,27.58,27.54,27.56,71157.0,22.9453,22.9703,22.9369,22.9536,71157.0
2017-12-04 15:00:00,27.56,27.58,27.5,27.58,116476.0,22.9536,22.9703,22.9036,22.9703,116476.0
2017-12-04 15:10:00,27.58,27.6,27.49,27.5,150352.0,22.9703,22.9869,22.8953,22.9036,150352.0
2017-12-04 15:20:00,27.5,27.53,27.49,27.53,174627.0,22.9036,22.9286,22.8953,22.9286,174627.0
2017-12-04 15:30:00,27.53,27.53,27.45,27.49,317571.0,22.9286,22.9286,22.862,22.8953,317571.0
2017-12-04 15:40:00,27.48,27.49,27.34,27.39,392580.0,22.887,22.8953,22.7704,22.812,392580.0
2017-12-04 15:50:00,27.39,27.47,27.35,27.4,1172194.0,22.812,22.8786,22.7787,22.8203,1172194.0
2017-12-05 09:30:00,27.36,27.68,27.19,27.64,95784.0,22.787,23.0535,22.6454,23.0202,95784.0
2017-12-05 09:40:00,27.7,27.77,27.6,27.68,82034.0,23.0702,23.1285,22.9869,23.0535,82034.0
2017-12-05 09:50:00,27.7,27.73,27.49,27.51,75781.0,23.0702,23.0952,22.8953,22.912,75781.0
2017-12-05 10:00:00,27.52,27.52,27.4,27.41,73029.0,22.9203,22.9203,22.8203,22.8287,73029.0
2017-12-05 10:10:00,27.41,27.52,27.38,27.39,133587.0,22.8287,22.9203,22.8037,22.812,133587.0
2017-12-05 10:20:00,27.39,27.41,27.3,27.32,52311.0,22.812,22.8287,22.7371,22.7537,52311.0
2017-12-05 10:30:00,27.31,27.31,27.17,27.26,346087.0,22.7454,22.7454,22.6288,22.7037,346087.0
2017-12-05 10:40:00,27.25,27.42,27.25,27.41,60276.0,22.6954,22.837,22.6954,22.8287,60276.0
2017-12-05 10:50:00,27.4,27.41,27.36,27.39,43379.0,22.8203,22.8287,22.787,22.812,43379.0
2017-12-05 11:00:00,27.39,27.41,27.38,27.4,41252.0,22.812,22.8287,22.8037,22.8203,41252.0
2017-12-05 11:10:00,27.41,27.49,27.39,27.44,56573.0,22.8287,22.8953,22.812,22.8537,56573.0
2017-12-05 11:20:00,27.45,27.47,27.42,27.46,36333.0,22.862,22.8786,22.837,22.8703,36333.0
2017-12-05 11:30:00,27.46,27.49,27.4,27.45,47236.0,22.8703,22.8953,22.8203,22.862,47236.0
2017-12-05 11:40:00,27.46,27.56,27.43,27.47,80248.0,22.8703,22.9536,22.8453,22.8786,80248.0
2017-12-05 11:50:00,27.48,27.53,27.46,27.47,35166.0,22.887,22.9286,22.8703,22.8786,35166.0
2017-12-05 12:00:00,27.47,27.55,27.45,27.54,55665.0,22.8786,22.9453,22.862,22.9369,55665.0
2017-12-05 12:10:00,27.55,27.6,27.47,27.48,56432.0,22.9453,22.9869,22.8786,22.887,56432.0
2017-12-05 12:20:00,27.47,27.54,27.44,27.5,39681.0,22.8786,22.9369,22.8537,22.9036,39681.0
2017-12-05 12:30:00,27.49,27.51,27.46,27.48,46471.0,22.8953,22.912,22.8703,22.887,46471.0
2017-12-05 12:40:00,27.48,27.5,27.46,27.46,30142.0,22.887,22.9036,22.8703,22.8703,30142.0
2017-12-05 12:50:00,27.46,27.5,27.43,27.46,34634.0,22.8703,22.9036,22.8453,22.8703,34634.0
2017-12-05 13:00:00,27.45,27.48,27.38,27.39,33735.0,22.862,22.887,22.8037,22.812,33735.0
2017-12-05 13:10:00,27.39,27.41,27.38,27.39,31972.0,22.812,22.8287,22.8037,22.812,31972.0
2017-12-05 13:20:00,27.39,27.47,27.39,27.46,39650.0,22.812,22.8786,22.812,22.8703,39650.0
2017-12-05 13:30:00,27.46,27.47,27.39,27.4,19701.0,22.8703,22.8786,22.812,22.8203,19701.0
2017-12-05 13:40:00,27.4,27.42,27.38,27.4,25232.0,22.8203,22.837,22.8037,22.8203,25232.0
2017-12-05 13:50:00,27.4,27.42,27.39,27.4,20712.0,22.8203,22.837,22.812,22.8203,20712.0
2017-12-05 14:00:00,27.4,27.42,27.38,27.42,38299.0,22.8203,22.837,22.8037,22.837,38299.0
2017-12-05 14:10:00,27.41,27.41,27.39,27.39,30195.0,22.8287,22.8287,22.812,22.812,30195.0
2017-12-05 14:20:00,27.4,27.41,27.37,27.39,43356.0,22.8203,22.8287,22.7954,22.812,43356.0
2017-12-05 14:30:00,27.39,27.41,27.36,27.38,65523.0,22.812,22.8287,22.787,22.8037,65523.0
2017-12-05 14:40:00,27.38,27.4,27.33,27.34,58685.0,22.8037,22.8203,22.762,22.7704,58685.0
2017-12-05 14:50:00,27.34,27.37,27.33,27.35,49425.0,22.7704,22.7954,22.762,22.7787,49425.0
2017-12-05 15:00:00,27.35,27.4,27.32,27.35,73934.0,22.7787,22.8203,22.7537,22.7787,73934.0
2017-12-05 15:10:00,27.35,27.4,27.33,27.36,34554.0,22.7787,22.8203,22.762,22.787,34554.0
2017-12-05 15:20:00,27.37,27.41,27.35,27.39,43967.0,22.7954,22.8287,22.7787,22.812,43967.0
2017-12-05 15:30:00,27.4,27.4,27.31,27.34,62934.0,22.8203,22.8203,22.7454,22.7704,62934.0
2017-12-05 15:40:00,27.33,27.37,27.28,27.3,207513.0,22.762,22.7954,22.7204,22.7371,207513.0
2017-12-05 15:50:00,27.3,27.34,27.29,27.33,316412.0,22.7371,22.7704,22.7287,22.762,316412.0
2017-12-06 09:30:00,27.34,27.43,27.19,27.31,72219.0,22.7704,22.8453,22.6454,22.7454,72219.0
2017-12-06 09:40:00,27.32,27.41,27.24,27.25,26427.0,22.7537,22.8287,22.6871,22.6954,26427.0
2017-12-06 09:50:00,27.26,27.27,27.21,27.23,37705.0,22.7037,22.7121,22.6621,22.6788,37705.0
2017-12-06 10:00:00,27.23,27.23,27.05,27.12,76850.0,22.6788,22.6788,22.5288,22.5871,76850.0
2017-12-06 10:10:00,27.13,27.24,27.07,27.24,49762.0,22.5955,22.6871,22.5455,22.6871,49762.0
2017-12-06 10:20:00,27.23,27.31,27.23,27.29,28298.0,22.6788,22.7454,22.6788,22.7287,28298.0
2017-12-06 10:30:00,27.31,27.32,27.17,27.19,29287.0,22.7454,22.7537,22.6288,22.6454,29287.0
2017-12-06 10:40:00,27.19,27.27,27.18,27.25,28065.0,22.6454,22.7121,22.6371,22.6954,28065.0
2017-12-06 10:50:00,27.25,27.36,27.23,27.33,29259.0,22.6954,22.787,22.6788,22.762,29259.0
2017-12-06 11:00:00,27.33,27.42,27.3,27.41,192724.0,22.762,22.837,22.7371,22.8287,192724.0
2017-12-06 11:10:00,27.41,27.48,27.39,27.47,43125.0,22.8287,22.887,22.812,22.8786,43125.0
2017-12-06 11:20:00,27.47,27.57,27.47,27.52,114545.0,22.8786,22.9619,22.8786,22.9203,114545.0
2017-12-06 11:30:00,27.51,27.63,27.5,27.63,69560.0,22.912,23.0119,22.9036,23.0119,69560.0
2017-12-06 11:40:00,27.63,27.69,27.59,27.6,49119.0,23.0119,23.0619,22.9786,22.9869,49119.0
2017-12-06 11:50:00,27.6,27.63,27.55,27.62,53156.0,22.9869,23.0119,22.9453,23.0036,53156.0
2017-12-06 12:00:00,27.62,27.62,27.54,27.58,25600.0,23.0036,23.0036,22.9369,22.9703,25600.0
2017-12-06 12:10:00,27.58,27.58,27.45,27.45,48641.0,22.9703,22.9703,22.862,22.862,48641.0
2017-12-06 12:20:00,27.46,27.51,27.45,27.47,25825.0,22.8703,22.912,22.862,22.8786,25825.0
2017-12-06 12:30:00,27.47,27.49,27.44,27.45,38585.0,22.8786,22.8953,22.8537,22.862,38585.0
2017-12-06 12:40:00,27.45,27.47,27.43,27.43,37535.0,22.862,22.8786,22.8453,22.8453,37535.0
2017-12-06 12:50:00,27.44,27.44,27.35,27.36,51388.0,22.8537,22.8537,22.7787,22.787,51388.0
2017-12-06 13:00:00,27.36,27.36,27.31,27.35,42128.0,22.787,22.787,22.7454,22.7787,42128.0
2017-12-06 13:10:00,27.35,27.4,27.32,27.36,50148.0,22.7787,22.8203,22.7537,22.787,50148.0
2017-12-06 13:20:00,27.35,27.4,27.35,27.38,18856.0,22.7787,22.8203,22.7787,22.8037,18856.0
2017-12-06 13:30:00,27.38,27.41,27.37,27.39,25860.0,22.8037,22.8287,22.7954,22.812,25860.0
2017-12-06 13:40:00,27.39,27.41,27.32,27.34,27647.0,22.812,22.8287,22.7537,22.7704,27647.0
2017-12-06 13:50:00,27.34,27.36,27.32,27.36,32197.0,22.7704,22.787,22.7537,22.787,32197.0
2017-12-06 14:00:00,27.37,27.4,27.36,27.37,26309.0,22.7954,22.8203,22.787,22.7954,26309.0
2017-12-06 14:10:00,27.37,27.41,27.37,27.39,30881.0,22.7954,22.8287,22.7954,22.812,30881.0
2017-12-06 14:20:00,27.4,27.4,27.36,27.39,23657.0,22.8203,22.8203,22.787,22.812,23657.0
2017-12-06 14:30:00,27.39,27.41,27.38,27.38,45430.0,22.812,22.8287,22.8037,22.8037,45430.0
2017-12-06 14:40:00,27.39,27.4,27.35,27.4,31692.0,22.812,22.8203,22.7787,22.8203,31692.0
2017-12-06 14:50:00,27.4,27.43,27.38,27.38,45213.0,22.8203,22.8453,22.8037,22.8037,45213.0
2017-12-06 15:00:00,27.38,27.41,27.36,27.4,97735.0,22.8037,22.8287,22.787,22.8203,97735.0
2017-12-06 15:10:00,27.4,27.43,27.39,27.39,108106.0,22.8203,22.8453,22.812,22.812,108106.0
2017-12-06 15:20:00,27.4,27.4,27.33,27.33,51138.0,22.8203,22.8203,22.762,22.762,51138.0
2017-12-06 15:30:00,27.33,27.34,27.31,27.32,51753.0,22.762,22.7704,22.7454,22.7537,51753.0
2017-12-06 15:40:00,27.32,27.34,27.26,27.26,119730.0,22.7537,22.7704,22.7037,22.7037,119730.0
2017-12-06 15:50:00,27.25,27.3,27.23,27.29,256771.0,22.6954,22.7371,22.6788,22.7287,256771.0
2017-12-07 09:30:00,27.16,27.26,27.06,27.21,58086.0,22.6205,22.7037,22.5372,22.6621,58086.0
2017-12-07 09:40:00,27.22,27.37,27.12,27.37,79709.0,22.6704,22.7954,22.5871,22.7954,79709.0
2017-12-07 09:50:00,27.36,27.37,27.3,27.35,37941.0,22.787,22.7954,22.7371,22.7787,37941.0
2017-12-07 10:00:00,27.35,27.41,27.23,27.25,52529.0,22.7787,22.8287,22.6788,22.6954,52529.0
2017-12-07 10:10:00,27.25,27.36,27.23,27.32,53716.0,22.6954,22.787,22.6788,22.7537,53716.0
2017-12-07 10:20:00,27.32,27.35,27.2,27.26,38468.0,22.7537,22.7787,22.6538,22.7037,38468.0
2017-12-07 10:30:00,27.25,27.36,27.24,27.35,46518.0,22.6954,22.787,22.6871,22.7787,46518.0
2017-12-07 10:40:00,27.34,27.49,27.3,27.45,238848.0,22.7704,22.8953,22.7371,22.862,238848.0
2017-12-07 10:50:00,27.45,27.51,27.35,27.42,89803.0,22.862,22.912,22.7787,22.837,89803.0
2017-12-07 11:00:00,27.42,27.51,27.41,27.49,130080.0,22.837,22.912,22.8287,22.8953,130080.0
2017-12-07 11:10:00,27.49,27.59,27.45,27.54,142823.0,22.8953,22.9786,22.862,22.9369,142823.0
2017-12-07 11:20:00,27.54,27.68,27.54,27.62,123207.0,22.9369,23.0535,22.9369,23.0036,123207.0
2017-12-07 11:30:00,27.62,27.62,27.51,27.57,47003.0,23.0036,23.0036,22.912,22.9619,47003.0
2017-12-07 11:40:00,27.57,27.65,27.55,27.62,110452.0,22.9619,23.0286,22.9453,23.0036,110452.0
2017-12-07 11:50:00,27.62,27.7,27.62,27.64,85800.0,23.0036,23.0702,23.0036,23.0202,85800.0
2017-12-07 12:00:00,27.65,27.65,27.59,27.63,63423.0,23.0286,23.0286,22.9786,23.0119,63423.0
2017-12-07 12:10:00,27.64,27.67,27.59,27.67,47274.0,23.0202,23.0452,22.9786,23.0452,47274.0
2017-12-07 12:20:00,27.67,27.68,27.6,27.63,32550.0,23.0452,23.0535,22.9869,23.0119,32550.0
2017-12-07 12:30:00,27.63,27.8,27.62,27.78,52909.0,23.0119,23.1535,23.0036,23.1368,52909.0
2017-12-07 12:40:00,27.78,27.83,27.78,27.83,31973.0,23.1368,23.1785,23.1368,23.1785,31973.0
2017-12-07 12:50:00,27.83,27.85,27.77,27.77,28979.0,23.1785,23.1951,23.1285,23.1285,28979.0
2017-12-07 13:00:00,27.77,27.8,27.7,27.71,29287.0,23.1285,23.1535,23.0702,23.0785,29287.0
2017-12-07 13:10:00,27.71,27.71,27.67,27.69,34283.0,23.0785,23.0785,23.0452,23.0619,34283.0
2017-12-07 13:20:00,27.69,27.71,27.65,27.65,27393.0,23.0619,23.0785,23.0286,23.0286,27393.0
2017-12-07 13:30:00,27.66,27.72,27.65,27.72,38644.0,23.0369,23.0869,23.0286,23.0869,38644.0
2017-12-07 13:40:00,27.71,27.71,27.66,27.67,22388.0,23.0785,23.0785,23.0369,23.0452,22388.0
2017-12-07 13:50:00,27.67,27.68,27.63,27.65,55616.0,23.0452,23.0535,23.0119,23.0286,55616.0
2017-12-07 14:00:00,27.65,27.66,27.57,27.58,103237.0,23.0286,23.0369,22.9619,22.9703,103237.0
2017-12-07 14:10:00,27.58,27.66,27.58,27.63,85658.0,22.9703,23.0369,22.9703,23.0119,85658.0
2017-12-07 14:20:00,27.62,27.64,27.57,27.61,39036.0,23.0036,23.0202,22.9619,22.9952,39036.0
2017-12-07 14:30:00,27.61,27.63,27.55,27.59,169163.0,22.9952,23.0119,22.9453,22.9786,169163.0
2017-12-07 14:40:00,27.6,27.65,27.59,27.63,48420.0,22.9869,23.0286,22.9786,23.0119,48420.0
2017-12-07 14:50:00,27.63,27.63,27.6,27.62,48987.0,23.0119,23.0119,22.9869,23.0036,48987.0
2017-12-07 15:00:00,27.62,27.69,27.62,27.67,61940.0,23.0036,23.0619,23.0036,23.0452,61940.0
2017-12-07 15:10:00,27.66,27.67,27.64,27.64,38462.0,23.0369,23.0452,23.0202,23.0202,38462.0
2017-12-07 15:20:00,27.64,27.75,27.63,27.74,112962.0,23.0202,23.1118,23.0119,23.1035,112962.0
2017-12-07 15:30:00,27.74,27.77,27.72,27.75,87768.0,23.1035,23.1285,23.0869,23.1118,87768.0
2017-12-07 15:40:00,27.74,27.79,27.73,27.75,146792.0,23.1035,23.1452,23.0952,23.1118,146792.0
2017-12-07 15:50:00,27.75,27.77,27.71,27.73,360741.0,23.1118,23.1285,23.0785,23.0952,360741.0
2017-12-08 09:30:00,27.78,28.06,27.73,27.97,86958.0,23.1368,23.37,23.0952,23.2951,86958.0
2017-12-08 09:40:00,27.98,28.16,27.96,28.16,69266.0,23.3034,23.4533,23.2867,23.4533,69266.0
2017-12-08 09:50:00,28.16,28.16,28.01,28.05,104178.0,23.4533,23.4533,23.3284,23.3617,104178.0
2017-12-08 10:00:00,28.05,28.06,27.92,27.95,58063.0,23.3617,23.37,23.2534,23.2784,58063.0
2017-12-08 10:10:00,27.95,28.0,27.88,27.94,48234.0,23.2784,23.3201,23.2201,23.2701,48234.0
2017-12-08 10:20:00,27.94,28.04,27.94,27.95,70930.0,23.2701,23.3534,23.2701,23.2784,70930.0
2017-12-08 10:30:00,27.95,28.04,27.95,27.96,54747.0,23.2784,23.3534,23.2784,23.2867,54747.0
2017-12-08 10:40:00,27.95,27.99,27.92,27.97,90436.0,23.2784,23.3117,23.2534,23.2951,90436.0
2017-12-08 10:50:00,27.98,28.07,27.97,27.98,53022.0,23.3034,23.3784,23.2951,23.3034,53022.0
2017-12-08 11:00:00,27.99,28.06,27.96,27.99,78664.0,23.3117,23.37,23.2867,23.3117,78664.0
2017-12-08 11:10:00,27.99,28.05,27.94,28.0,55185.0,23.3117,23.3617,23.2701,23.3201,55185.0
2017-12-08 11:20:00,28.0,28.01,27.96,27.98,44348.0,23.3201,23.3284,23.2867,23.3034,44348.0
2017-12-08 11:30:00,27.99,27.99,27.94,27.98,24576.0,23.3117,23.3117,23.2701,23.3034,24576.0
2017-12-08 11:40:00,27.99,28.01,27.97,28.0,31707.0,23.3117,23.3284,23.2951,23.3201,31707.0
2017-12-08 11:50:00,28.0,28.0,27.95,27.98,42490.0,23.3201,23.3201,23.2784,23.3034,42490.0
2017-12-08 12:00:00,27.98,28.01,27.98,27.99,35021.0,23.3034,23.3284,23.3034,23.3117,35021.0
2017-12-08 12:10:00,27.99,28.07,27.99,28.07,61362.0,23.3117,23.3784,23.3117,23.3784,61362.0
2017-12-08 12:20:00,28.07,28.1,28.04,28.1,102953.0,23.3784,23.4033,23.3534,23.4033,102953.0
2017-12-08 12:30:00,28.1,28.14,28.08,28.08,25146.0,23.4033,23.4367,23.3867,23.3867,25146.0
2017-12-08 12:40:00,28.09,28.13,28.08,28.1,39316.0,23.395,23.4283,23.3867,23.4033,39316.0
2017-12-08 12:50:00,28.09,28.11,28.08,28.08,32425.0,23.395,23.4117,23.3867,23.3867,32425.0
2017-12-08 13:00:00,28.09,28.12,28.07,28.08,44647.0,23.395,23.42,23.3784,23.3867,44647.0
2017-12-08 13:10:00,28.09,28.2,28.08,28.19,53924.0,23.395,23.4866,23.3867,23.4783,53924.0
2017-12-08 13:20:00,28.19,28.31,28.18,28.23,141692.0,23.4783,23.5782,23.47,23.5116,141692.0
2017-12-08 13:30:00,28.22,28.33,28.21,28.33,31544.0,23.5033,23.5949,23.495,23.5949,31544.0
2017-12-08 13:40:00,28.33,28.34,28.15,28.22,144673.0,23.5949,23.6032,23.445,23.5033,144673.0
2017-12-08 13:50:00,28.22,28.23,28.2,28.21,17300.0,23.5033,23.5116,23.4866,23.495,17300.0
2017-12-08 14:00:00,28.2,28.2,28.13,28.15,39283.0,23.4866,23.4866,23.4283,23.445,39283.0
2017-12-08 14:10:00,28.15,28.15,28.12,28.13,27758.0,23.445,23.445,23.42,23.4283,27758.0
2017-12-08 14:20:00,28.13,28.13,28.06,28.11,60371.0,23.4283,23.4283,23.37,23.4117,60371.0
2017-12-08 14:30:00,28.11,28.14,28.09,28.11,28624.0,23.4117,23.4367,23.395,23.4117,28624.0
2017-12-08 14:40:00,28.12,28.12,28.06,28.12,62786.0,23.42,23.42,23.37,23.42,62786.0
2017-12-08 14:50:00,28.12,28.16,28.09,28.11,121680.0,23.42,23.4533,23.395,23.4117,121680.0
2017-12-08 15:00:00,28.11,28.17,28.1,28.12,44682.0,23.4117,23.4616,23.4033,23.42,44682.0
2017-12-08 15:10:00,28.13,28.14,28.1,28.12,41163.0,23.4283,23.4367,23.4033,23.42,41163.0
2017-12-08 15:20:00,28.13,28.19,28.12,28.17,45336.0,23.4283,23.4783,23.42,23.4616,45336.0
2017-12-08 15:30:00,28.17,28.2,28.16,28.2,74975.0,23.4616,23.4866,23.4533,23.4866,74975.0
2017-12-08 15:40:00,28.2,28.25,28.18,28.21,415758.0,23.4866,23.5283,23.47,23.495,415758.0
2017-12-08 15:50:00,28.22,28.28,28.21,28.25,295586.0,23.5033,23.5533,23.495,23.5283,295586.0
2017-12-11 09:30:00,28.22,28.65,28.22,28.55,79992.0,23.5033,23.8614,23.5033,23.7781,79992.0
2017-12-11 09:40:00,28.54,28.61,28.47,28.51,36698.0,23.7698,23.8281,23.7115,23.7448,36698.0
2017-12-11 09:50:00,28.51,28.58,28.5,28.58,40268.0,23.7448,23.8031,23.7365,23.8031,40268.0
2017-12-11 10:00:00,28.58,28.73,28.58,28.72,73182.0,23.8031,23.928,23.8031,23.9197,73182.0
2017-12-11 10:10:00,28.73,28.73,28.55,28.61,48010.0,23.928,23.928,23.7781,23.8281,48010.0
2017-12-11 10:20:00,28.61,28.73,28.6,28.72,48215.0,23.8281,23.928,23.8198,23.9197,48215.0
2017-12-11 10:30:00,28.71,28.72,28.61,28.66,41033.0,23.9114,23.9197,23.8281,23.8697,41033.0
2017-12-11 10:40:00,28.66,28.68,28.56,28.56,35612.0,23.8697,23.8864,23.7865,23.7865,35612.0
2017-12-11 10:50:00,28.57,28.66,28.55,28.59,45703.0,23.7948,23.8697,23.7781,23.8114,45703.0
2017-12-11 11:00:00,28.6,28.67,28.56,28.65,50164.0,23.8198,23.8781,23.7865,23.8614,50164.0
2017-12-11 11:10:00,28.65,28.76,28.65,28.73,41275.0,23.8614,23.953,23.8614,23.928,41275.0
2017-12-11 11:20:00,28.73,28.81,28.71,28.78,51547.0,23.928,23.9947,23.9114,23.9697,51547.0
2017-12-11 11:30:00,28.78,28.86,28.77,28.81,54241.0,23.9697,24.0363,23.9614,23.9947,54241.0
2017-12-11 11:40:00,28.81,28.83,28.76,28.82,70221.0,23.9947,24.0113,23.953,24.003,70221.0
2017-12-11 11:50:00,28.81,28.91,28.81,28.87,49232.0,23.9947,24.078,23.9947,24.0446,49232.0
2017-12-11 12:00:00,28.88,28.89,28.84,28.87,44933.0,24.053,24.0613,24.0197,24.0446,44933.0
2017-12-11 12:10:00,28.87,28.9,28.86,28.9,23983.0,24.0446,24.0696,24.0363,24.0696,23983.0
2017-12-11 12:20:00,28.9,28.91,28.84,28.85,56771.0,24.0696,24.078,24.0197,24.028,56771.0
2017-12-11 12:30:00,28.86,28.99,28.85,28.99,58119.0,24.0363,24.1446,24.028,24.1446,58119.0
2017-12-11 12:40:00,28.98,28.99,28.83,28.84,63381.0,24.1363,24.1446,24.0113,24.0197,63381.0
2017-12-11 12:50:00,28.85,28.86,28.78,28.78,30569.0,24.028,24.0363,23.9697,23.9697,30569.0
2017-12-11 13:00:00,28.79,28.97,28.78,28.97,74260.0,23.978,24.1279,23.9697,24.1279,74260.0
2017-12-11 13:10:00,28.96,28.99,28.92,28.96,40501.0,24.1196,24.1446,24.0863,24.1196,40501.0
2017-12-11 13:20:00,28.96,28.97,28.93,28.95,35557.0,24.1196,24.1279,24.0946,24.1113,35557.0
2017-12-11 13:30:00,28.96,28.98,28.92,28.95,38048.0,24.1196,24.1363,24.0863,24.1113,38048.0
2017-12-11 13:40:00,28.95,29.01,28.94,28.97,71924.0,24.1113,24.1612,24.1029,24.1279,71924.0
2017-12-11 13:50:00,28.98,29.01,28.96,28.97,42090.0,24.1363,24.1612,24.1196,24.1279,42090.0
2017-12-11 14:00:00,28.97,29.0,28.95,28.96,32057.0,24.1279,24.1529,24.1113,24.1196,32057.0
2017-12-11 14:10:00,28.96,29.01,28.96,29.01,31482.0,24.1196,24.1612,24.1196,24.1612,31482.0
2017-12-11 14:20:00,29.01,29.06,28.99,29.0,137318.0,24.1612,24.2029,24.1446,24.1529,137318.0
2017-12-11 14:30:00,29.01,29.02,28.97,28.98,42670.0,24.1612,24.1696,24.1279,24.1363,42670.0
2017-12-11 14:40:00,28.98,29.01,28.97,29.0,35143.0,24.1363,24.1612,24.1279,24.1529,35143.0
2017-12-11 14:50:00,29.01,29.02,28.97,28.98,58729.0,24.1612,24.1696,24.1279,24.1363,58729.0
2017-12-11 15:00:00,28.98,29.01,28.98,28.99,108828.0,24.1363,24.1612,24.1363,24.1446,108828.0
2017-12-11 15:10:00,29.0,29.05,28.99,29.05,81523.0,24.1529,24.1946,24.1446,24.1946,81523.0
2017-12-11 15:20:00,29.05,29.07,29.02,29.07,68876.0,24.1946,24.2112,24.1696,24.2112,68876.0
2017-12-11 15:30:00,29.07,29.2,29.06,29.2,157165.0,24.2112,24.3195,24.2029,24.3195,157165.0
2017-12-11 15:40:00,29.2,29.21,29.08,29.1,221184.0,24.3195,24.3278,24.2195,24.2362,221184.0
2017-12-11 15:50:00,29.11,29.13,29.04,29.13,561621.0,24.2445,24.2612,24.1862,24.2612,561621.0
2017-12-12 09:30:00,29.08,29.13,28.9,28.96,57212.0,24.2195,24.2612,24.0696,24.1196,57212.0
2017-12-12 09:40:00,28.97,29.02,28.82,28.85,62881.0,24.1279,24.1696,24.003,24.028,62881.0
2017-12-12 09:50:00,28.85,28.88,28.78,28.88,49827.0,24.028,24.053,23.9697,24.053,49827.0
2017-12-12 10:00:00,28.87,28.95,28.81,28.83,55714.0,24.0446,24.1113,23.9947,24.0113,55714.0
2017-12-12 10:10:00,28.83,28.97,28.82,28.88,89238.0,24.0113,24.1279,24.003,24.053,89238.0
2017-12-12 10:20:00,28.89,28.93,28.81,28.81,59682.0,24.0613,24.0946,23.9947,23.9947,59682.0
2017-12-12 10:30:00,28.82,28.83,28.76,28.82,52931.0,24.003,24.0113,23.953,24.003,52931.0
2017-12-12 10:40:00,28.82,28.87,28.78,28.87,35934.0,24.003,24.0446,23.9697,24.0446,35934.0
2017-12-12 10:50:00,28.87,28.87,28.78,28.78,57824.0,24.0446,24.0446,23.9697,23.9697,57824.0
2017-12-12 11:00:00,28.79,28.84,28.78,28.83,50659.0,23.978,24.0197,23.9697,24.0113,50659.0
2017-12-12 11:10:00,28.84,28.9,28.84,28.88,103454.0,24.0197,24.0696,24.0197,24.053,103454.0
2017-12-12 11:20:00,28.87,28.93,28.85,28.9,58679.0,24.0446,24.0946,24.028,24.0696,58679.0
2017-12-12 11:30:00,28.91,28.92,28.85,28.87,44926.0,24.078,24.0863,24.028,24.0446,44926.0
2017-12-12 11:40:00,28.87,28.93,28.85,28.89,43820.0,24.0446,24.0946,24.028,24.0613,43820.0
2017-12-12 11:50:00,28.89,28.89,28.85,28.87,46824.0,24.0613,24.0613,24.028,24.0446,46824.0
2017-12-12 12:00:00,28.86,28.93,28.85,28.89,61619.0,24.0363,24.0946,24.028,24.0613,61619.0
2017-12-12 12:10:00,28.88,28.92,28.86,28.87,34494.0,24.053,24.0863,24.0363,24.0446,34494.0
2017-12-12 12:20:00,28.87,28.94,28.86,28.9,57166.0,24.0446,24.1029,24.0363,24.0696,57166.0
2017-12-12 12:30:00,28.91,28.92,28.88,28.89,38430.0,24.078,24.0863,24.053,24.0613,38430.0
2017-12-12 12:40:00,28.89,28.9,28.85,28.86,37870.0,24.0613,24.0696,24.028,24.0363,37870.0
2017-12-12 12:50:00,28.86,28.9,28.85,28.86,58379.0,24.0363,24.0696,24.028,24.0363,58379.0
2017-12-12 13:00:00,28.86,28.89,28.85,28.88,52718.0,24.0363,24.0613,24.028,24.053,52718.0
2017-12-12 13:10:00,28.88,28.9,28.87,28.88,45259.0,24.053,24.0696,24.0446,24.053,45259.0
2017-12-12 13:20:00,28.87,28.92,28.86,28.86,51814.0,24.0446,24.0863,24.0363,24.0363,51814.0
2017-12-12 13:30:00,28.86,28.9,28.86,28.88,52755.0,24.0363,24.0696,24.0363,24.053,52755.0
2017-12-12 13:40:00,28.88,28.88,28.86,28.87,48610.0,24.053,24.053,24.0363,24.0446,48610.0
2017-12-12 13:50:00,28.87,28.9,28.8,28.84,86358.0,24.0446,24.0696,23.9863,24.0197,86358.0
2017-12-12 14:00:00,28.83,28.86,28.81,28.83,35227.0,24.0113,24.0363,23.9947,24.0113,35227.0
2017-12-12 14:10:00,28.83,28.86,28.81,28.84,40372.0,24.0113,24.0363,23.9947,24.0197,40372.0
2017-12-12 14:20:00,28.84,28.85,28.81,28.83,44819.0,24.0197,24.028,23.9947,24.0113,44819.0
2017-12-12 14:30:00,28.84,28.85,28.79,28.79,32192.0,24.0197,24.028,23.978,23.978,32192.0
2017-12-12 14:40:00,28.79,28.8,28.71,28.72,64425.0,23.978,23.9863,23.9114,23.9197,64425.0
2017-12-12 14:50:00,28.73,28.77,28.68,28.77,73222.0,23.928,23.9614,23.8864,23.9614,73222.0
2017-12-12 15:00:00,28.78,28.85,28.74,28.75,78750.0,23.9697,24.028,23.9364,23.9447,78750.0
2017-12-12 15:10:00,28.75,28.81,28.71,28.74,68924.0,23.9447,23.9947,23.9114,23.9364,68924.0
2017-12-12 15:20:00,28.74,28.75,28.7,28.74,73256.0,23.9364,23.9447,23.9031,23.9364,73256.0
2017-12-12 15:30:00,28.74,28.82,28.74,28.79,189271.0,23.9364,24.003,23.9364,23.978,189271.0
2017-12-12 15:40:00,28.79,28.83,28.73,28.75,233456.0,23.978,24.0113,23.928,23.9447,233456.0
2017-12-12 15:50:00,28.74,28.75,28.7,28.7,581400.0,23.9364,23.9447,23.9031,23.9031,581400.0
2017-12-13 09:30:00,28.81,28.81,28.55,28.55,48289.0,23.9947,23.9947,23.7781,23.7781,48289.0
2017-12-13 09:40:00,28.57,28.74,28.57,28.72,36302.0,23.7948,23.9364,23.7948,23.9197,36302.0
2017-12-13 09:50:00,28.72,28.73,28.62,28.64,32464.0,23.9197,23.928,23.8364,23.8531,32464.0
2017-12-13 10:00:00,28.63,28.63,28.49,28.52,39823.0,23.8448,23.8448,23.7282,23.7531,39823.0
2017-12-13 10:10:00,28.51,28.62,28.49,28.54,35786.0,23.7448,23.8364,23.7282,23.7698,35786.0
2017-12-13 10:20:00,28.53,28.56,28.39,28.41,44754.0,23.7615,23.7865,23.6449,23.6615,44754.0
2017-12-13 10:30:00,28.4,28.45,28.39,28.43,54770.0,23.6532,23.6948,23.6449,23.6782,54770.0
2017-12-13 10:40:00,28.42,28.48,28.36,28.48,47970.0,23.6699,23.7198,23.6199,23.7198,47970.0
2017-12-13 10:50:00,28.47,28.57,28.44,28.53,59688.0,23.7115,23.7948,23.6865,23.7615,59688.0
2017-12-13 11:00:00,28.53,28.53,28.47,28.5,54335.0,23.7615,23.7615,23.7115,23.7365,54335.0
2017-12-13 11:10:00,28.5,28.5,28.44,28.45,33598.0,23.7365,23.7365,23.6865,23.6948,33598.0
2017-12-13 11:20:00,28.45,28.49,28.44,28.45,37085.0,23.6948,23.7282,23.6865,23.6948,37085.0
2017-12-13 11:30:00,28.44,28.49,28.39,28.4,23847.0,23.6865,23.7282,23.6449,23.6532,23847.0
2017-12-13 11:40:00,28.4,28.45,28.38,28.42,25115.0,23.6532,23.6948,23.6365,23.6699,25115.0
2017-12-13 11:50:00,28.42,28.42,28.34,28.37,30850.0,23.6699,23.6699,23.6032,23.6282,30850.0
2017-12-13 12:00:00,28.36,28.37,28.27,28.27,61908.0,23.6199,23.6282,23.5449,23.5449,61908.0
2017-12-13 12:10:00,28.27,28.36,28.26,28.36,105198.0,23.5449,23.6199,23.5366,23.6199,105198.0
2017-12-13 12:20:00,28.36,28.36,28.31,28.32,47706.0,23.6199,23.6199,23.5782,23.5866,47706.0
2017-12-13 12:30:00,28.32,28.33,28.21,28.21,33178.0,23.5866,23.5949,23.495,23.495,33178.0
2017-12-13 12:40:00,28.22,28.3,28.19,28.3,46656.0,23.5033,23.5699,23.4783,23.5699,46656.0
2017-12-13 12:50:00,28.3,28.31,28.23,28.23,39950.0,23.5699,23.5782,23.5116,23.5116,39950.0
2017-12-13 13:00:00,28.22,28.25,28.22,28.25,70623.0,23.5033,23.5283,23.5033,23.5283,70623.0
2017-12-13 13:10:00,28.25,28.25,28.2,28.21,54779.0,23.5283,23.5283,23.4866,23.495,54779.0
2017-12-13 13:20:00,28.2,28.26,28.2,28.23,61136.0,23.4866,23.5366,23.4866,23.5116,61136.0
2017-12-13 13:30:00,28.24,28.24,28.07,28.09,151119.0,23.5199,23.5199,23.3784,23.395,151119.0
2017-12-13 13:40:00,28.1,28.16,28.09,28.14,76687.0,23.4033,23.4533,23.395,23.4367,76687.0
2017-12-13 13:50:00,28.13,28.35,28.13,28.26,85833.0,23.4283,23.6116,23.4283,23.5366,85833.0
2017-12-13 14:00:00,28.24,28.49,28.24,28.33,52458.0,23.5199,23.7282,23.5199,23.5949,52458.0
2017-12-13 14:10:00,28.33,28.37,28.25,28.26,41899.0,23.5949,23.6282,23.5283,23.5366,41899.0
2017-12-13 14:20:00,28.25,28.3,28.24,28.26,39483.0,23.5283,23.5699,23.5199,23.5366,39483.0
2017-12-13 14:30:00,28.25,28.26,28.18,28.2,42270.0,23.5283,23.5366,23.47,23.4866,42270.0
2017-12-13 14:40:00,28.2,28.26,28.17,28.19,54844.0,23.4866,23.5366,23.4616,23.4783,54844.0
2017-12-13 14:50:00,28.18,28.19,28.1,28.11,40641.0,23.47,23.4783,23.4033,23.4117,40641.0
2017-12-13 15:00:00,28.11,28.15,28.1,28.14,124747.0,23.4117,23.445,23.4033,23.4367,124747.0
2017-12-13 15:10:00,28.14,28.17,28.09,28.14,48781.0,23.4367,23.4616,23.395,23.4367,48781.0
2017-12-13 15:20:00,28.14,28.18,28.1,28.1,78768.0,23.4367,23.47,23.4033,23.4033,78768.0
2017-12-13 15:30:00,28.1,28.14,28.09,28.13,93888.0,23.4033,23.4367,23.395,23.4283,93888.0
2017-12-13 15:40:00,28.13,28.22,28.12,28.21,181145.0,23.4283,23.5033,23.42,23.495,181145.0
2017-12-13 15:50:00,28.21,28.23,28.15,28.16,609398.0,23.495,23.5116,23.445,23.4533,609398.0
2017-12-14 09:30:00,28.14,28.14,27.96,27.99,76621.0,23.4367,23.4367,23.2867,23.3117,76621.0
2017-12-14 09:40:00,27.99,28.03,27.96,27.98,89065.0,23.3117,23.345,23.2867,23.3034,89065.0
2017-12-14 09:50:00,27.99,28.01,27.94,28.0,90354.0,23.3117,23.3284,23.2701,23.3201,90354.0
2017-12-14 10:00:00,28.0,28.08,27.99,28.0,50243.0,23.3201,23.3867,23.3117,23.3201,50243.0
2017-12-14 10:10:00,28.0,28.02,27.93,27.96,58725.0,23.3201,23.3367,23.2618,23.2867,58725.0
2017-12-14 10:20:00,27.96,28.0,27.95,27.98,34177.0,23.2867,23.3201,23.2784,23.3034,34177.0
2017-12-14 10:30:00,27.97,27.99,27.91,27.99,56415.0,23.2951,23.3117,23.2451,23.3117,56415.0
2017-12-14 10:40:00,27.99,27.99,27.91,27.94,36519.0,23.3117,23.3117,23.2451,23.2701,36519.0
2017-12-14 10:50:00,27.94,28.0,27.93,27.98,31083.0,23.2701,23.3201,23.2618,23.3034,31083.0
2017-12-14 11:00:00,27.98,28.02,27.91,27.92,40785.0,23.3034,23.3367,23.2451,23.2534,40785.0
2017-12-14 11:10:00,27.92,27.98,27.88,27.98,55620.0,23.2534,23.3034,23.2201,23.3034,55620.0
2017-12-14 11:20:00,27.97,28.01,27.96,28.0,64146.0,23.2951,23.3284,23.2867,23.3201,64146.0
2017-12-14 11:30:00,28.01,28.07,27.97,28.0,129104.0,23.3284,23.3784,23.2951,23.3201,129104.0
2017-12-14 11:40:00,28.01,28.01,27.95,28.0,38949.0,23.3284,23.3284,23.2784,23.3201,38949.0
2017-12-14 11:50:00,28.0,28.07,27.99,27.99,54454.0,23.3201,23.3784,23.3117,23.3117,54454.0
2017-12-14 12:00:00,27.99,28.0,27.97,27.99,25634.0,23.3117,23.3201,23.2951,23.3117,25634.0
2017-12-14 12:10:00,27.99,28.03,27.98,27.99,48037.0,23.3117,23.345,23.3034,23.3117,48037.0
2017-12-14 12:20:00,27.99,27.99,27.92,27.95,32465.0,23.3117,23.3117,23.2534,23.2784,32465.0
2017-12-14 12:30:00,27.95,28.01,27.95,28.0,65156.0,23.2784,23.3284,23.2784,23.3201,65156.0
2017-12-14 12:40:00,28.0,28.0,27.93,27.96,70803.0,23.3201,23.3201,23.2618,23.2867,70803.0
2017-12-14 12:50:00,27.97,27.98,27.93,27.95,46121.0,23.2951,23.3034,23.2618,23.2784,46121.0
2017-12-14 13:00:00,27.95,27.96,27.88,27.89,79448.0,23.2784,23.2867,23.2201,23.2284,79448.0
2017-12-14 13:10:00,27.89,27.9,27.8,27.8,55821.0,23.2284,23.2368,23.1535,23.1535,55821.0
2017-12-14 13:20:00,27.8,27.83,27.7,27.7,35099.0,23.1535,23.1785,23.0702,23.0702,35099.0
2017-12-14 13:30:00,27.71,27.74,27.69,27.69,50590.0,23.0785,23.1035,23.0619,23.0619,50590.0
2017-12-14 13:40:00,27.69,27.69,27.62,27.69,53036.0,23.0619,23.0619,23.0036,23.0619,53036.0
2017-12-14 13:50:00,27.69,27.74,27.68,27.69,43064.0,23.0619,23.1035,23.0535,23.0619,43064.0
2017-12-14 14:00:00,27.68,27.73,27.68,27.72,33861.0,23.0535,23.0952,23.0535,23.0869,33861.0
2017-12-14 14:10:00,27.71,27.76,27.69,27.75,34339.0,23.0785,23.1202,23.0619,23.1118,34339.0
2017-12-14 14:20:00,27.75,27.75,27.66,27.67,36584.0,23.1118,23.1118,23.0369,23.0452,36584.0
2017-12-14 14:30:00,27.67,27.71,27.66,27.69,62005.0,23.0452,23.0785,23.0369,23.0619,62005.0
2017-12-14 14:40:00,27.7,27.7,27.64,27.66,58570.0,23.0702,23.0702,23.0202,23.0369,58570.0
2017-12-14 14:50:00,27.65,27.72,27.65,27.71,48620.0,23.0286,23.0869,23.0286,23.0785,48620.0
2017-12-14 15:00:00,27.71,27.73,27.69,27.71,53775.0,23.0785,23.0952,23.0619,23.0785,53775.0
2017-12-14 15:10:00,27.7,27.73,27.69,27.72,66389.0,23.0702,23.0952,23.0619,23.0869,66389.0
2017-12-14 15:20:00,27.72,27.75,27.7,27.73,54496.0,23.0869,23.1118,23.0702,23.0952,54496.0
2017-12-14 15:30:00,27.73,27.76,27.71,27.73,73947.0,23.0952,23.1202,23.0785,23.0952,73947.0
2017-12-14 15:40:00,27.74,27.75,27.69,27.71,123944.0,23.1035,23.1118,23.0619,23.0785,123944.0
2017-12-14 15:50:00,27.71,27.72,27.64,27.69,395819.0,23.0785,23.0869,23.0202,23.0619,395819.0
2017-12-15 09:30:00,27.75,27.83,27.64,27.75,571097.0,23.1118,23.1785,23.0202,23.1118,571097.0
2017-12-15 09:40:00,27.75,27.78,27.65,27.72,52591.0,23.1118,23.1368,23.0286,23.0869,52591.0
2017-12-15 09:50:00,27.71,27.74,27.66,27.73,34205.0,23.0785,23.1035,23.0369,23.0952,34205.0
2017-12-15 10:00:00,27.75,27.79,27.71,27.79,28447.0,23.1118,23.1452,23.0785,23.1452,28447.0
2017-12-15 10:10:00,27.8,27.88,27.8,27.88,24847.0,23.1535,23.2201,23.1535,23.2201,24847.0
2017-12-15 10:20:00,27.88,27.91,27.84,27.86,38189.0,23.2201,23.2451,23.1868,23.2035,38189.0
2017-12-15 10:30:00,27.85,27.91,27.85,27.89,18001.0,23.1951,23.2451,23.1951,23.2284,18001.0
2017-12-15 10:40:00,27.9,27.93,27.86,27.87,26061.0,23.2368,23.2618,23.2035,23.2118,26061.0
2017-12-15 10:50:00,27.86,27.86,27.78,27.81,29055.0,23.2035,23.2035,23.1368,23.1618,29055.0
2017-12-15 11:00:00,27.82,27.86,27.79,27.84,24314.0,23.1701,23.2035,23.1452,23.1868,24314.0
2017-12-15 11:10:00,27.83,27.84,27.66,27.67,44017.0,23.1785,23.1868,23.0369,23.0452,44017.0
2017-12-15 11:20:00,27.67,27.75,27.67,27.74,30768.0,23.0452,23.1118,23.0452,23.1035,30768.0
2017-12-15 11:30:00,27.74,27.74,27.65,27.66,27550.0,23.1035,23.1035,23.0286,23.0369,27550.0
2017-12-15 11:40:00,27.65,27.65,27.53,27.54,28909.0,23.0286,23.0286,22.9286,22.9369,28909.0
2017-12-15 11:50:00,27.53,27.59,27.51,27.55,50757.0,22.9286,22.9786,22.912,22.9453,50757.0
2017-12-15 12:00:00,27.54,27.6,27.52,27.57,32698.0,22.9369,22.9869,22.9203,22.9619,32698.0
2017-12-15 12:10:00,27.57,27.58,27.54,27.57,40603.0,22.9619,22.9703,22.9369,22.9619,40603.0
2017-12-15 12:20:00,27.57,27.58,27.42,27.43,167297.0,22.9619,22.9703,22.837,22.8453,167297.0
2017-12-15 12:30:00,27.44,27.54,27.42,27.53,80543.0,22.8537,22.9369,22.837,22.9286,80543.0
2017-12-15 12:40:00,27.53,27.58,27.52,27.55,43815.0,22.9286,22.9703,22.9203,22.9453,43815.0
2017-12-15 12:50:00,27.56,27.58,27.54,27.57,23460.0,22.9536,22.9703,22.9369,22.9619,23460.0
2017-12-15 13:00:00,27.57,27.59,27.57,27.59,21098.0,22.9619,22.9786,22.9619,22.9786,21098.0
2017-12-15 13:10:00,27.59,27.61,27.57,27.6,21425.0,22.9786,22.9952,22.9619,22.9869,21425.0
2017-12-15 13:20:00,27.59,27.62,27.58,27.59,84175.0,22.9786,23.0036,22.9703,22.9786,84175.0
2017-12-15 13:30:00,27.6,27.61,27.58,27.59,26150.0,22.9869,22.9952,22.9703,22.9786,26150.0
2017-12-15 13:40:00,27.59,27.61,27.58,27.6,21107.0,22.9786,22.9952,22.9703,22.9869,21107.0
2017-12-15 13:50:00,27.61,27.61,27.58,27.59,37811.0,22.9952,22.9952,22.9703,22.9786,37811.0
2017-12-15 14:00:00,27.6,27.6,27.56,27.58,53751.0,22.9869,22.9869,22.9536,22.9703,53751.0
2017-12-15 14:10:00,27.58,27.65,27.57,27.61,48165.0,22.9703,23.0286,22.9619,22.9952,48165.0
2017-12-15 14:20:00,27.61,27.63,27.57,27.63,70158.0,22.9952,23.0119,22.9619,23.0119,70158.0
2017-12-15 14:30:00,27.63,27.67,27.6,27.65,46598.0,23.0119,23.0452,22.9869,23.0286,46598.0
2017-12-15 14:40:00,27.65,27.66,27.62,27.63,40360.0,23.0286,23.0369,23.0036,23.0119,40360.0
2017-12-15 14:50:00,27.64,27.69,27.63,27.67,48182.0,23.0202,23.0619,23.0119,23.0452,48182.0
2017-12-15 15:00:00,27.67,27.68,27.64,27.64,70503.0,23.0452,23.0535,23.0202,23.0202,70503.0
2017-12-15 15:10:00,27.64,27.68,27.62,27.63,155056.0,23.0202,23.0535,23.0036,23.0119,155056.0
2017-12-15 15:20:00,27.62,27.67,27.6,27.67,64967.0,23.0036,23.0452,22.9869,23.0452,64967.0
2017-12-15 15:30:00,27.67,27.73,27.65,27.66,163787.0,23.0452,23.0952,23.0286,23.0369,163787.0
2017-12-15 15:40:00,27.66,27.69,27.53,27.54,288059.0,23.0369,23.0619,22.9286,22.9369,288059.0
2017-12-15 15:50:00,27.55,27.57,27.5,27.5,562253.0,22.9453,22.9619,22.9036,22.9036,562253.0
2017-12-18 09:30:00,27.61,27.68,27.51,27.54,47680.0,22.9952,23.0535,22.912,22.9369,47680.0
2017-12-18 09:40:00,27.54,27.68,27.5,27.66,34289.0,22.9369,23.0535,22.9036,23.0369,34289.0
2017-12-18 09:50:00,27.66,27.66,27.46,27.48,59383.0,23.0369,23.0369,22.8703,22.887,59383.0
2017-12-18 10:00:00,27.48,27.61,27.46,27.57,51838.0,22.887,22.9952,22.8703,22.9619,51838.0
2017-12-18 10:10:00,27.57,27.59,27.5,27.51,51570.0,22.9619,22.9786,22.9036,22.912,51570.0
2017-12-18 10:20:00,27.52,27.76,27.51,27.72,48588.0,22.9203,23.1202,22.912,23.0869,48588.0
2017-12-18 10:30:00,27.72,27.83,27.65,27.83,65443.0,23.0869,23.1785,23.0286,23.1785,65443.0
2017-12-18 10:40:00,27.83,27.93,27.83,27.91,27184.0,23.1785,23.2618,23.1785,23.2451,27184.0
2017-12-18 10:50:00,27.91,28.02,27.89,28.0,35716.0,23.2451,23.3367,23.2284,23.3201,35716.0
2017-12-18 11:00:00,28.0,28.08,27.99,28.0,52250.0,23.3201,23.3867,23.3117,23.3201,52250.0
2017-12-18 11:10:00,28.0,28.08,27.89,27.89,140347.0,23.3201,23.3867,23.2284,23.2284,140347.0
2017-12-18 11:20:00,27.9,27.93,27.87,27.88,73329.0,23.2368,23.2618,23.2118,23.2201,73329.0
2017-12-18 11:30:00,27.88,27.93,27.8,27.81,87924.0,23.2201,23.2618,23.1535,23.1618,87924.0
2017-12-18 11:40:00,27.82,27.88,27.81,27.86,44173.0,23.1701,23.2201,23.1618,23.2035,44173.0
2017-12-18 11:50:00,27.85,27.86,27.8,27.82,28300.0,23.1951,23.2035,23.1535,23.1701,28300.0
2017-12-18 12:00:00,27.82,27.82,27.71,27.73,40139.0,23.1701,23.1701,23.0785,23.0952,40139.0
2017-12-18 12:10:00,27.73,27.75,27.72,27.75,21099.0,23.0952,23.1118,23.0869,23.1118,21099.0
2017-12-18 12:20:00,27.75,27.82,27.74,27.79,35339.0,23.1118,23.1701,23.1035,23.1452,35339.0
2017-12-18 12:30:00,27.79,27.79,27.73,27.73,13153.0,23.1452,23.1452,23.0952,23.0952,13153.0
2017-12-18 12:40:00,27.74,27.74,27.69,27.73,22450.0,23.1035,23.1035,23.0619,23.0952,22450.0
2017-12-18 12:50:00,27.73,27.77,27.72,27.77,29254.0,23.0952,23.1285,23.0869,23.1285,29254.0
2017-12-18 13:00:00,27.76,27.85,27.76,27.85,39148.0,23.1202,23.1951,23.1202,23.1951,39148.0
2017-12-18 13:10:00,27.85,27.88,27.79,27.81,27377.0,23.1951,23.2201,23.1452,23.1618,27377.0
2017-12-18 13:20:00,27.82,27.86,27.81,27.82,18739.0,23.1701,23.2035,23.1618,23.1701,18739.0
2017-12-18 13:30:00,27.82,27.85,27.81,27.84,13478.0,23.1701,23.1951,23.1618,23.1868,13478.0
2017-12-18 13:40:00,27.84,27.86,27.81,27.83,31254.0,23.1868,23.2035,23.1618,23.1785,31254.0
2017-12-18 13:50:00,27.83,27.89,27.79,27.89,32062.0,23.1785,23.2284,23.1452,23.2284,32062.0
2017-12-18 14:00:00,27.89,27.89,27.83,27.85,38096.0,23.2284,23.2284,23.1785,23.1951,38096.0
2017-12-18 14:10:00,27.85,27.87,27.8,27.84,64812.0,23.1951,23.2118,23.1535,23.1868,64812.0
2017-12-18 14:20:00,27.84,27.87,27.83,27.85,36186.0,23.1868,23.2118,23.1785,23.1951,36186.0
2017-12-18 14:30:00,27.85,27.86,27.79,27.81,41667.0,23.1951,23.2035,23.1452,23.1618,41667.0
2017-12-18 14:40:00,27.8,27.81,27.76,27.76,28825.0,23.1535,23.1618,23.1202,23.1202,28825.0
2017-12-18 14:50:00,27.75,27.77,27.74,27.76,23137.0,23.1118,23.1285,23.1035,23.1202,23137.0
2017-12-18 15:00:00,27.76,27.76,27.73,27.73,38656.0,23.1202,23.1202,23.0952,23.0952,38656.0
2017-12-18 15:10:00,27.73,27.76,27.66,27.67,139078.0,23.0952,23.1202,23.0369,23.0452,139078.0
2017-12-18 15:20:00,27.68,27.68,27.64,27.67,54040.0,23.0535,23.0535,23.0202,23.0452,54040.0
2017-12-18 15:30:00,27.67,27.68,27.62,27.64,70273.0,23.0452,23.0535,23.0036,23.0202,70273.0
2017-12-18 15:40:00,27.64,27.66,27.6,27.66,136535.0,23.0202,23.0369,22.9869,23.0369,136535.0
2017-12-18 15:50:00,27.65,27.66,27.58,27.6,391974.0,23.0286,23.0369,22.9703,22.9869,391974.0
2017-12-19 09:30:00,27.54,27.7,27.5,27.55,80521.0,22.9369,23.0702,22.9036,22.9453,80521.0
2017-12-19 09:40:00,27.55,27.57,27.44,27.47,37048.0,22.9453,22.9619,22.8537,22.8786,37048.0
2017-12-19 09:50:00,27.47,27.53,27.39,27.49,193598.0,22.8786,22.9286,22.812,22.8953,193598.0
2017-12-19 10:00:00,27.48,27.51,27.4,27.46,61109.0,22.887,22.912,22.8203,22.8703,61109.0
2017-12-19 10:10:00,27.46,27.55,27.45,27.51,57077.0,22.8703,22.9453,22.862,22.912,57077.0
2017-12-19 10:20:00,27.52,27.52,27.36,27.39,50379.0,22.9203,22.9203,22.787,22.812,50379.0
2017-12-19 10:30:00,27.4,27.56,27.39,27.55,81813.0,22.8203,22.9536,22.812,22.9453,81813.0
2017-12-19 10:40:00,27.55,27.71,27.53,27.69,94633.0,22.9453,23.0785,22.9286,23.0619,94633.0
2017-12-19 10:50:00,27.7,27.74,27.64,27.64,61330.0,23.0702,23.1035,23.0202,23.0202,61330.0
2017-12-19 11:00:00,27.64,27.65,27.56,27.58,50350.0,23.0202,23.0286,22.9536,22.9703,50350.0
2017-12-19 11:10:00,27.58,27.62,27.56,27.58,91531.0,22.9703,23.0036,22.9536,22.9703,91531.0
2017-12-19 11:20:00,27.58,27.58,27.4,27.47,48329.0,22.9703,22.9703,22.8203,22.8786,48329.0
2017-12-19 11:30:00,27.46,27.46,27.4,27.42,119129.0,22.8703,22.8703,22.8203,22.837,119129.0
2017-12-19 11:40:00,27.42,27.42,27.34,27.39,39135.0,22.837,22.837,22.7704,22.812,39135.0
2017-12-19 11:50:00,27.39,27.4,27.34,27.39,40262.0,22.812,22.8203,22.7704,22.812,40262.0
2017-12-19 12:00:00,27.39,27.42,27.37,27.4,71070.0,22.812,22.837,22.7954,22.8203,71070.0
2017-12-19 12:10:00,27.41,27.5,27.4,27.42,89530.0,22.8287,22.9036,22.8203,22.837,89530.0
2017-12-19 12:20:00,27.41,27.44,27.34,27.42,138940.0,22.8287,22.8537,22.7704,22.837,138940.0
2017-12-19 12:30:00,27.41,27.43,27.37,27.43,82504.0,22.8287,22.8453,22.7954,22.8453,82504.0
2017-12-19 12:40:00,27.43,27.43,27.38,27.42,51490.0,22.8453,22.8453,22.8037,22.837,51490.0
2017-12-19 12:50:00,27.41,27.45,27.4,27.42,49014.0,22.8287,22.862,22.8203,22.837,49014.0
2017-12-19 13:00:00,27.43,27.46,27.41,27.43,53556.0,22.8453,22.8703,22.8287,22.8453,53556.0
2017-12-19 13:10:00,27.43,27.45,27.41,27.44,41931.0,22.8453,22.862,22.8287,22.8537,41931.0
2017-12-19 13:20:00,27.44,27.52,27.42,27.49,39041.0,22.8537,22.9203,22.837,22.8953,39041.0
2017-12-19 13:30:00,27.49,27.55,27.47,27.52,31592.0,22.8953,22.9453,22.8786,22.9203,31592.0
2017-12-19 13:40:00,27.52,27.54,27.44,27.46,65912.0,22.9203,22.9369,22.8537,22.8703,65912.0
2017-12-19 13:50:00,27.46,27.47,27.45,27.45,33366.0,22.8703,22.8786,22.862,22.862,33366.0
2017-12-19 14:00:00,27.46,27.46,27.36,27.36,34378.0,22.8703,22.8703,22.787,22.787,34378.0
2017-12-19 14:10:00,27.36,27.38,27.34,27.38,39397.0,22.787,22.8037,22.7704,22.8037,39397.0
2017-12-19 14:20:00,27.38,27.42,27.38,27.41,45140.0,22.8037,22.837,22.8037,22.8287,45140.0
2017-12-19 14:30:00,27.4,27.41,27.34,27.36,124414.0,22.8203,22.8287,22.7704,22.787,124414.0
2017-12-19 14:40:00,27.37,27.39,27.36,27.38,95473.0,22.7954,22.812,22.787,22.8037,95473.0
2017-12-19 14:50:00,27.38,27.42,27.34,27.38,119390.0,22.8037,22.837,22.7704,22.8037,119390.0
2017-12-19 15:00:00,27.37,27.38,27.29,27.32,56908.0,22.7954,22.8037,22.7287,22.7537,56908.0
2017-12-19 15:10:00,27.31,27.33,27.28,27.31,65892.0,22.7454,22.762,22.7204,22.7454,65892.0
2017-12-19 15:20:00,27.3,27.42,27.3,27.37,233035.0,22.7371,22.837,22.7371,22.7954,233035.0
2017-12-19 15:30:00,27.37,27.41,27.33,27.37,141548.0,22.7954,22.8287,22.762,22.7954,141548.0
2017-12-19 15:40:00,27.37,27.41,27.33,27.34,197671.0,22.7954,22.8287,22.762,22.7704,197671.0
2017-12-19 15:50:00,27.34,27.35,27.19,27.25,589248.0,22.7704,22.7787,22.6454,22.6954,589248.0
2017-12-20 09:30:00,27.38,27.41,27.07,27.1,118884.0,22.8037,22.8287,22.5455,22.5705,118884.0
2017-12-20 09:40:00,27.09,27.12,26.9,26.91,155758.0,22.5622,22.5871,22.4039,22.4122,155758.0
2017-12-20 09:50:00,26.91,27.03,26.82,27.01,163033.0,22.4122,22.5122,22.3373,22.4955,163033.0
2017-12-20 10:00:00,27.01,27.06,26.93,26.96,184509.0,22.4955,22.5372,22.4289,22.4539,184509.0
2017-12-20 10:10:00,26.96,27.05,26.94,26.95,165661.0,22.4539,22.5288,22.4372,22.4456,165661.0
2017-12-20 10:20:00,26.95,26.95,26.75,26.76,175535.0,22.4456,22.4456,22.279,22.2873,175535.0
2017-12-20 10:30:00,26.76,26.84,26.73,26.8,169486.0,22.2873,22.3539,22.2623,22.3206,169486.0
2017-12-20 10:40:00,26.81,26.84,26.75,26.75,119010.0,22.329,22.3539,22.279,22.279,119010.0
2017-12-20 10:50:00,26.75,26.77,26.69,26.74,133303.0,22.279,22.2956,22.229,22.2707,133303.0
2017-12-20 11:00:00,26.75,26.8,26.72,26.8,148727.0,22.279,22.3206,22.254,22.3206,148727.0
2017-12-20 11:10:00,26.8,27.0,26.79,27.0,169391.0,22.3206,22.4872,22.3123,22.4872,169391.0
2017-12-20 11:20:00,27.0,27.03,26.95,27.01,100957.0,22.4872,22.5122,22.4456,22.4955,100957.0
2017-12-20 11:30:00,27.01,27.06,26.94,26.95,55455.0,22.4955,22.5372,22.4372,22.4456,55455.0
2017-12-20 11:40:00,26.95,27.02,26.9,27.0,99781.0,22.4456,22.5039,22.4039,22.4872,99781.0
2017-12-20 11:50:00,26.99,27.03,26.99,27.0,51869.0,22.4789,22.5122,22.4789,22.4872,51869.0
2017-12-20 12:00:00,27.01,27.08,27.0,27.04,76023.0,22.4955,22.5538,22.4872,22.5205,76023.0
2017-12-20 12:10:00,27.04,27.09,27.03,27.08,62051.0,22.5205,22.5622,22.5122,22.5538,62051.0
2017-12-20 12:20:00,27.08,27.08,26.99,27.01,105454.0,22.5538,22.5538,22.4789,22.4955,105454.0
2017-12-20 12:30:00,27.01,27.02,26.95,26.96,133016.0,22.4955,22.5039,22.4456,22.4539,133016.0
2017-12-20 12:40:00,26.96,27.03,26.94,27.03,65117.0,22.4539,22.5122,22.4372,22.5122,65117.0
2017-12-20 12:50:00,27.03,27.07,26.97,27.04,106868.0,22.5122,22.5455,22.4622,22.5205,106868.0
2017-12-20 13:00:00,27.02,27.02,26.99,27.0,50126.0,22.5039,22.5039,22.4789,22.4872,50126.0
2017-12-20 13:10:00,27.0,27.04,26.92,26.92,62329.0,22.4872,22.5205,22.4206,22.4206,62329.0
2017-12-20 13:20:00,26.92,26.94,26.9,26.93,55045.0,22.4206,22.4372,22.4039,22.4289,55045.0
2017-12-20 13:30:00,26.93,26.94,26.84,26.86,64686.0,22.4289,22.4372,22.3539,22.3706,64686.0
2017-12-20 13:40:00,26.85,26.87,26.83,26.85,59825.0,22.3623,22.3789,22.3456,22.3623,59825.0
2017-12-20 13:50:00,26.85,26.93,26.84,26.85,73219.0,22.3623,22.4289,22.3539,22.3623,73219.0
2017-12-20 14:00:00,26.86,26.88,26.8,26.83,71741.0,22.3706,22.3873,22.3206,22.3456,71741.0
2017-12-20 14:10:00,26.83,26.92,26.82,26.92,73525.0,22.3456,22.4206,22.3373,22.4206,73525.0
2017-12-20 14:20:00,26.92,26.95,26.89,26.89,77984.0,22.4206,22.4456,22.3956,22.3956,77984.0
2017-12-20 14:30:00,26.89,26.91,26.87,26.88,65859.0,22.3956,22.4122,22.3789,22.3873,65859.0
2017-12-20 14:40:00,26.88,26.93,26.83,26.88,105823.0,22.3873,22.4289,22.3456,22.3873,105823.0
2017-12-20 14:50:00,26.89,26.91,26.86,26.89,104863.0,22.3956,22.4122,22.3706,22.3956,104863.0
2017-12-20 15:00:00,26.88,26.94,26.87,26.94,101137.0,22.3873,22.4372,22.3789,22.4372,101137.0
2017-12-20 15:10:00,26.94,26.96,26.88,26.95,111018.0,22.4372,22.4539,22.3873,22.4456,111018.0
2017-12-20 15:20:00,26.95,27.09,26.94,27.08,197218.0,22.4456,22.5622,22.4372,22.5538,197218.0
2017-12-20 15:30:00,27.08,27.14,27.02,27.04,267261.0,22.5538,22.6038,22.5039,22.5205,267261.0
2017-12-20 15:40:00,27.04,27.07,27.01,27.05,249209.0,22.5205,22.5455,22.4955,22.5288,249209.0
2017-12-20 15:50:00,27.05,27.08,27.0,27.01,731013.0,22.5288,22.5538,22.4872,22.4955,731013.0
2017-12-21 09:30:00,27.06,27.11,26.96,27.06,92696.0,22.5372,22.5788,22.4539,22.5372,92696.0
2017-12-21 09:40:00,27.06,27.23,27.02,27.19,110315.0,22.5372,22.6788,22.5039,22.6454,110315.0
2017-12-21 09:50:00,27.19,27.42,27.19,27.4,132461.0,22.6454,22.837,22.6454,22.8203,132461.0
2017-12-21 10:00:00,27.39,27.77,27.38,27.75,315074.0,22.812,23.1285,22.8037,23.1118,315074.0
2017-12-21 10:10:00,27.75,27.76,27.64,27.67,178112.0,23.1118,23.1202,23.0202,23.0452,178112.0
2017-12-21 10:20:00,27.67,27.67,27.51,27.59,107539.0,23.0452,23.0452,22.912,22.9786,107539.0
2017-12-21 10:30:00,27.6,27.61,27.53,27.57,123444.0,22.9869,22.9952,22.9286,22.9619,123444.0
2017-12-21 10:40:00,27.57,27.65,27.53,27.65,84748.0,22.9619,23.0286,22.9286,23.0286,84748.0
2017-12-21 10:50:00,27.65,27.65,27.58,27.64,66560.0,23.0286,23.0286,22.9703,23.0202,66560.0
2017-12-21 11:00:00,27.65,27.67,27.6,27.63,94271.0,23.0286,23.0452,22.9869,23.0119,94271.0
2017-12-21 11:10:00,27.62,27.65,27.57,27.59,77414.0,23.0036,23.0286,22.9619,22.9786,77414.0
2017-12-21 11:20:00,27.58,27.66,27.56,27.64,70367.0,22.9703,23.0369,22.9536,23.0202,70367.0
2017-12-21 11:30:00,27.64,27.64,27.57,27.61,61380.0,23.0202,23.0202,22.9619,22.9952,61380.0
2017-12-21 11:40:00,27.61,27.63,27.58,27.59,50410.0,22.9952,23.0119,22.9703,22.9786,50410.0
2017-12-21 11:50:00,27.59,27.62,27.58,27.6,48289.0,22.9786,23.0036,22.9703,22.9869,48289.0
2017-12-21 12:00:00,27.6,27.61,27.52,27.52,70179.0,22.9869,22.9952,22.9203,22.9203,70179.0
2017-12-21 12:10:00,27.52,27.59,27.52,27.58,81600.0,22.9203,22.9786,22.9203,22.9703,81600.0
2017-12-21 12:20:00,27.58,27.61,27.56,27.61,51947.0,22.9703,22.9952,22.9536,22.9952,51947.0
2017-12-21 12:30:00,27.61,27.66,27.57,27.61,78221.0,22.9952,23.0369,22.9619,22.9952,78221.0
2017-12-21 12:40:00,27.6,27.61,27.58,27.59,50681.0,22.9869,22.9952,22.9703,22.9786,50681.0
2017-12-21 12:50:00,27.59,27.66,27.58,27.65,84759.0,22.9786,23.0369,22.9703,23.0286,84759.0
2017-12-21 13:00:00,27.64,27.7,27.63,27.7,56535.0,23.0202,23.0702,23.0119,23.0702,56535.0
2017-12-21 13:10:00,27.7,27.76,27.69,27.7,48298.0,23.0702,23.1202,23.0619,23.0702,48298.0
2017-12-21 13:20:00,27.7,27.74,27.67,27.7,60521.0,23.0702,23.1035,23.0452,23.0702,60521.0
2017-12-21 13:30:00,27.71,27.74,27.68,27.69,56963.0,23.0785,23.1035,23.0535,23.0619,56963.0
2017-12-21 13:40:00,27.69,27.7,27.66,27.68,49745.0,23.0619,23.0702,23.0369,23.0535,49745.0
2017-12-21 13:50:00,27.69,27.69,27.63,27.68,68648.0,23.0619,23.0619,23.0119,23.0535,68648.0
2017-12-21 14:00:00,27.68,27.68,27.43,27.43,143514.0,23.0535,23.0535,22.8453,22.8453,143514.0
2017-12-21 14:10:00,27.43,27.44,27.31,27.33,157079.0,22.8453,22.8537,22.7454,22.762,157079.0
2017-12-21 14:20:00,27.33,27.38,27.32,27.35,64186.0,22.762,22.8037,22.7537,22.7787,64186.0
2017-12-21 14:30:00,27.35,27.42,27.31,27.39,69219.0,22.7787,22.837,22.7454,22.812,69219.0
2017-12-21 14:40:00,27.39,27.41,27.36,27.37,64824.0,22.812,22.8287,22.787,22.7954,64824.0
2017-12-21 14:50:00,27.37,27.39,27.34,27.37,73202.0,22.7954,22.812,22.7704,22.7954,73202.0
2017-12-21 15:00:00,27.37,27.44,27.36,27.4,90681.0,22.7954,22.8537,22.787,22.8203,90681.0
2017-12-21 15:10:00,27.41,27.47,27.39,27.42,114758.0,22.8287,22.8786,22.812,22.837,114758.0
2017-12-21 15:20:00,27.42,27.52,27.4,27.52,105443.0,22.837,22.9203,22.8203,22.9203,105443.0
2017-12-21 15:30:00,27.52,27.55,27.5,27.53,169404.0,22.9203,22.9453,22.9036,22.9286,169404.0
2017-12-21 15:40:00,27.53,27.54,27.45,27.46,253385.0,22.9286,22.9369,22.862,22.8703,253385.0
2017-12-21 15:50:00,27.45,27.49,27.44,27.47,570318.0,22.862,22.8953,22.8537,22.8786,570318.0
2017-12-22 09:30:00,27.55,27.55,27.38,27.43,59524.0,22.9453,22.9453,22.8037,22.8453,59524.0
2017-12-22 09:40:00,27.43,27.48,27.33,27.35,64621.0,22.8453,22.887,22.762,22.7787,64621.0
2017-12-22 09:50:00,27.36,27.57,27.34,27.56,77203.0,22.787,22.9619,22.7704,22.9536,77203.0
2017-12-22 10:00:00,27.55,27.55,27.39,27.5,96834.0,22.9453,22.9453,22.812,22.9036,96834.0
2017-12-22 10:10:00,27.5,27.66,27.39,27.6,130216.0,22.9036,23.0369,22.812,22.9869,130216.0
2017-12-22 10:20:00,27.6,27.62,27.54,27.59,65902.0,22.9869,23.0036,22.9369,22.9786,65902.0
2017-12-22 10:30:00,27.58,27.63,27.54,27.63,65942.0,22.9703,23.0119,22.9369,23.0119,65942.0
2017-12-22 10:40:00,27.62,27.75,27.61,27.74,73573.0,23.0036,23.1118,22.9952,23.1035,73573.0
2017-12-22 10:50:00,27.74,27.83,27.72,27.83,95286.0,23.1035,23.1785,23.0869,23.1785,95286.0
2017-12-22 11:00:00,27.83,27.93,27.77,27.92,102219.0,23.1785,23.2618,23.1285,23.2534,102219.0
2017-12-22 11:10:00,27.92,28.08,27.91,28.07,127960.0,23.2534,23.3867,23.2451,23.3784,127960.0
2017-12-22 11:20:00,28.07,28.22,28.06,28.18,218643.0,23.3784,23.5033,23.37,23.47,218643.0
2017-12-22 11:30:00,28.18,28.3,28.17,28.27,193099.0,23.47,23.5699,23.4616,23.5449,193099.0
2017-12-22 11:40:00,28.27,28.37,28.25,28.37,141811.0,23.5449,23.6282,23.5283,23.6282,141811.0
2017-12-22 11:50:00,28.37,28.45,28.37,28.42,134984.0,23.6282,23.6948,23.6282,23.6699,134984.0
2017-12-22 12:00:00,28.41,28.45,28.35,28.45,102508.0,23.6615,23.6948,23.6116,23.6948,102508.0
2017-12-22 12:10:00,28.44,28.46,28.39,28.46,132283.0,23.6865,23.7032,23.6449,23.7032,132283.0
2017-12-22 12:20:00,28.47,28.5,28.23,28.3,134333.0,23.7115,23.7365,23.5116,23.5699,134333.0
2017-12-22 12:30:00,28.3,28.36,28.27,28.32,80023.0,23.5699,23.6199,23.5449,23.5866,80023.0
2017-12-22 12:40:00,28.32,28.39,28.29,28.35,85951.0,23.5866,23.6449,23.5616,23.6116,85951.0
2017-12-22 12:50:00,28.36,28.45,28.35,28.4,83096.0,23.6199,23.6948,23.6116,23.6532,83096.0
2017-12-22 13:00:00,28.4,28.42,28.37,28.39,53679.0,23.6532,23.6699,23.6282,23.6449,53679.0
2017-12-22 13:10:00,28.38,28.46,28.35,28.4,129193.0,23.6365,23.7032,23.6116,23.6532,129193.0
2017-12-22 13:20:00,28.39,28.43,28.36,28.39,173731.0,23.6449,23.6782,23.6199,23.6449,173731.0
2017-12-22 13:30:00,28.39,28.43,28.33,28.35,64700.0,23.6449,23.6782,23.5949,23.6116,64700.0
2017-12-22 13:40:00,28.35,28.4,28.33,28.34,84037.0,23.6116,23.6532,23.5949,23.6032,84037.0
2017-12-22 13:50:00,28.34,28.37,28.29,28.34,77155.0,23.6032,23.6282,23.5616,23.6032,77155.0
2017-12-22 14:00:00,28.34,28.36,28.28,28.35,82640.0,23.6032,23.6199,23.5533,23.6116,82640.0
2017-12-22 14:10:00,28.35,28.36,28.23,28.25,101279.0,23.6116,23.6199,23.5116,23.5283,101279.0
2017-12-22 14:20:00,28.26,28.26,28.17,28.19,65469.0,23.5366,23.5366,23.4616,23.4783,65469.0
2017-12-22 14:30:00,28.19,28.21,28.1,28.1,98114.0,23.4783,23.495,23.4033,23.4033,98114.0
2017-12-22 14:40:00,28.11,28.15,28.06,28.07,82052.0,23.4117,23.445,23.37,23.3784,82052.0
2017-12-22 14:50:00,28.08,28.14,28.06,28.13,83990.0,23.3867,23.4367,23.37,23.4283,83990.0
2017-12-22 15:00:00,28.13,28.16,28.11,28.13,84672.0,23.4283,23.4533,23.4117,23.4283,84672.0
2017-12-22 15:10:00,28.13,28.15,28.0,28.01,94272.0,23.4283,23.445,23.3201,23.3284,94272.0
2017-12-22 15:20:00,28.01,28.05,27.94,27.98,110713.0,23.3284,23.3617,23.2701,23.3034,110713.0
2017-12-22 15:30:00,27.98,28.04,27.94,28.03,155292.0,23.3034,23.3534,23.2701,23.345,155292.0
2017-12-22 15:40:00,28.03,28.03,27.96,28.01,195213.0,23.345,23.345,23.2867,23.3284,195213.0
2017-12-22 15:50:00,28.0,28.31,27.99,28.18,1140852.0,23.3201,23.5782,23.3117,23.47,1140852.0
2017-12-26 09:30:00,27.99,28.22,27.91,28.16,89992.0,23.3117,23.5033,23.2451,23.4533,89992.0
2017-12-26 09:40:00,28.16,28.27,28.15,28.21,109885.0,23.4533,23.5449,23.445,23.495,109885.0
2017-12-26 09:50:00,28.21,28.32,28.16,28.29,69322.0,23.495,23.5866,23.4533,23.5616,69322.0
2017-12-26 10:00:00,28.29,28.44,28.28,28.39,55751.0,23.5616,23.6865,23.5533,23.6449,55751.0
2017-12-26 10:10:00,28.4,28.4,28.29,28.37,33733.0,23.6532,23.6532,23.5616,23.6282,33733.0
2017-12-26 10:20:00,28.37,28.37,28.27,28.34,78683.0,23.6282,23.6282,23.5449,23.6032,78683.0
2017-12-26 10:30:00,28.36,28.38,28.31,28.35,19314.0,23.6199,23.6365,23.5782,23.6116,19314.0
2017-12-26 10:40:00,28.34,28.4,28.33,28.34,24498.0,23.6032,23.6532,23.5949,23.6032,24498.0
2017-12-26 10:50:00,28.33,28.34,28.28,28.32,36198.0,23.5949,23.6032,23.5533,23.5866,36198.0
2017-12-26 11:00:00,28.32,28.33,28.3,28.32,28632.0,23.5866,23.5949,23.5699,23.5866,28632.0
2017-12-26 11:10:00,28.32,28.38,28.3,28.35,23111.0,23.5866,23.6365,23.5699,23.6116,23111.0
2017-12-26 11:20:00,28.35,28.37,28.34,28.35,18839.0,23.6116,23.6282,23.6032,23.6116,18839.0
2017-12-26 11:30:00,28.35,28.43,28.35,28.43,45200.0,23.6116,23.6782,23.6116,23.6782,45200.0
2017-12-26 11:40:00,28.43,28.44,28.4,28.42,16799.0,23.6782,23.6865,23.6532,23.6699,16799.0
2017-12-26 11:50:00,28.42,28.44,28.36,28.36,15141.0,23.6699,23.6865,23.6199,23.6199,15141.0
2017-12-26 12:00:00,28.37,28.38,28.35,28.38,21840.0,23.6282,23.6365,23.6116,23.6365,21840.0
2017-12-26 12:10:00,28.38,28.42,28.38,28.41,20775.0,23.6365,23.6699,23.6365,23.6615,20775.0
2017-12-26 12:20:00,28.42,28.45,28.41,28.44,21199.0,23.6699,23.6948,23.6615,23.6865,21199.0
2017-12-26 12:30:00,28.44,28.44,28.37,28.43,74368.0,23.6865,23.6865,23.6282,23.6782,74368.0
2017-12-26 12:40:00,28.43,28.45,28.42,28.45,26017.0,23.6782,23.6948,23.6699,23.6948,26017.0
2017-12-26 12:50:00,28.45,28.45,28.36,28.39,31805.0,23.6948,23.6948,23.6199,23.6449,31805.0
2017-12-26 13:00:00,28.39,28.4,28.39,28.4,9900.0,23.6449,23.6532,23.6449,23.6532,9900.0
2017-12-26 13:10:00,28.4,28.45,28.39,28.41,31179.0,23.6532,23.6948,23.6449,23.6615,31179.0
2017-12-26 13:20:00,28.41,28.42,28.37,28.41,28240.0,23.6615,23.6699,23.6282,23.6615,28240.0
2017-12-26 13:30:00,28.41,28.41,28.37,28.38,26634.0,23.6615,23.6615,23.6282,23.6365,26634.0
2017-12-26 13:40:00,28.38,28.39,28.33,28.35,32095.0,23.6365,23.6449,23.5949,23.6116,32095.0
2017-12-26 13:50:00,28.35,28.36,28.3,28.34,47055.0,23.6116,23.6199,23.5699,23.6032,47055.0
2017-12-26 14:00:00,28.34,28.34,28.29,28.31,18948.0,23.6032,23.6032,23.5616,23.5782,18948.0
2017-12-26 14:10:00,28.31,28.32,28.27,28.29,24437.0,23.5782,23.5866,23.5449,23.5616,24437.0
2017-12-26 14:20:00,28.29,28.31,28.28,28.3,46468.0,23.5616,23.5782,23.5533,23.5699,46468.0
2017-12-26 14:30:00,28.29,28.31,28.27,28.3,26321.0,23.5616,23.5782,23.5449,23.5699,26321.0
2017-12-26 14:40:00,28.3,28.32,28.3,28.32,18159.0,23.5699,23.5866,23.5699,23.5866,18159.0
2017-12-26 14:50:00,28.31,28.34,28.3,28.3,32206.0,23.5782,23.6032,23.5699,23.5699,32206.0
2017-12-26 15:00:00,28.3,28.33,28.28,28.33,28673.0,23.5699,23.5949,23.5533,23.5949,28673.0
2017-12-26 15:10:00,28.33,28.41,28.33,28.4,73874.0,23.5949,23.6615,23.5949,23.6532,73874.0
2017-12-26 15:20:00,28.4,28.42,28.38,28.4,59284.0,23.6532,23.6699,23.6365,23.6532,59284.0
2017-12-26 15:30:00,28.4,28.44,28.37,28.38,85185.0,23.6532,23.6865,23.6282,23.6365,85185.0
2017-12-26 15:40:00,28.38,28.46,28.37,28.46,95664.0,23.6365,23.7032,23.6282,23.7032,95664.0
2017-12-26 15:50:00,28.46,28.46,28.42,28.44,317923.0,23.7032,23.7032,23.6699,23.6865,317923.0
2017-12-27 09:30:00,28.46,28.53,28.38,28.42,64729.0,23.7032,23.7615,23.6365,23.6699,64729.0
2017-12-27 09:40:00,28.43,28.49,28.37,28.47,21261.0,23.6782,23.7282,23.6282,23.7115,21261.0
2017-12-27 09:50:00,28.47,28.49,28.38,28.38,26573.0,23.7115,23.7282,23.6365,23.6365,26573.0
2017-12-27 10:00:00,28.37,28.4,28.27,28.29,31606.0,23.6282,23.6532,23.5449,23.5616,31606.0
2017-12-27 10:10:00,28.29,28.29,28.16,28.16,49942.0,23.5616,23.5616,23.4533,23.4533,49942.0
2017-12-27 10:20:00,28.16,28.22,28.16,28.19,34363.0,23.4533,23.5033,23.4533,23.4783,34363.0
2017-12-27 10:30:00,28.18,28.19,28.07,28.1,38974.0,23.47,23.4783,23.3784,23.4033,38974.0
2017-12-27 10:40:00,28.1,28.13,28.07,28.12,18057.0,23.4033,23.4283,23.3784,23.42,18057.0
2017-12-27 10:50:00,28.12,28.16,28.07,28.14,38450.0,23.42,23.4533,23.3784,23.4367,38450.0
2017-12-27 11:00:00,28.14,28.21,28.12,28.18,42227.0,23.4367,23.495,23.42,23.47,42227.0
2017-12-27 11:10:00,28.18,28.24,28.16,28.24,36729.0,23.47,23.5199,23.4533,23.5199,36729.0
2017-12-27 11:20:00,28.24,28.24,28.16,28.21,62070.0,23.5199,23.5199,23.4533,23.495,62070.0
2017-12-27 11:30:00,28.2,28.21,28.18,28.21,30254.0,23.4866,23.495,23.47,23.495,30254.0
2017-12-27 11:40:00,28.21,28.24,28.16,28.2,64893.0,23.495,23.5199,23.4533,23.4866,64893.0
2017-12-27 11:50:00,28.2,28.29,28.19,28.27,49688.0,23.4866,23.5616,23.4783,23.5449,49688.0
2017-12-27 12:00:00,28.26,28.36,28.25,28.3,138574.0,23.5366,23.6199,23.5283,23.5699,138574.0
2017-12-27 12:10:00,28.3,28.35,28.19,28.21,412868.0,23.5699,23.6116,23.4783,23.495,412868.0
2017-12-27 12:20:00,28.22,28.22,28.11,28.13,27998.0,23.5033,23.5033,23.4117,23.4283,27998.0
2017-12-27 12:30:00,28.12,28.13,28.06,28.08,31340.0,23.42,23.4283,23.37,23.3867,31340.0
2017-12-27 12:40:00,28.08,28.11,28.06,28.06,29336.0,23.3867,23.4117,23.37,23.37,29336.0
2017-12-27 12:50:00,28.06,28.09,28.03,28.03,25926.0,23.37,23.395,23.345,23.345,25926.0
2017-12-27 13:00:00,28.04,28.04,27.95,27.98,32282.0,23.3534,23.3534,23.2784,23.3034,32282.0
2017-12-27 13:10:00,27.98,28.01,27.93,27.95,47127.0,23.3034,23.3284,23.2618,23.2784,47127.0
2017-12-27 13:20:00,27.95,27.96,27.92,27.95,30937.0,23.2784,23.2867,23.2534,23.2784,30937.0
2017-12-27 13:30:00,27.96,27.98,27.94,27.98,39797.0,23.2867,23.3034,23.2701,23.3034,39797.0
2017-12-27 13:40:00,27.97,28.0,27.95,28.0,24106.0,23.2951,23.3201,23.2784,23.3201,24106.0
2017-12-27 13:50:00,28.0,28.05,27.99,28.02,35602.0,23.3201,23.3617,23.3117,23.3367,35602.0
2017-12-27 14:00:00,28.01,28.02,27.98,28.01,31912.0,23.3284,23.3367,23.3034,23.3284,31912.0
2017-12-27 14:10:00,28.01,28.02,27.95,28.01,58506.0,23.3284,23.3367,23.2784,23.3284,58506.0
2017-12-27 14:20:00,28.01,28.02,27.97,28.01,44247.0,23.3284,23.3367,23.2951,23.3284,44247.0
2017-12-27 14:30:00,28.0,28.01,27.91,27.96,63529.0,23.3201,23.3284,23.2451,23.2867,63529.0
2017-12-27 14:40:00,27.96,27.96,27.88,27.89,53432.0,23.2867,23.2867,23.2201,23.2284,53432.0
2017-12-27 14:50:00,27.89,27.91,27.87,27.89,38327.0,23.2284,23.2451,23.2118,23.2284,38327.0
2017-12-27 15:00:00,27.89,27.89,27.83,27.84,94577.0,23.2284,23.2284,23.1785,23.1868,94577.0
2017-12-27 15:10:00,27.84,27.84,27.78,27.8,82245.0,23.1868,23.1868,23.1368,23.1535,82245.0
2017-12-27 15:20:00,27.81,27.82,27.77,27.81,78992.0,23.1618,23.1701,23.1285,23.1618,78992.0
2017-12-27 15:30:00,27.81,27.87,27.75,27.76,205671.0,23.1618,23.2118,23.1118,23.1202,205671.0
2017-12-27 15:40:00,27.76,27.78,27.73,27.74,137455.0,23.1202,23.1368,23.0952,23.1035,137455.0
2017-12-27 15:50:00,27.74,27.76,27.66,27.69,400231.0,23.1035,23.1202,23.0369,23.0619,400231.0
2017-12-28 09:30:00,27.8,27.83,27.55,27.57,38450.0,23.1535,23.1785,22.9453,22.9619,38450.0
2017-12-28 09:40:00,27.55,27.58,27.47,27.57,45072.0,22.9453,22.9703,22.8786,22.9619,45072.0
2017-12-28 09:50:00,27.56,27.6,27.35,27.35,78278.0,22.9536,22.9869,22.7787,22.7787,78278.0
2017-12-28 10:00:00,27.35,27.38,27.24,27.37,84391.0,22.7787,22.8037,22.6871,22.7954,84391.0
2017-12-28 10:10:00,27.36,27.38,27.3,27.32,38395.0,22.787,22.8037,22.7371,22.7537,38395.0
2017-12-28 10:20:00,27.32,27.48,27.31,27.42,45365.0,22.7537,22.887,22.7454,22.837,45365.0
2017-12-28 10:30:00,27.42,27.43,27.32,27.38,46691.0,22.837,22.8453,22.7537,22.8037,46691.0
2017-12-28 10:40:00,27.37,27.41,27.36,27.4,84006.0,22.7954,22.8287,22.787,22.8203,84006.0
2017-12-28 10:50:00,27.4,27.4,27.36,27.39,52779.0,22.8203,22.8203,22.787,22.812,52779.0
2017-12-28 11:00:00,27.4,27.4,27.37,27.4,42291.0,22.8203,22.8203,22.7954,22.8203,42291.0
2017-12-28 11:10:00,27.39,27.52,27.38,27.51,394191.0,22.812,22.9203,22.8037,22.912,394191.0
2017-12-28 11:20:00,27.51,27.6,27.51,27.6,41137.0,22.912,22.9869,22.912,22.9869,41137.0
2017-12-28 11:30:00,27.59,27.6,27.5,27.51,26466.0,22.9786,22.9869,22.9036,22.912,26466.0
2017-12-28 11:40:00,27.5,27.53,27.47,27.52,24049.0,22.9036,22.9286,22.8786,22.9203,24049.0
2017-12-28 11:50:00,27.53,27.61,27.51,27.6,365207.0,22.9286,22.9952,22.912,22.9869,365207.0
2017-12-28 12:00:00,27.61,27.7,27.59,27.69,77727.0,22.9952,23.0702,22.9786,23.0619,77727.0
2017-12-28 12:10:00,27.69,27.85,27.65,27.85,40347.0,23.0619,23.1951,23.0286,23.1951,40347.0
2017-12-28 12:20:00,27.86,27.95,27.84,27.93,58655.0,23.2035,23.2784,23.1868,23.2618,58655.0
2017-12-28 12:30:00,27.93,27.98,27.9,27.9,33662.0,23.2618,23.3034,23.2368,23.2368,33662.0
2017-12-28 12:40:00,27.9,27.91,27.81,27.91,55671.0,23.2368,23.2451,23.1618,23.2451,55671.0
2017-12-28 12:50:00,27.91,28.05,27.9,27.99,48211.0,23.2451,23.3617,23.2368,23.3117,48211.0
2017-12-28 13:00:00,27.99,28.05,27.99,28.05,31777.0,23.3117,23.3617,23.3117,23.3617,31777.0
2017-12-28 13:10:00,28.05,28.07,27.99,28.03,49138.0,23.3617,23.3784,23.3117,23.345,49138.0
2017-12-28 13:20:00,28.03,28.07,27.97,27.98,26049.0,23.345,23.3784,23.2951,23.3034,26049.0
2017-12-28 13:30:00,27.98,28.05,27.96,28.0,41282.0,23.3034,23.3617,23.2867,23.3201,41282.0
2017-12-28 13:40:00,28.0,28.03,28.0,28.01,24285.0,23.3201,23.345,23.3201,23.3284,24285.0
2017-12-28 13:50:00,28.01,28.05,28.01,28.01,32643.0,23.3284,23.3617,23.3284,23.3284,32643.0
2017-12-28 14:00:00,28.01,28.03,27.98,27.99,41208.0,23.3284,23.345,23.3034,23.3117,41208.0
2017-12-28 14:10:00,27.99,28.09,27.98,28.05,29180.0,23.3117,23.395,23.3034,23.3617,29180.0
2017-12-28 14:20:00,28.06,28.12,28.03,28.11,38781.0,23.37,23.42,23.345,23.4117,38781.0
2017-12-28 14:30:00,28.11,28.12,28.06,28.11,38609.0,23.4117,23.42,23.37,23.4117,38609.0
2017-12-28 14:40:00,28.11,28.12,28.06,28.08,29248.0,23.4117,23.42,23.37,23.3867,29248.0
2017-12-28 14:50:00,28.08,28.1,28.0,28.02,47399.0,23.3867,23.4033,23.3201,23.3367,47399.0
2017-12-28 15:00:00,28.03,28.04,27.99,28.0,32763.0,23.345,23.3534,23.3117,23.3201,32763.0
2017-12-28 15:10:00,28.0,28.01,27.93,27.98,53063.0,23.3201,23.3284,23.2618,23.3034,53063.0
2017-12-28 15:20:00,27.98,28.02,27.96,28.0,68700.0,23.3034,23.3367,23.2867,23.3201,68700.0
2017-12-28 15:30:00,28.0,28.0,27.95,27.96,68127.0,23.3201,23.3201,23.2784,23.2867,68127.0
2017-12-28 15:40:00,27.96,27.98,27.94,27.96,128917.0,23.2867,23.3034,23.2701,23.2867,128917.0
2017-12-28 15:50:00,27.97,28.03,27.96,28.01,486453.0,23.2951,23.345,23.2867,23.3284,486453.0
2017-12-29 09:30:00,27.91,28.39,27.91,28.38,129060.0,23.2451,23.6449,23.2451,23.6365,129060.0
2017-12-29 09:40:00,28.38,28.43,28.16,28.16,50913.0,23.6365,23.6782,23.4533,23.4533,50913.0
2017-12-29 09:50:00,28.16,28.22,28.1,28.2,23333.0,23.4533,23.5033,23.4033,23.4866,23333.0
2017-12-29 10:00:00,28.21,28.29,28.16,28.29,95983.0,23.495,23.5616,23.4533,23.5616,95983.0
2017-12-29 10:10:00,28.29,28.38,28.21,28.25,107644.0,23.5616,23.6365,23.495,23.5283,107644.0
2017-12-29 10:20:00,28.25,28.35,28.23,28.35,64756.0,23.5283,23.6116,23.5116,23.6116,64756.0
2017-12-29 10:30:00,28.36,28.45,28.35,28.42,59257.0,23.6199,23.6948,23.6116,23.6699,59257.0
2017-12-29 10:40:00,28.42,28.46,28.39,28.4,98859.0,23.6699,23.7032,23.6449,23.6532,98859.0
2017-12-29 10:50:00,28.41,28.47,28.39,28.45,59233.0,23.6615,23.7115,23.6449,23.6948,59233.0
2017-12-29 11:00:00,28.45,28.46,28.37,28.37,81793.0,23.6948,23.7032,23.6282,23.6282,81793.0
2017-12-29 11:10:00,28.38,28.43,28.34,28.34,46619.0,23.6365,23.6782,23.6032,23.6032,46619.0
2017-12-29 11:20:00,28.34,28.47,28.29,28.46,141213.0,23.6032,23.7115,23.5616,23.7032,141213.0
2017-12-29 11:30:00,28.46,28.51,28.44,28.51,78368.0,23.7032,23.7448,23.6865,23.7448,78368.0
2017-12-29 11:40:00,28.51,28.61,28.51,28.57,67107.0,23.7448,23.8281,23.7448,23.7948,67107.0
2017-12-29 11:50:00,28.57,28.57,28.52,28.55,50086.0,23.7948,23.7948,23.7531,23.7781,50086.0
2017-12-29 12:00:00,28.54,28.58,28.52,28.57,51907.0,23.7698,23.8031,23.7531,23.7948,51907.0
2017-12-29 12:10:00,28.57,28.61,28.47,28.49,60889.0,23.7948,23.8281,23.7115,23.7282,60889.0
2017-12-29 12:20:00,28.49,28.56,28.49,28.53,47134.0,23.7282,23.7865,23.7282,23.7615,47134.0
2017-12-29 12:30:00,28.54,28.55,28.48,28.5,55033.0,23.7698,23.7781,23.7198,23.7365,55033.0
2017-12-29 12:40:00,28.5,28.59,28.49,28.58,37859.0,23.7365,23.8114,23.7282,23.8031,37859.0
2017-12-29 12:50:00,28.58,28.61,28.5,28.55,63433.0,23.8031,23.8281,23.7365,23.7781,63433.0
2017-12-29 13:00:00,28.55,28.57,28.49,28.55,88750.0,23.7781,23.7948,23.7282,23.7781,88750.0
2017-12-29 13:10:00,28.54,28.67,28.52,28.64,118273.0,23.7698,23.8781,23.7531,23.8531,118273.0
2017-12-29 13:20:00,28.64,28.71,28.64,28.7,54713.0,23.8531,23.9114,23.8531,23.9031,54713.0
2017-12-29 13:30:00,28.69,28.69,28.63,28.63,116175.0,23.8947,23.8947,23.8448,23.8448,116175.0
2017-12-29 13:40:00,28.64,28.68,28.63,28.67,118363.0,23.8531,23.8864,23.8448,23.8781,118363.0
2017-12-29 13:50:00,28.67,28.73,28.65,28.72,122309.0,23.8781,23.928,23.8614,23.9197,122309.0
2017-12-29 14:00:00,28.73,28.76,28.7,28.74,57138.0,23.928,23.953,23.9031,23.9364,57138.0
2017-12-29 14:10:00,28.74,28.76,28.7,28.74,120644.0,23.9364,23.953,23.9031,23.9364,120644.0
2017-12-29 14:20:00,28.74,28.76,28.66,28.73,82154.0,23.9364,23.953,23.8697,23.928,82154.0
2017-12-29 14:30:00,28.73,28.77,28.71,28.73,63509.0,23.928,23.9614,23.9114,23.928,63509.0
2017-12-29 14:40:00,28.72,28.75,28.6,28.6,107595.0,23.9197,23.9447,23.8198,23.8198,107595.0
2017-12-29 14:50:00,28.6,28.62,28.53,28.56,79612.0,23.8198,23.8364,23.7615,23.7865,79612.0
2017-12-29 15:00:00,28.55,28.56,28.44,28.5,107484.0,23.7781,23.7865,23.6865,23.7365,107484.0
2017-12-29 15:10:00,28.5,28.56,28.48,28.5,122697.0,23.7365,23.7865,23.7198,23.7365,122697.0
2017-12-29 15:20:00,28.5,28.55,28.49,28.51,79869.0,23.7365,23.7781,23.7282,23.7448,79869.0
2017-12-29 15:30:00,28.52,28.52,28.47,28.49,131781.0,23.7531,23.7531,23.7115,23.7282,131781.0
2017-12-29 15:40:00,28.49,28.6,28.47,28.6,209843.0,23.7282,23.8198,23.7115,23.8198,209843.0
2017-12-29 15:50:00,28.59,28.6,28.47,28.49,610999.0,23.8114,23.8198,23.7115,23.7282,610999.0
2018-01-02 09:30:00,28.57,28.77,28.51,28.67,120133.0,23.7948,23.9614,23.7448,23.8781,120133.0
2018-01-02 09:40:00,28.68,28.76,28.52,28.53,109653.0,23.8864,23.953,23.7531,23.7615,109653.0
2018-01-02 09:50:00,28.53,28.54,28.46,28.49,109764.0,23.7615,23.7698,23.7032,23.7282,109764.0
2018-01-02 10:00:00,28.5,28.76,28.5,28.71,216418.0,23.7365,23.953,23.7365,23.9114,216418.0
2018-01-02 10:10:00,28.73,28.74,28.61,28.62,53710.0,23.928,23.9364,23.8281,23.8364,53710.0
2018-01-02 10:20:00,28.62,28.65,28.61,28.63,75594.0,23.8364,23.8614,23.8281,23.8448,75594.0
2018-01-02 10:30:00,28.63,28.63,28.56,28.62,69700.0,23.8448,23.8448,23.7865,23.8364,69700.0
2018-01-02 10:40:00,28.61,28.72,28.61,28.64,77692.0,23.8281,23.9197,23.8281,23.8531,77692.0
2018-01-02 10:50:00,28.64,28.67,28.59,28.61,44747.0,23.8531,23.8781,23.8114,23.8281,44747.0
2018-01-02 11:00:00,28.61,28.67,28.58,28.6,151615.0,23.8281,23.8781,23.8031,23.8198,151615.0
2018-01-02 11:10:00,28.59,28.6,28.48,28.48,112129.0,23.8114,23.8198,23.7198,23.7198,112129.0
2018-01-02 11:20:00,28.48,28.51,28.43,28.51,67922.0,23.7198,23.7448,23.6782,23.7448,67922.0
2018-01-02 11:30:00,28.51,28.51,28.43,28.45,47399.0,23.7448,23.7448,23.6782,23.6948,47399.0
2018-01-02 11:40:00,28.44,28.48,28.43,28.48,42910.0,23.6865,23.7198,23.6782,23.7198,42910.0
2018-01-02 11:50:00,28.48,28.56,28.46,28.56,49859.0,23.7198,23.7865,23.7032,23.7865,49859.0
2018-01-02 12:00:00,28.56,28.63,28.56,28.61,66702.0,23.7865,23.8448,23.7865,23.8281,66702.0
2018-01-02 12:10:00,28.61,28.65,28.59,28.65,67909.0,23.8281,23.8614,23.8114,23.8614,67909.0
2018-01-02 12:20:00,28.65,28.68,28.61,28.68,69796.0,23.8614,23.8864,23.8281,23.8864,69796.0
2018-01-02 12:30:00,28.68,28.69,28.63,28.68,59928.0,23.8864,23.8947,23.8448,23.8864,59928.0
2018-01-02 12:40:00,28.68,28.69,28.6,28.67,46849.0,23.8864,23.8947,23.8198,23.8781,46849.0
2018-01-02 12:50:00,28.68,28.73,28.66,28.72,67889.0,23.8864,23.928,23.8697,23.9197,67889.0
2018-01-02 13:00:00,28.72,28.76,28.69,28.76,46700.0,23.9197,23.953,23.8947,23.953,46700.0
2018-01-02 13:10:00,28.76,28.76,28.71,28.71,29339.0,23.953,23.953,23.9114,23.9114,29339.0
2018-01-02 13:20:00,28.71,28.72,28.58,28.59,87183.0,23.9114,23.9197,23.8031,23.8114,87183.0
2018-01-02 13:30:00,28.59,28.67,28.55,28.67,52088.0,23.8114,23.8781,23.7781,23.8781,52088.0
2018-01-02 13:40:00,28.66,28.67,28.63,28.65,47608.0,23.8697,23.8781,23.8448,23.8614,47608.0
2018-01-02 13:50:00,28.65,28.65,28.57,28.59,60304.0,23.8614,23.8614,23.7948,23.8114,60304.0
2018-01-02 14:00:00,28.59,28.62,28.58,28.6,39168.0,23.8114,23.8364,23.8031,23.8198,39168.0
2018-01-02 14:10:00,28.61,28.62,28.56,28.57,99714.0,23.8281,23.8364,23.7865,23.7948,99714.0
2018-01-02 14:20:00,28.57,28.57,28.49,28.5,150722.0,23.7948,23.7948,23.7282,23.7365,150722.0
2018-01-02 14:30:00,28.5,28.68,28.49,28.67,135291.0,23.7365,23.8864,23.7282,23.8781,135291.0
2018-01-02 14:40:00,28.67,28.76,28.64,28.75,183383.0,23.8781,23.953,23.8531,23.9447,183383.0
2018-01-02 14:50:00,28.75,28.76,28.69,28.76,180598.0,23.9447,23.953,23.8947,23.953,180598.0
2018-01-02 15:00:00,28.76,28.83,28.73,28.83,182563.0,23.953,24.0113,23.928,24.0113,182563.0
2018-01-02 15:10:00,28.83,28.91,28.82,28.87,239506.0,24.0113,24.078,24.003,24.0446,239506.0
2018-01-02 15:20:00,28.87,28.93,28.84,28.86,289608.0,24.0446,24.0946,24.0197,24.0363,289608.0
2018-01-02 15:30:00,28.87,28.97,28.84,28.94,238915.0,24.0446,24.1279,24.0197,24.1029,238915.0
2018-01-02 15:40:00,28.93,28.99,28.91,28.96,327418.0,24.0946,24.1446,24.078,24.1196,327418.0
2018-01-02 15:50:00,28.97,29.0,28.9,28.92,1019978.0,24.1279,24.1529,24.0696,24.0863,1019978.0
2018-01-03 09:30:00,28.95,29.22,28.87,29.22,86088.0,24.1113,24.3361,24.0446,24.3361,86088.0
2018-01-03 09:40:00,29.23,29.48,29.23,29.48,107758.0,24.3445,24.5527,24.3445,24.5527,107758.0
2018-01-03 09:50:00,29.47,29.51,29.38,29.5,111280.0,24.5444,24.5777,24.4694,24.5693,111280.0
2018-01-03 10:00:00,29.5,29.6,29.43,29.54,165382.0,24.5693,24.6526,24.511,24.6027,165382.0
2018-01-03 10:10:00,29.54,29.61,29.46,29.46,172161.0,24.6027,24.661,24.536,24.536,172161.0
2018-01-03 10:20:00,29.47,29.53,29.29,29.36,189466.0,24.5444,24.5943,24.3944,24.4527,189466.0
2018-01-03 10:30:00,29.36,29.42,29.19,29.2,137003.0,24.4527,24.5027,24.3112,24.3195,137003.0
2018-01-03 10:40:00,29.19,29.2,29.07,29.1,121973.0,24.3112,24.3195,24.2112,24.2362,121973.0
2018-01-03 10:50:00,29.1,29.23,29.1,29.23,136834.0,24.2362,24.3445,24.2362,24.3445,136834.0
2018-01-03 11:00:00,29.23,29.29,29.13,29.19,188195.0,24.3445,24.3944,24.2612,24.3112,188195.0
2018-01-03 11:10:00,29.2,29.24,29.16,29.21,78471.0,24.3195,24.3528,24.2862,24.3278,78471.0
2018-01-03 11:20:00,29.21,29.25,29.14,29.18,157209.0,24.3278,24.3611,24.2695,24.3028,157209.0
2018-01-03 11:30:00,29.2,29.22,29.11,29.11,63071.0,24.3195,24.3361,24.2445,24.2445,63071.0
2018-01-03 11:40:00,29.11,29.18,29.07,29.15,78479.0,24.2445,24.3028,24.2112,24.2778,78479.0
2018-01-03 11:50:00,29.15,29.15,28.94,28.95,67939.0,24.2778,24.2778,24.1029,24.1113,67939.0
2018-01-03 12:00:00,28.96,28.96,28.84,28.85,70235.0,24.1196,24.1196,24.0197,24.028,70235.0
2018-01-03 12:10:00,28.85,28.89,28.8,28.87,65557.0,24.028,24.0613,23.9863,24.0446,65557.0
2018-01-03 12:20:00,28.88,28.97,28.82,28.87,90644.0,24.053,24.1279,24.003,24.0446,90644.0
2018-01-03 12:30:00,28.87,28.91,28.83,28.86,51075.0,24.0446,24.078,24.0113,24.0363,51075.0
2018-01-03 12:40:00,28.86,28.91,28.85,28.86,109069.0,24.0363,24.078,24.028,24.0363,109069.0
2018-01-03 12:50:00,28.87,28.87,28.68,28.71,67938.0,24.0446,24.0446,23.8864,23.9114,67938.0
2018-01-03 13:00:00,28.72,28.76,28.67,28.71,69661.0,23.9197,23.953,23.8781,23.9114,69661.0
2018-01-03 13:10:00,28.71,28.75,28.65,28.66,45488.0,23.9114,23.9447,23.8614,23.8697,45488.0
2018-01-03 13:20:00,28.66,28.69,28.62,28.68,104745.0,23.8697,23.8947,23.8364,23.8864,104745.0
2018-01-03 13:30:00,28.69,28.75,28.69,28.71,60863.0,23.8947,23.9447,23.8947,23.9114,60863.0
2018-01-03 13:40:00,28.71,28.79,28.69,28.78,64157.0,23.9114,23.978,23.8947,23.9697,64157.0
2018-01-03 13:50:00,28.77,28.78,28.64,28.64,64830.0,23.9614,23.9697,23.8531,23.8531,64830.0
2018-01-03 14:00:00,28.64,28.73,28.61,28.72,81784.0,23.8531,23.928,23.8281,23.9197,81784.0
2018-01-03 14:10:00,28.72,28.72,28.64,28.68,89751.0,23.9197,23.9197,23.8531,23.8864,89751.0
2018-01-03 14:20:00,28.67,28.79,28.66,28.78,75818.0,23.8781,23.978,23.8697,23.9697,75818.0
2018-01-03 14:30:00,28.77,28.93,28.76,28.84,111141.0,23.9614,24.0946,23.953,24.0197,111141.0
2018-01-03 14:40:00,28.84,28.9,28.8,28.85,80544.0,24.0197,24.0696,23.9863,24.028,80544.0
2018-01-03 14:50:00,28.84,28.89,28.83,28.87,76419.0,24.0197,24.0613,24.0113,24.0446,76419.0
2018-01-03 15:00:00,28.87,28.88,28.84,28.86,60488.0,24.0446,24.053,24.0197,24.0363,60488.0
2018-01-03 15:10:00,28.86,28.91,28.85,28.89,102709.0,24.0363,24.078,24.028,24.0613,102709.0
2018-01-03 15:20:00,28.88,28.91,28.79,28.8,221150.0,24.053,24.078,23.978,23.9863,221150.0
2018-01-03 15:30:00,28.8,28.82,28.75,28.78,122719.0,23.9863,24.003,23.9447,23.9697,122719.0
2018-01-03 15:40:00,28.78,28.9,28.78,28.89,210895.0,23.9697,24.0696,23.9697,24.0613,210895.0
2018-01-03 15:50:00,28.89,28.92,28.8,28.88,648852.0,24.0613,24.0863,23.9863,24.053,648852.0
2018-01-04 09:30:00,28.88,29.29,28.86,29.0,108899.0,24.053,24.3944,24.0363,24.1529,108899.0
2018-01-04 09:40:00,29.0,29.12,28.91,28.92,91954.0,24.1529,24.2529,24.078,24.0863,91954.0
2018-01-04 09:50:00,28.92,29.02,28.88,28.99,85924.0,24.0863,24.1696,24.053,24.1446,85924.0
2018-01-04 10:00:00,29.0,29.02,28.9,28.96,74303.0,24.1529,24.1696,24.0696,24.1196,74303.0
2018-01-04 10:10:00,28.96,28.98,28.87,28.94,99330.0,24.1196,24.1363,24.0446,24.1029,99330.0
2018-01-04 10:20:00,28.94,29.0,28.8,28.8,91496.0,24.1029,24.1529,23.9863,23.9863,91496.0
2018-01-04 10:30:00,28.81,28.95,28.8,28.94,73474.0,23.9947,24.1113,23.9863,24.1029,73474.0
2018-01-04 10:40:00,28.93,28.97,28.88,28.97,54340.0,24.0946,24.1279,24.053,24.1279,54340.0
2018-01-04 10:50:00,28.97,29.05,28.97,29.05,76895.0,24.1279,24.1946,24.1279,24.1946,76895.0
2018-01-04 11:00:00,29.04,29.05,28.93,28.95,76268.0,24.1862,24.1946,24.0946,24.1113,76268.0
2018-01-04 11:10:00,28.94,28.94,28.88,28.91,67301.0,24.1029,24.1029,24.053,24.078,67301.0
2018-01-04 11:20:00,28.92,28.92,28.81,28.81,50739.0,24.0863,24.0863,23.9947,23.9947,50739.0
2018-01-04 11:30:00,28.82,28.88,28.81,28.81,66822.0,24.003,24.053,23.9947,23.9947,66822.0
2018-01-04 11:40:00,28.81,28.82,28.73,28.74,93100.0,23.9947,24.003,23.928,23.9364,93100.0
2018-01-04 11:50:00,28.74,28.76,28.71,28.71,72585.0,23.9364,23.953,23.9114,23.9114,72585.0
2018-01-04 12:00:00,28.71,28.74,28.7,28.73,56268.0,23.9114,23.9364,23.9031,23.928,56268.0
2018-01-04 12:10:00,28.73,28.73,28.68,28.7,72409.0,23.928,23.928,23.8864,23.9031,72409.0
2018-01-04 12:20:00,28.71,28.8,28.7,28.8,35998.0,23.9114,23.9863,23.9031,23.9863,35998.0
2018-01-04 12:30:00,28.8,28.8,28.77,28.77,44866.0,23.9863,23.9863,23.9614,23.9614,44866.0
2018-01-04 12:40:00,28.77,28.78,28.64,28.68,88587.0,23.9614,23.9697,23.8531,23.8864,88587.0
2018-01-04 12:50:00,28.68,28.71,28.67,28.71,108757.0,23.8864,23.9114,23.8781,23.9114,108757.0
2018-01-04 13:00:00,28.71,28.74,28.67,28.67,37576.0,23.9114,23.9364,23.8781,23.8781,37576.0
2018-01-04 13:10:00,28.68,28.68,28.61,28.61,49587.0,23.8864,23.8864,23.8281,23.8281,49587.0
2018-01-04 13:20:00,28.62,28.69,28.58,28.69,68862.0,23.8364,23.8947,23.8031,23.8947,68862.0
2018-01-04 13:30:00,28.69,28.73,28.67,28.73,35850.0,23.8947,23.928,23.8781,23.928,35850.0
2018-01-04 13:40:00,28.73,28.78,28.72,28.78,66454.0,23.928,23.9697,23.9197,23.9697,66454.0
2018-01-04 13:50:00,28.78,28.8,28.7,28.73,80283.0,23.9697,23.9863,23.9031,23.928,80283.0
2018-01-04 14:00:00,28.73,28.8,28.73,28.78,59885.0,23.928,23.9863,23.928,23.9697,59885.0
2018-01-04 14:10:00,28.78,28.78,28.7,28.75,74209.0,23.9697,23.9697,23.9031,23.9447,74209.0
2018-01-04 14:20:00,28.75,28.75,28.65,28.67,58563.0,23.9447,23.9447,23.8614,23.8781,58563.0
2018-01-04 14:30:00,28.67,28.68,28.56,28.63,57749.0,23.8781,23.8864,23.7865,23.8448,57749.0
2018-01-04 14:40:00,28.63,28.63,28.59,28.61,33622.0,23.8448,23.8448,23.8114,23.8281,33622.0
2018-01-04 14:50:00,28.61,28.67,28.6,28.67,98478.0,23.8281,23.8781,23.8198,23.8781,98478.0
2018-01-04 15:00:00,28.66,28.67,28.55,28.56,84343.0,23.8697,23.8781,23.7781,23.7865,84343.0
2018-01-04 15:10:00,28.57,28.6,28.54,28.54,114067.0,23.7948,23.8198,23.7698,23.7698,114067.0
2018-01-04 15:20:00,28.55,28.61,28.48,28.6,185855.0,23.7781,23.8281,23.7198,23.8198,185855.0
2018-01-04 15:30:00,28.59,28.6,28.54,28.55,70649.0,23.8114,23.8198,23.7698,23.7781,70649.0
2018-01-04 15:40:00,28.55,28.57,28.52,28.54,173990.0,23.7781,23.7948,23.7531,23.7698,173990.0
2018-01-04 15:50:00,28.53,28.58,28.53,28.55,566894.0,23.7615,23.8031,23.7615,23.7781,566894.0
2018-01-05 09:30:00,28.64,28.73,28.38,28.69,100120.0,23.8531,23.928,23.6365,23.8947,100120.0
2018-01-05 09:40:00,28.7,28.76,28.5,28.56,66983.0,23.9031,23.953,23.7365,23.7865,66983.0
2018-01-05 09:50:00,28.56,28.78,28.56,28.76,60689.0,23.7865,23.9697,23.7865,23.953,60689.0
2018-01-05 10:00:00,28.76,28.77,28.66,28.7,58369.0,23.953,23.9614,23.8697,23.9031,58369.0
2018-01-05 10:10:00,28.7,28.71,28.59,28.62,48930.0,23.9031,23.9114,23.8114,23.8364,48930.0
2018-01-05 10:20:00,28.62,28.7,28.61,28.65,76026.0,23.8364,23.9031,23.8281,23.8614,76026.0
2018-01-05 10:30:00,28.65,28.69,28.59,28.68,68672.0,23.8614,23.8947,23.8114,23.8864,68672.0
2018-01-05 10:40:00,28.68,28.7,28.63,28.64,60061.0,23.8864,23.9031,23.8448,23.8531,60061.0
2018-01-05 10:50:00,28.64,28.65,28.56,28.56,74061.0,23.8531,23.8614,23.7865,23.7865,74061.0
2018-01-05 11:00:00,28.56,28.62,28.53,28.61,53868.0,23.7865,23.8364,23.7615,23.8281,53868.0
2018-01-05 11:10:00,28.6,28.6,28.49,28.49,40645.0,23.8198,23.8198,23.7282,23.7282,40645.0
2018-01-05 11:20:00,28.49,28.67,28.44,28.63,135980.0,23.7282,23.8781,23.6865,23.8448,135980.0
2018-01-05 11:30:00,28.63,28.7,28.6,28.67,40966.0,23.8448,23.9031,23.8198,23.8781,40966.0
2018-01-05 11:40:00,28.68,28.68,28.61,28.64,44047.0,23.8864,23.8864,23.8281,23.8531,44047.0
2018-01-05 11:50:00,28.64,28.7,28.63,28.7,45392.0,23.8531,23.9031,23.8448,23.9031,45392.0
2018-01-05 12:00:00,28.69,28.7,28.65,28.66,39887.0,23.8947,23.9031,23.8614,23.8697,39887.0
2018-01-05 12:10:00,28.66,28.68,28.64,28.66,43659.0,23.8697,23.8864,23.8531,23.8697,43659.0
2018-01-05 12:20:00,28.65,28.67,28.64,28.65,33057.0,23.8614,23.8781,23.8531,23.8614,33057.0
2018-01-05 12:30:00,28.66,28.67,28.58,28.65,59592.0,23.8697,23.8781,23.8031,23.8614,59592.0
2018-01-05 12:40:00,28.65,28.71,28.63,28.65,39156.0,23.8614,23.9114,23.8448,23.8614,39156.0
2018-01-05 12:50:00,28.65,28.66,28.62,28.63,34199.0,23.8614,23.8697,23.8364,23.8448,34199.0
2018-01-05 13:00:00,28.63,28.63,28.6,28.61,27577.0,23.8448,23.8448,23.8198,23.8281,27577.0
2018-01-05 13:10:00,28.61,28.71,28.59,28.7,37539.0,23.8281,23.9114,23.8114,23.9031,37539.0
2018-01-05 13:20:00,28.69,28.7,28.65,28.68,35112.0,23.8947,23.9031,23.8614,23.8864,35112.0
2018-01-05 13:30:00,28.68,28.72,28.67,28.71,32420.0,23.8864,23.9197,23.8781,23.9114,32420.0
2018-01-05 13:40:00,28.71,28.76,28.68,28.76,52880.0,23.9114,23.953,23.8864,23.953,52880.0
2018-01-05 13:50:00,28.76,28.8,28.75,28.8,59871.0,23.953,23.9863,23.9447,23.9863,59871.0
2018-01-05 14:00:00,28.8,28.83,28.78,28.8,60758.0,23.9863,24.0113,23.9697,23.9863,60758.0
2018-01-05 14:10:00,28.8,28.81,28.76,28.77,94635.0,23.9863,23.9947,23.953,23.9614,94635.0
2018-01-05 14:20:00,28.76,28.84,28.76,28.81,52751.0,23.953,24.0197,23.953,23.9947,52751.0
2018-01-05 14:30:00,28.81,28.85,28.81,28.83,39895.0,23.9947,24.028,23.9947,24.0113,39895.0
2018-01-05 14:40:00,28.84,28.85,28.82,28.84,48470.0,24.0197,24.028,24.003,24.0197,48470.0
2018-01-05 14:50:00,28.84,28.84,28.78,28.79,43532.0,24.0197,24.0197,23.9697,23.978,43532.0
2018-01-05 15:00:00,28.79,28.84,28.78,28.81,75384.0,23.978,24.0197,23.9697,23.9947,75384.0
2018-01-05 15:10:00,28.8,28.82,28.79,28.8,57048.0,23.9863,24.003,23.978,23.9863,57048.0
2018-01-05 15:20:00,28.8,28.8,28.76,28.8,82006.0,23.9863,23.9863,23.953,23.9863,82006.0
2018-01-05 15:30:00,28.8,28.8,28.75,28.76,107225.0,23.9863,23.9863,23.9447,23.953,107225.0
2018-01-05 15:40:00,28.77,28.82,28.75,28.81,167117.0,23.9614,24.003,23.9447,23.9947,167117.0
2018-01-05 15:50:00,28.81,28.81,28.7,28.73,524875.0,23.9947,23.9947,23.9031,23.928,524875.0
2018-01-08 09:30:00,28.75,29.2,28.74,28.89,106567.0,23.9447,24.3195,23.9364,24.0613,106567.0
2018-01-08 09:40:00,28.89,29.09,28.81,29.05,85474.0,24.0613,24.2279,23.9947,24.1946,85474.0
2018-01-08 09:50:00,29.05,29.07,28.9,28.93,74599.0,24.1946,24.2112,24.0696,24.0946,74599.0
2018-01-08 10:00:00,28.94,29.0,28.88,28.89,100388.0,24.1029,24.1529,24.053,24.0613,100388.0
2018-01-08 10:10:00,28.88,28.97,28.88,28.95,74959.0,24.053,24.1279,24.053,24.1113,74959.0
2018-01-08 10:20:00,28.95,29.12,28.94,29.1,77636.0,24.1113,24.2529,24.1029,24.2362,77636.0
2018-01-08 10:30:00,29.1,29.14,29.05,29.09,78797.0,24.2362,24.2695,24.1946,24.2279,78797.0
2018-01-08 10:40:00,29.09,29.11,29.07,29.09,75838.0,24.2279,24.2445,24.2112,24.2279,75838.0
2018-01-08 10:50:00,29.09,29.19,29.08,29.19,64302.0,24.2279,24.3112,24.2195,24.3112,64302.0
2018-01-08 11:00:00,29.18,29.26,29.15,29.25,69852.0,24.3028,24.3695,24.2778,24.3611,69852.0
2018-01-08 11:10:00,29.26,29.39,29.25,29.38,180979.0,24.3695,24.4777,24.3611,24.4694,180979.0
2018-01-08 11:20:00,29.38,29.4,29.26,29.26,85381.0,24.4694,24.4861,24.3695,24.3695,85381.0
2018-01-08 11:30:00,29.26,29.27,29.19,29.23,140139.0,24.3695,24.3778,24.3112,24.3445,140139.0
2018-01-08 11:40:00,29.23,29.3,29.23,29.23,59361.0,24.3445,24.4028,24.3445,24.3445,59361.0
2018-01-08 11:50:00,29.23,29.24,29.15,29.19,72767.0,24.3445,24.3528,24.2778,24.3112,72767.0
2018-01-08 12:00:00,29.18,29.24,29.18,29.24,45515.0,24.3028,24.3528,24.3028,24.3528,45515.0
2018-01-08 12:10:00,29.23,29.25,29.09,29.12,80205.0,24.3445,24.3611,24.2279,24.2529,80205.0
2018-01-08 12:20:00,29.12,29.12,29.02,29.05,57822.0,24.2529,24.2529,24.1696,24.1946,57822.0
2018-01-08 12:30:00,29.06,29.07,29.01,29.06,55915.0,24.2029,24.2112,24.1612,24.2029,55915.0
2018-01-08 12:40:00,29.07,29.08,29.01,29.01,47334.0,24.2112,24.2195,24.1612,24.1612,47334.0
2018-01-08 12:50:00,29.01,29.03,28.99,28.99,46599.0,24.1612,24.1779,24.1446,24.1446,46599.0
2018-01-08 13:00:00,28.99,29.0,28.96,28.98,67132.0,24.1446,24.1529,24.1196,24.1363,67132.0
2018-01-08 13:10:00,28.97,28.98,28.88,28.9,69056.0,24.1279,24.1363,24.053,24.0696,69056.0
2018-01-08 13:20:00,28.9,29.01,28.89,29.01,44471.0,24.0696,24.1612,24.0613,24.1612,44471.0
2018-01-08 13:30:00,29.0,29.07,29.0,29.06,50845.0,24.1529,24.2112,24.1529,24.2029,50845.0
2018-01-08 13:40:00,29.06,29.07,28.98,28.99,62280.0,24.2029,24.2112,24.1363,24.1446,62280.0
2018-01-08 13:50:00,28.98,28.99,28.89,28.91,70916.0,24.1363,24.1446,24.0613,24.078,70916.0
2018-01-08 14:00:00,28.92,28.97,28.92,28.94,58445.0,24.0863,24.1279,24.0863,24.1029,58445.0
2018-01-08 14:10:00,28.94,28.96,28.91,28.94,53084.0,24.1029,24.1196,24.078,24.1029,53084.0
2018-01-08 14:20:00,28.93,28.99,28.93,28.96,52590.0,24.0946,24.1446,24.0946,24.1196,52590.0
2018-01-08 14:30:00,28.97,28.99,28.93,28.99,57291.0,24.1279,24.1446,24.0946,24.1446,57291.0
2018-01-08 14:40:00,28.99,29.05,28.98,29.0,54905.0,24.1446,24.1946,24.1363,24.1529,54905.0
2018-01-08 14:50:00,29.0,29.07,28.99,29.06,95335.0,24.1529,24.2112,24.1446,24.2029,95335.0
2018-01-08 15:00:00,29.06,29.09,29.04,29.08,58749.0,24.2029,24.2279,24.1862,24.2195,58749.0
2018-01-08 15:10:00,29.08,29.11,29.05,29.11,72681.0,24.2195,24.2445,24.1946,24.2445,72681.0
2018-01-08 15:20:00,29.11,29.18,29.1,29.17,188624.0,24.2445,24.3028,24.2362,24.2945,188624.0
2018-01-08 15:30:00,29.17,29.2,29.1,29.1,150425.0,24.2945,24.3195,24.2362,24.2362,150425.0
2018-01-08 15:40:00,29.11,29.18,29.1,29.18,160698.0,24.2445,24.3028,24.2362,24.3028,160698.0
2018-01-08 15:50:00,29.18,29.2,29.11,29.18,621145.0,24.3028,24.3195,24.2445,24.3028,621145.0
2018-01-09 09:30:00,29.32,29.38,29.04,29.04,43007.0,24.4194,24.4694,24.1862,24.1862,43007.0
2018-01-09 09:40:00,29.04,29.06,28.9,28.95,34916.0,24.1862,24.2029,24.0696,24.1113,34916.0
2018-01-09 09:50:00,28.94,28.98,28.74,28.76,265913.0,24.1029,24.1363,23.9364,23.953,265913.0
2018-01-09 10:00:00,28.75,28.87,28.73,28.75,101325.0,23.9447,24.0446,23.928,23.9447,101325.0
2018-01-09 10:10:00,28.75,28.84,28.75,28.8,39791.0,23.9447,24.0197,23.9447,23.9863,39791.0
2018-01-09 10:20:00,28.8,28.82,28.72,28.76,35405.0,23.9863,24.003,23.9197,23.953,35405.0
2018-01-09 10:30:00,28.77,28.86,28.76,28.82,72213.0,23.9614,24.0363,23.953,24.003,72213.0
2018-01-09 10:40:00,28.81,28.86,28.73,28.75,82442.0,23.9947,24.0363,23.928,23.9447,82442.0
2018-01-09 10:50:00,28.73,28.8,28.71,28.78,73642.0,23.928,23.9863,23.9114,23.9697,73642.0
2018-01-09 11:00:00,28.78,28.87,28.78,28.87,32656.0,23.9697,24.0446,23.9697,24.0446,32656.0
2018-01-09 11:10:00,28.87,28.93,28.83,28.93,46807.0,24.0446,24.0946,24.0113,24.0946,46807.0
2018-01-09 11:20:00,28.93,28.98,28.9,28.92,28238.0,24.0946,24.1363,24.0696,24.0863,28238.0
2018-01-09 11:30:00,28.91,28.92,28.84,28.84,59753.0,24.078,24.0863,24.0197,24.0197,59753.0
2018-01-09 11:40:00,28.84,28.91,28.82,28.87,19743.0,24.0197,24.078,24.003,24.0446,19743.0
2018-01-09 11:50:00,28.87,28.96,28.86,28.94,26864.0,24.0446,24.1196,24.0363,24.1029,26864.0
2018-01-09 12:00:00,28.93,28.94,28.9,28.94,30185.0,24.0946,24.1029,24.0696,24.1029,30185.0
2018-01-09 12:10:00,28.93,28.93,28.86,28.88,16213.0,24.0946,24.0946,24.0363,24.053,16213.0
2018-01-09 12:20:00,28.87,28.89,28.84,28.88,17733.0,24.0446,24.0613,24.0197,24.053,17733.0
2018-01-09 12:30:00,28.88,28.88,28.84,28.88,23048.0,24.053,24.053,24.0197,24.053,23048.0
2018-01-09 12:40:00,28.88,28.91,28.85,28.86,17226.0,24.053,24.078,24.028,24.0363,17226.0
2018-01-09 12:50:00,28.86,28.89,28.84,28.85,21149.0,24.0363,24.0613,24.0197,24.028,21149.0
2018-01-09 13:00:00,28.85,28.87,28.84,28.85,19792.0,24.028,24.0446,24.0197,24.028,19792.0
2018-01-09 13:10:00,28.85,28.85,28.81,28.85,32773.0,24.028,24.028,23.9947,24.028,32773.0
2018-01-09 13:20:00,28.85,28.85,28.79,28.8,41541.0,24.028,24.028,23.978,23.9863,41541.0
2018-01-09 13:30:00,28.81,28.84,28.8,28.82,18899.0,23.9947,24.0197,23.9863,24.003,18899.0
2018-01-09 13:40:00,28.83,28.85,28.68,28.75,333026.0,24.0113,24.028,23.8864,23.9447,333026.0
2018-01-09 13:50:00,28.75,28.8,28.73,28.79,69358.0,23.9447,23.9863,23.928,23.978,69358.0
2018-01-09 14:00:00,28.79,28.83,28.78,28.8,73341.0,23.978,24.0113,23.9697,23.9863,73341.0
2018-01-09 14:10:00,28.8,28.85,28.78,28.83,52251.0,23.9863,24.028,23.9697,24.0113,52251.0
2018-01-09 14:20:00,28.82,28.84,28.79,28.8,32065.0,24.003,24.0197,23.978,23.9863,32065.0
2018-01-09 14:30:00,28.79,28.81,28.75,28.77,54853.0,23.978,23.9947,23.9447,23.9614,54853.0
2018-01-09 14:40:00,28.77,28.8,28.74,28.8,70873.0,23.9614,23.9863,23.9364,23.9863,70873.0
2018-01-09 14:50:00,28.8,28.88,28.79,28.85,69958.0,23.9863,24.053,23.978,24.028,69958.0
2018-01-09 15:00:00,28.84,28.87,28.78,28.82,99932.0,24.0197,24.0446,23.9697,24.003,99932.0
2018-01-09 15:10:00,28.82,28.84,28.78,28.79,28648.0,24.003,24.0197,23.9697,23.978,28648.0
2018-01-09 15:20:00,28.8,28.82,28.78,28.79,65992.0,23.9863,24.003,23.9697,23.978,65992.0
2018-01-09 15:30:00,28.79,28.86,28.78,28.85,79468.0,23.978,24.0363,23.9697,24.028,79468.0
2018-01-09 15:40:00,28.85,28.85,28.78,28.8,115645.0,24.028,24.028,23.9697,23.9863,115645.0
2018-01-09 15:50:00,28.8,28.81,28.7,28.72,322695.0,23.9863,23.9947,23.9031,23.9197,322695.0
2018-01-10 09:30:00,28.49,28.51,28.28,28.32,53259.0,23.7282,23.7448,23.5533,23.5866,53259.0
2018-01-10 09:40:00,28.31,28.33,28.16,28.24,77630.0,23.5782,23.5949,23.4533,23.5199,77630.0
2018-01-10 09:50:00,28.25,28.3,28.19,28.29,60130.0,23.5283,23.5699,23.4783,23.5616,60130.0
2018-01-10 10:00:00,28.29,28.42,28.26,28.36,75540.0,23.5616,23.6699,23.5366,23.6199,75540.0
2018-01-10 10:10:00,28.36,28.43,28.3,28.3,92840.0,23.6199,23.6782,23.5699,23.5699,92840.0
2018-01-10 10:20:00,28.3,28.33,28.16,28.19,77583.0,23.5699,23.5949,23.4533,23.4783,77583.0
2018-01-10 10:30:00,28.18,28.18,28.04,28.05,125560.0,23.47,23.47,23.3534,23.3617,125560.0
2018-01-10 10:40:00,28.04,28.17,28.03,28.15,58077.0,23.3534,23.4616,23.345,23.445,58077.0
2018-01-10 10:50:00,28.15,28.2,28.08,28.19,104828.0,23.445,23.4866,23.3867,23.4783,104828.0
2018-01-10 11:00:00,28.19,28.25,28.17,28.23,59989.0,23.4783,23.5283,23.4616,23.5116,59989.0
2018-01-10 11:10:00,28.22,28.24,28.16,28.19,37458.0,23.5033,23.5199,23.4533,23.4783,37458.0
2018-01-10 11:20:00,28.2,28.27,28.17,28.26,42298.0,23.4866,23.5449,23.4616,23.5366,42298.0
2018-01-10 11:30:00,28.27,28.32,28.24,28.32,19676.0,23.5449,23.5866,23.5199,23.5866,19676.0
2018-01-10 11:40:00,28.31,28.32,28.22,28.23,22906.0,23.5782,23.5866,23.5033,23.5116,22906.0
2018-01-10 11:50:00,28.23,28.27,28.22,28.25,19309.0,23.5116,23.5449,23.5033,23.5283,19309.0
2018-01-10 12:00:00,28.25,28.27,28.21,28.23,16820.0,23.5283,23.5449,23.495,23.5116,16820.0
2018-01-10 12:10:00,28.22,28.25,28.19,28.2,22969.0,23.5033,23.5283,23.4783,23.4866,22969.0
2018-01-10 12:20:00,28.21,28.26,28.21,28.24,17729.0,23.495,23.5366,23.495,23.5199,17729.0
2018-01-10 12:30:00,28.24,28.25,28.19,28.21,25944.0,23.5199,23.5283,23.4783,23.495,25944.0
2018-01-10 12:40:00,28.21,28.25,28.2,28.22,19054.0,23.495,23.5283,23.4866,23.5033,19054.0
2018-01-10 12:50:00,28.21,28.23,28.18,28.22,24120.0,23.495,23.5116,23.47,23.5033,24120.0
2018-01-10 13:00:00,28.22,28.31,28.21,28.26,41942.0,23.5033,23.5782,23.495,23.5366,41942.0
2018-01-10 13:10:00,28.25,28.29,28.24,28.28,30386.0,23.5283,23.5616,23.5199,23.5533,30386.0
2018-01-10 13:20:00,28.28,28.35,28.26,28.33,28594.0,23.5533,23.6116,23.5366,23.5949,28594.0
2018-01-10 13:30:00,28.32,28.34,28.28,28.31,13130.0,23.5866,23.6032,23.5533,23.5782,13130.0
2018-01-10 13:40:00,28.31,28.33,28.29,28.32,22147.0,23.5782,23.5949,23.5616,23.5866,22147.0
2018-01-10 13:50:00,28.32,28.39,28.32,28.36,33660.0,23.5866,23.6449,23.5866,23.6199,33660.0
2018-01-10 14:00:00,28.37,28.4,28.34,28.35,32350.0,23.6282,23.6532,23.6032,23.6116,32350.0
2018-01-10 14:10:00,28.35,28.38,28.32,28.34,48163.0,23.6116,23.6365,23.5866,23.6032,48163.0
2018-01-10 14:20:00,28.33,28.38,28.33,28.37,38333.0,23.5949,23.6365,23.5949,23.6282,38333.0
2018-01-10 14:30:00,28.37,28.38,28.3,28.3,35388.0,23.6282,23.6365,23.5699,23.5699,35388.0
2018-01-10 14:40:00,28.3,28.34,28.29,28.3,33456.0,23.5699,23.6032,23.5616,23.5699,33456.0
2018-01-10 14:50:00,28.3,28.32,28.25,28.28,40336.0,23.5699,23.5866,23.5283,23.5533,40336.0
2018-01-10 15:00:00,28.28,28.31,28.26,28.29,57399.0,23.5533,23.5782,23.5366,23.5616,57399.0
2018-01-10 15:10:00,28.3,28.32,28.26,28.26,69002.0,23.5699,23.5866,23.5366,23.5366,69002.0
2018-01-10 15:20:00,28.26,28.3,28.23,28.29,79041.0,23.5366,23.5699,23.5116,23.5616,79041.0
2018-01-10 15:30:00,28.28,28.3,28.25,28.26,94207.0,23.5533,23.5699,23.5283,23.5366,94207.0
2018-01-10 15:40:00,28.26,28.27,28.19,28.19,205847.0,23.5366,23.5449,23.4783,23.4783,205847.0
2018-01-10 15:50:00,28.2,28.27,28.19,28.24,299013.0,23.4866,23.5449,23.4783,23.5199,299013.0
2018-01-11 09:30:00,28.37,28.48,28.21,28.45,47820.0,23.6282,23.7198,23.495,23.6948,47820.0
2018-01-11 09:40:00,28.44,28.62,28.44,28.48,38569.0,23.6865,23.8364,23.6865,23.7198,38569.0
2018-01-11 09:50:00,28.48,28.58,28.47,28.49,42291.0,23.7198,23.8031,23.7115,23.7282,42291.0
2018-01-11 10:00:00,28.5,28.51,28.41,28.41,62660.0,23.7365,23.7448,23.6615,23.6615,62660.0
2018-01-11 10:10:00,28.41,28.41,28.35,28.35,26058.0,23.6615,23.6615,23.6116,23.6116,26058.0
2018-01-11 10:20:00,28.35,28.4,28.33,28.36,85274.0,23.6116,23.6532,23.5949,23.6199,85274.0
2018-01-11 10:30:00,28.36,28.39,28.33,28.37,41773.0,23.6199,23.6449,23.5949,23.6282,41773.0
2018-01-11 10:40:00,28.36,28.39,28.36,28.38,32572.0,23.6199,23.6449,23.6199,23.6365,32572.0
2018-01-11 10:50:00,28.38,28.53,28.38,28.53,54894.0,23.6365,23.7615,23.6365,23.7615,54894.0
2018-01-11 11:00:00,28.53,28.61,28.51,28.6,42995.0,23.7615,23.8281,23.7448,23.8198,42995.0
2018-01-11 11:10:00,28.6,28.68,28.58,28.68,45763.0,23.8198,23.8864,23.8031,23.8864,45763.0
2018-01-11 11:20:00,28.67,28.71,28.6,28.63,82571.0,23.8781,23.9114,23.8198,23.8448,82571.0
2018-01-11 11:30:00,28.63,28.76,28.63,28.76,30086.0,23.8448,23.953,23.8448,23.953,30086.0
2018-01-11 11:40:00,28.75,28.81,28.74,28.79,33458.0,23.9447,23.9947,23.9364,23.978,33458.0
2018-01-11 11:50:00,28.79,28.81,28.74,28.76,23424.0,23.978,23.9947,23.9364,23.953,23424.0
2018-01-11 12:00:00,28.76,28.76,28.59,28.64,51485.0,23.953,23.953,23.8114,23.8531,51485.0
2018-01-11 12:10:00,28.64,28.66,28.59,28.64,17803.0,23.8531,23.8697,23.8114,23.8531,17803.0
2018-01-11 12:20:00,28.65,28.68,28.64,28.65,29915.0,23.8614,23.8864,23.8531,23.8614,29915.0
2018-01-11 12:30:00,28.65,28.66,28.61,28.61,24758.0,23.8614,23.8697,23.8281,23.8281,24758.0
2018-01-11 12:40:00,28.61,28.66,28.6,28.65,16032.0,23.8281,23.8697,23.8198,23.8614,16032.0
2018-01-11 12:50:00,28.65,28.65,28.57,28.64,123280.0,23.8614,23.8614,23.7948,23.8531,123280.0
2018-01-11 13:00:00,28.64,28.75,28.63,28.71,280455.0,23.8531,23.9447,23.8448,23.9114,280455.0
2018-01-11 13:10:00,28.71,28.71,28.65,28.71,75687.0,23.9114,23.9114,23.8614,23.9114,75687.0
2018-01-11 13:20:00,28.71,28.73,28.68,28.71,109859.0,23.9114,23.928,23.8864,23.9114,109859.0
2018-01-11 13:30:00,28.72,28.73,28.68,28.71,46432.0,23.9197,23.928,23.8864,23.9114,46432.0
2018-01-11 13:40:00,28.71,28.73,28.69,28.71,34910.0,23.9114,23.928,23.8947,23.9114,34910.0
2018-01-11 13:50:00,28.71,28.72,28.69,28.72,44706.0,23.9114,23.9197,23.8947,23.9197,44706.0
2018-01-11 14:00:00,28.72,28.76,28.69,28.71,82114.0,23.9197,23.953,23.8947,23.9114,82114.0
2018-01-11 14:10:00,28.71,28.76,28.69,28.7,57299.0,23.9114,23.953,23.8947,23.9031,57299.0
2018-01-11 14:20:00,28.69,28.71,28.69,28.69,21093.0,23.8947,23.9114,23.8947,23.8947,21093.0
2018-01-11 14:30:00,28.69,28.7,28.61,28.61,41575.0,23.8947,23.9031,23.8281,23.8281,41575.0
2018-01-11 14:40:00,28.62,28.63,28.6,28.62,24889.0,23.8364,23.8448,23.8198,23.8364,24889.0
2018-01-11 14:50:00,28.61,28.65,28.6,28.65,24508.0,23.8281,23.8614,23.8198,23.8614,24508.0
2018-01-11 15:00:00,28.65,28.65,28.6,28.6,29940.0,23.8614,23.8614,23.8198,23.8198,29940.0
2018-01-11 15:10:00,28.6,28.68,28.59,28.68,139566.0,23.8198,23.8864,23.8114,23.8864,139566.0
2018-01-11 15:20:00,28.68,28.75,28.65,28.65,76073.0,23.8864,23.9447,23.8614,23.8614,76073.0
2018-01-11 15:30:00,28.66,28.66,28.58,28.63,61100.0,23.8697,23.8697,23.8031,23.8448,61100.0
2018-01-11 15:40:00,28.63,28.64,28.58,28.63,117990.0,23.8448,23.8531,23.8031,23.8448,117990.0
2018-01-11 15:50:00,28.63,28.67,28.59,28.62,325404.0,23.8448,23.8781,23.8114,23.8364,325404.0
2018-01-12 09:30:00,28.54,28.69,28.43,28.67,44925.0,23.7698,23.8947,23.6782,23.8781,44925.0
2018-01-12 09:40:00,28.63,28.75,28.63,28.74,61413.0,23.8448,23.9447,23.8448,23.9364,61413.0
2018-01-12 09:50:00,28.74,28.76,28.66,28.7,28201.0,23.9364,23.953,23.8697,23.9031,28201.0
2018-01-12 10:00:00,28.7,28.7,28.57,28.59,85729.0,23.9031,23.9031,23.7948,23.8114,85729.0
2018-01-12 10:10:00,28.59,28.66,28.56,28.63,45750.0,23.8114,23.8697,23.7865,23.8448,45750.0
2018-01-12 10:20:00,28.63,28.72,28.61,28.72,38821.0,23.8448,23.9197,23.8281,23.9197,38821.0
2018-01-12 10:30:00,28.71,28.75,28.68,28.74,32180.0,23.9114,23.9447,23.8864,23.9364,32180.0
2018-01-12 10:40:00,28.74,28.82,28.73,28.79,64775.0,23.9364,24.003,23.928,23.978,64775.0
2018-01-12 10:50:00,28.8,28.82,28.75,28.77,39476.0,23.9863,24.003,23.9447,23.9614,39476.0
2018-01-12 11:00:00,28.78,28.8,28.74,28.74,20838.0,23.9697,23.9863,23.9364,23.9364,20838.0
2018-01-12 11:10:00,28.74,28.76,28.71,28.74,30961.0,23.9364,23.953,23.9114,23.9364,30961.0
2018-01-12 11:20:00,28.73,28.8,28.72,28.8,27767.0,23.928,23.9863,23.9197,23.9863,27767.0
2018-01-12 11:30:00,28.8,28.85,28.79,28.85,34523.0,23.9863,24.028,23.978,24.028,34523.0
2018-01-12 11:40:00,28.85,28.9,28.81,28.85,90026.0,24.028,24.0696,23.9947,24.028,90026.0
2018-01-12 11:50:00,28.85,28.85,28.78,28.8,35383.0,24.028,24.028,23.9697,23.9863,35383.0
2018-01-12 12:00:00,28.79,28.8,28.73,28.77,22511.0,23.978,23.9863,23.928,23.9614,22511.0
2018-01-12 12:10:00,28.77,28.84,28.76,28.78,116609.0,23.9614,24.0197,23.953,23.9697,116609.0
2018-01-12 12:20:00,28.78,28.79,28.74,28.76,43338.0,23.9697,23.978,23.9364,23.953,43338.0
2018-01-12 12:30:00,28.76,28.76,28.72,28.75,37308.0,23.953,23.953,23.9197,23.9447,37308.0
2018-01-12 12:40:00,28.75,28.75,28.72,28.73,18588.0,23.9447,23.9447,23.9197,23.928,18588.0
2018-01-12 12:50:00,28.72,28.74,28.68,28.7,45037.0,23.9197,23.9364,23.8864,23.9031,45037.0
2018-01-12 13:00:00,28.7,28.72,28.68,28.71,23667.0,23.9031,23.9197,23.8864,23.9114,23667.0
2018-01-12 13:10:00,28.71,28.73,28.7,28.73,17926.0,23.9114,23.928,23.9031,23.928,17926.0
2018-01-12 13:20:00,28.73,28.74,28.7,28.72,31913.0,23.928,23.9364,23.9031,23.9197,31913.0
2018-01-12 13:30:00,28.72,28.74,28.67,28.69,25056.0,23.9197,23.9364,23.8781,23.8947,25056.0
2018-01-12 13:40:00,28.69,28.7,28.67,28.67,24269.0,23.8947,23.9031,23.8781,23.8781,24269.0
2018-01-12 13:50:00,28.68,28.71,28.68,28.68,16766.0,23.8864,23.9114,23.8864,23.8864,16766.0
2018-01-12 14:00:00,28.69,28.7,28.64,28.66,25624.0,23.8947,23.9031,23.8531,23.8697,25624.0
2018-01-12 14:10:00,28.66,28.67,28.63,28.65,25973.0,23.8697,23.8781,23.8448,23.8614,25973.0
2018-01-12 14:20:00,28.65,28.67,28.64,28.67,27449.0,23.8614,23.8781,23.8531,23.8781,27449.0
2018-01-12 14:30:00,28.67,28.7,28.66,28.69,32376.0,23.8781,23.9031,23.8697,23.8947,32376.0
2018-01-12 14:40:00,28.69,28.69,28.66,28.69,29864.0,23.8947,23.8947,23.8697,23.8947,29864.0
2018-01-12 14:50:00,28.68,28.68,28.65,28.66,17867.0,23.8864,23.8864,23.8614,23.8697,17867.0
2018-01-12 15:00:00,28.66,28.67,28.63,28.64,26030.0,23.8697,23.8781,23.8448,23.8531,26030.0
2018-01-12 15:10:00,28.64,28.64,28.56,28.59,29715.0,23.8531,23.8531,23.7865,23.8114,29715.0
2018-01-12 15:20:00,28.59,28.6,28.56,28.57,37361.0,23.8114,23.8198,23.7865,23.7948,37361.0
2018-01-12 15:30:00,28.57,28.71,28.56,28.71,121883.0,23.7948,23.9114,23.7865,23.9114,121883.0
2018-01-12 15:40:00,28.71,28.72,28.67,28.69,90848.0,23.9114,23.9197,23.8781,23.8947,90848.0
2018-01-12 15:50:00,28.68,28.72,28.66,28.7,350229.0,23.8864,23.9197,23.8697,23.9031,350229.0
2018-01-16 09:30:00,28.8,28.88,28.3,28.4,94265.0,23.9863,24.053,23.5699,23.6532,94265.0
2018-01-16 09:40:00,28.45,28.54,28.32,28.4,230419.0,23.6948,23.7698,23.5866,23.6532,230419.0
2018-01-16 09:50:00,28.38,28.38,28.18,28.21,95972.0,23.6365,23.6365,23.47,23.495,95972.0
2018-01-16 10:00:00,28.22,28.23,28.03,28.11,135834.0,23.5033,23.5116,23.345,23.4117,135834.0
2018-01-16 10:10:00,28.1,28.13,27.96,27.96,108854.0,23.4033,23.4283,23.2867,23.2867,108854.0
2018-01-16 10:20:00,27.96,27.98,27.85,27.9,97760.0,23.2867,23.3034,23.1951,23.2368,97760.0
2018-01-16 10:30:00,27.9,28.01,27.85,27.97,110077.0,23.2368,23.3284,23.1951,23.2951,110077.0
2018-01-16 10:40:00,27.96,27.99,27.9,27.99,91816.0,23.2867,23.3117,23.2368,23.3117,91816.0
2018-01-16 10:50:00,27.98,27.99,27.9,27.98,84367.0,23.3034,23.3117,23.2368,23.3034,84367.0
2018-01-16 11:00:00,27.98,28.09,27.98,28.0,127339.0,23.3034,23.395,23.3034,23.3201,127339.0
2018-01-16 11:10:00,28.0,28.06,27.99,28.02,54970.0,23.3201,23.37,23.3117,23.3367,54970.0
2018-01-16 11:20:00,28.03,28.09,28.0,28.07,58778.0,23.345,23.395,23.3201,23.3784,58778.0
2018-01-16 11:30:00,28.06,28.08,27.99,28.06,52371.0,23.37,23.3867,23.3117,23.37,52371.0
2018-01-16 11:40:00,28.06,28.09,27.99,28.09,73427.0,23.37,23.395,23.3117,23.395,73427.0
2018-01-16 11:50:00,28.08,28.08,27.99,28.01,60394.0,23.3867,23.3867,23.3117,23.3284,60394.0
2018-01-16 12:00:00,28.01,28.05,27.96,27.98,41970.0,23.3284,23.3617,23.2867,23.3034,41970.0
2018-01-16 12:10:00,27.99,28.04,27.95,28.04,48819.0,23.3117,23.3534,23.2784,23.3534,48819.0
2018-01-16 12:20:00,28.05,28.15,28.03,28.15,78510.0,23.3617,23.445,23.345,23.445,78510.0
2018-01-16 12:30:00,28.15,28.17,28.12,28.14,72574.0,23.445,23.4616,23.42,23.4367,72574.0
2018-01-16 12:40:00,28.14,28.15,28.07,28.1,35550.0,23.4367,23.445,23.3784,23.4033,35550.0
2018-01-16 12:50:00,28.09,28.11,28.07,28.09,19925.0,23.395,23.4117,23.3784,23.395,19925.0
2018-01-16 13:00:00,28.1,28.11,28.05,28.11,41850.0,23.4033,23.4117,23.3617,23.4117,41850.0
2018-01-16 13:10:00,28.1,28.15,28.09,28.12,35231.0,23.4033,23.445,23.395,23.42,35231.0
2018-01-16 13:20:00,28.12,28.24,28.11,28.22,78295.0,23.42,23.5199,23.4117,23.5033,78295.0
2018-01-16 13:30:00,28.21,28.21,28.1,28.12,34575.0,23.495,23.495,23.4033,23.42,34575.0
2018-01-16 13:40:00,28.11,28.13,28.08,28.08,39174.0,23.4117,23.4283,23.3867,23.3867,39174.0
2018-01-16 13:50:00,28.08,28.08,28.02,28.06,51201.0,23.3867,23.3867,23.3367,23.37,51201.0
2018-01-16 14:00:00,28.06,28.06,28.0,28.05,59247.0,23.37,23.37,23.3201,23.3617,59247.0
2018-01-16 14:10:00,28.06,28.08,27.98,28.0,115806.0,23.37,23.3867,23.3034,23.3201,115806.0
2018-01-16 14:20:00,27.99,28.01,27.94,27.94,230650.0,23.3117,23.3284,23.2701,23.2701,230650.0
2018-01-16 14:30:00,27.94,27.97,27.9,27.9,91337.0,23.2701,23.2951,23.2368,23.2368,91337.0
2018-01-16 14:40:00,27.9,27.93,27.86,27.89,93325.0,23.2368,23.2618,23.2035,23.2284,93325.0
2018-01-16 14:50:00,27.9,27.93,27.88,27.91,78040.0,23.2368,23.2618,23.2201,23.2451,78040.0
2018-01-16 15:00:00,27.9,28.04,27.9,28.04,68930.0,23.2368,23.3534,23.2368,23.3534,68930.0
2018-01-16 15:10:00,28.04,28.04,27.95,27.98,98646.0,23.3534,23.3534,23.2784,23.3034,98646.0
2018-01-16 15:20:00,27.98,27.98,27.9,27.96,111552.0,23.3034,23.3034,23.2368,23.2867,111552.0
2018-01-16 15:30:00,27.95,28.0,27.91,27.95,169937.0,23.2784,23.3201,23.2451,23.2784,169937.0
2018-01-16 15:40:00,27.95,27.99,27.93,27.96,195395.0,23.2784,23.3117,23.2618,23.2867,195395.0
2018-01-16 15:50:00,27.98,28.01,27.86,27.9,618605.0,23.3034,23.3284,23.2035,23.2368,618605.0
2018-01-17 09:30:00,28.1,28.16,27.87,27.96,55927.0,23.4033,23.4533,23.2118,23.2867,55927.0
2018-01-17 09:40:00,27.96,28.0,27.8,27.85,39569.0,23.2867,23.3201,23.1535,23.1951,39569.0
2018-01-17 09:50:00,27.86,27.88,27.56,27.56,898280.0,23.2035,23.2201,22.9536,22.9536,898280.0
2018-01-17 10:00:00,27.56,27.61,27.49,27.55,185160.0,22.9536,22.9952,22.8953,22.9453,185160.0
2018-01-17 10:10:00,27.55,27.59,27.5,27.51,110412.0,22.9453,22.9786,22.9036,22.912,110412.0
2018-01-17 10:20:00,27.5,27.6,27.45,27.53,110578.0,22.9036,22.9869,22.862,22.9286,110578.0
2018-01-17 10:30:00,27.55,27.62,27.5,27.61,162983.0,22.9453,23.0036,22.9036,22.9952,162983.0
2018-01-17 10:40:00,27.61,27.61,27.55,27.6,149473.0,22.9952,22.9952,22.9453,22.9869,149473.0
2018-01-17 10:50:00,27.59,27.59,27.44,27.53,222362.0,22.9786,22.9786,22.8537,22.9286,222362.0
2018-01-17 11:00:00,27.53,27.6,27.51,27.6,105988.0,22.9286,22.9869,22.912,22.9869,105988.0
2018-01-17 11:10:00,27.6,27.6,27.42,27.43,36505.0,22.9869,22.9869,22.837,22.8453,36505.0
2018-01-17 11:20:00,27.43,27.47,27.42,27.42,50395.0,22.8453,22.8786,22.837,22.837,50395.0
2018-01-17 11:30:00,27.43,27.43,27.34,27.35,62278.0,22.8453,22.8453,22.7704,22.7787,62278.0
2018-01-17 11:40:00,27.35,27.42,27.33,27.36,80145.0,22.7787,22.837,22.762,22.787,80145.0
2018-01-17 11:50:00,27.36,27.43,27.34,27.35,56808.0,22.787,22.8453,22.7704,22.7787,56808.0
2018-01-17 12:00:00,27.35,27.38,27.32,27.36,94919.0,22.7787,22.8037,22.7537,22.787,94919.0
2018-01-17 12:10:00,27.36,27.43,27.34,27.43,94699.0,22.787,22.8453,22.7704,22.8453,94699.0
2018-01-17 12:20:00,27.43,27.46,27.4,27.41,46436.0,22.8453,22.8703,22.8203,22.8287,46436.0
2018-01-17 12:30:00,27.41,27.47,27.4,27.46,77873.0,22.8287,22.8786,22.8203,22.8703,77873.0
2018-01-17 12:40:00,27.46,27.46,27.41,27.45,48858.0,22.8703,22.8703,22.8287,22.862,48858.0
2018-01-17 12:50:00,27.45,27.46,27.39,27.42,60751.0,22.862,22.8703,22.812,22.837,60751.0
2018-01-17 13:00:00,27.42,27.45,27.4,27.42,43278.0,22.837,22.862,22.8203,22.837,43278.0
2018-01-17 13:10:00,27.42,27.44,27.39,27.43,81540.0,22.837,22.8537,22.812,22.8453,81540.0
2018-01-17 13:20:00,27.41,27.42,27.39,27.39,33557.0,22.8287,22.837,22.812,22.812,33557.0
2018-01-17 13:30:00,27.4,27.48,27.39,27.42,76083.0,22.8203,22.887,22.812,22.837,76083.0
2018-01-17 13:40:00,27.42,27.44,27.41,27.41,32011.0,22.837,22.8537,22.8287,22.8287,32011.0
2018-01-17 13:50:00,27.41,27.45,27.35,27.38,110970.0,22.8287,22.862,22.7787,22.8037,110970.0
2018-01-17 14:00:00,27.38,27.39,27.35,27.38,47853.0,22.8037,22.812,22.7787,22.8037,47853.0
2018-01-17 14:10:00,27.38,27.38,27.33,27.35,88163.0,22.8037,22.8037,22.762,22.7787,88163.0
2018-01-17 14:20:00,27.35,27.4,27.34,27.35,74337.0,22.7787,22.8203,22.7704,22.7787,74337.0
2018-01-17 14:30:00,27.34,27.35,27.28,27.29,78249.0,22.7704,22.7787,22.7204,22.7287,78249.0
2018-01-17 14:40:00,27.29,27.35,27.29,27.33,86217.0,22.7287,22.7787,22.7287,22.762,86217.0
2018-01-17 14:50:00,27.34,27.4,27.33,27.37,105676.0,22.7704,22.8203,22.762,22.7954,105676.0
2018-01-17 15:00:00,27.37,27.39,27.32,27.39,185180.0,22.7954,22.812,22.7537,22.812,185180.0
2018-01-17 15:10:00,27.39,27.39,27.33,27.37,127965.0,22.812,22.812,22.762,22.7954,127965.0
2018-01-17 15:20:00,27.36,27.44,27.33,27.39,473868.0,22.787,22.8537,22.762,22.812,473868.0
2018-01-17 15:30:00,27.39,27.42,27.37,27.38,294311.0,22.812,22.837,22.7954,22.8037,294311.0
2018-01-17 15:40:00,27.39,27.43,27.35,27.42,337781.0,22.812,22.8453,22.7787,22.837,337781.0
2018-01-17 15:50:00,27.43,27.44,27.35,27.41,679708.0,22.8453,22.8537,22.7787,22.8287,679708.0
2018-01-18 09:30:00,27.04,27.4,26.82,27.34,168935.0,22.5205,22.8203,22.3373,22.7704,168935.0
2018-01-18 09:40:00,27.34,27.39,27.16,27.34,91114.0,22.7704,22.812,22.6205,22.7704,91114.0
2018-01-18 09:50:00,27.36,27.43,27.27,27.28,66956.0,22.787,22.8453,22.7121,22.7204,66956.0
2018-01-18 10:00:00,27.28,27.3,27.02,27.03,194508.0,22.7204,22.7371,22.5039,22.5122,194508.0
2018-01-18 10:10:00,27.01,27.14,26.99,27.08,133621.0,22.4955,22.6038,22.4789,22.5538,133621.0
2018-01-18 10:20:00,27.08,27.08,26.91,26.91,323068.0,22.5538,22.5538,22.4122,22.4122,323068.0
2018-01-18 10:30:00,26.92,26.92,26.66,26.68,242761.0,22.4206,22.4206,22.204,22.2207,242761.0
2018-01-18 10:40:00,26.67,26.78,26.59,26.63,343816.0,22.2124,22.304,22.1457,22.179,343816.0
2018-01-18 10:50:00,26.62,26.73,26.54,26.7,177857.0,22.1707,22.2623,22.1041,22.2373,177857.0
2018-01-18 11:00:00,26.71,26.72,26.53,26.61,172548.0,22.2457,22.254,22.0958,22.1624,172548.0
2018-01-18 11:10:00,26.6,26.69,26.54,26.67,303497.0,22.1541,22.229,22.1041,22.2124,303497.0
2018-01-18 11:20:00,26.68,26.69,26.46,26.59,254241.0,22.2207,22.229,22.0375,22.1457,254241.0
2018-01-18 11:30:00,26.59,26.65,26.56,26.63,151737.0,22.1457,22.1957,22.1207,22.179,151737.0
2018-01-18 11:40:00,26.62,26.91,26.62,26.88,131348.0,22.1707,22.4122,22.1707,22.3873,131348.0
2018-01-18 11:50:00,26.88,26.9,26.79,26.8,90417.0,22.3873,22.4039,22.3123,22.3206,90417.0
2018-01-18 12:00:00,26.8,26.89,26.8,26.88,90336.0,22.3206,22.3956,22.3206,22.3873,90336.0
2018-01-18 12:10:00,26.87,26.88,26.77,26.8,134762.0,22.3789,22.3873,22.2956,22.3206,134762.0
2018-01-18 12:20:00,26.8,26.82,26.66,26.66,217581.0,22.3206,22.3373,22.204,22.204,217581.0
2018-01-18 12:30:00,26.67,26.68,26.63,26.68,108193.0,22.2124,22.2207,22.179,22.2207,108193.0
2018-01-18 12:40:00,26.68,26.7,26.64,26.66,152905.0,22.2207,22.2373,22.1874,22.204,152905.0
2018-01-18 12:50:00,26.66,26.73,26.64,26.67,242237.0,22.204,22.2623,22.1874,22.2124,242237.0
2018-01-18 13:00:00,26.67,26.91,26.67,26.73,738230.0,22.2124,22.4122,22.2124,22.2623,738230.0
2018-01-18 13:10:00,26.74,26.76,26.71,26.74,123704.0,22.2707,22.2873,22.2457,22.2707,123704.0
2018-01-18 13:20:00,26.74,26.79,26.7,26.76,113210.0,22.2707,22.3123,22.2373,22.2873,113210.0
2018-01-18 13:30:00,26.76,26.77,26.7,26.72,95451.0,22.2873,22.2956,22.2373,22.254,95451.0
2018-01-18 13:40:00,26.72,26.87,26.71,26.87,92410.0,22.254,22.3789,22.2457,22.3789,92410.0
2018-01-18 13:50:00,26.87,26.88,26.79,26.8,106341.0,22.3789,22.3873,22.3123,22.3206,106341.0
2018-01-18 14:00:00,26.8,26.82,26.76,26.82,84123.0,22.3206,22.3373,22.2873,22.3373,84123.0
2018-01-18 14:10:00,26.82,26.83,26.75,26.77,135738.0,22.3373,22.3456,22.279,22.2956,135738.0
2018-01-18 14:20:00,26.77,26.83,26.75,26.83,131363.0,22.2956,22.3456,22.279,22.3456,131363.0
2018-01-18 14:30:00,26.82,26.88,26.81,26.84,77462.0,22.3373,22.3873,22.329,22.3539,77462.0
2018-01-18 14:40:00,26.84,26.85,26.78,26.8,79154.0,22.3539,22.3623,22.304,22.3206,79154.0
2018-01-18 14:50:00,26.8,26.82,26.78,26.8,80721.0,22.3206,22.3373,22.304,22.3206,80721.0
2018-01-18 15:00:00,26.8,26.83,26.79,26.82,79847.0,22.3206,22.3456,22.3123,22.3373,79847.0
2018-01-18 15:10:00,26.82,26.86,26.78,26.79,139735.0,22.3373,22.3706,22.304,22.3123,139735.0
2018-01-18 15:20:00,26.78,26.79,26.73,26.78,150757.0,22.304,22.3123,22.2623,22.304,150757.0
2018-01-18 15:30:00,26.78,26.81,26.7,26.77,301406.0,22.304,22.329,22.2373,22.2956,301406.0
2018-01-18 15:40:00,26.78,26.8,26.72,26.74,487352.0,22.304,22.3206,22.254,22.2707,487352.0
2018-01-18 15:50:00,26.74,26.81,26.73,26.79,865184.0,22.2707,22.329,22.2623,22.3123,865184.0
2018-01-19 09:30:00,26.73,26.83,26.57,26.67,240844.0,22.2623,22.3456,22.1291,22.2124,240844.0
2018-01-19 09:40:00,26.65,26.79,26.63,26.72,88149.0,22.1957,22.3123,22.179,22.254,88149.0
2018-01-19 09:50:00,26.72,26.72,26.53,26.56,76899.0,22.254,22.254,22.0958,22.1207,76899.0
2018-01-19 10:00:00,26.55,26.59,26.34,26.45,204568.0,22.1124,22.1457,21.9375,22.0291,204568.0
2018-01-19 10:10:00,26.45,26.53,26.31,26.38,292563.0,22.0291,22.0958,21.9125,21.9708,292563.0
2018-01-19 10:20:00,26.38,26.47,26.36,26.42,134180.0,21.9708,22.0458,21.9542,22.0041,134180.0
2018-01-19 10:30:00,26.42,26.58,26.38,26.54,225376.0,22.0041,22.1374,21.9708,22.1041,225376.0
2018-01-19 10:40:00,26.53,26.57,26.48,26.48,153191.0,22.0958,22.1291,22.0541,22.0541,153191.0
2018-01-19 10:50:00,26.48,26.5,26.33,26.41,104333.0,22.0541,22.0708,21.9292,21.9958,104333.0
2018-01-19 11:00:00,26.4,26.48,26.36,26.42,205161.0,21.9875,22.0541,21.9542,22.0041,205161.0
2018-01-19 11:10:00,26.43,26.66,26.39,26.66,216814.0,22.0125,22.204,21.9792,22.204,216814.0
2018-01-19 11:20:00,26.67,26.67,26.59,26.62,117024.0,22.2124,22.2124,22.1457,22.1707,117024.0
2018-01-19 11:30:00,26.63,26.67,26.49,26.5,71384.0,22.179,22.2124,22.0624,22.0708,71384.0
2018-01-19 11:40:00,26.5,26.54,26.43,26.5,65020.0,22.0708,22.1041,22.0125,22.0708,65020.0
2018-01-19 11:50:00,26.5,26.52,26.43,26.46,56104.0,22.0708,22.0874,22.0125,22.0375,56104.0
2018-01-19 12:00:00,26.46,26.65,26.46,26.65,242892.0,22.0375,22.1957,22.0375,22.1957,242892.0
2018-01-19 12:10:00,26.64,26.74,26.6,26.73,84023.0,22.1874,22.2707,22.1541,22.2623,84023.0
2018-01-19 12:20:00,26.72,26.81,26.66,26.67,149236.0,22.254,22.329,22.204,22.2124,149236.0
2018-01-19 12:30:00,26.67,26.7,26.64,26.7,41696.0,22.2124,22.2373,22.1874,22.2373,41696.0
2018-01-19 12:40:00,26.69,26.72,26.67,26.72,51292.0,22.229,22.254,22.2124,22.254,51292.0
2018-01-19 12:50:00,26.72,26.74,26.65,26.69,51693.0,22.254,22.2707,22.1957,22.229,51693.0
2018-01-19 13:00:00,26.69,26.74,26.64,26.66,63733.0,22.229,22.2707,22.1874,22.204,63733.0
2018-01-19 13:10:00,26.66,26.77,26.64,26.77,127570.0,22.204,22.2956,22.1874,22.2956,127570.0
2018-01-19 13:20:00,26.78,26.78,26.73,26.76,45966.0,22.304,22.304,22.2623,22.2873,45966.0
2018-01-19 13:30:00,26.76,26.78,26.71,26.72,175001.0,22.2873,22.304,22.2457,22.254,175001.0
2018-01-19 13:40:00,26.72,26.85,26.71,26.83,106126.0,22.254,22.3623,22.2457,22.3456,106126.0
2018-01-19 13:50:00,26.83,26.95,26.83,26.92,147291.0,22.3456,22.4456,22.3456,22.4206,147291.0
2018-01-19 14:00:00,26.92,26.94,26.86,26.93,382005.0,22.4206,22.4372,22.3706,22.4289,382005.0
2018-01-19 14:10:00,26.93,26.97,26.89,26.97,170292.0,22.4289,22.4622,22.3956,22.4622,170292.0
2018-01-19 14:20:00,26.96,26.97,26.86,26.93,149115.0,22.4539,22.4622,22.3706,22.4289,149115.0
2018-01-19 14:30:00,26.92,26.94,26.88,26.94,84925.0,22.4206,22.4372,22.3873,22.4372,84925.0
2018-01-19 14:40:00,26.94,26.96,26.93,26.95,52003.0,22.4372,22.4539,22.4289,22.4456,52003.0
2018-01-19 14:50:00,26.95,26.95,26.87,26.88,204452.0,22.4456,22.4456,22.3789,22.3873,204452.0
2018-01-19 15:00:00,26.88,26.99,26.87,26.97,345549.0,22.3873,22.4789,22.3789,22.4622,345549.0
2018-01-19 15:10:00,26.96,27.0,26.92,26.96,117055.0,22.4539,22.4872,22.4206,22.4539,117055.0
2018-01-19 15:20:00,26.96,26.97,26.87,26.89,190119.0,22.4539,22.4622,22.3789,22.3956,190119.0
2018-01-19 15:30:00,26.89,26.91,26.81,26.83,300431.0,22.3956,22.4122,22.329,22.3456,300431.0
2018-01-19 15:40:00,26.83,26.91,26.8,26.88,470814.0,22.3456,22.4122,22.3206,22.3873,470814.0
2018-01-19 15:50:00,26.89,26.92,26.85,26.88,766385.0,22.3956,22.4206,22.3623,22.3873,766385.0
2018-01-22 09:30:00,26.99,27.21,26.93,27.17,111878.0,22.4789,22.6621,22.4289,22.6288,111878.0
2018-01-22 09:40:00,27.19,27.27,27.11,27.25,87704.0,22.6454,22.7121,22.5788,22.6954,87704.0
2018-01-22 09:50:00,27.25,27.26,27.16,27.18,58602.0,22.6954,22.7037,22.6205,22.6371,58602.0
2018-01-22 10:00:00,27.18,27.18,27.01,27.04,66295.0,22.6371,22.6371,22.4955,22.5205,66295.0
2018-01-22 10:10:00,27.03,27.05,26.93,26.94,113815.0,22.5122,22.5288,22.4289,22.4372,113815.0
2018-01-22 10:20:00,26.93,27.09,26.89,27.08,158711.0,22.4289,22.5622,22.3956,22.5538,158711.0
2018-01-22 10:30:00,27.08,27.11,27.01,27.09,95187.0,22.5538,22.5788,22.4955,22.5622,95187.0
2018-01-22 10:40:00,27.09,27.14,27.06,27.13,66877.0,22.5622,22.6038,22.5372,22.5955,66877.0
2018-01-22 10:50:00,27.12,27.23,27.12,27.15,78091.0,22.5871,22.6788,22.5871,22.6121,78091.0
2018-01-22 11:00:00,27.15,27.18,27.12,27.13,52155.0,22.6121,22.6371,22.5871,22.5955,52155.0
2018-01-22 11:10:00,27.14,27.17,27.09,27.11,66841.0,22.6038,22.6288,22.5622,22.5788,66841.0
2018-01-22 11:20:00,27.12,27.15,27.08,27.08,39056.0,22.5871,22.6121,22.5538,22.5538,39056.0
2018-01-22 11:30:00,27.08,27.11,27.04,27.06,60645.0,22.5538,22.5788,22.5205,22.5372,60645.0
2018-01-22 11:40:00,27.05,27.06,26.92,26.93,88378.0,22.5288,22.5372,22.4206,22.4289,88378.0
2018-01-22 11:50:00,26.94,26.95,26.89,26.91,44633.0,22.4372,22.4456,22.3956,22.4122,44633.0
2018-01-22 12:00:00,26.9,26.91,26.8,26.83,64848.0,22.4039,22.4122,22.3206,22.3456,64848.0
2018-01-22 12:10:00,26.83,26.88,26.82,26.85,63108.0,22.3456,22.3873,22.3373,22.3623,63108.0
2018-01-22 12:20:00,26.86,26.94,26.85,26.89,48638.0,22.3706,22.4372,22.3623,22.3956,48638.0
2018-01-22 12:30:00,26.89,26.92,26.84,26.92,64775.0,22.3956,22.4206,22.3539,22.4206,64775.0
2018-01-22 12:40:00,26.93,26.93,26.8,26.8,51078.0,22.4289,22.4289,22.3206,22.3206,51078.0
2018-01-22 12:50:00,26.81,26.87,26.8,26.83,91103.0,22.329,22.3789,22.3206,22.3456,91103.0
2018-01-22 13:00:00,26.84,26.93,26.84,26.93,50935.0,22.3539,22.4289,22.3539,22.4289,50935.0
2018-01-22 13:10:00,26.94,26.98,26.91,26.91,44422.0,22.4372,22.4705,22.4122,22.4122,44422.0
2018-01-22 13:20:00,26.91,26.96,26.91,26.94,55160.0,22.4122,22.4539,22.4122,22.4372,55160.0
2018-01-22 13:30:00,26.94,27.05,26.93,26.98,114950.0,22.4372,22.5288,22.4289,22.4705,114950.0
2018-01-22 13:40:00,26.98,26.98,26.88,26.89,44691.0,22.4705,22.4705,22.3873,22.3956,44691.0
2018-01-22 13:50:00,26.88,26.91,26.86,26.86,52229.0,22.3873,22.4122,22.3706,22.3706,52229.0
2018-01-22 14:00:00,26.87,26.88,26.85,26.87,52767.0,22.3789,22.3873,22.3623,22.3789,52767.0
2018-01-22 14:10:00,26.87,26.87,26.79,26.81,71371.0,22.3789,22.3789,22.3123,22.329,71371.0
2018-01-22 14:20:00,26.82,26.85,26.76,26.85,85431.0,22.3373,22.3623,22.2873,22.3623,85431.0
2018-01-22 14:30:00,26.85,26.89,26.83,26.89,71664.0,22.3623,22.3956,22.3456,22.3956,71664.0
2018-01-22 14:40:00,26.89,26.91,26.85,26.87,103557.0,22.3956,22.4122,22.3623,22.3789,103557.0
2018-01-22 14:50:00,26.87,26.87,26.8,26.8,59238.0,22.3789,22.3789,22.3206,22.3206,59238.0
2018-01-22 15:00:00,26.8,26.84,26.8,26.81,67125.0,22.3206,22.3539,22.3206,22.329,67125.0
2018-01-22 15:10:00,26.8,26.82,26.79,26.82,83053.0,22.3206,22.3373,22.3123,22.3373,83053.0
2018-01-22 15:20:00,26.82,26.82,26.74,26.76,117706.0,22.3373,22.3373,22.2707,22.2873,117706.0
2018-01-22 15:30:00,26.76,26.82,26.71,26.82,234592.0,22.2873,22.3373,22.2457,22.3373,234592.0
2018-01-22 15:40:00,26.82,26.86,26.76,26.86,449131.0,22.3373,22.3706,22.2873,22.3706,449131.0
2018-01-22 15:50:00,26.86,26.96,26.85,26.89,1118923.0,22.3706,22.4539,22.3623,22.3956,1118923.0
2018-01-23 09:30:00,27.0,27.18,26.91,27.11,72159.0,22.4872,22.6371,22.4122,22.5788,72159.0
2018-01-23 09:40:00,27.12,27.26,27.05,27.26,52666.0,22.5871,22.7037,22.5288,22.7037,52666.0
2018-01-23 09:50:00,27.27,27.42,27.23,27.42,62615.0,22.7121,22.837,22.6788,22.837,62615.0
2018-01-23 10:00:00,27.41,27.46,27.3,27.34,59146.0,22.8287,22.8703,22.7371,22.7704,59146.0
2018-01-23 10:10:00,27.34,27.36,27.25,27.25,51538.0,22.7704,22.787,22.6954,22.6954,51538.0
2018-01-23 10:20:00,27.25,27.35,27.25,27.32,42062.0,22.6954,22.7787,22.6954,22.7537,42062.0
2018-01-23 10:30:00,27.31,27.37,27.31,27.32,31458.0,22.7454,22.7954,22.7454,22.7537,31458.0
2018-01-23 10:40:00,27.31,27.31,27.19,27.21,44114.0,22.7454,22.7454,22.6454,22.6621,44114.0
2018-01-23 10:50:00,27.21,27.25,27.16,27.16,53415.0,22.6621,22.6954,22.6205,22.6205,53415.0
2018-01-23 11:00:00,27.16,27.22,27.13,27.22,68856.0,22.6205,22.6704,22.5955,22.6704,68856.0
2018-01-23 11:10:00,27.22,27.24,27.19,27.21,39808.0,22.6704,22.6871,22.6454,22.6621,39808.0
2018-01-23 11:20:00,27.21,27.24,27.15,27.17,34511.0,22.6621,22.6871,22.6121,22.6288,34511.0
2018-01-23 11:30:00,27.17,27.19,27.11,27.11,34678.0,22.6288,22.6454,22.5788,22.5788,34678.0
2018-01-23 11:40:00,27.12,27.12,26.95,26.95,87832.0,22.5871,22.5871,22.4456,22.4456,87832.0
2018-01-23 11:50:00,26.94,27.02,26.94,27.01,42019.0,22.4372,22.5039,22.4372,22.4955,42019.0
2018-01-23 12:00:00,27.02,27.06,26.96,26.96,26254.0,22.5039,22.5372,22.4539,22.4539,26254.0
2018-01-23 12:10:00,26.96,27.01,26.93,27.01,28748.0,22.4539,22.4955,22.4289,22.4955,28748.0
2018-01-23 12:20:00,27.01,27.01,26.97,26.98,29962.0,22.4955,22.4955,22.4622,22.4705,29962.0
2018-01-23 12:30:00,26.98,26.99,26.93,26.95,33394.0,22.4705,22.4789,22.4289,22.4456,33394.0
2018-01-23 12:40:00,26.95,26.97,26.91,26.92,120129.0,22.4456,22.4622,22.4122,22.4206,120129.0
2018-01-23 12:50:00,26.92,26.94,26.88,26.9,29637.0,22.4206,22.4372,22.3873,22.4039,29637.0
2018-01-23 13:00:00,26.9,26.9,26.86,26.89,26638.0,22.4039,22.4039,22.3706,22.3956,26638.0
2018-01-23 13:10:00,26.89,26.9,26.86,26.89,24210.0,22.3956,22.4039,22.3706,22.3956,24210.0
2018-01-23 13:20:00,26.89,26.92,26.87,26.88,21403.0,22.3956,22.4206,22.3789,22.3873,21403.0
2018-01-23 13:30:00,26.88,26.89,26.85,26.88,22259.0,22.3873,22.3956,22.3623,22.3873,22259.0
2018-01-23 13:40:00,26.87,26.91,26.86,26.91,20054.0,22.3789,22.4122,22.3706,22.4122,20054.0
2018-01-23 13:50:00,26.91,26.95,26.9,26.92,75677.0,22.4122,22.4456,22.4039,22.4206,75677.0
2018-01-23 14:00:00,26.92,26.93,26.89,26.92,31386.0,22.4206,22.4289,22.3956,22.4206,31386.0
2018-01-23 14:10:00,26.93,26.94,26.89,26.94,40264.0,22.4289,22.4372,22.3956,22.4372,40264.0
2018-01-23 14:20:00,26.94,26.97,26.91,26.96,31664.0,22.4372,22.4622,22.4122,22.4539,31664.0
2018-01-23 14:30:00,26.97,27.0,26.95,26.99,71247.0,22.4622,22.4872,22.4456,22.4789,71247.0
2018-01-23 14:40:00,26.98,26.99,26.94,26.95,40102.0,22.4705,22.4789,22.4372,22.4456,40102.0
2018-01-23 14:50:00,26.95,27.0,26.94,26.98,70414.0,22.4456,22.4872,22.4372,22.4705,70414.0
2018-01-23 15:00:00,26.99,27.0,26.97,27.0,83312.0,22.4789,22.4872,22.4622,22.4872,83312.0
2018-01-23 15:10:00,27.0,27.06,26.99,27.05,65810.0,22.4872,22.5372,22.4789,22.5288,65810.0
2018-01-23 15:20:00,27.04,27.08,27.01,27.02,52630.0,22.5205,22.5538,22.4955,22.5039,52630.0
2018-01-23 15:30:00,27.03,27.14,27.02,27.14,214725.0,22.5122,22.6038,22.5039,22.6038,214725.0
2018-01-23 15:40:00,27.13,27.19,27.12,27.18,179107.0,22.5955,22.6454,22.5871,22.6371,179107.0
2018-01-23 15:50:00,27.18,27.18,27.1,27.14,574526.0,22.6371,22.6371,22.5705,22.6038,574526.0
2018-01-24 09:30:00,27.02,27.19,27.0,27.16,88882.0,22.5039,22.6454,22.4872,22.6205,88882.0
2018-01-24 09:40:00,27.15,27.18,27.04,27.14,75499.0,22.6121,22.6371,22.5205,22.6038,75499.0
2018-01-24 09:50:00,27.14,27.28,27.13,27.25,52241.0,22.6038,22.7204,22.5955,22.6954,52241.0
2018-01-24 10:00:00,27.26,27.31,27.19,27.21,58520.0,22.7037,22.7454,22.6454,22.6621,58520.0
2018-01-24 10:10:00,27.21,27.33,27.2,27.27,57089.0,22.6621,22.762,22.6538,22.7121,57089.0
2018-01-24 10:20:00,27.28,27.29,27.23,27.25,45700.0,22.7204,22.7287,22.6788,22.6954,45700.0
2018-01-24 10:30:00,27.26,27.33,27.25,27.26,43306.0,22.7037,22.762,22.6954,22.7037,43306.0
2018-01-24 10:40:00,27.26,27.3,27.12,27.13,42942.0,22.7037,22.7371,22.5871,22.5955,42942.0
2018-01-24 10:50:00,27.13,27.13,27.05,27.1,51751.0,22.5955,22.5955,22.5288,22.5705,51751.0
2018-01-24 11:00:00,27.1,27.14,27.06,27.11,40034.0,22.5705,22.6038,22.5372,22.5788,40034.0
2018-01-24 11:10:00,27.1,27.17,27.08,27.17,98073.0,22.5705,22.6288,22.5538,22.6288,98073.0
2018-01-24 11:20:00,27.17,27.19,27.13,27.18,37904.0,22.6288,22.6454,22.5955,22.6371,37904.0
2018-01-24 11:30:00,27.18,27.19,27.11,27.14,58989.0,22.6371,22.6454,22.5788,22.6038,58989.0
2018-01-24 11:40:00,27.14,27.16,27.05,27.05,49449.0,22.6038,22.6205,22.5288,22.5288,49449.0
2018-01-24 11:50:00,27.05,27.15,27.0,27.13,41151.0,22.5288,22.6121,22.4872,22.5955,41151.0
2018-01-24 12:00:00,27.14,27.17,27.12,27.16,33876.0,22.6038,22.6288,22.5871,22.6205,33876.0
2018-01-24 12:10:00,27.16,27.25,27.14,27.19,45024.0,22.6205,22.6954,22.6038,22.6454,45024.0
2018-01-24 12:20:00,27.19,27.21,27.11,27.19,49154.0,22.6454,22.6621,22.5788,22.6454,49154.0
2018-01-24 12:30:00,27.19,27.37,27.18,27.29,74688.0,22.6454,22.7954,22.6371,22.7287,74688.0
2018-01-24 12:40:00,27.29,27.36,27.25,27.36,37192.0,22.7287,22.787,22.6954,22.787,37192.0
2018-01-24 12:50:00,27.36,27.36,27.29,27.3,36548.0,22.787,22.787,22.7287,22.7371,36548.0
2018-01-24 13:00:00,27.3,27.3,27.24,27.27,246123.0,22.7371,22.7371,22.6871,22.7121,246123.0
2018-01-24 13:10:00,27.27,27.36,27.26,27.35,67329.0,22.7121,22.787,22.7037,22.7787,67329.0
2018-01-24 13:20:00,27.35,27.35,27.28,27.31,318600.0,22.7787,22.7787,22.7204,22.7454,318600.0
2018-01-24 13:30:00,27.32,27.38,27.28,27.3,325458.0,22.7537,22.8037,22.7204,22.7371,325458.0
2018-01-24 13:40:00,27.3,27.38,27.25,27.36,203866.0,22.7371,22.8037,22.6954,22.787,203866.0
2018-01-24 13:50:00,27.35,27.52,27.34,27.43,78352.0,22.7787,22.9203,22.7704,22.8453,78352.0
2018-01-24 14:00:00,27.43,27.44,27.35,27.35,85503.0,22.8453,22.8537,22.7787,22.7787,85503.0
2018-01-24 14:10:00,27.36,27.45,27.31,27.44,43400.0,22.787,22.862,22.7454,22.8537,43400.0
2018-01-24 14:20:00,27.44,27.45,27.39,27.44,31909.0,22.8537,22.862,22.812,22.8537,31909.0
2018-01-24 14:30:00,27.44,27.44,27.4,27.42,54631.0,22.8537,22.8537,22.8203,22.837,54631.0
2018-01-24 14:40:00,27.41,27.43,27.39,27.4,109570.0,22.8287,22.8453,22.812,22.8203,109570.0
2018-01-24 14:50:00,27.4,27.42,27.37,27.38,41582.0,22.8203,22.837,22.7954,22.8037,41582.0
2018-01-24 15:00:00,27.38,27.4,27.37,27.38,43943.0,22.8037,22.8203,22.7954,22.8037,43943.0
2018-01-24 15:10:00,27.38,27.39,27.34,27.36,55697.0,22.8037,22.812,22.7704,22.787,55697.0
2018-01-24 15:20:00,27.35,27.37,27.33,27.36,55269.0,22.7787,22.7954,22.762,22.787,55269.0
2018-01-24 15:30:00,27.35,27.36,27.27,27.27,228683.0,22.7787,22.787,22.7121,22.7121,228683.0
2018-01-24 15:40:00,27.27,27.33,27.24,27.3,134693.0,22.7121,22.762,22.6871,22.7371,134693.0
2018-01-24 15:50:00,27.3,27.31,27.22,27.25,468316.0,22.7371,22.7454,22.6704,22.6954,468316.0
2018-01-25 09:30:00,27.34,27.48,27.2,27.32,69762.0,22.7704,22.887,22.6538,22.7537,69762.0
2018-01-25 09:40:00,27.32,27.46,27.3,27.42,37519.0,22.7537,22.8703,22.7371,22.837,37519.0
2018-01-25 09:50:00,27.42,27.51,27.37,27.41,47783.0,22.837,22.912,22.7954,22.8287,47783.0
2018-01-25 10:00:00,27.4,27.53,27.38,27.46,45125.0,22.8203,22.9286,22.8037,22.8703,45125.0
2018-01-25 10:10:00,27.45,27.48,27.37,27.46,61462.0,22.862,22.887,22.7954,22.8703,61462.0
2018-01-25 10:20:00,27.46,27.48,27.35,27.38,33432.0,22.8703,22.887,22.7787,22.8037,33432.0
2018-01-25 10:30:00,27.38,27.42,27.3,27.35,59645.0,22.8037,22.837,22.7371,22.7787,59645.0
2018-01-25 10:40:00,27.35,27.37,27.3,27.31,46006.0,22.7787,22.7954,22.7371,22.7454,46006.0
2018-01-25 10:50:00,27.33,27.34,27.19,27.21,28214.0,22.762,22.7704,22.6454,22.6621,28214.0
2018-01-25 11:00:00,27.22,27.26,27.21,27.23,28646.0,22.6704,22.7037,22.6621,22.6788,28646.0
2018-01-25 11:10:00,27.24,27.3,27.2,27.22,75783.0,22.6871,22.7371,22.6538,22.6704,75783.0
2018-01-25 11:20:00,27.22,27.3,27.2,27.29,107445.0,22.6704,22.7371,22.6538,22.7287,107445.0
2018-01-25 11:30:00,27.3,27.33,27.28,27.29,23187.0,22.7371,22.762,22.7204,22.7287,23187.0
2018-01-25 11:40:00,27.29,27.38,27.28,27.38,30008.0,22.7287,22.8037,22.7204,22.8037,30008.0
2018-01-25 11:50:00,27.39,27.42,27.36,27.37,59034.0,22.812,22.837,22.787,22.7954,59034.0
2018-01-25 12:00:00,27.37,27.44,27.35,27.43,37218.0,22.7954,22.8537,22.7787,22.8453,37218.0
2018-01-25 12:10:00,27.43,27.48,27.42,27.44,45916.0,22.8453,22.887,22.837,22.8537,45916.0
2018-01-25 12:20:00,27.44,27.44,27.37,27.41,29542.0,22.8537,22.8537,22.7954,22.8287,29542.0
2018-01-25 12:30:00,27.4,27.41,27.37,27.37,20833.0,22.8203,22.8287,22.7954,22.7954,20833.0
2018-01-25 12:40:00,27.37,27.38,27.35,27.37,13368.0,22.7954,22.8037,22.7787,22.7954,13368.0
2018-01-25 12:50:00,27.37,27.37,27.29,27.29,37323.0,22.7954,22.7954,22.7287,22.7287,37323.0
2018-01-25 13:00:00,27.3,27.35,27.28,27.35,22119.0,22.7371,22.7787,22.7204,22.7787,22119.0
2018-01-25 13:10:00,27.35,27.4,27.33,27.38,20437.0,22.7787,22.8203,22.762,22.8037,20437.0
2018-01-25 13:20:00,27.38,27.39,27.34,27.36,17373.0,22.8037,22.812,22.7704,22.787,17373.0
2018-01-25 13:30:00,27.36,27.42,27.36,27.39,47105.0,22.787,22.837,22.787,22.812,47105.0
2018-01-25 13:40:00,27.39,27.41,27.39,27.39,24871.0,22.812,22.8287,22.812,22.812,24871.0
2018-01-25 13:50:00,27.4,27.42,27.37,27.38,41267.0,22.8203,22.837,22.7954,22.8037,41267.0
2018-01-25 14:00:00,27.38,27.42,27.36,27.4,60128.0,22.8037,22.837,22.787,22.8203,60128.0
2018-01-25 14:10:00,27.39,27.46,27.38,27.46,79917.0,22.812,22.8703,22.8037,22.8703,79917.0
2018-01-25 14:20:00,27.46,27.59,27.45,27.53,61631.0,22.8703,22.9786,22.862,22.9286,61631.0
2018-01-25 14:30:00,27.52,27.56,27.49,27.52,57152.0,22.9203,22.9536,22.8953,22.9203,57152.0
2018-01-25 14:40:00,27.52,27.56,27.48,27.53,60090.0,22.9203,22.9536,22.887,22.9286,60090.0
2018-01-25 14:50:00,27.53,27.53,27.45,27.47,49002.0,22.9286,22.9286,22.862,22.8786,49002.0
2018-01-25 15:00:00,27.47,27.64,27.47,27.62,82007.0,22.8786,23.0202,22.8786,23.0036,82007.0
2018-01-25 15:10:00,27.63,27.87,27.62,27.8,487160.0,23.0119,23.2118,23.0036,23.1535,487160.0
2018-01-25 15:20:00,27.8,27.81,27.66,27.66,132879.0,23.1535,23.1618,23.0369,23.0369,132879.0
2018-01-25 15:30:00,27.66,27.67,27.48,27.52,173810.0,23.0369,23.0452,22.887,22.9203,173810.0
2018-01-25 15:40:00,27.52,27.64,27.5,27.6,212728.0,22.9203,23.0202,22.9036,22.9869,212728.0
2018-01-25 15:50:00,27.61,27.68,27.6,27.64,346984.0,22.9952,23.0535,22.9869,23.0202,346984.0
2018-01-26 09:30:00,28.05,28.05,27.59,27.8,73580.0,23.3617,23.3617,22.9786,23.1535,73580.0
2018-01-26 09:40:00,27.8,27.8,27.67,27.74,35148.0,23.1535,23.1535,23.0452,23.1035,35148.0
2018-01-26 09:50:00,27.75,27.79,27.63,27.64,46269.0,23.1118,23.1452,23.0119,23.0202,46269.0
2018-01-26 10:00:00,27.63,27.63,27.52,27.58,42944.0,23.0119,23.0119,22.9203,22.9703,42944.0
2018-01-26 10:10:00,27.58,27.61,27.46,27.59,61165.0,22.9703,22.9952,22.8703,22.9786,61165.0
2018-01-26 10:20:00,27.59,27.68,27.58,27.63,58523.0,22.9786,23.0535,22.9703,23.0119,58523.0
2018-01-26 10:30:00,27.63,27.63,27.5,27.51,34680.0,23.0119,23.0119,22.9036,22.912,34680.0
2018-01-26 10:40:00,27.51,27.55,27.44,27.45,107322.0,22.912,22.9453,22.8537,22.862,107322.0
2018-01-26 10:50:00,27.45,27.46,27.36,27.42,57191.0,22.862,22.8703,22.787,22.837,57191.0
2018-01-26 11:00:00,27.42,27.51,27.34,27.5,90817.0,22.837,22.912,22.7704,22.9036,90817.0
2018-01-26 11:10:00,27.51,27.56,27.47,27.49,54728.0,22.912,22.9536,22.8786,22.8953,54728.0
2018-01-26 11:20:00,27.49,27.57,27.49,27.49,76532.0,22.8953,22.9619,22.8953,22.8953,76532.0
2018-01-26 11:30:00,27.5,27.57,27.44,27.46,60199.0,22.9036,22.9619,22.8537,22.8703,60199.0
2018-01-26 11:40:00,27.46,27.47,27.39,27.43,70491.0,22.8703,22.8786,22.812,22.8453,70491.0
2018-01-26 11:50:00,27.44,27.45,27.35,27.4,67052.0,22.8537,22.862,22.7787,22.8203,67052.0
2018-01-26 12:00:00,27.4,27.41,27.34,27.41,38886.0,22.8203,22.8287,22.7704,22.8287,38886.0
2018-01-26 12:10:00,27.41,27.41,27.34,27.37,36901.0,22.8287,22.8287,22.7704,22.7954,36901.0
2018-01-26 12:20:00,27.37,27.41,27.35,27.35,50483.0,22.7954,22.8287,22.7787,22.7787,50483.0
2018-01-26 12:30:00,27.36,27.38,27.31,27.34,51151.0,22.787,22.8037,22.7454,22.7704,51151.0
2018-01-26 12:40:00,27.34,27.34,27.24,27.33,89201.0,22.7704,22.7704,22.6871,22.762,89201.0
2018-01-26 12:50:00,27.33,27.58,27.29,27.51,88098.0,22.762,22.9703,22.7287,22.912,88098.0
2018-01-26 13:00:00,27.51,27.55,27.45,27.53,100367.0,22.912,22.9453,22.862,22.9286,100367.0
2018-01-26 13:10:00,27.54,27.59,27.51,27.51,60150.0,22.9369,22.9786,22.912,22.912,60150.0
2018-01-26 13:20:00,27.51,27.59,27.5,27.52,41913.0,22.912,22.9786,22.9036,22.9203,41913.0
2018-01-26 13:30:00,27.52,27.54,27.47,27.48,98533.0,22.9203,22.9369,22.8786,22.887,98533.0
2018-01-26 13:40:00,27.48,27.5,27.46,27.49,61472.0,22.887,22.9036,22.8703,22.8953,61472.0
2018-01-26 13:50:00,27.5,27.57,27.47,27.52,91410.0,22.9036,22.9619,22.8786,22.9203,91410.0
2018-01-26 14:00:00,27.51,27.64,27.5,27.62,267393.0,22.912,23.0202,22.9036,23.0036,267393.0
2018-01-26 14:10:00,27.63,27.65,27.56,27.6,286588.0,23.0119,23.0286,22.9536,22.9869,286588.0
2018-01-26 14:20:00,27.59,27.68,27.57,27.61,133528.0,22.9786,23.0535,22.9619,22.9952,133528.0
2018-01-26 14:30:00,27.61,27.61,27.52,27.54,71643.0,22.9952,22.9952,22.9203,22.9369,71643.0
2018-01-26 14:40:00,27.55,27.56,27.46,27.46,131383.0,22.9453,22.9536,22.8703,22.8703,131383.0
2018-01-26 14:50:00,27.46,27.5,27.43,27.44,56374.0,22.8703,22.9036,22.8453,22.8537,56374.0
2018-01-26 15:00:00,27.45,27.54,27.43,27.47,93477.0,22.862,22.9369,22.8453,22.8786,93477.0
2018-01-26 15:10:00,27.47,27.5,27.44,27.46,74943.0,22.8786,22.9036,22.8537,22.8703,74943.0
2018-01-26 15:20:00,27.46,27.49,27.42,27.45,85473.0,22.8703,22.8953,22.837,22.862,85473.0
2018-01-26 15:30:00,27.45,27.51,27.44,27.48,188185.0,22.862,22.912,22.8537,22.887,188185.0
2018-01-26 15:40:00,27.47,27.48,27.4,27.42,143425.0,22.8786,22.887,22.8203,22.837,143425.0
2018-01-26 15:50:00,27.42,27.44,27.39,27.4,493182.0,22.837,22.8537,22.812,22.8203,493182.0
2018-01-29 09:30:00,27.29,27.37,27.07,27.2,71789.0,22.7287,22.7954,22.5455,22.6538,71789.0
2018-01-29 09:40:00,27.2,27.34,27.19,27.29,27046.0,22.6538,22.7704,22.6454,22.7287,27046.0
2018-01-29 09:50:00,27.3,27.4,27.3,27.31,81482.0,22.7371,22.8203,22.7371,22.7454,81482.0
2018-01-29 10:00:00,27.3,27.32,27.24,27.29,61480.0,22.7371,22.7537,22.6871,22.7287,61480.0
2018-01-29 10:10:00,27.3,27.33,27.27,27.28,53421.0,22.7371,22.762,22.7121,22.7204,53421.0
2018-01-29 10:20:00,27.27,27.3,27.21,27.21,56453.0,22.7121,22.7371,22.6621,22.6621,56453.0
2018-01-29 10:30:00,27.2,27.23,27.12,27.14,51352.0,22.6538,22.6788,22.5871,22.6038,51352.0
2018-01-29 10:40:00,27.15,27.19,27.1,27.15,62199.0,22.6121,22.6454,22.5705,22.6121,62199.0
2018-01-29 10:50:00,27.15,27.25,27.13,27.17,109956.0,22.6121,22.6954,22.5955,22.6288,109956.0
2018-01-29 11:00:00,27.16,27.23,27.15,27.2,81322.0,22.6205,22.6788,22.6121,22.6538,81322.0
2018-01-29 11:10:00,27.19,27.21,27.13,27.18,55798.0,22.6454,22.6621,22.5955,22.6371,55798.0
2018-01-29 11:20:00,27.18,27.24,27.18,27.22,62644.0,22.6371,22.6871,22.6371,22.6704,62644.0
2018-01-29 11:30:00,27.21,27.3,27.19,27.28,38375.0,22.6621,22.7371,22.6454,22.7204,38375.0
2018-01-29 11:40:00,27.28,27.31,27.22,27.22,55706.0,22.7204,22.7454,22.6704,22.6704,55706.0
2018-01-29 11:50:00,27.23,27.3,27.2,27.21,41990.0,22.6788,22.7371,22.6538,22.6621,41990.0
2018-01-29 12:00:00,27.2,27.26,27.17,27.24,27606.0,22.6538,22.7037,22.6288,22.6871,27606.0
2018-01-29 12:10:00,27.25,27.25,27.2,27.23,23550.0,22.6954,22.6954,22.6538,22.6788,23550.0
2018-01-29 12:20:00,27.24,27.27,27.2,27.21,43725.0,22.6871,22.7121,22.6538,22.6621,43725.0
2018-01-29 12:30:00,27.21,27.22,27.18,27.19,28006.0,22.6621,22.6704,22.6371,22.6454,28006.0
2018-01-29 12:40:00,27.19,27.21,27.16,27.16,24110.0,22.6454,22.6621,22.6205,22.6205,24110.0
2018-01-29 12:50:00,27.17,27.18,27.15,27.16,14619.0,22.6288,22.6371,22.6121,22.6205,14619.0
2018-01-29 13:00:00,27.17,27.31,27.15,27.24,58810.0,22.6288,22.7454,22.6121,22.6871,58810.0
2018-01-29 13:10:00,27.25,27.25,27.2,27.21,45145.0,22.6954,22.6954,22.6538,22.6621,45145.0
2018-01-29 13:20:00,27.21,27.22,27.16,27.17,27727.0,22.6621,22.6704,22.6205,22.6288,27727.0
2018-01-29 13:30:00,27.18,27.18,27.13,27.13,20340.0,22.6371,22.6371,22.5955,22.5955,20340.0
2018-01-29 13:40:00,27.13,27.13,27.09,27.09,17306.0,22.5955,22.5955,22.5622,22.5622,17306.0
2018-01-29 13:50:00,27.09,27.15,27.07,27.15,45988.0,22.5622,22.6121,22.5455,22.6121,45988.0
2018-01-29 14:00:00,27.15,27.16,27.12,27.13,15977.0,22.6121,22.6205,22.5871,22.5955,15977.0
2018-01-29 14:10:00,27.13,27.14,27.09,27.11,37352.0,22.5955,22.6038,22.5622,22.5788,37352.0
2018-01-29 14:20:00,27.12,27.12,27.07,27.09,25678.0,22.5871,22.5871,22.5455,22.5622,25678.0
2018-01-29 14:30:00,27.09,27.12,27.07,27.09,65951.0,22.5622,22.5871,22.5455,22.5622,65951.0
2018-01-29 14:40:00,27.08,27.11,27.07,27.08,31309.0,22.5538,22.5788,22.5455,22.5538,31309.0
2018-01-29 14:50:00,27.09,27.1,27.06,27.09,35527.0,22.5622,22.5705,22.5372,22.5622,35527.0
2018-01-29 15:00:00,27.09,27.1,27.06,27.08,31838.0,22.5622,22.5705,22.5372,22.5538,31838.0
2018-01-29 15:10:00,27.08,27.11,27.05,27.08,41435.0,22.5538,22.5788,22.5288,22.5538,41435.0
2018-01-29 15:20:00,27.07,27.08,26.98,26.98,79604.0,22.5455,22.5538,22.4705,22.4705,79604.0
2018-01-29 15:30:00,26.98,26.99,26.89,26.89,105282.0,22.4705,22.4789,22.3956,22.3956,105282.0
2018-01-29 15:40:00,26.9,26.99,26.88,26.89,705175.0,22.4039,22.4789,22.3873,22.3956,705175.0
2018-01-29 15:50:00,26.9,26.92,26.85,26.86,460125.0,22.4039,22.4206,22.3623,22.3706,460125.0
2018-01-30 09:30:00,26.71,26.73,26.3,26.45,142238.0,22.2457,22.2623,21.9042,22.0291,142238.0
2018-01-30 09:40:00,26.46,26.5,26.32,26.33,218541.0,22.0375,22.0708,21.9209,21.9292,218541.0
2018-01-30 09:50:00,26.32,26.39,26.27,26.38,139400.0,21.9209,21.9792,21.8792,21.9708,139400.0
2018-01-30 10:00:00,26.38,26.41,26.12,26.13,199318.0,21.9708,21.9958,21.7543,21.7626,199318.0
2018-01-30 10:10:00,26.14,26.22,26.02,26.1,303129.0,21.7709,21.8376,21.671,21.7376,303129.0
2018-01-30 10:20:00,26.1,26.11,25.96,25.99,391217.0,21.7376,21.746,21.621,21.646,391217.0
2018-01-30 10:30:00,25.99,26.11,25.93,26.1,136303.0,21.646,21.746,21.596,21.7376,136303.0
2018-01-30 10:40:00,26.1,26.16,25.88,25.89,527728.0,21.7376,21.7876,21.5544,21.5627,527728.0
2018-01-30 10:50:00,25.89,26.0,25.76,25.97,309840.0,21.5627,21.6543,21.4545,21.6294,309840.0
2018-01-30 11:00:00,25.97,26.08,25.96,26.02,157180.0,21.6294,21.721,21.621,21.671,157180.0
2018-01-30 11:10:00,26.02,26.08,26.0,26.02,103299.0,21.671,21.721,21.6543,21.671,103299.0
2018-01-30 11:20:00,26.02,26.04,25.95,25.98,140152.0,21.671,21.6877,21.6127,21.6377,140152.0
2018-01-30 11:30:00,25.98,26.0,25.9,25.99,395329.0,21.6377,21.6543,21.5711,21.646,395329.0
2018-01-30 11:40:00,25.99,26.0,25.93,25.94,132378.0,21.646,21.6543,21.596,21.6044,132378.0
2018-01-30 11:50:00,25.93,25.96,25.85,25.87,108871.0,21.596,21.621,21.5294,21.5461,108871.0
2018-01-30 12:00:00,25.88,25.91,25.71,25.73,142872.0,21.5544,21.5794,21.4128,21.4295,142872.0
2018-01-30 12:10:00,25.72,25.9,25.71,25.88,129550.0,21.4211,21.5711,21.4128,21.5544,129550.0
2018-01-30 12:20:00,25.88,25.91,25.79,25.83,154843.0,21.5544,21.5794,21.4794,21.5128,154843.0
2018-01-30 12:30:00,25.83,25.85,25.76,25.79,82017.0,21.5128,21.5294,21.4545,21.4794,82017.0
2018-01-30 12:40:00,25.8,25.9,25.79,25.81,130351.0,21.4878,21.5711,21.4794,21.4961,130351.0
2018-01-30 12:50:00,25.82,25.84,25.79,25.81,76858.0,21.5044,21.5211,21.4794,21.4961,76858.0
2018-01-30 13:00:00,25.82,25.83,25.77,25.81,75904.0,21.5044,21.5128,21.4628,21.4961,75904.0
2018-01-30 13:10:00,25.8,25.82,25.76,25.77,68558.0,21.4878,21.5044,21.4545,21.4628,68558.0
2018-01-30 13:20:00,25.77,25.81,25.75,25.75,69809.0,21.4628,21.4961,21.4461,21.4461,69809.0
2018-01-30 13:30:00,25.75,25.8,25.74,25.78,71987.0,21.4461,21.4878,21.4378,21.4711,71987.0
2018-01-30 13:40:00,25.78,25.95,25.77,25.9,215017.0,21.4711,21.6127,21.4628,21.5711,215017.0
2018-01-30 13:50:00,25.9,25.98,25.9,25.9,78550.0,21.5711,21.6377,21.5711,21.5711,78550.0
2018-01-30 14:00:00,25.9,25.96,25.89,25.94,68324.0,21.5711,21.621,21.5627,21.6044,68324.0
2018-01-30 14:10:00,25.93,25.95,25.88,25.88,69257.0,21.596,21.6127,21.5544,21.5544,69257.0
2018-01-30 14:20:00,25.89,25.89,25.84,25.86,64155.0,21.5627,21.5627,21.5211,21.5377,64155.0
2018-01-30 14:30:00,25.87,25.9,25.83,25.89,143401.0,21.5461,21.5711,21.5128,21.5627,143401.0
2018-01-30 14:40:00,25.89,25.99,25.89,25.96,145300.0,21.5627,21.646,21.5627,21.621,145300.0
2018-01-30 14:50:00,25.96,26.01,25.95,25.99,162144.0,21.621,21.6627,21.6127,21.646,162144.0
2018-01-30 15:00:00,26.0,26.1,25.98,26.09,102462.0,21.6543,21.7376,21.6377,21.7293,102462.0
2018-01-30 15:10:00,26.08,26.1,26.05,26.09,135993.0,21.721,21.7376,21.696,21.7293,135993.0
2018-01-30 15:20:00,26.08,26.13,26.07,26.07,111865.0,21.721,21.7626,21.7126,21.7126,111865.0
2018-01-30 15:30:00,26.08,26.26,26.07,26.21,192008.0,21.721,21.8709,21.7126,21.8292,192008.0
2018-01-30 15:40:00,26.21,26.22,26.13,26.14,219574.0,21.8292,21.8376,21.7626,21.7709,219574.0
2018-01-30 15:50:00,26.14,26.18,26.09,26.1,563889.0,21.7709,21.8043,21.7293,21.7376,563889.0
2018-01-31 09:30:00,26.11,26.2,26.01,26.04,87583.0,21.771,21.8461,21.6877,21.7127,87583.0
2018-01-31 09:40:00,26.04,26.1,26.01,26.08,173046.0,21.7127,21.7627,21.6877,21.746,173046.0
2018-01-31 09:50:00,26.09,26.09,25.82,25.82,233793.0,21.7544,21.7544,21.5292,21.5292,233793.0
2018-01-31 10:00:00,25.83,26.02,25.82,25.95,123799.0,21.5376,21.696,21.5292,21.6376,123799.0
2018-01-31 10:10:00,25.96,26.05,25.92,26.0,178194.0,21.646,21.721,21.6126,21.6793,178194.0
2018-01-31 10:20:00,26.0,26.3,25.99,26.13,485613.0,21.6793,21.9295,21.671,21.7877,485613.0
2018-01-31 10:30:00,26.11,26.11,25.93,25.96,100465.0,21.771,21.771,21.6209,21.646,100465.0
2018-01-31 10:40:00,25.96,25.99,25.91,25.98,91674.0,21.646,21.671,21.6043,21.6626,91674.0
2018-01-31 10:50:00,25.98,25.99,25.84,25.88,81406.0,21.6626,21.671,21.5459,21.5793,81406.0
2018-01-31 11:00:00,25.87,25.89,25.78,25.88,128084.0,21.5709,21.5876,21.4959,21.5793,128084.0
2018-01-31 11:10:00,25.88,25.96,25.87,25.9,61258.0,21.5793,21.646,21.5709,21.5959,61258.0
2018-01-31 11:20:00,25.89,25.96,25.89,25.93,48953.0,21.5876,21.646,21.5876,21.6209,48953.0
2018-01-31 11:30:00,25.92,25.97,25.88,25.93,119057.0,21.6126,21.6543,21.5793,21.6209,119057.0
2018-01-31 11:40:00,25.93,25.95,25.91,25.92,32008.0,21.6209,21.6376,21.6043,21.6126,32008.0
2018-01-31 11:50:00,25.91,25.97,25.87,25.94,54847.0,21.6043,21.6543,21.5709,21.6293,54847.0
2018-01-31 12:00:00,25.93,25.93,25.86,25.9,90895.0,21.6209,21.6209,21.5626,21.5959,90895.0
2018-01-31 12:10:00,25.89,25.92,25.88,25.92,69579.0,21.5876,21.6126,21.5793,21.6126,69579.0
2018-01-31 12:20:00,25.93,25.99,25.92,25.93,27238.0,21.6209,21.671,21.6126,21.6209,27238.0
2018-01-31 12:30:00,25.94,25.95,25.92,25.92,20705.0,21.6293,21.6376,21.6126,21.6126,20705.0
2018-01-31 12:40:00,25.92,25.95,25.91,25.94,30074.0,21.6126,21.6376,21.6043,21.6293,30074.0
2018-01-31 12:50:00,25.93,26.01,25.92,26.0,50999.0,21.6209,21.6877,21.6126,21.6793,50999.0
2018-01-31 13:00:00,25.97,25.99,25.95,25.96,39663.0,21.6543,21.671,21.6376,21.646,39663.0
2018-01-31 13:10:00,25.95,25.98,25.94,25.95,28807.0,21.6376,21.6626,21.6293,21.6376,28807.0
2018-01-31 13:20:00,25.95,25.99,25.95,25.96,48928.0,21.6376,21.671,21.6376,21.646,48928.0
2018-01-31 13:30:00,25.96,26.0,25.96,26.0,66133.0,21.646,21.6793,21.646,21.6793,66133.0
2018-01-31 13:40:00,26.01,26.06,26.01,26.05,52527.0,21.6877,21.7293,21.6877,21.721,52527.0
2018-01-31 13:50:00,26.05,26.07,26.04,26.05,48570.0,21.721,21.7377,21.7127,21.721,48570.0
2018-01-31 14:00:00,26.05,26.23,26.03,26.08,102630.0,21.721,21.8711,21.7043,21.746,102630.0
2018-01-31 14:10:00,26.07,26.07,25.99,26.0,63821.0,21.7377,21.7377,21.671,21.6793,63821.0
2018-01-31 14:20:00,26.0,26.03,25.97,26.01,88233.0,21.6793,21.7043,21.6543,21.6877,88233.0
2018-01-31 14:30:00,26.01,26.04,25.96,25.99,57248.0,21.6877,21.7127,21.646,21.671,57248.0
2018-01-31 14:40:00,25.99,26.03,25.95,26.0,107440.0,21.671,21.7043,21.6376,21.6793,107440.0
2018-01-31 14:50:00,25.99,26.04,25.97,26.02,60548.0,21.671,21.7127,21.6543,21.696,60548.0
2018-01-31 15:00:00,26.01,26.08,25.93,25.97,306982.0,21.6877,21.746,21.6209,21.6543,306982.0
2018-01-31 15:10:00,25.97,26.0,25.94,25.96,77431.0,21.6543,21.6793,21.6293,21.646,77431.0
2018-01-31 15:20:00,25.96,26.0,25.95,25.99,101620.0,21.646,21.6793,21.6376,21.671,101620.0
2018-01-31 15:30:00,25.99,26.09,25.98,26.04,184837.0,21.671,21.7544,21.6626,21.7127,184837.0
2018-01-31 15:40:00,26.04,26.07,25.99,25.99,240169.0,21.7127,21.7377,21.671,21.671,240169.0
2018-01-31 15:50:00,26.0,26.07,25.98,26.01,710761.0,21.6793,21.7377,21.6626,21.6877,710761.0
2018-02-01 09:30:00,25.89,25.95,25.7,25.95,124706.0,21.5876,21.6376,21.4292,21.6376,124706.0
2018-02-01 09:40:00,25.94,26.07,25.92,26.01,56737.0,21.6293,21.7377,21.6126,21.6877,56737.0
2018-02-01 09:50:00,26.02,26.22,26.01,26.18,42129.0,21.696,21.8628,21.6877,21.8294,42129.0
2018-02-01 10:00:00,26.19,26.19,26.09,26.12,51704.0,21.8377,21.8377,21.7544,21.7794,51704.0
2018-02-01 10:10:00,26.11,26.22,26.08,26.19,57916.0,21.771,21.8628,21.746,21.8377,57916.0
2018-02-01 10:20:00,26.19,26.31,26.17,26.24,829591.0,21.8377,21.9378,21.8211,21.8794,829591.0
2018-02-01 10:30:00,26.25,26.38,26.18,26.37,80180.0,21.8878,21.9962,21.8294,21.9878,80180.0
2018-02-01 10:40:00,26.38,26.45,26.28,26.45,253692.0,21.9962,22.0545,21.9128,22.0545,253692.0
2018-02-01 10:50:00,26.44,26.45,26.39,26.4,67033.0,22.0462,22.0545,22.0045,22.0128,67033.0
2018-02-01 11:00:00,26.4,26.54,26.39,26.45,164654.0,22.0128,22.1296,22.0045,22.0545,164654.0
2018-02-01 11:10:00,26.45,26.48,26.43,26.46,38912.0,22.0545,22.0796,22.0379,22.0629,38912.0
2018-02-01 11:20:00,26.46,26.51,26.39,26.46,86886.0,22.0629,22.1046,22.0045,22.0629,86886.0
2018-02-01 11:30:00,26.45,26.48,26.33,26.48,96785.0,22.0545,22.0796,21.9545,22.0796,96785.0
2018-02-01 11:40:00,26.48,26.53,26.45,26.47,66960.0,22.0796,22.1212,22.0545,22.0712,66960.0
2018-02-01 11:50:00,26.47,26.51,26.45,26.48,69751.0,22.0712,22.1046,22.0545,22.0796,69751.0
2018-02-01 12:00:00,26.48,26.57,26.44,26.57,117105.0,22.0796,22.1546,22.0462,22.1546,117105.0
2018-02-01 12:10:00,26.57,26.68,26.52,26.53,76209.0,22.1546,22.2463,22.1129,22.1212,76209.0
2018-02-01 12:20:00,26.53,26.56,26.47,26.48,61102.0,22.1212,22.1463,22.0712,22.0796,61102.0
2018-02-01 12:30:00,26.49,26.5,26.45,26.46,27842.0,22.0879,22.0962,22.0545,22.0629,27842.0
2018-02-01 12:40:00,26.46,26.46,26.4,26.4,90244.0,22.0629,22.0629,22.0128,22.0128,90244.0
2018-02-01 12:50:00,26.41,26.44,26.35,26.39,95711.0,22.0212,22.0462,21.9712,22.0045,95711.0
2018-02-01 13:00:00,26.4,26.5,26.4,26.45,37847.0,22.0128,22.0962,22.0128,22.0545,37847.0
2018-02-01 13:10:00,26.46,26.47,26.44,26.46,30504.0,22.0629,22.0712,22.0462,22.0629,30504.0
2018-02-01 13:20:00,26.46,26.49,26.46,26.46,34498.0,22.0629,22.0879,22.0629,22.0629,34498.0
2018-02-01 13:30:00,26.47,26.47,26.41,26.41,28366.0,22.0712,22.0712,22.0212,22.0212,28366.0
2018-02-01 13:40:00,26.42,26.46,26.39,26.43,66926.0,22.0295,22.0629,22.0045,22.0379,66926.0
2018-02-01 13:50:00,26.43,26.46,26.39,26.4,45811.0,22.0379,22.0629,22.0045,22.0128,45811.0
2018-02-01 14:00:00,26.41,26.44,26.37,26.44,42057.0,22.0212,22.0462,21.9878,22.0462,42057.0
2018-02-01 14:10:00,26.44,26.45,26.38,26.39,50321.0,22.0462,22.0545,21.9962,22.0045,50321.0
2018-02-01 14:20:00,26.4,26.41,26.36,26.4,91995.0,22.0128,22.0212,21.9795,22.0128,91995.0
2018-02-01 14:30:00,26.4,26.46,26.4,26.46,47349.0,22.0128,22.0629,22.0128,22.0629,47349.0
2018-02-01 14:40:00,26.45,26.48,26.42,26.44,52920.0,22.0545,22.0796,22.0295,22.0462,52920.0
2018-02-01 14:50:00,26.43,26.46,26.4,26.44,103731.0,22.0379,22.0629,22.0128,22.0462,103731.0
2018-02-01 15:00:00,26.44,26.47,26.39,26.39,43735.0,22.0462,22.0712,22.0045,22.0045,43735.0
2018-02-01 15:10:00,26.39,26.42,26.37,26.4,67745.0,22.0045,22.0295,21.9878,22.0128,67745.0
2018-02-01 15:20:00,26.39,26.39,26.33,26.34,70605.0,22.0045,22.0045,21.9545,21.9628,70605.0
2018-02-01 15:30:00,26.33,26.42,26.29,26.4,166447.0,21.9545,22.0295,21.9211,22.0128,166447.0
2018-02-01 15:40:00,26.39,26.41,26.32,26.36,148723.0,22.0045,22.0212,21.9461,21.9795,148723.0
2018-02-01 15:50:00,26.37,26.45,26.34,26.43,287501.0,21.9878,22.0545,21.9628,22.0379,287501.0
2018-02-02 09:30:00,26.15,26.16,25.82,26.04,185530.0,21.8044,21.8127,21.5292,21.7127,185530.0
2018-02-02 09:40:00,26.05,26.06,25.83,25.86,117253.0,21.721,21.7293,21.5376,21.5626,117253.0
2018-02-02 09:50:00,25.88,26.03,25.82,25.95,131406.0,21.5793,21.7043,21.5292,21.6376,131406.0
2018-02-02 10:00:00,25.95,26.01,25.76,25.79,129448.0,21.6376,21.6877,21.4792,21.5042,129448.0
2018-02-02 10:10:00,25.79,25.89,25.73,25.88,122562.0,21.5042,21.5876,21.4542,21.5793,122562.0
2018-02-02 10:20:00,25.87,25.95,25.86,25.87,77380.0,21.5709,21.6376,21.5626,21.5709,77380.0
2018-02-02 10:30:00,25.88,25.94,25.86,25.9,90596.0,21.5793,21.6293,21.5626,21.5959,90596.0
2018-02-02 10:40:00,25.91,25.94,25.86,25.9,105898.0,21.6043,21.6293,21.5626,21.5959,105898.0
2018-02-02 10:50:00,25.9,25.97,25.89,25.97,54463.0,21.5959,21.6543,21.5876,21.6543,54463.0
2018-02-02 11:00:00,25.97,26.04,25.96,25.97,67692.0,21.6543,21.7127,21.646,21.6543,67692.0
2018-02-02 11:10:00,25.96,26.0,25.9,25.9,60483.0,21.646,21.6793,21.5959,21.5959,60483.0
2018-02-02 11:20:00,25.9,25.96,25.86,25.92,75938.0,21.5959,21.646,21.5626,21.6126,75938.0
2018-02-02 11:30:00,25.92,25.93,25.86,25.9,65332.0,21.6126,21.6209,21.5626,21.5959,65332.0
2018-02-02 11:40:00,25.9,25.93,25.87,25.88,37329.0,21.5959,21.6209,21.5709,21.5793,37329.0
2018-02-02 11:50:00,25.88,25.91,25.85,25.87,52632.0,21.5793,21.6043,21.5542,21.5709,52632.0
2018-02-02 12:00:00,25.87,26.04,25.87,26.03,161146.0,21.5709,21.7127,21.5709,21.7043,161146.0
2018-02-02 12:10:00,26.03,26.08,26.0,26.04,55732.0,21.7043,21.746,21.6793,21.7127,55732.0
2018-02-02 12:20:00,26.04,26.18,26.03,26.18,54841.0,21.7127,21.8294,21.7043,21.8294,54841.0
2018-02-02 12:30:00,26.17,26.2,26.12,26.18,37780.0,21.8211,21.8461,21.7794,21.8294,37780.0
2018-02-02 12:40:00,26.18,26.2,26.15,26.18,35518.0,21.8294,21.8461,21.8044,21.8294,35518.0
2018-02-02 12:50:00,26.17,26.19,26.13,26.18,61901.0,21.8211,21.8377,21.7877,21.8294,61901.0
2018-02-02 13:00:00,26.18,26.29,26.17,26.28,51459.0,21.8294,21.9211,21.8211,21.9128,51459.0
2018-02-02 13:10:00,26.29,26.31,26.22,26.25,54637.0,21.9211,21.9378,21.8628,21.8878,54637.0
2018-02-02 13:20:00,26.24,26.28,26.18,26.27,58013.0,21.8794,21.9128,21.8294,21.9044,58013.0
2018-02-02 13:30:00,26.27,26.31,26.25,26.3,49695.0,21.9044,21.9378,21.8878,21.9295,49695.0
2018-02-02 13:40:00,26.29,26.33,26.28,26.29,51565.0,21.9211,21.9545,21.9128,21.9211,51565.0
2018-02-02 13:50:00,26.3,26.36,26.29,26.36,38696.0,21.9295,21.9795,21.9211,21.9795,38696.0
2018-02-02 14:00:00,26.35,26.38,26.34,26.38,56345.0,21.9712,21.9962,21.9628,21.9962,56345.0
2018-02-02 14:10:00,26.38,26.38,26.28,26.3,79413.0,21.9962,21.9962,21.9128,21.9295,79413.0
2018-02-02 14:20:00,26.32,26.35,26.26,26.31,132099.0,21.9461,21.9712,21.8961,21.9378,132099.0
2018-02-02 14:30:00,26.3,26.36,26.3,26.34,75524.0,21.9295,21.9795,21.9295,21.9628,75524.0
2018-02-02 14:40:00,26.34,26.34,26.29,26.3,78103.0,21.9628,21.9628,21.9211,21.9295,78103.0
2018-02-02 14:50:00,26.3,26.34,26.28,26.29,62788.0,21.9295,21.9628,21.9128,21.9211,62788.0
2018-02-02 15:00:00,26.29,26.31,26.19,26.2,135394.0,21.9211,21.9378,21.8377,21.8461,135394.0
2018-02-02 15:10:00,26.2,26.23,26.19,26.2,63424.0,21.8461,21.8711,21.8377,21.8461,63424.0
2018-02-02 15:20:00,26.2,26.24,26.19,26.21,89306.0,21.8461,21.8794,21.8377,21.8544,89306.0
2018-02-02 15:30:00,26.21,26.31,26.19,26.25,234626.0,21.8544,21.9378,21.8377,21.8878,234626.0
2018-02-02 15:40:00,26.25,26.25,26.19,26.23,324544.0,21.8878,21.8878,21.8377,21.8711,324544.0
2018-02-02 15:50:00,26.24,26.24,26.18,26.2,514518.0,21.8794,21.8794,21.8294,21.8461,514518.0
2018-02-05 09:30:00,26.02,26.06,25.76,25.93,95606.0,21.696,21.7293,21.4792,21.6209,95606.0
2018-02-05 09:40:00,25.92,26.03,25.84,25.9,82005.0,21.6126,21.7043,21.5459,21.5959,82005.0
2018-02-05 09:50:00,25.9,25.9,25.77,25.77,138452.0,21.5959,21.5959,21.4875,21.4875,138452.0
2018-02-05 10:00:00,25.8,25.91,25.74,25.9,170701.0,21.5126,21.6043,21.4625,21.5959,170701.0
2018-02-05 10:10:00,25.9,25.91,25.8,25.87,78355.0,21.5959,21.6043,21.5126,21.5709,78355.0
2018-02-05 10:20:00,25.87,25.99,25.86,25.94,151398.0,21.5709,21.671,21.5626,21.6293,151398.0
2018-02-05 10:30:00,25.95,25.99,25.93,25.99,37845.0,21.6376,21.671,21.6209,21.671,37845.0
2018-02-05 10:40:00,25.99,26.02,25.97,26.02,42594.0,21.671,21.696,21.6543,21.696,42594.0
2018-02-05 10:50:00,26.02,26.14,26.02,26.1,65503.0,21.696,21.7961,21.696,21.7627,65503.0
2018-02-05 11:00:00,26.1,26.12,26.06,26.07,31344.0,21.7627,21.7794,21.7293,21.7377,31344.0
2018-02-05 11:10:00,26.07,26.08,25.98,26.02,83216.0,21.7377,21.746,21.6626,21.696,83216.0
2018-02-05 11:20:00,26.02,26.09,26.02,26.04,54405.0,21.696,21.7544,21.696,21.7127,54405.0
2018-02-05 11:30:00,26.05,26.06,26.02,26.04,39190.0,21.721,21.7293,21.696,21.7127,39190.0
2018-02-05 11:40:00,26.04,26.05,25.98,25.99,88473.0,21.7127,21.721,21.6626,21.671,88473.0
2018-02-05 11:50:00,25.98,25.99,25.91,25.93,137680.0,21.6626,21.671,21.6043,21.6209,137680.0
2018-02-05 12:00:00,25.93,25.93,25.79,25.84,154583.0,21.6209,21.6209,21.5042,21.5459,154583.0
2018-02-05 12:10:00,25.84,25.87,25.77,25.77,49333.0,21.5459,21.5709,21.4875,21.4875,49333.0
2018-02-05 12:20:00,25.76,25.77,25.7,25.74,111018.0,21.4792,21.4875,21.4292,21.4625,111018.0
2018-02-05 12:30:00,25.73,25.85,25.72,25.85,44034.0,21.4542,21.5542,21.4458,21.5542,44034.0
2018-02-05 12:40:00,25.84,25.89,25.83,25.86,44321.0,21.5459,21.5876,21.5376,21.5626,44321.0
2018-02-05 12:50:00,25.86,25.91,25.86,25.89,53797.0,21.5626,21.6043,21.5626,21.5876,53797.0
2018-02-05 13:00:00,25.89,25.89,25.65,25.66,251460.0,21.5876,21.5876,21.3875,21.3958,251460.0
2018-02-05 13:10:00,25.65,25.76,25.65,25.71,152944.0,21.3875,21.4792,21.3875,21.4375,152944.0
2018-02-05 13:20:00,25.71,25.74,25.65,25.68,76284.0,21.4375,21.4625,21.3875,21.4125,76284.0
2018-02-05 13:30:00,25.68,25.71,25.61,25.62,58363.0,21.4125,21.4375,21.3541,21.3625,58363.0
2018-02-05 13:40:00,25.63,25.68,25.6,25.62,191603.0,21.3708,21.4125,21.3458,21.3625,191603.0
2018-02-05 13:50:00,25.62,25.62,25.55,25.6,87443.0,21.3625,21.3625,21.3041,21.3458,87443.0
2018-02-05 14:00:00,25.61,25.61,25.52,25.54,127838.0,21.3541,21.3541,21.2791,21.2958,127838.0
2018-02-05 14:10:00,25.53,25.55,25.44,25.49,58049.0,21.2874,21.3041,21.2124,21.2541,58049.0
2018-02-05 14:20:00,25.48,25.51,25.42,25.44,70335.0,21.2457,21.2707,21.1957,21.2124,70335.0
2018-02-05 14:30:00,25.43,25.48,25.38,25.47,171742.0,21.204,21.2457,21.1623,21.2374,171742.0
2018-02-05 14:40:00,25.47,25.52,25.39,25.4,86954.0,21.2374,21.2791,21.1707,21.179,86954.0
2018-02-05 14:50:00,25.39,25.44,25.29,25.3,106199.0,21.1707,21.2124,21.0873,21.0956,106199.0
2018-02-05 15:00:00,25.3,25.32,25.1,25.16,194300.0,21.0956,21.1123,20.9289,20.9789,194300.0
2018-02-05 15:10:00,25.16,25.27,25.08,25.15,213841.0,20.9789,21.0706,20.9122,20.9706,213841.0
2018-02-05 15:20:00,25.15,25.27,25.12,25.23,197068.0,20.9706,21.0706,20.9456,21.0373,197068.0
2018-02-05 15:30:00,25.24,25.27,25.11,25.14,250398.0,21.0456,21.0706,20.9372,20.9622,250398.0
2018-02-05 15:40:00,25.14,25.21,25.07,25.11,289523.0,20.9622,21.0206,20.9039,20.9372,289523.0
2018-02-05 15:50:00,25.1,25.28,25.1,25.15,809969.0,20.9289,21.079,20.9289,20.9706,809969.0
2018-02-06 09:30:00,24.63,24.65,24.15,24.6,179877.0,20.537,20.5537,20.1368,20.512,179877.0
2018-02-06 09:40:00,24.6,24.92,24.52,24.87,161167.0,20.512,20.7788,20.4453,20.7371,161167.0
2018-02-06 09:50:00,24.88,25.03,24.85,24.91,173209.0,20.7454,20.8705,20.7204,20.7705,173209.0
2018-02-06 10:00:00,24.91,25.03,24.85,24.89,188478.0,20.7705,20.8705,20.7204,20.7538,188478.0
2018-02-06 10:10:00,24.89,25.0,24.84,24.91,269127.0,20.7538,20.8455,20.7121,20.7705,269127.0
2018-02-06 10:20:00,24.92,25.03,24.76,24.78,105093.0,20.7788,20.8705,20.6454,20.6621,105093.0
2018-02-06 10:30:00,24.77,24.82,24.5,24.55,84721.0,20.6537,20.6954,20.4286,20.4703,84721.0
2018-02-06 10:40:00,24.54,24.58,24.32,24.43,253601.0,20.4619,20.4953,20.2785,20.3702,253601.0
2018-02-06 10:50:00,24.42,24.61,24.37,24.44,156940.0,20.3619,20.5203,20.3202,20.3786,156940.0
2018-02-06 11:00:00,24.44,24.48,24.35,24.37,136764.0,20.3786,20.4119,20.3035,20.3202,136764.0
2018-02-06 11:10:00,24.35,24.47,24.31,24.42,171577.0,20.3035,20.4036,20.2702,20.3619,171577.0
2018-02-06 11:20:00,24.42,24.65,24.4,24.61,202997.0,20.3619,20.5537,20.3452,20.5203,202997.0
2018-02-06 11:30:00,24.6,24.66,24.48,24.64,143712.0,20.512,20.562,20.4119,20.5453,143712.0
2018-02-06 11:40:00,24.64,24.71,24.61,24.71,93255.0,20.5453,20.6037,20.5203,20.6037,93255.0
2018-02-06 11:50:00,24.71,24.8,24.69,24.78,131810.0,20.6037,20.6787,20.587,20.6621,131810.0
2018-02-06 12:00:00,24.79,24.8,24.72,24.79,85674.0,20.6704,20.6787,20.612,20.6704,85674.0
2018-02-06 12:10:00,24.78,24.88,24.73,24.8,105912.0,20.6621,20.7454,20.6204,20.6787,105912.0
2018-02-06 12:20:00,24.81,24.95,24.78,24.93,88937.0,20.6871,20.8038,20.6621,20.7871,88937.0
2018-02-06 12:30:00,24.93,25.02,24.88,25.02,131119.0,20.7871,20.8622,20.7454,20.8622,131119.0
2018-02-06 12:40:00,25.01,25.06,24.96,25.03,136058.0,20.8538,20.8955,20.8121,20.8705,136058.0
2018-02-06 12:50:00,25.03,25.12,24.97,25.11,86572.0,20.8705,20.9456,20.8205,20.9372,86572.0
2018-02-06 13:00:00,25.11,25.11,24.94,24.96,70069.0,20.9372,20.9372,20.7955,20.8121,70069.0
2018-02-06 13:10:00,24.96,25.09,24.96,25.05,71543.0,20.8121,20.9205,20.8121,20.8872,71543.0
2018-02-06 13:20:00,25.05,25.07,24.95,24.99,46287.0,20.8872,20.9039,20.8038,20.8372,46287.0
2018-02-06 13:30:00,24.99,25.0,24.92,24.99,111813.0,20.8372,20.8455,20.7788,20.8372,111813.0
2018-02-06 13:40:00,24.98,25.06,24.95,25.02,761214.0,20.8288,20.8955,20.8038,20.8622,761214.0
2018-02-06 13:50:00,25.01,25.04,25.01,25.02,176222.0,20.8538,20.8789,20.8538,20.8622,176222.0
2018-02-06 14:00:00,25.02,25.05,24.93,24.95,306444.0,20.8622,20.8872,20.7871,20.8038,306444.0
2018-02-06 14:10:00,24.95,25.01,24.94,25.0,193875.0,20.8038,20.8538,20.7955,20.8455,193875.0
2018-02-06 14:20:00,25.01,25.05,24.99,25.01,173068.0,20.8538,20.8872,20.8372,20.8538,173068.0
2018-02-06 14:30:00,25.01,25.14,24.99,25.12,139575.0,20.8538,20.9622,20.8372,20.9456,139575.0
2018-02-06 14:40:00,25.12,25.3,25.11,25.28,127093.0,20.9456,21.0956,20.9372,21.079,127093.0
2018-02-06 14:50:00,25.3,25.44,25.29,25.44,150269.0,21.0956,21.2124,21.0873,21.2124,150269.0
2018-02-06 15:00:00,25.43,25.61,25.43,25.61,216248.0,21.204,21.3541,21.204,21.3541,216248.0
2018-02-06 15:10:00,25.61,25.62,25.4,25.4,302815.0,21.3541,21.3625,21.179,21.179,302815.0
2018-02-06 15:20:00,25.41,25.5,25.3,25.49,221045.0,21.1874,21.2624,21.0956,21.2541,221045.0
2018-02-06 15:30:00,25.49,25.66,25.47,25.63,240785.0,21.2541,21.3958,21.2374,21.3708,240785.0
2018-02-06 15:40:00,25.63,25.69,25.42,25.45,335232.0,21.3708,21.4208,21.1957,21.2207,335232.0
2018-02-06 15:50:00,25.45,25.54,25.42,25.51,475041.0,21.2207,21.2958,21.1957,21.2707,475041.0
2018-02-07 09:30:00,26.73,27.0,26.28,26.54,1544210.0,22.288,22.5131,21.9128,22.1296,1544210.0
2018-02-07 09:40:00,26.54,27.04,26.51,26.66,565945.0,22.1296,22.5465,22.1046,22.2296,565945.0
2018-02-07 09:50:00,26.66,26.73,26.5,26.63,246075.0,22.2296,22.288,22.0962,22.2046,246075.0
2018-02-07 10:00:00,26.62,27.04,26.6,26.93,396134.0,22.1963,22.5465,22.1796,22.4548,396134.0
2018-02-07 10:10:00,26.91,27.02,26.7,26.93,387314.0,22.4381,22.5298,22.263,22.4548,387314.0
2018-02-07 10:20:00,26.92,27.0,26.71,26.74,243676.0,22.4464,22.5131,22.2713,22.2963,243676.0
2018-02-07 10:30:00,26.74,26.76,26.58,26.68,119903.0,22.2963,22.313,22.1629,22.2463,119903.0
2018-02-07 10:40:00,26.68,26.7,26.62,26.63,186369.0,22.2463,22.263,22.1963,22.2046,186369.0
2018-02-07 10:50:00,26.64,26.68,26.6,26.66,168902.0,22.213,22.2463,22.1796,22.2296,168902.0
2018-02-07 11:00:00,26.66,26.84,26.66,26.84,119170.0,22.2296,22.3797,22.2296,22.3797,119170.0
2018-02-07 11:10:00,26.83,26.88,26.81,26.86,205591.0,22.3714,22.4131,22.3547,22.3964,205591.0
2018-02-07 11:20:00,26.85,26.86,26.62,26.63,48285.0,22.3881,22.3964,22.1963,22.2046,48285.0
2018-02-07 11:30:00,26.62,26.68,26.48,26.5,100163.0,22.1963,22.2463,22.0796,22.0962,100163.0
2018-02-07 11:40:00,26.5,26.5,26.38,26.4,71756.0,22.0962,22.0962,21.9962,22.0128,71756.0
2018-02-07 11:50:00,26.39,26.48,26.37,26.47,72290.0,22.0045,22.0796,21.9878,22.0712,72290.0
2018-02-07 12:00:00,26.48,26.54,26.35,26.35,77177.0,22.0796,22.1296,21.9712,21.9712,77177.0
2018-02-07 12:10:00,26.36,26.39,26.3,26.37,183230.0,21.9795,22.0045,21.9295,21.9878,183230.0
2018-02-07 12:20:00,26.37,26.38,25.89,25.89,197875.0,21.9878,21.9962,21.5876,21.5876,197875.0
2018-02-07 12:30:00,25.89,26.02,25.82,25.95,284188.0,21.5876,21.696,21.5292,21.6376,284188.0
2018-02-07 12:40:00,25.95,25.95,25.6,25.6,222866.0,21.6376,21.6376,21.3458,21.3458,222866.0
2018-02-07 12:50:00,25.6,25.63,25.52,25.58,200442.0,21.3458,21.3708,21.2791,21.3291,200442.0
2018-02-07 13:00:00,25.59,25.63,25.38,25.44,432411.0,21.3375,21.3708,21.1623,21.2124,432411.0
2018-02-07 13:10:00,25.44,25.46,25.32,25.46,319984.0,21.2124,21.2291,21.1123,21.2291,319984.0
2018-02-07 13:20:00,25.46,25.54,25.4,25.47,199739.0,21.2291,21.2958,21.179,21.2374,199739.0
2018-02-07 13:30:00,25.47,25.68,25.43,25.64,202578.0,21.2374,21.4125,21.204,21.3791,202578.0
2018-02-07 13:40:00,25.64,25.73,25.63,25.68,146576.0,21.3791,21.4542,21.3708,21.4125,146576.0
2018-02-07 13:50:00,25.68,25.7,25.62,25.67,144219.0,21.4125,21.4292,21.3625,21.4042,144219.0
2018-02-07 14:00:00,25.67,25.75,25.63,25.71,133765.0,21.4042,21.4709,21.3708,21.4375,133765.0
2018-02-07 14:10:00,25.72,25.88,25.7,25.87,161637.0,21.4458,21.5793,21.4292,21.5709,161637.0
2018-02-07 14:20:00,25.87,25.94,25.85,25.94,263019.0,21.5709,21.6293,21.5542,21.6293,263019.0
2018-02-07 14:30:00,25.93,25.99,25.74,25.76,160119.0,21.6209,21.671,21.4625,21.4792,160119.0
2018-02-07 14:40:00,25.75,25.79,25.66,25.7,143672.0,21.4709,21.5042,21.3958,21.4292,143672.0
2018-02-07 14:50:00,25.68,25.73,25.62,25.66,176094.0,21.4125,21.4542,21.3625,21.3958,176094.0
2018-02-07 15:00:00,25.66,25.77,25.65,25.73,264773.0,21.3958,21.4875,21.3875,21.4542,264773.0
2018-02-07 15:10:00,25.72,25.73,25.64,25.65,106959.0,21.4458,21.4542,21.3791,21.3875,106959.0
2018-02-07 15:20:00,25.66,25.72,25.64,25.7,231571.0,21.3958,21.4458,21.3791,21.4292,231571.0
2018-02-07 15:30:00,25.71,25.77,25.59,25.59,340053.0,21.4375,21.4875,21.3375,21.3375,340053.0
2018-02-07 15:40:00,25.59,25.61,25.48,25.5,467391.0,21.3375,21.3541,21.2457,21.2624,467391.0
2018-02-07 15:50:00,25.49,25.53,25.32,25.35,1067137.0,21.2541,21.2874,21.1123,21.1373,1067137.0
2018-02-08 09:30:00,25.22,25.28,24.86,25.0,248965.0,21.0289,21.079,20.7288,20.8455,248965.0
2018-02-08 09:40:00,25.01,25.07,24.75,24.85,271018.0,20.8538,20.9039,20.637,20.7204,271018.0
2018-02-08 09:50:00,24.87,24.98,24.8,24.8,212958.0,20.7371,20.8288,20.6787,20.6787,212958.0
2018-02-08 10:00:00,24.79,24.89,24.61,24.86,230611.0,20.6704,20.7538,20.5203,20.7288,230611.0
2018-02-08 10:10:00,24.87,24.99,24.77,24.78,152003.0,20.7371,20.8372,20.6537,20.6621,152003.0
2018-02-08 10:20:00,24.77,24.82,24.67,24.68,115147.0,20.6537,20.6954,20.5703,20.5787,115147.0
2018-02-08 10:30:00,24.68,24.88,24.67,24.82,256409.0,20.5787,20.7454,20.5703,20.6954,256409.0
2018-02-08 10:40:00,24.82,24.86,24.69,24.69,113527.0,20.6954,20.7288,20.587,20.587,113527.0
2018-02-08 10:50:00,24.68,24.89,24.68,24.81,142241.0,20.5787,20.7538,20.5787,20.6871,142241.0
2018-02-08 11:00:00,24.8,25.0,24.75,24.97,146996.0,20.6787,20.8455,20.637,20.8205,146996.0
2018-02-08 11:10:00,24.96,25.15,24.92,24.95,351250.0,20.8121,20.9706,20.7788,20.8038,351250.0
2018-02-08 11:20:00,24.95,24.97,24.83,24.91,113933.0,20.8038,20.8205,20.7037,20.7705,113933.0
2018-02-08 11:30:00,24.92,25.1,24.89,25.07,143508.0,20.7788,20.9289,20.7538,20.9039,143508.0
2018-02-08 11:40:00,25.07,25.07,24.88,24.91,213436.0,20.9039,20.9039,20.7454,20.7705,213436.0
2018-02-08 11:50:00,24.92,25.01,24.76,24.79,190838.0,20.7788,20.8538,20.6454,20.6704,190838.0
2018-02-08 12:00:00,24.8,24.84,24.67,24.67,254003.0,20.6787,20.7121,20.5703,20.5703,254003.0
2018-02-08 12:10:00,24.67,24.71,24.64,24.69,63418.0,20.5703,20.6037,20.5453,20.587,63418.0
2018-02-08 12:20:00,24.68,24.69,24.56,24.58,130733.0,20.5787,20.587,20.4786,20.4953,130733.0
2018-02-08 12:30:00,24.59,24.65,24.56,24.6,74110.0,20.5036,20.5537,20.4786,20.512,74110.0
2018-02-08 12:40:00,24.6,24.69,24.52,24.53,117117.0,20.512,20.587,20.4453,20.4536,117117.0
2018-02-08 12:50:00,24.54,24.54,24.39,24.46,98808.0,20.4619,20.4619,20.3369,20.3952,98808.0
2018-02-08 13:00:00,24.45,24.52,24.4,24.49,156646.0,20.3869,20.4453,20.3452,20.4202,156646.0
2018-02-08 13:10:00,24.5,24.53,24.43,24.52,104503.0,20.4286,20.4536,20.3702,20.4453,104503.0
2018-02-08 13:20:00,24.51,24.61,24.48,24.48,171536.0,20.4369,20.5203,20.4119,20.4119,171536.0
2018-02-08 13:30:00,24.47,24.75,24.46,24.75,124343.0,20.4036,20.637,20.3952,20.637,124343.0
2018-02-08 13:40:00,24.75,24.81,24.71,24.73,157743.0,20.637,20.6871,20.6037,20.6204,157743.0
2018-02-08 13:50:00,24.71,24.73,24.6,24.63,71124.0,20.6037,20.6204,20.512,20.537,71124.0
2018-02-08 14:00:00,24.63,24.63,24.57,24.61,126174.0,20.537,20.537,20.487,20.5203,126174.0
2018-02-08 14:10:00,24.61,24.71,24.59,24.66,106889.0,20.5203,20.6037,20.5036,20.562,106889.0
2018-02-08 14:20:00,24.66,24.69,24.48,24.53,98734.0,20.562,20.587,20.4119,20.4536,98734.0
2018-02-08 14:30:00,24.52,24.52,24.4,24.5,120922.0,20.4453,20.4453,20.3452,20.4286,120922.0
2018-02-08 14:40:00,24.49,24.53,24.46,24.49,129248.0,20.4202,20.4536,20.3952,20.4202,129248.0
2018-02-08 14:50:00,24.5,24.5,24.39,24.43,187920.0,20.4286,20.4286,20.3369,20.3702,187920.0
2018-02-08 15:00:00,24.44,24.54,24.42,24.47,199798.0,20.3786,20.4619,20.3619,20.4036,199798.0
2018-02-08 15:10:00,24.46,24.47,24.3,24.3,174864.0,20.3952,20.4036,20.2618,20.2618,174864.0
2018-02-08 15:20:00,24.31,24.4,24.28,24.32,156950.0,20.2702,20.3452,20.2451,20.2785,156950.0
2018-02-08 15:30:00,24.31,24.36,24.2,24.2,318515.0,20.2702,20.3119,20.1784,20.1784,318515.0
2018-02-08 15:40:00,24.2,24.26,24.08,24.09,367024.0,20.1784,20.2285,20.0784,20.0867,367024.0
2018-02-08 15:50:00,24.09,24.12,24.0,24.0,715590.0,20.0867,20.1117,20.0117,20.0117,715590.0
2018-02-09 09:30:00,24.15,24.47,24.12,24.41,241888.0,20.1368,20.4036,20.1117,20.3535,241888.0
2018-02-09 09:40:00,24.41,24.76,24.36,24.65,132448.0,20.3535,20.6454,20.3119,20.5537,132448.0
2018-02-09 09:50:00,24.67,24.72,24.54,24.61,465602.0,20.5703,20.612,20.4619,20.5203,465602.0
2018-02-09 10:00:00,24.61,24.71,24.52,24.56,321933.0,20.5203,20.6037,20.4453,20.4786,321933.0
2018-02-09 10:10:00,24.55,24.61,24.37,24.44,197363.0,20.4703,20.5203,20.3202,20.3786,197363.0
2018-02-09 10:20:00,24.44,24.47,24.35,24.39,141186.0,20.3786,20.4036,20.3035,20.3369,141186.0
2018-02-09 10:30:00,24.38,24.51,24.37,24.48,162026.0,20.3285,20.4369,20.3202,20.4119,162026.0
2018-02-09 10:40:00,24.48,24.49,24.09,24.1,348269.0,20.4119,20.4202,20.0867,20.0951,348269.0
2018-02-09 10:50:00,24.09,24.3,24.08,24.19,134107.0,20.0867,20.2618,20.0784,20.1701,134107.0
2018-02-09 11:00:00,24.18,24.38,24.17,24.2,176658.0,20.1618,20.3285,20.1534,20.1784,176658.0
2018-02-09 11:10:00,24.19,24.24,24.13,24.23,95784.0,20.1701,20.2118,20.1201,20.2035,95784.0
2018-02-09 11:20:00,24.23,24.45,24.22,24.45,134139.0,20.2035,20.3869,20.1951,20.3869,134139.0
2018-02-09 11:30:00,24.43,24.52,24.42,24.42,91936.0,20.3702,20.4453,20.3619,20.3619,91936.0
2018-02-09 11:40:00,24.42,24.43,24.34,24.35,100371.0,20.3619,20.3702,20.2952,20.3035,100371.0
2018-02-09 11:50:00,24.35,24.38,24.19,24.2,153782.0,20.3035,20.3285,20.1701,20.1784,153782.0
2018-02-09 12:00:00,24.2,24.24,23.99,24.01,107224.0,20.1784,20.2118,20.0033,20.02,107224.0
2018-02-09 12:10:00,24.0,24.14,23.98,24.01,152443.0,20.0117,20.1284,19.995,20.02,152443.0
2018-02-09 12:20:00,24.01,24.15,23.97,23.99,100718.0,20.02,20.1368,19.9867,20.0033,100718.0
2018-02-09 12:30:00,24.0,24.06,23.95,23.99,115425.0,20.0117,20.0617,19.97,20.0033,115425.0
2018-02-09 12:40:00,23.98,24.02,23.94,23.94,113267.0,19.995,20.0284,19.9616,19.9616,113267.0
2018-02-09 12:50:00,23.94,24.06,23.93,24.05,316378.0,19.9616,20.0617,19.9533,20.0534,316378.0
2018-02-09 13:00:00,24.05,24.05,23.93,23.93,195451.0,20.0534,20.0534,19.9533,19.9533,195451.0
2018-02-09 13:10:00,23.93,23.97,23.82,23.97,114896.0,19.9533,19.9867,19.8616,19.9867,114896.0
2018-02-09 13:20:00,23.98,24.01,23.83,23.85,115558.0,19.995,20.02,19.8699,19.8866,115558.0
2018-02-09 13:30:00,23.85,23.91,23.75,23.78,121179.0,19.8866,19.9366,19.8032,19.8282,121179.0
2018-02-09 13:40:00,23.78,24.01,23.77,24.01,180609.0,19.8282,20.02,19.8199,20.02,180609.0
2018-02-09 13:50:00,24.01,24.23,24.0,24.11,186377.0,20.02,20.2035,20.0117,20.1034,186377.0
2018-02-09 14:00:00,24.11,24.36,24.1,24.32,187089.0,20.1034,20.3119,20.0951,20.2785,187089.0
2018-02-09 14:10:00,24.33,24.49,24.31,24.47,281063.0,20.2868,20.4202,20.2702,20.4036,281063.0
2018-02-09 14:20:00,24.47,24.69,24.39,24.39,244039.0,20.4036,20.587,20.3369,20.3369,244039.0
2018-02-09 14:30:00,24.4,24.44,24.24,24.36,118687.0,20.3452,20.3786,20.2118,20.3119,118687.0
2018-02-09 14:40:00,24.36,24.41,24.3,24.36,130660.0,20.3119,20.3535,20.2618,20.3119,130660.0
2018-02-09 14:50:00,24.35,24.45,24.31,24.31,194366.0,20.3035,20.3869,20.2702,20.2702,194366.0
2018-02-09 15:00:00,24.3,24.32,24.15,24.19,141890.0,20.2618,20.2785,20.1368,20.1701,141890.0
2018-02-09 15:10:00,24.19,24.37,24.13,24.36,155196.0,20.1701,20.3202,20.1201,20.3119,155196.0
2018-02-09 15:20:00,24.36,24.44,24.26,24.33,226973.0,20.3119,20.3786,20.2285,20.2868,226973.0
2018-02-09 15:30:00,24.35,24.46,24.33,24.41,272100.0,20.3035,20.3952,20.2868,20.3535,272100.0
2018-02-09 15:40:00,24.42,24.76,24.41,24.7,377868.0,20.3619,20.6454,20.3535,20.5954,377868.0
2018-02-09 15:50:00,24.7,24.79,24.5,24.59,760254.0,20.5954,20.6704,20.4286,20.5036,760254.0
2018-02-12 09:30:00,24.7,24.72,24.47,24.68,166621.0,20.5954,20.612,20.4036,20.5787,166621.0
2018-02-12 09:40:00,24.68,24.68,24.38,24.39,159852.0,20.5787,20.5787,20.3285,20.3369,159852.0
2018-02-12 09:50:00,24.4,24.51,24.39,24.47,182494.0,20.3452,20.4369,20.3369,20.4036,182494.0
2018-02-12 10:00:00,24.47,24.58,24.45,24.53,118640.0,20.4036,20.4953,20.3869,20.4536,118640.0
2018-02-12 10:10:00,24.52,24.52,24.41,24.41,211501.0,20.4453,20.4453,20.3535,20.3535,211501.0
2018-02-12 10:20:00,24.4,24.41,24.25,24.36,109206.0,20.3452,20.3535,20.2201,20.3119,109206.0
2018-02-12 10:30:00,24.36,24.52,24.32,24.44,53307.0,20.3119,20.4453,20.2785,20.3786,53307.0
2018-02-12 10:40:00,24.43,24.51,24.37,24.51,43722.0,20.3702,20.4369,20.3202,20.4369,43722.0
2018-02-12 10:50:00,24.51,24.55,24.42,24.55,67991.0,20.4369,20.4703,20.3619,20.4703,67991.0
2018-02-12 11:00:00,24.56,24.58,24.46,24.52,65119.0,20.4786,20.4953,20.3952,20.4453,65119.0
2018-02-12 11:10:00,24.52,24.58,24.47,24.51,80183.0,20.4453,20.4953,20.4036,20.4369,80183.0
2018-02-12 11:20:00,24.51,24.54,24.45,24.52,52684.0,20.4369,20.4619,20.3869,20.4453,52684.0
2018-02-12 11:30:00,24.52,24.54,24.41,24.5,46932.0,20.4453,20.4619,20.3535,20.4286,46932.0
2018-02-12 11:40:00,24.5,24.53,24.47,24.52,33499.0,20.4286,20.4536,20.4036,20.4453,33499.0
2018-02-12 11:50:00,24.52,24.66,24.5,24.66,50404.0,20.4453,20.562,20.4286,20.562,50404.0
2018-02-12 12:00:00,24.66,24.72,24.63,24.69,41946.0,20.562,20.612,20.537,20.587,41946.0
2018-02-12 12:10:00,24.69,24.77,24.67,24.72,66992.0,20.587,20.6537,20.5703,20.612,66992.0
2018-02-12 12:20:00,24.73,24.76,24.67,24.75,38732.0,20.6204,20.6454,20.5703,20.637,38732.0
2018-02-12 12:30:00,24.74,24.76,24.71,24.75,38323.0,20.6287,20.6454,20.6037,20.637,38323.0
2018-02-12 12:40:00,24.74,24.76,24.7,24.71,30542.0,20.6287,20.6454,20.5954,20.6037,30542.0
2018-02-12 12:50:00,24.73,24.82,24.73,24.8,111847.0,20.6204,20.6954,20.6204,20.6787,111847.0
2018-02-12 13:00:00,24.81,24.82,24.71,24.72,54625.0,20.6871,20.6954,20.6037,20.612,54625.0
2018-02-12 13:10:00,24.72,24.8,24.72,24.74,34284.0,20.612,20.6787,20.612,20.6287,34284.0
2018-02-12 13:20:00,24.74,24.81,24.72,24.78,26848.0,20.6287,20.6871,20.612,20.6621,26848.0
2018-02-12 13:30:00,24.79,24.81,24.75,24.77,61756.0,20.6704,20.6871,20.637,20.6537,61756.0
2018-02-12 13:40:00,24.77,24.77,24.73,24.75,23352.0,20.6537,20.6537,20.6204,20.637,23352.0
2018-02-12 13:50:00,24.75,24.79,24.73,24.75,134413.0,20.637,20.6704,20.6204,20.637,134413.0
2018-02-12 14:00:00,24.75,24.76,24.7,24.71,42687.0,20.637,20.6454,20.5954,20.6037,42687.0
2018-02-12 14:10:00,24.72,24.74,24.7,24.7,37258.0,20.612,20.6287,20.5954,20.5954,37258.0
2018-02-12 14:20:00,24.7,24.76,24.7,24.75,37703.0,20.5954,20.6454,20.5954,20.637,37703.0
2018-02-12 14:30:00,24.76,24.81,24.75,24.77,137246.0,20.6454,20.6871,20.637,20.6537,137246.0
2018-02-12 14:40:00,24.77,24.78,24.68,24.68,42628.0,20.6537,20.6621,20.5787,20.5787,42628.0
2018-02-12 14:50:00,24.68,24.72,24.63,24.7,47606.0,20.5787,20.612,20.537,20.5954,47606.0
2018-02-12 15:00:00,24.7,24.77,24.68,24.76,60516.0,20.5954,20.6537,20.5787,20.6454,60516.0
2018-02-12 15:10:00,24.75,24.8,24.72,24.77,138739.0,20.637,20.6787,20.612,20.6537,138739.0
2018-02-12 15:20:00,24.77,24.85,24.76,24.84,97226.0,20.6537,20.7204,20.6454,20.7121,97226.0
2018-02-12 15:30:00,24.84,24.89,24.73,24.79,167656.0,20.7121,20.7538,20.6204,20.6704,167656.0
2018-02-12 15:40:00,24.8,24.85,24.64,24.72,269288.0,20.6787,20.7204,20.5453,20.612,269288.0
2018-02-12 15:50:00,24.72,24.8,24.69,24.73,709353.0,20.612,20.6787,20.587,20.6204,709353.0
2018-02-13 09:30:00,24.68,24.73,24.53,24.57,60998.0,20.5787,20.6204,20.4536,20.487,60998.0
2018-02-13 09:40:00,24.57,24.58,24.48,24.53,76499.0,20.487,20.4953,20.4119,20.4536,76499.0
2018-02-13 09:50:00,24.52,24.68,24.47,24.68,76591.0,20.4453,20.5787,20.4036,20.5787,76591.0
2018-02-13 10:00:00,24.66,24.7,24.55,24.61,139391.0,20.562,20.5954,20.4703,20.5203,139391.0
2018-02-13 10:10:00,24.61,24.71,24.59,24.65,77239.0,20.5203,20.6037,20.5036,20.5537,77239.0
2018-02-13 10:20:00,24.65,24.72,24.61,24.62,54874.0,20.5537,20.612,20.5203,20.5286,54874.0
2018-02-13 10:30:00,24.61,24.65,24.51,24.65,102577.0,20.5203,20.5537,20.4369,20.5537,102577.0
2018-02-13 10:40:00,24.65,24.76,24.61,24.76,67400.0,20.5537,20.6454,20.5203,20.6454,67400.0
2018-02-13 10:50:00,24.75,24.75,24.68,24.69,29189.0,20.637,20.637,20.5787,20.587,29189.0
2018-02-13 11:00:00,24.68,24.69,24.58,24.61,47665.0,20.5787,20.587,20.4953,20.5203,47665.0
2018-02-13 11:10:00,24.61,24.75,24.61,24.75,107529.0,20.5203,20.637,20.5203,20.637,107529.0
2018-02-13 11:20:00,24.75,24.76,24.7,24.71,91191.0,20.637,20.6454,20.5954,20.6037,91191.0
2018-02-13 11:30:00,24.71,24.76,24.68,24.76,49579.0,20.6037,20.6454,20.5787,20.6454,49579.0
2018-02-13 11:40:00,24.75,24.76,24.66,24.76,52038.0,20.637,20.6454,20.562,20.6454,52038.0
2018-02-13 11:50:00,24.76,24.76,24.69,24.71,31793.0,20.6454,20.6454,20.587,20.6037,31793.0
2018-02-13 12:00:00,24.71,24.74,24.62,24.63,30537.0,20.6037,20.6287,20.5286,20.537,30537.0
2018-02-13 12:10:00,24.63,24.68,24.61,24.67,55080.0,20.537,20.5787,20.5203,20.5703,55080.0
2018-02-13 12:20:00,24.67,24.72,24.64,24.68,119794.0,20.5703,20.612,20.5453,20.5787,119794.0
2018-02-13 12:30:00,24.69,24.71,24.65,24.68,43658.0,20.587,20.6037,20.5537,20.5787,43658.0
2018-02-13 12:40:00,24.69,24.72,24.65,24.7,31646.0,20.587,20.612,20.5537,20.5954,31646.0
2018-02-13 12:50:00,24.69,24.71,24.65,24.66,60686.0,20.587,20.6037,20.5537,20.562,60686.0
2018-02-13 13:00:00,24.65,24.7,24.64,24.69,67356.0,20.5537,20.5954,20.5453,20.587,67356.0
2018-02-13 13:10:00,24.7,24.73,24.64,24.71,84709.0,20.5954,20.6204,20.5453,20.6037,84709.0
2018-02-13 13:20:00,24.71,24.76,24.69,24.7,54100.0,20.6037,20.6454,20.587,20.5954,54100.0
2018-02-13 13:30:00,24.71,24.74,24.62,24.74,152093.0,20.6037,20.6287,20.5286,20.6287,152093.0
2018-02-13 13:40:00,24.75,24.75,24.7,24.7,52760.0,20.637,20.637,20.5954,20.5954,52760.0
2018-02-13 13:50:00,24.7,24.73,24.63,24.65,94147.0,20.5954,20.6204,20.537,20.5537,94147.0
2018-02-13 14:00:00,24.65,24.65,24.57,24.6,69528.0,20.5537,20.5537,20.487,20.512,69528.0
2018-02-13 14:10:00,24.6,24.62,24.54,24.55,38178.0,20.512,20.5286,20.4619,20.4703,38178.0
2018-02-13 14:20:00,24.55,24.55,24.5,24.53,128365.0,20.4703,20.4703,20.4286,20.4536,128365.0
2018-02-13 14:30:00,24.53,24.56,24.47,24.55,109077.0,20.4536,20.4786,20.4036,20.4703,109077.0
2018-02-13 14:40:00,24.54,24.57,24.51,24.57,76644.0,20.4619,20.487,20.4369,20.487,76644.0
2018-02-13 14:50:00,24.58,24.66,24.56,24.58,89994.0,20.4953,20.562,20.4786,20.4953,89994.0
2018-02-13 15:00:00,24.57,24.57,24.45,24.5,185245.0,20.487,20.487,20.3869,20.4286,185245.0
2018-02-13 15:10:00,24.51,24.6,24.48,24.58,60792.0,20.4369,20.512,20.4119,20.4953,60792.0
2018-02-13 15:20:00,24.58,24.62,24.54,24.61,96116.0,20.4953,20.5286,20.4619,20.5203,96116.0
2018-02-13 15:30:00,24.61,24.64,24.57,24.62,85324.0,20.5203,20.5453,20.487,20.5286,85324.0
2018-02-13 15:40:00,24.62,24.64,24.54,24.61,228176.0,20.5286,20.5453,20.4619,20.5203,228176.0
2018-02-13 15:50:00,24.62,24.67,24.59,24.62,273657.0,20.5286,20.5703,20.5036,20.5286,273657.0
2018-02-14 09:30:00,24.29,24.42,24.2,24.37,152049.0,20.2535,20.3619,20.1784,20.3202,152049.0
2018-02-14 09:40:00,24.38,24.41,24.29,24.39,129270.0,20.3285,20.3535,20.2535,20.3369,129270.0
2018-02-14 09:50:00,24.39,24.5,24.33,24.34,87827.0,20.3369,20.4286,20.2868,20.2952,87827.0
2018-02-14 10:00:00,24.34,24.36,24.23,24.33,129605.0,20.2952,20.3119,20.2035,20.2868,129605.0
2018-02-14 10:10:00,24.34,24.43,24.31,24.42,127046.0,20.2952,20.3702,20.2702,20.3619,127046.0
2018-02-14 10:20:00,24.42,24.5,24.41,24.45,91284.0,20.3619,20.4286,20.3535,20.3869,91284.0
2018-02-14 10:30:00,24.46,24.52,24.41,24.52,119426.0,20.3952,20.4453,20.3535,20.4453,119426.0
2018-02-14 10:40:00,24.53,24.59,24.49,24.55,83548.0,20.4536,20.5036,20.4202,20.4703,83548.0
2018-02-14 10:50:00,24.55,24.58,24.53,24.55,111975.0,20.4703,20.4953,20.4536,20.4703,111975.0
2018-02-14 11:00:00,24.54,24.55,24.35,24.35,94770.0,20.4619,20.4703,20.3035,20.3035,94770.0
2018-02-14 11:10:00,24.35,24.38,24.31,24.34,71757.0,20.3035,20.3285,20.2702,20.2952,71757.0
2018-02-14 11:20:00,24.34,24.48,24.31,24.46,136764.0,20.2952,20.4119,20.2702,20.3952,136764.0
2018-02-14 11:30:00,24.46,24.47,24.38,24.45,53240.0,20.3952,20.4036,20.3285,20.3869,53240.0
2018-02-14 11:40:00,24.46,24.55,24.45,24.52,68525.0,20.3952,20.4703,20.3869,20.4453,68525.0
2018-02-14 11:50:00,24.51,24.54,24.5,24.52,84171.0,20.4369,20.4619,20.4286,20.4453,84171.0
2018-02-14 12:00:00,24.53,24.65,24.52,24.63,81649.0,20.4536,20.5537,20.4453,20.537,81649.0
2018-02-14 12:10:00,24.64,24.81,24.62,24.73,252880.0,20.5453,20.6871,20.5286,20.6204,252880.0
2018-02-14 12:20:00,24.73,24.77,24.64,24.75,147558.0,20.6204,20.6537,20.5453,20.637,147558.0
2018-02-14 12:30:00,24.75,24.79,24.68,24.79,111423.0,20.637,20.6704,20.5787,20.6704,111423.0
2018-02-14 12:40:00,24.79,24.8,24.72,24.75,37915.0,20.6704,20.6787,20.612,20.637,37915.0
2018-02-14 12:50:00,24.75,24.83,24.72,24.8,137688.0,20.637,20.7037,20.612,20.6787,137688.0
2018-02-14 13:00:00,24.8,24.9,24.79,24.89,59222.0,20.6787,20.7621,20.6704,20.7538,59222.0
2018-02-14 13:10:00,24.89,24.97,24.89,24.96,40366.0,20.7538,20.8205,20.7538,20.8121,40366.0
2018-02-14 13:20:00,24.96,25.07,24.96,25.0,72651.0,20.8121,20.9039,20.8121,20.8455,72651.0
2018-02-14 13:30:00,25.01,25.05,24.94,24.96,53809.0,20.8538,20.8872,20.7955,20.8121,53809.0
2018-02-14 13:40:00,24.96,24.97,24.91,24.97,48588.0,20.8121,20.8205,20.7705,20.8205,48588.0
2018-02-14 13:50:00,24.96,24.96,24.91,24.93,42014.0,20.8121,20.8121,20.7705,20.7871,42014.0
2018-02-14 14:00:00,24.92,24.96,24.91,24.94,65805.0,20.7788,20.8121,20.7705,20.7955,65805.0
2018-02-14 14:10:00,24.94,24.96,24.91,24.92,55061.0,20.7955,20.8121,20.7705,20.7788,55061.0
2018-02-14 14:20:00,24.92,24.95,24.87,24.88,58214.0,20.7788,20.8038,20.7371,20.7454,58214.0
2018-02-14 14:30:00,24.87,24.99,24.84,24.98,105804.0,20.7371,20.8372,20.7121,20.8288,105804.0
2018-02-14 14:40:00,24.98,25.0,24.9,24.94,70728.0,20.8288,20.8455,20.7621,20.7955,70728.0
2018-02-14 14:50:00,24.94,24.97,24.9,24.95,87434.0,20.7955,20.8205,20.7621,20.8038,87434.0
2018-02-14 15:00:00,24.94,24.98,24.89,24.89,80205.0,20.7955,20.8288,20.7538,20.7538,80205.0
2018-02-14 15:10:00,24.88,24.92,24.84,24.92,65030.0,20.7454,20.7788,20.7121,20.7788,65030.0
2018-02-14 15:20:00,24.91,24.92,24.79,24.84,132035.0,20.7705,20.7788,20.6704,20.7121,132035.0
2018-02-14 15:30:00,24.84,24.85,24.8,24.83,95824.0,20.7121,20.7204,20.6787,20.7037,95824.0
2018-02-14 15:40:00,24.82,24.89,24.82,24.84,128495.0,20.6954,20.7538,20.6954,20.7121,128495.0
2018-02-14 15:50:00,24.84,24.87,24.78,24.79,226128.0,20.7121,20.7371,20.6621,20.6704,226128.0
2018-02-15 09:30:00,25.0,25.01,24.83,24.95,99515.0,20.8455,20.8538,20.7037,20.8038,99515.0
2018-02-15 09:40:00,24.95,25.03,24.89,24.95,83253.0,20.8038,20.8705,20.7538,20.8038,83253.0
2018-02-15 09:50:00,24.94,24.95,24.85,24.9,76231.0,20.7955,20.8038,20.7204,20.7621,76231.0
2018-02-15 10:00:00,24.91,25.04,24.89,25.01,75265.0,20.7705,20.8789,20.7538,20.8538,75265.0
2018-02-15 10:10:00,25.02,25.06,24.91,24.95,74909.0,20.8622,20.8955,20.7705,20.8038,74909.0
2018-02-15 10:20:00,24.95,25.02,24.95,24.97,46569.0,20.8038,20.8622,20.8038,20.8205,46569.0
2018-02-15 10:30:00,24.97,24.99,24.9,24.95,75499.0,20.8205,20.8372,20.7621,20.8038,75499.0
2018-02-15 10:40:00,24.96,25.0,24.91,24.96,69354.0,20.8121,20.8455,20.7705,20.8121,69354.0
2018-02-15 10:50:00,24.96,24.99,24.87,24.87,42659.0,20.8121,20.8372,20.7371,20.7371,42659.0
2018-02-15 11:00:00,24.86,24.87,24.78,24.87,89624.0,20.7288,20.7371,20.6621,20.7371,89624.0
2018-02-15 11:10:00,24.87,24.92,24.86,24.88,31542.0,20.7371,20.7788,20.7288,20.7454,31542.0
2018-02-15 11:20:00,24.89,24.97,24.88,24.97,72563.0,20.7538,20.8205,20.7454,20.8205,72563.0
2018-02-15 11:30:00,24.96,24.97,24.9,24.94,30443.0,20.8121,20.8205,20.7621,20.7955,30443.0
2018-02-15 11:40:00,24.94,24.99,24.93,24.98,50720.0,20.7955,20.8372,20.7871,20.8288,50720.0
2018-02-15 11:50:00,24.98,25.01,24.91,24.98,47791.0,20.8288,20.8538,20.7705,20.8288,47791.0
2018-02-15 12:00:00,24.98,25.0,24.92,24.99,48385.0,20.8288,20.8455,20.7788,20.8372,48385.0
2018-02-15 12:10:00,24.99,25.07,24.99,25.05,71165.0,20.8372,20.9039,20.8372,20.8872,71165.0
2018-02-15 12:20:00,25.05,25.07,24.98,25.0,53412.0,20.8872,20.9039,20.8288,20.8455,53412.0
2018-02-15 12:30:00,24.99,25.06,24.98,25.05,67472.0,20.8372,20.8955,20.8288,20.8872,67472.0
2018-02-15 12:40:00,25.05,25.12,25.05,25.09,54506.0,20.8872,20.9456,20.8872,20.9205,54506.0
2018-02-15 12:50:00,25.09,25.18,25.08,25.14,64667.0,20.9205,20.9956,20.9122,20.9622,64667.0
2018-02-15 13:00:00,25.14,25.25,25.14,25.18,64954.0,20.9622,21.054,20.9622,20.9956,64954.0
2018-02-15 13:10:00,25.19,25.3,25.18,25.24,32790.0,21.0039,21.0956,20.9956,21.0456,32790.0
2018-02-15 13:20:00,25.25,25.3,25.21,25.24,36211.0,21.054,21.0956,21.0206,21.0456,36211.0
2018-02-15 13:30:00,25.24,25.24,25.17,25.18,26851.0,21.0456,21.0456,20.9872,20.9956,26851.0
2018-02-15 13:40:00,25.18,25.25,25.16,25.24,39293.0,20.9956,21.054,20.9789,21.0456,39293.0
2018-02-15 13:50:00,25.25,25.26,25.19,25.21,35201.0,21.054,21.0623,21.0039,21.0206,35201.0
2018-02-15 14:00:00,25.21,25.24,25.19,25.21,123912.0,21.0206,21.0456,21.0039,21.0206,123912.0
2018-02-15 14:10:00,25.21,25.21,25.15,25.17,45234.0,21.0206,21.0206,20.9706,20.9872,45234.0
2018-02-15 14:20:00,25.17,25.23,25.14,25.23,33392.0,20.9872,21.0373,20.9622,21.0373,33392.0
2018-02-15 14:30:00,25.22,25.24,25.18,25.24,25925.0,21.0289,21.0456,20.9956,21.0456,25925.0
2018-02-15 14:40:00,25.24,25.31,25.22,25.3,65272.0,21.0456,21.104,21.0289,21.0956,65272.0
2018-02-15 14:50:00,25.3,25.3,25.17,25.18,55098.0,21.0956,21.0956,20.9872,20.9956,55098.0
2018-02-15 15:00:00,25.19,25.24,25.16,25.16,55282.0,21.0039,21.0456,20.9789,20.9789,55282.0
2018-02-15 15:10:00,25.16,25.18,25.12,25.18,86164.0,20.9789,20.9956,20.9456,20.9956,86164.0
2018-02-15 15:20:00,25.18,25.21,25.15,25.17,63750.0,20.9956,21.0206,20.9706,20.9872,63750.0
2018-02-15 15:30:00,25.16,25.17,25.07,25.12,108516.0,20.9789,20.9872,20.9039,20.9456,108516.0
2018-02-15 15:40:00,25.12,25.16,25.07,25.15,194697.0,20.9456,20.9789,20.9039,20.9706,194697.0
2018-02-15 15:50:00,25.16,25.27,25.15,25.27,343715.0,20.9789,21.0706,20.9706,21.0706,343715.0
2018-02-16 09:30:00,25.08,25.28,25.08,25.28,141865.0,20.9122,21.079,20.9122,21.079,141865.0
2018-02-16 09:40:00,25.27,25.33,25.19,25.3,56403.0,21.0706,21.1207,21.0039,21.0956,56403.0
2018-02-16 09:50:00,25.29,25.3,25.2,25.23,39379.0,21.0873,21.0956,21.0123,21.0373,39379.0
2018-02-16 10:00:00,25.23,25.23,25.05,25.11,40176.0,21.0373,21.0373,20.8872,20.9372,40176.0
2018-02-16 10:10:00,25.11,25.17,25.06,25.17,28810.0,20.9372,20.9872,20.8955,20.9872,28810.0
2018-02-16 10:20:00,25.16,25.22,25.14,25.17,26519.0,20.9789,21.0289,20.9622,20.9872,26519.0
2018-02-16 10:30:00,25.17,25.2,25.09,25.2,88456.0,20.9872,21.0123,20.9205,21.0123,88456.0
2018-02-16 10:40:00,25.2,25.28,25.17,25.28,42545.0,21.0123,21.079,20.9872,21.079,42545.0
2018-02-16 10:50:00,25.28,25.3,25.24,25.29,43203.0,21.079,21.0956,21.0456,21.0873,43203.0
2018-02-16 11:00:00,25.29,25.34,25.25,25.3,93042.0,21.0873,21.129,21.054,21.0956,93042.0
2018-02-16 11:10:00,25.3,25.37,25.28,25.34,50248.0,21.0956,21.154,21.079,21.129,50248.0
2018-02-16 11:20:00,25.34,25.39,25.34,25.39,35741.0,21.129,21.1707,21.129,21.1707,35741.0
2018-02-16 11:30:00,25.39,25.47,25.38,25.47,59634.0,21.1707,21.2374,21.1623,21.2374,59634.0
2018-02-16 11:40:00,25.46,25.5,25.43,25.48,55489.0,21.2291,21.2624,21.204,21.2457,55489.0
2018-02-16 11:50:00,25.48,25.55,25.47,25.55,78858.0,21.2457,21.3041,21.2374,21.3041,78858.0
2018-02-16 12:00:00,25.55,25.56,25.46,25.47,69748.0,21.3041,21.3124,21.2291,21.2374,69748.0
2018-02-16 12:10:00,25.47,25.5,25.44,25.5,34960.0,21.2374,21.2624,21.2124,21.2624,34960.0
2018-02-16 12:20:00,25.5,25.51,25.43,25.44,28943.0,21.2624,21.2707,21.204,21.2124,28943.0
2018-02-16 12:30:00,25.45,25.54,25.44,25.46,73116.0,21.2207,21.2958,21.2124,21.2291,73116.0
2018-02-16 12:40:00,25.46,25.49,25.45,25.46,40462.0,21.2291,21.2541,21.2207,21.2291,40462.0
2018-02-16 12:50:00,25.47,25.47,25.39,25.43,53771.0,21.2374,21.2374,21.1707,21.204,53771.0
2018-02-16 13:00:00,25.43,25.46,25.41,25.44,37400.0,21.204,21.2291,21.1874,21.2124,37400.0
2018-02-16 13:10:00,25.43,25.43,25.3,25.3,77374.0,21.204,21.204,21.0956,21.0956,77374.0
2018-02-16 13:20:00,25.31,25.38,25.3,25.36,58915.0,21.104,21.1623,21.0956,21.1457,58915.0
2018-02-16 13:30:00,25.35,25.39,25.26,25.34,60209.0,21.1373,21.1707,21.0623,21.129,60209.0
2018-02-16 13:40:00,25.33,25.4,25.33,25.35,32671.0,21.1207,21.179,21.1207,21.1373,32671.0
2018-02-16 13:50:00,25.35,25.43,25.31,25.41,128967.0,21.1373,21.204,21.104,21.1874,128967.0
2018-02-16 14:00:00,25.42,25.45,25.36,25.39,106648.0,21.1957,21.2207,21.1457,21.1707,106648.0
2018-02-16 14:10:00,25.39,25.41,25.34,25.38,47667.0,21.1707,21.1874,21.129,21.1623,47667.0
2018-02-16 14:20:00,25.38,25.39,25.27,25.35,49343.0,21.1623,21.1707,21.0706,21.1373,49343.0
2018-02-16 14:30:00,25.36,25.42,25.34,25.4,26155.0,21.1457,21.1957,21.129,21.179,26155.0
2018-02-16 14:40:00,25.4,25.41,25.3,25.34,46885.0,21.179,21.1874,21.0956,21.129,46885.0
2018-02-16 14:50:00,25.33,25.39,25.29,25.39,33480.0,21.1207,21.1707,21.0873,21.1707,33480.0
2018-02-16 15:00:00,25.4,25.42,25.35,25.4,44044.0,21.179,21.1957,21.1373,21.179,44044.0
2018-02-16 15:10:00,25.41,25.43,25.33,25.35,50999.0,21.1874,21.204,21.1207,21.1373,50999.0
2018-02-16 15:20:00,25.35,25.39,25.33,25.34,60926.0,21.1373,21.1707,21.1207,21.129,60926.0
2018-02-16 15:30:00,25.34,25.35,25.25,25.32,89508.0,21.129,21.1373,21.054,21.1123,89508.0
2018-02-16 15:40:00,25.31,25.33,25.24,25.31,127271.0,21.104,21.1207,21.0456,21.104,127271.0
2018-02-16 15:50:00,25.3,25.31,25.22,25.23,222906.0,21.0956,21.104,21.0289,21.0373,222906.0
2018-02-20 09:30:00,25.16,25.44,25.03,25.41,62592.0,20.9789,21.2124,20.8705,21.1874,62592.0
2018-02-20 09:40:00,25.41,25.46,25.33,25.43,74944.0,21.1874,21.2291,21.1207,21.204,74944.0
2018-02-20 09:50:00,25.41,25.46,25.37,25.39,43294.0,21.1874,21.2291,21.154,21.1707,43294.0
2018-02-20 10:00:00,25.4,25.42,25.34,25.34,51985.0,21.179,21.1957,21.129,21.129,51985.0
2018-02-20 10:10:00,25.34,25.39,25.27,25.38,52137.0,21.129,21.1707,21.0706,21.1623,52137.0
2018-02-20 10:20:00,25.39,25.46,25.38,25.41,59884.0,21.1707,21.2291,21.1623,21.1874,59884.0
2018-02-20 10:30:00,25.41,25.41,25.31,25.34,56524.0,21.1874,21.1874,21.104,21.129,56524.0
2018-02-20 10:40:00,25.34,25.51,25.33,25.49,56945.0,21.129,21.2707,21.1207,21.2541,56945.0
2018-02-20 10:50:00,25.5,25.55,25.45,25.5,42397.0,21.2624,21.3041,21.2207,21.2624,42397.0
2018-02-20 11:00:00,25.5,25.51,25.43,25.45,61160.0,21.2624,21.2707,21.204,21.2207,61160.0
2018-02-20 11:10:00,25.45,25.46,25.34,25.39,92949.0,21.2207,21.2291,21.129,21.1707,92949.0
2018-02-20 11:20:00,25.39,25.46,25.39,25.45,61963.0,21.1707,21.2291,21.1707,21.2207,61963.0
2018-02-20 11:30:00,25.46,25.51,25.44,25.47,139183.0,21.2291,21.2707,21.2124,21.2374,139183.0
2018-02-20 11:40:00,25.47,25.62,25.47,25.58,54595.0,21.2374,21.3625,21.2374,21.3291,54595.0
2018-02-20 11:50:00,25.59,25.66,25.57,25.64,41540.0,21.3375,21.3958,21.3208,21.3791,41540.0
2018-02-20 12:00:00,25.64,25.65,25.59,25.64,42664.0,21.3791,21.3875,21.3375,21.3791,42664.0
2018-02-20 12:10:00,25.65,25.66,25.61,25.62,71421.0,21.3875,21.3958,21.3541,21.3625,71421.0
2018-02-20 12:20:00,25.62,25.81,25.61,25.8,104307.0,21.3625,21.5209,21.3541,21.5126,104307.0
2018-02-20 12:30:00,25.8,25.81,25.74,25.74,48495.0,21.5126,21.5209,21.4625,21.4625,48495.0
2018-02-20 12:40:00,25.74,25.77,25.67,25.77,39943.0,21.4625,21.4875,21.4042,21.4875,39943.0
2018-02-20 12:50:00,25.77,25.81,25.76,25.8,70359.0,21.4875,21.5209,21.4792,21.5126,70359.0
2018-02-20 13:00:00,25.79,25.83,25.71,25.76,57235.0,21.5042,21.5376,21.4375,21.4792,57235.0
2018-02-20 13:10:00,25.76,25.82,25.73,25.81,41019.0,21.4792,21.5292,21.4542,21.5209,41019.0
2018-02-20 13:20:00,25.82,25.84,25.77,25.81,50320.0,21.5292,21.5459,21.4875,21.5209,50320.0
2018-02-20 13:30:00,25.81,25.83,25.75,25.8,79351.0,21.5209,21.5376,21.4709,21.5126,79351.0
2018-02-20 13:40:00,25.79,25.86,25.78,25.85,61169.0,21.5042,21.5626,21.4959,21.5542,61169.0
2018-02-20 13:50:00,25.85,25.92,25.84,25.92,92734.0,21.5542,21.6126,21.5459,21.6126,92734.0
2018-02-20 14:00:00,25.92,25.95,25.87,25.88,100671.0,21.6126,21.6376,21.5709,21.5793,100671.0
2018-02-20 14:10:00,25.88,25.93,25.83,25.92,78458.0,21.5793,21.6209,21.5376,21.6126,78458.0
2018-02-20 14:20:00,25.93,25.95,25.87,25.87,61042.0,21.6209,21.6376,21.5709,21.5709,61042.0
2018-02-20 14:30:00,25.88,25.91,25.78,25.79,54935.0,21.5793,21.6043,21.4959,21.5042,54935.0
2018-02-20 14:40:00,25.78,25.79,25.7,25.71,41856.0,21.4959,21.5042,21.4292,21.4375,41856.0
2018-02-20 14:50:00,25.71,25.75,25.7,25.74,67696.0,21.4375,21.4709,21.4292,21.4625,67696.0
2018-02-20 15:00:00,25.75,25.77,25.69,25.69,124974.0,21.4709,21.4875,21.4208,21.4208,124974.0
2018-02-20 15:10:00,25.69,25.72,25.65,25.68,71379.0,21.4208,21.4458,21.3875,21.4125,71379.0
2018-02-20 15:20:00,25.68,25.72,25.63,25.72,146886.0,21.4125,21.4458,21.3708,21.4458,146886.0
2018-02-20 15:30:00,25.72,25.83,25.71,25.78,145894.0,21.4458,21.5376,21.4375,21.4959,145894.0
2018-02-20 15:40:00,25.78,25.8,25.72,25.8,301919.0,21.4959,21.5126,21.4458,21.5126,301919.0
2018-02-20 15:50:00,25.8,25.8,25.68,25.69,533415.0,21.5126,21.5126,21.4125,21.4208,533415.0
2018-02-21 09:30:00,25.65,25.69,25.3,25.32,74924.0,21.3875,21.4208,21.0956,21.1123,74924.0
2018-02-21 09:40:00,25.31,25.52,25.24,25.51,174087.0,21.104,21.2791,21.0456,21.2707,174087.0
2018-02-21 09:50:00,25.51,25.54,25.46,25.52,110057.0,21.2707,21.2958,21.2291,21.2791,110057.0
2018-02-21 10:00:00,25.52,25.56,25.49,25.54,79391.0,21.2791,21.3124,21.2541,21.2958,79391.0
2018-02-21 10:10:00,25.54,25.61,25.49,25.6,79535.0,21.2958,21.3541,21.2541,21.3458,79535.0
2018-02-21 10:20:00,25.61,25.63,25.49,25.49,81141.0,21.3541,21.3708,21.2541,21.2541,81141.0
2018-02-21 10:30:00,25.51,25.53,25.44,25.52,127602.0,21.2707,21.2874,21.2124,21.2791,127602.0
2018-02-21 10:40:00,25.52,25.57,25.48,25.54,45497.0,21.2791,21.3208,21.2457,21.2958,45497.0
2018-02-21 10:50:00,25.54,25.65,25.52,25.64,56304.0,21.2958,21.3875,21.2791,21.3791,56304.0
2018-02-21 11:00:00,25.65,25.69,25.62,25.63,48282.0,21.3875,21.4208,21.3625,21.3708,48282.0
2018-02-21 11:10:00,25.64,25.64,25.52,25.53,87138.0,21.3791,21.3791,21.2791,21.2874,87138.0
2018-02-21 11:20:00,25.53,25.55,25.47,25.52,51912.0,21.2874,21.3041,21.2374,21.2791,51912.0
2018-02-21 11:30:00,25.52,25.52,25.42,25.43,62684.0,21.2791,21.2791,21.1957,21.204,62684.0
2018-02-21 11:40:00,25.43,25.46,25.35,25.37,110085.0,21.204,21.2291,21.1373,21.154,110085.0
2018-02-21 11:50:00,25.36,25.4,25.33,25.37,60626.0,21.1457,21.179,21.1207,21.154,60626.0
2018-02-21 12:00:00,25.36,25.38,25.33,25.35,57744.0,21.1457,21.1623,21.1207,21.1373,57744.0
2018-02-21 12:10:00,25.35,25.44,25.34,25.44,30438.0,21.1373,21.2124,21.129,21.2124,30438.0
2018-02-21 12:20:00,25.43,25.46,25.4,25.46,26787.0,21.204,21.2291,21.179,21.2291,26787.0
2018-02-21 12:30:00,25.46,25.48,25.44,25.47,58956.0,21.2291,21.2457,21.2124,21.2374,58956.0
2018-02-21 12:40:00,25.48,25.51,25.47,25.49,24273.0,21.2457,21.2707,21.2374,21.2541,24273.0
2018-02-21 12:50:00,25.5,25.55,25.47,25.49,46193.0,21.2624,21.3041,21.2374,21.2541,46193.0
2018-02-21 13:00:00,25.5,25.51,25.44,25.45,42147.0,21.2624,21.2707,21.2124,21.2207,42147.0
2018-02-21 13:10:00,25.45,25.46,25.39,25.41,46202.0,21.2207,21.2291,21.1707,21.1874,46202.0
2018-02-21 13:20:00,25.41,25.43,25.35,25.36,42044.0,21.1874,21.204,21.1373,21.1457,42044.0
2018-02-21 13:30:00,25.36,25.4,25.34,25.39,57259.0,21.1457,21.179,21.129,21.1707,57259.0
2018-02-21 13:40:00,25.39,25.41,25.34,25.41,46292.0,21.1707,21.1874,21.129,21.1874,46292.0
2018-02-21 13:50:00,25.41,25.46,25.4,25.43,108839.0,21.1874,21.2291,21.179,21.204,108839.0
2018-02-21 14:00:00,25.42,25.65,25.41,25.56,156304.0,21.1957,21.3875,21.1874,21.3124,156304.0
2018-02-21 14:10:00,25.56,25.61,25.5,25.53,58956.0,21.3124,21.3541,21.2624,21.2874,58956.0
2018-02-21 14:20:00,25.54,25.57,25.5,25.52,88638.0,21.2958,21.3208,21.2624,21.2791,88638.0
2018-02-21 14:30:00,25.52,25.54,25.45,25.46,92774.0,21.2791,21.2958,21.2207,21.2291,92774.0
2018-02-21 14:40:00,25.46,25.5,25.33,25.35,91291.0,21.2291,21.2624,21.1207,21.1373,91291.0
2018-02-21 14:50:00,25.35,25.35,25.29,25.35,105175.0,21.1373,21.1373,21.0873,21.1373,105175.0
2018-02-21 15:00:00,25.35,25.37,25.28,25.3,215571.0,21.1373,21.154,21.079,21.0956,215571.0
2018-02-21 15:10:00,25.3,25.31,25.22,25.25,138089.0,21.0956,21.104,21.0289,21.054,138089.0
2018-02-21 15:20:00,25.25,25.28,25.18,25.26,146667.0,21.054,21.079,20.9956,21.0623,146667.0
2018-02-21 15:30:00,25.25,25.31,25.19,25.19,199861.0,21.054,21.104,21.0039,21.0039,199861.0
2018-02-21 15:40:00,25.18,25.26,25.14,25.21,232778.0,20.9956,21.0623,20.9622,21.0206,232778.0
2018-02-21 15:50:00,25.21,25.22,25.0,25.01,534931.0,21.0206,21.0289,20.8455,20.8538,534931.0
2018-02-22 09:30:00,25.11,25.26,25.06,25.24,57597.0,20.9372,21.0623,20.8955,21.0456,57597.0
2018-02-22 09:40:00,25.25,25.3,25.16,25.2,112758.0,21.054,21.0956,20.9789,21.0123,112758.0
2018-02-22 09:50:00,25.2,25.22,25.11,25.21,60082.0,21.0123,21.0289,20.9372,21.0206,60082.0
2018-02-22 10:00:00,25.22,25.42,25.22,25.42,63731.0,21.0289,21.1957,21.0289,21.1957,63731.0
2018-02-22 10:10:00,25.41,25.47,25.4,25.46,82961.0,21.1874,21.2374,21.179,21.2291,82961.0
2018-02-22 10:20:00,25.46,25.48,25.41,25.47,56045.0,21.2291,21.2457,21.1874,21.2374,56045.0
2018-02-22 10:30:00,25.48,25.52,25.47,25.51,143863.0,21.2457,21.2791,21.2374,21.2707,143863.0
2018-02-22 10:40:00,25.5,25.6,25.45,25.6,205071.0,21.2624,21.3458,21.2207,21.3458,205071.0
2018-02-22 10:50:00,25.59,25.59,25.52,25.54,42544.0,21.3375,21.3375,21.2791,21.2958,42544.0
2018-02-22 11:00:00,25.54,25.6,25.49,25.59,46507.0,21.2958,21.3458,21.2541,21.3375,46507.0
2018-02-22 11:10:00,25.6,25.61,25.57,25.57,62010.0,21.3458,21.3541,21.3208,21.3208,62010.0
2018-02-22 11:20:00,25.56,25.6,25.56,25.57,45280.0,21.3124,21.3458,21.3124,21.3208,45280.0
2018-02-22 11:30:00,25.56,25.6,25.52,25.6,40166.0,21.3124,21.3458,21.2791,21.3458,40166.0
2018-02-22 11:40:00,25.59,25.61,25.57,25.58,96061.0,21.3375,21.3541,21.3208,21.3291,96061.0
2018-02-22 11:50:00,25.58,25.58,25.48,25.48,20698.0,21.3291,21.3291,21.2457,21.2457,20698.0
2018-02-22 12:00:00,25.49,25.57,25.48,25.57,26613.0,21.2541,21.3208,21.2457,21.3208,26613.0
2018-02-22 12:10:00,25.56,25.59,25.55,25.58,19109.0,21.3124,21.3375,21.3041,21.3291,19109.0
2018-02-22 12:20:00,25.58,25.61,25.53,25.54,46609.0,21.3291,21.3541,21.2874,21.2958,46609.0
2018-02-22 12:30:00,25.54,25.55,25.5,25.5,22939.0,21.2958,21.3041,21.2624,21.2624,22939.0
2018-02-22 12:40:00,25.5,25.52,25.48,25.48,28075.0,21.2624,21.2791,21.2457,21.2457,28075.0
2018-02-22 12:50:00,25.48,25.52,25.44,25.5,41369.0,21.2457,21.2791,21.2124,21.2624,41369.0
2018-02-22 13:00:00,25.51,25.51,25.46,25.49,32831.0,21.2707,21.2707,21.2291,21.2541,32831.0
2018-02-22 13:10:00,25.49,25.49,25.42,25.43,52131.0,21.2541,21.2541,21.1957,21.204,52131.0
2018-02-22 13:20:00,25.43,25.5,25.4,25.47,29548.0,21.204,21.2624,21.179,21.2374,29548.0
2018-02-22 13:30:00,25.47,25.48,25.42,25.43,72089.0,21.2374,21.2457,21.1957,21.204,72089.0
2018-02-22 13:40:00,25.43,25.43,25.32,25.33,42189.0,21.204,21.204,21.1123,21.1207,42189.0
2018-02-22 13:50:00,25.33,25.41,25.33,25.38,54160.0,21.1207,21.1874,21.1207,21.1623,54160.0
2018-02-22 14:00:00,25.37,25.42,25.34,25.34,28175.0,21.154,21.1957,21.129,21.129,28175.0
2018-02-22 14:10:00,25.34,25.37,25.32,25.36,26779.0,21.129,21.154,21.1123,21.1457,26779.0
2018-02-22 14:20:00,25.36,25.41,25.32,25.4,33852.0,21.1457,21.1874,21.1123,21.179,33852.0
2018-02-22 14:30:00,25.41,25.42,25.35,25.36,23534.0,21.1874,21.1957,21.1373,21.1457,23534.0
2018-02-22 14:40:00,25.36,25.36,25.29,25.35,37933.0,21.1457,21.1457,21.0873,21.1373,37933.0
2018-02-22 14:50:00,25.35,25.36,25.26,25.27,52314.0,21.1373,21.1457,21.0623,21.0706,52314.0
2018-02-22 15:00:00,25.26,25.32,25.26,25.29,35166.0,21.0623,21.1123,21.0623,21.0873,35166.0
2018-02-22 15:10:00,25.28,25.36,25.28,25.33,114097.0,21.079,21.1457,21.079,21.1207,114097.0
2018-02-22 15:20:00,25.33,25.34,25.25,25.26,44499.0,21.1207,21.129,21.054,21.0623,44499.0
2018-02-22 15:30:00,25.26,25.27,25.22,25.26,61000.0,21.0623,21.0706,21.0289,21.0623,61000.0
2018-02-22 15:40:00,25.25,25.29,25.16,25.17,144940.0,21.054,21.0873,20.9789,20.9872,144940.0
2018-02-22 15:50:00,25.17,25.27,25.16,25.26,264645.0,20.9872,21.0706,20.9789,21.0623,264645.0
2018-02-23 09:30:00,25.59,26.13,25.54,25.96,299781.0,21.3375,21.7877,21.2958,21.646,299781.0
2018-02-23 09:40:00,25.96,26.01,25.88,26.0,274980.0,21.646,21.6877,21.5793,21.6793,274980.0
2018-02-23 09:50:00,26.0,26.06,25.96,26.05,124314.0,21.6793,21.7293,21.646,21.721,124314.0
2018-02-23 10:00:00,26.05,26.1,25.98,26.07,124873.0,21.721,21.7627,21.6626,21.7377,124873.0
2018-02-23 10:10:00,26.07,26.11,25.96,25.99,217252.0,21.7377,21.771,21.646,21.671,217252.0
2018-02-23 10:20:00,25.99,26.06,25.92,26.06,152870.0,21.671,21.7293,21.6126,21.7293,152870.0
2018-02-23 10:30:00,26.06,26.2,26.05,26.2,118236.0,21.7293,21.8461,21.721,21.8461,118236.0
2018-02-23 10:40:00,26.2,26.25,26.16,26.17,163998.0,21.8461,21.8878,21.8127,21.8211,163998.0
2018-02-23 10:50:00,26.16,26.29,26.14,26.28,117882.0,21.8127,21.9211,21.7961,21.9128,117882.0
2018-02-23 11:00:00,26.27,26.32,26.23,26.24,85719.0,21.9044,21.9461,21.8711,21.8794,85719.0
2018-02-23 11:10:00,26.24,26.28,26.16,26.22,178005.0,21.8794,21.9128,21.8127,21.8628,178005.0
2018-02-23 11:20:00,26.21,26.35,26.15,26.33,247391.0,21.8544,21.9712,21.8044,21.9545,247391.0
2018-02-23 11:30:00,26.32,26.36,26.27,26.35,69757.0,21.9461,21.9795,21.9044,21.9712,69757.0
2018-02-23 11:40:00,26.35,26.36,26.31,26.36,90063.0,21.9712,21.9795,21.9378,21.9795,90063.0
2018-02-23 11:50:00,26.36,26.47,26.34,26.47,289474.0,21.9795,22.0712,21.9628,22.0712,289474.0
2018-02-23 12:00:00,26.47,26.48,26.29,26.3,77376.0,22.0712,22.0796,21.9211,21.9295,77376.0
2018-02-23 12:10:00,26.3,26.34,26.24,26.24,85547.0,21.9295,21.9628,21.8794,21.8794,85547.0
2018-02-23 12:20:00,26.24,26.26,26.16,26.17,47348.0,21.8794,21.8961,21.8127,21.8211,47348.0
2018-02-23 12:30:00,26.17,26.22,26.17,26.21,48576.0,21.8211,21.8628,21.8211,21.8544,48576.0
2018-02-23 12:40:00,26.21,26.23,26.17,26.19,114825.0,21.8544,21.8711,21.8211,21.8377,114825.0
2018-02-23 12:50:00,26.2,26.21,26.15,26.17,111351.0,21.8461,21.8544,21.8044,21.8211,111351.0
2018-02-23 13:00:00,26.17,26.26,26.16,26.25,125035.0,21.8211,21.8961,21.8127,21.8878,125035.0
2018-02-23 13:10:00,26.25,26.25,26.18,26.19,94542.0,21.8878,21.8878,21.8294,21.8377,94542.0
2018-02-23 13:20:00,26.19,26.2,26.15,26.18,103483.0,21.8377,21.8461,21.8044,21.8294,103483.0
2018-02-23 13:30:00,26.18,26.18,26.12,26.14,61415.0,21.8294,21.8294,21.7794,21.7961,61415.0
2018-02-23 13:40:00,26.13,26.19,26.12,26.19,48211.0,21.7877,21.8377,21.7794,21.8377,48211.0
2018-02-23 13:50:00,26.19,26.25,26.19,26.24,36924.0,21.8377,21.8878,21.8377,21.8794,36924.0
2018-02-23 14:00:00,26.25,26.28,26.22,26.25,73262.0,21.8878,21.9128,21.8628,21.8878,73262.0
2018-02-23 14:10:00,26.25,26.26,26.2,26.21,38850.0,21.8878,21.8961,21.8461,21.8544,38850.0
2018-02-23 14:20:00,26.2,26.27,26.19,26.27,55407.0,21.8461,21.9044,21.8377,21.9044,55407.0
2018-02-23 14:30:00,26.27,26.32,26.26,26.3,69299.0,21.9044,21.9461,21.8961,21.9295,69299.0
2018-02-23 14:40:00,26.3,26.32,26.24,26.28,165700.0,21.9295,21.9461,21.8794,21.9128,165700.0
2018-02-23 14:50:00,26.28,26.36,26.27,26.35,65114.0,21.9128,21.9795,21.9044,21.9712,65114.0
2018-02-23 15:00:00,26.35,26.39,26.35,26.37,58748.0,21.9712,22.0045,21.9712,21.9878,58748.0
2018-02-23 15:10:00,26.37,26.43,26.36,26.42,200370.0,21.9878,22.0379,21.9795,22.0295,200370.0
2018-02-23 15:20:00,26.43,26.44,26.36,26.38,110465.0,22.0379,22.0462,21.9795,21.9962,110465.0
2018-02-23 15:30:00,26.37,26.42,26.36,26.41,144974.0,21.9878,22.0295,21.9795,22.0212,144974.0
2018-02-23 15:40:00,26.41,26.44,26.4,26.42,198333.0,22.0212,22.0462,22.0128,22.0295,198333.0
2018-02-23 15:50:00,26.42,26.43,26.38,26.41,652916.0,22.0295,22.0379,21.9962,22.0212,652916.0
2018-02-26 09:30:00,26.54,26.55,26.01,26.19,178907.0,22.1296,22.1379,21.6877,21.8377,178907.0
2018-02-26 09:40:00,26.19,26.27,26.17,26.17,105371.0,21.8377,21.9044,21.8211,21.8211,105371.0
2018-02-26 09:50:00,26.17,26.18,25.95,26.02,136512.0,21.8211,21.8294,21.6376,21.696,136512.0
2018-02-26 10:00:00,26.02,26.02,25.87,25.87,148178.0,21.696,21.696,21.5709,21.5709,148178.0
2018-02-26 10:10:00,25.86,25.91,25.77,25.91,132315.0,21.5626,21.6043,21.4875,21.6043,132315.0
2018-02-26 10:20:00,25.91,25.95,25.89,25.91,79959.0,21.6043,21.6376,21.5876,21.6043,79959.0
2018-02-26 10:30:00,25.92,26.0,25.91,26.0,126933.0,21.6126,21.6793,21.6043,21.6793,126933.0
2018-02-26 10:40:00,26.0,26.13,25.99,26.09,89216.0,21.6793,21.7877,21.671,21.7544,89216.0
2018-02-26 10:50:00,26.09,26.14,26.08,26.11,71429.0,21.7544,21.7961,21.746,21.771,71429.0
2018-02-26 11:00:00,26.12,26.12,26.09,26.1,74368.0,21.7794,21.7794,21.7544,21.7627,74368.0
2018-02-26 11:10:00,26.11,26.14,26.09,26.14,55597.0,21.771,21.7961,21.7544,21.7961,55597.0
2018-02-26 11:20:00,26.14,26.18,26.09,26.18,36851.0,21.7961,21.8294,21.7544,21.8294,36851.0
2018-02-26 11:30:00,26.18,26.2,26.14,26.2,37566.0,21.8294,21.8461,21.7961,21.8461,37566.0
2018-02-26 11:40:00,26.19,26.25,26.19,26.25,35542.0,21.8377,21.8878,21.8377,21.8878,35542.0
2018-02-26 11:50:00,26.24,26.28,26.21,26.26,36338.0,21.8794,21.9128,21.8544,21.8961,36338.0
2018-02-26 12:00:00,26.26,26.32,26.24,26.3,47334.0,21.8961,21.9461,21.8794,21.9295,47334.0
2018-02-26 12:10:00,26.3,26.41,26.29,26.4,67928.0,21.9295,22.0212,21.9211,22.0128,67928.0
2018-02-26 12:20:00,26.4,26.41,26.34,26.35,40128.0,22.0128,22.0212,21.9628,21.9712,40128.0
2018-02-26 12:30:00,26.36,26.4,26.2,26.24,98511.0,21.9795,22.0128,21.8461,21.8794,98511.0
2018-02-26 12:40:00,26.24,26.27,26.22,26.27,51332.0,21.8794,21.9044,21.8628,21.9044,51332.0
2018-02-26 12:50:00,26.27,26.28,26.22,26.22,39330.0,21.9044,21.9128,21.8628,21.8628,39330.0
2018-02-26 13:00:00,26.21,26.26,26.16,26.2,40821.0,21.8544,21.8961,21.8127,21.8461,40821.0
2018-02-26 13:10:00,26.2,26.21,26.13,26.14,30637.0,21.8461,21.8544,21.7877,21.7961,30637.0
2018-02-26 13:20:00,26.14,26.18,26.11,26.14,31696.0,21.7961,21.8294,21.771,21.7961,31696.0
2018-02-26 13:30:00,26.14,26.19,26.12,26.19,31590.0,21.7961,21.8377,21.7794,21.8377,31590.0
2018-02-26 13:40:00,26.19,26.26,26.17,26.26,53655.0,21.8377,21.8961,21.8211,21.8961,53655.0
2018-02-26 13:50:00,26.25,26.32,26.25,26.3,49056.0,21.8878,21.9461,21.8878,21.9295,49056.0
2018-02-26 14:00:00,26.3,26.33,26.29,26.33,35676.0,21.9295,21.9545,21.9211,21.9545,35676.0
2018-02-26 14:10:00,26.33,26.34,26.29,26.31,47555.0,21.9545,21.9628,21.9211,21.9378,47555.0
2018-02-26 14:20:00,26.3,26.35,26.29,26.3,78058.0,21.9295,21.9712,21.9211,21.9295,78058.0
2018-02-26 14:30:00,26.3,26.3,26.25,26.27,56266.0,21.9295,21.9295,21.8878,21.9044,56266.0
2018-02-26 14:40:00,26.26,26.27,26.16,26.21,94582.0,21.8961,21.9044,21.8127,21.8544,94582.0
2018-02-26 14:50:00,26.21,26.25,26.19,26.24,79595.0,21.8544,21.8878,21.8377,21.8794,79595.0
2018-02-26 15:00:00,26.25,26.32,26.24,26.32,49290.0,21.8878,21.9461,21.8794,21.9461,49290.0
2018-02-26 15:10:00,26.32,26.35,26.3,26.31,68742.0,21.9461,21.9712,21.9295,21.9378,68742.0
2018-02-26 15:20:00,26.32,26.33,26.26,26.28,48871.0,21.9461,21.9545,21.8961,21.9128,48871.0
2018-02-26 15:30:00,26.27,26.34,26.24,26.33,98254.0,21.9044,21.9628,21.8794,21.9545,98254.0
2018-02-26 15:40:00,26.33,26.34,26.3,26.32,144725.0,21.9545,21.9628,21.9295,21.9461,144725.0
2018-02-26 15:50:00,26.32,26.34,26.24,26.28,499327.0,21.9461,21.9628,21.8794,21.9128,499327.0
2018-02-27 09:30:00,26.26,26.39,26.13,26.35,54962.0,21.8961,22.0045,21.7877,21.9712,54962.0
2018-02-27 09:40:00,26.35,26.4,26.26,26.36,35911.0,21.9712,22.0128,21.8961,21.9795,35911.0
2018-02-27 09:50:00,26.36,26.37,26.25,26.25,60122.0,21.9795,21.9878,21.8878,21.8878,60122.0
2018-02-27 10:00:00,26.25,26.28,26.22,26.25,50439.0,21.8878,21.9128,21.8628,21.8878,50439.0
2018-02-27 10:10:00,26.25,26.26,26.16,26.23,53125.0,21.8878,21.8961,21.8127,21.8711,53125.0
2018-02-27 10:20:00,26.22,26.24,26.16,26.18,37788.0,21.8628,21.8794,21.8127,21.8294,37788.0
2018-02-27 10:30:00,26.18,26.22,26.16,26.19,49867.0,21.8294,21.8628,21.8127,21.8377,49867.0
2018-02-27 10:40:00,26.2,26.24,26.08,26.1,71814.0,21.8461,21.8794,21.746,21.7627,71814.0
2018-02-27 10:50:00,26.1,26.13,25.99,26.13,147511.0,21.7627,21.7877,21.671,21.7877,147511.0
2018-02-27 11:00:00,26.12,26.23,26.05,26.08,105737.0,21.7794,21.8711,21.721,21.746,105737.0
2018-02-27 11:10:00,26.08,26.22,26.08,26.17,187195.0,21.746,21.8628,21.746,21.8211,187195.0
2018-02-27 11:20:00,26.17,26.21,26.11,26.12,157094.0,21.8211,21.8544,21.771,21.7794,157094.0
2018-02-27 11:30:00,26.13,26.16,26.09,26.13,34152.0,21.7877,21.8127,21.7544,21.7877,34152.0
2018-02-27 11:40:00,26.14,26.17,26.11,26.17,58448.0,21.7961,21.8211,21.771,21.8211,58448.0
2018-02-27 11:50:00,26.16,26.18,26.06,26.07,29806.0,21.8127,21.8294,21.7293,21.7377,29806.0
2018-02-27 12:00:00,26.07,26.1,26.06,26.06,36301.0,21.7377,21.7627,21.7293,21.7293,36301.0
2018-02-27 12:10:00,26.05,26.11,26.03,26.08,46351.0,21.721,21.771,21.7043,21.746,46351.0
2018-02-27 12:20:00,26.07,26.12,26.04,26.12,33035.0,21.7377,21.7794,21.7127,21.7794,33035.0
2018-02-27 12:30:00,26.13,26.21,26.12,26.19,29935.0,21.7877,21.8544,21.7794,21.8377,29935.0
2018-02-27 12:40:00,26.19,26.19,26.13,26.17,34383.0,21.8377,21.8377,21.7877,21.8211,34383.0
2018-02-27 12:50:00,26.17,26.21,26.16,26.19,64621.0,21.8211,21.8544,21.8127,21.8377,64621.0
2018-02-27 13:00:00,26.17,26.18,26.13,26.16,40211.0,21.8211,21.8294,21.7877,21.8127,40211.0
2018-02-27 13:10:00,26.17,26.18,26.11,26.15,34548.0,21.8211,21.8294,21.771,21.8044,34548.0
2018-02-27 13:20:00,26.15,26.19,26.15,26.17,34204.0,21.8044,21.8377,21.8044,21.8211,34204.0
2018-02-27 13:30:00,26.17,26.17,26.11,26.11,26260.0,21.8211,21.8211,21.771,21.771,26260.0
2018-02-27 13:40:00,26.11,26.12,26.05,26.07,36159.0,21.771,21.7794,21.721,21.7377,36159.0
2018-02-27 13:50:00,26.07,26.07,26.02,26.07,34915.0,21.7377,21.7377,21.696,21.7377,34915.0
2018-02-27 14:00:00,26.07,26.12,26.01,26.11,56647.0,21.7377,21.7794,21.6877,21.771,56647.0
2018-02-27 14:10:00,26.12,26.14,26.1,26.11,32447.0,21.7794,21.7961,21.7627,21.771,32447.0
2018-02-27 14:20:00,26.11,26.16,26.09,26.15,49684.0,21.771,21.8127,21.7544,21.8044,49684.0
2018-02-27 14:30:00,26.15,26.2,26.14,26.16,38013.0,21.8044,21.8461,21.7961,21.8127,38013.0
2018-02-27 14:40:00,26.16,26.16,26.12,26.14,83492.0,21.8127,21.8127,21.7794,21.7961,83492.0
2018-02-27 14:50:00,26.14,26.21,26.14,26.15,71099.0,21.7961,21.8544,21.7961,21.8044,71099.0
2018-02-27 15:00:00,26.16,26.18,26.13,26.15,73733.0,21.8127,21.8294,21.7877,21.8044,73733.0
2018-02-27 15:10:00,26.14,26.18,26.13,26.14,65098.0,21.7961,21.8294,21.7877,21.7961,65098.0
2018-02-27 15:20:00,26.14,26.16,26.05,26.08,91283.0,21.7961,21.8127,21.721,21.746,91283.0
2018-02-27 15:30:00,26.08,26.15,26.06,26.13,164823.0,21.746,21.8044,21.7293,21.7877,164823.0
2018-02-27 15:40:00,26.13,26.21,26.09,26.16,303853.0,21.7877,21.8544,21.7544,21.8127,303853.0
2018-02-27 15:50:00,26.16,26.17,25.99,25.99,302055.0,21.8127,21.8211,21.671,21.671,302055.0
2018-02-28 09:30:00,26.0,26.01,25.83,25.85,43544.0,21.6793,21.6877,21.5376,21.5542,43544.0
2018-02-28 09:40:00,25.85,25.89,25.79,25.83,56893.0,21.5542,21.5876,21.5042,21.5376,56893.0
2018-02-28 09:50:00,25.84,25.92,25.8,25.9,52430.0,21.5459,21.6126,21.5126,21.5959,52430.0
2018-02-28 10:00:00,25.9,26.03,25.87,26.01,104595.0,21.5959,21.7043,21.5709,21.6877,104595.0
2018-02-28 10:10:00,26.01,26.05,25.99,26.02,61999.0,21.6877,21.721,21.671,21.696,61999.0
2018-02-28 10:20:00,26.03,26.13,26.03,26.1,77595.0,21.7043,21.7877,21.7043,21.7627,77595.0
2018-02-28 10:30:00,26.1,26.11,25.96,26.0,92109.0,21.7627,21.771,21.646,21.6793,92109.0
2018-02-28 10:40:00,26.01,26.02,25.97,25.97,54812.0,21.6877,21.696,21.6543,21.6543,54812.0
2018-02-28 10:50:00,25.98,25.99,25.95,25.99,79176.0,21.6626,21.671,21.6376,21.671,79176.0
2018-02-28 11:00:00,25.99,26.01,25.94,25.95,103257.0,21.671,21.6877,21.6293,21.6376,103257.0
2018-02-28 11:10:00,25.95,26.01,25.89,25.91,112774.0,21.6376,21.6877,21.5876,21.6043,112774.0
2018-02-28 11:20:00,25.9,25.95,25.89,25.93,76694.0,21.5959,21.6376,21.5876,21.6209,76694.0
2018-02-28 11:30:00,25.94,25.98,25.93,25.96,82294.0,21.6293,21.6626,21.6209,21.646,82294.0
2018-02-28 11:40:00,25.96,26.0,25.92,25.97,40800.0,21.646,21.6793,21.6126,21.6543,40800.0
2018-02-28 11:50:00,25.97,26.02,25.96,26.01,39934.0,21.6543,21.696,21.646,21.6877,39934.0
2018-02-28 12:00:00,26.02,26.11,26.02,26.09,55045.0,21.696,21.771,21.696,21.7544,55045.0
2018-02-28 12:10:00,26.07,26.07,26.01,26.01,45250.0,21.7377,21.7377,21.6877,21.6877,45250.0
2018-02-28 12:20:00,26.02,26.07,26.01,26.04,38280.0,21.696,21.7377,21.6877,21.7127,38280.0
2018-02-28 12:30:00,26.04,26.12,26.03,26.1,29748.0,21.7127,21.7794,21.7043,21.7627,29748.0
2018-02-28 12:40:00,26.1,26.19,26.09,26.17,38820.0,21.7627,21.8377,21.7544,21.8211,38820.0
2018-02-28 12:50:00,26.17,26.17,26.12,26.13,66429.0,21.8211,21.8211,21.7794,21.7877,66429.0
2018-02-28 13:00:00,26.13,26.15,26.12,26.14,55671.0,21.7877,21.8044,21.7794,21.7961,55671.0
2018-02-28 13:10:00,26.14,26.18,26.14,26.14,52131.0,21.7961,21.8294,21.7961,21.7961,52131.0
2018-02-28 13:20:00,26.14,26.14,25.96,25.99,39222.0,21.7961,21.7961,21.646,21.671,39222.0
2018-02-28 13:30:00,26.0,26.07,25.99,26.07,34389.0,21.6793,21.7377,21.671,21.7377,34389.0
2018-02-28 13:40:00,26.06,26.07,25.99,26.05,50805.0,21.7293,21.7377,21.671,21.721,50805.0
2018-02-28 13:50:00,26.05,26.06,26.02,26.02,33812.0,21.721,21.7293,21.696,21.696,33812.0
2018-02-28 14:00:00,26.02,26.07,26.01,26.01,48034.0,21.696,21.7377,21.6877,21.6877,48034.0
2018-02-28 14:10:00,26.01,26.05,25.98,26.01,34520.0,21.6877,21.721,21.6626,21.6877,34520.0
2018-02-28 14:20:00,26.01,26.01,25.93,25.93,37499.0,21.6877,21.6877,21.6209,21.6209,37499.0
2018-02-28 14:30:00,25.94,26.04,25.93,26.0,68592.0,21.6293,21.7127,21.6209,21.6793,68592.0
2018-02-28 14:40:00,26.0,26.03,25.99,26.01,64348.0,21.6793,21.7043,21.671,21.6877,64348.0
2018-02-28 14:50:00,26.0,26.03,25.97,26.02,93206.0,21.6793,21.7043,21.6543,21.696,93206.0
2018-02-28 15:00:00,26.03,26.04,25.99,26.0,146774.0,21.7043,21.7127,21.671,21.6793,146774.0
2018-02-28 15:10:00,26.0,26.02,25.9,25.96,99137.0,21.6793,21.696,21.5959,21.646,99137.0
2018-02-28 15:20:00,25.96,25.99,25.94,25.95,221952.0,21.646,21.671,21.6293,21.6376,221952.0
2018-02-28 15:30:00,25.96,25.97,25.8,25.85,217873.0,21.646,21.6543,21.5126,21.5542,217873.0
2018-02-28 15:40:00,25.85,25.88,25.8,25.87,383551.0,21.5542,21.5793,21.5126,21.5709,383551.0
2018-02-28 15:50:00,25.87,25.9,25.83,25.86,766464.0,21.5709,21.5959,21.5376,21.5626,766464.0
2018-03-01 09:30:00,26.9,27.5,26.71,27.25,308522.0,22.4298,22.93,22.2713,22.7216,308522.0
2018-03-01 09:40:00,27.27,27.38,26.96,26.98,478354.0,22.7383,22.83,22.4798,22.4965,478354.0
2018-03-01 09:50:00,26.99,27.29,26.99,27.08,238325.0,22.5048,22.7549,22.5048,22.5798,238325.0
2018-03-01 10:00:00,27.09,27.25,26.98,27.08,274123.0,22.5882,22.7216,22.4965,22.5798,274123.0
2018-03-01 10:10:00,27.08,27.11,26.92,26.97,173008.0,22.5798,22.6049,22.4464,22.4881,173008.0
2018-03-01 10:20:00,26.98,27.01,26.87,26.95,146068.0,22.4965,22.5215,22.4047,22.4714,146068.0
2018-03-01 10:30:00,26.95,27.07,26.94,26.94,203286.0,22.4714,22.5715,22.4631,22.4631,203286.0
2018-03-01 10:40:00,26.95,27.05,26.91,26.93,188412.0,22.4714,22.5548,22.4381,22.4548,188412.0
2018-03-01 10:50:00,26.94,27.01,26.9,26.93,113127.0,22.4631,22.5215,22.4298,22.4548,113127.0
2018-03-01 11:00:00,26.93,26.98,26.76,26.84,175508.0,22.4548,22.4965,22.313,22.3797,175508.0
2018-03-01 11:10:00,26.84,26.86,26.6,26.61,164362.0,22.3797,22.3964,22.1796,22.1879,164362.0
2018-03-01 11:20:00,26.61,26.67,26.49,26.67,166908.0,22.1879,22.238,22.0879,22.238,166908.0
2018-03-01 11:30:00,26.65,26.91,26.65,26.9,126553.0,22.2213,22.4381,22.2213,22.4298,126553.0
2018-03-01 11:40:00,26.9,26.92,26.84,26.91,144013.0,22.4298,22.4464,22.3797,22.4381,144013.0
2018-03-01 11:50:00,26.91,27.04,26.9,26.96,158452.0,22.4381,22.5465,22.4298,22.4798,158452.0
2018-03-01 12:00:00,26.96,27.0,26.89,26.99,118851.0,22.4798,22.5131,22.4214,22.5048,118851.0
2018-03-01 12:10:00,27.0,27.19,26.98,27.16,139274.0,22.5131,22.6716,22.4965,22.6465,139274.0
2018-03-01 12:20:00,27.16,27.25,27.14,27.22,143658.0,22.6465,22.7216,22.6299,22.6966,143658.0
2018-03-01 12:30:00,27.23,27.24,27.11,27.14,135267.0,22.7049,22.7133,22.6049,22.6299,135267.0
2018-03-01 12:40:00,27.14,27.37,27.06,27.36,184193.0,22.6299,22.8217,22.5632,22.8133,184193.0
2018-03-01 12:50:00,27.34,27.36,27.21,27.26,159144.0,22.7966,22.8133,22.6882,22.7299,159144.0
2018-03-01 13:00:00,27.26,27.29,26.99,27.13,128752.0,22.7299,22.7549,22.5048,22.6215,128752.0
2018-03-01 13:10:00,27.13,27.31,27.1,27.31,151829.0,22.6215,22.7716,22.5965,22.7716,151829.0
2018-03-01 13:20:00,27.3,27.35,27.25,27.34,87065.0,22.7633,22.805,22.7216,22.7966,87065.0
2018-03-01 13:30:00,27.33,27.34,27.21,27.32,142788.0,22.7883,22.7966,22.6882,22.78,142788.0
2018-03-01 13:40:00,27.31,27.32,27.13,27.17,151890.0,22.7716,22.78,22.6215,22.6549,151890.0
2018-03-01 13:50:00,27.18,27.24,27.15,27.16,155418.0,22.6632,22.7133,22.6382,22.6465,155418.0
2018-03-01 14:00:00,27.17,27.19,26.96,26.96,226126.0,22.6549,22.6716,22.4798,22.4798,226126.0
2018-03-01 14:10:00,26.96,27.04,26.88,26.92,157783.0,22.4798,22.5465,22.4131,22.4464,157783.0
2018-03-01 14:20:00,26.91,26.95,26.76,26.94,172258.0,22.4381,22.4714,22.313,22.4631,172258.0
2018-03-01 14:30:00,26.94,27.02,26.89,26.92,153664.0,22.4631,22.5298,22.4214,22.4464,153664.0
2018-03-01 14:40:00,26.92,26.99,26.86,26.86,116938.0,22.4464,22.5048,22.3964,22.3964,116938.0
2018-03-01 14:50:00,26.87,26.91,26.8,26.86,96294.0,22.4047,22.4381,22.3464,22.3964,96294.0
2018-03-01 15:00:00,26.86,26.86,26.72,26.76,107872.0,22.3964,22.3964,22.2797,22.313,107872.0
2018-03-01 15:10:00,26.76,26.9,26.74,26.88,130749.0,22.313,22.4298,22.2963,22.4131,130749.0
2018-03-01 15:20:00,26.87,26.92,26.82,26.84,183082.0,22.4047,22.4464,22.363,22.3797,183082.0
2018-03-01 15:30:00,26.84,26.96,26.83,26.88,223693.0,22.3797,22.4798,22.3714,22.4131,223693.0
2018-03-01 15:40:00,26.87,27.03,26.84,26.99,302480.0,22.4047,22.5382,22.3797,22.5048,302480.0
2018-03-01 15:50:00,26.98,27.0,26.9,26.92,340554.0,22.4965,22.5131,22.4298,22.4464,340554.0
2018-03-02 09:30:00,27.01,27.4,26.91,27.34,135890.0,22.5215,22.8467,22.4381,22.7966,135890.0
2018-03-02 09:40:00,27.34,27.62,27.3,27.57,201979.0,22.7966,23.0301,22.7633,22.9884,201979.0
2018-03-02 09:50:00,27.57,27.8,27.56,27.61,177408.0,22.9884,23.1802,22.9801,23.0218,177408.0
2018-03-02 10:00:00,27.63,27.67,27.48,27.64,125727.0,23.0384,23.0718,22.9134,23.0468,125727.0
2018-03-02 10:10:00,27.64,27.82,27.56,27.78,222190.0,23.0468,23.1969,22.9801,23.1635,222190.0
2018-03-02 10:20:00,27.78,27.8,27.66,27.71,144099.0,23.1635,23.1802,23.0635,23.1051,144099.0
2018-03-02 10:30:00,27.7,27.75,27.68,27.75,129401.0,23.0968,23.1385,23.0801,23.1385,129401.0
2018-03-02 10:40:00,27.75,27.78,27.66,27.7,79134.0,23.1385,23.1635,23.0635,23.0968,79134.0
2018-03-02 10:50:00,27.69,27.7,27.58,27.62,59690.0,23.0885,23.0968,22.9968,23.0301,59690.0
2018-03-02 11:00:00,27.62,27.76,27.61,27.74,102357.0,23.0301,23.1468,23.0218,23.1302,102357.0
2018-03-02 11:10:00,27.74,27.85,27.72,27.81,97102.0,23.1302,23.2219,23.1135,23.1885,97102.0
2018-03-02 11:20:00,27.8,27.86,27.76,27.76,70593.0,23.1802,23.2302,23.1468,23.1468,70593.0
2018-03-02 11:30:00,27.76,27.89,27.75,27.88,46122.0,23.1468,23.2552,23.1385,23.2469,46122.0
2018-03-02 11:40:00,27.88,27.92,27.85,27.91,61211.0,23.2469,23.2803,23.2219,23.2719,61211.0
2018-03-02 11:50:00,27.91,27.95,27.9,27.91,62683.0,23.2719,23.3053,23.2636,23.2719,62683.0
2018-03-02 12:00:00,27.91,27.92,27.85,27.91,51525.0,23.2719,23.2803,23.2219,23.2719,51525.0
2018-03-02 12:10:00,27.91,27.96,27.89,27.92,67038.0,23.2719,23.3136,23.2552,23.2803,67038.0
2018-03-02 12:20:00,27.93,27.96,27.87,27.9,66654.0,23.2886,23.3136,23.2386,23.2636,66654.0
2018-03-02 12:30:00,27.9,27.94,27.85,27.86,69180.0,23.2636,23.2969,23.2219,23.2302,69180.0
2018-03-02 12:40:00,27.86,27.86,27.82,27.83,109648.0,23.2302,23.2302,23.1969,23.2052,109648.0
2018-03-02 12:50:00,27.82,27.91,27.82,27.89,203660.0,23.1969,23.2719,23.1969,23.2552,203660.0
2018-03-02 13:00:00,27.89,27.91,27.82,27.83,52727.0,23.2552,23.2719,23.1969,23.2052,52727.0
2018-03-02 13:10:00,27.83,27.83,27.69,27.7,115144.0,23.2052,23.2052,23.0885,23.0968,115144.0
2018-03-02 13:20:00,27.7,27.71,27.58,27.59,38946.0,23.0968,23.1051,22.9968,23.0051,38946.0
2018-03-02 13:30:00,27.59,27.62,27.49,27.61,58943.0,23.0051,23.0301,22.9217,23.0218,58943.0
2018-03-02 13:40:00,27.62,27.69,27.56,27.65,64263.0,23.0301,23.0885,22.9801,23.0551,64263.0
2018-03-02 13:50:00,27.66,27.66,27.59,27.63,42135.0,23.0635,23.0635,23.0051,23.0384,42135.0
2018-03-02 14:00:00,27.63,27.72,27.63,27.71,35603.0,23.0384,23.1135,23.0384,23.1051,35603.0
2018-03-02 14:10:00,27.71,27.76,27.71,27.72,41489.0,23.1051,23.1468,23.1051,23.1135,41489.0
2018-03-02 14:20:00,27.72,27.82,27.72,27.81,47611.0,23.1135,23.1969,23.1135,23.1885,47611.0
2018-03-02 14:30:00,27.8,27.83,27.76,27.8,78756.0,23.1802,23.2052,23.1468,23.1802,78756.0
2018-03-02 14:40:00,27.8,27.86,27.78,27.86,103847.0,23.1802,23.2302,23.1635,23.2302,103847.0
2018-03-02 14:50:00,27.86,28.03,27.85,27.99,156519.0,23.2302,23.372,23.2219,23.3386,156519.0
2018-03-02 15:00:00,27.98,27.98,27.85,27.89,116812.0,23.3303,23.3303,23.2219,23.2552,116812.0
2018-03-02 15:10:00,27.88,27.93,27.82,27.93,152580.0,23.2469,23.2886,23.1969,23.2886,152580.0
2018-03-02 15:20:00,27.92,27.99,27.92,27.94,112158.0,23.2803,23.3386,23.2803,23.2969,112158.0
2018-03-02 15:30:00,27.93,27.96,27.9,27.93,229495.0,23.2886,23.3136,23.2636,23.2886,229495.0
2018-03-02 15:40:00,27.93,27.95,27.86,27.89,343884.0,23.2886,23.3053,23.2302,23.2552,343884.0
2018-03-02 15:50:00,27.9,27.92,27.85,27.88,596541.0,23.2636,23.2803,23.2219,23.2469,596541.0
2018-03-05 09:30:00,27.75,28.37,27.7,28.35,194631.0,23.1385,23.6555,23.0968,23.6388,194631.0
2018-03-05 09:40:00,28.33,28.51,28.33,28.42,185363.0,23.6221,23.7722,23.6221,23.6972,185363.0
2018-03-05 09:50:00,28.42,28.53,28.42,28.49,132305.0,23.6972,23.7889,23.6972,23.7555,132305.0
2018-03-05 10:00:00,28.48,28.61,28.48,28.5,180615.0,23.7472,23.8556,23.7472,23.7639,180615.0
2018-03-05 10:10:00,28.5,28.51,28.37,28.42,99499.0,23.7639,23.7722,23.6555,23.6972,99499.0
2018-03-05 10:20:00,28.42,28.52,28.41,28.5,150822.0,23.6972,23.7805,23.6888,23.7639,150822.0
2018-03-05 10:30:00,28.49,28.62,28.46,28.62,163631.0,23.7555,23.8639,23.7305,23.8639,163631.0
2018-03-05 10:40:00,28.61,28.73,28.6,28.63,133046.0,23.8556,23.9556,23.8472,23.8723,133046.0
2018-03-05 10:50:00,28.63,28.72,28.62,28.71,132660.0,23.8723,23.9473,23.8639,23.939,132660.0
2018-03-05 11:00:00,28.72,28.8,28.71,28.78,93919.0,23.9473,24.014,23.939,23.9973,93919.0
2018-03-05 11:10:00,28.77,28.81,28.69,28.69,128812.0,23.989,24.0224,23.9223,23.9223,128812.0
2018-03-05 11:20:00,28.69,28.83,28.67,28.67,113621.0,23.9223,24.039,23.9056,23.9056,113621.0
2018-03-05 11:30:00,28.66,28.75,28.63,28.74,98812.0,23.8973,23.9723,23.8723,23.964,98812.0
2018-03-05 11:40:00,28.73,28.74,28.65,28.68,86258.0,23.9556,23.964,23.8889,23.914,86258.0
2018-03-05 11:50:00,28.68,28.71,28.51,28.52,183297.0,23.914,23.939,23.7722,23.7805,183297.0
2018-03-05 12:00:00,28.52,28.57,28.47,28.49,104679.0,23.7805,23.8222,23.7389,23.7555,104679.0
2018-03-05 12:10:00,28.49,28.55,28.43,28.44,102300.0,23.7555,23.8056,23.7055,23.7138,102300.0
2018-03-05 12:20:00,28.44,28.46,28.36,28.44,126446.0,23.7138,23.7305,23.6471,23.7138,126446.0
2018-03-05 12:30:00,28.44,28.5,28.4,28.45,96202.0,23.7138,23.7639,23.6805,23.7222,96202.0
2018-03-05 12:40:00,28.45,28.56,28.44,28.54,82669.0,23.7222,23.8139,23.7138,23.7972,82669.0
2018-03-05 12:50:00,28.54,28.61,28.5,28.59,95032.0,23.7972,23.8556,23.7639,23.8389,95032.0
2018-03-05 13:00:00,28.59,28.64,28.49,28.52,149996.0,23.8389,23.8806,23.7555,23.7805,149996.0
2018-03-05 13:10:00,28.53,28.61,28.5,28.53,96319.0,23.7889,23.8556,23.7639,23.7889,96319.0
2018-03-05 13:20:00,28.53,28.66,28.52,28.62,117373.0,23.7889,23.8973,23.7805,23.8639,117373.0
2018-03-05 13:30:00,28.63,28.67,28.49,28.51,141384.0,23.8723,23.9056,23.7555,23.7722,141384.0
2018-03-05 13:40:00,28.51,28.54,28.46,28.48,87167.0,23.7722,23.7972,23.7305,23.7472,87167.0
2018-03-05 13:50:00,28.49,28.51,28.46,28.48,118746.0,23.7555,23.7722,23.7305,23.7472,118746.0
2018-03-05 14:00:00,28.48,28.61,28.47,28.61,105238.0,23.7472,23.8556,23.7389,23.8556,105238.0
2018-03-05 14:10:00,28.6,28.61,28.57,28.57,112336.0,23.8472,23.8556,23.8222,23.8222,112336.0
2018-03-05 14:20:00,28.58,28.64,28.49,28.61,104303.0,23.8306,23.8806,23.7555,23.8556,104303.0
2018-03-05 14:30:00,28.62,28.74,28.61,28.71,112528.0,23.8639,23.964,23.8556,23.939,112528.0
2018-03-05 14:40:00,28.71,28.72,28.63,28.72,112029.0,23.939,23.9473,23.8723,23.9473,112029.0
2018-03-05 14:50:00,28.71,28.72,28.67,28.71,96246.0,23.939,23.9473,23.9056,23.939,96246.0
2018-03-05 15:00:00,28.72,28.81,28.69,28.75,148403.0,23.9473,24.0224,23.9223,23.9723,148403.0
2018-03-05 15:10:00,28.76,28.82,28.74,28.8,153359.0,23.9807,24.0307,23.964,24.014,153359.0
2018-03-05 15:20:00,28.8,28.88,28.79,28.86,205271.0,24.014,24.0807,24.0057,24.064,205271.0
2018-03-05 15:30:00,28.86,28.94,28.85,28.91,198510.0,24.064,24.1307,24.0557,24.1057,198510.0
2018-03-05 15:40:00,28.92,29.02,28.91,28.95,444690.0,24.1141,24.1975,24.1057,24.1391,444690.0
2018-03-05 15:50:00,28.94,28.96,28.87,28.94,895691.0,24.1307,24.1474,24.0724,24.1307,895691.0
2018-03-06 09:30:00,28.95,29.16,28.88,28.9,102420.0,24.1391,24.3142,24.0807,24.0974,102420.0
2018-03-06 09:40:00,28.92,29.09,28.9,29.09,47332.0,24.1141,24.2558,24.0974,24.2558,47332.0
2018-03-06 09:50:00,29.09,29.15,29.02,29.03,72671.0,24.2558,24.3058,24.1975,24.2058,72671.0
2018-03-06 10:00:00,29.04,29.07,28.95,29.02,74133.0,24.2141,24.2391,24.1391,24.1975,74133.0
2018-03-06 10:10:00,29.02,29.03,28.93,29.02,85374.0,24.1975,24.2058,24.1224,24.1975,85374.0
2018-03-06 10:20:00,29.02,29.14,28.99,29.14,103871.0,24.1975,24.2975,24.1724,24.2975,103871.0
2018-03-06 10:30:00,29.14,29.31,29.11,29.29,136879.0,24.2975,24.4393,24.2725,24.4226,136879.0
2018-03-06 10:40:00,29.28,29.28,29.07,29.07,89264.0,24.4142,24.4142,24.2391,24.2391,89264.0
2018-03-06 10:50:00,29.07,29.13,28.92,28.98,196674.0,24.2391,24.2892,24.1141,24.1641,196674.0
2018-03-06 11:00:00,28.97,29.06,28.95,29.01,66611.0,24.1558,24.2308,24.1391,24.1891,66611.0
2018-03-06 11:10:00,29.0,29.05,28.95,28.97,89378.0,24.1808,24.2225,24.1391,24.1558,89378.0
2018-03-06 11:20:00,28.97,28.98,28.9,28.97,166065.0,24.1558,24.1641,24.0974,24.1558,166065.0
2018-03-06 11:30:00,28.97,29.01,28.9,28.92,120326.0,24.1558,24.1891,24.0974,24.1141,120326.0
2018-03-06 11:40:00,28.92,29.12,28.88,29.11,93372.0,24.1141,24.2808,24.0807,24.2725,93372.0
2018-03-06 11:50:00,29.11,29.21,29.09,29.2,73959.0,24.2725,24.3559,24.2558,24.3475,73959.0
2018-03-06 12:00:00,29.19,29.21,29.12,29.21,88888.0,24.3392,24.3559,24.2808,24.3559,88888.0
2018-03-06 12:10:00,29.2,29.2,29.04,29.09,109226.0,24.3475,24.3475,24.2141,24.2558,109226.0
2018-03-06 12:20:00,29.09,29.18,29.09,29.16,53875.0,24.2558,24.3309,24.2558,24.3142,53875.0
2018-03-06 12:30:00,29.15,29.19,29.14,29.19,46959.0,24.3058,24.3392,24.2975,24.3392,46959.0
2018-03-06 12:40:00,29.19,29.28,29.18,29.26,56000.0,24.3392,24.4142,24.3309,24.3976,56000.0
2018-03-06 12:50:00,29.27,29.31,29.24,29.25,78618.0,24.4059,24.4393,24.3809,24.3892,78618.0
2018-03-06 13:00:00,29.25,29.25,29.15,29.24,57955.0,24.3892,24.3892,24.3058,24.3809,57955.0
2018-03-06 13:10:00,29.23,29.25,29.19,29.22,44936.0,24.3726,24.3892,24.3392,24.3642,44936.0
2018-03-06 13:20:00,29.22,29.31,29.19,29.3,38175.0,24.3642,24.4393,24.3392,24.4309,38175.0
2018-03-06 13:30:00,29.3,29.34,29.27,29.33,35477.0,24.4309,24.4643,24.4059,24.4559,35477.0
2018-03-06 13:40:00,29.33,29.36,29.29,29.29,56437.0,24.4559,24.481,24.4226,24.4226,56437.0
2018-03-06 13:50:00,29.29,29.34,29.26,29.34,56981.0,24.4226,24.4643,24.3976,24.4643,56981.0
2018-03-06 14:00:00,29.33,29.4,29.32,29.39,72176.0,24.4559,24.5143,24.4476,24.506,72176.0
2018-03-06 14:10:00,29.4,29.43,29.36,29.39,68161.0,24.5143,24.5393,24.481,24.506,68161.0
2018-03-06 14:20:00,29.4,29.49,29.39,29.45,79322.0,24.5143,24.5893,24.506,24.556,79322.0
2018-03-06 14:30:00,29.44,29.49,29.41,29.42,103204.0,24.5477,24.5893,24.5226,24.531,103204.0
2018-03-06 14:40:00,29.41,29.42,29.36,29.38,66024.0,24.5226,24.531,24.481,24.4976,66024.0
2018-03-06 14:50:00,29.38,29.43,29.33,29.36,59163.0,24.4976,24.5393,24.4559,24.481,59163.0
2018-03-06 15:00:00,29.35,29.42,29.32,29.37,217283.0,24.4726,24.531,24.4476,24.4893,217283.0
2018-03-06 15:10:00,29.37,29.42,29.37,29.42,110732.0,24.4893,24.531,24.4893,24.531,110732.0
2018-03-06 15:20:00,29.42,29.45,29.36,29.38,147540.0,24.531,24.556,24.481,24.4976,147540.0
2018-03-06 15:30:00,29.38,29.42,29.31,29.31,306420.0,24.4976,24.531,24.4393,24.4393,306420.0
2018-03-06 15:40:00,29.32,29.34,29.22,29.25,299222.0,24.4476,24.4643,24.3642,24.3892,299222.0
2018-03-06 15:50:00,29.24,29.29,29.19,29.22,928901.0,24.3809,24.4226,24.3392,24.3642,928901.0
2018-03-07 09:30:00,29.0,29.14,28.91,29.02,183651.0,24.1808,24.2975,24.1057,24.1975,183651.0
2018-03-07 09:40:00,29.02,29.02,28.91,28.95,116294.0,24.1975,24.1975,24.1057,24.1391,116294.0
2018-03-07 09:50:00,28.94,29.01,28.94,29.0,167682.0,24.1307,24.1891,24.1307,24.1808,167682.0
2018-03-07 10:00:00,29.0,29.22,28.99,29.19,83693.0,24.1808,24.3642,24.1724,24.3392,83693.0
2018-03-07 10:10:00,29.2,29.22,29.16,29.17,76193.0,24.3475,24.3642,24.3142,24.3225,76193.0
2018-03-07 10:20:00,29.18,29.36,29.17,29.27,105042.0,24.3309,24.481,24.3225,24.4059,105042.0
2018-03-07 10:30:00,29.27,29.32,29.25,29.28,105348.0,24.4059,24.4476,24.3892,24.4142,105348.0
2018-03-07 10:40:00,29.29,29.32,29.28,29.3,102754.0,24.4226,24.4476,24.4142,24.4309,102754.0
2018-03-07 10:50:00,29.31,29.34,29.29,29.33,122237.0,24.4393,24.4643,24.4226,24.4559,122237.0
2018-03-07 11:00:00,29.32,29.33,29.22,29.22,202494.0,24.4476,24.4559,24.3642,24.3642,202494.0
2018-03-07 11:10:00,29.23,29.36,29.22,29.33,80021.0,24.3726,24.481,24.3642,24.4559,80021.0
2018-03-07 11:20:00,29.33,29.34,29.21,29.25,130908.0,24.4559,24.4643,24.3559,24.3892,130908.0
2018-03-07 11:30:00,29.25,29.35,29.2,29.34,136186.0,24.3892,24.4726,24.3475,24.4643,136186.0
2018-03-07 11:40:00,29.34,29.38,29.3,29.35,104015.0,24.4643,24.4976,24.4309,24.4726,104015.0
2018-03-07 11:50:00,29.36,29.46,29.35,29.4,141453.0,24.481,24.5643,24.4726,24.5143,141453.0
2018-03-07 12:00:00,29.41,29.42,29.26,29.29,206323.0,24.5226,24.531,24.3976,24.4226,206323.0
2018-03-07 12:10:00,29.29,29.29,29.12,29.16,106984.0,24.4226,24.4226,24.2808,24.3142,106984.0
2018-03-07 12:20:00,29.17,29.19,29.06,29.13,168458.0,24.3225,24.3392,24.2308,24.2892,168458.0
2018-03-07 12:30:00,29.14,29.29,29.13,29.29,61313.0,24.2975,24.4226,24.2892,24.4226,61313.0
2018-03-07 12:40:00,29.28,29.41,29.27,29.39,70845.0,24.4142,24.5226,24.4059,24.506,70845.0
2018-03-07 12:50:00,29.39,29.39,29.19,29.22,159273.0,24.506,24.506,24.3392,24.3642,159273.0
2018-03-07 13:00:00,29.21,29.22,29.18,29.2,58196.0,24.3559,24.3642,24.3309,24.3475,58196.0
2018-03-07 13:10:00,29.2,29.25,29.18,29.25,43196.0,24.3475,24.3892,24.3309,24.3892,43196.0
2018-03-07 13:20:00,29.24,29.34,29.24,29.33,82084.0,24.3809,24.4643,24.3809,24.4559,82084.0
2018-03-07 13:30:00,29.32,29.34,29.28,29.29,91443.0,24.4476,24.4643,24.4142,24.4226,91443.0
2018-03-07 13:40:00,29.29,29.37,29.29,29.36,118057.0,24.4226,24.4893,24.4226,24.481,118057.0
2018-03-07 13:50:00,29.36,29.38,29.29,29.33,143491.0,24.481,24.4976,24.4226,24.4559,143491.0
2018-03-07 14:00:00,29.33,29.4,29.32,29.38,79068.0,24.4559,24.5143,24.4476,24.4976,79068.0
2018-03-07 14:10:00,29.39,29.47,29.39,29.45,68649.0,24.506,24.5727,24.506,24.556,68649.0
2018-03-07 14:20:00,29.45,29.49,29.41,29.48,81374.0,24.556,24.5893,24.5226,24.581,81374.0
2018-03-07 14:30:00,29.49,29.55,29.48,29.49,114102.0,24.5893,24.6394,24.581,24.5893,114102.0
2018-03-07 14:40:00,29.48,29.52,29.47,29.51,72012.0,24.581,24.6144,24.5727,24.606,72012.0
2018-03-07 14:50:00,29.51,29.52,29.4,29.43,135312.0,24.606,24.6144,24.5143,24.5393,135312.0
2018-03-07 15:00:00,29.43,29.43,29.33,29.35,132816.0,24.5393,24.5393,24.4559,24.4726,132816.0
2018-03-07 15:10:00,29.36,29.39,29.27,29.27,194706.0,24.481,24.506,24.4059,24.4059,194706.0
2018-03-07 15:20:00,29.28,29.41,29.27,29.38,103775.0,24.4142,24.5226,24.4059,24.4976,103775.0
2018-03-07 15:30:00,29.39,29.41,29.33,29.33,153300.0,24.506,24.5226,24.4559,24.4559,153300.0
2018-03-07 15:40:00,29.33,29.34,29.26,29.31,341650.0,24.4559,24.4643,24.3976,24.4393,341650.0
2018-03-07 15:50:00,29.31,29.38,29.29,29.38,583371.0,24.4393,24.4976,24.4226,24.4976,583371.0
2018-03-08 09:30:00,29.52,29.85,29.52,29.63,166372.0,24.6144,24.8895,24.6144,24.7061,166372.0
2018-03-08 09:40:00,29.63,29.71,29.58,29.64,64616.0,24.7061,24.7728,24.6644,24.7144,64616.0
2018-03-08 09:50:00,29.66,29.73,29.59,29.59,83937.0,24.7311,24.7895,24.6727,24.6727,83937.0
2018-03-08 10:00:00,29.6,29.65,29.58,29.6,92972.0,24.6811,24.7228,24.6644,24.6811,92972.0
2018-03-08 10:10:00,29.59,29.7,29.58,29.67,84078.0,24.6727,24.7645,24.6644,24.7394,84078.0
2018-03-08 10:20:00,29.68,29.69,29.63,29.64,173336.0,24.7478,24.7561,24.7061,24.7144,173336.0
2018-03-08 10:30:00,29.64,29.66,29.59,29.61,89859.0,24.7144,24.7311,24.6727,24.6894,89859.0
2018-03-08 10:40:00,29.61,29.63,29.51,29.62,168138.0,24.6894,24.7061,24.606,24.6977,168138.0
2018-03-08 10:50:00,29.61,29.79,29.59,29.79,164019.0,24.6894,24.8395,24.6727,24.8395,164019.0
2018-03-08 11:00:00,29.79,29.82,29.73,29.79,192720.0,24.8395,24.8645,24.7895,24.8395,192720.0
2018-03-08 11:10:00,29.78,29.86,29.77,29.83,131874.0,24.8312,24.8979,24.8228,24.8728,131874.0
2018-03-08 11:20:00,29.83,29.89,29.82,29.82,143123.0,24.8728,24.9229,24.8645,24.8645,143123.0
2018-03-08 11:30:00,29.82,29.85,29.68,29.7,91862.0,24.8645,24.8895,24.7478,24.7645,91862.0
2018-03-08 11:40:00,29.71,29.8,29.69,29.7,101619.0,24.7728,24.8478,24.7561,24.7645,101619.0
2018-03-08 11:50:00,29.7,29.71,29.66,29.7,80593.0,24.7645,24.7728,24.7311,24.7645,80593.0
2018-03-08 12:00:00,29.71,29.71,29.54,29.57,153103.0,24.7728,24.7728,24.631,24.6561,153103.0
2018-03-08 12:10:00,29.58,29.63,29.55,29.62,87451.0,24.6644,24.7061,24.6394,24.6977,87451.0
2018-03-08 12:20:00,29.63,29.66,29.57,29.64,69636.0,24.7061,24.7311,24.6561,24.7144,69636.0
2018-03-08 12:30:00,29.64,29.68,29.6,29.65,105257.0,24.7144,24.7478,24.6811,24.7228,105257.0
2018-03-08 12:40:00,29.65,29.66,29.62,29.63,76790.0,24.7228,24.7311,24.6977,24.7061,76790.0
2018-03-08 12:50:00,29.63,29.71,29.59,29.62,161125.0,24.7061,24.7728,24.6727,24.6977,161125.0
2018-03-08 13:00:00,29.63,29.7,29.62,29.67,75931.0,24.7061,24.7645,24.6977,24.7394,75931.0
2018-03-08 13:10:00,29.67,29.68,29.64,29.67,49051.0,24.7394,24.7478,24.7144,24.7394,49051.0
2018-03-08 13:20:00,29.67,29.72,29.64,29.67,85808.0,24.7394,24.7811,24.7144,24.7394,85808.0
2018-03-08 13:30:00,29.67,29.7,29.64,29.65,99843.0,24.7394,24.7645,24.7144,24.7228,99843.0
2018-03-08 13:40:00,29.66,29.67,29.57,29.6,54228.0,24.7311,24.7394,24.6561,24.6811,54228.0
2018-03-08 13:50:00,29.6,29.69,29.6,29.66,82844.0,24.6811,24.7561,24.6811,24.7311,82844.0
2018-03-08 14:00:00,29.66,29.67,29.62,29.63,74717.0,24.7311,24.7394,24.6977,24.7061,74717.0
2018-03-08 14:10:00,29.64,29.7,29.63,29.69,64195.0,24.7144,24.7645,24.7061,24.7561,64195.0
2018-03-08 14:20:00,29.69,29.71,29.67,29.69,102950.0,24.7561,24.7728,24.7394,24.7561,102950.0
2018-03-08 14:30:00,29.69,29.74,29.67,29.73,80123.0,24.7561,24.7978,24.7394,24.7895,80123.0
2018-03-08 14:40:00,29.74,29.8,29.73,29.78,94883.0,24.7978,24.8478,24.7895,24.8312,94883.0
2018-03-08 14:50:00,29.79,29.8,29.75,29.76,69770.0,24.8395,24.8478,24.8061,24.8145,69770.0
2018-03-08 15:00:00,29.76,29.81,29.74,29.75,91397.0,24.8145,24.8562,24.7978,24.8061,91397.0
2018-03-08 15:10:00,29.75,29.83,29.75,29.79,99552.0,24.8061,24.8728,24.8061,24.8395,99552.0
2018-03-08 15:20:00,29.8,29.81,29.69,29.71,137427.0,24.8478,24.8562,24.7561,24.7728,137427.0
2018-03-08 15:30:00,29.71,29.71,29.58,29.58,190697.0,24.7728,24.7728,24.6644,24.6644,190697.0
2018-03-08 15:40:00,29.58,29.61,29.58,29.61,279009.0,24.6644,24.6894,24.6644,24.6894,279009.0
2018-03-08 15:50:00,29.61,29.61,29.5,29.6,920165.0,24.6894,24.6894,24.5977,24.6811,920165.0
2018-03-09 09:30:00,29.54,29.8,29.41,29.77,104826.0,24.631,24.8478,24.5226,24.8228,104826.0
2018-03-09 09:40:00,29.78,29.78,29.58,29.64,87912.0,24.8312,24.8312,24.6644,24.7144,87912.0
2018-03-09 09:50:00,29.65,29.74,29.63,29.63,144180.0,24.7228,24.7978,24.7061,24.7061,144180.0
2018-03-09 10:00:00,29.64,29.67,29.59,29.62,108158.0,24.7144,24.7394,24.6727,24.6977,108158.0
2018-03-09 10:10:00,29.61,29.83,29.61,29.79,660315.0,24.6894,24.8728,24.6894,24.8395,660315.0
2018-03-09 10:20:00,29.79,29.8,29.65,29.68,156835.0,24.8395,24.8478,24.7228,24.7478,156835.0
2018-03-09 10:30:00,29.68,29.69,29.5,29.5,289715.0,24.7478,24.7561,24.5977,24.5977,289715.0
2018-03-09 10:40:00,29.51,29.54,29.43,29.49,202567.0,24.606,24.631,24.5393,24.5893,202567.0
2018-03-09 10:50:00,29.49,29.58,29.43,29.57,176253.0,24.5893,24.6644,24.5393,24.6561,176253.0
2018-03-09 11:00:00,29.58,29.66,29.57,29.64,131133.0,24.6644,24.7311,24.6561,24.7144,131133.0
2018-03-09 11:10:00,29.65,29.75,29.63,29.71,126823.0,24.7228,24.8061,24.7061,24.7728,126823.0
2018-03-09 11:20:00,29.71,29.72,29.61,29.62,178386.0,24.7728,24.7811,24.6894,24.6977,178386.0
2018-03-09 11:30:00,29.62,29.64,29.59,29.64,45368.0,24.6977,24.7144,24.6727,24.7144,45368.0
2018-03-09 11:40:00,29.64,29.65,29.61,29.63,68939.0,24.7144,24.7228,24.6894,24.7061,68939.0
2018-03-09 11:50:00,29.62,29.65,29.62,29.64,93137.0,24.6977,24.7228,24.6977,24.7144,93137.0
2018-03-09 12:00:00,29.64,29.65,29.58,29.59,102270.0,24.7144,24.7228,24.6644,24.6727,102270.0
2018-03-09 12:10:00,29.59,29.66,29.59,29.65,84222.0,24.6727,24.7311,24.6727,24.7228,84222.0
2018-03-09 12:20:00,29.65,29.66,29.62,29.64,58321.0,24.7228,24.7311,24.6977,24.7144,58321.0
2018-03-09 12:30:00,29.63,29.66,29.62,29.63,36812.0,24.7061,24.7311,24.6977,24.7061,36812.0
2018-03-09 12:40:00,29.62,29.62,29.52,29.55,68404.0,24.6977,24.6977,24.6144,24.6394,68404.0
2018-03-09 12:50:00,29.56,29.58,29.53,29.56,28009.0,24.6477,24.6644,24.6227,24.6477,28009.0
2018-03-09 13:00:00,29.56,29.62,29.56,29.61,66515.0,24.6477,24.6977,24.6477,24.6894,66515.0
2018-03-09 13:10:00,29.61,29.62,29.59,29.6,112502.0,24.6894,24.6977,24.6727,24.6811,112502.0
2018-03-09 13:20:00,29.6,29.65,29.6,29.64,79945.0,24.6811,24.7228,24.6811,24.7144,79945.0
2018-03-09 13:30:00,29.64,29.66,29.61,29.64,59351.0,24.7144,24.7311,24.6894,24.7144,59351.0
2018-03-09 13:40:00,29.65,29.68,29.62,29.64,137684.0,24.7228,24.7478,24.6977,24.7144,137684.0
2018-03-09 13:50:00,29.64,29.67,29.61,29.66,109263.0,24.7144,24.7394,24.6894,24.7311,109263.0
2018-03-09 14:00:00,29.67,29.67,29.6,29.6,90682.0,24.7394,24.7394,24.6811,24.6811,90682.0
2018-03-09 14:10:00,29.61,29.63,29.6,29.63,67468.0,24.6894,24.7061,24.6811,24.7061,67468.0
2018-03-09 14:20:00,29.63,29.63,29.53,29.55,150803.0,24.7061,24.7061,24.6227,24.6394,150803.0
2018-03-09 14:30:00,29.55,29.63,29.55,29.62,69814.0,24.6394,24.7061,24.6394,24.6977,69814.0
2018-03-09 14:40:00,29.62,29.64,29.57,29.63,148994.0,24.6977,24.7144,24.6561,24.7061,148994.0
2018-03-09 14:50:00,29.63,29.63,29.6,29.61,76121.0,24.7061,24.7061,24.6811,24.6894,76121.0
2018-03-09 15:00:00,29.6,29.61,29.53,29.54,336535.0,24.6811,24.6894,24.6227,24.631,336535.0
2018-03-09 15:10:00,29.54,29.57,29.48,29.49,123595.0,24.631,24.6561,24.581,24.5893,123595.0
2018-03-09 15:20:00,29.48,29.54,29.47,29.54,163545.0,24.581,24.631,24.5727,24.631,163545.0
2018-03-09 15:30:00,29.54,29.58,29.53,29.56,286391.0,24.631,24.6644,24.6227,24.6477,286391.0
2018-03-09 15:40:00,29.56,29.69,29.56,29.69,356221.0,24.6477,24.7561,24.6477,24.7561,356221.0
2018-03-09 15:50:00,29.69,29.75,29.64,29.74,828415.0,24.7561,24.8061,24.7144,24.7978,828415.0
2018-03-12 09:30:00,29.7,29.98,29.64,29.98,120086.0,24.7645,24.9979,24.7144,24.9979,120086.0
2018-03-12 09:40:00,29.98,30.0,29.91,29.99,98421.0,24.9979,25.0146,24.9396,25.0063,98421.0
2018-03-12 09:50:00,29.99,29.99,29.77,29.82,84133.0,25.0063,25.0063,24.8228,24.8645,84133.0
2018-03-12 10:00:00,29.82,29.82,29.69,29.72,88152.0,24.8645,24.8645,24.7561,24.7811,88152.0
2018-03-12 10:10:00,29.72,29.78,29.65,29.78,107467.0,24.7811,24.8312,24.7228,24.8312,107467.0
2018-03-12 10:20:00,29.78,29.87,29.71,29.82,285312.0,24.8312,24.9062,24.7728,24.8645,285312.0
2018-03-12 10:30:00,29.81,29.81,29.74,29.77,180866.0,24.8562,24.8562,24.7978,24.8228,180866.0
2018-03-12 10:40:00,29.78,29.81,29.71,29.76,177431.0,24.8312,24.8562,24.7728,24.8145,177431.0
2018-03-12 10:50:00,29.76,29.77,29.65,29.68,298446.0,24.8145,24.8228,24.7228,24.7478,298446.0
2018-03-12 11:00:00,29.68,29.68,29.61,29.62,196404.0,24.7478,24.7478,24.6894,24.6977,196404.0
2018-03-12 11:10:00,29.62,29.76,29.6,29.74,122563.0,24.6977,24.8145,24.6811,24.7978,122563.0
2018-03-12 11:20:00,29.75,29.75,29.62,29.64,93865.0,24.8061,24.8061,24.6977,24.7144,93865.0
2018-03-12 11:30:00,29.64,29.75,29.62,29.75,174988.0,24.7144,24.8061,24.6977,24.8061,174988.0
2018-03-12 11:40:00,29.75,29.76,29.69,29.74,87273.0,24.8061,24.8145,24.7561,24.7978,87273.0
2018-03-12 11:50:00,29.74,29.91,29.73,29.91,120822.0,24.7978,24.9396,24.7895,24.9396,120822.0
2018-03-12 12:00:00,29.9,29.92,29.85,29.92,80755.0,24.9312,24.9479,24.8895,24.9479,80755.0
2018-03-12 12:10:00,29.92,30.0,29.9,29.99,111392.0,24.9479,25.0146,24.9312,25.0063,111392.0
2018-03-12 12:20:00,30.0,30.11,29.99,30.08,228618.0,25.0146,25.1063,25.0063,25.0813,228618.0
2018-03-12 12:30:00,30.08,30.12,29.98,29.98,153280.0,25.0813,25.1147,24.9979,24.9979,153280.0
2018-03-12 12:40:00,29.99,30.03,29.97,29.97,39117.0,25.0063,25.0396,24.9896,24.9896,39117.0
2018-03-12 12:50:00,29.97,30.02,29.96,29.97,50512.0,24.9896,25.0313,24.9812,24.9896,50512.0
2018-03-12 13:00:00,29.98,30.01,29.96,29.99,41744.0,24.9979,25.0229,24.9812,25.0063,41744.0
2018-03-12 13:10:00,29.99,30.03,29.98,30.01,73320.0,25.0063,25.0396,24.9979,25.0229,73320.0
2018-03-12 13:20:00,30.01,30.02,29.95,29.99,132259.0,25.0229,25.0313,24.9729,25.0063,132259.0
2018-03-12 13:30:00,30.0,30.01,29.94,29.96,31529.0,25.0146,25.0229,24.9646,24.9812,31529.0
2018-03-12 13:40:00,29.95,30.01,29.93,29.99,75361.0,24.9729,25.0229,24.9562,25.0063,75361.0
2018-03-12 13:50:00,30.0,30.0,29.94,29.96,53173.0,25.0146,25.0146,24.9646,24.9812,53173.0
2018-03-12 14:00:00,29.97,30.0,29.97,29.99,43299.0,24.9896,25.0146,24.9896,25.0063,43299.0
2018-03-12 14:10:00,29.99,29.99,29.96,29.99,44817.0,25.0063,25.0063,24.9812,25.0063,44817.0
2018-03-12 14:20:00,29.99,30.06,29.99,30.04,268936.0,25.0063,25.0646,25.0063,25.0479,268936.0
2018-03-12 14:30:00,30.04,30.08,30.03,30.08,165520.0,25.0479,25.0813,25.0396,25.0813,165520.0
2018-03-12 14:40:00,30.08,30.08,29.96,29.96,83157.0,25.0813,25.0813,24.9812,24.9812,83157.0
2018-03-12 14:50:00,29.97,29.98,29.9,29.91,174837.0,24.9896,24.9979,24.9312,24.9396,174837.0
2018-03-12 15:00:00,29.9,29.91,29.81,29.86,76863.0,24.9312,24.9396,24.8562,24.8979,76863.0
2018-03-12 15:10:00,29.86,29.92,29.84,29.91,74026.0,24.8979,24.9479,24.8812,24.9396,74026.0
2018-03-12 15:20:00,29.91,29.98,29.9,29.96,87351.0,24.9396,24.9979,24.9312,24.9812,87351.0
2018-03-12 15:30:00,29.96,30.0,29.89,29.9,161251.0,24.9812,25.0146,24.9229,24.9312,161251.0
2018-03-12 15:40:00,29.89,29.95,29.86,29.92,188198.0,24.9229,24.9729,24.8979,24.9479,188198.0
2018-03-12 15:50:00,29.92,29.94,29.87,29.88,600828.0,24.9479,24.9646,24.9062,24.9145,600828.0
2018-03-13 09:30:00,30.12,30.24,30.0,30.13,80508.0,25.1147,25.2147,25.0146,25.123,80508.0
2018-03-13 09:40:00,30.14,30.21,30.12,30.2,88821.0,25.1313,25.1897,25.1147,25.1814,88821.0
2018-03-13 09:50:00,30.2,30.22,30.1,30.1,111659.0,25.1814,25.198,25.098,25.098,111659.0
2018-03-13 10:00:00,30.1,30.13,30.07,30.13,83655.0,25.098,25.123,25.073,25.123,83655.0
2018-03-13 10:10:00,30.12,30.16,30.05,30.07,73244.0,25.1147,25.148,25.0563,25.073,73244.0
2018-03-13 10:20:00,30.07,30.14,30.06,30.08,42745.0,25.073,25.1313,25.0646,25.0813,42745.0
2018-03-13 10:30:00,30.09,30.09,30.0,30.02,85873.0,25.0896,25.0896,25.0146,25.0313,85873.0
2018-03-13 10:40:00,30.02,30.03,29.97,29.99,86854.0,25.0313,25.0396,24.9896,25.0063,86854.0
2018-03-13 10:50:00,29.99,30.01,29.93,30.0,76985.0,25.0063,25.0229,24.9562,25.0146,76985.0
2018-03-13 11:00:00,30.01,30.04,29.96,29.96,64746.0,25.0229,25.0479,24.9812,24.9812,64746.0
2018-03-13 11:10:00,29.97,30.01,29.96,30.0,88219.0,24.9896,25.0229,24.9812,25.0146,88219.0
2018-03-13 11:20:00,30.0,30.01,29.9,29.94,119704.0,25.0146,25.0229,24.9312,24.9646,119704.0
2018-03-13 11:30:00,29.94,30.01,29.93,30.01,137534.0,24.9646,25.0229,24.9562,25.0229,137534.0
2018-03-13 11:40:00,30.01,30.06,29.99,30.05,98248.0,25.0229,25.0646,25.0063,25.0563,98248.0
2018-03-13 11:50:00,30.04,30.05,29.99,30.0,81319.0,25.0479,25.0563,25.0063,25.0146,81319.0
2018-03-13 12:00:00,30.0,30.0,29.93,29.98,77913.0,25.0146,25.0146,24.9562,24.9979,77913.0
2018-03-13 12:10:00,29.97,30.01,29.94,29.99,76306.0,24.9896,25.0229,24.9646,25.0063,76306.0
2018-03-13 12:20:00,30.0,30.01,29.9,29.94,58325.0,25.0146,25.0229,24.9312,24.9646,58325.0
2018-03-13 12:30:00,29.94,29.97,29.93,29.95,67443.0,24.9646,24.9896,24.9562,24.9729,67443.0
2018-03-13 12:40:00,29.96,30.01,29.93,30.0,145319.0,24.9812,25.0229,24.9562,25.0146,145319.0
2018-03-13 12:50:00,30.0,30.02,29.98,29.98,111721.0,25.0146,25.0313,24.9979,24.9979,111721.0
2018-03-13 13:00:00,29.98,30.01,29.96,29.97,175627.0,24.9979,25.0229,24.9812,24.9896,175627.0
2018-03-13 13:10:00,29.98,30.01,29.96,29.97,73958.0,24.9979,25.0229,24.9812,24.9896,73958.0
2018-03-13 13:20:00,29.98,30.0,29.94,29.96,115602.0,24.9979,25.0146,24.9646,24.9812,115602.0
2018-03-13 13:30:00,29.97,29.99,29.93,29.97,41419.0,24.9896,25.0063,24.9562,24.9896,41419.0
2018-03-13 13:40:00,29.98,29.98,29.91,29.94,46855.0,24.9979,24.9979,24.9396,24.9646,46855.0
2018-03-13 13:50:00,29.94,29.98,29.92,29.95,35981.0,24.9646,24.9979,24.9479,24.9729,35981.0
2018-03-13 14:00:00,29.96,29.97,29.92,29.93,81500.0,24.9812,24.9896,24.9479,24.9562,81500.0
2018-03-13 14:10:00,29.93,29.95,29.9,29.92,43674.0,24.9562,24.9729,24.9312,24.9479,43674.0
2018-03-13 14:20:00,29.93,29.93,29.87,29.88,67688.0,24.9562,24.9562,24.9062,24.9145,67688.0
2018-03-13 14:30:00,29.88,29.93,29.86,29.92,38759.0,24.9145,24.9562,24.8979,24.9479,38759.0
2018-03-13 14:40:00,29.93,29.95,29.9,29.91,58193.0,24.9562,24.9729,24.9312,24.9396,58193.0
2018-03-13 14:50:00,29.9,29.92,29.89,29.91,121194.0,24.9312,24.9479,24.9229,24.9396,121194.0
2018-03-13 15:00:00,29.92,29.97,29.9,29.96,85085.0,24.9479,24.9896,24.9312,24.9812,85085.0
2018-03-13 15:10:00,29.95,29.99,29.93,29.97,80026.0,24.9729,25.0063,24.9562,24.9896,80026.0
2018-03-13 15:20:00,29.97,30.0,29.94,29.98,119599.0,24.9896,25.0146,24.9646,24.9979,119599.0
2018-03-13 15:30:00,29.98,29.99,29.92,29.93,109425.0,24.9979,25.0063,24.9479,24.9562,109425.0
2018-03-13 15:40:00,29.94,29.99,29.93,29.95,167300.0,24.9646,25.0063,24.9562,24.9729,167300.0
2018-03-13 15:50:00,29.95,30.0,29.94,29.99,392645.0,24.9729,25.0146,24.9646,25.0063,392645.0
2018-03-14 09:30:00,30.0,30.24,29.95,30.07,119388.0,25.0146,25.2147,24.9729,25.073,119388.0
2018-03-14 09:40:00,30.07,30.16,30.0,30.1,63077.0,25.073,25.148,25.0146,25.098,63077.0
2018-03-14 09:50:00,30.09,30.18,30.05,30.1,68076.0,25.0896,25.1647,25.0563,25.098,68076.0
2018-03-14 10:00:00,30.11,30.23,30.09,30.21,50040.0,25.1063,25.2064,25.0896,25.1897,50040.0
2018-03-14 10:10:00,30.21,30.23,30.0,30.01,138088.0,25.1897,25.2064,25.0146,25.0229,138088.0
2018-03-14 10:20:00,30.01,30.19,30.0,30.19,70360.0,25.0229,25.173,25.0146,25.173,70360.0
2018-03-14 10:30:00,30.18,30.19,30.12,30.14,78605.0,25.1647,25.173,25.1147,25.1313,78605.0
2018-03-14 10:40:00,30.13,30.2,30.07,30.17,123937.0,25.123,25.1814,25.073,25.1563,123937.0
2018-03-14 10:50:00,30.17,30.21,30.12,30.15,97124.0,25.1563,25.1897,25.1147,25.1397,97124.0
2018-03-14 11:00:00,30.15,30.17,30.1,30.15,58124.0,25.1397,25.1563,25.098,25.1397,58124.0
2018-03-14 11:10:00,30.15,30.21,30.1,30.14,155620.0,25.1397,25.1897,25.098,25.1313,155620.0
2018-03-14 11:20:00,30.14,30.18,30.09,30.15,84739.0,25.1313,25.1647,25.0896,25.1397,84739.0
2018-03-14 11:30:00,30.16,30.17,30.05,30.09,74220.0,25.148,25.1563,25.0563,25.0896,74220.0
2018-03-14 11:40:00,30.09,30.18,30.08,30.15,84309.0,25.0896,25.1647,25.0813,25.1397,84309.0
2018-03-14 11:50:00,30.14,30.21,30.13,30.21,114559.0,25.1313,25.1897,25.123,25.1897,114559.0
2018-03-14 12:00:00,30.21,30.25,30.1,30.11,147071.0,25.1897,25.2231,25.098,25.1063,147071.0
2018-03-14 12:10:00,30.11,30.18,30.11,30.17,88661.0,25.1063,25.1647,25.1063,25.1563,88661.0
2018-03-14 12:20:00,30.17,30.32,30.15,30.3,73426.0,25.1563,25.2814,25.1397,25.2647,73426.0
2018-03-14 12:30:00,30.3,30.32,30.22,30.26,71436.0,25.2647,25.2814,25.198,25.2314,71436.0
2018-03-14 12:40:00,30.26,30.32,30.24,30.25,99317.0,25.2314,25.2814,25.2147,25.2231,99317.0
2018-03-14 12:50:00,30.24,30.32,30.23,30.3,119728.0,25.2147,25.2814,25.2064,25.2647,119728.0
2018-03-14 13:00:00,30.31,30.31,30.22,30.22,134021.0,25.2731,25.2731,25.198,25.198,134021.0
2018-03-14 13:10:00,30.23,30.24,30.15,30.24,72123.0,25.2064,25.2147,25.1397,25.2147,72123.0
2018-03-14 13:20:00,30.24,30.26,30.17,30.21,93382.0,25.2147,25.2314,25.1563,25.1897,93382.0
2018-03-14 13:30:00,30.22,30.27,30.21,30.27,66853.0,25.198,25.2397,25.1897,25.2397,66853.0
2018-03-14 13:40:00,30.27,30.3,30.22,30.28,61390.0,25.2397,25.2647,25.198,25.2481,61390.0
2018-03-14 13:50:00,30.28,30.29,30.22,30.23,71559.0,25.2481,25.2564,25.198,25.2064,71559.0
2018-03-14 14:00:00,30.23,30.28,30.22,30.23,50371.0,25.2064,25.2481,25.198,25.2064,50371.0
2018-03-14 14:10:00,30.22,30.25,30.18,30.21,142456.0,25.198,25.2231,25.1647,25.1897,142456.0
2018-03-14 14:20:00,30.2,30.31,30.19,30.26,68244.0,25.1814,25.2731,25.173,25.2314,68244.0
2018-03-14 14:30:00,30.26,30.32,30.24,30.25,118039.0,25.2314,25.2814,25.2147,25.2231,118039.0
2018-03-14 14:40:00,30.25,30.32,30.25,30.31,100251.0,25.2231,25.2814,25.2231,25.2731,100251.0
2018-03-14 14:50:00,30.31,30.41,30.31,30.39,96530.0,25.2731,25.3565,25.2731,25.3398,96530.0
2018-03-14 15:00:00,30.39,30.4,30.29,30.3,144633.0,25.3398,25.3481,25.2564,25.2647,144633.0
2018-03-14 15:10:00,30.3,30.31,30.18,30.19,146353.0,25.2647,25.2731,25.1647,25.173,146353.0
2018-03-14 15:20:00,30.19,30.25,30.14,30.14,168293.0,25.173,25.2231,25.1313,25.1313,168293.0
2018-03-14 15:30:00,30.14,30.25,30.14,30.21,253906.0,25.1313,25.2231,25.1313,25.1897,253906.0
2018-03-14 15:40:00,30.21,30.26,30.17,30.19,225500.0,25.1897,25.2314,25.1563,25.173,225500.0
2018-03-14 15:50:00,30.19,30.22,30.15,30.2,501969.0,25.173,25.198,25.1397,25.1814,501969.0
2018-03-15 09:30:00,30.41,30.7,30.39,30.63,130957.0,25.3565,25.5983,25.3398,25.5399,130957.0
2018-03-15 09:40:00,30.62,30.66,30.58,30.61,153410.0,25.5316,25.5649,25.4982,25.5232,153410.0
2018-03-15 09:50:00,30.61,30.75,30.58,30.72,160263.0,25.5232,25.64,25.4982,25.6149,160263.0
2018-03-15 10:00:00,30.73,30.74,30.59,30.65,130299.0,25.6233,25.6316,25.5066,25.5566,130299.0
2018-03-15 10:10:00,30.65,30.67,30.6,30.62,90798.0,25.5566,25.5733,25.5149,25.5316,90798.0
2018-03-15 10:20:00,30.62,30.76,30.6,30.69,96337.0,25.5316,25.6483,25.5149,25.5899,96337.0
2018-03-15 10:30:00,30.68,30.7,30.59,30.59,99801.0,25.5816,25.5983,25.5066,25.5066,99801.0
2018-03-15 10:40:00,30.6,30.61,30.54,30.59,73814.0,25.5149,25.5232,25.4649,25.5066,73814.0
2018-03-15 10:50:00,30.6,30.6,30.5,30.56,93495.0,25.5149,25.5149,25.4315,25.4815,93495.0
2018-03-15 11:00:00,30.56,30.59,30.49,30.54,104902.0,25.4815,25.5066,25.4232,25.4649,104902.0
2018-03-15 11:10:00,30.53,30.59,30.5,30.54,89580.0,25.4565,25.5066,25.4315,25.4649,89580.0
2018-03-15 11:20:00,30.54,30.55,30.35,30.46,188887.0,25.4649,25.4732,25.3064,25.3982,188887.0
2018-03-15 11:30:00,30.46,30.52,30.4,30.46,165902.0,25.3982,25.4482,25.3481,25.3982,165902.0
2018-03-15 11:40:00,30.47,30.48,30.35,30.43,152689.0,25.4065,25.4148,25.3064,25.3731,152689.0
2018-03-15 11:50:00,30.43,30.48,30.39,30.45,113875.0,25.3731,25.4148,25.3398,25.3898,113875.0
2018-03-15 12:00:00,30.45,30.51,30.44,30.5,100748.0,25.3898,25.4398,25.3815,25.4315,100748.0
2018-03-15 12:10:00,30.5,30.59,30.48,30.48,118737.0,25.4315,25.5066,25.4148,25.4148,118737.0
2018-03-15 12:20:00,30.49,30.54,30.47,30.52,86954.0,25.4232,25.4649,25.4065,25.4482,86954.0
2018-03-15 12:30:00,30.53,30.58,30.45,30.46,105442.0,25.4565,25.4982,25.3898,25.3982,105442.0
2018-03-15 12:40:00,30.46,30.56,30.45,30.54,82859.0,25.3982,25.4815,25.3898,25.4649,82859.0
2018-03-15 12:50:00,30.54,30.61,30.54,30.57,131859.0,25.4649,25.5232,25.4649,25.4899,131859.0
2018-03-15 13:00:00,30.56,30.66,30.56,30.65,194391.0,25.4815,25.5649,25.4815,25.5566,194391.0
2018-03-15 13:10:00,30.64,30.69,30.59,30.69,97359.0,25.5482,25.5899,25.5066,25.5899,97359.0
2018-03-15 13:20:00,30.69,30.71,30.65,30.65,124073.0,25.5899,25.6066,25.5566,25.5566,124073.0
2018-03-15 13:30:00,30.65,30.66,30.59,30.61,160646.0,25.5566,25.5649,25.5066,25.5232,160646.0
2018-03-15 13:40:00,30.61,30.62,30.52,30.55,114785.0,25.5232,25.5316,25.4482,25.4732,114785.0
2018-03-15 13:50:00,30.55,30.68,30.54,30.63,310287.0,25.4732,25.5816,25.4649,25.5399,310287.0
2018-03-15 14:00:00,30.63,30.64,30.61,30.62,129639.0,25.5399,25.5482,25.5232,25.5316,129639.0
2018-03-15 14:10:00,30.62,30.65,30.6,30.64,79292.0,25.5316,25.5566,25.5149,25.5482,79292.0
2018-03-15 14:20:00,30.64,30.65,30.62,30.63,71701.0,25.5482,25.5566,25.5316,25.5399,71701.0
2018-03-15 14:30:00,30.64,30.69,30.62,30.63,266905.0,25.5482,25.5899,25.5316,25.5399,266905.0
2018-03-15 14:40:00,30.64,30.74,30.61,30.73,134114.0,25.5482,25.6316,25.5232,25.6233,134114.0
2018-03-15 14:50:00,30.73,30.75,30.67,30.72,104683.0,25.6233,25.64,25.5733,25.6149,104683.0
2018-03-15 15:00:00,30.72,30.75,30.68,30.69,146969.0,25.6149,25.64,25.5816,25.5899,146969.0
2018-03-15 15:10:00,30.69,30.71,30.65,30.7,130719.0,25.5899,25.6066,25.5566,25.5983,130719.0
2018-03-15 15:20:00,30.71,30.74,30.67,30.73,145432.0,25.6066,25.6316,25.5733,25.6233,145432.0
2018-03-15 15:30:00,30.73,30.77,30.67,30.68,242881.0,25.6233,25.6566,25.5733,25.5816,242881.0
2018-03-15 15:40:00,30.68,30.8,30.67,30.8,285072.0,25.5816,25.6817,25.5733,25.6817,285072.0
2018-03-15 15:50:00,30.8,30.84,30.74,30.77,802725.0,25.6817,25.715,25.6316,25.6566,802725.0
2018-03-16 09:30:00,30.79,30.84,30.7,30.76,478960.0,25.6733,25.715,25.5983,25.6483,478960.0
2018-03-16 09:40:00,30.76,30.8,30.67,30.67,80392.0,25.6483,25.6817,25.5733,25.5733,80392.0
2018-03-16 09:50:00,30.67,30.7,30.63,30.69,66037.0,25.5733,25.5983,25.5399,25.5899,66037.0
2018-03-16 10:00:00,30.68,30.72,30.5,30.5,98975.0,25.5816,25.6149,25.4315,25.4315,98975.0
2018-03-16 10:10:00,30.51,30.56,30.45,30.5,129701.0,25.4398,25.4815,25.3898,25.4315,129701.0
2018-03-16 10:20:00,30.5,30.55,30.46,30.54,112686.0,25.4315,25.4732,25.3982,25.4649,112686.0
2018-03-16 10:30:00,30.54,30.64,30.47,30.48,214316.0,25.4649,25.5482,25.4065,25.4148,214316.0
2018-03-16 10:40:00,30.47,30.47,30.38,30.4,144843.0,25.4065,25.4065,25.3314,25.3481,144843.0
2018-03-16 10:50:00,30.4,30.45,30.38,30.42,108584.0,25.3481,25.3898,25.3314,25.3648,108584.0
2018-03-16 11:00:00,30.42,30.42,30.36,30.39,113313.0,25.3648,25.3648,25.3148,25.3398,113313.0
2018-03-16 11:10:00,30.38,30.46,30.37,30.38,303016.0,25.3314,25.3982,25.3231,25.3314,303016.0
2018-03-16 11:20:00,30.38,30.48,30.35,30.44,132754.0,25.3314,25.4148,25.3064,25.3815,132754.0
2018-03-16 11:30:00,30.44,30.52,30.43,30.47,137632.0,25.3815,25.4482,25.3731,25.4065,137632.0
2018-03-16 11:40:00,30.48,30.53,30.41,30.51,88206.0,25.4148,25.4565,25.3565,25.4398,88206.0
2018-03-16 11:50:00,30.51,30.51,30.43,30.45,86100.0,25.4398,25.4398,25.3731,25.3898,86100.0
2018-03-16 12:00:00,30.45,30.52,30.38,30.4,57719.0,25.3898,25.4482,25.3314,25.3481,57719.0
2018-03-16 12:10:00,30.4,30.46,30.38,30.39,70893.0,25.3481,25.3982,25.3314,25.3398,70893.0
2018-03-16 12:20:00,30.39,30.43,30.36,30.4,72887.0,25.3398,25.3731,25.3148,25.3481,72887.0
2018-03-16 12:30:00,30.4,30.46,30.39,30.4,62870.0,25.3481,25.3982,25.3398,25.3481,62870.0
2018-03-16 12:40:00,30.4,30.44,30.38,30.4,99048.0,25.3481,25.3815,25.3314,25.3481,99048.0
2018-03-16 12:50:00,30.4,30.47,30.36,30.46,92473.0,25.3481,25.4065,25.3148,25.3982,92473.0
2018-03-16 13:00:00,30.46,30.46,30.38,30.44,83648.0,25.3982,25.3982,25.3314,25.3815,83648.0
2018-03-16 13:10:00,30.44,30.46,30.35,30.35,64102.0,25.3815,25.3982,25.3064,25.3064,64102.0
2018-03-16 13:20:00,30.34,30.35,30.29,30.34,70595.0,25.2981,25.3064,25.2564,25.2981,70595.0
2018-03-16 13:30:00,30.34,30.37,30.32,30.37,42549.0,25.2981,25.3231,25.2814,25.3231,42549.0
2018-03-16 13:40:00,30.37,30.51,30.36,30.46,173726.0,25.3231,25.4398,25.3148,25.3982,173726.0
2018-03-16 13:50:00,30.47,30.47,30.35,30.4,414293.0,25.4065,25.4065,25.3064,25.3481,414293.0
2018-03-16 14:00:00,30.4,30.47,30.39,30.4,51928.0,25.3481,25.4065,25.3398,25.3481,51928.0
2018-03-16 14:10:00,30.4,30.41,30.36,30.41,73391.0,25.3481,25.3565,25.3148,25.3565,73391.0
2018-03-16 14:20:00,30.41,30.43,30.38,30.43,41967.0,25.3565,25.3731,25.3314,25.3731,41967.0
2018-03-16 14:30:00,30.43,30.47,30.41,30.45,53698.0,25.3731,25.4065,25.3565,25.3898,53698.0
2018-03-16 14:40:00,30.44,30.46,30.42,30.43,88978.0,25.3815,25.3982,25.3648,25.3731,88978.0
2018-03-16 14:50:00,30.43,30.47,30.43,30.46,58877.0,25.3731,25.4065,25.3731,25.3982,58877.0
2018-03-16 15:00:00,30.46,30.49,30.43,30.48,111962.0,25.3982,25.4232,25.3731,25.4148,111962.0
2018-03-16 15:10:00,30.48,30.49,30.42,30.44,76506.0,25.4148,25.4232,25.3648,25.3815,76506.0
2018-03-16 15:20:00,30.45,30.49,30.43,30.46,98632.0,25.3898,25.4232,25.3731,25.3982,98632.0
2018-03-16 15:30:00,30.47,30.48,30.38,30.4,338341.0,25.4065,25.4148,25.3314,25.3481,338341.0
2018-03-16 15:40:00,30.39,30.41,30.35,30.39,260025.0,25.3398,25.3565,25.3064,25.3398,260025.0
2018-03-16 15:50:00,30.39,30.39,30.29,30.29,533038.0,25.3398,25.3398,25.2564,25.2564,533038.0
2018-03-19 09:30:00,30.3,30.43,30.27,30.42,118372.0,25.2647,25.3731,25.2397,25.3648,118372.0
2018-03-19 09:40:00,30.42,30.54,30.35,30.54,79582.0,25.3648,25.4649,25.3064,25.4649,79582.0
2018-03-19 09:50:00,30.53,30.56,30.45,30.52,94247.0,25.4565,25.4815,25.3898,25.4482,94247.0
2018-03-19 10:00:00,30.54,30.63,30.52,30.57,71760.0,25.4649,25.5399,25.4482,25.4899,71760.0
2018-03-19 10:10:00,30.57,30.57,30.45,30.55,192186.0,25.4899,25.4899,25.3898,25.4732,192186.0
2018-03-19 10:20:00,30.56,30.56,30.5,30.54,88787.0,25.4815,25.4815,25.4315,25.4649,88787.0
2018-03-19 10:30:00,30.54,30.56,30.46,30.47,73831.0,25.4649,25.4815,25.3982,25.4065,73831.0
2018-03-19 10:40:00,30.48,30.5,30.38,30.42,88452.0,25.4148,25.4315,25.3314,25.3648,88452.0
2018-03-19 10:50:00,30.43,30.44,30.3,30.32,161951.0,25.3731,25.3815,25.2647,25.2814,161951.0
2018-03-19 11:00:00,30.31,30.36,30.29,30.35,100323.0,25.2731,25.3148,25.2564,25.3064,100323.0
2018-03-19 11:10:00,30.35,30.39,30.3,30.39,108726.0,25.3064,25.3398,25.2647,25.3398,108726.0
2018-03-19 11:20:00,30.39,30.42,30.36,30.4,68720.0,25.3398,25.3648,25.3148,25.3481,68720.0
2018-03-19 11:30:00,30.41,30.42,30.31,30.31,77245.0,25.3565,25.3648,25.2731,25.2731,77245.0
2018-03-19 11:40:00,30.31,30.31,30.21,30.23,72571.0,25.2731,25.2731,25.1897,25.2064,72571.0
2018-03-19 11:50:00,30.23,30.27,30.17,30.2,95986.0,25.2064,25.2397,25.1563,25.1814,95986.0
2018-03-19 12:00:00,30.21,30.29,30.2,30.27,64569.0,25.1897,25.2564,25.1814,25.2397,64569.0
2018-03-19 12:10:00,30.27,30.3,30.21,30.23,82290.0,25.2397,25.2647,25.1897,25.2064,82290.0
2018-03-19 12:20:00,30.22,30.38,30.2,30.38,49118.0,25.198,25.3314,25.1814,25.3314,49118.0
2018-03-19 12:30:00,30.38,30.39,30.33,30.37,61128.0,25.3314,25.3398,25.2898,25.3231,61128.0
2018-03-19 12:40:00,30.37,30.37,30.25,30.27,50708.0,25.3231,25.3231,25.2231,25.2397,50708.0
2018-03-19 12:50:00,30.27,30.35,30.27,30.33,60610.0,25.2397,25.3064,25.2397,25.2898,60610.0
2018-03-19 13:00:00,30.33,30.33,30.24,30.26,60356.0,25.2898,25.2898,25.2147,25.2314,60356.0
2018-03-19 13:10:00,30.24,30.26,30.18,30.21,49327.0,25.2147,25.2314,25.1647,25.1897,49327.0
2018-03-19 13:20:00,30.21,30.23,30.11,30.14,116686.0,25.1897,25.2064,25.1063,25.1313,116686.0
2018-03-19 13:30:00,30.14,30.17,30.07,30.15,77333.0,25.1313,25.1563,25.073,25.1397,77333.0
2018-03-19 13:40:00,30.15,30.15,30.04,30.09,349820.0,25.1397,25.1397,25.0479,25.0896,349820.0
2018-03-19 13:50:00,30.09,30.1,30.02,30.03,64930.0,25.0896,25.098,25.0313,25.0396,64930.0
2018-03-19 14:00:00,30.03,30.05,30.01,30.05,53793.0,25.0396,25.0563,25.0229,25.0563,53793.0
2018-03-19 14:10:00,30.05,30.06,30.01,30.01,116644.0,25.0563,25.0646,25.0229,25.0229,116644.0
2018-03-19 14:20:00,30.02,30.04,29.99,30.02,139150.0,25.0313,25.0479,25.0063,25.0313,139150.0
2018-03-19 14:30:00,30.01,30.02,29.98,29.99,132457.0,25.0229,25.0313,24.9979,25.0063,132457.0
2018-03-19 14:40:00,30.0,30.13,29.99,30.1,148916.0,25.0146,25.123,25.0063,25.098,148916.0
2018-03-19 14:50:00,30.09,30.11,30.04,30.04,102575.0,25.0896,25.1063,25.0479,25.0479,102575.0
2018-03-19 15:00:00,30.04,30.09,30.02,30.05,146123.0,25.0479,25.0896,25.0313,25.0563,146123.0
2018-03-19 15:10:00,30.05,30.12,30.03,30.09,169010.0,25.0563,25.1147,25.0396,25.0896,169010.0
2018-03-19 15:20:00,30.09,30.15,30.06,30.13,216436.0,25.0896,25.1397,25.0646,25.123,216436.0
2018-03-19 15:30:00,30.13,30.14,30.09,30.12,176366.0,25.123,25.1313,25.0896,25.1147,176366.0
2018-03-19 15:40:00,30.11,30.19,30.1,30.16,240083.0,25.1063,25.173,25.098,25.148,240083.0
2018-03-19 15:50:00,30.16,30.22,30.15,30.18,500078.0,25.148,25.198,25.1397,25.1647,500078.0
2018-03-20 09:30:00,30.32,30.49,30.32,30.41,71027.0,25.2814,25.4232,25.2814,25.3565,71027.0
2018-03-20 09:40:00,30.42,30.53,30.41,30.49,47036.0,25.3648,25.4565,25.3565,25.4232,47036.0
2018-03-20 09:50:00,30.49,30.5,30.37,30.39,72532.0,25.4232,25.4315,25.3231,25.3398,72532.0
2018-03-20 10:00:00,30.4,30.46,30.4,30.41,48534.0,25.3481,25.3982,25.3481,25.3565,48534.0
2018-03-20 10:10:00,30.42,30.43,30.37,30.39,49972.0,25.3648,25.3731,25.3231,25.3398,49972.0
2018-03-20 10:20:00,30.38,30.43,30.36,30.42,110691.0,25.3314,25.3731,25.3148,25.3648,110691.0
2018-03-20 10:30:00,30.42,30.43,30.31,30.34,58250.0,25.3648,25.3731,25.2731,25.2981,58250.0
2018-03-20 10:40:00,30.34,30.34,30.23,30.25,40101.0,25.2981,25.2981,25.2064,25.2231,40101.0
2018-03-20 10:50:00,30.25,30.29,30.2,30.27,55128.0,25.2231,25.2564,25.1814,25.2397,55128.0
2018-03-20 11:00:00,30.27,30.3,30.24,30.3,51453.0,25.2397,25.2647,25.2147,25.2647,51453.0
2018-03-20 11:10:00,30.3,30.32,30.27,30.32,65122.0,25.2647,25.2814,25.2397,25.2814,65122.0
2018-03-20 11:20:00,30.31,30.35,30.3,30.3,126041.0,25.2731,25.3064,25.2647,25.2647,126041.0
2018-03-20 11:30:00,30.3,30.35,30.3,30.35,47708.0,25.2647,25.3064,25.2647,25.3064,47708.0
2018-03-20 11:40:00,30.35,30.35,30.3,30.3,55175.0,25.3064,25.3064,25.2647,25.2647,55175.0
2018-03-20 11:50:00,30.31,30.34,30.29,30.33,163500.0,25.2731,25.2981,25.2564,25.2898,163500.0
2018-03-20 12:00:00,30.33,30.37,30.28,30.29,88548.0,25.2898,25.3231,25.2481,25.2564,88548.0
2018-03-20 12:10:00,30.29,30.3,30.25,30.28,71957.0,25.2564,25.2647,25.2231,25.2481,71957.0
2018-03-20 12:20:00,30.28,30.33,30.28,30.3,65667.0,25.2481,25.2898,25.2481,25.2647,65667.0
2018-03-20 12:30:00,30.3,30.33,30.29,30.3,56249.0,25.2647,25.2898,25.2564,25.2647,56249.0
2018-03-20 12:40:00,30.31,30.35,30.28,30.35,43026.0,25.2731,25.3064,25.2481,25.3064,43026.0
2018-03-20 12:50:00,30.35,30.37,30.32,30.34,30806.0,25.3064,25.3231,25.2814,25.2981,30806.0
2018-03-20 13:00:00,30.33,30.34,30.29,30.29,21936.0,25.2898,25.2981,25.2564,25.2564,21936.0
2018-03-20 13:10:00,30.29,30.35,30.29,30.33,24597.0,25.2564,25.3064,25.2564,25.2898,24597.0
2018-03-20 13:20:00,30.32,30.37,30.29,30.35,130393.0,25.2814,25.3231,25.2564,25.3064,130393.0
2018-03-20 13:30:00,30.36,30.4,30.33,30.38,96878.0,25.3148,25.3481,25.2898,25.3314,96878.0
2018-03-20 13:40:00,30.39,30.4,30.36,30.38,87353.0,25.3398,25.3481,25.3148,25.3314,87353.0
2018-03-20 13:50:00,30.37,30.4,30.37,30.39,27970.0,25.3231,25.3481,25.3231,25.3398,27970.0
2018-03-20 14:00:00,30.39,30.4,30.37,30.39,62685.0,25.3398,25.3481,25.3231,25.3398,62685.0
2018-03-20 14:10:00,30.39,30.41,30.34,30.35,97746.0,25.3398,25.3565,25.2981,25.3064,97746.0
2018-03-20 14:20:00,30.35,30.38,30.29,30.32,70206.0,25.3064,25.3314,25.2564,25.2814,70206.0
2018-03-20 14:30:00,30.31,30.34,30.3,30.32,16679.0,25.2731,25.2981,25.2647,25.2814,16679.0
2018-03-20 14:40:00,30.33,30.36,30.32,30.36,18541.0,25.2898,25.3148,25.2814,25.3148,18541.0
2018-03-20 14:50:00,30.36,30.37,30.33,30.35,137809.0,25.3148,25.3231,25.2898,25.3064,137809.0
2018-03-20 15:00:00,30.36,30.36,30.32,30.32,62456.0,25.3148,25.3148,25.2814,25.2814,62456.0
2018-03-20 15:10:00,30.33,30.34,30.3,30.31,48877.0,25.2898,25.2981,25.2647,25.2731,48877.0
2018-03-20 15:20:00,30.32,30.33,30.28,30.29,68055.0,25.2814,25.2898,25.2481,25.2564,68055.0
2018-03-20 15:30:00,30.29,30.35,30.28,30.3,163870.0,25.2564,25.3064,25.2481,25.2647,163870.0
2018-03-20 15:40:00,30.3,30.33,30.28,30.3,175045.0,25.2647,25.2898,25.2481,25.2647,175045.0
2018-03-20 15:50:00,30.31,30.31,30.26,30.3,378547.0,25.2731,25.2731,25.2314,25.2647,378547.0
2018-03-21 09:30:00,30.36,30.6,30.36,30.44,99293.0,25.3148,25.5149,25.3148,25.3815,99293.0
2018-03-21 09:40:00,30.43,30.53,30.4,30.46,161203.0,25.3731,25.4565,25.3481,25.3982,161203.0
2018-03-21 09:50:00,30.46,30.58,30.46,30.56,99882.0,25.3982,25.4982,25.3982,25.4815,99882.0
2018-03-21 10:00:00,30.55,30.73,30.54,30.6,172552.0,25.4732,25.6233,25.4649,25.5149,172552.0
2018-03-21 10:10:00,30.6,30.63,30.55,30.55,100885.0,25.5149,25.5399,25.4732,25.4732,100885.0
2018-03-21 10:20:00,30.55,30.56,30.44,30.44,63411.0,25.4732,25.4815,25.3815,25.3815,63411.0
2018-03-21 10:30:00,30.44,30.49,30.42,30.48,128280.0,25.3815,25.4232,25.3648,25.4148,128280.0
2018-03-21 10:40:00,30.48,30.53,30.46,30.49,123592.0,25.4148,25.4565,25.3982,25.4232,123592.0
2018-03-21 10:50:00,30.48,30.48,30.4,30.41,72464.0,25.4148,25.4148,25.3481,25.3565,72464.0
2018-03-21 11:00:00,30.41,30.5,30.38,30.5,90000.0,25.3565,25.4315,25.3314,25.4315,90000.0
2018-03-21 11:10:00,30.5,30.53,30.44,30.45,70904.0,25.4315,25.4565,25.3815,25.3898,70904.0
2018-03-21 11:20:00,30.45,30.54,30.44,30.46,107468.0,25.3898,25.4649,25.3815,25.3982,107468.0
2018-03-21 11:30:00,30.46,30.5,30.44,30.47,73288.0,25.3982,25.4315,25.3815,25.4065,73288.0
2018-03-21 11:40:00,30.47,30.49,30.41,30.49,52536.0,25.4065,25.4232,25.3565,25.4232,52536.0
2018-03-21 11:50:00,30.49,30.52,30.46,30.49,103691.0,25.4232,25.4482,25.3982,25.4232,103691.0
2018-03-21 12:00:00,30.49,30.49,30.43,30.43,60705.0,25.4232,25.4232,25.3731,25.3731,60705.0
2018-03-21 12:10:00,30.44,30.47,30.4,30.44,55094.0,25.3815,25.4065,25.3481,25.3815,55094.0
2018-03-21 12:20:00,30.44,30.45,30.38,30.44,56197.0,25.3815,25.3898,25.3314,25.3815,56197.0
2018-03-21 12:30:00,30.44,30.47,30.41,30.41,42466.0,25.3815,25.4065,25.3565,25.3565,42466.0
2018-03-21 12:40:00,30.41,30.46,30.38,30.39,41704.0,25.3565,25.3982,25.3314,25.3398,41704.0
2018-03-21 12:50:00,30.4,30.44,30.35,30.44,45905.0,25.3481,25.3815,25.3064,25.3815,45905.0
2018-03-21 13:00:00,30.44,30.46,30.39,30.4,36505.0,25.3815,25.3982,25.3398,25.3481,36505.0
2018-03-21 13:10:00,30.4,30.41,30.37,30.4,20569.0,25.3481,25.3565,25.3231,25.3481,20569.0
2018-03-21 13:20:00,30.4,30.41,30.35,30.39,35707.0,25.3481,25.3565,25.3064,25.3398,35707.0
2018-03-21 13:30:00,30.39,30.43,30.33,30.33,38690.0,25.3398,25.3731,25.2898,25.2898,38690.0
2018-03-21 13:40:00,30.33,30.4,30.32,30.4,22774.0,25.2898,25.3481,25.2814,25.3481,22774.0
2018-03-21 13:50:00,30.4,30.46,30.39,30.46,41414.0,25.3481,25.3982,25.3398,25.3982,41414.0
2018-03-21 14:00:00,30.47,30.56,30.25,30.44,160626.0,25.4065,25.4815,25.2231,25.3815,160626.0
2018-03-21 14:10:00,30.43,30.47,30.4,30.42,87273.0,25.3731,25.4065,25.3481,25.3648,87273.0
2018-03-21 14:20:00,30.42,30.49,30.33,30.34,135477.0,25.3648,25.4232,25.2898,25.2981,135477.0
2018-03-21 14:30:00,30.35,30.36,30.22,30.22,100026.0,25.3064,25.3148,25.198,25.198,100026.0
2018-03-21 14:40:00,30.23,30.27,30.17,30.18,44798.0,25.2064,25.2397,25.1563,25.1647,44798.0
2018-03-21 14:50:00,30.18,30.21,30.14,30.19,118873.0,25.1647,25.1897,25.1313,25.173,118873.0
2018-03-21 15:00:00,30.19,30.3,30.18,30.26,258306.0,25.173,25.2647,25.1647,25.2314,258306.0
2018-03-21 15:10:00,30.26,30.33,30.21,30.32,158468.0,25.2314,25.2898,25.1897,25.2814,158468.0
2018-03-21 15:20:00,30.32,30.36,30.28,30.28,116643.0,25.2814,25.3148,25.2481,25.2481,116643.0
2018-03-21 15:30:00,30.28,30.3,30.26,30.27,162964.0,25.2481,25.2647,25.2314,25.2397,162964.0
2018-03-21 15:40:00,30.27,30.29,30.23,30.29,145110.0,25.2397,25.2564,25.2064,25.2564,145110.0
2018-03-21 15:50:00,30.29,30.29,30.17,30.17,457924.0,25.2564,25.2564,25.1563,25.1563,457924.0
2018-03-22 09:30:00,30.4,30.48,29.99,30.32,206183.0,25.3481,25.4148,25.0063,25.2814,206183.0
2018-03-22 09:40:00,30.32,30.51,30.32,30.46,161749.0,25.2814,25.4398,25.2814,25.3982,161749.0
2018-03-22 09:50:00,30.46,30.48,30.35,30.36,176506.0,25.3982,25.4148,25.3064,25.3148,176506.0
2018-03-22 10:00:00,30.36,30.51,30.32,30.51,159906.0,25.3148,25.4398,25.2814,25.4398,159906.0
2018-03-22 10:10:00,30.51,30.52,30.46,30.52,172703.0,25.4398,25.4482,25.3982,25.4482,172703.0
2018-03-22 10:20:00,30.53,30.57,30.46,30.46,154390.0,25.4565,25.4899,25.3982,25.3982,154390.0
2018-03-22 10:30:00,30.46,30.53,30.45,30.53,134703.0,25.3982,25.4565,25.3898,25.4565,134703.0
2018-03-22 10:40:00,30.54,30.64,30.49,30.61,220001.0,25.4649,25.5482,25.4232,25.5232,220001.0
2018-03-22 10:50:00,30.6,30.72,30.57,30.69,59930.0,25.5149,25.6149,25.4899,25.5899,59930.0
2018-03-22 11:00:00,30.69,30.71,30.61,30.63,133353.0,25.5899,25.6066,25.5232,25.5399,133353.0
2018-03-22 11:10:00,30.64,30.66,30.58,30.59,50847.0,25.5482,25.5649,25.4982,25.5066,50847.0
2018-03-22 11:20:00,30.58,30.6,30.5,30.52,63002.0,25.4982,25.5149,25.4315,25.4482,63002.0
2018-03-22 11:30:00,30.52,30.54,30.44,30.46,102611.0,25.4482,25.4649,25.3815,25.3982,102611.0
2018-03-22 11:40:00,30.46,30.63,30.43,30.62,306890.0,25.3982,25.5399,25.3731,25.5316,306890.0
2018-03-22 11:50:00,30.61,30.8,30.6,30.76,195454.0,25.5232,25.6817,25.5149,25.6483,195454.0
2018-03-22 12:00:00,30.76,30.85,30.73,30.78,128905.0,25.6483,25.7233,25.6233,25.665,128905.0
2018-03-22 12:10:00,30.78,30.85,30.72,30.78,145982.0,25.665,25.7233,25.6149,25.665,145982.0
2018-03-22 12:20:00,30.78,30.84,30.76,30.8,115913.0,25.665,25.715,25.6483,25.6817,115913.0
2018-03-22 12:30:00,30.81,30.81,30.71,30.72,56800.0,25.69,25.69,25.6066,25.6149,56800.0
2018-03-22 12:40:00,30.71,30.78,30.69,30.74,64400.0,25.6066,25.665,25.5899,25.6316,64400.0
2018-03-22 12:50:00,30.74,30.79,30.71,30.75,82901.0,25.6316,25.6733,25.6066,25.64,82901.0
2018-03-22 13:00:00,30.74,30.74,30.66,30.7,58982.0,25.6316,25.6316,25.5649,25.5983,58982.0
2018-03-22 13:10:00,30.7,30.71,30.64,30.66,60195.0,25.5983,25.6066,25.5482,25.5649,60195.0
2018-03-22 13:20:00,30.65,30.79,30.65,30.79,48654.0,25.5566,25.6733,25.5566,25.6733,48654.0
2018-03-22 13:30:00,30.79,30.83,30.77,30.78,65061.0,25.6733,25.7067,25.6566,25.665,65061.0
2018-03-22 13:40:00,30.79,30.8,30.73,30.74,71200.0,25.6733,25.6817,25.6233,25.6316,71200.0
2018-03-22 13:50:00,30.73,30.76,30.68,30.76,63237.0,25.6233,25.6483,25.5816,25.6483,63237.0
2018-03-22 14:00:00,30.76,30.79,30.66,30.66,70330.0,25.6483,25.6733,25.5649,25.5649,70330.0
2018-03-22 14:10:00,30.66,30.71,30.63,30.63,83128.0,25.5649,25.6066,25.5399,25.5399,83128.0
2018-03-22 14:20:00,30.63,30.64,30.6,30.63,53345.0,25.5399,25.5482,25.5149,25.5399,53345.0
2018-03-22 14:30:00,30.63,30.69,30.61,30.67,67444.0,25.5399,25.5899,25.5232,25.5733,67444.0
2018-03-22 14:40:00,30.67,30.69,30.61,30.67,74104.0,25.5733,25.5899,25.5232,25.5733,74104.0
2018-03-22 14:50:00,30.67,30.67,30.58,30.6,70391.0,25.5733,25.5733,25.4982,25.5149,70391.0
2018-03-22 15:00:00,30.6,30.68,30.59,30.62,82068.0,25.5149,25.5816,25.5066,25.5316,82068.0
2018-03-22 15:10:00,30.63,30.63,30.56,30.59,100919.0,25.5399,25.5399,25.4815,25.5066,100919.0
2018-03-22 15:20:00,30.6,30.62,30.55,30.55,91791.0,25.5149,25.5316,25.4732,25.4732,91791.0
2018-03-22 15:30:00,30.55,30.56,30.44,30.45,197342.0,25.4732,25.4815,25.3815,25.3898,197342.0
2018-03-22 15:40:00,30.44,30.45,30.29,30.33,323375.0,25.3815,25.3898,25.2564,25.2898,323375.0
2018-03-22 15:50:00,30.33,30.36,30.28,30.3,566227.0,25.2898,25.3148,25.2481,25.2647,566227.0
2018-03-23 09:30:00,30.39,30.65,30.39,30.64,142356.0,25.3398,25.5566,25.3398,25.5482,142356.0
2018-03-23 09:40:00,30.63,30.64,30.48,30.49,149825.0,25.5399,25.5482,25.4148,25.4232,149825.0
2018-03-23 09:50:00,30.5,30.58,30.43,30.43,82361.0,25.4315,25.4982,25.3731,25.3731,82361.0
2018-03-23 10:00:00,30.44,30.51,30.43,30.47,109815.0,25.3815,25.4398,25.3731,25.4065,109815.0
2018-03-23 10:10:00,30.48,30.51,30.43,30.43,107536.0,25.4148,25.4398,25.3731,25.3731,107536.0
2018-03-23 10:20:00,30.43,30.5,30.4,30.48,69379.0,25.3731,25.4315,25.3481,25.4148,69379.0
2018-03-23 10:30:00,30.49,30.5,30.39,30.41,203181.0,25.4232,25.4315,25.3398,25.3565,203181.0
2018-03-23 10:40:00,30.41,30.44,30.32,30.42,124749.0,25.3565,25.3815,25.2814,25.3648,124749.0
2018-03-23 10:50:00,30.42,30.43,30.34,30.42,64516.0,25.3648,25.3731,25.2981,25.3648,64516.0
2018-03-23 11:00:00,30.42,30.43,30.34,30.36,51663.0,25.3648,25.3731,25.2981,25.3148,51663.0
2018-03-23 11:10:00,30.36,30.44,30.35,30.42,50988.0,25.3148,25.3815,25.3064,25.3648,50988.0
2018-03-23 11:20:00,30.43,30.48,30.42,30.47,39583.0,25.3731,25.4148,25.3648,25.4065,39583.0
2018-03-23 11:30:00,30.46,30.5,30.38,30.39,46916.0,25.3982,25.4315,25.3314,25.3398,46916.0
2018-03-23 11:40:00,30.39,30.39,30.36,30.36,36872.0,25.3398,25.3398,25.3148,25.3148,36872.0
2018-03-23 11:50:00,30.36,30.36,30.25,30.27,51640.0,25.3148,25.3148,25.2231,25.2397,51640.0
2018-03-23 12:00:00,30.27,30.3,30.16,30.18,74492.0,25.2397,25.2647,25.148,25.1647,74492.0
2018-03-23 12:10:00,30.17,30.19,30.07,30.1,129408.0,25.1563,25.173,25.073,25.098,129408.0
2018-03-23 12:20:00,30.1,30.16,30.09,30.15,70659.0,25.098,25.148,25.0896,25.1397,70659.0
2018-03-23 12:30:00,30.15,30.2,30.13,30.14,44951.0,25.1397,25.1814,25.123,25.1313,44951.0
2018-03-23 12:40:00,30.14,30.22,30.13,30.19,66523.0,25.1313,25.198,25.123,25.173,66523.0
2018-03-23 12:50:00,30.2,30.27,30.2,30.24,56023.0,25.1814,25.2397,25.1814,25.2147,56023.0
2018-03-23 13:00:00,30.23,30.31,30.2,30.29,57106.0,25.2064,25.2731,25.1814,25.2564,57106.0
2018-03-23 13:10:00,30.3,30.34,30.27,30.27,63743.0,25.2647,25.2981,25.2397,25.2397,63743.0
2018-03-23 13:20:00,30.27,30.33,30.27,30.32,55815.0,25.2397,25.2898,25.2397,25.2814,55815.0
2018-03-23 13:30:00,30.32,30.33,30.22,30.22,48495.0,25.2814,25.2898,25.198,25.198,48495.0
2018-03-23 13:40:00,30.22,30.24,30.16,30.18,49555.0,25.198,25.2147,25.148,25.1647,49555.0
2018-03-23 13:50:00,30.19,30.27,30.18,30.18,42719.0,25.173,25.2397,25.1647,25.1647,42719.0
2018-03-23 14:00:00,30.18,30.2,30.15,30.15,40383.0,25.1647,25.1814,25.1397,25.1397,40383.0
2018-03-23 14:10:00,30.15,30.2,30.12,30.2,68411.0,25.1397,25.1814,25.1147,25.1814,68411.0
2018-03-23 14:20:00,30.2,30.22,30.12,30.16,73658.0,25.1814,25.198,25.1147,25.148,73658.0
2018-03-23 14:30:00,30.15,30.18,30.12,30.18,101308.0,25.1397,25.1647,25.1147,25.1647,101308.0
2018-03-23 14:40:00,30.17,30.17,30.09,30.12,123337.0,25.1563,25.1563,25.0896,25.1147,123337.0
2018-03-23 14:50:00,30.12,30.12,29.95,29.95,146014.0,25.1147,25.1147,24.9729,24.9729,146014.0
2018-03-23 15:00:00,29.96,30.05,29.96,29.99,162622.0,24.9812,25.0563,24.9812,25.0063,162622.0
2018-03-23 15:10:00,30.0,30.03,29.96,29.96,120563.0,25.0146,25.0396,24.9812,24.9812,120563.0
2018-03-23 15:20:00,29.96,29.99,29.86,29.91,196984.0,24.9812,25.0063,24.8979,24.9396,196984.0
2018-03-23 15:30:00,29.91,29.96,29.89,29.93,304662.0,24.9396,24.9812,24.9229,24.9562,304662.0
2018-03-23 15:40:00,29.94,30.01,29.85,29.9,536778.0,24.9646,25.0229,24.8895,24.9312,536778.0
2018-03-23 15:50:00,29.9,29.9,29.74,29.78,674573.0,24.9312,24.9312,24.7978,24.8312,674573.0
2018-03-26 09:30:00,29.97,30.13,29.82,30.0,200705.0,24.9896,25.123,24.8645,25.0146,200705.0
2018-03-26 09:40:00,30.01,30.06,29.89,29.93,78946.0,25.0229,25.0646,24.9229,24.9562,78946.0
2018-03-26 09:50:00,29.93,30.04,29.93,29.94,60973.0,24.9562,25.0479,24.9562,24.9646,60973.0
2018-03-26 10:00:00,29.94,30.08,29.92,30.06,120306.0,24.9646,25.0813,24.9479,25.0646,120306.0
2018-03-26 10:10:00,30.07,30.08,30.0,30.01,131935.0,25.073,25.0813,25.0146,25.0229,131935.0
2018-03-26 10:20:00,30.02,30.04,29.97,30.0,114922.0,25.0313,25.0479,24.9896,25.0146,114922.0
2018-03-26 10:30:00,29.99,30.05,29.99,30.03,198316.0,25.0063,25.0563,25.0063,25.0396,198316.0
2018-03-26 10:40:00,30.02,30.02,29.85,29.86,104336.0,25.0313,25.0313,24.8895,24.8979,104336.0
2018-03-26 10:50:00,29.86,29.95,29.84,29.9,119648.0,24.8979,24.9729,24.8812,24.9312,119648.0
2018-03-26 11:00:00,29.9,29.96,29.85,29.87,114148.0,24.9312,24.9812,24.8895,24.9062,114148.0
2018-03-26 11:10:00,29.87,29.89,29.79,29.8,165966.0,24.9062,24.9229,24.8395,24.8478,165966.0
2018-03-26 11:20:00,29.8,30.02,29.78,29.95,359412.0,24.8478,25.0313,24.8312,24.9729,359412.0
2018-03-26 11:30:00,29.96,30.04,29.89,30.04,119481.0,24.9812,25.0479,24.9229,25.0479,119481.0
2018-03-26 11:40:00,30.05,30.06,29.95,29.95,132707.0,25.0563,25.0646,24.9729,24.9729,132707.0
2018-03-26 11:50:00,29.95,30.03,29.95,30.02,36347.0,24.9729,25.0396,24.9729,25.0313,36347.0
2018-03-26 12:00:00,30.02,30.02,29.97,30.02,30816.0,25.0313,25.0313,24.9896,25.0313,30816.0
2018-03-26 12:10:00,30.02,30.1,30.01,30.09,60049.0,25.0313,25.098,25.0229,25.0896,60049.0
2018-03-26 12:20:00,30.1,30.14,30.07,30.08,57072.0,25.098,25.1313,25.073,25.0813,57072.0
2018-03-26 12:30:00,30.08,30.16,30.06,30.07,70636.0,25.0813,25.148,25.0646,25.073,70636.0
2018-03-26 12:40:00,30.07,30.1,30.05,30.05,40851.0,25.073,25.098,25.0563,25.0563,40851.0
2018-03-26 12:50:00,30.05,30.08,29.99,29.99,32038.0,25.0563,25.0813,25.0063,25.0063,32038.0
2018-03-26 13:00:00,30.0,30.04,29.94,29.94,31640.0,25.0146,25.0479,24.9646,24.9646,31640.0
2018-03-26 13:10:00,29.94,30.02,29.93,29.99,30137.0,24.9646,25.0313,24.9562,25.0063,30137.0
2018-03-26 13:20:00,29.99,30.0,29.95,29.96,34251.0,25.0063,25.0146,24.9729,24.9812,34251.0
2018-03-26 13:30:00,29.96,30.03,29.96,30.02,35249.0,24.9812,25.0396,24.9812,25.0313,35249.0
2018-03-26 13:40:00,30.03,30.12,30.02,30.09,58982.0,25.0396,25.1147,25.0313,25.0896,58982.0
2018-03-26 13:50:00,30.1,30.19,30.1,30.19,73341.0,25.098,25.173,25.098,25.173,73341.0
2018-03-26 14:00:00,30.19,30.29,30.18,30.25,69828.0,25.173,25.2564,25.1647,25.2231,69828.0
2018-03-26 14:10:00,30.25,30.32,30.24,30.3,91835.0,25.2231,25.2814,25.2147,25.2647,91835.0
2018-03-26 14:20:00,30.3,30.33,30.21,30.23,69782.0,25.2647,25.2898,25.1897,25.2064,69782.0
2018-03-26 14:30:00,30.23,30.27,30.19,30.21,67506.0,25.2064,25.2397,25.173,25.1897,67506.0
2018-03-26 14:40:00,30.21,30.27,30.2,30.27,74716.0,25.1897,25.2397,25.1814,25.2397,74716.0
2018-03-26 14:50:00,30.26,30.3,30.22,30.25,68845.0,25.2314,25.2647,25.198,25.2231,68845.0
2018-03-26 15:00:00,30.25,30.28,30.23,30.27,52818.0,25.2231,25.2481,25.2064,25.2397,52818.0
2018-03-26 15:10:00,30.27,30.3,30.23,30.27,115635.0,25.2397,25.2647,25.2064,25.2397,115635.0
2018-03-26 15:20:00,30.27,30.3,30.25,30.29,59124.0,25.2397,25.2647,25.2231,25.2564,59124.0
2018-03-26 15:30:00,30.3,30.35,30.26,30.33,136635.0,25.2647,25.3064,25.2314,25.2898,136635.0
2018-03-26 15:40:00,30.33,30.39,30.31,30.39,151799.0,25.2898,25.3398,25.2731,25.3398,151799.0
2018-03-26 15:50:00,30.38,30.4,30.33,30.38,292810.0,25.3314,25.3481,25.2898,25.3314,292810.0
2018-03-27 09:30:00,30.45,30.94,30.31,30.92,189714.0,25.3898,25.7984,25.2731,25.7817,189714.0
2018-03-27 09:40:00,30.92,31.15,30.83,30.83,259021.0,25.7817,25.9735,25.7067,25.7067,259021.0
2018-03-27 09:50:00,30.83,30.91,30.81,30.85,123633.0,25.7067,25.7734,25.69,25.7233,123633.0
2018-03-27 10:00:00,30.85,30.85,30.68,30.7,85886.0,25.7233,25.7233,25.5816,25.5983,85886.0
2018-03-27 10:10:00,30.7,30.7,30.58,30.61,112207.0,25.5983,25.5983,25.4982,25.5232,112207.0
2018-03-27 10:20:00,30.61,30.69,30.58,30.67,53493.0,25.5232,25.5899,25.4982,25.5733,53493.0
2018-03-27 10:30:00,30.66,30.68,30.61,30.67,63154.0,25.5649,25.5816,25.5232,25.5733,63154.0
2018-03-27 10:40:00,30.66,30.68,30.61,30.63,123187.0,25.5649,25.5816,25.5232,25.5399,123187.0
2018-03-27 10:50:00,30.63,30.65,30.5,30.52,120762.0,25.5399,25.5566,25.4315,25.4482,120762.0
2018-03-27 11:00:00,30.52,30.54,30.47,30.47,107582.0,25.4482,25.4649,25.4065,25.4065,107582.0
2018-03-27 11:10:00,30.47,30.5,30.36,30.47,191635.0,25.4065,25.4315,25.3148,25.4065,191635.0
2018-03-27 11:20:00,30.48,30.48,30.38,30.43,127859.0,25.4148,25.4148,25.3314,25.3731,127859.0
2018-03-27 11:30:00,30.43,30.46,30.35,30.36,86609.0,25.3731,25.3982,25.3064,25.3148,86609.0
2018-03-27 11:40:00,30.35,30.38,30.28,30.37,110643.0,25.3064,25.3314,25.2481,25.3231,110643.0
2018-03-27 11:50:00,30.37,30.42,30.29,30.41,78961.0,25.3231,25.3648,25.2564,25.3565,78961.0
2018-03-27 12:00:00,30.41,30.42,30.37,30.37,105476.0,25.3565,25.3648,25.3231,25.3231,105476.0
2018-03-27 12:10:00,30.37,30.41,30.36,30.4,155557.0,25.3231,25.3565,25.3148,25.3481,155557.0
2018-03-27 12:20:00,30.4,30.49,30.38,30.47,170008.0,25.3481,25.4232,25.3314,25.4065,170008.0
2018-03-27 12:30:00,30.47,30.48,30.4,30.48,68265.0,25.4065,25.4148,25.3481,25.4148,68265.0
2018-03-27 12:40:00,30.48,30.51,30.43,30.48,79544.0,25.4148,25.4398,25.3731,25.4148,79544.0
2018-03-27 12:50:00,30.49,30.6,30.47,30.48,179911.0,25.4232,25.5149,25.4065,25.4148,179911.0
2018-03-27 13:00:00,30.48,30.5,30.46,30.48,103404.0,25.4148,25.4315,25.3982,25.4148,103404.0
2018-03-27 13:10:00,30.48,30.56,30.46,30.56,121026.0,25.4148,25.4815,25.3982,25.4815,121026.0
2018-03-27 13:20:00,30.56,30.56,30.46,30.49,89763.0,25.4815,25.4815,25.3982,25.4232,89763.0
2018-03-27 13:30:00,30.5,30.59,30.48,30.52,124736.0,25.4315,25.5066,25.4148,25.4482,124736.0
2018-03-27 13:40:00,30.52,30.62,30.5,30.52,74818.0,25.4482,25.5316,25.4315,25.4482,74818.0
2018-03-27 13:50:00,30.53,30.53,30.48,30.51,84680.0,25.4565,25.4565,25.4148,25.4398,84680.0
2018-03-27 14:00:00,30.52,30.55,30.47,30.48,208475.0,25.4482,25.4732,25.4065,25.4148,208475.0
2018-03-27 14:10:00,30.48,30.55,30.47,30.48,151246.0,25.4148,25.4732,25.4065,25.4148,151246.0
2018-03-27 14:20:00,30.48,30.5,30.41,30.43,106165.0,25.4148,25.4315,25.3565,25.3731,106165.0
2018-03-27 14:30:00,30.43,30.51,30.41,30.5,141444.0,25.3731,25.4398,25.3565,25.4315,141444.0
2018-03-27 14:40:00,30.5,30.51,30.42,30.46,116139.0,25.4315,25.4398,25.3648,25.3982,116139.0
2018-03-27 14:50:00,30.46,30.5,30.4,30.42,130877.0,25.3982,25.4315,25.3481,25.3648,130877.0
2018-03-27 15:00:00,30.41,30.42,30.19,30.25,274301.0,25.3565,25.3648,25.173,25.2231,274301.0
2018-03-27 15:10:00,30.25,30.26,30.16,30.21,217392.0,25.2231,25.2314,25.148,25.1897,217392.0
2018-03-27 15:20:00,30.21,30.23,30.07,30.09,141280.0,25.1897,25.2064,25.073,25.0896,141280.0
2018-03-27 15:30:00,30.09,30.15,30.0,30.1,255952.0,25.0896,25.1397,25.0146,25.098,255952.0
2018-03-27 15:40:00,30.1,30.1,29.97,30.05,432203.0,25.098,25.098,24.9896,25.0563,432203.0
2018-03-27 15:50:00,30.05,30.14,29.96,29.98,641219.0,25.0563,25.1313,24.9812,24.9979,641219.0
2018-03-28 09:30:00,30.58,30.78,30.47,30.53,244371.0,25.4982,25.665,25.4065,25.4565,244371.0
2018-03-28 09:40:00,30.53,30.56,30.42,30.43,190273.0,25.4565,25.4815,25.3648,25.3731,190273.0
2018-03-28 09:50:00,30.43,30.52,30.41,30.47,205036.0,25.3731,25.4482,25.3565,25.4065,205036.0
2018-03-28 10:00:00,30.47,30.51,30.39,30.46,171631.0,25.4065,25.4398,25.3398,25.3982,171631.0
2018-03-28 10:10:00,30.46,30.46,30.28,30.28,107645.0,25.3982,25.3982,25.2481,25.2481,107645.0
2018-03-28 10:20:00,30.29,30.4,30.25,30.4,76896.0,25.2564,25.3481,25.2231,25.3481,76896.0
2018-03-28 10:30:00,30.4,30.51,30.39,30.5,250759.0,25.3481,25.4398,25.3398,25.4315,250759.0
2018-03-28 10:40:00,30.5,30.52,30.34,30.36,106063.0,25.4315,25.4482,25.2981,25.3148,106063.0
2018-03-28 10:50:00,30.36,30.37,30.28,30.35,162174.0,25.3148,25.3231,25.2481,25.3064,162174.0
2018-03-28 11:00:00,30.36,30.4,30.31,30.35,108251.0,25.3148,25.3481,25.2731,25.3064,108251.0
2018-03-28 11:10:00,30.35,30.37,30.17,30.17,138154.0,25.3064,25.3231,25.1563,25.1563,138154.0
2018-03-28 11:20:00,30.18,30.21,30.07,30.07,121785.0,25.1647,25.1897,25.073,25.073,121785.0
2018-03-28 11:30:00,30.08,30.24,30.06,30.23,127399.0,25.0813,25.2147,25.0646,25.2064,127399.0
2018-03-28 11:40:00,30.23,30.33,30.22,30.32,93187.0,25.2064,25.2898,25.198,25.2814,93187.0
2018-03-28 11:50:00,30.33,30.35,30.27,30.28,118638.0,25.2898,25.3064,25.2397,25.2481,118638.0
2018-03-28 12:00:00,30.28,30.28,30.19,30.2,95424.0,25.2481,25.2481,25.173,25.1814,95424.0
2018-03-28 12:10:00,30.2,30.28,30.2,30.27,70298.0,25.1814,25.2481,25.1814,25.2397,70298.0
2018-03-28 12:20:00,30.28,30.31,30.21,30.26,93338.0,25.2481,25.2731,25.1897,25.2314,93338.0
2018-03-28 12:30:00,30.26,30.29,30.24,30.25,79879.0,25.2314,25.2564,25.2147,25.2231,79879.0
2018-03-28 12:40:00,30.25,30.29,30.24,30.27,105326.0,25.2231,25.2564,25.2147,25.2397,105326.0
2018-03-28 12:50:00,30.26,30.28,30.2,30.2,60676.0,25.2314,25.2481,25.1814,25.1814,60676.0
2018-03-28 13:00:00,30.19,30.22,30.15,30.19,71775.0,25.173,25.198,25.1397,25.173,71775.0
2018-03-28 13:10:00,30.18,30.24,30.17,30.24,57278.0,25.1647,25.2147,25.1563,25.2147,57278.0
2018-03-28 13:20:00,30.24,30.31,30.23,30.27,93931.0,25.2147,25.2731,25.2064,25.2397,93931.0
2018-03-28 13:30:00,30.27,30.29,30.2,30.21,117780.0,25.2397,25.2564,25.1814,25.1897,117780.0
2018-03-28 13:40:00,30.21,30.21,30.11,30.15,66965.0,25.1897,25.1897,25.1063,25.1397,66965.0
2018-03-28 13:50:00,30.15,30.17,30.1,30.17,99814.0,25.1397,25.1563,25.098,25.1563,99814.0
2018-03-28 14:00:00,30.17,30.19,30.09,30.13,94889.0,25.1563,25.173,25.0896,25.123,94889.0
2018-03-28 14:10:00,30.13,30.22,30.11,30.2,72292.0,25.123,25.198,25.1063,25.1814,72292.0
2018-03-28 14:20:00,30.2,30.24,30.15,30.19,146259.0,25.1814,25.2147,25.1397,25.173,146259.0
2018-03-28 14:30:00,30.18,30.21,30.16,30.19,93774.0,25.1647,25.1897,25.148,25.173,93774.0
2018-03-28 14:40:00,30.19,30.24,30.17,30.24,78557.0,25.173,25.2147,25.1563,25.2147,78557.0
2018-03-28 14:50:00,30.25,30.29,30.22,30.23,66762.0,25.2231,25.2564,25.198,25.2064,66762.0
2018-03-28 15:00:00,30.22,30.23,30.07,30.08,313631.0,25.198,25.2064,25.073,25.0813,313631.0
2018-03-28 15:10:00,30.08,30.15,30.07,30.13,111342.0,25.0813,25.1397,25.073,25.123,111342.0
2018-03-28 15:20:00,30.13,30.21,30.09,30.21,124711.0,25.123,25.1897,25.0896,25.1897,124711.0
2018-03-28 15:30:00,30.2,30.24,30.12,30.24,145462.0,25.1814,25.2147,25.1147,25.2147,145462.0
2018-03-28 15:40:00,30.23,30.26,30.21,30.26,225745.0,25.2064,25.2314,25.1897,25.2314,225745.0
2018-03-28 15:50:00,30.26,30.31,30.23,30.26,563432.0,25.2314,25.2731,25.2064,25.2314,563432.0
2018-03-29 09:30:00,30.46,30.56,30.4,30.49,122455.0,25.3982,25.4815,25.3481,25.4232,122455.0
2018-03-29 09:40:00,30.49,30.52,30.46,30.46,97152.0,25.4232,25.4482,25.3982,25.3982,97152.0
2018-03-29 09:50:00,30.46,30.58,30.43,30.58,158534.0,25.3982,25.4982,25.3731,25.4982,158534.0
2018-03-29 10:00:00,30.58,30.61,30.47,30.48,142230.0,25.4982,25.5232,25.4065,25.4148,142230.0
2018-03-29 10:10:00,30.48,30.65,30.47,30.65,103141.0,25.4148,25.5566,25.4065,25.5566,103141.0
2018-03-29 10:20:00,30.65,30.78,30.65,30.77,69557.0,25.5566,25.665,25.5566,25.6566,69557.0
2018-03-29 10:30:00,30.78,30.79,30.71,30.75,71834.0,25.665,25.6733,25.6066,25.64,71834.0
2018-03-29 10:40:00,30.76,30.76,30.65,30.69,87581.0,25.6483,25.6483,25.5566,25.5899,87581.0
2018-03-29 10:50:00,30.69,30.79,30.68,30.78,65061.0,25.5899,25.6733,25.5816,25.665,65061.0
2018-03-29 11:00:00,30.78,30.85,30.77,30.8,88457.0,25.665,25.7233,25.6566,25.6817,88457.0
2018-03-29 11:10:00,30.79,30.83,30.74,30.75,99647.0,25.6733,25.7067,25.6316,25.64,99647.0
2018-03-29 11:20:00,30.75,30.78,30.68,30.71,78933.0,25.64,25.665,25.5816,25.6066,78933.0
2018-03-29 11:30:00,30.72,30.74,30.67,30.7,52933.0,25.6149,25.6316,25.5733,25.5983,52933.0
2018-03-29 11:40:00,30.69,30.75,30.65,30.65,126158.0,25.5899,25.64,25.5566,25.5566,126158.0
2018-03-29 11:50:00,30.66,30.67,30.58,30.6,113978.0,25.5649,25.5733,25.4982,25.5149,113978.0
2018-03-29 12:00:00,30.6,30.6,30.53,30.54,64566.0,25.5149,25.5149,25.4565,25.4649,64566.0
2018-03-29 12:10:00,30.55,30.64,30.54,30.63,111749.0,25.4732,25.5482,25.4649,25.5399,111749.0
2018-03-29 12:20:00,30.63,30.68,30.61,30.65,75594.0,25.5399,25.5816,25.5232,25.5566,75594.0
2018-03-29 12:30:00,30.66,30.67,30.61,30.66,60611.0,25.5649,25.5733,25.5232,25.5649,60611.0
2018-03-29 12:40:00,30.65,30.7,30.65,30.67,40190.0,25.5566,25.5983,25.5566,25.5733,40190.0
2018-03-29 12:50:00,30.67,30.7,30.63,30.65,56609.0,25.5733,25.5983,25.5399,25.5566,56609.0
2018-03-29 13:00:00,30.65,30.66,30.58,30.62,54242.0,25.5566,25.5649,25.4982,25.5316,54242.0
2018-03-29 13:10:00,30.62,30.64,30.58,30.59,77230.0,25.5316,25.5482,25.4982,25.5066,77230.0
2018-03-29 13:20:00,30.59,30.68,30.59,30.62,100096.0,25.5066,25.5816,25.5066,25.5316,100096.0
2018-03-29 13:30:00,30.62,30.64,30.58,30.59,72937.0,25.5316,25.5482,25.4982,25.5066,72937.0
2018-03-29 13:40:00,30.58,30.59,30.53,30.55,72338.0,25.4982,25.5066,25.4565,25.4732,72338.0
2018-03-29 13:50:00,30.56,30.6,30.53,30.54,62625.0,25.4815,25.5149,25.4565,25.4649,62625.0
2018-03-29 14:00:00,30.54,30.56,30.48,30.52,61871.0,25.4649,25.4815,25.4148,25.4482,61871.0
2018-03-29 14:10:00,30.53,30.56,30.5,30.54,84501.0,25.4565,25.4815,25.4315,25.4649,84501.0
2018-03-29 14:20:00,30.55,30.58,30.5,30.58,68454.0,25.4732,25.4982,25.4315,25.4982,68454.0
2018-03-29 14:30:00,30.58,30.6,30.55,30.59,63114.0,25.4982,25.5149,25.4732,25.5066,63114.0
2018-03-29 14:40:00,30.59,30.63,30.57,30.63,68405.0,25.5066,25.5399,25.4899,25.5399,68405.0
2018-03-29 14:50:00,30.61,30.63,30.57,30.58,103904.0,25.5232,25.5399,25.4899,25.4982,103904.0
2018-03-29 15:00:00,30.58,30.66,30.57,30.64,96470.0,25.4982,25.5649,25.4899,25.5482,96470.0
2018-03-29 15:10:00,30.63,30.67,30.6,30.61,86427.0,25.5399,25.5733,25.5149,25.5232,86427.0
2018-03-29 15:20:00,30.6,30.61,30.56,30.6,84762.0,25.5149,25.5232,25.4815,25.5149,84762.0
2018-03-29 15:30:00,30.6,30.6,30.48,30.52,209552.0,25.5149,25.5149,25.4148,25.4482,209552.0
2018-03-29 15:40:00,30.52,30.65,30.49,30.65,189146.0,25.4482,25.5566,25.4232,25.5566,189146.0
2018-03-29 15:50:00,30.65,30.65,30.54,30.54,413932.0,25.5566,25.5566,25.4649,25.4649,413932.0
2018-04-02 09:30:00,30.56,30.77,30.56,30.74,92655.0,25.4815,25.6566,25.4815,25.6316,92655.0
2018-04-02 09:40:00,30.74,30.74,30.49,30.51,95095.0,25.6316,25.6316,25.4232,25.4398,95095.0
2018-04-02 09:50:00,30.52,30.64,30.48,30.61,72860.0,25.4482,25.5482,25.4148,25.5232,72860.0
2018-04-02 10:00:00,30.61,30.61,30.48,30.57,71521.0,25.5232,25.5232,25.4148,25.4899,71521.0
2018-04-02 10:10:00,30.58,30.66,30.48,30.61,172679.0,25.4982,25.5649,25.4148,25.5232,172679.0
2018-04-02 10:20:00,30.62,30.75,30.59,30.71,141943.0,25.5316,25.64,25.5066,25.6066,141943.0
2018-04-02 10:30:00,30.71,30.76,30.63,30.75,89812.0,25.6066,25.6483,25.5399,25.64,89812.0
2018-04-02 10:40:00,30.75,30.78,30.72,30.75,100848.0,25.64,25.665,25.6149,25.64,100848.0
2018-04-02 10:50:00,30.75,30.76,30.53,30.53,67269.0,25.64,25.6483,25.4565,25.4565,67269.0
2018-04-02 11:00:00,30.52,30.52,30.37,30.43,100138.0,25.4482,25.4482,25.3231,25.3731,100138.0
2018-04-02 11:10:00,30.43,30.45,30.34,30.4,82734.0,25.3731,25.3898,25.2981,25.3481,82734.0
2018-04-02 11:20:00,30.4,30.43,30.33,30.43,59968.0,25.3481,25.3731,25.2898,25.3731,59968.0
2018-04-02 11:30:00,30.44,30.57,30.38,30.45,206103.0,25.3815,25.4899,25.3314,25.3898,206103.0
2018-04-02 11:40:00,30.44,30.44,30.33,30.37,143583.0,25.3815,25.3815,25.2898,25.3231,143583.0
2018-04-02 11:50:00,30.36,30.37,30.24,30.26,88982.0,25.3148,25.3231,25.2147,25.2314,88982.0
2018-04-02 12:00:00,30.26,30.32,30.19,30.2,155082.0,25.2314,25.2814,25.173,25.1814,155082.0
2018-04-02 12:10:00,30.2,30.31,30.19,30.24,102503.0,25.1814,25.2731,25.173,25.2147,102503.0
2018-04-02 12:20:00,30.23,30.23,30.15,30.2,61378.0,25.2064,25.2064,25.1397,25.1814,61378.0
2018-04-02 12:30:00,30.2,30.29,30.19,30.26,86124.0,25.1814,25.2564,25.173,25.2314,86124.0
2018-04-02 12:40:00,30.26,30.33,30.23,30.3,98596.0,25.2314,25.2898,25.2064,25.2647,98596.0
2018-04-02 12:50:00,30.3,30.3,30.22,30.28,63029.0,25.2647,25.2647,25.198,25.2481,63029.0
2018-04-02 13:00:00,30.28,30.3,30.22,30.22,75391.0,25.2481,25.2647,25.198,25.198,75391.0
2018-04-02 13:10:00,30.23,30.26,30.18,30.23,93651.0,25.2064,25.2314,25.1647,25.2064,93651.0
2018-04-02 13:20:00,30.23,30.23,30.07,30.07,75488.0,25.2064,25.2064,25.073,25.073,75488.0
2018-04-02 13:30:00,30.08,30.15,30.06,30.09,81293.0,25.0813,25.1397,25.0646,25.0896,81293.0
2018-04-02 13:40:00,30.1,30.13,30.01,30.01,96647.0,25.098,25.123,25.0229,25.0229,96647.0
2018-04-02 13:50:00,30.01,30.03,29.97,30.01,302125.0,25.0229,25.0396,24.9896,25.0229,302125.0
2018-04-02 14:00:00,30.0,30.05,29.99,30.01,212865.0,25.0146,25.0563,25.0063,25.0229,212865.0
2018-04-02 14:10:00,30.01,30.12,30.0,30.1,84132.0,25.0229,25.1147,25.0146,25.098,84132.0
2018-04-02 14:20:00,30.1,30.17,30.06,30.09,131192.0,25.098,25.1563,25.0646,25.0896,131192.0
2018-04-02 14:30:00,30.09,30.13,30.04,30.12,131403.0,25.0896,25.123,25.0479,25.1147,131403.0
2018-04-02 14:40:00,30.12,30.15,30.06,30.13,114457.0,25.1147,25.1397,25.0646,25.123,114457.0
2018-04-02 14:50:00,30.13,30.23,30.13,30.18,69466.0,25.123,25.2064,25.123,25.1647,69466.0
2018-04-02 15:00:00,30.18,30.2,30.07,30.11,76941.0,25.1647,25.1814,25.073,25.1063,76941.0
2018-04-02 15:10:00,30.11,30.18,30.07,30.18,76090.0,25.1063,25.1647,25.073,25.1647,76090.0
2018-04-02 15:20:00,30.18,30.21,30.07,30.13,120255.0,25.1647,25.1897,25.073,25.123,120255.0
2018-04-02 15:30:00,30.13,30.15,30.09,30.13,274964.0,25.123,25.1397,25.0896,25.123,274964.0
2018-04-02 15:40:00,30.13,30.3,30.12,30.29,191279.0,25.123,25.2647,25.1147,25.2564,191279.0
2018-04-02 15:50:00,30.3,30.37,30.27,30.32,522588.0,25.2647,25.3231,25.2397,25.2814,522588.0
2018-04-03 09:30:00,30.41,30.41,30.22,30.24,82127.0,25.3565,25.3565,25.198,25.2147,82127.0
2018-04-03 09:40:00,30.25,30.39,30.25,30.37,64166.0,25.2231,25.3398,25.2231,25.3231,64166.0
2018-04-03 09:50:00,30.38,30.38,30.24,30.26,65371.0,25.3314,25.3314,25.2147,25.2314,65371.0
2018-04-03 10:00:00,30.25,30.26,30.18,30.2,86795.0,25.2231,25.2314,25.1647,25.1814,86795.0
2018-04-03 10:10:00,30.2,30.21,29.99,30.0,86289.0,25.1814,25.1897,25.0063,25.0146,86289.0
2018-04-03 10:20:00,29.99,30.07,29.98,30.04,224155.0,25.0063,25.073,24.9979,25.0479,224155.0
2018-04-03 10:30:00,30.04,30.17,30.04,30.17,146523.0,25.0479,25.1563,25.0479,25.1563,146523.0
2018-04-03 10:40:00,30.17,30.2,30.1,30.16,98687.0,25.1563,25.1814,25.098,25.148,98687.0
2018-04-03 10:50:00,30.16,30.26,30.11,30.25,134410.0,25.148,25.2314,25.1063,25.2231,134410.0
2018-04-03 11:00:00,30.25,30.33,30.24,30.29,86238.0,25.2231,25.2898,25.2147,25.2564,86238.0
2018-04-03 11:10:00,30.3,30.34,30.24,30.34,87571.0,25.2647,25.2981,25.2147,25.2981,87571.0
2018-04-03 11:20:00,30.34,30.45,30.32,30.42,67295.0,25.2981,25.3898,25.2814,25.3648,67295.0
2018-04-03 11:30:00,30.42,30.42,30.31,30.32,68093.0,25.3648,25.3648,25.2731,25.2814,68093.0
2018-04-03 11:40:00,30.33,30.41,30.32,30.33,79690.0,25.2898,25.3565,25.2814,25.2898,79690.0
2018-04-03 11:50:00,30.32,30.35,30.28,30.32,57484.0,25.2814,25.3064,25.2481,25.2814,57484.0
2018-04-03 12:00:00,30.32,30.42,30.3,30.38,54412.0,25.2814,25.3648,25.2647,25.3314,54412.0
2018-04-03 12:10:00,30.37,30.41,30.33,30.34,98936.0,25.3231,25.3565,25.2898,25.2981,98936.0
2018-04-03 12:20:00,30.35,30.4,30.28,30.31,83649.0,25.3064,25.3481,25.2481,25.2731,83649.0
2018-04-03 12:30:00,30.31,30.34,30.28,30.32,62860.0,25.2731,25.2981,25.2481,25.2814,62860.0
2018-04-03 12:40:00,30.33,30.39,30.3,30.33,55992.0,25.2898,25.3398,25.2647,25.2898,55992.0
2018-04-03 12:50:00,30.33,30.35,30.28,30.33,60856.0,25.2898,25.3064,25.2481,25.2898,60856.0
2018-04-03 13:00:00,30.33,30.41,30.3,30.36,79324.0,25.2898,25.3565,25.2647,25.3148,79324.0
2018-04-03 13:10:00,30.36,30.43,30.35,30.43,63650.0,25.3148,25.3731,25.3064,25.3731,63650.0
2018-04-03 13:20:00,30.43,30.47,30.4,30.43,74881.0,25.3731,25.4065,25.3481,25.3731,74881.0
2018-04-03 13:30:00,30.43,30.44,30.35,30.36,48017.0,25.3731,25.3815,25.3064,25.3148,48017.0
2018-04-03 13:40:00,30.35,30.39,30.3,30.3,63094.0,25.3064,25.3398,25.2647,25.2647,63094.0
2018-04-03 13:50:00,30.3,30.35,30.3,30.32,73587.0,25.2647,25.3064,25.2647,25.2814,73587.0
2018-04-03 14:00:00,30.31,30.39,30.3,30.39,71365.0,25.2731,25.3398,25.2647,25.3398,71365.0
2018-04-03 14:10:00,30.39,30.39,30.31,30.36,109880.0,25.3398,25.3398,25.2731,25.3148,109880.0
2018-04-03 14:20:00,30.36,30.44,30.35,30.41,107503.0,25.3148,25.3815,25.3064,25.3565,107503.0
2018-04-03 14:30:00,30.4,30.42,30.35,30.36,67661.0,25.3481,25.3648,25.3064,25.3148,67661.0
2018-04-03 14:40:00,30.37,30.44,30.31,30.44,100279.0,25.3231,25.3815,25.2731,25.3815,100279.0
2018-04-03 14:50:00,30.43,30.53,30.4,30.49,49320.0,25.3731,25.4565,25.3481,25.4232,49320.0
2018-04-03 15:00:00,30.48,30.62,30.47,30.6,153365.0,25.4148,25.5316,25.4065,25.5149,153365.0
2018-04-03 15:10:00,30.6,30.63,30.49,30.54,142445.0,25.5149,25.5399,25.4232,25.4649,142445.0
2018-04-03 15:20:00,30.54,30.61,30.51,30.61,166999.0,25.4649,25.5232,25.4398,25.5232,166999.0
2018-04-03 15:30:00,30.6,30.61,30.39,30.44,195988.0,25.5149,25.5232,25.3398,25.3815,195988.0
2018-04-03 15:40:00,30.44,30.48,30.39,30.42,207386.0,25.3815,25.4148,25.3398,25.3648,207386.0
2018-04-03 15:50:00,30.41,30.5,30.41,30.47,334196.0,25.3565,25.4315,25.3565,25.4065,334196.0
2018-04-04 09:30:00,30.29,30.36,30.11,30.23,110237.0,25.2564,25.3148,25.1063,25.2064,110237.0
2018-04-04 09:40:00,30.23,30.26,30.09,30.12,90981.0,25.2064,25.2314,25.0896,25.1147,90981.0
2018-04-04 09:50:00,30.11,30.22,30.07,30.21,125022.0,25.1063,25.198,25.073,25.1897,125022.0
2018-04-04 10:00:00,30.21,30.22,30.08,30.13,92394.0,25.1897,25.198,25.0813,25.123,92394.0
2018-04-04 10:10:00,30.13,30.29,30.13,30.25,89220.0,25.123,25.2564,25.123,25.2231,89220.0
2018-04-04 10:20:00,30.25,30.3,30.23,30.25,72858.0,25.2231,25.2647,25.2064,25.2231,72858.0
2018-04-04 10:30:00,30.25,30.26,30.02,30.03,106048.0,25.2231,25.2314,25.0313,25.0396,106048.0
2018-04-04 10:40:00,30.02,30.05,29.99,30.0,124826.0,25.0313,25.0563,25.0063,25.0146,124826.0
2018-04-04 10:50:00,30.0,30.19,29.99,30.16,128857.0,25.0146,25.173,25.0063,25.148,128857.0
2018-04-04 11:00:00,30.15,30.16,30.0,30.1,141416.0,25.1397,25.148,25.0146,25.098,141416.0
2018-04-04 11:10:00,30.11,30.13,30.04,30.07,60067.0,25.1063,25.123,25.0479,25.073,60067.0
2018-04-04 11:20:00,30.06,30.17,30.04,30.05,93674.0,25.0646,25.1563,25.0479,25.0563,93674.0
2018-04-04 11:30:00,30.05,30.15,30.04,30.15,138417.0,25.0563,25.1397,25.0479,25.1397,138417.0
2018-04-04 11:40:00,30.15,30.15,30.06,30.06,98873.0,25.1397,25.1397,25.0646,25.0646,98873.0
2018-04-04 11:50:00,30.05,30.12,30.04,30.08,56114.0,25.0563,25.1147,25.0479,25.0813,56114.0
2018-04-04 12:00:00,30.09,30.09,30.02,30.08,70055.0,25.0896,25.0896,25.0313,25.0813,70055.0
2018-04-04 12:10:00,30.07,30.09,29.99,30.0,105417.0,25.073,25.0896,25.0063,25.0146,105417.0
2018-04-04 12:20:00,30.0,30.04,29.99,30.0,64205.0,25.0146,25.0479,25.0063,25.0146,64205.0
2018-04-04 12:30:00,30.0,30.03,29.96,29.97,171122.0,25.0146,25.0396,24.9812,24.9896,171122.0
2018-04-04 12:40:00,29.96,30.03,29.86,30.0,172101.0,24.9812,25.0396,24.8979,25.0146,172101.0
2018-04-04 12:50:00,29.99,30.04,29.98,30.0,111522.0,25.0063,25.0479,24.9979,25.0146,111522.0
2018-04-04 13:00:00,30.0,30.0,29.86,29.86,79935.0,25.0146,25.0146,24.8979,24.8979,79935.0
2018-04-04 13:10:00,29.86,29.89,29.85,29.85,71545.0,24.8979,24.9229,24.8895,24.8895,71545.0
2018-04-04 13:20:00,29.85,29.9,29.85,29.9,104141.0,24.8895,24.9312,24.8895,24.9312,104141.0
2018-04-04 13:30:00,29.89,29.92,29.85,29.91,61448.0,24.9229,24.9479,24.8895,24.9396,61448.0
2018-04-04 13:40:00,29.92,30.01,29.87,29.94,157835.0,24.9479,25.0229,24.9062,24.9646,157835.0
2018-04-04 13:50:00,29.93,30.03,29.93,30.03,61619.0,24.9562,25.0396,24.9562,25.0396,61619.0
2018-04-04 14:00:00,30.03,30.09,30.0,30.08,44677.0,25.0396,25.0896,25.0146,25.0813,44677.0
2018-04-04 14:10:00,30.09,30.17,30.02,30.14,105921.0,25.0896,25.1563,25.0313,25.1313,105921.0
2018-04-04 14:20:00,30.14,30.18,30.11,30.16,71310.0,25.1313,25.1647,25.1063,25.148,71310.0
2018-04-04 14:30:00,30.16,30.17,30.08,30.1,63876.0,25.148,25.1563,25.0813,25.098,63876.0
2018-04-04 14:40:00,30.1,30.19,30.08,30.16,75291.0,25.098,25.173,25.0813,25.148,75291.0
2018-04-04 14:50:00,30.16,30.22,30.16,30.21,61550.0,25.148,25.198,25.148,25.1897,61550.0
2018-04-04 15:00:00,30.2,30.3,30.2,30.29,76553.0,25.1814,25.2647,25.1814,25.2564,76553.0
2018-04-04 15:10:00,30.3,30.3,30.23,30.28,84849.0,25.2647,25.2647,25.2064,25.2481,84849.0
2018-04-04 15:20:00,30.28,30.37,30.27,30.36,104363.0,25.2481,25.3231,25.2397,25.3148,104363.0
2018-04-04 15:30:00,30.36,30.46,30.35,30.46,136808.0,25.3148,25.3982,25.3064,25.3982,136808.0
2018-04-04 15:40:00,30.46,30.47,30.37,30.37,203649.0,25.3982,25.4065,25.3231,25.3231,203649.0
2018-04-04 15:50:00,30.38,30.41,30.37,30.4,361886.0,25.3314,25.3565,25.3231,25.3481,361886.0
2018-04-05 09:30:00,30.5,30.64,30.28,30.29,97065.0,25.4315,25.5482,25.2481,25.2564,97065.0
2018-04-05 09:40:00,30.29,30.3,30.18,30.22,75636.0,25.2564,25.2647,25.1647,25.198,75636.0
2018-04-05 09:50:00,30.21,30.25,30.15,30.15,96066.0,25.1897,25.2231,25.1397,25.1397,96066.0
2018-04-05 10:00:00,30.15,30.21,30.12,30.15,114016.0,25.1397,25.1897,25.1147,25.1397,114016.0
2018-04-05 10:10:00,30.15,30.19,30.1,30.14,65675.0,25.1397,25.173,25.098,25.1313,65675.0
2018-04-05 10:20:00,30.14,30.19,30.12,30.18,68395.0,25.1313,25.173,25.1147,25.1647,68395.0
2018-04-05 10:30:00,30.17,30.2,30.14,30.19,76803.0,25.1563,25.1814,25.1313,25.173,76803.0
2018-04-05 10:40:00,30.19,30.2,30.15,30.17,53856.0,25.173,25.1814,25.1397,25.1563,53856.0
2018-04-05 10:50:00,30.17,30.22,30.15,30.19,56468.0,25.1563,25.198,25.1397,25.173,56468.0
2018-04-05 11:00:00,30.19,30.2,30.13,30.15,98432.0,25.173,25.1814,25.123,25.1397,98432.0
2018-04-05 11:10:00,30.16,30.17,30.09,30.15,110475.0,25.148,25.1563,25.0896,25.1397,110475.0
2018-04-05 11:20:00,30.15,30.27,30.1,30.26,65735.0,25.1397,25.2397,25.098,25.2314,65735.0
2018-04-05 11:30:00,30.26,30.38,30.24,30.37,33975.0,25.2314,25.3314,25.2147,25.3231,33975.0
2018-04-05 11:40:00,30.36,30.44,30.35,30.44,36190.0,25.3148,25.3815,25.3064,25.3815,36190.0
2018-04-05 11:50:00,30.44,30.5,30.41,30.47,65431.0,25.3815,25.4315,25.3565,25.4065,65431.0
2018-04-05 12:00:00,30.46,30.47,30.37,30.41,59349.0,25.3982,25.4065,25.3231,25.3565,59349.0
2018-04-05 12:10:00,30.41,30.41,30.36,30.37,68549.0,25.3565,25.3565,25.3148,25.3231,68549.0
2018-04-05 12:20:00,30.38,30.41,30.36,30.39,101636.0,25.3314,25.3565,25.3148,25.3398,101636.0
2018-04-05 12:30:00,30.4,30.42,30.39,30.42,154572.0,25.3481,25.3648,25.3398,25.3648,154572.0
2018-04-05 12:40:00,30.42,30.56,30.42,30.56,75744.0,25.3648,25.4815,25.3648,25.4815,75744.0
2018-04-05 12:50:00,30.55,30.61,30.53,30.6,49154.0,25.4732,25.5232,25.4565,25.5149,49154.0
2018-04-05 13:00:00,30.6,30.7,30.59,30.66,98546.0,25.5149,25.5983,25.5066,25.5649,98546.0
2018-04-05 13:10:00,30.67,30.68,30.55,30.58,59744.0,25.5733,25.5816,25.4732,25.4982,59744.0
2018-04-05 13:20:00,30.58,30.62,30.48,30.51,40579.0,25.4982,25.5316,25.4148,25.4398,40579.0
2018-04-05 13:30:00,30.5,30.54,30.45,30.45,47233.0,25.4315,25.4649,25.3898,25.3898,47233.0
2018-04-05 13:40:00,30.44,30.44,30.35,30.37,48002.0,25.3815,25.3815,25.3064,25.3231,48002.0
2018-04-05 13:50:00,30.37,30.43,30.31,30.31,65942.0,25.3231,25.3731,25.2731,25.2731,65942.0
2018-04-05 14:00:00,30.32,30.34,30.25,30.26,84397.0,25.2814,25.2981,25.2231,25.2314,84397.0
2018-04-05 14:10:00,30.27,30.3,30.23,30.26,77275.0,25.2397,25.2647,25.2064,25.2314,77275.0
2018-04-05 14:20:00,30.26,30.29,30.23,30.28,58870.0,25.2314,25.2564,25.2064,25.2481,58870.0
2018-04-05 14:30:00,30.28,30.34,30.27,30.3,56297.0,25.2481,25.2981,25.2397,25.2647,56297.0
2018-04-05 14:40:00,30.3,30.33,30.25,30.28,57367.0,25.2647,25.2898,25.2231,25.2481,57367.0
2018-04-05 14:50:00,30.28,30.31,30.24,30.31,41494.0,25.2481,25.2731,25.2147,25.2731,41494.0
2018-04-05 15:00:00,30.31,30.32,30.24,30.3,69276.0,25.2731,25.2814,25.2147,25.2647,69276.0
2018-04-05 15:10:00,30.3,30.36,30.29,30.35,94312.0,25.2647,25.3148,25.2564,25.3064,94312.0
2018-04-05 15:20:00,30.35,30.36,30.29,30.34,76884.0,25.3064,25.3148,25.2564,25.2981,76884.0
2018-04-05 15:30:00,30.34,30.35,30.26,30.28,130335.0,25.2981,25.3064,25.2314,25.2481,130335.0
2018-04-05 15:40:00,30.29,30.32,30.26,30.28,178490.0,25.2564,25.2814,25.2314,25.2481,178490.0
2018-04-05 15:50:00,30.28,30.35,30.26,30.32,417970.0,25.2481,25.3064,25.2314,25.2814,417970.0
2018-04-06 09:30:00,30.2,30.4,30.16,30.3,104510.0,25.1814,25.3481,25.148,25.2647,104510.0
2018-04-06 09:40:00,30.29,30.45,30.24,30.43,66821.0,25.2564,25.3898,25.2147,25.3731,66821.0
2018-04-06 09:50:00,30.43,30.45,30.25,30.29,58400.0,25.3731,25.3898,25.2231,25.2564,58400.0
2018-04-06 10:00:00,30.3,30.32,30.17,30.19,62699.0,25.2647,25.2814,25.1563,25.173,62699.0
2018-04-06 10:10:00,30.19,30.26,30.13,30.15,85591.0,25.173,25.2314,25.123,25.1397,85591.0
2018-04-06 10:20:00,30.15,30.17,30.09,30.1,61103.0,25.1397,25.1563,25.0896,25.098,61103.0
2018-04-06 10:30:00,30.1,30.11,29.99,30.01,97964.0,25.098,25.1063,25.0063,25.0229,97964.0
2018-04-06 10:40:00,30.01,30.1,30.01,30.07,105854.0,25.0229,25.098,25.0229,25.073,105854.0
2018-04-06 10:50:00,30.07,30.1,29.99,30.02,76239.0,25.073,25.098,25.0063,25.0313,76239.0
2018-04-06 11:00:00,30.01,30.02,29.95,29.99,273192.0,25.0229,25.0313,24.9729,25.0063,273192.0
2018-04-06 11:10:00,29.99,30.03,29.98,29.99,98861.0,25.0063,25.0396,24.9979,25.0063,98861.0
2018-04-06 11:20:00,29.99,30.02,29.94,30.0,120192.0,25.0063,25.0313,24.9646,25.0146,120192.0
2018-04-06 11:30:00,30.01,30.09,30.0,30.06,54522.0,25.0229,25.0896,25.0146,25.0646,54522.0
2018-04-06 11:40:00,30.06,30.11,30.02,30.02,42009.0,25.0646,25.1063,25.0313,25.0313,42009.0
2018-04-06 11:50:00,30.03,30.17,30.01,30.12,51340.0,25.0396,25.1563,25.0229,25.1147,51340.0
2018-04-06 12:00:00,30.12,30.15,30.07,30.14,50343.0,25.1147,25.1397,25.073,25.1313,50343.0
2018-04-06 12:10:00,30.13,30.13,30.05,30.05,39012.0,25.123,25.123,25.0563,25.0563,39012.0
2018-04-06 12:20:00,30.05,30.11,30.04,30.05,44337.0,25.0563,25.1063,25.0479,25.0563,44337.0
2018-04-06 12:30:00,30.05,30.09,30.0,30.08,53536.0,25.0563,25.0896,25.0146,25.0813,53536.0
2018-04-06 12:40:00,30.08,30.17,30.08,30.13,52702.0,25.0813,25.1563,25.0813,25.123,52702.0
2018-04-06 12:50:00,30.12,30.13,30.07,30.1,57919.0,25.1147,25.123,25.073,25.098,57919.0
2018-04-06 13:00:00,30.1,30.1,30.03,30.06,71939.0,25.098,25.098,25.0396,25.0646,71939.0
2018-04-06 13:10:00,30.05,30.11,30.03,30.05,61155.0,25.0563,25.1063,25.0396,25.0563,61155.0
2018-04-06 13:20:00,30.05,30.1,30.04,30.04,59352.0,25.0563,25.098,25.0479,25.0479,59352.0
2018-04-06 13:30:00,30.04,30.08,30.02,30.04,70354.0,25.0479,25.0813,25.0313,25.0479,70354.0
2018-04-06 13:40:00,30.03,30.1,30.02,30.04,49003.0,25.0396,25.098,25.0313,25.0479,49003.0
2018-04-06 13:50:00,30.04,30.04,29.95,29.95,84097.0,25.0479,25.0479,24.9729,24.9729,84097.0
2018-04-06 14:00:00,29.94,29.98,29.92,29.94,117471.0,24.9646,24.9979,24.9479,24.9646,117471.0
2018-04-06 14:10:00,29.94,29.97,29.92,29.93,58994.0,24.9646,24.9896,24.9479,24.9562,58994.0
2018-04-06 14:20:00,29.93,29.98,29.91,29.94,142015.0,24.9562,24.9979,24.9396,24.9646,142015.0
2018-04-06 14:30:00,29.94,29.98,29.84,29.86,132225.0,24.9646,24.9979,24.8812,24.8979,132225.0
2018-04-06 14:40:00,29.86,29.94,29.85,29.91,105551.0,24.8979,24.9646,24.8895,24.9396,105551.0
2018-04-06 14:50:00,29.91,29.91,29.83,29.89,74321.0,24.9396,24.9396,24.8728,24.9229,74321.0
2018-04-06 15:00:00,29.9,29.94,29.81,29.88,102455.0,24.9312,24.9646,24.8562,24.9145,102455.0
2018-04-06 15:10:00,29.89,30.01,29.87,29.95,111671.0,24.9229,25.0229,24.9062,24.9729,111671.0
2018-04-06 15:20:00,29.95,30.02,29.94,29.99,202309.0,24.9729,25.0313,24.9646,25.0063,202309.0
2018-04-06 15:30:00,29.98,30.0,29.9,29.97,330915.0,24.9979,25.0146,24.9312,24.9896,330915.0
2018-04-06 15:40:00,29.98,30.01,29.89,29.89,513254.0,24.9979,25.0229,24.9229,24.9229,513254.0
2018-04-06 15:50:00,29.89,30.03,29.88,29.95,584071.0,24.9229,25.0396,24.9145,24.9729,584071.0
2018-04-09 09:30:00,30.2,30.21,30.0,30.12,79625.0,25.1814,25.1897,25.0146,25.1147,79625.0
2018-04-09 09:40:00,30.13,30.19,30.12,30.18,65415.0,25.123,25.173,25.1147,25.1647,65415.0
2018-04-09 09:50:00,30.18,30.23,30.14,30.21,75148.0,25.1647,25.2064,25.1313,25.1897,75148.0
2018-04-09 10:00:00,30.2,30.32,30.2,30.27,77330.0,25.1814,25.2814,25.1814,25.2397,77330.0
2018-04-09 10:10:00,30.26,30.27,30.2,30.21,67959.0,25.2314,25.2397,25.1814,25.1897,67959.0
2018-04-09 10:20:00,30.22,30.24,30.22,30.23,39566.0,25.198,25.2147,25.198,25.2064,39566.0
2018-04-09 10:30:00,30.23,30.26,30.21,30.25,96160.0,25.2064,25.2314,25.1897,25.2231,96160.0
2018-04-09 10:40:00,30.26,30.26,30.24,30.26,42583.0,25.2314,25.2314,25.2147,25.2314,42583.0
2018-04-09 10:50:00,30.26,30.29,30.24,30.25,70787.0,25.2314,25.2564,25.2147,25.2231,70787.0
2018-04-09 11:00:00,30.25,30.25,30.18,30.19,63387.0,25.2231,25.2231,25.1647,25.173,63387.0
2018-04-09 11:10:00,30.19,30.25,30.19,30.23,54549.0,25.173,25.2231,25.173,25.2064,54549.0
2018-04-09 11:20:00,30.23,30.27,30.21,30.27,56888.0,25.2064,25.2397,25.1897,25.2397,56888.0
2018-04-09 11:30:00,30.27,30.33,30.24,30.33,120652.0,25.2397,25.2898,25.2147,25.2898,120652.0
2018-04-09 11:40:00,30.32,30.4,30.31,30.39,42976.0,25.2814,25.3481,25.2731,25.3398,42976.0
2018-04-09 11:50:00,30.38,30.44,30.37,30.41,57368.0,25.3314,25.3815,25.3231,25.3565,57368.0
2018-04-09 12:00:00,30.41,30.44,30.37,30.43,74633.0,25.3565,25.3815,25.3231,25.3731,74633.0
2018-04-09 12:10:00,30.42,30.44,30.39,30.4,65076.0,25.3648,25.3815,25.3398,25.3481,65076.0
2018-04-09 12:20:00,30.4,30.4,30.35,30.39,44770.0,25.3481,25.3481,25.3064,25.3398,44770.0
2018-04-09 12:30:00,30.38,30.43,30.37,30.41,58397.0,25.3314,25.3731,25.3231,25.3565,58397.0
2018-04-09 12:40:00,30.4,30.45,30.39,30.43,43983.0,25.3481,25.3898,25.3398,25.3731,43983.0
2018-04-09 12:50:00,30.43,30.44,30.41,30.44,41320.0,25.3731,25.3815,25.3565,25.3815,41320.0
2018-04-09 13:00:00,30.44,30.47,30.42,30.46,68464.0,25.3815,25.4065,25.3648,25.3982,68464.0
2018-04-09 13:10:00,30.46,30.49,30.43,30.48,41618.0,25.3982,25.4232,25.3731,25.4148,41618.0
2018-04-09 13:20:00,30.47,30.5,30.44,30.48,57782.0,25.4065,25.4315,25.3815,25.4148,57782.0
2018-04-09 13:30:00,30.48,30.52,30.47,30.52,44862.0,25.4148,25.4482,25.4065,25.4482,44862.0
2018-04-09 13:40:00,30.52,30.57,30.51,30.54,89809.0,25.4482,25.4899,25.4398,25.4649,89809.0
2018-04-09 13:50:00,30.55,30.59,30.54,30.59,76251.0,25.4732,25.5066,25.4649,25.5066,76251.0
2018-04-09 14:00:00,30.58,30.61,30.56,30.59,57941.0,25.4982,25.5232,25.4815,25.5066,57941.0
2018-04-09 14:10:00,30.59,30.6,30.5,30.6,87576.0,25.5066,25.5149,25.4315,25.5149,87576.0
2018-04-09 14:20:00,30.6,30.65,30.57,30.6,106802.0,25.5149,25.5566,25.4899,25.5149,106802.0
2018-04-09 14:30:00,30.6,30.65,30.56,30.6,112193.0,25.5149,25.5566,25.4815,25.5149,112193.0
2018-04-09 14:40:00,30.61,30.62,30.55,30.61,69681.0,25.5232,25.5316,25.4732,25.5232,69681.0
2018-04-09 14:50:00,30.6,30.68,30.6,30.66,81706.0,25.5149,25.5816,25.5149,25.5649,81706.0
2018-04-09 15:00:00,30.66,30.71,30.66,30.7,106097.0,25.5649,25.6066,25.5649,25.5983,106097.0
2018-04-09 15:10:00,30.7,30.71,30.59,30.6,127484.0,25.5983,25.6066,25.5066,25.5149,127484.0
2018-04-09 15:20:00,30.59,30.63,30.57,30.61,123918.0,25.5066,25.5399,25.4899,25.5232,123918.0
2018-04-09 15:30:00,30.61,30.64,30.59,30.63,213465.0,25.5232,25.5482,25.5066,25.5399,213465.0
2018-04-09 15:40:00,30.63,30.64,30.6,30.61,300531.0,25.5399,25.5482,25.5149,25.5232,300531.0
2018-04-09 15:50:00,30.6,30.62,30.49,30.52,625270.0,25.5149,25.5316,25.4232,25.4482,625270.0
2018-04-10 09:30:00,30.83,30.83,30.43,30.49,121599.0,25.7067,25.7067,25.3731,25.4232,121599.0
2018-04-10 09:40:00,30.49,30.54,30.36,30.51,69359.0,25.4232,25.4649,25.3148,25.4398,69359.0
2018-04-10 09:50:00,30.52,30.55,30.45,30.48,37327.0,25.4482,25.4732,25.3898,25.4148,37327.0
2018-04-10 10:00:00,30.49,30.58,30.49,30.56,130845.0,25.4232,25.4982,25.4232,25.4815,130845.0
2018-04-10 10:10:00,30.57,30.66,30.52,30.56,107458.0,25.4899,25.5649,25.4482,25.4815,107458.0
2018-04-10 10:20:00,30.57,30.6,30.49,30.55,89674.0,25.4899,25.5149,25.4232,25.4732,89674.0
2018-04-10 10:30:00,30.54,30.62,30.51,30.56,75841.0,25.4649,25.5316,25.4398,25.4815,75841.0
2018-04-10 10:40:00,30.55,30.57,30.5,30.51,57059.0,25.4732,25.4899,25.4315,25.4398,57059.0
2018-04-10 10:50:00,30.51,30.55,30.49,30.51,63416.0,25.4398,25.4732,25.4232,25.4398,63416.0
2018-04-10 11:00:00,30.51,30.54,30.49,30.51,68681.0,25.4398,25.4649,25.4232,25.4398,68681.0
2018-04-10 11:10:00,30.51,30.53,30.47,30.47,66934.0,25.4398,25.4565,25.4065,25.4065,66934.0
2018-04-10 11:20:00,30.48,30.48,30.32,30.33,83814.0,25.4148,25.4148,25.2814,25.2898,83814.0
2018-04-10 11:30:00,30.33,30.37,30.29,30.32,47138.0,25.2898,25.3231,25.2564,25.2814,47138.0
2018-04-10 11:40:00,30.32,30.34,30.19,30.24,62330.0,25.2814,25.2981,25.173,25.2147,62330.0
2018-04-10 11:50:00,30.23,30.3,30.2,30.26,47641.0,25.2064,25.2647,25.1814,25.2314,47641.0
2018-04-10 12:00:00,30.25,30.29,30.22,30.28,46898.0,25.2231,25.2564,25.198,25.2481,46898.0
2018-04-10 12:10:00,30.28,30.29,30.23,30.28,42610.0,25.2481,25.2564,25.2064,25.2481,42610.0
2018-04-10 12:20:00,30.27,30.29,30.16,30.19,159711.0,25.2397,25.2564,25.148,25.173,159711.0
2018-04-10 12:30:00,30.19,30.32,30.18,30.28,51851.0,25.173,25.2814,25.1647,25.2481,51851.0
2018-04-10 12:40:00,30.27,30.33,30.22,30.31,82330.0,25.2397,25.2898,25.198,25.2731,82330.0
2018-04-10 12:50:00,30.31,30.32,30.23,30.23,42186.0,25.2731,25.2814,25.2064,25.2064,42186.0
2018-04-10 13:00:00,30.24,30.27,30.19,30.24,47905.0,25.2147,25.2397,25.173,25.2147,47905.0
2018-04-10 13:10:00,30.24,30.33,30.23,30.3,136125.0,25.2147,25.2898,25.2064,25.2647,136125.0
2018-04-10 13:20:00,30.3,30.38,30.27,30.37,42260.0,25.2647,25.3314,25.2397,25.3231,42260.0
2018-04-10 13:30:00,30.36,30.38,30.32,30.34,34390.0,25.3148,25.3314,25.2814,25.2981,34390.0
2018-04-10 13:40:00,30.35,30.41,30.34,30.4,75376.0,25.3064,25.3565,25.2981,25.3481,75376.0
2018-04-10 13:50:00,30.4,30.47,30.37,30.46,69444.0,25.3481,25.4065,25.3231,25.3982,69444.0
2018-04-10 14:00:00,30.47,30.54,30.47,30.53,67000.0,25.4065,25.4649,25.4065,25.4565,67000.0
2018-04-10 14:10:00,30.54,30.57,30.52,30.55,63079.0,25.4649,25.4899,25.4482,25.4732,63079.0
2018-04-10 14:20:00,30.56,30.59,30.54,30.55,59129.0,25.4815,25.5066,25.4649,25.4732,59129.0
2018-04-10 14:30:00,30.55,30.56,30.48,30.55,78414.0,25.4732,25.4815,25.4148,25.4732,78414.0
2018-04-10 14:40:00,30.55,30.56,30.43,30.44,107203.0,25.4732,25.4815,25.3731,25.3815,107203.0
2018-04-10 14:50:00,30.43,30.5,30.4,30.5,55044.0,25.3731,25.4315,25.3481,25.4315,55044.0
2018-04-10 15:00:00,30.5,30.53,30.44,30.53,51788.0,25.4315,25.4565,25.3815,25.4565,51788.0
2018-04-10 15:10:00,30.53,30.58,30.49,30.57,91873.0,25.4565,25.4982,25.4232,25.4899,91873.0
2018-04-10 15:20:00,30.57,30.59,30.48,30.57,211908.0,25.4899,25.5066,25.4148,25.4899,211908.0
2018-04-10 15:30:00,30.57,30.62,30.55,30.61,149600.0,25.4899,25.5316,25.4732,25.5232,149600.0
2018-04-10 15:40:00,30.6,30.62,30.51,30.55,136841.0,25.5149,25.5316,25.4398,25.4732,136841.0
2018-04-10 15:50:00,30.55,30.59,30.53,30.57,365072.0,25.4732,25.5066,25.4565,25.4899,365072.0
2018-04-11 09:30:00,30.48,30.56,30.42,30.52,53583.0,25.4148,25.4815,25.3648,25.4482,53583.0
2018-04-11 09:40:00,30.52,30.69,30.51,30.68,48453.0,25.4482,25.5899,25.4398,25.5816,48453.0
2018-04-11 09:50:00,30.67,30.67,30.48,30.52,72194.0,25.5733,25.5733,25.4148,25.4482,72194.0
2018-04-11 10:00:00,30.51,30.6,30.46,30.57,52285.0,25.4398,25.5149,25.3982,25.4899,52285.0
2018-04-11 10:10:00,30.57,30.63,30.57,30.6,40167.0,25.4899,25.5399,25.4899,25.5149,40167.0
2018-04-11 10:20:00,30.61,30.62,30.53,30.61,60479.0,25.5232,25.5316,25.4565,25.5232,60479.0
2018-04-11 10:30:00,30.61,30.67,30.58,30.67,40418.0,25.5232,25.5733,25.4982,25.5733,40418.0
2018-04-11 10:40:00,30.66,30.68,30.62,30.68,43912.0,25.5649,25.5816,25.5316,25.5816,43912.0
2018-04-11 10:50:00,30.67,30.69,30.64,30.65,78226.0,25.5733,25.5899,25.5482,25.5566,78226.0
2018-04-11 11:00:00,30.64,30.69,30.6,30.68,49184.0,25.5482,25.5899,25.5149,25.5816,49184.0
2018-04-11 11:10:00,30.69,30.71,30.65,30.66,76831.0,25.5899,25.6066,25.5566,25.5649,76831.0
2018-04-11 11:20:00,30.67,30.69,30.64,30.66,43025.0,25.5733,25.5899,25.5482,25.5649,43025.0
2018-04-11 11:30:00,30.67,30.71,30.64,30.7,41638.0,25.5733,25.6066,25.5482,25.5983,41638.0
2018-04-11 11:40:00,30.69,30.71,30.67,30.69,47194.0,25.5899,25.6066,25.5733,25.5899,47194.0
2018-04-11 11:50:00,30.7,30.71,30.65,30.66,29355.0,25.5983,25.6066,25.5566,25.5649,29355.0
2018-04-11 12:00:00,30.66,30.69,30.65,30.66,29403.0,25.5649,25.5899,25.5566,25.5649,29403.0
2018-04-11 12:10:00,30.66,30.7,30.66,30.69,35895.0,25.5649,25.5983,25.5649,25.5899,35895.0
2018-04-11 12:20:00,30.68,30.72,30.68,30.7,25040.0,25.5816,25.6149,25.5816,25.5983,25040.0
2018-04-11 12:30:00,30.7,30.73,30.69,30.7,34272.0,25.5983,25.6233,25.5899,25.5983,34272.0
2018-04-11 12:40:00,30.7,30.73,30.68,30.71,38472.0,25.5983,25.6233,25.5816,25.6066,38472.0
2018-04-11 12:50:00,30.71,30.73,30.68,30.71,35943.0,25.6066,25.6233,25.5816,25.6066,35943.0
2018-04-11 13:00:00,30.72,30.76,30.72,30.75,41017.0,25.6149,25.6483,25.6149,25.64,41017.0
2018-04-11 13:10:00,30.74,30.8,30.72,30.78,36056.0,25.6316,25.6817,25.6149,25.665,36056.0
2018-04-11 13:20:00,30.77,30.78,30.73,30.74,45923.0,25.6566,25.665,25.6233,25.6316,45923.0
2018-04-11 13:30:00,30.74,30.74,30.69,30.7,24702.0,25.6316,25.6316,25.5899,25.5983,24702.0
2018-04-11 13:40:00,30.7,30.74,30.66,30.69,52852.0,25.5983,25.6316,25.5649,25.5899,52852.0
2018-04-11 13:50:00,30.68,30.7,30.66,30.67,26106.0,25.5816,25.5983,25.5649,25.5733,26106.0
2018-04-11 14:00:00,30.68,30.69,30.6,30.6,28496.0,25.5816,25.5899,25.5149,25.5149,28496.0
2018-04-11 14:10:00,30.61,30.68,30.58,30.67,49409.0,25.5232,25.5816,25.4982,25.5733,49409.0
2018-04-11 14:20:00,30.66,30.7,30.66,30.68,36252.0,25.5649,25.5983,25.5649,25.5816,36252.0
2018-04-11 14:30:00,30.69,30.73,30.67,30.7,63887.0,25.5899,25.6233,25.5733,25.5983,63887.0
2018-04-11 14:40:00,30.7,30.72,30.65,30.68,68170.0,25.5983,25.6149,25.5566,25.5816,68170.0
2018-04-11 14:50:00,30.68,30.7,30.65,30.68,69637.0,25.5816,25.5983,25.5566,25.5816,69637.0
2018-04-11 15:00:00,30.68,30.73,30.64,30.64,59564.0,25.5816,25.6233,25.5482,25.5482,59564.0
2018-04-11 15:10:00,30.65,30.66,30.6,30.63,69347.0,25.5566,25.5649,25.5149,25.5399,69347.0
2018-04-11 15:20:00,30.63,30.66,30.61,30.66,73603.0,25.5399,25.5649,25.5232,25.5649,73603.0
2018-04-11 15:30:00,30.66,30.69,30.64,30.67,65416.0,25.5649,25.5899,25.5482,25.5733,65416.0
2018-04-11 15:40:00,30.67,30.71,30.67,30.68,121229.0,25.5733,25.6066,25.5733,25.5816,121229.0
2018-04-11 15:50:00,30.68,30.68,30.61,30.63,282192.0,25.5816,25.5816,25.5232,25.5399,282192.0
2018-04-12 09:30:00,30.64,30.64,30.42,30.46,50778.0,25.5482,25.5482,25.3648,25.3982,50778.0
2018-04-12 09:40:00,30.46,30.58,30.4,30.52,50475.0,25.3982,25.4982,25.3481,25.4482,50475.0
2018-04-12 09:50:00,30.52,30.64,30.51,30.62,52935.0,25.4482,25.5482,25.4398,25.5316,52935.0
2018-04-12 10:00:00,30.63,30.65,30.47,30.51,97795.0,25.5399,25.5566,25.4065,25.4398,97795.0
2018-04-12 10:10:00,30.52,30.53,30.43,30.5,26418.0,25.4482,25.4565,25.3731,25.4315,26418.0
2018-04-12 10:20:00,30.49,30.52,30.43,30.43,87092.0,25.4232,25.4482,25.3731,25.3731,87092.0
2018-04-12 10:30:00,30.43,30.46,30.33,30.34,44445.0,25.3731,25.3982,25.2898,25.2981,44445.0
2018-04-12 10:40:00,30.35,30.35,30.27,30.34,52812.0,25.3064,25.3064,25.2397,25.2981,52812.0
2018-04-12 10:50:00,30.35,30.36,30.31,30.34,19828.0,25.3064,25.3148,25.2731,25.2981,19828.0
2018-04-12 11:00:00,30.33,30.39,30.32,30.37,48867.0,25.2898,25.3398,25.2814,25.3231,48867.0
2018-04-12 11:10:00,30.37,30.38,30.28,30.33,31536.0,25.3231,25.3314,25.2481,25.2898,31536.0
2018-04-12 11:20:00,30.33,30.36,30.25,30.25,34269.0,25.2898,25.3148,25.2231,25.2231,34269.0
2018-04-12 11:30:00,30.25,30.26,30.2,30.24,23056.0,25.2231,25.2314,25.1814,25.2147,23056.0
2018-04-12 11:40:00,30.24,30.25,30.15,30.17,29412.0,25.2147,25.2231,25.1397,25.1563,29412.0
2018-04-12 11:50:00,30.17,30.18,30.11,30.16,34961.0,25.1563,25.1647,25.1063,25.148,34961.0
2018-04-12 12:00:00,30.15,30.2,30.12,30.18,37866.0,25.1397,25.1814,25.1147,25.1647,37866.0
2018-04-12 12:10:00,30.18,30.18,30.14,30.16,21099.0,25.1647,25.1647,25.1313,25.148,21099.0
2018-04-12 12:20:00,30.16,30.23,30.15,30.23,18554.0,25.148,25.2064,25.1397,25.2064,18554.0
2018-04-12 12:30:00,30.23,30.25,30.2,30.21,17994.0,25.2064,25.2231,25.1814,25.1897,17994.0
2018-04-12 12:40:00,30.21,30.21,30.16,30.19,25524.0,25.1897,25.1897,25.148,25.173,25524.0
2018-04-12 12:50:00,30.18,30.18,30.1,30.12,40337.0,25.1647,25.1647,25.098,25.1147,40337.0
2018-04-12 13:00:00,30.12,30.12,30.02,30.05,102487.0,25.1147,25.1147,25.0313,25.0563,102487.0
2018-04-12 13:10:00,30.05,30.05,29.96,29.98,298291.0,25.0563,25.0563,24.9812,24.9979,298291.0
2018-04-12 13:20:00,29.98,30.01,29.88,29.88,327406.0,24.9979,25.0229,24.9145,24.9145,327406.0
2018-04-12 13:30:00,29.87,29.94,29.85,29.92,68399.0,24.9062,24.9646,24.8895,24.9479,68399.0
2018-04-12 13:40:00,29.91,30.02,29.91,29.93,380715.0,24.9396,25.0313,24.9396,24.9562,380715.0
2018-04-12 13:50:00,29.92,30.05,29.91,30.03,157327.0,24.9479,25.0563,24.9396,25.0396,157327.0
2018-04-12 14:00:00,30.03,30.09,30.02,30.07,97811.0,25.0396,25.0896,25.0313,25.073,97811.0
2018-04-12 14:10:00,30.07,30.12,30.04,30.11,61130.0,25.073,25.1147,25.0479,25.1063,61130.0
2018-04-12 14:20:00,30.11,30.16,30.11,30.12,37797.0,25.1063,25.148,25.1063,25.1147,37797.0
2018-04-12 14:30:00,30.12,30.16,30.09,30.12,46099.0,25.1147,25.148,25.0896,25.1147,46099.0
2018-04-12 14:40:00,30.13,30.14,30.11,30.13,31218.0,25.123,25.1313,25.1063,25.123,31218.0
2018-04-12 14:50:00,30.13,30.17,30.12,30.16,45152.0,25.123,25.1563,25.1147,25.148,45152.0
2018-04-12 15:00:00,30.17,30.19,30.14,30.16,30993.0,25.1563,25.173,25.1313,25.148,30993.0
2018-04-12 15:10:00,30.16,30.16,30.11,30.16,54215.0,25.148,25.148,25.1063,25.148,54215.0
2018-04-12 15:20:00,30.16,30.22,30.14,30.19,79235.0,25.148,25.198,25.1313,25.173,79235.0
2018-04-12 15:30:00,30.18,30.19,30.1,30.12,92746.0,25.1647,25.173,25.098,25.1147,92746.0
2018-04-12 15:40:00,30.12,30.13,30.09,30.12,179102.0,25.1147,25.123,25.0896,25.1147,179102.0
2018-04-12 15:50:00,30.12,30.12,30.0,30.01,483005.0,25.1147,25.1147,25.0146,25.0229,483005.0
2018-04-13 09:30:00,30.09,30.25,30.09,30.21,58261.0,25.0896,25.2231,25.0896,25.1897,58261.0
2018-04-13 09:40:00,30.21,30.25,30.15,30.16,166447.0,25.1897,25.2231,25.1397,25.148,166447.0
2018-04-13 09:50:00,30.16,30.26,30.15,30.22,65485.0,25.148,25.2314,25.1397,25.198,65485.0
2018-04-13 10:00:00,30.22,30.28,30.15,30.17,119514.0,25.198,25.2481,25.1397,25.1563,119514.0
2018-04-13 10:10:00,30.17,30.26,30.12,30.22,250192.0,25.1563,25.2314,25.1147,25.198,250192.0
2018-04-13 10:20:00,30.21,30.22,30.07,30.11,117872.0,25.1897,25.198,25.073,25.1063,117872.0
2018-04-13 10:30:00,30.11,30.18,30.09,30.12,72048.0,25.1063,25.1647,25.0896,25.1147,72048.0
2018-04-13 10:40:00,30.13,30.17,30.06,30.1,66677.0,25.123,25.1563,25.0646,25.098,66677.0
2018-04-13 10:50:00,30.1,30.1,29.99,30.04,78817.0,25.098,25.098,25.0063,25.0479,78817.0
2018-04-13 11:00:00,30.04,30.05,29.99,30.01,163570.0,25.0479,25.0563,25.0063,25.0229,163570.0
2018-04-13 11:10:00,30.02,30.17,29.99,30.17,217633.0,25.0313,25.1563,25.0063,25.1563,217633.0
2018-04-13 11:20:00,30.16,30.23,30.13,30.16,48090.0,25.148,25.2064,25.123,25.148,48090.0
2018-04-13 11:30:00,30.16,30.27,30.16,30.22,48327.0,25.148,25.2397,25.148,25.198,48327.0
2018-04-13 11:40:00,30.22,30.32,30.2,30.3,38146.0,25.198,25.2814,25.1814,25.2647,38146.0
2018-04-13 11:50:00,30.29,30.38,30.28,30.38,58747.0,25.2564,25.3314,25.2481,25.3314,58747.0
2018-04-13 12:00:00,30.37,30.38,30.29,30.3,46914.0,25.3231,25.3314,25.2564,25.2647,46914.0
2018-04-13 12:10:00,30.31,30.34,30.26,30.29,69591.0,25.2731,25.2981,25.2314,25.2564,69591.0
2018-04-13 12:20:00,30.3,30.36,30.3,30.34,33070.0,25.2647,25.3148,25.2647,25.2981,33070.0
2018-04-13 12:30:00,30.33,30.34,30.31,30.31,38480.0,25.2898,25.2981,25.2731,25.2731,38480.0
2018-04-13 12:40:00,30.32,30.34,30.26,30.3,57166.0,25.2814,25.2981,25.2314,25.2647,57166.0
2018-04-13 12:50:00,30.29,30.35,30.28,30.33,37372.0,25.2564,25.3064,25.2481,25.2898,37372.0
2018-04-13 13:00:00,30.34,30.35,30.27,30.27,41304.0,25.2981,25.3064,25.2397,25.2397,41304.0
2018-04-13 13:10:00,30.27,30.3,30.25,30.28,41629.0,25.2397,25.2647,25.2231,25.2481,41629.0
2018-04-13 13:20:00,30.28,30.31,30.26,30.27,46815.0,25.2481,25.2731,25.2314,25.2397,46815.0
2018-04-13 13:30:00,30.26,30.27,30.22,30.25,38895.0,25.2314,25.2397,25.198,25.2231,38895.0
2018-04-13 13:40:00,30.25,30.28,30.23,30.24,35090.0,25.2231,25.2481,25.2064,25.2147,35090.0
2018-04-13 13:50:00,30.24,30.26,30.21,30.21,21757.0,25.2147,25.2314,25.1897,25.1897,21757.0
2018-04-13 14:00:00,30.21,30.21,30.17,30.18,30401.0,25.1897,25.1897,25.1563,25.1647,30401.0
2018-04-13 14:10:00,30.18,30.19,30.15,30.16,31269.0,25.1647,25.173,25.1397,25.148,31269.0
2018-04-13 14:20:00,30.15,30.18,30.13,30.15,59304.0,25.1397,25.1647,25.123,25.1397,59304.0
2018-04-13 14:30:00,30.15,30.2,30.13,30.16,54233.0,25.1397,25.1814,25.123,25.148,54233.0
2018-04-13 14:40:00,30.16,30.21,30.15,30.16,62232.0,25.148,25.1897,25.1397,25.148,62232.0
2018-04-13 14:50:00,30.16,30.16,30.1,30.15,46013.0,25.148,25.148,25.098,25.1397,46013.0
2018-04-13 15:00:00,30.14,30.15,30.11,30.14,81942.0,25.1313,25.1397,25.1063,25.1313,81942.0
2018-04-13 15:10:00,30.14,30.15,30.03,30.03,75032.0,25.1313,25.1397,25.0396,25.0396,75032.0
2018-04-13 15:20:00,30.04,30.09,30.03,30.08,72270.0,25.0479,25.0896,25.0396,25.0813,72270.0
2018-04-13 15:30:00,30.07,30.12,30.06,30.1,94608.0,25.073,25.1147,25.0646,25.098,94608.0
2018-04-13 15:40:00,30.1,30.15,30.1,30.14,123253.0,25.098,25.1397,25.098,25.1313,123253.0
2018-04-13 15:50:00,30.14,30.16,30.1,30.14,419430.0,25.1313,25.148,25.098,25.1313,419430.0
2018-04-16 09:30:00,30.25,30.4,30.23,30.34,88252.0,25.2231,25.3481,25.2064,25.2981,88252.0
2018-04-16 09:40:00,30.33,30.54,30.32,30.47,82937.0,25.2898,25.4649,25.2814,25.4065,82937.0
2018-04-16 09:50:00,30.48,30.54,30.43,30.52,61435.0,25.4148,25.4649,25.3731,25.4482,61435.0
2018-04-16 10:00:00,30.53,30.69,30.53,30.6,93776.0,25.4565,25.5899,25.4565,25.5149,93776.0
2018-04-16 10:10:00,30.6,30.73,30.58,30.71,97369.0,25.5149,25.6233,25.4982,25.6066,97369.0
2018-04-16 10:20:00,30.71,30.8,30.67,30.78,221405.0,25.6066,25.6817,25.5733,25.665,221405.0
2018-04-16 10:30:00,30.77,30.9,30.76,30.8,159888.0,25.6566,25.765,25.6483,25.6817,159888.0
2018-04-16 10:40:00,30.79,30.87,30.76,30.83,158659.0,25.6733,25.74,25.6483,25.7067,158659.0
2018-04-16 10:50:00,30.83,30.83,30.7,30.7,130518.0,25.7067,25.7067,25.5983,25.5983,130518.0
2018-04-16 11:00:00,30.71,30.78,30.68,30.69,110330.0,25.6066,25.665,25.5816,25.5899,110330.0
2018-04-16 11:10:00,30.68,30.68,30.6,30.62,71884.0,25.5816,25.5816,25.5149,25.5316,71884.0
2018-04-16 11:20:00,30.61,30.65,30.58,30.59,76159.0,25.5232,25.5566,25.4982,25.5066,76159.0
2018-04-16 11:30:00,30.59,30.65,30.53,30.61,94780.0,25.5066,25.5566,25.4565,25.5232,94780.0
2018-04-16 11:40:00,30.61,30.73,30.59,30.67,106141.0,25.5232,25.6233,25.5066,25.5733,106141.0
2018-04-16 11:50:00,30.67,30.79,30.62,30.78,83438.0,25.5733,25.6733,25.5316,25.665,83438.0
2018-04-16 12:00:00,30.78,30.82,30.71,30.8,119252.0,25.665,25.6983,25.6066,25.6817,119252.0
2018-04-16 12:10:00,30.8,30.82,30.73,30.74,85880.0,25.6817,25.6983,25.6233,25.6316,85880.0
2018-04-16 12:20:00,30.74,30.76,30.71,30.75,188617.0,25.6316,25.6483,25.6066,25.64,188617.0
2018-04-16 12:30:00,30.75,30.8,30.73,30.75,122351.0,25.64,25.6817,25.6233,25.64,122351.0
2018-04-16 12:40:00,30.75,30.87,30.74,30.87,87725.0,25.64,25.74,25.6316,25.74,87725.0
2018-04-16 12:50:00,30.87,30.9,30.81,30.82,196453.0,25.74,25.765,25.69,25.6983,196453.0
2018-04-16 13:00:00,30.82,30.86,30.8,30.83,89664.0,25.6983,25.7317,25.6817,25.7067,89664.0
2018-04-16 13:10:00,30.82,30.83,30.78,30.83,47878.0,25.6983,25.7067,25.665,25.7067,47878.0
2018-04-16 13:20:00,30.83,30.88,30.82,30.82,59992.0,25.7067,25.7484,25.6983,25.6983,59992.0
2018-04-16 13:30:00,30.82,30.82,30.77,30.8,41427.0,25.6983,25.6983,25.6566,25.6817,41427.0
2018-04-16 13:40:00,30.8,30.81,30.73,30.74,48089.0,25.6817,25.69,25.6233,25.6316,48089.0
2018-04-16 13:50:00,30.73,30.81,30.72,30.8,56105.0,25.6233,25.69,25.6149,25.6817,56105.0
2018-04-16 14:00:00,30.8,30.8,30.74,30.76,45083.0,25.6817,25.6817,25.6316,25.6483,45083.0
2018-04-16 14:10:00,30.75,30.8,30.75,30.76,69765.0,25.64,25.6817,25.64,25.6483,69765.0
2018-04-16 14:20:00,30.75,30.78,30.71,30.76,55284.0,25.64,25.665,25.6066,25.6483,55284.0
2018-04-16 14:30:00,30.74,30.82,30.73,30.74,54522.0,25.6316,25.6983,25.6233,25.6316,54522.0
2018-04-16 14:40:00,30.75,30.82,30.74,30.82,79874.0,25.64,25.6983,25.6316,25.6983,79874.0
2018-04-16 14:50:00,30.82,30.82,30.75,30.77,63613.0,25.6983,25.6983,25.64,25.6566,63613.0
2018-04-16 15:00:00,30.76,30.77,30.72,30.75,72347.0,25.6483,25.6566,25.6149,25.64,72347.0
2018-04-16 15:10:00,30.74,30.75,30.65,30.66,86393.0,25.6316,25.64,25.5566,25.5649,86393.0
2018-04-16 15:20:00,30.66,30.67,30.58,30.6,131138.0,25.5649,25.5733,25.4982,25.5149,131138.0
2018-04-16 15:30:00,30.6,30.66,30.6,30.65,139345.0,25.5149,25.5649,25.5149,25.5566,139345.0
2018-04-16 15:40:00,30.65,30.74,30.63,30.74,290475.0,25.5566,25.6316,25.5399,25.6316,290475.0
2018-04-16 15:50:00,30.75,30.77,30.7,30.74,382627.0,25.64,25.6566,25.5983,25.6316,382627.0
2018-04-17 09:30:00,30.58,30.82,30.57,30.82,103420.0,25.4982,25.6983,25.4899,25.6983,103420.0
2018-04-17 09:40:00,30.82,30.86,30.75,30.81,41894.0,25.6983,25.7317,25.64,25.69,41894.0
2018-04-17 09:50:00,30.81,30.86,30.81,30.86,40005.0,25.69,25.7317,25.69,25.7317,40005.0
2018-04-17 10:00:00,30.86,31.0,30.84,30.99,102849.0,25.7317,25.8484,25.715,25.8401,102849.0
2018-04-17 10:10:00,30.99,31.01,30.89,30.91,132639.0,25.8401,25.8568,25.7567,25.7734,132639.0
2018-04-17 10:20:00,30.91,31.0,30.88,30.95,177758.0,25.7734,25.8484,25.7484,25.8067,177758.0
2018-04-17 10:30:00,30.96,31.12,30.95,31.04,233053.0,25.8151,25.9485,25.8067,25.8818,233053.0
2018-04-17 10:40:00,31.04,31.13,31.0,31.13,97814.0,25.8818,25.9568,25.8484,25.9568,97814.0
2018-04-17 10:50:00,31.14,31.17,31.02,31.03,173241.0,25.9652,25.9902,25.8651,25.8734,173241.0
2018-04-17 11:00:00,31.04,31.11,31.0,31.01,101814.0,25.8818,25.9401,25.8484,25.8568,101814.0
2018-04-17 11:10:00,31.01,31.05,31.0,31.05,98614.0,25.8568,25.8901,25.8484,25.8901,98614.0
2018-04-17 11:20:00,31.05,31.07,31.01,31.03,70822.0,25.8901,25.9068,25.8568,25.8734,70822.0
2018-04-17 11:30:00,31.04,31.05,30.94,30.97,81346.0,25.8818,25.8901,25.7984,25.8234,81346.0
2018-04-17 11:40:00,30.98,31.01,30.93,30.95,63599.0,25.8317,25.8568,25.79,25.8067,63599.0
2018-04-17 11:50:00,30.94,31.01,30.92,30.96,64610.0,25.7984,25.8568,25.7817,25.8151,64610.0
2018-04-17 12:00:00,30.96,30.96,30.89,30.91,85156.0,25.8151,25.8151,25.7567,25.7734,85156.0
2018-04-17 12:10:00,30.91,30.91,30.86,30.88,73017.0,25.7734,25.7734,25.7317,25.7484,73017.0
2018-04-17 12:20:00,30.88,30.91,30.87,30.89,55003.0,25.7484,25.7734,25.74,25.7567,55003.0
2018-04-17 12:30:00,30.89,30.96,30.88,30.95,32371.0,25.7567,25.8151,25.7484,25.8067,32371.0
2018-04-17 12:40:00,30.95,30.98,30.93,30.96,51140.0,25.8067,25.8317,25.79,25.8151,51140.0
2018-04-17 12:50:00,30.96,30.98,30.93,30.94,34478.0,25.8151,25.8317,25.79,25.7984,34478.0
2018-04-17 13:00:00,30.94,30.96,30.93,30.95,60441.0,25.7984,25.8151,25.79,25.8067,60441.0
2018-04-17 13:10:00,30.95,30.96,30.93,30.94,56119.0,25.8067,25.8151,25.79,25.7984,56119.0
2018-04-17 13:20:00,30.93,31.03,30.93,31.02,60674.0,25.79,25.8734,25.79,25.8651,60674.0
2018-04-17 13:30:00,31.03,31.09,31.02,31.06,77178.0,25.8734,25.9235,25.8651,25.8984,77178.0
2018-04-17 13:40:00,31.06,31.08,31.02,31.03,64183.0,25.8984,25.9151,25.8651,25.8734,64183.0
2018-04-17 13:50:00,31.04,31.09,31.02,31.08,116284.0,25.8818,25.9235,25.8651,25.9151,116284.0
2018-04-17 14:00:00,31.08,31.12,31.07,31.12,84200.0,25.9151,25.9485,25.9068,25.9485,84200.0
2018-04-17 14:10:00,31.11,31.16,31.08,31.16,216245.0,25.9401,25.9818,25.9151,25.9818,216245.0
2018-04-17 14:20:00,31.17,31.19,31.1,31.14,70407.0,25.9902,26.0068,25.9318,25.9652,70407.0
2018-04-17 14:30:00,31.15,31.17,31.11,31.14,92672.0,25.9735,25.9902,25.9401,25.9652,92672.0
2018-04-17 14:40:00,31.14,31.16,31.11,31.15,50178.0,25.9652,25.9818,25.9401,25.9735,50178.0
2018-04-17 14:50:00,31.15,31.16,31.13,31.15,72827.0,25.9735,25.9818,25.9568,25.9735,72827.0
2018-04-17 15:00:00,31.15,31.23,31.14,31.23,183532.0,25.9735,26.0402,25.9652,26.0402,183532.0
2018-04-17 15:10:00,31.23,31.32,31.18,31.31,278877.0,26.0402,26.1152,25.9985,26.1069,278877.0
2018-04-17 15:20:00,31.31,31.32,31.24,31.3,115982.0,26.1069,26.1152,26.0485,26.0986,115982.0
2018-04-17 15:30:00,31.3,31.32,31.26,31.29,134706.0,26.0986,26.1152,26.0652,26.0902,134706.0
2018-04-17 15:40:00,31.29,31.34,31.25,31.32,204764.0,26.0902,26.1319,26.0569,26.1152,204764.0
2018-04-17 15:50:00,31.33,31.33,31.22,31.26,546309.0,26.1236,26.1236,26.0319,26.0652,546309.0
2018-04-18 09:30:00,31.47,31.64,31.36,31.63,114315.0,26.2403,26.3821,26.1486,26.3737,114315.0
2018-04-18 09:40:00,31.63,31.68,31.58,31.62,127707.0,26.3737,26.4154,26.332,26.3654,127707.0
2018-04-18 09:50:00,31.63,31.65,31.58,31.62,93794.0,26.3737,26.3904,26.332,26.3654,93794.0
2018-04-18 10:00:00,31.62,31.64,31.56,31.63,134724.0,26.3654,26.3821,26.3154,26.3737,134724.0
2018-04-18 10:10:00,31.63,31.76,31.6,31.76,116248.0,26.3737,26.4821,26.3487,26.4821,116248.0
2018-04-18 10:20:00,31.76,31.78,31.45,31.65,247514.0,26.4821,26.4988,26.2236,26.3904,247514.0
2018-04-18 10:30:00,31.66,31.66,31.56,31.58,108998.0,26.3987,26.3987,26.3154,26.332,108998.0
2018-04-18 10:40:00,31.58,31.6,31.54,31.58,85789.0,26.332,26.3487,26.2987,26.332,85789.0
2018-04-18 10:50:00,31.58,31.59,31.51,31.57,136107.0,26.332,26.3404,26.2737,26.3237,136107.0
2018-04-18 11:00:00,31.57,31.68,31.57,31.63,44733.0,26.3237,26.4154,26.3237,26.3737,44733.0
2018-04-18 11:10:00,31.63,31.66,31.6,31.61,61512.0,26.3737,26.3987,26.3487,26.357,61512.0
2018-04-18 11:20:00,31.61,31.66,31.6,31.64,82447.0,26.357,26.3987,26.3487,26.3821,82447.0
2018-04-18 11:30:00,31.64,31.77,31.63,31.77,129934.0,26.3821,26.4905,26.3737,26.4905,129934.0
2018-04-18 11:40:00,31.77,31.78,31.72,31.75,104976.0,26.4905,26.4988,26.4488,26.4738,104976.0
2018-04-18 11:50:00,31.75,31.78,31.67,31.7,105638.0,26.4738,26.4988,26.4071,26.4321,105638.0
2018-04-18 12:00:00,31.7,31.78,31.69,31.77,73441.0,26.4321,26.4988,26.4238,26.4905,73441.0
2018-04-18 12:10:00,31.77,31.78,31.7,31.71,55886.0,26.4905,26.4988,26.4321,26.4404,55886.0
2018-04-18 12:20:00,31.71,31.72,31.64,31.69,68055.0,26.4404,26.4488,26.3821,26.4238,68055.0
2018-04-18 12:30:00,31.7,31.71,31.59,31.59,54803.0,26.4321,26.4404,26.3404,26.3404,54803.0
2018-04-18 12:40:00,31.59,31.64,31.59,31.62,42442.0,26.3404,26.3821,26.3404,26.3654,42442.0
2018-04-18 12:50:00,31.62,31.63,31.58,31.6,124629.0,26.3654,26.3737,26.332,26.3487,124629.0
2018-04-18 13:00:00,31.59,31.64,31.59,31.63,66560.0,26.3404,26.3821,26.3404,26.3737,66560.0
2018-04-18 13:10:00,31.63,31.66,31.61,31.61,87904.0,26.3737,26.3987,26.357,26.357,87904.0
2018-04-18 13:20:00,31.61,31.65,31.61,31.63,46365.0,26.357,26.3904,26.357,26.3737,46365.0
2018-04-18 13:30:00,31.64,31.65,31.6,31.6,40839.0,26.3821,26.3904,26.3487,26.3487,40839.0
2018-04-18 13:40:00,31.6,31.61,31.57,31.58,33101.0,26.3487,26.357,26.3237,26.332,33101.0
2018-04-18 13:50:00,31.59,31.61,31.56,31.58,53528.0,26.3404,26.357,26.3154,26.332,53528.0
2018-04-18 14:00:00,31.56,31.6,31.55,31.59,39346.0,26.3154,26.3487,26.307,26.3404,39346.0
2018-04-18 14:10:00,31.59,31.59,31.55,31.55,48488.0,26.3404,26.3404,26.307,26.307,48488.0
2018-04-18 14:20:00,31.56,31.56,31.52,31.54,106876.0,26.3154,26.3154,26.282,26.2987,106876.0
2018-04-18 14:30:00,31.54,31.55,31.51,31.54,36849.0,26.2987,26.307,26.2737,26.2987,36849.0
2018-04-18 14:40:00,31.53,31.56,31.52,31.56,27629.0,26.2903,26.3154,26.282,26.3154,27629.0
2018-04-18 14:50:00,31.55,31.57,31.53,31.54,47280.0,26.307,26.3237,26.2903,26.2987,47280.0
2018-04-18 15:00:00,31.54,31.59,31.5,31.56,72725.0,26.2987,26.3404,26.2653,26.3154,72725.0
2018-04-18 15:10:00,31.57,31.58,31.53,31.55,62166.0,26.3237,26.332,26.2903,26.307,62166.0
2018-04-18 15:20:00,31.55,31.56,31.49,31.49,70716.0,26.307,26.3154,26.257,26.257,70716.0
2018-04-18 15:30:00,31.5,31.53,31.45,31.51,87317.0,26.2653,26.2903,26.2236,26.2737,87317.0
2018-04-18 15:40:00,31.5,31.51,31.44,31.46,131795.0,26.2653,26.2737,26.2153,26.232,131795.0
2018-04-18 15:50:00,31.47,31.47,31.36,31.37,328996.0,26.2403,26.2403,26.1486,26.1569,328996.0
2018-04-19 09:30:00,31.46,31.72,31.45,31.6,101208.0,26.232,26.4488,26.2236,26.3487,101208.0
2018-04-19 09:40:00,31.6,31.71,31.55,31.66,93111.0,26.3487,26.4404,26.307,26.3987,93111.0
2018-04-19 09:50:00,31.65,31.65,31.55,31.59,135653.0,26.3904,26.3904,26.307,26.3404,135653.0
2018-04-19 10:00:00,31.59,31.61,31.44,31.45,88273.0,26.3404,26.357,26.2153,26.2236,88273.0
2018-04-19 10:10:00,31.46,31.59,31.43,31.5,139864.0,26.232,26.3404,26.207,26.2653,139864.0
2018-04-19 10:20:00,31.51,31.58,31.49,31.54,59920.0,26.2737,26.332,26.257,26.2987,59920.0
2018-04-19 10:30:00,31.54,31.57,31.47,31.51,60894.0,26.2987,26.3237,26.2403,26.2737,60894.0
2018-04-19 10:40:00,31.52,31.53,31.46,31.47,55752.0,26.282,26.2903,26.232,26.2403,55752.0
2018-04-19 10:50:00,31.46,31.53,31.44,31.46,58489.0,26.232,26.2903,26.2153,26.232,58489.0
2018-04-19 11:00:00,31.47,31.5,31.4,31.45,89555.0,26.2403,26.2653,26.1819,26.2236,89555.0
2018-04-19 11:10:00,31.45,31.45,31.39,31.41,171642.0,26.2236,26.2236,26.1736,26.1903,171642.0
2018-04-19 11:20:00,31.4,31.57,31.4,31.53,191247.0,26.1819,26.3237,26.1819,26.2903,191247.0
2018-04-19 11:30:00,31.52,31.53,31.44,31.45,47834.0,26.282,26.2903,26.2153,26.2236,47834.0
2018-04-19 11:40:00,31.45,31.51,31.42,31.5,57716.0,26.2236,26.2737,26.1986,26.2653,57716.0
2018-04-19 11:50:00,31.49,31.5,31.44,31.47,58788.0,26.257,26.2653,26.2153,26.2403,58788.0
2018-04-19 12:00:00,31.46,31.52,31.44,31.49,65167.0,26.232,26.282,26.2153,26.257,65167.0
2018-04-19 12:10:00,31.48,31.49,31.44,31.45,49788.0,26.2487,26.257,26.2153,26.2236,49788.0
2018-04-19 12:20:00,31.44,31.45,31.33,31.34,80111.0,26.2153,26.2236,26.1236,26.1319,80111.0
2018-04-19 12:30:00,31.33,31.45,31.33,31.44,52474.0,26.1236,26.2236,26.1236,26.2153,52474.0
2018-04-19 12:40:00,31.44,31.48,31.4,31.45,35988.0,26.2153,26.2487,26.1819,26.2236,35988.0
2018-04-19 12:50:00,31.44,31.45,31.39,31.4,51444.0,26.2153,26.2236,26.1736,26.1819,51444.0
2018-04-19 13:00:00,31.4,31.43,31.36,31.38,54277.0,26.1819,26.207,26.1486,26.1653,54277.0
2018-04-19 13:10:00,31.37,31.42,31.34,31.36,81562.0,26.1569,26.1986,26.1319,26.1486,81562.0
2018-04-19 13:20:00,31.35,31.39,31.29,31.31,63132.0,26.1403,26.1736,26.0902,26.1069,63132.0
2018-04-19 13:30:00,31.31,31.38,31.29,31.37,135036.0,26.1069,26.1653,26.0902,26.1569,135036.0
2018-04-19 13:40:00,31.36,31.39,31.33,31.37,61677.0,26.1486,26.1736,26.1236,26.1569,61677.0
2018-04-19 13:50:00,31.36,31.38,31.28,31.29,102672.0,26.1486,26.1653,26.0819,26.0902,102672.0
2018-04-19 14:00:00,31.3,31.31,31.22,31.24,166339.0,26.0986,26.1069,26.0319,26.0485,166339.0
2018-04-19 14:10:00,31.24,31.27,31.2,31.25,70905.0,26.0485,26.0735,26.0152,26.0569,70905.0
2018-04-19 14:20:00,31.25,31.29,31.18,31.28,125598.0,26.0569,26.0902,25.9985,26.0819,125598.0
2018-04-19 14:30:00,31.27,31.34,31.27,31.31,65220.0,26.0735,26.1319,26.0735,26.1069,65220.0
2018-04-19 14:40:00,31.31,31.35,31.3,31.33,75605.0,26.1069,26.1403,26.0986,26.1236,75605.0
2018-04-19 14:50:00,31.33,31.36,31.29,31.32,121976.0,26.1236,26.1486,26.0902,26.1152,121976.0
2018-04-19 15:00:00,31.32,31.33,31.27,31.3,106358.0,26.1152,26.1236,26.0735,26.0986,106358.0
2018-04-19 15:10:00,31.3,31.31,31.27,31.28,86616.0,26.0986,26.1069,26.0735,26.0819,86616.0
2018-04-19 15:20:00,31.28,31.37,31.27,31.33,118394.0,26.0819,26.1569,26.0735,26.1236,118394.0
2018-04-19 15:30:00,31.32,31.51,31.31,31.5,195596.0,26.1152,26.2737,26.1069,26.2653,195596.0
2018-04-19 15:40:00,31.49,31.53,31.46,31.46,124514.0,26.257,26.2903,26.232,26.232,124514.0
2018-04-19 15:50:00,31.47,31.49,31.44,31.48,286191.0,26.2403,26.257,26.2153,26.2487,286191.0
2018-04-20 09:30:00,31.49,31.5,31.27,31.35,133716.0,26.257,26.2653,26.0735,26.1403,133716.0
2018-04-20 09:40:00,31.36,31.53,31.35,31.52,52466.0,26.1486,26.2903,26.1403,26.282,52466.0
2018-04-20 09:50:00,31.53,31.53,31.42,31.5,40002.0,26.2903,26.2903,26.1986,26.2653,40002.0
2018-04-20 10:00:00,31.5,31.52,31.4,31.51,53227.0,26.2653,26.282,26.1819,26.2737,53227.0
2018-04-20 10:10:00,31.51,31.51,31.43,31.46,50769.0,26.2737,26.2737,26.207,26.232,50769.0
2018-04-20 10:20:00,31.45,31.52,31.42,31.45,66358.0,26.2236,26.282,26.1986,26.2236,66358.0
2018-04-20 10:30:00,31.46,31.56,31.44,31.56,49361.0,26.232,26.3154,26.2153,26.3154,49361.0
2018-04-20 10:40:00,31.56,31.57,31.45,31.45,51901.0,26.3154,26.3237,26.2236,26.2236,51901.0
2018-04-20 10:50:00,31.45,31.48,31.38,31.43,56449.0,26.2236,26.2487,26.1653,26.207,56449.0
2018-04-20 11:00:00,31.44,31.45,31.35,31.35,47843.0,26.2153,26.2236,26.1403,26.1403,47843.0
2018-04-20 11:10:00,31.35,31.37,31.29,31.35,67284.0,26.1403,26.1569,26.0902,26.1403,67284.0
2018-04-20 11:20:00,31.35,31.35,31.27,31.33,49265.0,26.1403,26.1403,26.0735,26.1236,49265.0
2018-04-20 11:30:00,31.34,31.4,31.32,31.38,81508.0,26.1319,26.1819,26.1152,26.1653,81508.0
2018-04-20 11:40:00,31.38,31.43,31.35,31.43,52946.0,26.1653,26.207,26.1403,26.207,52946.0
2018-04-20 11:50:00,31.43,31.43,31.35,31.38,53463.0,26.207,26.207,26.1403,26.1653,53463.0
2018-04-20 12:00:00,31.38,31.39,31.34,31.39,45099.0,26.1653,26.1736,26.1319,26.1736,45099.0
2018-04-20 12:10:00,31.39,31.39,31.3,31.34,43869.0,26.1736,26.1736,26.0986,26.1319,43869.0
2018-04-20 12:20:00,31.34,31.37,31.3,31.32,49209.0,26.1319,26.1569,26.0986,26.1152,49209.0
2018-04-20 12:30:00,31.31,31.36,31.27,31.33,49414.0,26.1069,26.1486,26.0735,26.1236,49414.0
2018-04-20 12:40:00,31.33,31.34,31.28,31.29,37699.0,26.1236,26.1319,26.0819,26.0902,37699.0
2018-04-20 12:50:00,31.29,31.34,31.27,31.3,46700.0,26.0902,26.1319,26.0735,26.0986,46700.0
2018-04-20 13:00:00,31.29,31.3,31.21,31.25,61728.0,26.0902,26.0986,26.0235,26.0569,61728.0
2018-04-20 13:10:00,31.24,31.31,31.23,31.24,68526.0,26.0485,26.1069,26.0402,26.0485,68526.0
2018-04-20 13:20:00,31.25,31.28,31.19,31.28,42082.0,26.0569,26.0819,26.0068,26.0819,42082.0
2018-04-20 13:30:00,31.28,31.33,31.25,31.32,31323.0,26.0819,26.1236,26.0569,26.1152,31323.0
2018-04-20 13:40:00,31.33,31.36,31.3,31.3,37466.0,26.1236,26.1486,26.0986,26.0986,37466.0
2018-04-20 13:50:00,31.3,31.34,31.28,31.29,36134.0,26.0986,26.1319,26.0819,26.0902,36134.0
2018-04-20 14:00:00,31.29,31.36,31.26,31.34,36079.0,26.0902,26.1486,26.0652,26.1319,36079.0
2018-04-20 14:10:00,31.34,31.34,31.29,31.33,42231.0,26.1319,26.1319,26.0902,26.1236,42231.0
2018-04-20 14:20:00,31.32,31.33,31.27,31.29,34389.0,26.1152,26.1236,26.0735,26.0902,34389.0
2018-04-20 14:30:00,31.29,31.32,31.26,31.28,44956.0,26.0902,26.1152,26.0652,26.0819,44956.0
2018-04-20 14:40:00,31.28,31.3,31.24,31.25,31169.0,26.0819,26.0986,26.0485,26.0569,31169.0
2018-04-20 14:50:00,31.25,31.26,31.21,31.23,45957.0,26.0569,26.0652,26.0235,26.0402,45957.0
2018-04-20 15:00:00,31.22,31.24,31.16,31.17,69419.0,26.0319,26.0485,25.9818,25.9902,69419.0
2018-04-20 15:10:00,31.17,31.23,31.13,31.14,53500.0,25.9902,26.0402,25.9568,25.9652,53500.0
2018-04-20 15:20:00,31.14,31.17,31.12,31.12,56179.0,25.9652,25.9902,25.9485,25.9485,56179.0
2018-04-20 15:30:00,31.13,31.16,31.09,31.13,69383.0,25.9568,25.9818,25.9235,25.9568,69383.0
2018-04-20 15:40:00,31.13,31.15,31.12,31.14,120265.0,25.9568,25.9735,25.9485,25.9652,120265.0
2018-04-20 15:50:00,31.14,31.19,31.12,31.18,244314.0,25.9652,26.0068,25.9485,25.9985,244314.0
2018-04-23 09:30:00,31.24,31.24,30.93,31.02,123247.0,26.0485,26.0485,25.79,25.8651,123247.0
2018-04-23 09:40:00,31.02,31.12,30.98,31.05,76127.0,25.8651,25.9485,25.8317,25.8901,76127.0
2018-04-23 09:50:00,31.05,31.22,31.02,31.21,59059.0,25.8901,26.0319,25.8651,26.0235,59059.0
2018-04-23 10:00:00,31.22,31.23,31.13,31.16,57314.0,26.0319,26.0402,25.9568,25.9818,57314.0
2018-04-23 10:10:00,31.17,31.31,31.16,31.26,210852.0,25.9902,26.1069,25.9818,26.0652,210852.0
2018-04-23 10:20:00,31.27,31.3,31.24,31.28,108029.0,26.0735,26.0986,26.0485,26.0819,108029.0
2018-04-23 10:30:00,31.29,31.29,31.14,31.18,59457.0,26.0902,26.0902,25.9652,25.9985,59457.0
2018-04-23 10:40:00,31.18,31.22,31.16,31.18,43222.0,25.9985,26.0319,25.9818,25.9985,43222.0
2018-04-23 10:50:00,31.18,31.23,31.16,31.18,47326.0,25.9985,26.0402,25.9818,25.9985,47326.0
2018-04-23 11:00:00,31.18,31.23,31.15,31.17,113366.0,25.9985,26.0402,25.9735,25.9902,113366.0
2018-04-23 11:10:00,31.17,31.26,31.17,31.21,45821.0,25.9902,26.0652,25.9902,26.0235,45821.0
2018-04-23 11:20:00,31.22,31.23,31.16,31.18,29508.0,26.0319,26.0402,25.9818,25.9985,29508.0
2018-04-23 11:30:00,31.17,31.2,31.15,31.19,35100.0,25.9902,26.0152,25.9735,26.0068,35100.0
2018-04-23 11:40:00,31.19,31.25,31.18,31.21,35660.0,26.0068,26.0569,25.9985,26.0235,35660.0
2018-04-23 11:50:00,31.21,31.29,31.2,31.23,30636.0,26.0235,26.0902,26.0152,26.0402,30636.0
2018-04-23 12:00:00,31.23,31.26,31.21,31.23,24327.0,26.0402,26.0652,26.0235,26.0402,24327.0
2018-04-23 12:10:00,31.22,31.24,31.15,31.16,28796.0,26.0319,26.0485,25.9735,25.9818,28796.0
2018-04-23 12:20:00,31.15,31.17,31.09,31.1,45901.0,25.9735,25.9902,25.9235,25.9318,45901.0
2018-04-23 12:30:00,31.1,31.15,31.09,31.13,32149.0,25.9318,25.9735,25.9235,25.9568,32149.0
2018-04-23 12:40:00,31.13,31.15,31.1,31.11,18673.0,25.9568,25.9735,25.9318,25.9401,18673.0
2018-04-23 12:50:00,31.11,31.17,31.1,31.16,25879.0,25.9401,25.9902,25.9318,25.9818,25879.0
2018-04-23 13:00:00,31.16,31.2,31.14,31.19,29394.0,25.9818,26.0152,25.9652,26.0068,29394.0
2018-04-23 13:10:00,31.19,31.19,31.13,31.15,30643.0,26.0068,26.0068,25.9568,25.9735,30643.0
2018-04-23 13:20:00,31.15,31.16,31.1,31.12,38264.0,25.9735,25.9818,25.9318,25.9485,38264.0
2018-04-23 13:30:00,31.12,31.16,31.11,31.14,35253.0,25.9485,25.9818,25.9401,25.9652,35253.0
2018-04-23 13:40:00,31.14,31.14,31.09,31.12,26979.0,25.9652,25.9652,25.9235,25.9485,26979.0
2018-04-23 13:50:00,31.13,31.16,31.12,31.14,32528.0,25.9568,25.9818,25.9485,25.9652,32528.0
2018-04-23 14:00:00,31.14,31.17,31.12,31.14,36687.0,25.9652,25.9902,25.9485,25.9652,36687.0
2018-04-23 14:10:00,31.15,31.16,31.1,31.14,43178.0,25.9735,25.9818,25.9318,25.9652,43178.0
2018-04-23 14:20:00,31.13,31.15,31.11,31.13,34163.0,25.9568,25.9735,25.9401,25.9568,34163.0
2018-04-23 14:30:00,31.12,31.15,31.11,31.15,33774.0,25.9485,25.9735,25.9401,25.9735,33774.0
2018-04-23 14:40:00,31.14,31.16,31.11,31.11,32192.0,25.9652,25.9818,25.9401,25.9401,32192.0
2018-04-23 14:50:00,31.11,31.12,31.05,31.05,34878.0,25.9401,25.9485,25.8901,25.8901,34878.0
2018-04-23 15:00:00,31.05,31.08,31.05,31.06,45356.0,25.8901,25.9151,25.8901,25.8984,45356.0
2018-04-23 15:10:00,31.07,31.09,31.04,31.06,60768.0,25.9068,25.9235,25.8818,25.8984,60768.0
2018-04-23 15:20:00,31.07,31.12,31.05,31.07,51244.0,25.9068,25.9485,25.8901,25.9068,51244.0
2018-04-23 15:30:00,31.08,31.09,31.04,31.04,58264.0,25.9151,25.9235,25.8818,25.8818,58264.0
2018-04-23 15:40:00,31.04,31.14,31.04,31.13,93542.0,25.8818,25.9652,25.8818,25.9568,93542.0
2018-04-23 15:50:00,31.12,31.21,31.12,31.21,248327.0,25.9485,26.0235,25.9485,26.0235,248327.0
2018-04-24 09:30:00,31.41,31.72,31.41,31.72,98180.0,26.1903,26.4488,26.1903,26.4488,98180.0
2018-04-24 09:40:00,31.72,31.76,31.66,31.67,54032.0,26.4488,26.4821,26.3987,26.4071,54032.0
2018-04-24 09:50:00,31.68,31.79,31.65,31.79,82003.0,26.4154,26.5071,26.3904,26.5071,82003.0
2018-04-24 10:00:00,31.79,31.82,31.73,31.75,75104.0,26.5071,26.5321,26.4571,26.4738,75104.0
2018-04-24 10:10:00,31.75,31.75,31.65,31.65,77509.0,26.4738,26.4738,26.3904,26.3904,77509.0
2018-04-24 10:20:00,31.66,31.66,31.59,31.61,54378.0,26.3987,26.3987,26.3404,26.357,54378.0
2018-04-24 10:30:00,31.6,31.65,31.58,31.64,93949.0,26.3487,26.3904,26.332,26.3821,93949.0
2018-04-24 10:40:00,31.65,31.72,31.63,31.68,133555.0,26.3904,26.4488,26.3737,26.4154,133555.0
2018-04-24 10:50:00,31.68,31.75,31.62,31.62,73446.0,26.4154,26.4738,26.3654,26.3654,73446.0
2018-04-24 11:00:00,31.62,31.63,31.56,31.6,64638.0,26.3654,26.3737,26.3154,26.3487,64638.0
2018-04-24 11:10:00,31.6,31.64,31.59,31.63,76786.0,26.3487,26.3821,26.3404,26.3737,76786.0
2018-04-24 11:20:00,31.63,31.73,31.63,31.69,119201.0,26.3737,26.4571,26.3737,26.4238,119201.0
2018-04-24 11:30:00,31.7,31.76,31.67,31.74,88749.0,26.4321,26.4821,26.4071,26.4654,88749.0
2018-04-24 11:40:00,31.73,31.75,31.6,31.61,59903.0,26.4571,26.4738,26.3487,26.357,59903.0
2018-04-24 11:50:00,31.61,31.63,31.52,31.53,65509.0,26.357,26.3737,26.282,26.2903,65509.0
2018-04-24 12:00:00,31.53,31.55,31.45,31.46,54758.0,26.2903,26.307,26.2236,26.232,54758.0
2018-04-24 12:10:00,31.45,31.48,31.38,31.39,63772.0,26.2236,26.2487,26.1653,26.1736,63772.0
2018-04-24 12:20:00,31.38,31.45,31.38,31.43,41350.0,26.1653,26.2236,26.1653,26.207,41350.0
2018-04-24 12:30:00,31.44,31.45,31.37,31.37,59699.0,26.2153,26.2236,26.1569,26.1569,59699.0
2018-04-24 12:40:00,31.37,31.47,31.35,31.47,62590.0,26.1569,26.2403,26.1403,26.2403,62590.0
2018-04-24 12:50:00,31.47,31.51,31.45,31.45,43312.0,26.2403,26.2737,26.2236,26.2236,43312.0
2018-04-24 13:00:00,31.45,31.48,31.42,31.44,52411.0,26.2236,26.2487,26.1986,26.2153,52411.0
2018-04-24 13:10:00,31.45,31.45,31.38,31.39,124872.0,26.2236,26.2236,26.1653,26.1736,124872.0
2018-04-24 13:20:00,31.39,31.4,31.34,31.36,42742.0,26.1736,26.1819,26.1319,26.1486,42742.0
2018-04-24 13:30:00,31.37,31.37,31.24,31.27,57642.0,26.1569,26.1569,26.0485,26.0735,57642.0
2018-04-24 13:40:00,31.26,31.31,31.25,31.27,42769.0,26.0652,26.1069,26.0569,26.0735,42769.0
2018-04-24 13:50:00,31.26,31.26,31.14,31.17,86271.0,26.0652,26.0652,25.9652,25.9902,86271.0
2018-04-24 14:00:00,31.16,31.17,31.06,31.16,77626.0,25.9818,25.9902,25.8984,25.9818,77626.0
2018-04-24 14:10:00,31.16,31.2,31.11,31.12,50371.0,25.9818,26.0152,25.9401,25.9485,50371.0
2018-04-24 14:20:00,31.12,31.17,31.1,31.11,80808.0,25.9485,25.9902,25.9318,25.9401,80808.0
2018-04-24 14:30:00,31.11,31.13,31.0,31.01,99337.0,25.9401,25.9568,25.8484,25.8568,99337.0
2018-04-24 14:40:00,31.02,31.09,31.01,31.06,52168.0,25.8651,25.9235,25.8568,25.8984,52168.0
2018-04-24 14:50:00,31.07,31.11,31.03,31.09,73806.0,25.9068,25.9401,25.8734,25.9235,73806.0
2018-04-24 15:00:00,31.09,31.12,31.07,31.11,72903.0,25.9235,25.9485,25.9068,25.9401,72903.0
2018-04-24 15:10:00,31.11,31.11,31.02,31.02,69424.0,25.9401,25.9401,25.8651,25.8651,69424.0
2018-04-24 15:20:00,31.03,31.04,30.99,31.02,319946.0,25.8734,25.8818,25.8401,25.8651,319946.0
2018-04-24 15:30:00,31.02,31.05,30.94,30.95,142618.0,25.8651,25.8901,25.7984,25.8067,142618.0
2018-04-24 15:40:00,30.94,31.02,30.86,30.99,279428.0,25.7984,25.8651,25.7317,25.8401,279428.0
2018-04-24 15:50:00,30.99,31.04,30.98,31.0,394736.0,25.8401,25.8818,25.8317,25.8484,394736.0
2018-04-25 09:30:00,30.88,31.01,30.69,30.76,84835.0,25.7484,25.8568,25.5899,25.6483,84835.0
2018-04-25 09:40:00,30.76,30.86,30.67,30.86,88786.0,25.6483,25.7317,25.5733,25.7317,88786.0
2018-04-25 09:50:00,30.86,30.99,30.81,30.93,108210.0,25.7317,25.8401,25.69,25.79,108210.0
2018-04-25 10:00:00,30.93,30.96,30.86,30.89,82331.0,25.79,25.8151,25.7317,25.7567,82331.0
2018-04-25 10:10:00,30.9,30.9,30.73,30.74,109424.0,25.765,25.765,25.6233,25.6316,109424.0
2018-04-25 10:20:00,30.74,30.9,30.72,30.88,102581.0,25.6316,25.765,25.6149,25.7484,102581.0
2018-04-25 10:30:00,30.88,30.98,30.86,30.95,78772.0,25.7484,25.8317,25.7317,25.8067,78772.0
2018-04-25 10:40:00,30.95,31.05,30.93,31.05,45929.0,25.8067,25.8901,25.79,25.8901,45929.0
2018-04-25 10:50:00,31.06,31.1,30.98,31.1,71315.0,25.8984,25.9318,25.8317,25.9318,71315.0
2018-04-25 11:00:00,31.1,31.12,31.01,31.02,44912.0,25.9318,25.9485,25.8568,25.8651,44912.0
2018-04-25 11:10:00,31.03,31.07,30.98,31.0,52151.0,25.8734,25.9068,25.8317,25.8484,52151.0
2018-04-25 11:20:00,31.0,31.08,30.99,31.06,42083.0,25.8484,25.9151,25.8401,25.8984,42083.0
2018-04-25 11:30:00,31.07,31.08,30.94,30.97,58531.0,25.9068,25.9151,25.7984,25.8234,58531.0
2018-04-25 11:40:00,30.97,31.09,30.97,31.02,42509.0,25.8234,25.9235,25.8234,25.8651,42509.0
2018-04-25 11:50:00,31.03,31.07,30.99,31.01,50868.0,25.8734,25.9068,25.8401,25.8568,50868.0
2018-04-25 12:00:00,31.01,31.07,31.0,31.05,44786.0,25.8568,25.9068,25.8484,25.8901,44786.0
2018-04-25 12:10:00,31.04,31.11,31.01,31.11,53143.0,25.8818,25.9401,25.8568,25.9401,53143.0
2018-04-25 12:20:00,31.11,31.12,31.03,31.05,33874.0,25.9401,25.9485,25.8734,25.8901,33874.0
2018-04-25 12:30:00,31.05,31.11,31.04,31.07,29615.0,25.8901,25.9401,25.8818,25.9068,29615.0
2018-04-25 12:40:00,31.06,31.09,31.05,31.08,37355.0,25.8984,25.9235,25.8901,25.9151,37355.0
2018-04-25 12:50:00,31.09,31.1,31.0,31.01,27730.0,25.9235,25.9318,25.8484,25.8568,27730.0
2018-04-25 13:00:00,31.01,31.04,30.99,31.01,44731.0,25.8568,25.8818,25.8401,25.8568,44731.0
2018-04-25 13:10:00,31.01,31.03,30.99,31.02,116565.0,25.8568,25.8734,25.8401,25.8651,116565.0
2018-04-25 13:20:00,31.01,31.01,30.95,30.97,43953.0,25.8568,25.8568,25.8067,25.8234,43953.0
2018-04-25 13:30:00,30.97,31.1,30.97,31.04,75941.0,25.8234,25.9318,25.8234,25.8818,75941.0
2018-04-25 13:40:00,31.04,31.06,30.99,31.01,80287.0,25.8818,25.8984,25.8401,25.8568,80287.0
2018-04-25 13:50:00,31.01,31.14,30.99,31.12,69280.0,25.8568,25.9652,25.8401,25.9485,69280.0
2018-04-25 14:00:00,31.12,31.13,31.09,31.11,42581.0,25.9485,25.9568,25.9235,25.9401,42581.0
2018-04-25 14:10:00,31.11,31.14,31.09,31.13,48342.0,25.9401,25.9652,25.9235,25.9568,48342.0
2018-04-25 14:20:00,31.12,31.12,31.05,31.07,71813.0,25.9485,25.9485,25.8901,25.9068,71813.0
2018-04-25 14:30:00,31.06,31.1,31.03,31.08,54459.0,25.8984,25.9318,25.8734,25.9151,54459.0
2018-04-25 14:40:00,31.09,31.12,31.05,31.1,43966.0,25.9235,25.9485,25.8901,25.9318,43966.0
2018-04-25 14:50:00,31.11,31.13,31.07,31.13,37231.0,25.9401,25.9568,25.9068,25.9568,37231.0
2018-04-25 15:00:00,31.13,31.13,31.08,31.09,49680.0,25.9568,25.9568,25.9151,25.9235,49680.0
2018-04-25 15:10:00,31.1,31.11,31.06,31.07,50946.0,25.9318,25.9401,25.8984,25.9068,50946.0
2018-04-25 15:20:00,31.07,31.09,31.05,31.08,54289.0,25.9068,25.9235,25.8901,25.9151,54289.0
2018-04-25 15:30:00,31.08,31.1,31.03,31.04,75846.0,25.9151,25.9318,25.8734,25.8818,75846.0
2018-04-25 15:40:00,31.04,31.05,30.99,31.01,121746.0,25.8818,25.8901,25.8401,25.8568,121746.0
2018-04-25 15:50:00,31.0,31.09,31.0,31.08,294443.0,25.8484,25.9235,25.8484,25.9151,294443.0
2018-04-26 09:30:00,31.2,31.29,31.03,31.23,85623.0,26.0152,26.0902,25.8734,26.0402,85623.0
2018-04-26 09:40:00,31.24,31.34,31.2,31.33,90770.0,26.0485,26.1319,26.0152,26.1236,90770.0
2018-04-26 09:50:00,31.33,31.38,31.25,31.38,58724.0,26.1236,26.1653,26.0569,26.1653,58724.0
2018-04-26 10:00:00,31.38,31.45,31.31,31.39,51670.0,26.1653,26.2236,26.1069,26.1736,51670.0
2018-04-26 10:10:00,31.38,31.38,31.28,31.29,58086.0,26.1653,26.1653,26.0819,26.0902,58086.0
2018-04-26 10:20:00,31.29,31.38,31.27,31.35,49355.0,26.0902,26.1653,26.0735,26.1403,49355.0
2018-04-26 10:30:00,31.34,31.42,31.3,31.34,53798.0,26.1319,26.1986,26.0986,26.1319,53798.0
2018-04-26 10:40:00,31.34,31.38,31.32,31.36,31022.0,26.1319,26.1653,26.1152,26.1486,31022.0
2018-04-26 10:50:00,31.37,31.43,31.35,31.42,37750.0,26.1569,26.207,26.1403,26.1986,37750.0
2018-04-26 11:00:00,31.42,31.49,31.39,31.46,35984.0,26.1986,26.257,26.1736,26.232,35984.0
2018-04-26 11:10:00,31.46,31.48,31.42,31.43,41882.0,26.232,26.2487,26.1986,26.207,41882.0
2018-04-26 11:20:00,31.43,31.46,31.4,31.45,36027.0,26.207,26.232,26.1819,26.2236,36027.0
2018-04-26 11:30:00,31.46,31.5,31.44,31.46,43515.0,26.232,26.2653,26.2153,26.232,43515.0
2018-04-26 11:40:00,31.45,31.53,31.44,31.48,72347.0,26.2236,26.2903,26.2153,26.2487,72347.0
2018-04-26 11:50:00,31.47,31.49,31.43,31.48,37325.0,26.2403,26.257,26.207,26.2487,37325.0
2018-04-26 12:00:00,31.47,31.52,31.47,31.48,33549.0,26.2403,26.282,26.2403,26.2487,33549.0
2018-04-26 12:10:00,31.48,31.49,31.43,31.45,52840.0,26.2487,26.257,26.207,26.2236,52840.0
2018-04-26 12:20:00,31.46,31.48,31.42,31.45,32543.0,26.232,26.2487,26.1986,26.2236,32543.0
2018-04-26 12:30:00,31.46,31.48,31.43,31.47,22006.0,26.232,26.2487,26.207,26.2403,22006.0
2018-04-26 12:40:00,31.46,31.48,31.4,31.4,34695.0,26.232,26.2487,26.1819,26.1819,34695.0
2018-04-26 12:50:00,31.39,31.41,31.35,31.39,34981.0,26.1736,26.1903,26.1403,26.1736,34981.0
2018-04-26 13:00:00,31.39,31.42,31.38,31.38,44589.0,26.1736,26.1986,26.1653,26.1653,44589.0
2018-04-26 13:10:00,31.39,31.41,31.35,31.38,33663.0,26.1736,26.1903,26.1403,26.1653,33663.0
2018-04-26 13:20:00,31.38,31.41,31.33,31.4,58420.0,26.1653,26.1903,26.1236,26.1819,58420.0
2018-04-26 13:30:00,31.4,31.46,31.39,31.43,64373.0,26.1819,26.232,26.1736,26.207,64373.0
2018-04-26 13:40:00,31.43,31.43,31.39,31.42,23077.0,26.207,26.207,26.1736,26.1986,23077.0
2018-04-26 13:50:00,31.41,31.41,31.34,31.38,38421.0,26.1903,26.1903,26.1319,26.1653,38421.0
2018-04-26 14:00:00,31.38,31.38,31.32,31.35,35298.0,26.1653,26.1653,26.1152,26.1403,35298.0
2018-04-26 14:10:00,31.34,31.37,31.33,31.36,44824.0,26.1319,26.1569,26.1236,26.1486,44824.0
2018-04-26 14:20:00,31.36,31.37,31.32,31.34,26079.0,26.1486,26.1569,26.1152,26.1319,26079.0
2018-04-26 14:30:00,31.34,31.37,31.32,31.36,33574.0,26.1319,26.1569,26.1152,26.1486,33574.0
2018-04-26 14:40:00,31.36,31.39,31.33,31.34,40813.0,26.1486,26.1736,26.1236,26.1319,40813.0
2018-04-26 14:50:00,31.33,31.37,31.32,31.34,54427.0,26.1236,26.1569,26.1152,26.1319,54427.0
2018-04-26 15:00:00,31.35,31.38,31.34,31.35,49182.0,26.1403,26.1653,26.1319,26.1403,49182.0
2018-04-26 15:10:00,31.35,31.37,31.3,31.3,71302.0,26.1403,26.1569,26.0986,26.0986,71302.0
2018-04-26 15:20:00,31.31,31.31,31.27,31.28,46987.0,26.1069,26.1069,26.0735,26.0819,46987.0
2018-04-26 15:30:00,31.29,31.35,31.26,31.32,83974.0,26.0902,26.1403,26.0652,26.1152,83974.0
2018-04-26 15:40:00,31.32,31.39,31.3,31.39,96103.0,26.1152,26.1736,26.0986,26.1736,96103.0
2018-04-26 15:50:00,31.38,31.39,31.3,31.33,355709.0,26.1653,26.1736,26.0986,26.1236,355709.0
2018-04-27 09:30:00,31.36,31.6,31.32,31.35,102684.0,26.1486,26.3487,26.1152,26.1403,102684.0
2018-04-27 09:40:00,31.34,31.5,31.34,31.44,70226.0,26.1319,26.2653,26.1319,26.2153,70226.0
2018-04-27 09:50:00,31.45,31.55,31.4,31.54,69730.0,26.2236,26.307,26.1819,26.2987,69730.0
2018-04-27 10:00:00,31.53,31.56,31.44,31.48,94111.0,26.2903,26.3154,26.2153,26.2487,94111.0
2018-04-27 10:10:00,31.47,31.55,31.42,31.5,120818.0,26.2403,26.307,26.1986,26.2653,120818.0
2018-04-27 10:20:00,31.51,31.53,31.46,31.47,116837.0,26.2737,26.2903,26.232,26.2403,116837.0
2018-04-27 10:30:00,31.46,31.52,31.45,31.45,57966.0,26.232,26.282,26.2236,26.2236,57966.0
2018-04-27 10:40:00,31.44,31.44,31.33,31.38,53564.0,26.2153,26.2153,26.1236,26.1653,53564.0
2018-04-27 10:50:00,31.38,31.48,31.36,31.47,70660.0,26.1653,26.2487,26.1486,26.2403,70660.0
2018-04-27 11:00:00,31.46,31.47,31.4,31.42,56676.0,26.232,26.2403,26.1819,26.1986,56676.0
2018-04-27 11:10:00,31.42,31.48,31.39,31.46,79091.0,26.1986,26.2487,26.1736,26.232,79091.0
2018-04-27 11:20:00,31.46,31.52,31.46,31.49,46459.0,26.232,26.282,26.232,26.257,46459.0
2018-04-27 11:30:00,31.48,31.51,31.43,31.45,47411.0,26.2487,26.2737,26.207,26.2236,47411.0
2018-04-27 11:40:00,31.45,31.45,31.35,31.36,36057.0,26.2236,26.2236,26.1403,26.1486,36057.0
2018-04-27 11:50:00,31.36,31.45,31.34,31.44,44974.0,26.1486,26.2236,26.1319,26.2153,44974.0
2018-04-27 12:00:00,31.44,31.45,31.37,31.42,53053.0,26.2153,26.2236,26.1569,26.1986,53053.0
2018-04-27 12:10:00,31.42,31.42,31.38,31.4,39837.0,26.1986,26.1986,26.1653,26.1819,39837.0
2018-04-27 12:20:00,31.41,31.43,31.4,31.42,28739.0,26.1903,26.207,26.1819,26.1986,28739.0
2018-04-27 12:30:00,31.42,31.44,31.37,31.42,48204.0,26.1986,26.2153,26.1569,26.1986,48204.0
2018-04-27 12:40:00,31.42,31.5,31.42,31.47,40530.0,26.1986,26.2653,26.1986,26.2403,40530.0
2018-04-27 12:50:00,31.48,31.61,31.46,31.6,120601.0,26.2487,26.357,26.232,26.3487,120601.0
2018-04-27 13:00:00,31.6,31.61,31.52,31.55,22539.0,26.3487,26.357,26.282,26.307,22539.0
2018-04-27 13:10:00,31.54,31.54,31.49,31.52,41042.0,26.2987,26.2987,26.257,26.282,41042.0
2018-04-27 13:20:00,31.52,31.56,31.49,31.53,41683.0,26.282,26.3154,26.257,26.2903,41683.0
2018-04-27 13:30:00,31.54,31.54,31.48,31.49,28420.0,26.2987,26.2987,26.2487,26.257,28420.0
2018-04-27 13:40:00,31.49,31.54,31.49,31.52,43646.0,26.257,26.2987,26.257,26.282,43646.0
2018-04-27 13:50:00,31.52,31.54,31.45,31.46,49523.0,26.282,26.2987,26.2236,26.232,49523.0
2018-04-27 14:00:00,31.46,31.46,31.39,31.41,51420.0,26.232,26.232,26.1736,26.1903,51420.0
2018-04-27 14:10:00,31.41,31.42,31.36,31.42,32374.0,26.1903,26.1986,26.1486,26.1986,32374.0
2018-04-27 14:20:00,31.41,31.45,31.4,31.41,44985.0,26.1903,26.2236,26.1819,26.1903,44985.0
2018-04-27 14:30:00,31.41,31.43,31.37,31.37,47366.0,26.1903,26.207,26.1569,26.1569,47366.0
2018-04-27 14:40:00,31.37,31.39,31.35,31.37,43025.0,26.1569,26.1736,26.1403,26.1569,43025.0
2018-04-27 14:50:00,31.37,31.4,31.33,31.39,43940.0,26.1569,26.1819,26.1236,26.1736,43940.0
2018-04-27 15:00:00,31.38,31.41,31.36,31.39,37412.0,26.1653,26.1903,26.1486,26.1736,37412.0
2018-04-27 15:10:00,31.39,31.43,31.38,31.41,52679.0,26.1736,26.207,26.1653,26.1903,52679.0
2018-04-27 15:20:00,31.4,31.43,31.38,31.4,43057.0,26.1819,26.207,26.1653,26.1819,43057.0
2018-04-27 15:30:00,31.41,31.46,31.39,31.46,79281.0,26.1903,26.232,26.1736,26.232,79281.0
2018-04-27 15:40:00,31.46,31.48,31.41,31.46,139071.0,26.232,26.2487,26.1903,26.232,139071.0
2018-04-27 15:50:00,31.46,31.51,31.44,31.51,311507.0,26.232,26.2737,26.2153,26.2737,311507.0
2018-04-30 09:30:00,31.4,31.47,31.33,31.41,74758.0,26.2073,26.2657,26.1489,26.2156,74758.0
2018-04-30 09:40:00,31.4,31.43,31.22,31.25,79055.0,26.2073,26.2323,26.057,26.0821,79055.0
2018-04-30 09:50:00,31.25,31.28,31.2,31.22,65640.0,26.0821,26.1071,26.0404,26.057,65640.0
2018-04-30 10:00:00,31.21,31.29,31.21,31.25,156977.0,26.0487,26.1155,26.0487,26.0821,156977.0
2018-04-30 10:10:00,31.24,31.26,31.16,31.18,73355.0,26.0737,26.0904,26.007,26.0237,73355.0
2018-04-30 10:20:00,31.17,31.27,31.16,31.26,65804.0,26.0153,26.0988,26.007,26.0904,65804.0
2018-04-30 10:30:00,31.26,31.31,31.23,31.3,51704.0,26.0904,26.1322,26.0654,26.1238,51704.0
2018-04-30 10:40:00,31.3,31.32,31.23,31.24,27343.0,26.1238,26.1405,26.0654,26.0737,27343.0
2018-04-30 10:50:00,31.23,31.24,31.16,31.2,88626.0,26.0654,26.0737,26.007,26.0404,88626.0
2018-04-30 11:00:00,31.19,31.26,31.18,31.23,57089.0,26.032,26.0904,26.0237,26.0654,57089.0
2018-04-30 11:10:00,31.23,31.23,31.16,31.18,58386.0,26.0654,26.0654,26.007,26.0237,58386.0
2018-04-30 11:20:00,31.18,31.2,31.14,31.16,68968.0,26.0237,26.0404,25.9903,26.007,68968.0
2018-04-30 11:30:00,31.16,31.18,31.14,31.15,47726.0,26.007,26.0237,25.9903,25.9986,47726.0
2018-04-30 11:40:00,31.15,31.24,31.13,31.21,55469.0,25.9986,26.0737,25.9819,26.0487,55469.0
2018-04-30 11:50:00,31.22,31.28,31.2,31.28,28078.0,26.057,26.1071,26.0404,26.1071,28078.0
2018-04-30 12:00:00,31.27,31.31,31.23,31.31,86949.0,26.0988,26.1322,26.0654,26.1322,86949.0
2018-04-30 12:10:00,31.31,31.31,31.23,31.26,42933.0,26.1322,26.1322,26.0654,26.0904,42933.0
2018-04-30 12:20:00,31.26,31.29,31.25,31.27,21026.0,26.0904,26.1155,26.0821,26.0988,21026.0
2018-04-30 12:30:00,31.27,31.29,31.24,31.26,26022.0,26.0988,26.1155,26.0737,26.0904,26022.0
2018-04-30 12:40:00,31.25,31.29,31.24,31.27,36301.0,26.0821,26.1155,26.0737,26.0988,36301.0
2018-04-30 12:50:00,31.27,31.27,31.23,31.27,43133.0,26.0988,26.0988,26.0654,26.0988,43133.0
2018-04-30 13:00:00,31.27,31.28,31.22,31.26,38505.0,26.0988,26.1071,26.057,26.0904,38505.0
2018-04-30 13:10:00,31.26,31.26,31.2,31.26,26937.0,26.0904,26.0904,26.0404,26.0904,26937.0
2018-04-30 13:20:00,31.26,31.28,31.24,31.25,42736.0,26.0904,26.1071,26.0737,26.0821,42736.0
2018-04-30 13:30:00,31.25,31.29,31.23,31.25,130680.0,26.0821,26.1155,26.0654,26.0821,130680.0
2018-04-30 13:40:00,31.26,31.28,31.22,31.24,27206.0,26.0904,26.1071,26.057,26.0737,27206.0
2018-04-30 13:50:00,31.24,31.26,31.2,31.25,50579.0,26.0737,26.0904,26.0404,26.0821,50579.0
2018-04-30 14:00:00,31.25,31.25,31.19,31.21,60476.0,26.0821,26.0821,26.032,26.0487,60476.0
2018-04-30 14:10:00,31.2,31.23,31.15,31.15,127529.0,26.0404,26.0654,25.9986,25.9986,127529.0
2018-04-30 14:20:00,31.16,31.2,31.15,31.17,44483.0,26.007,26.0404,25.9986,26.0153,44483.0
2018-04-30 14:30:00,31.16,31.17,31.1,31.1,56268.0,26.007,26.0153,25.9569,25.9569,56268.0
2018-04-30 14:40:00,31.11,31.18,31.1,31.15,148180.0,25.9652,26.0237,25.9569,25.9986,148180.0
2018-04-30 14:50:00,31.15,31.16,31.07,31.1,63126.0,25.9986,26.007,25.9319,25.9569,63126.0
2018-04-30 15:00:00,31.09,31.1,31.02,31.03,83418.0,25.9485,25.9569,25.8901,25.8985,83418.0
2018-04-30 15:10:00,31.04,31.08,30.98,31.0,99437.0,25.9068,25.9402,25.8567,25.8734,99437.0
2018-04-30 15:20:00,31.0,31.06,30.98,31.05,126737.0,25.8734,25.9235,25.8567,25.9152,126737.0
2018-04-30 15:30:00,31.05,31.08,31.03,31.07,107325.0,25.9152,25.9402,25.8985,25.9319,107325.0
2018-04-30 15:40:00,31.06,31.16,31.06,31.14,150610.0,25.9235,26.007,25.9235,25.9903,150610.0
2018-04-30 15:50:00,31.13,31.14,30.97,31.01,680504.0,25.9819,25.9903,25.8484,25.8818,680504.0
2018-05-01 09:30:00,31.09,31.29,30.91,30.94,75792.0,25.9485,26.1155,25.7983,25.8234,75792.0
2018-05-01 09:40:00,30.94,31.04,30.87,30.98,79780.0,25.8234,25.9068,25.7649,25.8567,79780.0
2018-05-01 09:50:00,30.98,31.0,30.87,30.88,68813.0,25.8567,25.8734,25.7649,25.7733,68813.0
2018-05-01 10:00:00,30.87,30.89,30.68,30.76,177176.0,25.7649,25.7816,25.6064,25.6731,177176.0
2018-05-01 10:10:00,30.77,30.77,30.61,30.63,142206.0,25.6815,25.6815,25.5479,25.5646,142206.0
2018-05-01 10:20:00,30.63,30.63,30.49,30.57,160566.0,25.5646,25.5646,25.4478,25.5145,160566.0
2018-05-01 10:30:00,30.56,30.61,30.53,30.57,82051.0,25.5062,25.5479,25.4812,25.5145,82051.0
2018-05-01 10:40:00,30.57,30.62,30.47,30.48,89942.0,25.5145,25.5563,25.4311,25.4394,89942.0
2018-05-01 10:50:00,30.48,30.5,30.38,30.4,81035.0,25.4394,25.4561,25.356,25.3727,81035.0
2018-05-01 11:00:00,30.4,30.42,30.32,30.41,94145.0,25.3727,25.3893,25.3059,25.381,94145.0
2018-05-01 11:10:00,30.41,30.44,30.39,30.43,76086.0,25.381,25.406,25.3643,25.3977,76086.0
2018-05-01 11:20:00,30.43,30.67,30.43,30.62,225928.0,25.3977,25.598,25.3977,25.5563,225928.0
2018-05-01 11:30:00,30.62,30.71,30.59,30.71,115713.0,25.5563,25.6314,25.5312,25.6314,115713.0
2018-05-01 11:40:00,30.72,30.75,30.65,30.71,140672.0,25.6397,25.6648,25.5813,25.6314,140672.0
2018-05-01 11:50:00,30.71,30.72,30.67,30.69,43785.0,25.6314,25.6397,25.598,25.6147,43785.0
2018-05-01 12:00:00,30.69,30.75,30.67,30.7,74933.0,25.6147,25.6648,25.598,25.623,74933.0
2018-05-01 12:10:00,30.7,30.72,30.66,30.71,60236.0,25.623,25.6397,25.5897,25.6314,60236.0
2018-05-01 12:20:00,30.7,30.75,30.7,30.74,41218.0,25.623,25.6648,25.623,25.6564,41218.0
2018-05-01 12:30:00,30.74,30.74,30.68,30.71,41464.0,25.6564,25.6564,25.6064,25.6314,41464.0
2018-05-01 12:40:00,30.71,30.73,30.66,30.67,40148.0,25.6314,25.6481,25.5897,25.598,40148.0
2018-05-01 12:50:00,30.67,30.74,30.66,30.71,55897.0,25.598,25.6564,25.5897,25.6314,55897.0
2018-05-01 13:00:00,30.7,30.7,30.64,30.66,73760.0,25.623,25.623,25.573,25.5897,73760.0
2018-05-01 13:10:00,30.66,30.69,30.58,30.58,78958.0,25.5897,25.6147,25.5229,25.5229,78958.0
2018-05-01 13:20:00,30.58,30.58,30.5,30.58,47837.0,25.5229,25.5229,25.4561,25.5229,47837.0
2018-05-01 13:30:00,30.58,30.61,30.57,30.6,42900.0,25.5229,25.5479,25.5145,25.5396,42900.0
2018-05-01 13:40:00,30.6,30.65,30.57,30.62,70209.0,25.5396,25.5813,25.5145,25.5563,70209.0
2018-05-01 13:50:00,30.62,30.66,30.61,30.66,55418.0,25.5563,25.5897,25.5479,25.5897,55418.0
2018-05-01 14:00:00,30.66,30.72,30.65,30.71,89524.0,25.5897,25.6397,25.5813,25.6314,89524.0
2018-05-01 14:10:00,30.71,30.75,30.71,30.75,60076.0,25.6314,25.6648,25.6314,25.6648,60076.0
2018-05-01 14:20:00,30.75,30.75,30.69,30.71,62172.0,25.6648,25.6648,25.6147,25.6314,62172.0
2018-05-01 14:30:00,30.71,30.72,30.67,30.72,101827.0,25.6314,25.6397,25.598,25.6397,101827.0
2018-05-01 14:40:00,30.72,30.75,30.68,30.75,75448.0,25.6397,25.6648,25.6064,25.6648,75448.0
2018-05-01 14:50:00,30.75,30.75,30.68,30.7,54450.0,25.6648,25.6648,25.6064,25.623,54450.0
2018-05-01 15:00:00,30.7,30.72,30.7,30.71,88930.0,25.623,25.6397,25.623,25.6314,88930.0
2018-05-01 15:10:00,30.72,30.75,30.71,30.71,88460.0,25.6397,25.6648,25.6314,25.6314,88460.0
2018-05-01 15:20:00,30.71,30.73,30.65,30.68,82931.0,25.6314,25.6481,25.5813,25.6064,82931.0
2018-05-01 15:30:00,30.68,30.75,30.66,30.75,222220.0,25.6064,25.6648,25.5897,25.6648,222220.0
2018-05-01 15:40:00,30.75,30.75,30.69,30.69,164024.0,25.6648,25.6648,25.6147,25.6147,164024.0
2018-05-01 15:50:00,30.7,30.72,30.64,30.65,502525.0,25.623,25.6397,25.573,25.5813,502525.0
2018-05-02 09:30:00,30.59,30.79,30.56,30.7,81919.0,25.5312,25.6982,25.5062,25.623,81919.0
2018-05-02 09:40:00,30.7,30.73,30.57,30.6,129939.0,25.623,25.6481,25.5145,25.5396,129939.0
2018-05-02 09:50:00,30.6,30.77,30.6,30.74,100585.0,25.5396,25.6815,25.5396,25.6564,100585.0
2018-05-02 10:00:00,30.74,30.8,30.71,30.73,123215.0,25.6564,25.7065,25.6314,25.6481,123215.0
2018-05-02 10:10:00,30.73,30.9,30.73,30.9,68515.0,25.6481,25.79,25.6481,25.79,68515.0
2018-05-02 10:20:00,30.9,30.92,30.77,30.8,66356.0,25.79,25.8067,25.6815,25.7065,66356.0
2018-05-02 10:30:00,30.81,30.81,30.75,30.76,104106.0,25.7149,25.7149,25.6648,25.6731,104106.0
2018-05-02 10:40:00,30.77,30.81,30.69,30.75,144297.0,25.6815,25.7149,25.6147,25.6648,144297.0
2018-05-02 10:50:00,30.75,30.78,30.69,30.73,89208.0,25.6648,25.6898,25.6147,25.6481,89208.0
2018-05-02 11:00:00,30.72,30.73,30.69,30.7,129126.0,25.6397,25.6481,25.6147,25.623,129126.0
2018-05-02 11:10:00,30.7,30.71,30.64,30.65,84412.0,25.623,25.6314,25.573,25.5813,84412.0
2018-05-02 11:20:00,30.65,30.78,30.58,30.59,137579.0,25.5813,25.6898,25.5229,25.5312,137579.0
2018-05-02 11:30:00,30.59,30.71,30.59,30.64,125607.0,25.5312,25.6314,25.5312,25.573,125607.0
2018-05-02 11:40:00,30.63,30.67,30.6,30.64,128661.0,25.5646,25.598,25.5396,25.573,128661.0
2018-05-02 11:50:00,30.64,30.64,30.47,30.51,104398.0,25.573,25.573,25.4311,25.4645,104398.0
2018-05-02 12:00:00,30.51,30.52,30.48,30.5,60239.0,25.4645,25.4728,25.4394,25.4561,60239.0
2018-05-02 12:10:00,30.51,30.53,30.44,30.44,46755.0,25.4645,25.4812,25.406,25.406,46755.0
2018-05-02 12:20:00,30.45,30.49,30.43,30.47,45342.0,25.4144,25.4478,25.3977,25.4311,45342.0
2018-05-02 12:30:00,30.47,30.53,30.46,30.5,53322.0,25.4311,25.4812,25.4227,25.4561,53322.0
2018-05-02 12:40:00,30.51,30.54,30.48,30.49,65107.0,25.4645,25.4895,25.4394,25.4478,65107.0
2018-05-02 12:50:00,30.48,30.49,30.43,30.44,93302.0,25.4394,25.4478,25.3977,25.406,93302.0
2018-05-02 13:00:00,30.45,30.46,30.42,30.46,102388.0,25.4144,25.4227,25.3893,25.4227,102388.0
2018-05-02 13:10:00,30.46,30.56,30.45,30.55,85019.0,25.4227,25.5062,25.4144,25.4978,85019.0
2018-05-02 13:20:00,30.56,30.61,30.55,30.58,70298.0,25.5062,25.5479,25.4978,25.5229,70298.0
2018-05-02 13:30:00,30.59,30.6,30.58,30.6,65724.0,25.5312,25.5396,25.5229,25.5396,65724.0
2018-05-02 13:40:00,30.6,30.61,30.58,30.6,90724.0,25.5396,25.5479,25.5229,25.5396,90724.0
2018-05-02 13:50:00,30.59,30.61,30.57,30.57,92977.0,25.5312,25.5479,25.5145,25.5145,92977.0
2018-05-02 14:00:00,30.57,30.62,30.52,30.59,96627.0,25.5145,25.5563,25.4728,25.5312,96627.0
2018-05-02 14:10:00,30.59,30.59,30.54,30.55,78778.0,25.5312,25.5312,25.4895,25.4978,78778.0
2018-05-02 14:20:00,30.55,30.56,30.47,30.48,102450.0,25.4978,25.5062,25.4311,25.4394,102450.0
2018-05-02 14:30:00,30.49,30.53,30.43,30.45,134037.0,25.4478,25.4812,25.3977,25.4144,134037.0
2018-05-02 14:40:00,30.45,30.48,30.42,30.42,238573.0,25.4144,25.4394,25.3893,25.3893,238573.0
2018-05-02 14:50:00,30.42,30.46,30.36,30.37,94494.0,25.3893,25.4227,25.3393,25.3476,94494.0
2018-05-02 15:00:00,30.37,30.39,30.32,30.38,116967.0,25.3476,25.3643,25.3059,25.356,116967.0
2018-05-02 15:10:00,30.38,30.38,30.29,30.3,129572.0,25.356,25.356,25.2808,25.2892,129572.0
2018-05-02 15:20:00,30.29,30.36,30.24,30.36,163232.0,25.2808,25.3393,25.2391,25.3393,163232.0
2018-05-02 15:30:00,30.36,30.44,30.33,30.39,345413.0,25.3393,25.406,25.3142,25.3643,345413.0
2018-05-02 15:40:00,30.39,30.45,30.38,30.45,354372.0,25.3643,25.4144,25.356,25.4144,354372.0
2018-05-02 15:50:00,30.44,30.48,30.43,30.47,582397.0,25.406,25.4394,25.3977,25.4311,582397.0
2018-05-03 09:30:00,31.07,31.88,30.65,31.55,355367.0,25.9319,26.6079,25.5813,26.3325,355367.0
2018-05-03 09:40:00,31.58,31.63,31.28,31.48,743235.0,26.3575,26.3992,26.1071,26.2741,743235.0
2018-05-03 09:50:00,31.48,31.78,31.45,31.75,538851.0,26.2741,26.5244,26.249,26.4994,538851.0
2018-05-03 10:00:00,31.75,31.8,31.63,31.66,267161.0,26.4994,26.5411,26.3992,26.4243,267161.0
2018-05-03 10:10:00,31.65,32.16,31.65,32.07,417897.0,26.4159,26.8416,26.4159,26.7665,417897.0
2018-05-03 10:20:00,32.06,32.24,32.0,32.08,270436.0,26.7581,26.9084,26.7081,26.7748,270436.0
2018-05-03 10:30:00,32.07,32.13,31.98,32.1,245743.0,26.7665,26.8166,26.6914,26.7915,245743.0
2018-05-03 10:40:00,32.1,32.17,32.0,32.13,208463.0,26.7915,26.8499,26.7081,26.8166,208463.0
2018-05-03 10:50:00,32.13,32.48,32.13,32.47,237615.0,26.8166,27.1087,26.8166,27.1003,237615.0
2018-05-03 11:00:00,32.47,32.47,32.33,32.34,399654.0,27.1003,27.1003,26.9835,26.9918,399654.0
2018-05-03 11:10:00,32.34,32.43,32.3,32.43,238896.0,26.9918,27.0669,26.9584,27.0669,238896.0
2018-05-03 11:20:00,32.44,32.79,32.43,32.57,280183.0,27.0753,27.3674,27.0669,27.1838,280183.0
2018-05-03 11:30:00,32.57,32.58,32.43,32.48,169168.0,27.1838,27.1921,27.0669,27.1087,169168.0
2018-05-03 11:40:00,32.48,32.52,32.42,32.51,137610.0,27.1087,27.1421,27.0586,27.1337,137610.0
2018-05-03 11:50:00,32.5,32.64,32.43,32.5,174102.0,27.1254,27.2422,27.0669,27.1254,174102.0
2018-05-03 12:00:00,32.5,32.57,32.34,32.55,401363.0,27.1254,27.1838,26.9918,27.1671,401363.0
2018-05-03 12:10:00,32.55,32.55,32.2,32.23,110614.0,27.1671,27.1671,26.875,26.9,110614.0
2018-05-03 12:20:00,32.23,32.24,32.02,32.09,173729.0,26.9,26.9084,26.7248,26.7832,173729.0
2018-05-03 12:30:00,32.08,32.15,31.92,32.0,259423.0,26.7748,26.8333,26.6413,26.7081,259423.0
2018-05-03 12:40:00,31.99,32.06,31.87,31.9,103377.0,26.6997,26.7581,26.5996,26.6246,103377.0
2018-05-03 12:50:00,31.91,32.09,31.9,32.08,86791.0,26.6329,26.7832,26.6246,26.7748,86791.0
2018-05-03 13:00:00,32.08,32.2,32.03,32.14,84172.0,26.7748,26.875,26.7331,26.8249,84172.0
2018-05-03 13:10:00,32.14,32.24,32.12,32.23,92054.0,26.8249,26.9084,26.8082,26.9,92054.0
2018-05-03 13:20:00,32.23,32.25,32.15,32.16,70987.0,26.9,26.9167,26.8333,26.8416,70987.0
2018-05-03 13:30:00,32.16,32.35,32.14,32.32,114174.0,26.8416,27.0002,26.8249,26.9751,114174.0
2018-05-03 13:40:00,32.32,32.4,32.27,32.36,222118.0,26.9751,27.0419,26.9334,27.0085,222118.0
2018-05-03 13:50:00,32.36,32.36,32.27,32.33,132231.0,27.0085,27.0085,26.9334,26.9835,132231.0
2018-05-03 14:00:00,32.32,32.32,32.2,32.24,100842.0,26.9751,26.9751,26.875,26.9084,100842.0
2018-05-03 14:10:00,32.25,32.25,32.16,32.2,95609.0,26.9167,26.9167,26.8416,26.875,95609.0
2018-05-03 14:20:00,32.2,32.35,32.18,32.31,183784.0,26.875,27.0002,26.8583,26.9668,183784.0
2018-05-03 14:30:00,32.32,32.32,32.19,32.2,330856.0,26.9751,26.9751,26.8666,26.875,330856.0
2018-05-03 14:40:00,32.19,32.2,32.12,32.14,120616.0,26.8666,26.875,26.8082,26.8249,120616.0
2018-05-03 14:50:00,32.13,32.23,32.12,32.16,148312.0,26.8166,26.9,26.8082,26.8416,148312.0
2018-05-03 15:00:00,32.16,32.22,32.11,32.15,284409.0,26.8416,26.8917,26.7999,26.8333,284409.0
2018-05-03 15:10:00,32.16,32.4,32.13,32.39,226094.0,26.8416,27.0419,26.8166,27.0336,226094.0
2018-05-03 15:20:00,32.39,32.47,32.38,32.45,183206.0,27.0336,27.1003,27.0252,27.0836,183206.0
2018-05-03 15:30:00,32.45,32.47,32.4,32.44,289279.0,27.0836,27.1003,27.0419,27.0753,289279.0
2018-05-03 15:40:00,32.44,32.55,32.39,32.54,473820.0,27.0753,27.1671,27.0336,27.1588,473820.0
2018-05-03 15:50:00,32.53,32.56,32.22,32.35,1076654.0,27.1504,27.1754,26.8917,27.0002,1076654.0
2018-05-04 09:30:00,32.45,33.03,32.41,32.91,289672.0,27.0836,27.5677,27.0503,27.4676,289672.0
2018-05-04 09:40:00,32.91,33.1,32.84,33.09,398326.0,27.4676,27.6261,27.4091,27.6178,398326.0
2018-05-04 09:50:00,33.1,33.18,32.95,33.06,356159.0,27.6261,27.6929,27.501,27.5928,356159.0
2018-05-04 10:00:00,33.05,33.19,32.92,33.09,302768.0,27.5844,27.7013,27.4759,27.6178,302768.0
2018-05-04 10:10:00,33.1,33.3,33.09,33.12,183622.0,27.6261,27.7931,27.6178,27.6428,183622.0
2018-05-04 10:20:00,33.11,33.27,33.1,33.25,186845.0,27.6345,27.768,27.6261,27.7513,186845.0
2018-05-04 10:30:00,33.26,33.55,33.25,33.53,335109.0,27.7597,28.0017,27.7513,27.985,335109.0
2018-05-04 10:40:00,33.52,33.7,33.51,33.69,544661.0,27.9767,28.1269,27.9683,28.1186,544661.0
2018-05-04 10:50:00,33.69,33.75,33.58,33.68,619503.0,28.1186,28.1687,28.0268,28.1102,619503.0
2018-05-04 11:00:00,33.68,33.68,33.46,33.52,349038.0,28.1102,28.1102,27.9266,27.9767,349038.0
2018-05-04 11:10:00,33.51,33.59,33.47,33.55,185673.0,27.9683,28.0351,27.935,28.0017,185673.0
2018-05-04 11:20:00,33.55,33.6,33.48,33.51,270101.0,28.0017,28.0435,27.9433,27.9683,270101.0
2018-05-04 11:30:00,33.51,33.61,33.48,33.57,245803.0,27.9683,28.0518,27.9433,28.0184,245803.0
2018-05-04 11:40:00,33.57,33.57,33.48,33.51,203336.0,28.0184,28.0184,27.9433,27.9683,203336.0
2018-05-04 11:50:00,33.51,33.53,33.38,33.4,219550.0,27.9683,27.985,27.8598,27.8765,219550.0
2018-05-04 12:00:00,33.41,33.54,33.4,33.52,161946.0,27.8849,27.9934,27.8765,27.9767,161946.0
2018-05-04 12:10:00,33.53,33.54,33.47,33.49,131689.0,27.985,27.9934,27.935,27.9517,131689.0
2018-05-04 12:20:00,33.48,33.64,33.48,33.59,138154.0,27.9433,28.0768,27.9433,28.0351,138154.0
2018-05-04 12:30:00,33.59,33.67,33.59,33.61,214676.0,28.0351,28.1019,28.0351,28.0518,214676.0
2018-05-04 12:40:00,33.6,33.71,33.57,33.66,170027.0,28.0435,28.1353,28.0184,28.0935,170027.0
2018-05-04 12:50:00,33.66,33.75,33.65,33.67,96980.0,28.0935,28.1687,28.0852,28.1019,96980.0
2018-05-04 13:00:00,33.66,33.67,33.55,33.61,75275.0,28.0935,28.1019,28.0017,28.0518,75275.0
2018-05-04 13:10:00,33.62,33.65,33.58,33.61,73151.0,28.0602,28.0852,28.0268,28.0518,73151.0
2018-05-04 13:20:00,33.61,33.65,33.59,33.61,55435.0,28.0518,28.0852,28.0351,28.0518,55435.0
2018-05-04 13:30:00,33.6,33.64,33.54,33.57,117715.0,28.0435,28.0768,27.9934,28.0184,117715.0
2018-05-04 13:40:00,33.57,33.59,33.52,33.52,47190.0,28.0184,28.0351,27.9767,27.9767,47190.0
2018-05-04 13:50:00,33.52,33.56,33.52,33.54,80848.0,27.9767,28.0101,27.9767,27.9934,80848.0
2018-05-04 14:00:00,33.54,33.59,33.51,33.55,105081.0,27.9934,28.0351,27.9683,28.0017,105081.0
2018-05-04 14:10:00,33.55,33.6,33.53,33.59,189709.0,28.0017,28.0435,27.985,28.0351,189709.0
2018-05-04 14:20:00,33.59,33.61,33.52,33.6,109706.0,28.0351,28.0518,27.9767,28.0435,109706.0
2018-05-04 14:30:00,33.61,33.61,33.54,33.58,104396.0,28.0518,28.0518,27.9934,28.0268,104396.0
2018-05-04 14:40:00,33.57,33.58,33.5,33.51,110589.0,28.0184,28.0268,27.96,27.9683,110589.0
2018-05-04 14:50:00,33.52,33.54,33.46,33.48,104725.0,27.9767,27.9934,27.9266,27.9433,104725.0
2018-05-04 15:00:00,33.48,33.5,33.39,33.42,167747.0,27.9433,27.96,27.8682,27.8932,167747.0
2018-05-04 15:10:00,33.41,33.44,33.36,33.36,148766.0,27.8849,27.9099,27.8432,27.8432,148766.0
2018-05-04 15:20:00,33.36,33.48,33.35,33.44,234239.0,27.8432,27.9433,27.8348,27.9099,234239.0
2018-05-04 15:30:00,33.43,33.45,33.33,33.36,195953.0,27.9016,27.9183,27.8181,27.8432,195953.0
2018-05-04 15:40:00,33.35,33.44,33.32,33.41,310108.0,27.8348,27.9099,27.8098,27.8849,310108.0
2018-05-04 15:50:00,33.42,33.42,33.29,33.29,700632.0,27.8932,27.8932,27.7847,27.7847,700632.0
2018-05-07 09:30:00,33.58,33.91,33.5,33.9,282923.0,28.0268,28.3022,27.96,28.2938,282923.0
2018-05-07 09:40:00,33.89,34.16,33.86,34.12,171203.0,28.2855,28.5109,28.2605,28.4775,171203.0
2018-05-07 09:50:00,34.12,34.12,33.96,34.07,162830.0,28.4775,28.4775,28.3439,28.4357,162830.0
2018-05-07 10:00:00,34.07,34.16,34.03,34.07,121528.0,28.4357,28.5109,28.4024,28.4357,121528.0
2018-05-07 10:10:00,34.07,34.11,33.98,34.08,146189.0,28.4357,28.4691,28.3606,28.4441,146189.0
2018-05-07 10:20:00,34.09,34.24,34.09,34.19,352615.0,28.4524,28.5776,28.4524,28.5359,352615.0
2018-05-07 10:30:00,34.19,34.24,34.14,34.23,113799.0,28.5359,28.5776,28.4942,28.5693,113799.0
2018-05-07 10:40:00,34.22,34.34,34.18,34.33,90015.0,28.5609,28.6611,28.5275,28.6527,90015.0
2018-05-07 10:50:00,34.33,34.34,34.15,34.18,102920.0,28.6527,28.6611,28.5025,28.5275,102920.0
2018-05-07 11:00:00,34.18,34.24,34.15,34.22,80058.0,28.5275,28.5776,28.5025,28.5609,80058.0
2018-05-07 11:10:00,34.22,34.37,34.22,34.37,94651.0,28.5609,28.6861,28.5609,28.6861,94651.0
2018-05-07 11:20:00,34.37,34.38,34.27,34.27,61923.0,28.6861,28.6945,28.6027,28.6027,61923.0
2018-05-07 11:30:00,34.28,34.31,34.23,34.24,79547.0,28.611,28.636,28.5693,28.5776,79547.0
2018-05-07 11:40:00,34.24,34.25,34.2,34.21,49337.0,28.5776,28.586,28.5442,28.5526,49337.0
2018-05-07 11:50:00,34.22,34.27,34.19,34.25,40347.0,28.5609,28.6027,28.5359,28.586,40347.0
2018-05-07 12:00:00,34.25,34.31,34.23,34.24,62171.0,28.586,28.636,28.5693,28.5776,62171.0
2018-05-07 12:10:00,34.24,34.25,34.18,34.19,51633.0,28.5776,28.586,28.5275,28.5359,51633.0
2018-05-07 12:20:00,34.2,34.22,34.18,34.2,60575.0,28.5442,28.5609,28.5275,28.5442,60575.0
2018-05-07 12:30:00,34.2,34.21,34.16,34.2,68001.0,28.5442,28.5526,28.5109,28.5442,68001.0
2018-05-07 12:40:00,34.2,34.21,34.15,34.2,60484.0,28.5442,28.5526,28.5025,28.5442,60484.0
2018-05-07 12:50:00,34.2,34.25,34.2,34.2,42181.0,28.5442,28.586,28.5442,28.5442,42181.0
2018-05-07 13:00:00,34.21,34.21,34.14,34.19,65130.0,28.5526,28.5526,28.4942,28.5359,65130.0
2018-05-07 13:10:00,34.19,34.21,34.13,34.2,55060.0,28.5359,28.5526,28.4858,28.5442,55060.0
2018-05-07 13:20:00,34.19,34.2,34.1,34.14,53758.0,28.5359,28.5442,28.4608,28.4942,53758.0
2018-05-07 13:30:00,34.13,34.19,34.09,34.16,127842.0,28.4858,28.5359,28.4524,28.5109,127842.0
2018-05-07 13:40:00,34.15,34.16,34.07,34.09,77182.0,28.5025,28.5109,28.4357,28.4524,77182.0
2018-05-07 13:50:00,34.09,34.1,34.03,34.09,104335.0,28.4524,28.4608,28.4024,28.4524,104335.0
2018-05-07 14:00:00,34.09,34.16,34.08,34.11,50209.0,28.4524,28.5109,28.4441,28.4691,50209.0
2018-05-07 14:10:00,34.11,34.16,34.09,34.13,61207.0,28.4691,28.5109,28.4524,28.4858,61207.0
2018-05-07 14:20:00,34.14,34.16,34.1,34.14,66432.0,28.4942,28.5109,28.4608,28.4942,66432.0
2018-05-07 14:30:00,34.13,34.17,34.07,34.12,90565.0,28.4858,28.5192,28.4357,28.4775,90565.0
2018-05-07 14:40:00,34.13,34.17,34.11,34.12,77357.0,28.4858,28.5192,28.4691,28.4775,77357.0
2018-05-07 14:50:00,34.12,34.12,34.01,34.02,97085.0,28.4775,28.4775,28.3857,28.394,97085.0
2018-05-07 15:00:00,34.02,34.06,34.0,34.02,116034.0,28.394,28.4274,28.3773,28.394,116034.0
2018-05-07 15:10:00,34.03,34.07,34.0,34.03,126652.0,28.4024,28.4357,28.3773,28.4024,126652.0
2018-05-07 15:20:00,34.04,34.04,33.96,34.02,169287.0,28.4107,28.4107,28.3439,28.394,169287.0
2018-05-07 15:30:00,34.02,34.05,34.0,34.01,173317.0,28.394,28.419,28.3773,28.3857,173317.0
2018-05-07 15:40:00,34.0,34.04,33.99,34.02,236123.0,28.3773,28.4107,28.369,28.394,236123.0
2018-05-07 15:50:00,34.02,34.21,34.01,34.13,1573546.0,28.394,28.5526,28.3857,28.4858,1573546.0
2018-05-08 09:30:00,33.87,34.26,33.86,34.17,145922.0,28.2688,28.5943,28.2605,28.5192,145922.0
2018-05-08 09:40:00,34.18,34.2,34.07,34.09,115811.0,28.5275,28.5442,28.4357,28.4524,115811.0
2018-05-08 09:50:00,34.09,34.1,33.96,34.0,167205.0,28.4524,28.4608,28.3439,28.3773,167205.0
2018-05-08 10:00:00,34.0,34.07,33.96,33.98,206442.0,28.3773,28.4357,28.3439,28.3606,206442.0
2018-05-08 10:10:00,33.98,33.99,33.92,33.96,172693.0,28.3606,28.369,28.3105,28.3439,172693.0
2018-05-08 10:20:00,33.95,33.97,33.84,33.91,427214.0,28.3356,28.3523,28.2438,28.3022,427214.0
2018-05-08 10:30:00,33.9,34.22,33.9,34.13,173900.0,28.2938,28.5609,28.2938,28.4858,173900.0
2018-05-08 10:40:00,34.13,34.16,34.03,34.07,77644.0,28.4858,28.5109,28.4024,28.4357,77644.0
2018-05-08 10:50:00,34.06,34.11,34.01,34.01,82823.0,28.4274,28.4691,28.3857,28.3857,82823.0
2018-05-08 11:00:00,34.02,34.09,34.0,34.0,84537.0,28.394,28.4524,28.3773,28.3773,84537.0
2018-05-08 11:10:00,34.0,34.11,34.0,34.01,130462.0,28.3773,28.4691,28.3773,28.3857,130462.0
2018-05-08 11:20:00,34.02,34.12,34.02,34.1,126758.0,28.394,28.4775,28.394,28.4608,126758.0
2018-05-08 11:30:00,34.09,34.12,34.04,34.12,94222.0,28.4524,28.4775,28.4107,28.4775,94222.0
2018-05-08 11:40:00,34.12,34.16,34.09,34.09,97895.0,28.4775,28.5109,28.4524,28.4524,97895.0
2018-05-08 11:50:00,34.09,34.18,34.08,34.16,146619.0,28.4524,28.5275,28.4441,28.5109,146619.0
2018-05-08 12:00:00,34.16,34.17,34.14,34.15,60640.0,28.5109,28.5192,28.4942,28.5025,60640.0
2018-05-08 12:10:00,34.15,34.15,34.01,34.03,49615.0,28.5025,28.5025,28.3857,28.4024,49615.0
2018-05-08 12:20:00,34.03,34.05,33.99,34.04,57985.0,28.4024,28.419,28.369,28.4107,57985.0
2018-05-08 12:30:00,34.03,34.1,33.97,34.0,99772.0,28.4024,28.4608,28.3523,28.3773,99772.0
2018-05-08 12:40:00,34.0,34.0,33.93,33.97,119903.0,28.3773,28.3773,28.3189,28.3523,119903.0
2018-05-08 12:50:00,33.97,33.98,33.87,33.92,148851.0,28.3523,28.3606,28.2688,28.3105,148851.0
2018-05-08 13:00:00,33.91,33.95,33.88,33.94,72224.0,28.3022,28.3356,28.2772,28.3272,72224.0
2018-05-08 13:10:00,33.93,33.95,33.9,33.92,52896.0,28.3189,28.3356,28.2938,28.3105,52896.0
2018-05-08 13:20:00,33.92,34.01,33.92,34.0,46971.0,28.3105,28.3857,28.3105,28.3773,46971.0
2018-05-08 13:30:00,34.01,34.05,33.99,34.01,61651.0,28.3857,28.419,28.369,28.3857,61651.0
2018-05-08 13:40:00,34.01,34.08,33.94,33.94,123978.0,28.3857,28.4441,28.3272,28.3272,123978.0
2018-05-08 13:50:00,33.94,33.95,33.85,33.86,81931.0,28.3272,28.3356,28.2521,28.2605,81931.0
2018-05-08 14:00:00,33.86,33.93,33.84,33.92,86770.0,28.2605,28.3189,28.2438,28.3105,86770.0
2018-05-08 14:10:00,33.91,33.95,33.85,33.93,129329.0,28.3022,28.3356,28.2521,28.3189,129329.0
2018-05-08 14:20:00,33.93,33.95,33.84,33.88,266077.0,28.3189,28.3356,28.2438,28.2772,266077.0
2018-05-08 14:30:00,33.87,33.9,33.82,33.84,130035.0,28.2688,28.2938,28.2271,28.2438,130035.0
2018-05-08 14:40:00,33.83,33.86,33.78,33.81,88847.0,28.2354,28.2605,28.1937,28.2187,88847.0
2018-05-08 14:50:00,33.82,33.9,33.81,33.86,83147.0,28.2271,28.2938,28.2187,28.2605,83147.0
2018-05-08 15:00:00,33.86,33.95,33.83,33.95,85889.0,28.2605,28.3356,28.2354,28.3356,85889.0
2018-05-08 15:10:00,33.94,34.01,33.93,33.97,99258.0,28.3272,28.3857,28.3189,28.3523,99258.0
2018-05-08 15:20:00,33.98,34.01,33.97,33.98,110748.0,28.3606,28.3857,28.3523,28.3606,110748.0
2018-05-08 15:30:00,33.98,34.0,33.96,33.98,255963.0,28.3606,28.3773,28.3439,28.3606,255963.0
2018-05-08 15:40:00,33.98,34.0,33.95,33.97,192778.0,28.3606,28.3773,28.3356,28.3523,192778.0
2018-05-08 15:50:00,33.98,34.0,33.89,33.9,375804.0,28.3606,28.3773,28.2855,28.2938,375804.0
2018-05-09 09:30:00,34.0,34.06,33.87,33.92,72645.0,28.3773,28.4274,28.2688,28.3105,72645.0
2018-05-09 09:40:00,33.94,34.13,33.89,34.12,73520.0,28.3272,28.4858,28.2855,28.4775,73520.0
2018-05-09 09:50:00,34.13,34.28,34.13,34.2,82671.0,28.4858,28.611,28.4858,28.5442,82671.0
2018-05-09 10:00:00,34.2,34.24,34.1,34.12,125111.0,28.5442,28.5776,28.4608,28.4775,125111.0
2018-05-09 10:10:00,34.12,34.19,34.07,34.14,201083.0,28.4775,28.5359,28.4357,28.4942,201083.0
2018-05-09 10:20:00,34.13,34.14,34.03,34.06,100193.0,28.4858,28.4942,28.4024,28.4274,100193.0
2018-05-09 10:30:00,34.06,34.08,33.99,34.0,77276.0,28.4274,28.4441,28.369,28.3773,77276.0
2018-05-09 10:40:00,33.99,34.0,33.84,33.9,73448.0,28.369,28.3773,28.2438,28.2938,73448.0
2018-05-09 10:50:00,33.89,33.97,33.86,33.89,107104.0,28.2855,28.3523,28.2605,28.2855,107104.0
2018-05-09 11:00:00,33.9,33.98,33.89,33.95,144299.0,28.2938,28.3606,28.2855,28.3356,144299.0
2018-05-09 11:10:00,33.94,33.96,33.85,33.87,60523.0,28.3272,28.3439,28.2521,28.2688,60523.0
2018-05-09 11:20:00,33.88,33.92,33.85,33.91,74188.0,28.2772,28.3105,28.2521,28.3022,74188.0
2018-05-09 11:30:00,33.92,33.92,33.82,33.85,65902.0,28.3105,28.3105,28.2271,28.2521,65902.0
2018-05-09 11:40:00,33.84,33.89,33.8,33.86,61265.0,28.2438,28.2855,28.2104,28.2605,61265.0
2018-05-09 11:50:00,33.87,33.96,33.85,33.95,82379.0,28.2688,28.3439,28.2521,28.3356,82379.0
2018-05-09 12:00:00,33.95,34.05,33.95,34.05,56585.0,28.3356,28.419,28.3356,28.419,56585.0
2018-05-09 12:10:00,34.05,34.11,34.04,34.09,37650.0,28.419,28.4691,28.4107,28.4524,37650.0
2018-05-09 12:20:00,34.09,34.17,34.09,34.11,59722.0,28.4524,28.5192,28.4524,28.4691,59722.0
2018-05-09 12:30:00,34.1,34.16,34.1,34.13,57335.0,28.4608,28.5109,28.4608,28.4858,57335.0
2018-05-09 12:40:00,34.13,34.14,34.05,34.05,104699.0,28.4858,28.4942,28.419,28.419,104699.0
2018-05-09 12:50:00,34.05,34.11,34.05,34.1,83866.0,28.419,28.4691,28.419,28.4608,83866.0
2018-05-09 13:00:00,34.1,34.11,34.02,34.03,79327.0,28.4608,28.4691,28.394,28.4024,79327.0
2018-05-09 13:10:00,34.02,34.1,33.99,34.07,123629.0,28.394,28.4608,28.369,28.4357,123629.0
2018-05-09 13:20:00,34.07,34.11,34.02,34.02,89392.0,28.4357,28.4691,28.394,28.394,89392.0
2018-05-09 13:30:00,34.02,34.03,33.94,33.96,75571.0,28.394,28.4024,28.3272,28.3439,75571.0
2018-05-09 13:40:00,33.96,34.03,33.95,34.01,69004.0,28.3439,28.4024,28.3356,28.3857,69004.0
2018-05-09 13:50:00,34.01,34.01,33.94,33.94,84548.0,28.3857,28.3857,28.3272,28.3272,84548.0
2018-05-09 14:00:00,33.95,34.02,33.89,34.01,71277.0,28.3356,28.394,28.2855,28.3857,71277.0
2018-05-09 14:10:00,34.01,34.06,34.0,34.02,88676.0,28.3857,28.4274,28.3773,28.394,88676.0
2018-05-09 14:20:00,34.02,34.03,33.97,34.03,76582.0,28.394,28.4024,28.3523,28.4024,76582.0
2018-05-09 14:30:00,34.03,34.16,34.02,34.15,77953.0,28.4024,28.5109,28.394,28.5025,77953.0
2018-05-09 14:40:00,34.16,34.26,34.15,34.23,103019.0,28.5109,28.5943,28.5025,28.5693,103019.0
2018-05-09 14:50:00,34.24,34.25,34.18,34.24,95020.0,28.5776,28.586,28.5275,28.5776,95020.0
2018-05-09 15:00:00,34.23,34.28,34.2,34.28,103872.0,28.5693,28.611,28.5442,28.611,103872.0
2018-05-09 15:10:00,34.27,34.3,34.21,34.25,97223.0,28.6027,28.6277,28.5526,28.586,97223.0
2018-05-09 15:20:00,34.25,34.28,34.2,34.21,82511.0,28.586,28.611,28.5442,28.5526,82511.0
2018-05-09 15:30:00,34.2,34.24,34.18,34.2,106378.0,28.5442,28.5776,28.5275,28.5442,106378.0
2018-05-09 15:40:00,34.2,34.26,34.17,34.2,201504.0,28.5442,28.5943,28.5192,28.5442,201504.0
2018-05-09 15:50:00,34.2,34.23,34.16,34.23,338935.0,28.5442,28.5693,28.5109,28.5693,338935.0
2018-05-10 09:30:00,34.5,34.58,34.44,34.54,90089.0,28.7946,28.8614,28.7445,28.828,90089.0
2018-05-10 09:40:00,34.54,34.61,34.47,34.48,58463.0,28.828,28.8864,28.7696,28.7779,58463.0
2018-05-10 09:50:00,34.49,34.58,34.37,34.39,65904.0,28.7863,28.8614,28.6861,28.7028,65904.0
2018-05-10 10:00:00,34.39,34.56,34.38,34.5,66596.0,28.7028,28.8447,28.6945,28.7946,66596.0
2018-05-10 10:10:00,34.51,34.54,34.44,34.47,86257.0,28.803,28.828,28.7445,28.7696,86257.0
2018-05-10 10:20:00,34.47,34.51,34.44,34.46,61903.0,28.7696,28.803,28.7445,28.7612,61903.0
2018-05-10 10:30:00,34.45,34.51,34.37,34.38,37575.0,28.7529,28.803,28.6861,28.6945,37575.0
2018-05-10 10:40:00,34.37,34.5,34.37,34.5,86200.0,28.6861,28.7946,28.6861,28.7946,86200.0
2018-05-10 10:50:00,34.5,34.52,34.44,34.5,53864.0,28.7946,28.8113,28.7445,28.7946,53864.0
2018-05-10 11:00:00,34.51,34.62,34.46,34.61,78492.0,28.803,28.8948,28.7612,28.8864,78492.0
2018-05-10 11:10:00,34.62,34.69,34.6,34.68,117735.0,28.8948,28.9532,28.8781,28.9449,117735.0
2018-05-10 11:20:00,34.69,34.77,34.66,34.76,57182.0,28.9532,29.02,28.9282,29.0116,57182.0
2018-05-10 11:30:00,34.76,34.78,34.69,34.73,43664.0,29.0116,29.0283,28.9532,28.9866,43664.0
2018-05-10 11:40:00,34.73,34.81,34.69,34.78,64949.0,28.9866,29.0534,28.9532,29.0283,64949.0
2018-05-10 11:50:00,34.78,34.78,34.71,34.74,68824.0,29.0283,29.0283,28.9699,28.9949,68824.0
2018-05-10 12:00:00,34.74,34.87,34.72,34.86,120378.0,28.9949,29.1034,28.9782,29.0951,120378.0
2018-05-10 12:10:00,34.85,34.91,34.83,34.89,53230.0,29.0867,29.1368,29.0701,29.1201,53230.0
2018-05-10 12:20:00,34.89,34.91,34.77,34.77,78351.0,29.1201,29.1368,29.02,29.02,78351.0
2018-05-10 12:30:00,34.77,34.81,34.74,34.77,101622.0,29.02,29.0534,28.9949,29.02,101622.0
2018-05-10 12:40:00,34.78,34.78,34.66,34.71,71792.0,29.0283,29.0283,28.9282,28.9699,71792.0
2018-05-10 12:50:00,34.72,34.77,34.7,34.75,29524.0,28.9782,29.02,28.9616,29.0033,29524.0
2018-05-10 13:00:00,34.75,34.79,34.73,34.76,46189.0,29.0033,29.0367,28.9866,29.0116,46189.0
2018-05-10 13:10:00,34.76,34.76,34.72,34.75,28065.0,29.0116,29.0116,28.9782,29.0033,28065.0
2018-05-10 13:20:00,34.75,34.77,34.69,34.73,35617.0,29.0033,29.02,28.9532,28.9866,35617.0
2018-05-10 13:30:00,34.73,34.8,34.71,34.75,53030.0,28.9866,29.045,28.9699,29.0033,53030.0
2018-05-10 13:40:00,34.75,34.75,34.63,34.64,53726.0,29.0033,29.0033,28.9031,28.9115,53726.0
2018-05-10 13:50:00,34.64,34.71,34.62,34.65,55616.0,28.9115,28.9699,28.8948,28.9198,55616.0
2018-05-10 14:00:00,34.65,34.76,34.6,34.72,169165.0,28.9198,29.0116,28.8781,28.9782,169165.0
2018-05-10 14:10:00,34.72,34.73,34.65,34.65,103446.0,28.9782,28.9866,28.9198,28.9198,103446.0
2018-05-10 14:20:00,34.65,34.7,34.6,34.69,78925.0,28.9198,28.9616,28.8781,28.9532,78925.0
2018-05-10 14:30:00,34.69,34.7,34.57,34.58,94472.0,28.9532,28.9616,28.853,28.8614,94472.0
2018-05-10 14:40:00,34.59,34.63,34.58,34.63,61058.0,28.8697,28.9031,28.8614,28.9031,61058.0
2018-05-10 14:50:00,34.63,34.66,34.59,34.6,63838.0,28.9031,28.9282,28.8697,28.8781,63838.0
2018-05-10 15:00:00,34.61,34.63,34.6,34.62,57711.0,28.8864,28.9031,28.8781,28.8948,57711.0
2018-05-10 15:10:00,34.62,34.74,34.6,34.73,110969.0,28.8948,28.9949,28.8781,28.9866,110969.0
2018-05-10 15:20:00,34.73,34.73,34.66,34.68,118967.0,28.9866,28.9866,28.9282,28.9449,118967.0
2018-05-10 15:30:00,34.67,34.69,34.63,34.64,92839.0,28.9365,28.9532,28.9031,28.9115,92839.0
2018-05-10 15:40:00,34.64,34.75,34.64,34.74,376930.0,28.9115,29.0033,28.9115,28.9949,376930.0
2018-05-10 15:50:00,34.74,34.75,34.63,34.67,574374.0,28.9949,29.0033,28.9031,28.9365,574374.0
2018-05-11 09:30:00,34.73,34.95,34.73,34.94,49725.0,28.9866,29.1702,28.9866,29.1619,49725.0
2018-05-11 09:40:00,34.95,34.95,34.86,34.88,49147.0,29.1702,29.1702,29.0951,29.1118,49147.0
2018-05-11 09:50:00,34.88,35.05,34.88,35.04,67650.0,29.1118,29.2537,29.1118,29.2453,67650.0
2018-05-11 10:00:00,35.05,35.13,34.98,35.13,102698.0,29.2537,29.3204,29.1952,29.3204,102698.0
2018-05-11 10:10:00,35.13,35.14,35.0,35.03,270133.0,29.3204,29.3288,29.2119,29.237,270133.0
2018-05-11 10:20:00,35.02,35.08,35.02,35.05,108212.0,29.2286,29.2787,29.2286,29.2537,108212.0
2018-05-11 10:30:00,35.05,35.15,35.04,35.07,103297.0,29.2537,29.3371,29.2453,29.2704,103297.0
2018-05-11 10:40:00,35.08,35.11,35.04,35.09,120517.0,29.2787,29.3037,29.2453,29.2871,120517.0
2018-05-11 10:50:00,35.09,35.17,35.09,35.15,88294.0,29.2871,29.3538,29.2871,29.3371,88294.0
2018-05-11 11:00:00,35.14,35.17,35.09,35.11,89864.0,29.3288,29.3538,29.2871,29.3037,89864.0
2018-05-11 11:10:00,35.11,35.12,35.06,35.08,74878.0,29.3037,29.3121,29.262,29.2787,74878.0
2018-05-11 11:20:00,35.08,35.17,35.08,35.11,141151.0,29.2787,29.3538,29.2787,29.3037,141151.0
2018-05-11 11:30:00,35.11,35.12,35.06,35.06,65761.0,29.3037,29.3121,29.262,29.262,65761.0
2018-05-11 11:40:00,35.07,35.11,35.06,35.09,56845.0,29.2704,29.3037,29.262,29.2871,56845.0
2018-05-11 11:50:00,35.1,35.15,35.1,35.11,81815.0,29.2954,29.3371,29.2954,29.3037,81815.0
2018-05-11 12:00:00,35.11,35.14,35.1,35.14,26763.0,29.3037,29.3288,29.2954,29.3288,26763.0
2018-05-11 12:10:00,35.14,35.17,35.02,35.05,156412.0,29.3288,29.3538,29.2286,29.2537,156412.0
2018-05-11 12:20:00,35.05,35.06,34.98,35.02,61512.0,29.2537,29.262,29.1952,29.2286,61512.0
2018-05-11 12:30:00,35.02,35.03,34.94,34.95,75524.0,29.2286,29.237,29.1619,29.1702,75524.0
2018-05-11 12:40:00,34.96,34.98,34.93,34.94,62467.0,29.1786,29.1952,29.1535,29.1619,62467.0
2018-05-11 12:50:00,34.94,34.98,34.92,34.93,57470.0,29.1619,29.1952,29.1452,29.1535,57470.0
2018-05-11 13:00:00,34.93,34.93,34.82,34.84,66580.0,29.1535,29.1535,29.0617,29.0784,66580.0
2018-05-11 13:10:00,34.84,34.87,34.83,34.84,54774.0,29.0784,29.1034,29.0701,29.0784,54774.0
2018-05-11 13:20:00,34.84,34.92,34.83,34.91,60354.0,29.0784,29.1452,29.0701,29.1368,60354.0
2018-05-11 13:30:00,34.9,34.96,34.89,34.95,81295.0,29.1285,29.1786,29.1201,29.1702,81295.0
2018-05-11 13:40:00,34.94,34.98,34.91,34.96,64858.0,29.1619,29.1952,29.1368,29.1786,64858.0
2018-05-11 13:50:00,34.95,34.97,34.94,34.97,28507.0,29.1702,29.1869,29.1619,29.1869,28507.0
2018-05-11 14:00:00,34.97,35.0,34.95,34.97,40285.0,29.1869,29.2119,29.1702,29.1869,40285.0
2018-05-11 14:10:00,34.97,34.98,34.94,34.94,57786.0,29.1869,29.1952,29.1619,29.1619,57786.0
2018-05-11 14:20:00,34.95,34.95,34.84,34.84,49830.0,29.1702,29.1702,29.0784,29.0784,49830.0
2018-05-11 14:30:00,34.84,34.89,34.84,34.88,129919.0,29.0784,29.1201,29.0784,29.1118,129919.0
2018-05-11 14:40:00,34.88,34.9,34.85,34.9,52311.0,29.1118,29.1285,29.0867,29.1285,52311.0
2018-05-11 14:50:00,34.9,34.9,34.85,34.85,77931.0,29.1285,29.1285,29.0867,29.0867,77931.0
2018-05-11 15:00:00,34.85,34.86,34.82,34.83,63657.0,29.0867,29.0951,29.0617,29.0701,63657.0
2018-05-11 15:10:00,34.82,34.84,34.82,34.84,58583.0,29.0617,29.0784,29.0617,29.0784,58583.0
2018-05-11 15:20:00,34.83,34.84,34.75,34.8,113151.0,29.0701,29.0784,29.0033,29.045,113151.0
2018-05-11 15:30:00,34.8,34.82,34.77,34.8,179633.0,29.045,29.0617,29.02,29.045,179633.0
2018-05-11 15:40:00,34.8,34.82,34.77,34.77,161368.0,29.045,29.0617,29.02,29.02,161368.0
2018-05-11 15:50:00,34.78,34.91,34.77,34.91,612749.0,29.0283,29.1368,29.02,29.1368,612749.0
2018-05-14 09:30:00,34.94,35.06,34.88,34.99,114241.0,29.1619,29.262,29.1118,29.2036,114241.0
2018-05-14 09:40:00,35.0,35.0,34.68,34.8,91640.0,29.2119,29.2119,28.9449,29.045,91640.0
2018-05-14 09:50:00,34.79,34.92,34.74,34.91,69441.0,29.0367,29.1452,28.9949,29.1368,69441.0
2018-05-14 10:00:00,34.91,34.96,34.84,34.89,102462.0,29.1368,29.1786,29.0784,29.1201,102462.0
2018-05-14 10:10:00,34.88,34.92,34.82,34.84,78034.0,29.1118,29.1452,29.0617,29.0784,78034.0
2018-05-14 10:20:00,34.83,34.98,34.78,34.97,103104.0,29.0701,29.1952,29.0283,29.1869,103104.0
2018-05-14 10:30:00,34.97,34.98,34.84,34.86,60180.0,29.1869,29.1952,29.0784,29.0951,60180.0
2018-05-14 10:40:00,34.87,34.92,34.82,34.83,81784.0,29.1034,29.1452,29.0617,29.0701,81784.0
2018-05-14 10:50:00,34.83,34.84,34.74,34.75,75944.0,29.0701,29.0784,28.9949,29.0033,75944.0
2018-05-14 11:00:00,34.75,34.82,34.74,34.78,121099.0,29.0033,29.0617,28.9949,29.0283,121099.0
2018-05-14 11:10:00,34.78,34.81,34.74,34.8,117496.0,29.0283,29.0534,28.9949,29.045,117496.0
2018-05-14 11:20:00,34.8,34.94,34.8,34.91,128726.0,29.045,29.1619,29.045,29.1368,128726.0
2018-05-14 11:30:00,34.91,34.95,34.89,34.92,37762.0,29.1368,29.1702,29.1201,29.1452,37762.0
2018-05-14 11:40:00,34.93,34.94,34.87,34.91,32479.0,29.1535,29.1619,29.1034,29.1368,32479.0
2018-05-14 11:50:00,34.9,34.96,34.89,34.93,91359.0,29.1285,29.1786,29.1201,29.1535,91359.0
2018-05-14 12:00:00,34.94,34.96,34.9,34.91,87145.0,29.1619,29.1786,29.1285,29.1368,87145.0
2018-05-14 12:10:00,34.91,34.91,34.84,34.84,93150.0,29.1368,29.1368,29.0784,29.0784,93150.0
2018-05-14 12:20:00,34.85,34.85,34.81,34.83,52525.0,29.0867,29.0867,29.0534,29.0701,52525.0
2018-05-14 12:30:00,34.83,34.84,34.74,34.75,73237.0,29.0701,29.0784,28.9949,29.0033,73237.0
2018-05-14 12:40:00,34.76,34.77,34.71,34.75,81842.0,29.0116,29.02,28.9699,29.0033,81842.0
2018-05-14 12:50:00,34.75,34.83,34.75,34.81,48456.0,29.0033,29.0701,29.0033,29.0534,48456.0
2018-05-14 13:00:00,34.8,34.83,34.76,34.77,52856.0,29.045,29.0701,29.0116,29.02,52856.0
2018-05-14 13:10:00,34.77,34.79,34.71,34.75,65655.0,29.02,29.0367,28.9699,29.0033,65655.0
2018-05-14 13:20:00,34.75,34.79,34.74,34.78,43670.0,29.0033,29.0367,28.9949,29.0283,43670.0
2018-05-14 13:30:00,34.77,34.81,34.74,34.81,41759.0,29.02,29.0534,28.9949,29.0534,41759.0
2018-05-14 13:40:00,34.81,34.84,34.79,34.84,34985.0,29.0534,29.0784,29.0367,29.0784,34985.0
2018-05-14 13:50:00,34.84,34.86,34.8,34.81,39563.0,29.0784,29.0951,29.045,29.0534,39563.0
2018-05-14 14:00:00,34.81,34.82,34.8,34.81,39937.0,29.0534,29.0617,29.045,29.0534,39937.0
2018-05-14 14:10:00,34.8,34.82,34.76,34.77,41723.0,29.045,29.0617,29.0116,29.02,41723.0
2018-05-14 14:20:00,34.77,34.77,34.72,34.77,60539.0,29.02,29.02,28.9782,29.02,60539.0
2018-05-14 14:30:00,34.77,34.83,34.75,34.83,33520.0,29.02,29.0701,29.0033,29.0701,33520.0
2018-05-14 14:40:00,34.83,34.87,34.8,34.87,43112.0,29.0701,29.1034,29.045,29.1034,43112.0
2018-05-14 14:50:00,34.86,34.92,34.84,34.9,52015.0,29.0951,29.1452,29.0784,29.1285,52015.0
2018-05-14 15:00:00,34.9,34.9,34.82,34.83,73715.0,29.1285,29.1285,29.0617,29.0701,73715.0
2018-05-14 15:10:00,34.83,34.84,34.79,34.84,75769.0,29.0701,29.0784,29.0367,29.0784,75769.0
2018-05-14 15:20:00,34.84,34.84,34.82,34.83,72351.0,29.0784,29.0784,29.0617,29.0701,72351.0
2018-05-14 15:30:00,34.83,34.84,34.75,34.76,115223.0,29.0701,29.0784,29.0033,29.0116,115223.0
2018-05-14 15:40:00,34.76,34.76,34.72,34.75,186466.0,29.0116,29.0116,28.9782,29.0033,186466.0
2018-05-14 15:50:00,34.75,34.77,34.7,34.76,464373.0,29.0033,29.02,28.9616,29.0116,464373.0
2018-05-15 09:30:00,34.47,34.47,33.88,34.05,232831.0,28.7696,28.7696,28.2772,28.419,232831.0
2018-05-15 09:40:00,34.05,34.06,33.87,33.87,135390.0,28.419,28.4274,28.2688,28.2688,135390.0
2018-05-15 09:50:00,33.88,33.88,33.72,33.79,205465.0,28.2772,28.2772,28.1436,28.202,205465.0
2018-05-15 10:00:00,33.79,33.91,33.75,33.87,227455.0,28.202,28.3022,28.1687,28.2688,227455.0
2018-05-15 10:10:00,33.87,33.89,33.82,33.88,112719.0,28.2688,28.2855,28.2271,28.2772,112719.0
2018-05-15 10:20:00,33.89,33.92,33.85,33.87,109058.0,28.2855,28.3105,28.2521,28.2688,109058.0
2018-05-15 10:30:00,33.87,33.91,33.81,33.82,114395.0,28.2688,28.3022,28.2187,28.2271,114395.0
2018-05-15 10:40:00,33.83,33.84,33.74,33.78,148988.0,28.2354,28.2438,28.1603,28.1937,148988.0
2018-05-15 10:50:00,33.79,33.84,33.74,33.8,99801.0,28.202,28.2438,28.1603,28.2104,99801.0
2018-05-15 11:00:00,33.8,33.84,33.75,33.8,89879.0,28.2104,28.2438,28.1687,28.2104,89879.0
2018-05-15 11:10:00,33.79,33.87,33.78,33.85,85664.0,28.202,28.2688,28.1937,28.2521,85664.0
2018-05-15 11:20:00,33.84,33.91,33.82,33.89,86308.0,28.2438,28.3022,28.2271,28.2855,86308.0
2018-05-15 11:30:00,33.89,33.94,33.89,33.91,74013.0,28.2855,28.3272,28.2855,28.3022,74013.0
2018-05-15 11:40:00,33.91,33.92,33.89,33.9,61150.0,28.3022,28.3105,28.2855,28.2938,61150.0
2018-05-15 11:50:00,33.9,34.07,33.9,33.99,104255.0,28.2938,28.4357,28.2938,28.369,104255.0
2018-05-15 12:00:00,33.99,34.0,33.89,33.9,70878.0,28.369,28.3773,28.2855,28.2938,70878.0
2018-05-15 12:10:00,33.9,33.9,33.86,33.88,61575.0,28.2938,28.2938,28.2605,28.2772,61575.0
2018-05-15 12:20:00,33.88,33.92,33.87,33.9,56954.0,28.2772,28.3105,28.2688,28.2938,56954.0
2018-05-15 12:30:00,33.9,33.94,33.89,33.91,72112.0,28.2938,28.3272,28.2855,28.3022,72112.0
2018-05-15 12:40:00,33.91,33.99,33.9,33.97,105239.0,28.3022,28.369,28.2938,28.3523,105239.0
2018-05-15 12:50:00,33.97,34.02,33.95,34.0,107834.0,28.3523,28.394,28.3356,28.3773,107834.0
2018-05-15 13:00:00,34.0,34.03,33.98,34.0,73914.0,28.3773,28.4024,28.3606,28.3773,73914.0
2018-05-15 13:10:00,33.99,34.01,33.96,34.0,56468.0,28.369,28.3857,28.3439,28.3773,56468.0
2018-05-15 13:20:00,34.0,34.04,33.95,33.95,75583.0,28.3773,28.4107,28.3356,28.3356,75583.0
2018-05-15 13:30:00,33.96,33.99,33.92,33.93,69634.0,28.3439,28.369,28.3105,28.3189,69634.0
2018-05-15 13:40:00,33.93,33.97,33.92,33.96,88568.0,28.3189,28.3523,28.3105,28.3439,88568.0
2018-05-15 13:50:00,33.96,33.98,33.91,33.91,74184.0,28.3439,28.3606,28.3022,28.3022,74184.0
2018-05-15 14:00:00,33.91,33.93,33.9,33.91,116173.0,28.3022,28.3189,28.2938,28.3022,116173.0
2018-05-15 14:10:00,33.92,33.95,33.77,33.82,174459.0,28.3105,28.3356,28.1853,28.2271,174459.0
2018-05-15 14:20:00,33.81,33.91,33.8,33.87,110222.0,28.2187,28.3022,28.2104,28.2688,110222.0
2018-05-15 14:30:00,33.86,33.91,33.84,33.85,105997.0,28.2605,28.3022,28.2438,28.2521,105997.0
2018-05-15 14:40:00,33.85,33.91,33.83,33.85,100742.0,28.2521,28.3022,28.2354,28.2521,100742.0
2018-05-15 14:50:00,33.85,33.87,33.81,33.83,73121.0,28.2521,28.2688,28.2187,28.2354,73121.0
2018-05-15 15:00:00,33.84,33.85,33.74,33.74,112718.0,28.2438,28.2521,28.1603,28.1603,112718.0
2018-05-15 15:10:00,33.74,33.74,33.66,33.69,122980.0,28.1603,28.1603,28.0935,28.1186,122980.0
2018-05-15 15:20:00,33.69,33.7,33.65,33.66,150492.0,28.1186,28.1269,28.0852,28.0935,150492.0
2018-05-15 15:30:00,33.65,33.71,33.64,33.7,157413.0,28.0852,28.1353,28.0768,28.1269,157413.0
2018-05-15 15:40:00,33.7,33.7,33.62,33.64,207984.0,28.1269,28.1269,28.0602,28.0768,207984.0
2018-05-15 15:50:00,33.64,33.79,33.63,33.76,538583.0,28.0768,28.202,28.0685,28.177,538583.0
2018-05-16 09:30:00,34.04,34.04,33.47,33.65,90586.0,28.4107,28.4107,27.935,28.0852,90586.0
2018-05-16 09:40:00,33.65,33.78,33.65,33.72,105332.0,28.0852,28.1937,28.0852,28.1436,105332.0
2018-05-16 09:50:00,33.73,33.86,33.73,33.79,355585.0,28.152,28.2605,28.152,28.202,355585.0
2018-05-16 10:00:00,33.78,33.86,33.74,33.75,203976.0,28.1937,28.2605,28.1603,28.1687,203976.0
2018-05-16 10:10:00,33.75,33.92,33.74,33.89,245992.0,28.1687,28.3105,28.1603,28.2855,245992.0
2018-05-16 10:20:00,33.89,33.94,33.87,33.88,103137.0,28.2855,28.3272,28.2688,28.2772,103137.0
2018-05-16 10:30:00,33.88,34.01,33.88,34.01,73140.0,28.2772,28.3857,28.2772,28.3857,73140.0
2018-05-16 10:40:00,34.01,34.02,33.91,33.95,91848.0,28.3857,28.394,28.3022,28.3356,91848.0
2018-05-16 10:50:00,33.94,33.95,33.73,33.77,116925.0,28.3272,28.3356,28.152,28.1853,116925.0
2018-05-16 11:00:00,33.77,33.8,33.73,33.78,82847.0,28.1853,28.2104,28.152,28.1937,82847.0
2018-05-16 11:10:00,33.78,33.79,33.68,33.7,211628.0,28.1937,28.202,28.1102,28.1269,211628.0
2018-05-16 11:20:00,33.7,33.74,33.68,33.7,118774.0,28.1269,28.1603,28.1102,28.1269,118774.0
2018-05-16 11:30:00,33.7,33.72,33.67,33.7,54451.0,28.1269,28.1436,28.1019,28.1269,54451.0
2018-05-16 11:40:00,33.7,33.96,33.69,33.94,135241.0,28.1269,28.3439,28.1186,28.3272,135241.0
2018-05-16 11:50:00,33.95,33.96,33.85,33.87,52448.0,28.3356,28.3439,28.2521,28.2688,52448.0
2018-05-16 12:00:00,33.87,33.94,33.85,33.91,88101.0,28.2688,28.3272,28.2521,28.3022,88101.0
2018-05-16 12:10:00,33.92,33.93,33.87,33.9,36260.0,28.3105,28.3189,28.2688,28.2938,36260.0
2018-05-16 12:20:00,33.89,33.91,33.85,33.91,60274.0,28.2855,28.3022,28.2521,28.3022,60274.0
2018-05-16 12:30:00,33.91,33.92,33.84,33.89,75969.0,28.3022,28.3105,28.2438,28.2855,75969.0
2018-05-16 12:40:00,33.89,33.9,33.78,33.8,73381.0,28.2855,28.2938,28.1937,28.2104,73381.0
2018-05-16 12:50:00,33.8,33.81,33.75,33.81,71922.0,28.2104,28.2187,28.1687,28.2187,71922.0
2018-05-16 13:00:00,33.8,33.88,33.76,33.85,174321.0,28.2104,28.2772,28.177,28.2521,174321.0
2018-05-16 13:10:00,33.84,33.84,33.8,33.84,41171.0,28.2438,28.2438,28.2104,28.2438,41171.0
2018-05-16 13:20:00,33.84,33.84,33.77,33.8,75288.0,28.2438,28.2438,28.1853,28.2104,75288.0
2018-05-16 13:30:00,33.8,33.81,33.71,33.79,68337.0,28.2104,28.2187,28.1353,28.202,68337.0
2018-05-16 13:40:00,33.79,33.81,33.77,33.78,41901.0,28.202,28.2187,28.1853,28.1937,41901.0
2018-05-16 13:50:00,33.78,33.81,33.77,33.81,46187.0,28.1937,28.2187,28.1853,28.2187,46187.0
2018-05-16 14:00:00,33.8,33.82,33.78,33.8,45366.0,28.2104,28.2271,28.1937,28.2104,45366.0
2018-05-16 14:10:00,33.81,33.85,33.79,33.8,69885.0,28.2187,28.2521,28.202,28.2104,69885.0
2018-05-16 14:20:00,33.8,33.81,33.74,33.74,36875.0,28.2104,28.2187,28.1603,28.1603,36875.0
2018-05-16 14:30:00,33.74,33.75,33.71,33.73,47756.0,28.1603,28.1687,28.1353,28.152,47756.0
2018-05-16 14:40:00,33.73,33.73,33.68,33.68,53667.0,28.152,28.152,28.1102,28.1102,53667.0
2018-05-16 14:50:00,33.68,33.77,33.68,33.73,105461.0,28.1102,28.1853,28.1102,28.152,105461.0
2018-05-16 15:00:00,33.73,33.75,33.68,33.7,52393.0,28.152,28.1687,28.1102,28.1269,52393.0
2018-05-16 15:10:00,33.7,33.74,33.69,33.73,67963.0,28.1269,28.1603,28.1186,28.152,67963.0
2018-05-16 15:20:00,33.73,33.78,33.72,33.75,51449.0,28.152,28.1937,28.1436,28.1687,51449.0
2018-05-16 15:30:00,33.75,33.75,33.68,33.7,93059.0,28.1687,28.1687,28.1102,28.1269,93059.0
2018-05-16 15:40:00,33.7,33.71,33.6,33.61,163717.0,28.1269,28.1353,28.0435,28.0518,163717.0
2018-05-16 15:50:00,33.61,33.76,33.59,33.75,500793.0,28.0518,28.177,28.0351,28.1687,500793.0
2018-05-17 09:30:00,33.8,33.86,33.65,33.75,70415.0,28.2104,28.2605,28.0852,28.1687,70415.0
2018-05-17 09:40:00,33.76,33.8,33.64,33.8,60485.0,28.177,28.2104,28.0768,28.2104,60485.0
2018-05-17 09:50:00,33.81,33.93,33.81,33.91,96273.0,28.2187,28.3189,28.2187,28.3022,96273.0
2018-05-17 10:00:00,33.91,33.92,33.79,33.84,79279.0,28.3022,28.3105,28.202,28.2438,79279.0
2018-05-17 10:10:00,33.84,33.85,33.72,33.77,75102.0,28.2438,28.2521,28.1436,28.1853,75102.0
2018-05-17 10:20:00,33.77,33.8,33.74,33.76,49286.0,28.1853,28.2104,28.1603,28.177,49286.0
2018-05-17 10:30:00,33.76,33.78,33.65,33.65,141109.0,28.177,28.1937,28.0852,28.0852,141109.0
2018-05-17 10:40:00,33.64,33.65,33.53,33.54,61905.0,28.0768,28.0852,27.985,27.9934,61905.0
2018-05-17 10:50:00,33.55,33.58,33.48,33.5,184507.0,28.0017,28.0268,27.9433,27.96,184507.0
2018-05-17 11:00:00,33.5,33.55,33.39,33.43,142145.0,27.96,28.0017,27.8682,27.9016,142145.0
2018-05-17 11:10:00,33.43,33.54,33.43,33.49,135257.0,27.9016,27.9934,27.9016,27.9517,135257.0
2018-05-17 11:20:00,33.49,33.49,33.41,33.45,133328.0,27.9517,27.9517,27.8849,27.9183,133328.0
2018-05-17 11:30:00,33.45,33.48,33.36,33.37,67295.0,27.9183,27.9433,27.8432,27.8515,67295.0
2018-05-17 11:40:00,33.38,33.46,33.35,33.44,80794.0,27.8598,27.9266,27.8348,27.9099,80794.0
2018-05-17 11:50:00,33.44,33.51,33.44,33.48,89702.0,27.9099,27.9683,27.9099,27.9433,89702.0
2018-05-17 12:00:00,33.49,33.56,33.49,33.56,53403.0,27.9517,28.0101,27.9517,28.0101,53403.0
2018-05-17 12:10:00,33.56,33.59,33.54,33.55,52534.0,28.0101,28.0351,27.9934,28.0017,52534.0
2018-05-17 12:20:00,33.56,33.62,33.55,33.59,41519.0,28.0101,28.0602,28.0017,28.0351,41519.0
2018-05-17 12:30:00,33.58,33.64,33.57,33.58,46890.0,28.0268,28.0768,28.0184,28.0268,46890.0
2018-05-17 12:40:00,33.57,33.6,33.54,33.55,47671.0,28.0184,28.0435,27.9934,28.0017,47671.0
2018-05-17 12:50:00,33.55,33.59,33.54,33.56,40255.0,28.0017,28.0351,27.9934,28.0101,40255.0
2018-05-17 13:00:00,33.56,33.56,33.49,33.51,50904.0,28.0101,28.0101,27.9517,27.9683,50904.0
2018-05-17 13:10:00,33.51,33.54,33.49,33.53,34267.0,27.9683,27.9934,27.9517,27.985,34267.0
2018-05-17 13:20:00,33.53,33.54,33.5,33.5,67011.0,27.985,27.9934,27.96,27.96,67011.0
2018-05-17 13:30:00,33.51,33.53,33.49,33.5,62622.0,27.9683,27.985,27.9517,27.96,62622.0
2018-05-17 13:40:00,33.49,33.53,33.49,33.52,58406.0,27.9517,27.985,27.9517,27.9767,58406.0
2018-05-17 13:50:00,33.52,33.53,33.47,33.52,57705.0,27.9767,27.985,27.935,27.9767,57705.0
2018-05-17 14:00:00,33.52,33.54,33.47,33.49,79654.0,27.9767,27.9934,27.935,27.9517,79654.0
2018-05-17 14:10:00,33.48,33.51,33.46,33.5,43723.0,27.9433,27.9683,27.9266,27.96,43723.0
2018-05-17 14:20:00,33.5,33.53,33.49,33.52,30155.0,27.96,27.985,27.9517,27.9767,30155.0
2018-05-17 14:30:00,33.51,33.53,33.49,33.5,36240.0,27.9683,27.985,27.9517,27.96,36240.0
2018-05-17 14:40:00,33.51,33.55,33.5,33.53,31561.0,27.9683,28.0017,27.96,27.985,31561.0
2018-05-17 14:50:00,33.53,33.58,33.52,33.56,52107.0,27.985,28.0268,27.9767,28.0101,52107.0
2018-05-17 15:00:00,33.56,33.58,33.49,33.51,65325.0,28.0101,28.0268,27.9517,27.9683,65325.0
2018-05-17 15:10:00,33.5,33.51,33.43,33.46,40311.0,27.96,27.9683,27.9016,27.9266,40311.0
2018-05-17 15:20:00,33.46,33.5,33.45,33.46,45757.0,27.9266,27.96,27.9183,27.9266,45757.0
2018-05-17 15:30:00,33.45,33.52,33.45,33.52,99312.0,27.9183,27.9767,27.9183,27.9767,99312.0
2018-05-17 15:40:00,33.52,33.59,33.51,33.55,144772.0,27.9767,28.0351,27.9683,28.0017,144772.0
2018-05-17 15:50:00,33.55,33.57,33.5,33.55,310312.0,28.0017,28.0184,27.96,28.0017,310312.0
2018-05-18 09:30:00,33.55,33.65,33.53,33.58,103463.0,28.0017,28.0852,27.985,28.0268,103463.0
2018-05-18 09:40:00,33.57,33.6,33.46,33.59,40566.0,28.0184,28.0435,27.9266,28.0351,40566.0
2018-05-18 09:50:00,33.59,33.59,33.47,33.58,40228.0,28.0351,28.0351,27.935,28.0268,40228.0
2018-05-18 10:00:00,33.57,33.59,33.47,33.47,156801.0,28.0184,28.0351,27.935,27.935,156801.0
2018-05-18 10:10:00,33.48,33.7,33.44,33.7,43652.0,27.9433,28.1269,27.9099,28.1269,43652.0
2018-05-18 10:20:00,33.7,33.72,33.58,33.59,59762.0,28.1269,28.1436,28.0268,28.0351,59762.0
2018-05-18 10:30:00,33.59,33.68,33.56,33.68,61036.0,28.0351,28.1102,28.0101,28.1102,61036.0
2018-05-18 10:40:00,33.68,33.71,33.65,33.67,50205.0,28.1102,28.1353,28.0852,28.1019,50205.0
2018-05-18 10:50:00,33.67,33.68,33.53,33.56,50393.0,28.1019,28.1102,27.985,28.0101,50393.0
2018-05-18 11:00:00,33.57,33.62,33.56,33.57,30432.0,28.0184,28.0602,28.0101,28.0184,30432.0
2018-05-18 11:10:00,33.58,33.61,33.55,33.6,34497.0,28.0268,28.0518,28.0017,28.0435,34497.0
2018-05-18 11:20:00,33.6,33.61,33.55,33.56,63630.0,28.0435,28.0518,28.0017,28.0101,63630.0
2018-05-18 11:30:00,33.56,33.64,33.56,33.64,25245.0,28.0101,28.0768,28.0101,28.0768,25245.0
2018-05-18 11:40:00,33.64,33.75,33.63,33.74,54064.0,28.0768,28.1687,28.0685,28.1603,54064.0
2018-05-18 11:50:00,33.75,33.8,33.73,33.74,49235.0,28.1687,28.2104,28.152,28.1603,49235.0
2018-05-18 12:00:00,33.74,33.75,33.67,33.69,29357.0,28.1603,28.1687,28.1019,28.1186,29357.0
2018-05-18 12:10:00,33.68,33.7,33.63,33.7,36257.0,28.1102,28.1269,28.0685,28.1269,36257.0
2018-05-18 12:20:00,33.7,33.71,33.62,33.64,35583.0,28.1269,28.1353,28.0602,28.0768,35583.0
2018-05-18 12:30:00,33.64,33.68,33.62,33.62,27063.0,28.0768,28.1102,28.0602,28.0602,27063.0
2018-05-18 12:40:00,33.62,33.65,33.59,33.62,41026.0,28.0602,28.0852,28.0351,28.0602,41026.0
2018-05-18 12:50:00,33.62,33.66,33.6,33.62,40053.0,28.0602,28.0935,28.0435,28.0602,40053.0
2018-05-18 13:00:00,33.62,33.66,33.61,33.62,33440.0,28.0602,28.0935,28.0518,28.0602,33440.0
2018-05-18 13:10:00,33.61,33.65,33.59,33.61,36812.0,28.0518,28.0852,28.0351,28.0518,36812.0
2018-05-18 13:20:00,33.62,33.62,33.57,33.59,25849.0,28.0602,28.0602,28.0184,28.0351,25849.0
2018-05-18 13:30:00,33.59,33.61,33.58,33.59,26370.0,28.0351,28.0518,28.0268,28.0351,26370.0
2018-05-18 13:40:00,33.59,33.64,33.58,33.62,35960.0,28.0351,28.0768,28.0268,28.0602,35960.0
2018-05-18 13:50:00,33.61,33.61,33.58,33.58,20848.0,28.0518,28.0518,28.0268,28.0268,20848.0
2018-05-18 14:00:00,33.58,33.59,33.54,33.57,27763.0,28.0268,28.0351,27.9934,28.0184,27763.0
2018-05-18 14:10:00,33.57,33.58,33.54,33.58,33587.0,28.0184,28.0268,27.9934,28.0268,33587.0
2018-05-18 14:20:00,33.57,33.59,33.56,33.56,27275.0,28.0184,28.0351,28.0101,28.0101,27275.0
2018-05-18 14:30:00,33.56,33.57,33.54,33.55,21290.0,28.0101,28.0184,27.9934,28.0017,21290.0
2018-05-18 14:40:00,33.56,33.6,33.56,33.6,20935.0,28.0101,28.0435,28.0101,28.0435,20935.0
2018-05-18 14:50:00,33.59,33.6,33.57,33.6,23590.0,28.0351,28.0435,28.0184,28.0435,23590.0
2018-05-18 15:00:00,33.59,33.63,33.58,33.63,34639.0,28.0351,28.0685,28.0268,28.0685,34639.0
2018-05-18 15:10:00,33.63,33.64,33.61,33.64,37024.0,28.0685,28.0768,28.0518,28.0768,37024.0
2018-05-18 15:20:00,33.64,33.64,33.6,33.63,79538.0,28.0768,28.0768,28.0435,28.0685,79538.0
2018-05-18 15:30:00,33.64,33.7,33.63,33.68,106918.0,28.0768,28.1269,28.0685,28.1102,106918.0
2018-05-18 15:40:00,33.68,33.72,33.67,33.72,123535.0,28.1102,28.1436,28.1019,28.1436,123535.0
2018-05-18 15:50:00,33.71,33.76,33.69,33.71,236609.0,28.1353,28.177,28.1186,28.1353,236609.0
2018-05-21 09:30:00,34.08,34.08,33.67,33.7,102400.0,28.4441,28.4441,28.1019,28.1269,102400.0
2018-05-21 09:40:00,33.69,33.69,33.27,33.27,100535.0,28.1186,28.1186,27.768,27.768,100535.0
2018-05-21 09:50:00,33.28,33.28,33.12,33.16,179936.0,27.7764,27.7764,27.6428,27.6762,179936.0
2018-05-21 10:00:00,33.16,33.2,33.05,33.2,128809.0,27.6762,27.7096,27.5844,27.7096,128809.0
2018-05-21 10:10:00,33.21,33.34,33.17,33.33,156002.0,27.718,27.8265,27.6846,27.8181,156002.0
2018-05-21 10:20:00,33.32,33.54,33.32,33.43,254267.0,27.8098,27.9934,27.8098,27.9016,254267.0
2018-05-21 10:30:00,33.44,33.47,33.34,33.35,99111.0,27.9099,27.935,27.8265,27.8348,99111.0
2018-05-21 10:40:00,33.35,33.48,33.33,33.46,86794.0,27.8348,27.9433,27.8181,27.9266,86794.0
2018-05-21 10:50:00,33.47,33.68,33.46,33.67,70435.0,27.935,28.1102,27.9266,28.1019,70435.0
2018-05-21 11:00:00,33.67,33.68,33.55,33.61,56253.0,28.1019,28.1102,28.0017,28.0518,56253.0
2018-05-21 11:10:00,33.63,33.65,33.54,33.55,40523.0,28.0685,28.0852,27.9934,28.0017,40523.0
2018-05-21 11:20:00,33.54,33.55,33.48,33.52,49915.0,27.9934,28.0017,27.9433,27.9767,49915.0
2018-05-21 11:30:00,33.51,33.59,33.51,33.58,62414.0,27.9683,28.0351,27.9683,28.0268,62414.0
2018-05-21 11:40:00,33.58,33.58,33.51,33.54,42363.0,28.0268,28.0268,27.9683,27.9934,42363.0
2018-05-21 11:50:00,33.54,33.61,33.52,33.57,56092.0,27.9934,28.0518,27.9767,28.0184,56092.0
2018-05-21 12:00:00,33.57,33.61,33.53,33.6,88208.0,28.0184,28.0518,27.985,28.0435,88208.0
2018-05-21 12:10:00,33.61,33.66,33.59,33.61,99916.0,28.0518,28.0935,28.0351,28.0518,99916.0
2018-05-21 12:20:00,33.61,33.72,33.61,33.71,86162.0,28.0518,28.1436,28.0518,28.1353,86162.0
2018-05-21 12:30:00,33.71,33.74,33.69,33.73,99615.0,28.1353,28.1603,28.1186,28.152,99615.0
2018-05-21 12:40:00,33.73,33.75,33.72,33.75,65036.0,28.152,28.1687,28.1436,28.1687,65036.0
2018-05-21 12:50:00,33.75,33.78,33.71,33.73,57869.0,28.1687,28.1937,28.1353,28.152,57869.0
2018-05-21 13:00:00,33.73,33.78,33.72,33.75,46491.0,28.152,28.1937,28.1436,28.1687,46491.0
2018-05-21 13:10:00,33.74,33.77,33.73,33.75,31812.0,28.1603,28.1853,28.152,28.1687,31812.0
2018-05-21 13:20:00,33.75,33.75,33.71,33.73,60482.0,28.1687,28.1687,28.1353,28.152,60482.0
2018-05-21 13:30:00,33.73,33.75,33.69,33.74,26562.0,28.152,28.1687,28.1186,28.1603,26562.0
2018-05-21 13:40:00,33.74,33.76,33.72,33.73,58307.0,28.1603,28.177,28.1436,28.152,58307.0
2018-05-21 13:50:00,33.73,33.77,33.72,33.76,50620.0,28.152,28.1853,28.1436,28.177,50620.0
2018-05-21 14:00:00,33.76,33.79,33.74,33.77,95553.0,28.177,28.202,28.1603,28.1853,95553.0
2018-05-21 14:10:00,33.77,33.84,33.77,33.79,99910.0,28.1853,28.2438,28.1853,28.202,99910.0
2018-05-21 14:20:00,33.79,33.8,33.75,33.76,65973.0,28.202,28.2104,28.1687,28.177,65973.0
2018-05-21 14:30:00,33.75,33.78,33.69,33.7,78336.0,28.1687,28.1937,28.1186,28.1269,78336.0
2018-05-21 14:40:00,33.7,33.71,33.62,33.65,71544.0,28.1269,28.1353,28.0602,28.0852,71544.0
2018-05-21 14:50:00,33.65,33.68,33.63,33.64,71699.0,28.0852,28.1102,28.0685,28.0768,71699.0
2018-05-21 15:00:00,33.63,33.64,33.61,33.63,53274.0,28.0685,28.0768,28.0518,28.0685,53274.0
2018-05-21 15:10:00,33.62,33.67,33.58,33.63,333311.0,28.0602,28.1019,28.0268,28.0685,333311.0
2018-05-21 15:20:00,33.63,33.63,33.53,33.54,139126.0,28.0685,28.0685,27.985,27.9934,139126.0
2018-05-21 15:30:00,33.54,33.57,33.52,33.52,139079.0,27.9934,28.0184,27.9767,27.9767,139079.0
2018-05-21 15:40:00,33.52,33.54,33.48,33.53,203163.0,27.9767,27.9934,27.9433,27.985,203163.0
2018-05-21 15:50:00,33.52,33.61,33.48,33.51,739723.0,27.9767,28.0518,27.9433,27.9683,739723.0
2018-05-22 09:30:00,33.56,33.68,33.47,33.61,216574.0,28.0101,28.1102,27.935,28.0518,216574.0
2018-05-22 09:40:00,33.61,33.71,33.57,33.57,157298.0,28.0518,28.1353,28.0184,28.0184,157298.0
2018-05-22 09:50:00,33.56,33.63,33.5,33.59,126695.0,28.0101,28.0685,27.96,28.0351,126695.0
2018-05-22 10:00:00,33.59,33.61,33.51,33.57,241847.0,28.0351,28.0518,27.9683,28.0184,241847.0
2018-05-22 10:10:00,33.57,33.57,33.4,33.41,274231.0,28.0184,28.0184,27.8765,27.8849,274231.0
2018-05-22 10:20:00,33.41,33.49,33.4,33.48,209290.0,27.8849,27.9517,27.8765,27.9433,209290.0
2018-05-22 10:30:00,33.48,33.53,33.46,33.48,281090.0,27.9433,27.985,27.9266,27.9433,281090.0
2018-05-22 10:40:00,33.48,33.53,33.47,33.49,179359.0,27.9433,27.985,27.935,27.9517,179359.0
2018-05-22 10:50:00,33.49,33.52,33.43,33.47,116894.0,27.9517,27.9767,27.9016,27.935,116894.0
2018-05-22 11:00:00,33.47,33.52,33.41,33.42,104233.0,27.935,27.9767,27.8849,27.8932,104233.0
2018-05-22 11:10:00,33.41,33.45,33.36,33.37,194561.0,27.8849,27.9183,27.8432,27.8515,194561.0
2018-05-22 11:20:00,33.37,33.41,33.36,33.39,101362.0,27.8515,27.8849,27.8432,27.8682,101362.0
2018-05-22 11:30:00,33.39,33.43,33.39,33.42,142839.0,27.8682,27.9016,27.8682,27.8932,142839.0
2018-05-22 11:40:00,33.43,33.44,33.33,33.4,152747.0,27.9016,27.9099,27.8181,27.8765,152747.0
2018-05-22 11:50:00,33.39,33.42,33.38,33.42,93551.0,27.8682,27.8932,27.8598,27.8932,93551.0
2018-05-22 12:00:00,33.42,33.51,33.4,33.48,122802.0,27.8932,27.9683,27.8765,27.9433,122802.0
2018-05-22 12:10:00,33.48,33.52,33.47,33.5,138093.0,27.9433,27.9767,27.935,27.96,138093.0
2018-05-22 12:20:00,33.5,33.52,33.48,33.5,117251.0,27.96,27.9767,27.9433,27.96,117251.0
2018-05-22 12:30:00,33.5,33.51,33.46,33.51,187031.0,27.96,27.9683,27.9266,27.9683,187031.0
2018-05-22 12:40:00,33.52,33.52,33.45,33.47,56650.0,27.9767,27.9767,27.9183,27.935,56650.0
2018-05-22 12:50:00,33.47,33.51,33.42,33.43,126302.0,27.935,27.9683,27.8932,27.9016,126302.0
2018-05-22 13:00:00,33.43,33.45,33.39,33.42,114981.0,27.9016,27.9183,27.8682,27.8932,114981.0
2018-05-22 13:10:00,33.42,33.45,33.35,33.36,71240.0,27.8932,27.9183,27.8348,27.8432,71240.0
2018-05-22 13:20:00,33.37,33.4,33.27,33.27,51261.0,27.8515,27.8765,27.768,27.768,51261.0
2018-05-22 13:30:00,33.28,33.28,33.24,33.26,95155.0,27.7764,27.7764,27.743,27.7597,95155.0
2018-05-22 13:40:00,33.25,33.38,33.25,33.38,44830.0,27.7513,27.8598,27.7513,27.8598,44830.0
2018-05-22 13:50:00,33.38,33.44,33.37,33.44,34105.0,27.8598,27.9099,27.8515,27.9099,34105.0
2018-05-22 14:00:00,33.44,33.46,33.41,33.45,74997.0,27.9099,27.9266,27.8849,27.9183,74997.0
2018-05-22 14:10:00,33.45,33.52,33.44,33.52,108443.0,27.9183,27.9767,27.9099,27.9767,108443.0
2018-05-22 14:20:00,33.52,33.55,33.47,33.52,146812.0,27.9767,28.0017,27.935,27.9767,146812.0
2018-05-22 14:30:00,33.52,33.53,33.51,33.52,32394.0,27.9767,27.985,27.9683,27.9767,32394.0
2018-05-22 14:40:00,33.53,33.55,33.51,33.53,93414.0,27.985,28.0017,27.9683,27.985,93414.0
2018-05-22 14:50:00,33.52,33.53,33.42,33.43,237660.0,27.9767,27.985,27.8932,27.9016,237660.0
2018-05-22 15:00:00,33.43,33.43,33.31,33.31,108266.0,27.9016,27.9016,27.8014,27.8014,108266.0
2018-05-22 15:10:00,33.32,33.34,33.24,33.25,103633.0,27.8098,27.8265,27.743,27.7513,103633.0
2018-05-22 15:20:00,33.25,33.3,33.23,33.25,108900.0,27.7513,27.7931,27.7346,27.7513,108900.0
2018-05-22 15:30:00,33.25,33.32,33.24,33.32,153974.0,27.7513,27.8098,27.743,27.8098,153974.0
2018-05-22 15:40:00,33.32,33.39,33.3,33.39,347122.0,27.8098,27.8682,27.7931,27.8682,347122.0
2018-05-22 15:50:00,33.38,33.47,33.37,33.46,669214.0,27.8598,27.935,27.8515,27.9266,669214.0
2018-05-23 09:30:00,33.44,33.59,33.41,33.47,67525.0,27.9099,28.0351,27.8849,27.935,67525.0
2018-05-23 09:40:00,33.49,33.49,33.35,33.43,68497.0,27.9517,27.9517,27.8348,27.9016,68497.0
2018-05-23 09:50:00,33.42,33.42,33.25,33.29,105835.0,27.8932,27.8932,27.7513,27.7847,105835.0
2018-05-23 10:00:00,33.29,33.41,33.28,33.36,169584.0,27.7847,27.8849,27.7764,27.8432,169584.0
2018-05-23 10:10:00,33.36,33.46,33.35,33.41,143373.0,27.8432,27.9266,27.8348,27.8849,143373.0
2018-05-23 10:20:00,33.41,33.43,33.31,33.33,56775.0,27.8849,27.9016,27.8014,27.8181,56775.0
2018-05-23 10:30:00,33.33,33.35,33.31,33.34,44667.0,27.8181,27.8348,27.8014,27.8265,44667.0
2018-05-23 10:40:00,33.34,33.34,33.26,33.27,47801.0,27.8265,27.8265,27.7597,27.768,47801.0
2018-05-23 10:50:00,33.27,33.27,33.2,33.21,147504.0,27.768,27.768,27.7096,27.718,147504.0
2018-05-23 11:00:00,33.2,33.25,33.19,33.19,64398.0,27.7096,27.7513,27.7013,27.7013,64398.0
2018-05-23 11:10:00,33.2,33.21,33.18,33.19,65892.0,27.7096,27.718,27.6929,27.7013,65892.0
2018-05-23 11:20:00,33.19,33.21,33.14,33.16,71208.0,27.7013,27.718,27.6595,27.6762,71208.0
2018-05-23 11:30:00,33.16,33.18,33.07,33.1,70279.0,27.6762,27.6929,27.6011,27.6261,70279.0
2018-05-23 11:40:00,33.11,33.12,33.03,33.1,207146.0,27.6345,27.6428,27.5677,27.6261,207146.0
2018-05-23 11:50:00,33.11,33.15,33.06,33.08,41050.0,27.6345,27.6679,27.5928,27.6095,41050.0
2018-05-23 12:00:00,33.08,33.09,33.01,33.01,65527.0,27.6095,27.6178,27.551,27.551,65527.0
2018-05-23 12:10:00,33.02,33.03,32.95,32.97,229827.0,27.5594,27.5677,27.501,27.5176,229827.0
2018-05-23 12:20:00,32.97,33.01,32.96,32.99,45078.0,27.5176,27.551,27.5093,27.5343,45078.0
2018-05-23 12:30:00,32.98,33.01,32.94,32.98,87013.0,27.526,27.551,27.4926,27.526,87013.0
2018-05-23 12:40:00,32.98,33.0,32.88,32.91,83672.0,27.526,27.5427,27.4425,27.4676,83672.0
2018-05-23 12:50:00,32.91,32.94,32.91,32.91,52827.0,27.4676,27.4926,27.4676,27.4676,52827.0
2018-05-23 13:00:00,32.92,32.93,32.88,32.9,32922.0,27.4759,27.4843,27.4425,27.4592,32922.0
2018-05-23 13:10:00,32.9,32.92,32.84,32.88,114157.0,27.4592,27.4759,27.4091,27.4425,114157.0
2018-05-23 13:20:00,32.88,32.91,32.87,32.91,55753.0,27.4425,27.4676,27.4342,27.4676,55753.0
2018-05-23 13:30:00,32.9,32.91,32.88,32.9,91596.0,27.4592,27.4676,27.4425,27.4592,91596.0
2018-05-23 13:40:00,32.9,32.91,32.85,32.89,31121.0,27.4592,27.4676,27.4175,27.4509,31121.0
2018-05-23 13:50:00,32.89,32.95,32.87,32.94,42872.0,27.4509,27.501,27.4342,27.4926,42872.0
2018-05-23 14:00:00,32.94,33.05,32.92,33.04,133781.0,27.4926,27.5844,27.4759,27.5761,133781.0
2018-05-23 14:10:00,33.04,33.13,33.01,33.12,59479.0,27.5761,27.6512,27.551,27.6428,59479.0
2018-05-23 14:20:00,33.11,33.16,33.1,33.11,87680.0,27.6345,27.6762,27.6261,27.6345,87680.0
2018-05-23 14:30:00,33.11,33.13,33.04,33.05,90680.0,27.6345,27.6512,27.5761,27.5844,90680.0
2018-05-23 14:40:00,33.04,33.06,33.01,33.04,64269.0,27.5761,27.5928,27.551,27.5761,64269.0
2018-05-23 14:50:00,33.04,33.07,32.99,33.02,124869.0,27.5761,27.6011,27.5343,27.5594,124869.0
2018-05-23 15:00:00,33.01,33.12,33.01,33.07,120848.0,27.551,27.6428,27.551,27.6011,120848.0
2018-05-23 15:10:00,33.07,33.11,33.05,33.09,67881.0,27.6011,27.6345,27.5844,27.6178,67881.0
2018-05-23 15:20:00,33.09,33.1,33.04,33.05,97008.0,27.6178,27.6261,27.5761,27.5844,97008.0
2018-05-23 15:30:00,33.04,33.07,33.01,33.07,129767.0,27.5761,27.6011,27.551,27.6011,129767.0
2018-05-23 15:40:00,33.08,33.12,33.05,33.07,323281.0,27.6095,27.6428,27.5844,27.6011,323281.0
2018-05-23 15:50:00,33.06,33.14,33.04,33.14,718060.0,27.5928,27.6595,27.5761,27.6595,718060.0
2018-05-24 09:30:00,33.5,34.01,33.47,33.99,338684.0,27.96,28.3857,27.935,28.369,338684.0
2018-05-24 09:40:00,33.99,34.02,33.79,34.01,322610.0,28.369,28.394,28.202,28.3857,322610.0
2018-05-24 09:50:00,34.01,34.34,33.99,34.34,345912.0,28.3857,28.6611,28.369,28.6611,345912.0
2018-05-24 10:00:00,34.33,34.55,34.33,34.34,342357.0,28.6527,28.8364,28.6527,28.6611,342357.0
2018-05-24 10:10:00,34.34,34.4,34.11,34.14,177602.0,28.6611,28.7112,28.4691,28.4942,177602.0
2018-05-24 10:20:00,34.13,34.27,34.07,34.08,175004.0,28.4858,28.6027,28.4357,28.4441,175004.0
2018-05-24 10:30:00,34.09,34.34,34.07,34.33,117980.0,28.4524,28.6611,28.4357,28.6527,117980.0
2018-05-24 10:40:00,34.33,34.39,34.26,34.36,161130.0,28.6527,28.7028,28.5943,28.6778,161130.0
2018-05-24 10:50:00,34.36,34.37,34.23,34.27,213065.0,28.6778,28.6861,28.5693,28.6027,213065.0
2018-05-24 11:00:00,34.27,34.36,34.24,34.27,159123.0,28.6027,28.6778,28.5776,28.6027,159123.0
2018-05-24 11:10:00,34.27,34.38,34.23,34.38,185796.0,28.6027,28.6945,28.5693,28.6945,185796.0
2018-05-24 11:20:00,34.38,34.49,34.35,34.45,199440.0,28.6945,28.7863,28.6694,28.7529,199440.0
2018-05-24 11:30:00,34.45,34.46,34.29,34.34,132475.0,28.7529,28.7612,28.6194,28.6611,132475.0
2018-05-24 11:40:00,34.34,34.42,34.33,34.36,319542.0,28.6611,28.7279,28.6527,28.6778,319542.0
2018-05-24 11:50:00,34.36,34.37,34.31,34.34,211478.0,28.6778,28.6861,28.636,28.6611,211478.0
2018-05-24 12:00:00,34.34,34.43,34.33,34.36,90092.0,28.6611,28.7362,28.6527,28.6778,90092.0
2018-05-24 12:10:00,34.37,34.49,34.37,34.48,62635.0,28.6861,28.7863,28.6861,28.7779,62635.0
2018-05-24 12:20:00,34.48,34.49,34.43,34.43,108683.0,28.7779,28.7863,28.7362,28.7362,108683.0
2018-05-24 12:30:00,34.44,34.51,34.43,34.51,102358.0,28.7445,28.803,28.7362,28.803,102358.0
2018-05-24 12:40:00,34.51,34.51,34.41,34.45,132560.0,28.803,28.803,28.7195,28.7529,132560.0
2018-05-24 12:50:00,34.45,34.49,34.44,34.47,78899.0,28.7529,28.7863,28.7445,28.7696,78899.0
2018-05-24 13:00:00,34.47,34.48,34.44,34.46,67134.0,28.7696,28.7779,28.7445,28.7612,67134.0
2018-05-24 13:10:00,34.46,34.46,34.42,34.45,74552.0,28.7612,28.7612,28.7279,28.7529,74552.0
2018-05-24 13:20:00,34.46,34.49,34.39,34.41,135588.0,28.7612,28.7863,28.7028,28.7195,135588.0
2018-05-24 13:30:00,34.41,34.45,34.37,34.43,66583.0,28.7195,28.7529,28.6861,28.7362,66583.0
2018-05-24 13:40:00,34.43,34.46,34.42,34.45,50450.0,28.7362,28.7612,28.7279,28.7529,50450.0
2018-05-24 13:50:00,34.45,34.5,34.43,34.45,77245.0,28.7529,28.7946,28.7362,28.7529,77245.0
2018-05-24 14:00:00,34.45,34.46,34.43,34.44,43913.0,28.7529,28.7612,28.7362,28.7445,43913.0
2018-05-24 14:10:00,34.44,34.44,34.39,34.42,84968.0,28.7445,28.7445,28.7028,28.7279,84968.0
2018-05-24 14:20:00,34.42,34.43,34.36,34.39,58895.0,28.7279,28.7362,28.6778,28.7028,58895.0
2018-05-24 14:30:00,34.4,34.41,34.36,34.4,56905.0,28.7112,28.7195,28.6778,28.7112,56905.0
2018-05-24 14:40:00,34.4,34.43,34.36,34.37,92825.0,28.7112,28.7362,28.6778,28.6861,92825.0
2018-05-24 14:50:00,34.37,34.4,34.36,34.39,61208.0,28.6861,28.7112,28.6778,28.7028,61208.0
2018-05-24 15:00:00,34.38,34.41,34.34,34.4,76202.0,28.6945,28.7195,28.6611,28.7112,76202.0
2018-05-24 15:10:00,34.4,34.45,34.37,34.45,121949.0,28.7112,28.7529,28.6861,28.7529,121949.0
2018-05-24 15:20:00,34.45,34.46,34.43,34.45,102206.0,28.7529,28.7612,28.7362,28.7529,102206.0
2018-05-24 15:30:00,34.45,34.46,34.37,34.38,154900.0,28.7529,28.7612,28.6861,28.6945,154900.0
2018-05-24 15:40:00,34.39,34.45,34.37,34.45,221672.0,28.7028,28.7529,28.6861,28.7529,221672.0
2018-05-24 15:50:00,34.44,34.47,34.41,34.44,587736.0,28.7445,28.7696,28.7195,28.7445,587736.0
2018-05-25 09:30:00,34.16,34.19,33.61,33.8,279980.0,28.5109,28.5359,28.0518,28.2104,279980.0
2018-05-25 09:40:00,33.8,33.94,33.79,33.82,164649.0,28.2104,28.3272,28.202,28.2271,164649.0
2018-05-25 09:50:00,33.81,33.84,33.73,33.82,150691.0,28.2187,28.2438,28.152,28.2271,150691.0
2018-05-25 10:00:00,33.81,33.87,33.7,33.78,258694.0,28.2187,28.2688,28.1269,28.1937,258694.0
2018-05-25 10:10:00,33.79,33.85,33.75,33.79,151976.0,28.202,28.2521,28.1687,28.202,151976.0
2018-05-25 10:20:00,33.8,33.85,33.75,33.82,92338.0,28.2104,28.2521,28.1687,28.2271,92338.0
2018-05-25 10:30:00,33.82,33.88,33.78,33.87,107602.0,28.2271,28.2772,28.1937,28.2688,107602.0
2018-05-25 10:40:00,33.88,34.02,33.87,33.98,213216.0,28.2772,28.394,28.2688,28.3606,213216.0
2018-05-25 10:50:00,33.98,34.0,33.92,33.95,108653.0,28.3606,28.3773,28.3105,28.3356,108653.0
2018-05-25 11:00:00,33.95,33.96,33.84,33.89,108432.0,28.3356,28.3439,28.2438,28.2855,108432.0
2018-05-25 11:10:00,33.89,34.08,33.87,34.08,183101.0,28.2855,28.4441,28.2688,28.4441,183101.0
2018-05-25 11:20:00,34.08,34.1,34.01,34.07,65566.0,28.4441,28.4608,28.3857,28.4357,65566.0
2018-05-25 11:30:00,34.07,34.07,34.02,34.06,44007.0,28.4357,28.4357,28.394,28.4274,44007.0
2018-05-25 11:40:00,34.05,34.16,34.04,34.15,81545.0,28.419,28.5109,28.4107,28.5025,81545.0
2018-05-25 11:50:00,34.15,34.15,34.12,34.15,29670.0,28.5025,28.5025,28.4775,28.5025,29670.0
2018-05-25 12:00:00,34.15,34.18,34.13,34.18,88416.0,28.5025,28.5275,28.4858,28.5275,88416.0
2018-05-25 12:10:00,34.18,34.19,34.07,34.11,131591.0,28.5275,28.5359,28.4357,28.4691,131591.0
2018-05-25 12:20:00,34.11,34.19,34.09,34.17,42835.0,28.4691,28.5359,28.4524,28.5192,42835.0
2018-05-25 12:30:00,34.18,34.26,34.17,34.2,140473.0,28.5275,28.5943,28.5192,28.5442,140473.0
2018-05-25 12:40:00,34.2,34.21,34.13,34.16,68285.0,28.5442,28.5526,28.4858,28.5109,68285.0
2018-05-25 12:50:00,34.15,34.28,34.14,34.24,176040.0,28.5025,28.611,28.4942,28.5776,176040.0
2018-05-25 13:00:00,34.23,34.24,34.18,34.2,38319.0,28.5693,28.5776,28.5275,28.5442,38319.0
2018-05-25 13:10:00,34.19,34.23,34.17,34.2,29708.0,28.5359,28.5693,28.5192,28.5442,29708.0
2018-05-25 13:20:00,34.19,34.2,34.08,34.14,113218.0,28.5359,28.5442,28.4441,28.4942,113218.0
2018-05-25 13:30:00,34.14,34.17,34.11,34.12,78539.0,28.4942,28.5192,28.4691,28.4775,78539.0
2018-05-25 13:40:00,34.12,34.12,34.04,34.11,173875.0,28.4775,28.4775,28.4107,28.4691,173875.0
2018-05-25 13:50:00,34.11,34.16,34.11,34.16,46030.0,28.4691,28.5109,28.4691,28.5109,46030.0
2018-05-25 14:00:00,34.15,34.22,34.15,34.2,47408.0,28.5025,28.5609,28.5025,28.5442,47408.0
2018-05-25 14:10:00,34.21,34.24,34.19,34.2,75171.0,28.5526,28.5776,28.5359,28.5442,75171.0
2018-05-25 14:20:00,34.2,34.22,34.2,34.22,40660.0,28.5442,28.5609,28.5442,28.5609,40660.0
2018-05-25 14:30:00,34.21,34.22,34.06,34.08,133460.0,28.5526,28.5609,28.4274,28.4441,133460.0
2018-05-25 14:40:00,34.08,34.11,34.02,34.02,31175.0,28.4441,28.4691,28.394,28.394,31175.0
2018-05-25 14:50:00,34.02,34.04,33.96,33.99,115089.0,28.394,28.4107,28.3439,28.369,115089.0
2018-05-25 15:00:00,33.99,34.06,33.99,34.02,58742.0,28.369,28.4274,28.369,28.394,58742.0
2018-05-25 15:10:00,34.01,34.05,33.99,34.05,68098.0,28.3857,28.419,28.369,28.419,68098.0
2018-05-25 15:20:00,34.05,34.07,33.98,34.02,105661.0,28.419,28.4357,28.3606,28.394,105661.0
2018-05-25 15:30:00,34.02,34.06,34.0,34.02,93658.0,28.394,28.4274,28.3773,28.394,93658.0
2018-05-25 15:40:00,34.02,34.02,33.9,33.91,131379.0,28.394,28.394,28.2938,28.3022,131379.0
2018-05-25 15:50:00,33.91,34.0,33.88,33.99,418697.0,28.3022,28.3773,28.2772,28.369,418697.0
2018-05-29 09:30:00,33.69,33.8,33.43,33.8,101502.0,28.1186,28.2104,27.9016,28.2104,101502.0
2018-05-29 09:40:00,33.8,33.85,33.7,33.78,179962.0,28.2104,28.2521,28.1269,28.1937,179962.0
2018-05-29 09:50:00,33.78,33.83,33.77,33.79,83342.0,28.1937,28.2354,28.1853,28.202,83342.0
2018-05-29 10:00:00,33.79,33.8,33.66,33.7,100351.0,28.202,28.2104,28.0935,28.1269,100351.0
2018-05-29 10:10:00,33.71,33.75,33.7,33.73,89201.0,28.1353,28.1687,28.1269,28.152,89201.0
2018-05-29 10:20:00,33.73,33.92,33.73,33.9,136985.0,28.152,28.3105,28.152,28.2938,136985.0
2018-05-29 10:30:00,33.89,33.9,33.81,33.88,106330.0,28.2855,28.2938,28.2187,28.2772,106330.0
2018-05-29 10:40:00,33.87,33.92,33.85,33.9,118462.0,28.2688,28.3105,28.2521,28.2938,118462.0
2018-05-29 10:50:00,33.9,33.95,33.85,33.92,67048.0,28.2938,28.3356,28.2521,28.3105,67048.0
2018-05-29 11:00:00,33.91,33.91,33.84,33.84,57730.0,28.3022,28.3022,28.2438,28.2438,57730.0
2018-05-29 11:10:00,33.85,33.98,33.85,33.91,69743.0,28.2521,28.3606,28.2521,28.3022,69743.0
2018-05-29 11:20:00,33.92,33.93,33.85,33.87,48917.0,28.3105,28.3189,28.2521,28.2688,48917.0
2018-05-29 11:30:00,33.86,33.9,33.85,33.85,55321.0,28.2605,28.2938,28.2521,28.2521,55321.0
2018-05-29 11:40:00,33.85,33.85,33.79,33.81,61706.0,28.2521,28.2521,28.202,28.2187,61706.0
2018-05-29 11:50:00,33.8,33.81,33.73,33.81,72533.0,28.2104,28.2187,28.152,28.2187,72533.0
2018-05-29 12:00:00,33.82,33.84,33.77,33.8,84642.0,28.2271,28.2438,28.1853,28.2104,84642.0
2018-05-29 12:10:00,33.8,33.81,33.71,33.75,60715.0,28.2104,28.2187,28.1353,28.1687,60715.0
2018-05-29 12:20:00,33.75,33.82,33.72,33.81,48614.0,28.1687,28.2271,28.1436,28.2187,48614.0
2018-05-29 12:30:00,33.81,33.85,33.8,33.84,43800.0,28.2187,28.2521,28.2104,28.2438,43800.0
2018-05-29 12:40:00,33.84,33.86,33.8,33.82,54180.0,28.2438,28.2605,28.2104,28.2271,54180.0
2018-05-29 12:50:00,33.83,33.86,33.81,33.86,51173.0,28.2354,28.2605,28.2187,28.2605,51173.0
2018-05-29 13:00:00,33.86,33.87,33.8,33.85,65748.0,28.2605,28.2688,28.2104,28.2521,65748.0
2018-05-29 13:10:00,33.86,33.86,33.78,33.81,88046.0,28.2605,28.2605,28.1937,28.2187,88046.0
2018-05-29 13:20:00,33.82,33.85,33.8,33.81,42425.0,28.2271,28.2521,28.2104,28.2187,42425.0
2018-05-29 13:30:00,33.81,33.82,33.75,33.77,32058.0,28.2187,28.2271,28.1687,28.1853,32058.0
2018-05-29 13:40:00,33.77,33.78,33.73,33.77,30968.0,28.1853,28.1937,28.152,28.1853,30968.0
2018-05-29 13:50:00,33.77,33.85,33.76,33.84,38547.0,28.1853,28.2521,28.177,28.2438,38547.0
2018-05-29 14:00:00,33.84,33.86,33.78,33.82,46417.0,28.2438,28.2605,28.1937,28.2271,46417.0
2018-05-29 14:10:00,33.82,33.83,33.79,33.8,85497.0,28.2271,28.2354,28.202,28.2104,85497.0
2018-05-29 14:20:00,33.8,33.83,33.77,33.83,41434.0,28.2104,28.2354,28.1853,28.2354,41434.0
2018-05-29 14:30:00,33.83,33.85,33.82,33.82,33846.0,28.2354,28.2521,28.2271,28.2271,33846.0
2018-05-29 14:40:00,33.82,33.83,33.75,33.78,56245.0,28.2271,28.2354,28.1687,28.1937,56245.0
2018-05-29 14:50:00,33.78,33.78,33.71,33.71,55621.0,28.1937,28.1937,28.1353,28.1353,55621.0
2018-05-29 15:00:00,33.72,33.72,33.63,33.64,118716.0,28.1436,28.1436,28.0685,28.0768,118716.0
2018-05-29 15:10:00,33.64,33.65,33.62,33.63,84863.0,28.0768,28.0852,28.0602,28.0685,84863.0
2018-05-29 15:20:00,33.63,33.64,33.56,33.58,79503.0,28.0685,28.0768,28.0101,28.0268,79503.0
2018-05-29 15:30:00,33.59,33.77,33.57,33.75,210722.0,28.0351,28.1853,28.0184,28.1687,210722.0
2018-05-29 15:40:00,33.76,33.83,33.73,33.78,178335.0,28.177,28.2354,28.152,28.1937,178335.0
2018-05-29 15:50:00,33.78,33.8,33.72,33.72,401669.0,28.1937,28.2104,28.1436,28.1436,401669.0
2018-05-30 09:30:00,33.78,33.9,33.61,33.9,71029.0,28.1937,28.2938,28.0518,28.2938,71029.0
2018-05-30 09:40:00,33.89,34.01,33.82,33.94,59208.0,28.2855,28.3857,28.2271,28.3272,59208.0
2018-05-30 09:50:00,33.95,33.97,33.9,33.94,44086.0,28.3356,28.3523,28.2938,28.3272,44086.0
2018-05-30 10:00:00,33.93,34.02,33.91,33.95,58869.0,28.3189,28.394,28.3022,28.3356,58869.0
2018-05-30 10:10:00,33.96,33.97,33.92,33.95,64475.0,28.3439,28.3523,28.3105,28.3356,64475.0
2018-05-30 10:20:00,33.95,34.04,33.93,34.02,50479.0,28.3356,28.4107,28.3189,28.394,50479.0
2018-05-30 10:30:00,34.02,34.12,34.01,34.09,61352.0,28.394,28.4775,28.3857,28.4524,61352.0
2018-05-30 10:40:00,34.09,34.22,34.08,34.21,111630.0,28.4524,28.5609,28.4441,28.5526,111630.0
2018-05-30 10:50:00,34.22,34.23,34.18,34.22,54837.0,28.5609,28.5693,28.5275,28.5609,54837.0
2018-05-30 11:00:00,34.22,34.34,34.22,34.33,64742.0,28.5609,28.6611,28.5609,28.6527,64742.0
2018-05-30 11:10:00,34.32,34.35,34.28,34.28,75278.0,28.6444,28.6694,28.611,28.611,75278.0
2018-05-30 11:20:00,34.28,34.3,34.22,34.23,76787.0,28.611,28.6277,28.5609,28.5693,76787.0
2018-05-30 11:30:00,34.23,34.28,34.22,34.27,59138.0,28.5693,28.611,28.5609,28.6027,59138.0
2018-05-30 11:40:00,34.27,34.31,34.23,34.31,50651.0,28.6027,28.636,28.5693,28.636,50651.0
2018-05-30 11:50:00,34.3,34.33,34.26,34.3,117143.0,28.6277,28.6527,28.5943,28.6277,117143.0
2018-05-30 12:00:00,34.31,34.35,34.26,34.27,65179.0,28.636,28.6694,28.5943,28.6027,65179.0
2018-05-30 12:10:00,34.27,34.31,34.27,34.3,42016.0,28.6027,28.636,28.6027,28.6277,42016.0
2018-05-30 12:20:00,34.3,34.31,34.25,34.28,67256.0,28.6277,28.636,28.586,28.611,67256.0
2018-05-30 12:30:00,34.29,34.35,34.25,34.34,76981.0,28.6194,28.6694,28.586,28.6611,76981.0
2018-05-30 12:40:00,34.34,34.36,34.33,34.35,165710.0,28.6611,28.6778,28.6527,28.6694,165710.0
2018-05-30 12:50:00,34.35,34.42,34.34,34.37,81819.0,28.6694,28.7279,28.6611,28.6861,81819.0
2018-05-30 13:00:00,34.37,34.48,34.36,34.48,58116.0,28.6861,28.7779,28.6778,28.7779,58116.0
2018-05-30 13:10:00,34.48,34.53,34.45,34.47,101527.0,28.7779,28.8197,28.7529,28.7696,101527.0
2018-05-30 13:20:00,34.48,34.5,34.46,34.48,52842.0,28.7779,28.7946,28.7612,28.7779,52842.0
2018-05-30 13:30:00,34.47,34.55,34.47,34.51,90332.0,28.7696,28.8364,28.7696,28.803,90332.0
2018-05-30 13:40:00,34.5,34.59,34.5,34.57,60459.0,28.7946,28.8697,28.7946,28.853,60459.0
2018-05-30 13:50:00,34.57,34.59,34.5,34.51,53933.0,28.853,28.8697,28.7946,28.803,53933.0
2018-05-30 14:00:00,34.51,34.58,34.5,34.57,114587.0,28.803,28.8614,28.7946,28.853,114587.0
2018-05-30 14:10:00,34.57,34.67,34.56,34.6,121881.0,28.853,28.9365,28.8447,28.8781,121881.0
2018-05-30 14:20:00,34.59,34.69,34.59,34.69,89884.0,28.8697,28.9532,28.8697,28.9532,89884.0
2018-05-30 14:30:00,34.68,34.71,34.67,34.7,85281.0,28.9449,28.9699,28.9365,28.9616,85281.0
2018-05-30 14:40:00,34.7,34.76,34.7,34.71,83750.0,28.9616,29.0116,28.9616,28.9699,83750.0
2018-05-30 14:50:00,34.72,34.74,34.57,34.59,84036.0,28.9782,28.9949,28.853,28.8697,84036.0
2018-05-30 15:00:00,34.58,34.6,34.51,34.53,89635.0,28.8614,28.8781,28.803,28.8197,89635.0
2018-05-30 15:10:00,34.53,34.54,34.45,34.46,80959.0,28.8197,28.828,28.7529,28.7612,80959.0
2018-05-30 15:20:00,34.47,34.51,34.41,34.51,173759.0,28.7696,28.803,28.7195,28.803,173759.0
2018-05-30 15:30:00,34.51,34.52,34.39,34.41,189363.0,28.803,28.8113,28.7028,28.7195,189363.0
2018-05-30 15:40:00,34.4,34.42,34.39,34.41,163103.0,28.7112,28.7279,28.7028,28.7195,163103.0
2018-05-30 15:50:00,34.41,34.43,34.37,34.41,465357.0,28.7195,28.7362,28.6861,28.7195,465357.0
2018-05-31 09:30:00,34.42,34.58,34.37,34.38,71696.0,28.7279,28.8614,28.6861,28.6945,71696.0
2018-05-31 09:40:00,34.39,34.47,34.28,34.47,48001.0,28.7028,28.7696,28.611,28.7696,48001.0
2018-05-31 09:50:00,34.48,34.49,34.37,34.41,46976.0,28.7779,28.7863,28.6861,28.7195,46976.0
2018-05-31 10:00:00,34.41,34.41,34.25,34.27,59301.0,28.7195,28.7195,28.586,28.6027,59301.0
2018-05-31 10:10:00,34.27,34.29,34.17,34.19,78936.0,28.6027,28.6194,28.5192,28.5359,78936.0
2018-05-31 10:20:00,34.2,34.2,34.14,34.15,50697.0,28.5442,28.5442,28.4942,28.5025,50697.0
2018-05-31 10:30:00,34.14,34.22,34.07,34.2,74294.0,28.4942,28.5609,28.4357,28.5442,74294.0
2018-05-31 10:40:00,34.21,34.3,34.19,34.3,111655.0,28.5526,28.6277,28.5359,28.6277,111655.0
2018-05-31 10:50:00,34.3,34.44,34.3,34.36,74125.0,28.6277,28.7445,28.6277,28.6778,74125.0
2018-05-31 11:00:00,34.37,34.54,34.37,34.49,54502.0,28.6861,28.828,28.6861,28.7863,54502.0
2018-05-31 11:10:00,34.49,34.52,34.36,34.37,171467.0,28.7863,28.8113,28.6778,28.6861,171467.0
2018-05-31 11:20:00,34.36,34.49,34.35,34.47,58733.0,28.6778,28.7863,28.6694,28.7696,58733.0
2018-05-31 11:30:00,34.46,34.61,34.43,34.48,106103.0,28.7612,28.8864,28.7362,28.7779,106103.0
2018-05-31 11:40:00,34.49,34.5,34.44,34.45,49178.0,28.7863,28.7946,28.7445,28.7529,49178.0
2018-05-31 11:50:00,34.45,34.47,34.38,34.38,46039.0,28.7529,28.7696,28.6945,28.6945,46039.0
2018-05-31 12:00:00,34.38,34.39,34.3,34.31,44306.0,28.6945,28.7028,28.6277,28.636,44306.0
2018-05-31 12:10:00,34.3,34.34,34.27,34.31,44144.0,28.6277,28.6611,28.6027,28.636,44144.0
2018-05-31 12:20:00,34.3,34.36,34.28,34.34,38641.0,28.6277,28.6778,28.611,28.6611,38641.0
2018-05-31 12:30:00,34.35,34.36,34.23,34.27,28951.0,28.6694,28.6778,28.5693,28.6027,28951.0
2018-05-31 12:40:00,34.27,34.29,34.25,34.29,26626.0,28.6027,28.6194,28.586,28.6194,26626.0
2018-05-31 12:50:00,34.28,34.34,34.27,34.3,36616.0,28.611,28.6611,28.6027,28.6277,36616.0
2018-05-31 13:00:00,34.3,34.31,34.26,34.28,42815.0,28.6277,28.636,28.5943,28.611,42815.0
2018-05-31 13:10:00,34.27,34.3,34.24,34.28,66258.0,28.6027,28.6277,28.5776,28.611,66258.0
2018-05-31 13:20:00,34.27,34.32,34.25,34.32,74817.0,28.6027,28.6444,28.586,28.6444,74817.0
2018-05-31 13:30:00,34.32,34.35,34.25,34.27,47927.0,28.6444,28.6694,28.586,28.6027,47927.0
2018-05-31 13:40:00,34.27,34.28,34.22,34.26,79125.0,28.6027,28.611,28.5609,28.5943,79125.0
2018-05-31 13:50:00,34.26,34.29,34.24,34.26,69286.0,28.5943,28.6194,28.5776,28.5943,69286.0
2018-05-31 14:00:00,34.25,34.27,34.21,34.27,76448.0,28.586,28.6027,28.5526,28.6027,76448.0
2018-05-31 14:10:00,34.26,34.28,34.22,34.25,41576.0,28.5943,28.611,28.5609,28.586,41576.0
2018-05-31 14:20:00,34.25,34.3,34.24,34.29,26878.0,28.586,28.6277,28.5776,28.6194,26878.0
2018-05-31 14:30:00,34.28,34.3,34.26,34.29,50005.0,28.611,28.6277,28.5943,28.6194,50005.0
2018-05-31 14:40:00,34.29,34.3,34.23,34.25,39661.0,28.6194,28.6277,28.5693,28.586,39661.0
2018-05-31 14:50:00,34.25,34.34,34.24,34.33,60185.0,28.586,28.6611,28.5776,28.6527,60185.0
2018-05-31 15:00:00,34.32,34.35,34.3,34.34,63385.0,28.6444,28.6694,28.6277,28.6611,63385.0
2018-05-31 15:10:00,34.34,34.34,34.27,34.32,54245.0,28.6611,28.6611,28.6027,28.6444,54245.0
2018-05-31 15:20:00,34.32,34.36,34.29,34.31,68794.0,28.6444,28.6778,28.6194,28.636,68794.0
2018-05-31 15:30:00,34.31,34.36,34.29,34.34,82578.0,28.636,28.6778,28.6194,28.6611,82578.0
2018-05-31 15:40:00,34.34,34.34,34.27,34.29,110086.0,28.6611,28.6611,28.6027,28.6194,110086.0
2018-05-31 15:50:00,34.29,34.3,34.23,34.23,306365.0,28.6194,28.6277,28.5693,28.5693,306365.0
2018-06-01 09:30:00,34.17,34.25,34.0,34.01,78767.0,28.5192,28.586,28.3773,28.3857,78767.0
2018-06-01 09:40:00,34.01,34.11,33.92,33.92,40125.0,28.3857,28.4691,28.3105,28.3105,40125.0
2018-06-01 09:50:00,33.92,33.93,33.67,33.73,60703.0,28.3105,28.3189,28.1019,28.152,60703.0
2018-06-01 10:00:00,33.75,33.75,33.6,33.63,92054.0,28.1687,28.1687,28.0435,28.0685,92054.0
2018-06-01 10:10:00,33.63,33.68,33.53,33.64,71582.0,28.0685,28.1102,27.985,28.0768,71582.0
2018-06-01 10:20:00,33.64,33.81,33.64,33.79,99876.0,28.0768,28.2187,28.0768,28.202,99876.0
2018-06-01 10:30:00,33.78,33.78,33.64,33.65,140908.0,28.1937,28.1937,28.0768,28.0852,140908.0
2018-06-01 10:40:00,33.65,33.74,33.64,33.71,142735.0,28.0852,28.1603,28.0768,28.1353,142735.0
2018-06-01 10:50:00,33.71,33.84,33.71,33.83,79899.0,28.1353,28.2438,28.1353,28.2354,79899.0
2018-06-01 11:00:00,33.83,33.83,33.73,33.75,103773.0,28.2354,28.2354,28.152,28.1687,103773.0
2018-06-01 11:10:00,33.75,33.82,33.74,33.8,81681.0,28.1687,28.2271,28.1603,28.2104,81681.0
2018-06-01 11:20:00,33.8,33.82,33.73,33.81,113888.0,28.2104,28.2271,28.152,28.2187,113888.0
2018-06-01 11:30:00,33.82,33.83,33.76,33.77,129076.0,28.2271,28.2354,28.177,28.1853,129076.0
2018-06-01 11:40:00,33.76,33.87,33.74,33.85,76286.0,28.177,28.2688,28.1603,28.2521,76286.0
2018-06-01 11:50:00,33.84,33.9,33.8,33.84,53331.0,28.2438,28.2938,28.2104,28.2438,53331.0
2018-06-01 12:00:00,33.84,33.89,33.82,33.84,72522.0,28.2438,28.2855,28.2271,28.2438,72522.0
2018-06-01 12:10:00,33.84,33.94,33.84,33.89,68224.0,28.2438,28.3272,28.2438,28.2855,68224.0
2018-06-01 12:20:00,33.89,33.89,33.82,33.84,67763.0,28.2855,28.2855,28.2271,28.2438,67763.0
2018-06-01 12:30:00,33.84,33.86,33.82,33.84,43362.0,28.2438,28.2605,28.2271,28.2438,43362.0
2018-06-01 12:40:00,33.84,33.87,33.81,33.84,78597.0,28.2438,28.2688,28.2187,28.2438,78597.0
2018-06-01 12:50:00,33.84,33.86,33.79,33.86,68272.0,28.2438,28.2605,28.202,28.2605,68272.0
2018-06-01 13:00:00,33.86,33.93,33.84,33.92,41956.0,28.2605,28.3189,28.2438,28.3105,41956.0
2018-06-01 13:10:00,33.91,34.04,33.9,33.93,96523.0,28.3022,28.4107,28.2938,28.3189,96523.0
2018-06-01 13:20:00,33.93,33.95,33.9,33.9,34293.0,28.3189,28.3356,28.2938,28.2938,34293.0
2018-06-01 13:30:00,33.9,33.9,33.84,33.87,84103.0,28.2938,28.2938,28.2438,28.2688,84103.0
2018-06-01 13:40:00,33.87,33.92,33.84,33.9,34390.0,28.2688,28.3105,28.2438,28.2938,34390.0
2018-06-01 13:50:00,33.91,33.92,33.89,33.91,29514.0,28.3022,28.3105,28.2855,28.3022,29514.0
2018-06-01 14:00:00,33.91,34.01,33.91,34.01,53197.0,28.3022,28.3857,28.3022,28.3857,53197.0
2018-06-01 14:10:00,34.01,34.06,34.01,34.05,101963.0,28.3857,28.4274,28.3857,28.419,101963.0
2018-06-01 14:20:00,34.05,34.1,34.04,34.09,42556.0,28.419,28.4608,28.4107,28.4524,42556.0
2018-06-01 14:30:00,34.09,34.09,34.05,34.07,44190.0,28.4524,28.4524,28.419,28.4357,44190.0
2018-06-01 14:40:00,34.07,34.12,33.99,34.0,85323.0,28.4357,28.4775,28.369,28.3773,85323.0
2018-06-01 14:50:00,34.0,34.01,33.95,33.97,31961.0,28.3773,28.3857,28.3356,28.3523,31961.0
2018-06-01 15:00:00,33.97,33.97,33.93,33.94,36503.0,28.3523,28.3523,28.3189,28.3272,36503.0
2018-06-01 15:10:00,33.93,33.94,33.86,33.86,48251.0,28.3189,28.3272,28.2605,28.2605,48251.0
2018-06-01 15:20:00,33.86,33.9,33.84,33.87,54502.0,28.2605,28.2938,28.2438,28.2688,54502.0
2018-06-01 15:30:00,33.87,33.89,33.84,33.87,77357.0,28.2688,28.2855,28.2438,28.2688,77357.0
2018-06-01 15:40:00,33.88,33.91,33.85,33.88,77668.0,28.2772,28.3022,28.2521,28.2772,77668.0
2018-06-01 15:50:00,33.87,33.91,33.85,33.91,364854.0,28.2688,28.3022,28.2521,28.3022,364854.0
2018-06-04 09:30:00,34.21,34.3,33.97,34.13,113197.0,28.5526,28.6277,28.3523,28.4858,113197.0
2018-06-04 09:40:00,34.13,34.27,34.13,34.16,94673.0,28.4858,28.6027,28.4858,28.5109,94673.0
2018-06-04 09:50:00,34.15,34.18,34.08,34.13,60552.0,28.5025,28.5275,28.4441,28.4858,60552.0
2018-06-04 10:00:00,34.13,34.16,34.0,34.04,62644.0,28.4858,28.5109,28.3773,28.4107,62644.0
2018-06-04 10:10:00,34.04,34.05,33.85,33.87,109126.0,28.4107,28.419,28.2521,28.2688,109126.0
2018-06-04 10:20:00,33.87,33.88,33.69,33.71,88538.0,28.2688,28.2772,28.1186,28.1353,88538.0
2018-06-04 10:30:00,33.7,33.79,33.63,33.75,70553.0,28.1269,28.202,28.0685,28.1687,70553.0
2018-06-04 10:40:00,33.75,33.77,33.62,33.67,98078.0,28.1687,28.1853,28.0602,28.1019,98078.0
2018-06-04 10:50:00,33.68,33.7,33.55,33.57,52579.0,28.1102,28.1269,28.0017,28.0184,52579.0
2018-06-04 11:00:00,33.58,33.72,33.56,33.69,73999.0,28.0268,28.1436,28.0101,28.1186,73999.0
2018-06-04 11:10:00,33.68,33.68,33.6,33.64,50241.0,28.1102,28.1102,28.0435,28.0768,50241.0
2018-06-04 11:20:00,33.63,33.65,33.6,33.61,45370.0,28.0685,28.0852,28.0435,28.0518,45370.0
2018-06-04 11:30:00,33.61,33.67,33.56,33.6,118940.0,28.0518,28.1019,28.0101,28.0435,118940.0
2018-06-04 11:40:00,33.61,33.67,33.47,33.51,74297.0,28.0518,28.1019,27.935,27.9683,74297.0
2018-06-04 11:50:00,33.51,33.63,33.5,33.62,57527.0,27.9683,28.0685,27.96,28.0602,57527.0
2018-06-04 12:00:00,33.61,33.7,33.6,33.69,86454.0,28.0518,28.1269,28.0435,28.1186,86454.0
2018-06-04 12:10:00,33.69,33.73,33.68,33.7,68218.0,28.1186,28.152,28.1102,28.1269,68218.0
2018-06-04 12:20:00,33.7,33.71,33.65,33.7,80496.0,28.1269,28.1353,28.0852,28.1269,80496.0
2018-06-04 12:30:00,33.7,33.7,33.6,33.62,65351.0,28.1269,28.1269,28.0435,28.0602,65351.0
2018-06-04 12:40:00,33.63,33.65,33.6,33.61,36593.0,28.0685,28.0852,28.0435,28.0518,36593.0
2018-06-04 12:50:00,33.61,33.62,33.59,33.59,38043.0,28.0518,28.0602,28.0351,28.0351,38043.0
2018-06-04 13:00:00,33.59,33.61,33.56,33.61,42766.0,28.0351,28.0518,28.0101,28.0518,42766.0
2018-06-04 13:10:00,33.61,33.68,33.58,33.68,42061.0,28.0518,28.1102,28.0268,28.1102,42061.0
2018-06-04 13:20:00,33.68,33.69,33.66,33.68,24672.0,28.1102,28.1186,28.0935,28.1102,24672.0
2018-06-04 13:30:00,33.67,33.7,33.65,33.67,53326.0,28.1019,28.1269,28.0852,28.1019,53326.0
2018-06-04 13:40:00,33.67,33.73,33.64,33.72,25772.0,28.1019,28.152,28.0768,28.1436,25772.0
2018-06-04 13:50:00,33.71,33.81,33.7,33.76,92841.0,28.1353,28.2187,28.1269,28.177,92841.0
2018-06-04 14:00:00,33.77,33.91,33.77,33.87,196533.0,28.1853,28.3022,28.1853,28.2688,196533.0
2018-06-04 14:10:00,33.87,33.93,33.86,33.87,71890.0,28.2688,28.3189,28.2605,28.2688,71890.0
2018-06-04 14:20:00,33.86,33.91,33.83,33.91,53551.0,28.2605,28.3022,28.2354,28.3022,53551.0
2018-06-04 14:30:00,33.91,33.91,33.84,33.85,37833.0,28.3022,28.3022,28.2438,28.2521,37833.0
2018-06-04 14:40:00,33.85,33.87,33.82,33.84,54355.0,28.2521,28.2688,28.2271,28.2438,54355.0
2018-06-04 14:50:00,33.84,33.87,33.81,33.86,49608.0,28.2438,28.2688,28.2187,28.2605,49608.0
2018-06-04 15:00:00,33.86,33.91,33.85,33.88,44951.0,28.2605,28.3022,28.2521,28.2772,44951.0
2018-06-04 15:10:00,33.89,33.9,33.87,33.88,48739.0,28.2855,28.2938,28.2688,28.2772,48739.0
2018-06-04 15:20:00,33.89,33.9,33.83,33.83,42130.0,28.2855,28.2938,28.2354,28.2354,42130.0
2018-06-04 15:30:00,33.84,33.84,33.78,33.81,74843.0,28.2438,28.2438,28.1937,28.2187,74843.0
2018-06-04 15:40:00,33.81,33.84,33.78,33.82,99918.0,28.2187,28.2438,28.1937,28.2271,99918.0
2018-06-04 15:50:00,33.82,33.86,33.81,33.85,363422.0,28.2271,28.2605,28.2187,28.2521,363422.0
2018-06-05 09:30:00,33.78,34.08,33.68,34.0,84870.0,28.1937,28.4441,28.1102,28.3773,84870.0
2018-06-05 09:40:00,34.0,34.15,33.99,34.13,42701.0,28.3773,28.5025,28.369,28.4858,42701.0
2018-06-05 09:50:00,34.14,34.21,34.14,34.19,44519.0,28.4942,28.5526,28.4942,28.5359,44519.0
2018-06-05 10:00:00,34.18,34.2,34.11,34.11,60006.0,28.5275,28.5442,28.4691,28.4691,60006.0
2018-06-05 10:10:00,34.11,34.12,34.01,34.02,61743.0,28.4691,28.4775,28.3857,28.394,61743.0
2018-06-05 10:20:00,34.01,34.09,34.01,34.08,67867.0,28.3857,28.4524,28.3857,28.4441,67867.0
2018-06-05 10:30:00,34.08,34.09,33.94,33.96,57041.0,28.4441,28.4524,28.3272,28.3439,57041.0
2018-06-05 10:40:00,33.96,33.97,33.87,33.94,60430.0,28.3439,28.3523,28.2688,28.3272,60430.0
2018-06-05 10:50:00,33.93,33.96,33.89,33.95,65139.0,28.3189,28.3439,28.2855,28.3356,65139.0
2018-06-05 11:00:00,33.96,33.96,33.74,33.74,38463.0,28.3439,28.3439,28.1603,28.1603,38463.0
2018-06-05 11:10:00,33.74,33.83,33.73,33.8,74330.0,28.1603,28.2354,28.152,28.2104,74330.0
2018-06-05 11:20:00,33.8,33.82,33.76,33.81,53879.0,28.2104,28.2271,28.177,28.2187,53879.0
2018-06-05 11:30:00,33.81,33.84,33.77,33.82,46834.0,28.2187,28.2438,28.1853,28.2271,46834.0
2018-06-05 11:40:00,33.82,33.83,33.77,33.78,69797.0,28.2271,28.2354,28.1853,28.1937,69797.0
2018-06-05 11:50:00,33.78,33.86,33.73,33.75,83728.0,28.1937,28.2605,28.152,28.1687,83728.0
2018-06-05 12:00:00,33.76,33.77,33.69,33.7,76406.0,28.177,28.1853,28.1186,28.1269,76406.0
2018-06-05 12:10:00,33.7,33.74,33.67,33.74,68224.0,28.1269,28.1603,28.1019,28.1603,68224.0
2018-06-05 12:20:00,33.73,33.78,33.7,33.78,43008.0,28.152,28.1937,28.1269,28.1937,43008.0
2018-06-05 12:30:00,33.77,33.77,33.66,33.66,109577.0,28.1853,28.1853,28.0935,28.0935,109577.0
2018-06-05 12:40:00,33.66,33.66,33.5,33.5,60557.0,28.0935,28.0935,27.96,27.96,60557.0
2018-06-05 12:50:00,33.51,33.55,33.49,33.52,97949.0,27.9683,28.0017,27.9517,27.9767,97949.0
2018-06-05 13:00:00,33.52,33.57,33.51,33.53,46431.0,27.9767,28.0184,27.9683,27.985,46431.0
2018-06-05 13:10:00,33.52,33.59,33.51,33.57,52917.0,27.9767,28.0351,27.9683,28.0184,52917.0
2018-06-05 13:20:00,33.57,33.63,33.56,33.61,94294.0,28.0184,28.0685,28.0101,28.0518,94294.0
2018-06-05 13:30:00,33.62,33.67,33.6,33.64,40129.0,28.0602,28.1019,28.0435,28.0768,40129.0
2018-06-05 13:40:00,33.64,33.73,33.61,33.71,178929.0,28.0768,28.152,28.0518,28.1353,178929.0
2018-06-05 13:50:00,33.71,33.71,33.6,33.66,284696.0,28.1353,28.1353,28.0435,28.0935,284696.0
2018-06-05 14:00:00,33.66,33.77,33.65,33.74,43638.0,28.0935,28.1853,28.0852,28.1603,43638.0
2018-06-05 14:10:00,33.75,33.79,33.69,33.79,170491.0,28.1687,28.202,28.1186,28.202,170491.0
2018-06-05 14:20:00,33.78,33.81,33.75,33.8,49934.0,28.1937,28.2187,28.1687,28.2104,49934.0
2018-06-05 14:30:00,33.8,33.83,33.8,33.81,36064.0,28.2104,28.2354,28.2104,28.2187,36064.0
2018-06-05 14:40:00,33.8,33.82,33.72,33.72,44319.0,28.2104,28.2271,28.1436,28.1436,44319.0
2018-06-05 14:50:00,33.72,33.74,33.69,33.74,38073.0,28.1436,28.1603,28.1186,28.1603,38073.0
2018-06-05 15:00:00,33.73,33.77,33.71,33.71,43108.0,28.152,28.1853,28.1353,28.1353,43108.0
2018-06-05 15:10:00,33.71,33.72,33.64,33.66,43284.0,28.1353,28.1436,28.0768,28.0935,43284.0
2018-06-05 15:20:00,33.66,33.7,33.65,33.69,73164.0,28.0935,28.1269,28.0852,28.1186,73164.0
2018-06-05 15:30:00,33.69,33.72,33.68,33.71,107416.0,28.1186,28.1436,28.1102,28.1353,107416.0
2018-06-05 15:40:00,33.72,33.74,33.65,33.66,165718.0,28.1436,28.1603,28.0852,28.0935,165718.0
2018-06-05 15:50:00,33.66,33.71,33.63,33.66,470190.0,28.0935,28.1353,28.0685,28.0935,470190.0
2018-06-06 09:30:00,33.7,33.72,33.54,33.63,50438.0,28.1269,28.1436,27.9934,28.0685,50438.0
2018-06-06 09:40:00,33.62,33.73,33.57,33.66,124165.0,28.0602,28.152,28.0184,28.0935,124165.0
2018-06-06 09:50:00,33.65,33.67,33.52,33.52,41656.0,28.0852,28.1019,27.9767,27.9767,41656.0
2018-06-06 10:00:00,33.52,33.53,33.39,33.42,109050.0,27.9767,27.985,27.8682,27.8932,109050.0
2018-06-06 10:10:00,33.42,33.65,33.4,33.62,161955.0,27.8932,28.0852,27.8765,28.0602,161955.0
2018-06-06 10:20:00,33.61,33.76,33.61,33.68,133366.0,28.0518,28.177,28.0518,28.1102,133366.0
2018-06-06 10:30:00,33.68,33.68,33.56,33.59,49183.0,28.1102,28.1102,28.0101,28.0351,49183.0
2018-06-06 10:40:00,33.6,33.64,33.56,33.57,36341.0,28.0435,28.0768,28.0101,28.0184,36341.0
2018-06-06 10:50:00,33.57,33.61,33.54,33.6,70005.0,28.0184,28.0518,27.9934,28.0435,70005.0
2018-06-06 11:00:00,33.6,33.65,33.58,33.62,104788.0,28.0435,28.0852,28.0268,28.0602,104788.0
2018-06-06 11:10:00,33.62,33.71,33.6,33.7,100887.0,28.0602,28.1353,28.0435,28.1269,100887.0
2018-06-06 11:20:00,33.71,33.78,33.7,33.77,56104.0,28.1353,28.1937,28.1269,28.1853,56104.0
2018-06-06 11:30:00,33.77,33.86,33.76,33.77,225001.0,28.1853,28.2605,28.177,28.1853,225001.0
2018-06-06 11:40:00,33.78,33.84,33.77,33.8,106785.0,28.1937,28.2438,28.1853,28.2104,106785.0
2018-06-06 11:50:00,33.8,33.85,33.8,33.83,63724.0,28.2104,28.2521,28.2104,28.2354,63724.0
2018-06-06 12:00:00,33.83,33.84,33.79,33.8,129392.0,28.2354,28.2438,28.202,28.2104,129392.0
2018-06-06 12:10:00,33.8,33.86,33.79,33.86,62259.0,28.2104,28.2605,28.202,28.2605,62259.0
2018-06-06 12:20:00,33.86,33.88,33.82,33.84,45668.0,28.2605,28.2772,28.2271,28.2438,45668.0
2018-06-06 12:30:00,33.83,33.91,33.83,33.89,58871.0,28.2354,28.3022,28.2354,28.2855,58871.0
2018-06-06 12:40:00,33.9,33.93,33.87,33.92,53064.0,28.2938,28.3189,28.2688,28.3105,53064.0
2018-06-06 12:50:00,33.92,33.95,33.9,33.93,43367.0,28.3105,28.3356,28.2938,28.3189,43367.0
2018-06-06 13:00:00,33.93,33.96,33.92,33.93,118586.0,28.3189,28.3439,28.3105,28.3189,118586.0
2018-06-06 13:10:00,33.93,33.96,33.89,33.9,70268.0,28.3189,28.3439,28.2855,28.2938,70268.0
2018-06-06 13:20:00,33.9,33.9,33.86,33.88,29618.0,28.2938,28.2938,28.2605,28.2772,29618.0
2018-06-06 13:30:00,33.88,33.91,33.87,33.9,49395.0,28.2772,28.3022,28.2688,28.2938,49395.0
2018-06-06 13:40:00,33.91,33.91,33.82,33.83,75017.0,28.3022,28.3022,28.2271,28.2354,75017.0
2018-06-06 13:50:00,33.82,33.85,33.78,33.79,45952.0,28.2271,28.2521,28.1937,28.202,45952.0
2018-06-06 14:00:00,33.78,33.81,33.76,33.8,50457.0,28.1937,28.2187,28.177,28.2104,50457.0
2018-06-06 14:10:00,33.8,33.81,33.78,33.8,32205.0,28.2104,28.2187,28.1937,28.2104,32205.0
2018-06-06 14:20:00,33.79,33.81,33.76,33.8,45888.0,28.202,28.2187,28.177,28.2104,45888.0
2018-06-06 14:30:00,33.8,33.85,33.79,33.84,39821.0,28.2104,28.2521,28.202,28.2438,39821.0
2018-06-06 14:40:00,33.84,33.9,33.84,33.88,28030.0,28.2438,28.2938,28.2438,28.2772,28030.0
2018-06-06 14:50:00,33.88,33.91,33.87,33.89,33310.0,28.2772,28.3022,28.2688,28.2855,33310.0
2018-06-06 15:00:00,33.9,33.98,33.89,33.97,107661.0,28.2938,28.3606,28.2855,28.3523,107661.0
2018-06-06 15:10:00,33.96,33.99,33.91,33.97,189885.0,28.3439,28.369,28.3022,28.3523,189885.0
2018-06-06 15:20:00,33.97,33.99,33.95,33.98,60191.0,28.3523,28.369,28.3356,28.3606,60191.0
2018-06-06 15:30:00,33.98,34.0,33.95,33.98,138925.0,28.3606,28.3773,28.3356,28.3606,138925.0
2018-06-06 15:40:00,33.98,34.01,33.97,33.98,262169.0,28.3606,28.3857,28.3523,28.3606,262169.0
2018-06-06 15:50:00,33.98,33.98,33.9,33.95,288473.0,28.3606,28.3606,28.2938,28.3356,288473.0
2018-06-07 09:30:00,34.06,34.15,33.95,34.04,67832.0,28.4274,28.5025,28.3356,28.4107,67832.0
2018-06-07 09:40:00,34.05,34.28,34.04,34.18,87469.0,28.419,28.611,28.4107,28.5275,87469.0
2018-06-07 09:50:00,34.17,34.29,34.17,34.22,53963.0,28.5192,28.6194,28.5192,28.5609,53963.0
2018-06-07 10:00:00,34.23,34.26,34.16,34.2,82342.0,28.5693,28.5943,28.5109,28.5442,82342.0
2018-06-07 10:10:00,34.2,34.25,34.14,34.14,67061.0,28.5442,28.586,28.4942,28.4942,67061.0
2018-06-07 10:20:00,34.14,34.15,34.07,34.08,40980.0,28.4942,28.5025,28.4357,28.4441,40980.0
2018-06-07 10:30:00,34.08,34.11,34.0,34.02,75829.0,28.4441,28.4691,28.3773,28.394,75829.0
2018-06-07 10:40:00,34.02,34.09,34.0,34.06,117777.0,28.394,28.4524,28.3773,28.4274,117777.0
2018-06-07 10:50:00,34.07,34.13,34.07,34.09,97559.0,28.4357,28.4858,28.4357,28.4524,97559.0
2018-06-07 11:00:00,34.09,34.09,34.01,34.02,52836.0,28.4524,28.4524,28.3857,28.394,52836.0
2018-06-07 11:10:00,34.02,34.06,34.0,34.0,67982.0,28.394,28.4274,28.3773,28.3773,67982.0
2018-06-07 11:20:00,34.0,34.02,33.96,33.96,32878.0,28.3773,28.394,28.3439,28.3439,32878.0
2018-06-07 11:30:00,33.95,33.97,33.9,33.95,63783.0,28.3356,28.3523,28.2938,28.3356,63783.0
2018-06-07 11:40:00,33.96,33.96,33.91,33.94,39790.0,28.3439,28.3439,28.3022,28.3272,39790.0
2018-06-07 11:50:00,33.95,34.02,33.92,34.02,105978.0,28.3356,28.394,28.3105,28.394,105978.0
2018-06-07 12:00:00,34.02,34.06,33.99,34.05,89652.0,28.394,28.4274,28.369,28.419,89652.0
2018-06-07 12:10:00,34.05,34.12,34.05,34.11,39905.0,28.419,28.4775,28.419,28.4691,39905.0
2018-06-07 12:20:00,34.11,34.12,34.04,34.09,83260.0,28.4691,28.4775,28.4107,28.4524,83260.0
2018-06-07 12:30:00,34.09,34.1,34.04,34.05,65201.0,28.4524,28.4608,28.4107,28.419,65201.0
2018-06-07 12:40:00,34.05,34.06,34.0,34.02,57419.0,28.419,28.4274,28.3773,28.394,57419.0
2018-06-07 12:50:00,34.02,34.06,33.99,34.03,205221.0,28.394,28.4274,28.369,28.4024,205221.0
2018-06-07 13:00:00,34.03,34.05,34.0,34.0,49451.0,28.4024,28.419,28.3773,28.3773,49451.0
2018-06-07 13:10:00,34.0,34.05,33.94,33.95,90814.0,28.3773,28.419,28.3272,28.3356,90814.0
2018-06-07 13:20:00,33.95,33.97,33.9,33.93,56574.0,28.3356,28.3523,28.2938,28.3189,56574.0
2018-06-07 13:30:00,33.92,33.92,33.83,33.88,279073.0,28.3105,28.3105,28.2354,28.2772,279073.0
2018-06-07 13:40:00,33.88,33.91,33.85,33.91,244872.0,28.2772,28.3022,28.2521,28.3022,244872.0
2018-06-07 13:50:00,33.9,33.9,33.77,33.77,86780.0,28.2938,28.2938,28.1853,28.1853,86780.0
2018-06-07 14:00:00,33.78,33.87,33.78,33.87,97320.0,28.1937,28.2688,28.1937,28.2688,97320.0
2018-06-07 14:10:00,33.87,33.91,33.83,33.83,67575.0,28.2688,28.3022,28.2354,28.2354,67575.0
2018-06-07 14:20:00,33.82,33.84,33.78,33.78,54971.0,28.2271,28.2438,28.1937,28.1937,54971.0
2018-06-07 14:30:00,33.79,33.8,33.73,33.76,76362.0,28.202,28.2104,28.152,28.177,76362.0
2018-06-07 14:40:00,33.76,33.77,33.71,33.75,47673.0,28.177,28.1853,28.1353,28.1687,47673.0
2018-06-07 14:50:00,33.75,33.75,33.7,33.73,40362.0,28.1687,28.1687,28.1269,28.152,40362.0
2018-06-07 15:00:00,33.74,33.74,33.63,33.64,55651.0,28.1603,28.1603,28.0685,28.0768,55651.0
2018-06-07 15:10:00,33.65,33.67,33.62,33.65,94512.0,28.0852,28.1019,28.0602,28.0852,94512.0
2018-06-07 15:20:00,33.64,33.71,33.63,33.68,75995.0,28.0768,28.1353,28.0685,28.1102,75995.0
2018-06-07 15:30:00,33.67,33.68,33.6,33.6,83617.0,28.1019,28.1102,28.0435,28.0435,83617.0
2018-06-07 15:40:00,33.61,33.61,33.52,33.54,151436.0,28.0518,28.0518,27.9767,27.9934,151436.0
2018-06-07 15:50:00,33.54,33.59,33.5,33.51,388182.0,27.9934,28.0351,27.96,27.9683,388182.0
2018-06-08 09:30:00,33.5,33.68,33.4,33.49,57942.0,27.96,28.1102,27.8765,27.9517,57942.0
2018-06-08 09:40:00,33.49,33.54,33.32,33.34,75911.0,27.9517,27.9934,27.8098,27.8265,75911.0
2018-06-08 09:50:00,33.34,33.35,33.19,33.25,88593.0,27.8265,27.8348,27.7013,27.7513,88593.0
2018-06-08 10:00:00,33.25,33.29,33.19,33.22,120921.0,27.7513,27.7847,27.7013,27.7263,120921.0
2018-06-08 10:10:00,33.23,33.23,32.99,33.06,142314.0,27.7346,27.7346,27.5343,27.5928,142314.0
2018-06-08 10:20:00,33.06,33.07,32.94,32.95,77168.0,27.5928,27.6011,27.4926,27.501,77168.0
2018-06-08 10:30:00,32.96,32.99,32.86,32.88,118152.0,27.5093,27.5343,27.4258,27.4425,118152.0
2018-06-08 10:40:00,32.88,32.88,32.75,32.8,130242.0,27.4425,27.4425,27.334,27.3758,130242.0
2018-06-08 10:50:00,32.8,32.91,32.77,32.84,119755.0,27.3758,27.4676,27.3507,27.4091,119755.0
2018-06-08 11:00:00,32.84,32.86,32.76,32.84,101403.0,27.4091,27.4258,27.3424,27.4091,101403.0
2018-06-08 11:10:00,32.85,32.93,32.84,32.93,112575.0,27.4175,27.4843,27.4091,27.4843,112575.0
2018-06-08 11:20:00,32.93,33.05,32.92,33.02,238915.0,27.4843,27.5844,27.4759,27.5594,238915.0
2018-06-08 11:30:00,33.02,33.1,32.97,33.02,141388.0,27.5594,27.6261,27.5176,27.5594,141388.0
2018-06-08 11:40:00,33.03,33.12,33.01,33.1,239765.0,27.5677,27.6428,27.551,27.6261,239765.0
2018-06-08 11:50:00,33.1,33.13,32.99,33.09,132273.0,27.6261,27.6512,27.5343,27.6178,132273.0
2018-06-08 12:00:00,33.1,33.14,33.01,33.1,303610.0,27.6261,27.6595,27.551,27.6261,303610.0
2018-06-08 12:10:00,33.09,33.11,33.0,33.09,47122.0,27.6178,27.6345,27.5427,27.6178,47122.0
2018-06-08 12:20:00,33.1,33.1,33.03,33.04,35750.0,27.6261,27.6261,27.5677,27.5761,35750.0
2018-06-08 12:30:00,33.04,33.08,33.01,33.07,61646.0,27.5761,27.6095,27.551,27.6011,61646.0
2018-06-08 12:40:00,33.07,33.07,33.02,33.03,61196.0,27.6011,27.6011,27.5594,27.5677,61196.0
2018-06-08 12:50:00,33.03,33.07,33.01,33.04,86546.0,27.5677,27.6011,27.551,27.5761,86546.0
2018-06-08 13:00:00,33.04,33.05,32.97,33.02,32784.0,27.5761,27.5844,27.5176,27.5594,32784.0
2018-06-08 13:10:00,33.02,33.03,32.99,33.0,39767.0,27.5594,27.5677,27.5343,27.5427,39767.0
2018-06-08 13:20:00,33.0,33.01,32.95,33.0,34526.0,27.5427,27.551,27.501,27.5427,34526.0
2018-06-08 13:30:00,33.0,33.01,32.97,32.99,33219.0,27.5427,27.551,27.5176,27.5343,33219.0
2018-06-08 13:40:00,32.99,33.01,32.94,32.97,42581.0,27.5343,27.551,27.4926,27.5176,42581.0
2018-06-08 13:50:00,32.97,32.98,32.9,32.91,47163.0,27.5176,27.526,27.4592,27.4676,47163.0
2018-06-08 14:00:00,32.92,32.92,32.85,32.9,44267.0,27.4759,27.4759,27.4175,27.4592,44267.0
2018-06-08 14:10:00,32.9,32.92,32.86,32.88,67566.0,27.4592,27.4759,27.4258,27.4425,67566.0
2018-06-08 14:20:00,32.88,32.9,32.85,32.89,68614.0,27.4425,27.4592,27.4175,27.4509,68614.0
2018-06-08 14:30:00,32.88,32.89,32.85,32.87,60386.0,27.4425,27.4509,27.4175,27.4342,60386.0
2018-06-08 14:40:00,32.87,32.91,32.85,32.9,111522.0,27.4342,27.4676,27.4175,27.4592,111522.0
2018-06-08 14:50:00,32.9,32.97,32.9,32.94,198443.0,27.4592,27.5176,27.4592,27.4926,198443.0
2018-06-08 15:00:00,32.94,32.98,32.93,32.97,68890.0,27.4926,27.526,27.4843,27.5176,68890.0
2018-06-08 15:10:00,32.97,33.04,32.95,33.04,85812.0,27.5176,27.5761,27.501,27.5761,85812.0
2018-06-08 15:20:00,33.04,33.15,33.03,33.14,89165.0,27.5761,27.6679,27.5677,27.6595,89165.0
2018-06-08 15:30:00,33.14,33.19,33.1,33.13,212780.0,27.6595,27.7013,27.6261,27.6512,212780.0
2018-06-08 15:40:00,33.12,33.13,33.02,33.05,229744.0,27.6428,27.6512,27.5594,27.5844,229744.0
2018-06-08 15:50:00,33.06,33.18,33.06,33.16,564909.0,27.5928,27.6929,27.5928,27.6762,564909.0
2018-06-11 09:30:00,33.18,33.3,33.15,33.18,104836.0,27.6929,27.7931,27.6679,27.6929,104836.0
2018-06-11 09:40:00,33.17,33.39,33.15,33.38,64286.0,27.6846,27.8682,27.6679,27.8598,64286.0
2018-06-11 09:50:00,33.38,33.42,33.31,33.4,68083.0,27.8598,27.8932,27.8014,27.8765,68083.0
2018-06-11 10:00:00,33.39,33.45,33.38,33.43,83011.0,27.8682,27.9183,27.8598,27.9016,83011.0
2018-06-11 10:10:00,33.43,33.49,33.42,33.45,67352.0,27.9016,27.9517,27.8932,27.9183,67352.0
2018-06-11 10:20:00,33.44,33.49,33.41,33.48,55216.0,27.9099,27.9517,27.8849,27.9433,55216.0
2018-06-11 10:30:00,33.48,33.49,33.42,33.45,47181.0,27.9433,27.9517,27.8932,27.9183,47181.0
2018-06-11 10:40:00,33.45,33.52,33.42,33.47,63087.0,27.9183,27.9767,27.8932,27.935,63087.0
2018-06-11 10:50:00,33.46,33.48,33.38,33.39,59270.0,27.9266,27.9433,27.8598,27.8682,59270.0
2018-06-11 11:00:00,33.39,33.43,33.37,33.39,58264.0,27.8682,27.9016,27.8515,27.8682,58264.0
2018-06-11 11:10:00,33.4,33.41,33.36,33.36,54379.0,27.8765,27.8849,27.8432,27.8432,54379.0
2018-06-11 11:20:00,33.36,33.36,33.29,33.31,36280.0,27.8432,27.8432,27.7847,27.8014,36280.0
2018-06-11 11:30:00,33.32,33.32,33.27,33.27,44714.0,27.8098,27.8098,27.768,27.768,44714.0
2018-06-11 11:40:00,33.27,33.3,33.22,33.25,39956.0,27.768,27.7931,27.7263,27.7513,39956.0
2018-06-11 11:50:00,33.24,33.27,33.22,33.27,46732.0,27.743,27.768,27.7263,27.768,46732.0
2018-06-11 12:00:00,33.27,33.3,33.16,33.16,62858.0,27.768,27.7931,27.6762,27.6762,62858.0
2018-06-11 12:10:00,33.16,33.17,33.09,33.09,50355.0,27.6762,27.6846,27.6178,27.6178,50355.0
2018-06-11 12:20:00,33.1,33.12,33.06,33.12,109349.0,27.6261,27.6428,27.5928,27.6428,109349.0
2018-06-11 12:30:00,33.12,33.16,33.1,33.15,67335.0,27.6428,27.6762,27.6261,27.6679,67335.0
2018-06-11 12:40:00,33.15,33.17,33.11,33.16,112241.0,27.6679,27.6846,27.6345,27.6762,112241.0
2018-06-11 12:50:00,33.15,33.17,33.1,33.11,145919.0,27.6679,27.6846,27.6261,27.6345,145919.0
2018-06-11 13:00:00,33.11,33.11,32.91,32.91,94360.0,27.6345,27.6345,27.4676,27.4676,94360.0
2018-06-11 13:10:00,32.91,32.97,32.88,32.94,103424.0,27.4676,27.5176,27.4425,27.4926,103424.0
2018-06-11 13:20:00,32.94,32.96,32.91,32.94,43391.0,27.4926,27.5093,27.4676,27.4926,43391.0
2018-06-11 13:30:00,32.95,32.98,32.93,32.96,70276.0,27.501,27.526,27.4843,27.5093,70276.0
2018-06-11 13:40:00,32.96,32.96,32.91,32.91,59055.0,27.5093,27.5093,27.4676,27.4676,59055.0
2018-06-11 13:50:00,32.92,32.93,32.89,32.91,102485.0,27.4759,27.4843,27.4509,27.4676,102485.0
2018-06-11 14:00:00,32.92,32.95,32.88,32.89,116774.0,27.4759,27.501,27.4425,27.4509,116774.0
2018-06-11 14:10:00,32.89,32.9,32.85,32.89,50915.0,27.4509,27.4592,27.4175,27.4509,50915.0
2018-06-11 14:20:00,32.89,32.89,32.84,32.88,95608.0,27.4509,27.4509,27.4091,27.4425,95608.0
2018-06-11 14:30:00,32.88,32.91,32.87,32.9,51934.0,27.4425,27.4676,27.4342,27.4592,51934.0
2018-06-11 14:40:00,32.89,32.91,32.88,32.89,37647.0,27.4509,27.4676,27.4425,27.4509,37647.0
2018-06-11 14:50:00,32.88,32.89,32.84,32.85,61713.0,27.4425,27.4509,27.4091,27.4175,61713.0
2018-06-11 15:00:00,32.86,32.87,32.81,32.82,66773.0,27.4258,27.4342,27.3841,27.3925,66773.0
2018-06-11 15:10:00,32.82,32.84,32.76,32.8,182854.0,27.3925,27.4091,27.3424,27.3758,182854.0
2018-06-11 15:20:00,32.8,32.84,32.79,32.82,121442.0,27.3758,27.4091,27.3674,27.3925,121442.0
2018-06-11 15:30:00,32.82,32.82,32.77,32.79,133931.0,27.3925,27.3925,27.3507,27.3674,133931.0
2018-06-11 15:40:00,32.79,32.79,32.67,32.72,338799.0,27.3674,27.3674,27.2673,27.309,338799.0
2018-06-11 15:50:00,32.73,32.78,32.66,32.67,856257.0,27.3173,27.3591,27.2589,27.2673,856257.0
2018-06-12 09:30:00,32.77,33.13,32.77,33.13,159058.0,27.3507,27.6512,27.3507,27.6512,159058.0
2018-06-12 09:40:00,33.13,33.7,33.13,33.68,246230.0,27.6512,28.1269,27.6512,28.1102,246230.0
2018-06-12 09:50:00,33.68,33.97,33.67,33.7,235711.0,28.1102,28.3523,28.1019,28.1269,235711.0
2018-06-12 10:00:00,33.7,33.8,33.6,33.75,128426.0,28.1269,28.2104,28.0435,28.1687,128426.0
2018-06-12 10:10:00,33.75,33.88,33.66,33.66,159142.0,28.1687,28.2772,28.0935,28.0935,159142.0
2018-06-12 10:20:00,33.67,33.68,33.5,33.61,153824.0,28.1019,28.1102,27.96,28.0518,153824.0
2018-06-12 10:30:00,33.62,33.81,33.58,33.76,102578.0,28.0602,28.2187,28.0268,28.177,102578.0
2018-06-12 10:40:00,33.77,33.77,33.59,33.59,114945.0,28.1853,28.1853,28.0351,28.0351,114945.0
2018-06-12 10:50:00,33.59,33.64,33.56,33.63,84753.0,28.0351,28.0768,28.0101,28.0685,84753.0
2018-06-12 11:00:00,33.63,33.67,33.61,33.67,52170.0,28.0685,28.1019,28.0518,28.1019,52170.0
2018-06-12 11:10:00,33.66,33.7,33.62,33.63,50455.0,28.0935,28.1269,28.0602,28.0685,50455.0
2018-06-12 11:20:00,33.63,33.72,33.6,33.63,91314.0,28.0685,28.1436,28.0435,28.0685,91314.0
2018-06-12 11:30:00,33.63,33.63,33.45,33.49,77031.0,28.0685,28.0685,27.9183,27.9517,77031.0
2018-06-12 11:40:00,33.49,33.49,33.32,33.36,131373.0,27.9517,27.9517,27.8098,27.8432,131373.0
2018-06-12 11:50:00,33.36,33.48,33.36,33.45,163649.0,27.8432,27.9433,27.8432,27.9183,163649.0
2018-06-12 12:00:00,33.45,33.46,33.36,33.38,74304.0,27.9183,27.9266,27.8432,27.8598,74304.0
2018-06-12 12:10:00,33.38,33.41,33.29,33.34,168447.0,27.8598,27.8849,27.7847,27.8265,168447.0
2018-06-12 12:20:00,33.34,33.4,33.31,33.34,108827.0,27.8265,27.8765,27.8014,27.8265,108827.0
2018-06-12 12:30:00,33.36,33.57,33.3,33.49,511475.0,27.8432,28.0184,27.7931,27.9517,511475.0
2018-06-12 12:40:00,33.49,33.65,33.49,33.64,137445.0,27.9517,28.0852,27.9517,28.0768,137445.0
2018-06-12 12:50:00,33.64,33.65,33.49,33.51,83341.0,28.0768,28.0852,27.9517,27.9683,83341.0
2018-06-12 13:00:00,33.51,33.51,33.4,33.43,55257.0,27.9683,27.9683,27.8765,27.9016,55257.0
2018-06-12 13:10:00,33.43,33.54,33.38,33.39,189646.0,27.9016,27.9934,27.8598,27.8682,189646.0
2018-06-12 13:20:00,33.38,33.43,33.28,33.28,96779.0,27.8598,27.9016,27.7764,27.7764,96779.0
2018-06-12 13:30:00,33.28,33.43,33.26,33.4,122039.0,27.7764,27.9016,27.7597,27.8765,122039.0
2018-06-12 13:40:00,33.39,33.49,33.39,33.43,88043.0,27.8682,27.9517,27.8682,27.9016,88043.0
2018-06-12 13:50:00,33.43,33.45,33.38,33.41,44855.0,27.9016,27.9183,27.8598,27.8849,44855.0
2018-06-12 14:00:00,33.42,33.42,33.36,33.37,34597.0,27.8932,27.8932,27.8432,27.8515,34597.0
2018-06-12 14:10:00,33.36,33.43,33.33,33.43,154271.0,27.8432,27.9016,27.8181,27.9016,154271.0
2018-06-12 14:20:00,33.43,33.45,33.41,33.43,52202.0,27.9016,27.9183,27.8849,27.9016,52202.0
2018-06-12 14:30:00,33.42,33.47,33.4,33.46,48716.0,27.8932,27.935,27.8765,27.9266,48716.0
2018-06-12 14:40:00,33.46,33.5,33.43,33.46,68409.0,27.9266,27.96,27.9016,27.9266,68409.0
2018-06-12 14:50:00,33.46,33.49,33.45,33.48,69663.0,27.9266,27.9517,27.9183,27.9433,69663.0
2018-06-12 15:00:00,33.48,33.52,33.47,33.51,88313.0,27.9433,27.9767,27.935,27.9683,88313.0
2018-06-12 15:10:00,33.5,33.56,33.5,33.51,78562.0,27.96,28.0101,27.96,27.9683,78562.0
2018-06-12 15:20:00,33.51,33.53,33.49,33.51,62379.0,27.9683,27.985,27.9517,27.9683,62379.0
2018-06-12 15:30:00,33.51,33.54,33.5,33.54,115247.0,27.9683,27.9934,27.96,27.9934,115247.0
2018-06-12 15:40:00,33.54,33.54,33.44,33.48,192784.0,27.9934,27.9934,27.9099,27.9433,192784.0
2018-06-12 15:50:00,33.49,33.51,33.44,33.5,558892.0,27.9517,27.9683,27.9099,27.96,558892.0
2018-06-13 09:30:00,33.54,33.92,33.53,33.9,72504.0,27.9934,28.3105,27.985,28.2938,72504.0
2018-06-13 09:40:00,33.9,33.94,33.79,33.82,150392.0,28.2938,28.3272,28.202,28.2271,150392.0
2018-06-13 09:50:00,33.82,33.82,33.7,33.73,158622.0,28.2271,28.2271,28.1269,28.152,158622.0
2018-06-13 10:00:00,33.73,33.91,33.73,33.9,176341.0,28.152,28.3022,28.152,28.2938,176341.0
2018-06-13 10:10:00,33.9,34.01,33.87,33.88,128271.0,28.2938,28.3857,28.2688,28.2772,128271.0
2018-06-13 10:20:00,33.88,33.91,33.75,33.8,213866.0,28.2772,28.3022,28.1687,28.2104,213866.0
2018-06-13 10:30:00,33.81,33.85,33.79,33.82,56538.0,28.2187,28.2521,28.202,28.2271,56538.0
2018-06-13 10:40:00,33.82,33.83,33.73,33.74,82720.0,28.2271,28.2354,28.152,28.1603,82720.0
2018-06-13 10:50:00,33.73,33.82,33.72,33.77,52009.0,28.152,28.2271,28.1436,28.1853,52009.0
2018-06-13 11:00:00,33.78,33.82,33.7,33.78,80258.0,28.1937,28.2271,28.1269,28.1937,80258.0
2018-06-13 11:10:00,33.78,33.86,33.77,33.86,46093.0,28.1937,28.2605,28.1853,28.2605,46093.0
2018-06-13 11:20:00,33.86,33.87,33.79,33.84,64485.0,28.2605,28.2688,28.202,28.2438,64485.0
2018-06-13 11:30:00,33.84,33.87,33.77,33.87,160460.0,28.2438,28.2688,28.1853,28.2688,160460.0
2018-06-13 11:40:00,33.88,33.88,33.8,33.84,108485.0,28.2772,28.2772,28.2104,28.2438,108485.0
2018-06-13 11:50:00,33.84,33.85,33.72,33.72,86120.0,28.2438,28.2521,28.1436,28.1436,86120.0
2018-06-13 12:00:00,33.73,33.76,33.7,33.75,75042.0,28.152,28.177,28.1269,28.1687,75042.0
2018-06-13 12:10:00,33.75,33.85,33.74,33.79,67612.0,28.1687,28.2521,28.1603,28.202,67612.0
2018-06-13 12:20:00,33.78,33.84,33.77,33.84,36336.0,28.1937,28.2438,28.1853,28.2438,36336.0
2018-06-13 12:30:00,33.84,33.87,33.82,33.85,41398.0,28.2438,28.2688,28.2271,28.2521,41398.0
2018-06-13 12:40:00,33.84,33.87,33.84,33.87,60169.0,28.2438,28.2688,28.2438,28.2688,60169.0
2018-06-13 12:50:00,33.87,33.87,33.78,33.8,40016.0,28.2688,28.2688,28.1937,28.2104,40016.0
2018-06-13 13:00:00,33.8,33.81,33.74,33.74,76408.0,28.2104,28.2187,28.1603,28.1603,76408.0
2018-06-13 13:10:00,33.74,33.8,33.71,33.74,76647.0,28.1603,28.2104,28.1353,28.1603,76647.0
2018-06-13 13:20:00,33.75,33.79,33.73,33.74,88757.0,28.1687,28.202,28.152,28.1603,88757.0
2018-06-13 13:30:00,33.73,33.81,33.73,33.8,69591.0,28.152,28.2187,28.152,28.2104,69591.0
2018-06-13 13:40:00,33.8,33.8,33.72,33.76,51091.0,28.2104,28.2104,28.1436,28.177,51091.0
2018-06-13 13:50:00,33.75,33.8,33.74,33.79,58523.0,28.1687,28.2104,28.1603,28.202,58523.0
2018-06-13 14:00:00,33.79,33.79,33.61,33.68,70536.0,28.202,28.202,28.0518,28.1102,70536.0
2018-06-13 14:10:00,33.68,33.77,33.67,33.77,81475.0,28.1102,28.1853,28.1019,28.1853,81475.0
2018-06-13 14:20:00,33.75,33.79,33.74,33.78,63165.0,28.1687,28.202,28.1603,28.1937,63165.0
2018-06-13 14:30:00,33.78,33.86,33.74,33.84,112532.0,28.1937,28.2605,28.1603,28.2438,112532.0
2018-06-13 14:40:00,33.85,33.98,33.84,33.96,134572.0,28.2521,28.3606,28.2438,28.3439,134572.0
2018-06-13 14:50:00,33.96,34.01,33.95,33.98,81632.0,28.3439,28.3857,28.3356,28.3606,81632.0
2018-06-13 15:00:00,33.98,34.04,33.97,34.0,109273.0,28.3606,28.4107,28.3523,28.3773,109273.0
2018-06-13 15:10:00,34.0,34.03,33.97,34.02,230183.0,28.3773,28.4024,28.3523,28.394,230183.0
2018-06-13 15:20:00,34.01,34.02,33.91,33.97,132323.0,28.3857,28.394,28.3022,28.3523,132323.0
2018-06-13 15:30:00,33.97,34.03,33.94,34.02,215923.0,28.3523,28.4024,28.3272,28.394,215923.0
2018-06-13 15:40:00,34.02,34.04,33.99,33.99,197967.0,28.394,28.4107,28.369,28.369,197967.0
2018-06-13 15:50:00,33.99,34.0,33.94,33.98,686319.0,28.369,28.3773,28.3272,28.3606,686319.0
2018-06-14 09:30:00,34.09,34.25,33.85,34.23,79747.0,28.4524,28.586,28.2521,28.5693,79747.0
2018-06-14 09:40:00,34.23,34.28,34.08,34.11,74336.0,28.5693,28.611,28.4441,28.4691,74336.0
2018-06-14 09:50:00,34.1,34.26,34.08,34.25,68281.0,28.4608,28.5943,28.4441,28.586,68281.0
2018-06-14 10:00:00,34.26,34.38,34.26,34.37,64931.0,28.5943,28.6945,28.5943,28.6861,64931.0
2018-06-14 10:10:00,34.38,34.52,34.34,34.52,92334.0,28.6945,28.8113,28.6611,28.8113,92334.0
2018-06-14 10:20:00,34.51,34.51,34.29,34.36,371310.0,28.803,28.803,28.6194,28.6778,371310.0
2018-06-14 10:30:00,34.35,34.4,34.25,34.3,66175.0,28.6694,28.7112,28.586,28.6277,66175.0
2018-06-14 10:40:00,34.3,34.31,34.11,34.19,82685.0,28.6277,28.636,28.4691,28.5359,82685.0
2018-06-14 10:50:00,34.19,34.25,34.15,34.23,76057.0,28.5359,28.586,28.5025,28.5693,76057.0
2018-06-14 11:00:00,34.23,34.36,34.22,34.25,88312.0,28.5693,28.6778,28.5609,28.586,88312.0
2018-06-14 11:10:00,34.25,34.29,34.18,34.19,48159.0,28.586,28.6194,28.5275,28.5359,48159.0
2018-06-14 11:20:00,34.2,34.22,34.07,34.11,167587.0,28.5442,28.5609,28.4357,28.4691,167587.0
2018-06-14 11:30:00,34.12,34.16,34.05,34.07,71474.0,28.4775,28.5109,28.419,28.4357,71474.0
2018-06-14 11:40:00,34.06,34.07,34.0,34.05,64075.0,28.4274,28.4357,28.3773,28.419,64075.0
2018-06-14 11:50:00,34.05,34.1,34.03,34.04,75792.0,28.419,28.4608,28.4024,28.4107,75792.0
2018-06-14 12:00:00,34.05,34.08,34.03,34.07,42216.0,28.419,28.4441,28.4024,28.4357,42216.0
2018-06-14 12:10:00,34.07,34.1,34.04,34.06,70796.0,28.4357,28.4608,28.4107,28.4274,70796.0
2018-06-14 12:20:00,34.06,34.1,34.05,34.07,47886.0,28.4274,28.4608,28.419,28.4357,47886.0
2018-06-14 12:30:00,34.08,34.08,33.95,33.95,70531.0,28.4441,28.4441,28.3356,28.3356,70531.0
2018-06-14 12:40:00,33.95,33.99,33.86,33.88,49379.0,28.3356,28.369,28.2605,28.2772,49379.0
2018-06-14 12:50:00,33.88,33.92,33.87,33.87,44385.0,28.2772,28.3105,28.2688,28.2688,44385.0
2018-06-14 13:00:00,33.87,33.88,33.81,33.82,63124.0,28.2688,28.2772,28.2187,28.2271,63124.0
2018-06-14 13:10:00,33.82,33.83,33.74,33.74,64651.0,28.2271,28.2354,28.1603,28.1603,64651.0
2018-06-14 13:20:00,33.74,33.74,33.67,33.72,59309.0,28.1603,28.1603,28.1019,28.1436,59309.0
2018-06-14 13:30:00,33.73,33.73,33.61,33.64,60805.0,28.152,28.152,28.0518,28.0768,60805.0
2018-06-14 13:40:00,33.65,33.72,33.61,33.61,202658.0,28.0852,28.1436,28.0518,28.0518,202658.0
2018-06-14 13:50:00,33.6,33.65,33.59,33.59,46233.0,28.0435,28.0852,28.0351,28.0351,46233.0
2018-06-14 14:00:00,33.58,33.71,33.58,33.69,92579.0,28.0268,28.1353,28.0268,28.1186,92579.0
2018-06-14 14:10:00,33.69,33.69,33.58,33.61,66355.0,28.1186,28.1186,28.0268,28.0518,66355.0
2018-06-14 14:20:00,33.6,33.64,33.56,33.61,55608.0,28.0435,28.0768,28.0101,28.0518,55608.0
2018-06-14 14:30:00,33.61,33.67,33.58,33.66,109785.0,28.0518,28.1019,28.0268,28.0935,109785.0
2018-06-14 14:40:00,33.66,33.66,33.56,33.56,52144.0,28.0935,28.0935,28.0101,28.0101,52144.0
2018-06-14 14:50:00,33.55,33.62,33.54,33.59,81072.0,28.0017,28.0602,27.9934,28.0351,81072.0
2018-06-14 15:00:00,33.59,33.65,33.56,33.61,74574.0,28.0351,28.0852,28.0101,28.0518,74574.0
2018-06-14 15:10:00,33.62,33.62,33.57,33.59,33659.0,28.0602,28.0602,28.0184,28.0351,33659.0
2018-06-14 15:20:00,33.58,33.62,33.56,33.58,46161.0,28.0268,28.0602,28.0101,28.0268,46161.0
2018-06-14 15:30:00,33.58,33.62,33.56,33.59,68260.0,28.0268,28.0602,28.0101,28.0351,68260.0
2018-06-14 15:40:00,33.59,33.62,33.53,33.54,127633.0,28.0351,28.0602,27.985,27.9934,127633.0
2018-06-14 15:50:00,33.54,33.55,33.46,33.51,377228.0,27.9934,28.0017,27.9266,27.9683,377228.0
2018-06-15 09:30:00,33.5,33.51,32.97,32.99,632417.0,27.96,27.9683,27.5176,27.5343,632417.0
2018-06-15 09:40:00,33.0,33.14,32.93,32.99,171625.0,27.5427,27.6595,27.4843,27.5343,171625.0
2018-06-15 09:50:00,33.0,33.26,32.97,33.19,202004.0,27.5427,27.7597,27.5176,27.7013,202004.0
2018-06-15 10:00:00,33.2,33.34,33.17,33.32,84508.0,27.7096,27.8265,27.6846,27.8098,84508.0
2018-06-15 10:10:00,33.32,33.35,33.21,33.23,103721.0,27.8098,27.8348,27.718,27.7346,103721.0
2018-06-15 10:20:00,33.23,33.24,33.17,33.18,80923.0,27.7346,27.743,27.6846,27.6929,80923.0
2018-06-15 10:30:00,33.18,33.37,33.17,33.27,110051.0,27.6929,27.8515,27.6846,27.768,110051.0
2018-06-15 10:40:00,33.27,33.32,33.2,33.24,88520.0,27.768,27.8098,27.7096,27.743,88520.0
2018-06-15 10:50:00,33.24,33.27,33.18,33.25,108786.0,27.743,27.768,27.6929,27.7513,108786.0
2018-06-15 11:00:00,33.24,33.26,33.19,33.22,98100.0,27.743,27.7597,27.7013,27.7263,98100.0
2018-06-15 11:10:00,33.23,33.27,33.22,33.22,38031.0,27.7346,27.768,27.7263,27.7263,38031.0
2018-06-15 11:20:00,33.22,33.23,33.19,33.21,122534.0,27.7263,27.7346,27.7013,27.718,122534.0
2018-06-15 11:30:00,33.21,33.32,33.2,33.3,74447.0,27.718,27.8098,27.7096,27.7931,74447.0
2018-06-15 11:40:00,33.3,33.34,33.24,33.29,64415.0,27.7931,27.8265,27.743,27.7847,64415.0
2018-06-15 11:50:00,33.29,33.31,33.26,33.3,37477.0,27.7847,27.8014,27.7597,27.7931,37477.0
2018-06-15 12:00:00,33.32,33.32,33.28,33.29,40830.0,27.8098,27.8098,27.7764,27.7847,40830.0
2018-06-15 12:10:00,33.29,33.29,33.24,33.29,56690.0,27.7847,27.7847,27.743,27.7847,56690.0
2018-06-15 12:20:00,33.29,33.31,33.27,33.29,34631.0,27.7847,27.8014,27.768,27.7847,34631.0
2018-06-15 12:30:00,33.29,33.31,33.25,33.27,39335.0,27.7847,27.8014,27.7513,27.768,39335.0
2018-06-15 12:40:00,33.26,33.31,33.23,33.29,91168.0,27.7597,27.8014,27.7346,27.7847,91168.0
2018-06-15 12:50:00,33.29,33.33,33.26,33.33,38740.0,27.7847,27.8181,27.7597,27.8181,38740.0
2018-06-15 13:00:00,33.32,33.33,33.3,33.32,20299.0,27.8098,27.8181,27.7931,27.8098,20299.0
2018-06-15 13:10:00,33.32,33.33,33.29,33.32,29702.0,27.8098,27.8181,27.7847,27.8098,29702.0
2018-06-15 13:20:00,33.32,33.32,33.27,33.29,26030.0,27.8098,27.8098,27.768,27.7847,26030.0
2018-06-15 13:30:00,33.29,33.3,33.21,33.3,68436.0,27.7847,27.7931,27.718,27.7931,68436.0
2018-06-15 13:40:00,33.29,33.39,33.27,33.38,53515.0,27.7847,27.8682,27.768,27.8598,53515.0
2018-06-15 13:50:00,33.37,33.39,33.34,33.36,54720.0,27.8515,27.8682,27.8265,27.8432,54720.0
2018-06-15 14:00:00,33.38,33.39,33.34,33.39,24453.0,27.8598,27.8682,27.8265,27.8682,24453.0
2018-06-15 14:10:00,33.38,33.41,33.37,33.41,28961.0,27.8598,27.8849,27.8515,27.8849,28961.0
2018-06-15 14:20:00,33.41,33.48,33.41,33.47,52150.0,27.8849,27.9433,27.8849,27.935,52150.0
2018-06-15 14:30:00,33.48,33.49,33.44,33.44,36368.0,27.9433,27.9517,27.9099,27.9099,36368.0
2018-06-15 14:40:00,33.45,33.46,33.42,33.42,25727.0,27.9183,27.9266,27.8932,27.8932,25727.0
2018-06-15 14:50:00,33.43,33.56,33.42,33.52,80107.0,27.9016,28.0101,27.8932,27.9767,80107.0
2018-06-15 15:00:00,33.51,33.54,33.5,33.51,39055.0,27.9683,27.9934,27.96,27.9683,39055.0
2018-06-15 15:10:00,33.5,33.52,33.42,33.43,77733.0,27.96,27.9767,27.8932,27.9016,77733.0
2018-06-15 15:20:00,33.44,33.47,33.35,33.38,103834.0,27.9099,27.935,27.8348,27.8598,103834.0
2018-06-15 15:30:00,33.37,33.39,33.31,33.37,117201.0,27.8515,27.8682,27.8014,27.8515,117201.0
2018-06-15 15:40:00,33.37,33.4,33.33,33.4,141106.0,27.8515,27.8765,27.8181,27.8765,141106.0
2018-06-15 15:50:00,33.4,33.41,33.32,33.38,496174.0,27.8765,27.8849,27.8098,27.8598,496174.0
2018-06-18 09:30:00,33.34,33.62,33.29,33.59,128126.0,27.8265,28.0602,27.7847,28.0351,128126.0
2018-06-18 09:40:00,33.59,33.69,33.52,33.52,71997.0,28.0351,28.1186,27.9767,27.9767,71997.0
2018-06-18 09:50:00,33.52,33.52,33.28,33.32,106018.0,27.9767,27.9767,27.7764,27.8098,106018.0
2018-06-18 10:00:00,33.32,33.35,33.25,33.31,64399.0,27.8098,27.8348,27.7513,27.8014,64399.0
2018-06-18 10:10:00,33.3,33.31,33.22,33.22,67817.0,27.7931,27.8014,27.7263,27.7263,67817.0
2018-06-18 10:20:00,33.22,33.24,33.18,33.21,110274.0,27.7263,27.743,27.6929,27.718,110274.0
2018-06-18 10:30:00,33.2,33.22,33.07,33.08,97450.0,27.7096,27.7263,27.6011,27.6095,97450.0
2018-06-18 10:40:00,33.07,33.18,33.07,33.17,69456.0,27.6011,27.6929,27.6011,27.6846,69456.0
2018-06-18 10:50:00,33.16,33.2,33.13,33.18,66071.0,27.6762,27.7096,27.6512,27.6929,66071.0
2018-06-18 11:00:00,33.18,33.2,33.11,33.15,104042.0,27.6929,27.7096,27.6345,27.6679,104042.0
2018-06-18 11:10:00,33.15,33.22,33.14,33.17,73338.0,27.6679,27.7263,27.6595,27.6846,73338.0
2018-06-18 11:20:00,33.18,33.24,33.18,33.21,76110.0,27.6929,27.743,27.6929,27.718,76110.0
2018-06-18 11:30:00,33.2,33.31,33.2,33.27,88030.0,27.7096,27.8014,27.7096,27.768,88030.0
2018-06-18 11:40:00,33.27,33.32,33.25,33.29,203551.0,27.768,27.8098,27.7513,27.7847,203551.0
2018-06-18 11:50:00,33.29,33.29,33.11,33.11,65660.0,27.7847,27.7847,27.6345,27.6345,65660.0
2018-06-18 12:00:00,33.11,33.11,33.03,33.04,47773.0,27.6345,27.6345,27.5677,27.5761,47773.0
2018-06-18 12:10:00,33.05,33.05,32.95,32.96,87455.0,27.5844,27.5844,27.501,27.5093,87455.0
2018-06-18 12:20:00,32.96,32.96,32.86,32.89,131572.0,27.5093,27.5093,27.4258,27.4509,131572.0
2018-06-18 12:30:00,32.9,32.92,32.84,32.85,113723.0,27.4592,27.4759,27.4091,27.4175,113723.0
2018-06-18 12:40:00,32.84,32.92,32.78,32.88,98480.0,27.4091,27.4759,27.3591,27.4425,98480.0
2018-06-18 12:50:00,32.88,32.95,32.86,32.94,49770.0,27.4425,27.501,27.4258,27.4926,49770.0
2018-06-18 13:00:00,32.94,32.97,32.91,32.95,52186.0,27.4926,27.5176,27.4676,27.501,52186.0
2018-06-18 13:10:00,32.95,32.95,32.9,32.93,45058.0,27.501,27.501,27.4592,27.4843,45058.0
2018-06-18 13:20:00,32.94,32.94,32.89,32.9,77604.0,27.4926,27.4926,27.4509,27.4592,77604.0
2018-06-18 13:30:00,32.89,32.95,32.87,32.93,79891.0,27.4509,27.501,27.4342,27.4843,79891.0
2018-06-18 13:40:00,32.93,32.93,32.8,32.85,116839.0,27.4843,27.4843,27.3758,27.4175,116839.0
2018-06-18 13:50:00,32.84,32.86,32.79,32.82,65516.0,27.4091,27.4258,27.3674,27.3925,65516.0
2018-06-18 14:00:00,32.82,32.95,32.81,32.94,79758.0,27.3925,27.501,27.3841,27.4926,79758.0
2018-06-18 14:10:00,32.94,32.99,32.93,32.97,49891.0,27.4926,27.5343,27.4843,27.5176,49891.0
2018-06-18 14:20:00,32.97,32.97,32.91,32.92,38512.0,27.5176,27.5176,27.4676,27.4759,38512.0
2018-06-18 14:30:00,32.92,32.93,32.89,32.93,72429.0,27.4759,27.4843,27.4509,27.4843,72429.0
2018-06-18 14:40:00,32.92,32.99,32.91,32.95,96896.0,27.4759,27.5343,27.4676,27.501,96896.0
2018-06-18 14:50:00,32.95,33.0,32.91,32.91,69257.0,27.501,27.5427,27.4676,27.4676,69257.0
2018-06-18 15:00:00,32.91,33.0,32.91,32.98,83651.0,27.4676,27.5427,27.4676,27.526,83651.0
2018-06-18 15:10:00,32.98,33.03,32.96,33.02,164512.0,27.526,27.5677,27.5093,27.5594,164512.0
2018-06-18 15:20:00,33.02,33.05,32.98,33.0,100735.0,27.5594,27.5844,27.526,27.5427,100735.0
2018-06-18 15:30:00,33.0,33.0,32.95,32.95,83900.0,27.5427,27.5427,27.501,27.501,83900.0
2018-06-18 15:40:00,32.95,33.0,32.91,32.98,151493.0,27.501,27.5427,27.4676,27.526,151493.0
2018-06-18 15:50:00,32.98,33.0,32.92,32.97,313724.0,27.526,27.5427,27.4759,27.5176,313724.0
2018-06-19 09:30:00,32.61,32.75,32.5,32.59,139197.0,27.2172,27.334,27.1254,27.2005,139197.0
2018-06-19 09:40:00,32.59,32.63,32.4,32.42,181100.0,27.2005,27.2339,27.0419,27.0586,181100.0
2018-06-19 09:50:00,32.42,32.5,32.38,32.44,74991.0,27.0586,27.1254,27.0252,27.0753,74991.0
2018-06-19 10:00:00,32.43,32.48,32.34,32.47,123059.0,27.0669,27.1087,26.9918,27.1003,123059.0
2018-06-19 10:10:00,32.47,32.52,32.43,32.48,109323.0,27.1003,27.1421,27.0669,27.1087,109323.0
2018-06-19 10:20:00,32.49,32.51,32.4,32.44,107808.0,27.117,27.1337,27.0419,27.0753,107808.0
2018-06-19 10:30:00,32.43,32.45,32.29,32.3,155938.0,27.0669,27.0836,26.9501,26.9584,155938.0
2018-06-19 10:40:00,32.3,32.42,32.3,32.34,168329.0,26.9584,27.0586,26.9584,26.9918,168329.0
2018-06-19 10:50:00,32.35,32.35,32.27,32.31,99998.0,27.0002,27.0002,26.9334,26.9668,99998.0
2018-06-19 11:00:00,32.3,32.36,32.24,32.26,274577.0,26.9584,27.0085,26.9084,26.9251,274577.0
2018-06-19 11:10:00,32.26,32.29,32.19,32.26,251611.0,26.9251,26.9501,26.8666,26.9251,251611.0
2018-06-19 11:20:00,32.25,32.31,32.21,32.3,187165.0,26.9167,26.9668,26.8833,26.9584,187165.0
2018-06-19 11:30:00,32.3,32.33,32.23,32.24,81857.0,26.9584,26.9835,26.9,26.9084,81857.0
2018-06-19 11:40:00,32.24,32.27,32.2,32.22,72195.0,26.9084,26.9334,26.875,26.8917,72195.0
2018-06-19 11:50:00,32.21,32.23,32.09,32.11,108867.0,26.8833,26.9,26.7832,26.7999,108867.0
2018-06-19 12:00:00,32.11,32.19,32.1,32.12,174881.0,26.7999,26.8666,26.7915,26.8082,174881.0
2018-06-19 12:10:00,32.12,32.17,32.02,32.04,333731.0,26.8082,26.8499,26.7248,26.7414,333731.0
2018-06-19 12:20:00,32.04,32.05,31.86,31.92,421879.0,26.7414,26.7498,26.5912,26.6413,421879.0
2018-06-19 12:30:00,31.92,32.09,31.92,32.07,152239.0,26.6413,26.7832,26.6413,26.7665,152239.0
2018-06-19 12:40:00,32.06,32.11,31.98,31.99,271695.0,26.7581,26.7999,26.6914,26.6997,271695.0
2018-06-19 12:50:00,31.98,32.03,31.97,32.0,136158.0,26.6914,26.7331,26.683,26.7081,136158.0
2018-06-19 13:00:00,32.0,32.08,31.99,32.08,90002.0,26.7081,26.7748,26.6997,26.7748,90002.0
2018-06-19 13:10:00,32.08,32.08,31.94,31.95,146950.0,26.7748,26.7748,26.658,26.6663,146950.0
2018-06-19 13:20:00,31.95,31.95,31.85,31.88,78321.0,26.6663,26.6663,26.5829,26.6079,78321.0
2018-06-19 13:30:00,31.87,32.01,31.87,31.95,134017.0,26.5996,26.7164,26.5996,26.6663,134017.0
2018-06-19 13:40:00,31.95,31.97,31.88,31.93,111008.0,26.6663,26.683,26.6079,26.6496,111008.0
2018-06-19 13:50:00,31.93,32.04,31.93,31.99,141872.0,26.6496,26.7414,26.6496,26.6997,141872.0
2018-06-19 14:00:00,32.0,32.11,31.98,32.11,252885.0,26.7081,26.7999,26.6914,26.7999,252885.0
2018-06-19 14:10:00,32.11,32.14,32.06,32.13,118413.0,26.7999,26.8249,26.7581,26.8166,118413.0
2018-06-19 14:20:00,32.13,32.16,32.1,32.14,78223.0,26.8166,26.8416,26.7915,26.8249,78223.0
2018-06-19 14:30:00,32.14,32.16,32.03,32.04,83911.0,26.8249,26.8416,26.7331,26.7414,83911.0
2018-06-19 14:40:00,32.03,32.06,32.01,32.04,88555.0,26.7331,26.7581,26.7164,26.7414,88555.0
2018-06-19 14:50:00,32.05,32.11,32.04,32.09,113344.0,26.7498,26.7999,26.7414,26.7832,113344.0
2018-06-19 15:00:00,32.09,32.18,32.08,32.13,89836.0,26.7832,26.8583,26.7748,26.8166,89836.0
2018-06-19 15:10:00,32.13,32.13,32.06,32.08,145518.0,26.8166,26.8166,26.7581,26.7748,145518.0
2018-06-19 15:20:00,32.08,32.12,32.05,32.09,195935.0,26.7748,26.8082,26.7498,26.7832,195935.0
2018-06-19 15:30:00,32.09,32.1,32.01,32.02,281791.0,26.7832,26.7915,26.7164,26.7248,281791.0
2018-06-19 15:40:00,32.01,32.02,31.97,31.99,453942.0,26.7164,26.7248,26.683,26.6997,453942.0
2018-06-19 15:50:00,31.99,32.03,31.95,31.96,1373745.0,26.6997,26.7331,26.6663,26.6747,1373745.0
2018-06-20 09:30:00,32.0,32.1,31.92,32.05,387461.0,26.7081,26.7915,26.6413,26.7498,387461.0
2018-06-20 09:40:00,32.05,32.18,31.98,32.1,453038.0,26.7498,26.8583,26.6914,26.7915,453038.0
2018-06-20 09:50:00,32.1,32.19,32.03,32.16,254564.0,26.7915,26.8666,26.7331,26.8416,254564.0
2018-06-20 10:00:00,32.15,32.24,32.12,32.17,465973.0,26.8333,26.9084,26.8082,26.8499,465973.0
2018-06-20 10:10:00,32.17,32.39,32.11,32.3,201390.0,26.8499,27.0336,26.7999,26.9584,201390.0
2018-06-20 10:20:00,32.3,32.3,32.08,32.15,123032.0,26.9584,26.9584,26.7748,26.8333,123032.0
2018-06-20 10:30:00,32.14,32.17,32.09,32.13,73501.0,26.8249,26.8499,26.7832,26.8166,73501.0
2018-06-20 10:40:00,32.13,32.15,32.09,32.12,66387.0,26.8166,26.8333,26.7832,26.8082,66387.0
2018-06-20 10:50:00,32.12,32.12,31.79,31.82,123139.0,26.8082,26.8082,26.5328,26.5578,123139.0
2018-06-20 11:00:00,31.82,31.96,31.81,31.86,76292.0,26.5578,26.6747,26.5495,26.5912,76292.0
2018-06-20 11:10:00,31.86,31.92,31.76,31.91,89310.0,26.5912,26.6413,26.5077,26.6329,89310.0
2018-06-20 11:20:00,31.9,32.03,31.9,32.02,143085.0,26.6246,26.7331,26.6246,26.7248,143085.0
2018-06-20 11:30:00,32.04,32.04,31.97,32.02,69305.0,26.7414,26.7414,26.683,26.7248,69305.0
2018-06-20 11:40:00,32.02,32.08,32.0,32.03,165313.0,26.7248,26.7748,26.7081,26.7331,165313.0
2018-06-20 11:50:00,32.04,32.06,31.99,32.03,141318.0,26.7414,26.7581,26.6997,26.7331,141318.0
2018-06-20 12:00:00,32.03,32.04,31.97,31.99,90864.0,26.7331,26.7414,26.683,26.6997,90864.0
2018-06-20 12:10:00,31.98,32.0,31.85,31.86,169439.0,26.6914,26.7081,26.5829,26.5912,169439.0
2018-06-20 12:20:00,31.86,31.89,31.83,31.87,84537.0,26.5912,26.6162,26.5662,26.5996,84537.0
2018-06-20 12:30:00,31.88,31.9,31.86,31.9,40841.0,26.6079,26.6246,26.5912,26.6246,40841.0
2018-06-20 12:40:00,31.89,32.0,31.84,31.9,201586.0,26.6162,26.7081,26.5745,26.6246,201586.0
2018-06-20 12:50:00,31.9,31.94,31.84,31.94,65966.0,26.6246,26.658,26.5745,26.658,65966.0
2018-06-20 13:00:00,31.94,31.97,31.93,31.95,54541.0,26.658,26.683,26.6496,26.6663,54541.0
2018-06-20 13:10:00,31.95,31.97,31.92,31.97,56632.0,26.6663,26.683,26.6413,26.683,56632.0
2018-06-20 13:20:00,31.97,32.02,31.95,32.01,83481.0,26.683,26.7248,26.6663,26.7164,83481.0
2018-06-20 13:30:00,32.01,32.05,31.95,31.98,122502.0,26.7164,26.7498,26.6663,26.6914,122502.0
2018-06-20 13:40:00,31.98,32.11,31.97,32.04,86152.0,26.6914,26.7999,26.683,26.7414,86152.0
2018-06-20 13:50:00,32.03,32.05,32.01,32.02,39916.0,26.7331,26.7498,26.7164,26.7248,39916.0
2018-06-20 14:00:00,32.02,32.03,31.98,31.99,59613.0,26.7248,26.7331,26.6914,26.6997,59613.0
2018-06-20 14:10:00,31.99,32.01,31.93,31.98,83959.0,26.6997,26.7164,26.6496,26.6914,83959.0
2018-06-20 14:20:00,31.99,32.0,31.97,31.98,103309.0,26.6997,26.7081,26.683,26.6914,103309.0
2018-06-20 14:30:00,31.98,31.98,31.89,31.9,89084.0,26.6914,26.6914,26.6162,26.6246,89084.0
2018-06-20 14:40:00,31.9,31.91,31.87,31.88,41998.0,26.6246,26.6329,26.5996,26.6079,41998.0
2018-06-20 14:50:00,31.88,31.9,31.85,31.9,45146.0,26.6079,26.6246,26.5829,26.6246,45146.0
2018-06-20 15:00:00,31.9,31.94,31.89,31.92,54320.0,26.6246,26.658,26.6162,26.6413,54320.0
2018-06-20 15:10:00,31.92,31.95,31.9,31.94,54550.0,26.6413,26.6663,26.6246,26.658,54550.0
2018-06-20 15:20:00,31.94,31.99,31.93,31.96,64079.0,26.658,26.6997,26.6496,26.6747,64079.0
2018-06-20 15:30:00,31.96,31.97,31.9,31.92,99969.0,26.6747,26.683,26.6246,26.6413,99969.0
2018-06-20 15:40:00,31.92,31.95,31.9,31.92,156245.0,26.6413,26.6663,26.6246,26.6413,156245.0
2018-06-20 15:50:00,31.91,31.94,31.83,31.85,507943.0,26.6329,26.658,26.5662,26.5829,507943.0
2018-06-21 09:30:00,31.87,31.96,31.82,31.93,59091.0,26.5996,26.6747,26.5578,26.6496,59091.0
2018-06-21 09:40:00,31.92,32.0,31.88,31.9,51815.0,26.6413,26.7081,26.6079,26.6246,51815.0
2018-06-21 09:50:00,31.9,31.93,31.84,31.86,54553.0,26.6246,26.6496,26.5745,26.5912,54553.0
2018-06-21 10:00:00,31.85,31.87,31.74,31.83,253547.0,26.5829,26.5996,26.4911,26.5662,253547.0
2018-06-21 10:10:00,31.84,31.93,31.78,31.88,52614.0,26.5745,26.6496,26.5244,26.6079,52614.0
2018-06-21 10:20:00,31.88,31.97,31.84,31.96,42753.0,26.6079,26.683,26.5745,26.6747,42753.0
2018-06-21 10:30:00,31.96,32.03,31.85,32.0,131478.0,26.6747,26.7331,26.5829,26.7081,131478.0
2018-06-21 10:40:00,31.99,32.01,31.96,31.99,56979.0,26.6997,26.7164,26.6747,26.6997,56979.0
2018-06-21 10:50:00,31.98,32.0,31.94,31.98,77708.0,26.6914,26.7081,26.658,26.6914,77708.0
2018-06-21 11:00:00,31.97,31.98,31.82,31.82,74937.0,26.683,26.6914,26.5578,26.5578,74937.0
2018-06-21 11:10:00,31.83,31.84,31.77,31.82,52128.0,26.5662,26.5745,26.5161,26.5578,52128.0
2018-06-21 11:20:00,31.81,31.81,31.74,31.75,49877.0,26.5495,26.5495,26.4911,26.4994,49877.0
2018-06-21 11:30:00,31.76,31.79,31.74,31.76,61012.0,26.5077,26.5328,26.4911,26.5077,61012.0
2018-06-21 11:40:00,31.75,31.82,31.73,31.81,45154.0,26.4994,26.5578,26.4827,26.5495,45154.0
2018-06-21 11:50:00,31.82,31.86,31.77,31.78,271288.0,26.5578,26.5912,26.5161,26.5244,271288.0
2018-06-21 12:00:00,31.77,31.8,31.69,31.69,70790.0,26.5161,26.5411,26.4493,26.4493,70790.0
2018-06-21 12:10:00,31.7,31.76,31.69,31.76,46808.0,26.4577,26.5077,26.4493,26.5077,46808.0
2018-06-21 12:20:00,31.76,31.76,31.71,31.74,63526.0,26.5077,26.5077,26.466,26.4911,63526.0
2018-06-21 12:30:00,31.74,31.75,31.69,31.75,58144.0,26.4911,26.4994,26.4493,26.4994,58144.0
2018-06-21 12:40:00,31.75,31.76,31.71,31.75,195179.0,26.4994,26.5077,26.466,26.4994,195179.0
2018-06-21 12:50:00,31.75,31.78,31.74,31.78,53520.0,26.4994,26.5244,26.4911,26.5244,53520.0
2018-06-21 13:00:00,31.78,31.82,31.77,31.82,64306.0,26.5244,26.5578,26.5161,26.5578,64306.0
2018-06-21 13:10:00,31.82,31.97,31.82,31.97,138020.0,26.5578,26.683,26.5578,26.683,138020.0
2018-06-21 13:20:00,31.97,32.04,31.94,31.96,133009.0,26.683,26.7414,26.658,26.6747,133009.0
2018-06-21 13:30:00,31.96,31.96,31.88,31.89,68940.0,26.6747,26.6747,26.6079,26.6162,68940.0
2018-06-21 13:40:00,31.89,31.92,31.86,31.92,52457.0,26.6162,26.6413,26.5912,26.6413,52457.0
2018-06-21 13:50:00,31.92,31.92,31.85,31.9,59145.0,26.6413,26.6413,26.5829,26.6246,59145.0
2018-06-21 14:00:00,31.91,31.96,31.89,31.96,54389.0,26.6329,26.6747,26.6162,26.6747,54389.0
2018-06-21 14:10:00,31.96,31.96,31.92,31.92,38514.0,26.6747,26.6747,26.6413,26.6413,38514.0
2018-06-21 14:20:00,31.91,31.93,31.88,31.89,50448.0,26.6329,26.6496,26.6079,26.6162,50448.0
2018-06-21 14:30:00,31.89,31.89,31.8,31.81,60515.0,26.6162,26.6162,26.5411,26.5495,60515.0
2018-06-21 14:40:00,31.81,31.9,31.78,31.89,224891.0,26.5495,26.6246,26.5244,26.6162,224891.0
2018-06-21 14:50:00,31.88,31.93,31.84,31.93,101857.0,26.6079,26.6496,26.5745,26.6496,101857.0
2018-06-21 15:00:00,31.91,31.93,31.88,31.9,66768.0,26.6329,26.6496,26.6079,26.6246,66768.0
2018-06-21 15:10:00,31.9,31.94,31.88,31.92,76254.0,26.6246,26.658,26.6079,26.6413,76254.0
2018-06-21 15:20:00,31.92,31.95,31.87,31.93,79235.0,26.6413,26.6663,26.5996,26.6496,79235.0
2018-06-21 15:30:00,31.93,31.93,31.83,31.87,86274.0,26.6496,26.6496,26.5662,26.5996,86274.0
2018-06-21 15:40:00,31.87,31.91,31.83,31.91,114721.0,26.5996,26.6329,26.5662,26.6329,114721.0
2018-06-21 15:50:00,31.9,31.92,31.87,31.89,468038.0,26.6246,26.6413,26.5996,26.6162,468038.0
2018-06-22 09:30:00,32.23,32.24,31.73,31.85,120705.0,26.9,26.9084,26.4827,26.5829,120705.0
2018-06-22 09:40:00,31.85,32.04,31.74,32.04,156136.0,26.5829,26.7414,26.4911,26.7414,156136.0
2018-06-22 09:50:00,32.03,32.04,31.78,31.81,151669.0,26.7331,26.7414,26.5244,26.5495,151669.0
2018-06-22 10:00:00,31.8,31.88,31.75,31.88,250646.0,26.5411,26.6079,26.4994,26.6079,250646.0
2018-06-22 10:10:00,31.88,31.88,31.74,31.78,105173.0,26.6079,26.6079,26.4911,26.5244,105173.0
2018-06-22 10:20:00,31.79,31.87,31.71,31.76,90276.0,26.5328,26.5996,26.466,26.5077,90276.0
2018-06-22 10:30:00,31.77,31.87,31.74,31.77,91744.0,26.5161,26.5996,26.4911,26.5161,91744.0
2018-06-22 10:40:00,31.77,31.78,31.67,31.67,80297.0,26.5161,26.5244,26.4326,26.4326,80297.0
2018-06-22 10:50:00,31.68,31.73,31.65,31.66,71446.0,26.441,26.4827,26.4159,26.4243,71446.0
2018-06-22 11:00:00,31.66,31.74,31.61,31.62,129582.0,26.4243,26.4911,26.3826,26.3909,129582.0
2018-06-22 11:10:00,31.63,31.67,31.47,31.51,251750.0,26.3992,26.4326,26.2657,26.2991,251750.0
2018-06-22 11:20:00,31.52,31.57,31.34,31.35,162306.0,26.3074,26.3492,26.1572,26.1656,162306.0
2018-06-22 11:30:00,31.34,31.5,31.34,31.39,100440.0,26.1572,26.2907,26.1572,26.1989,100440.0
2018-06-22 11:40:00,31.39,31.52,31.36,31.52,60745.0,26.1989,26.3074,26.1739,26.3074,60745.0
2018-06-22 11:50:00,31.51,31.52,31.37,31.44,117975.0,26.2991,26.3074,26.1822,26.2407,117975.0
2018-06-22 12:00:00,31.43,31.49,31.41,31.44,92499.0,26.2323,26.2824,26.2156,26.2407,92499.0
2018-06-22 12:10:00,31.43,31.47,31.33,31.41,108040.0,26.2323,26.2657,26.1489,26.2156,108040.0
2018-06-22 12:20:00,31.41,31.44,31.31,31.35,82182.0,26.2156,26.2407,26.1322,26.1656,82182.0
2018-06-22 12:30:00,31.35,31.39,31.32,31.36,62392.0,26.1656,26.1989,26.1405,26.1739,62392.0
2018-06-22 12:40:00,31.36,31.38,31.29,31.37,95967.0,26.1739,26.1906,26.1155,26.1822,95967.0
2018-06-22 12:50:00,31.36,31.42,31.26,31.31,74278.0,26.1739,26.224,26.0904,26.1322,74278.0
2018-06-22 13:00:00,31.32,31.33,31.21,31.22,148498.0,26.1405,26.1489,26.0487,26.057,148498.0
2018-06-22 13:10:00,31.23,31.34,31.22,31.31,72734.0,26.0654,26.1572,26.057,26.1322,72734.0
2018-06-22 13:20:00,31.31,31.43,31.3,31.39,68990.0,26.1322,26.2323,26.1238,26.1989,68990.0
2018-06-22 13:30:00,31.39,31.48,31.37,31.47,68010.0,26.1989,26.2741,26.1822,26.2657,68010.0
2018-06-22 13:40:00,31.47,31.5,31.44,31.46,54893.0,26.2657,26.2907,26.2407,26.2574,54893.0
2018-06-22 13:50:00,31.47,31.53,31.43,31.43,91800.0,26.2657,26.3158,26.2323,26.2323,91800.0
2018-06-22 14:00:00,31.43,31.51,31.42,31.48,72661.0,26.2323,26.2991,26.224,26.2741,72661.0
2018-06-22 14:10:00,31.49,31.51,31.42,31.45,58440.0,26.2824,26.2991,26.224,26.249,58440.0
2018-06-22 14:20:00,31.45,31.48,31.39,31.43,122582.0,26.249,26.2741,26.1989,26.2323,122582.0
2018-06-22 14:30:00,31.43,31.45,31.35,31.45,73639.0,26.2323,26.249,26.1656,26.249,73639.0
2018-06-22 14:40:00,31.45,31.5,31.44,31.46,71800.0,26.249,26.2907,26.2407,26.2574,71800.0
2018-06-22 14:50:00,31.46,31.5,31.45,31.45,66615.0,26.2574,26.2907,26.249,26.249,66615.0
2018-06-22 15:00:00,31.45,31.46,31.37,31.4,119644.0,26.249,26.2574,26.1822,26.2073,119644.0
2018-06-22 15:10:00,31.41,31.44,31.37,31.39,123468.0,26.2156,26.2407,26.1822,26.1989,123468.0
2018-06-22 15:20:00,31.39,31.43,31.38,31.39,124947.0,26.1989,26.2323,26.1906,26.1989,124947.0
2018-06-22 15:30:00,31.39,31.41,31.24,31.26,252752.0,26.1989,26.2156,26.0737,26.0904,252752.0
2018-06-22 15:40:00,31.25,31.26,31.1,31.11,433157.0,26.0821,26.0904,25.9569,25.9652,433157.0
2018-06-22 15:50:00,31.12,31.14,30.96,31.02,1063652.0,25.9736,25.9903,25.84,25.8901,1063652.0
2018-06-25 09:30:00,31.0,31.02,30.67,30.71,156172.0,25.8734,25.8901,25.598,25.6314,156172.0
2018-06-25 09:40:00,30.71,30.8,30.51,30.57,163685.0,25.6314,25.7065,25.4645,25.5145,163685.0
2018-06-25 09:50:00,30.57,30.65,30.51,30.62,185345.0,25.5145,25.5813,25.4645,25.5563,185345.0
2018-06-25 10:00:00,30.63,30.77,30.42,30.46,334289.0,25.5646,25.6815,25.3893,25.4227,334289.0
2018-06-25 10:10:00,30.46,30.59,30.39,30.59,307510.0,25.4227,25.5312,25.3643,25.5312,307510.0
2018-06-25 10:20:00,30.58,30.62,30.35,30.51,208276.0,25.5229,25.5563,25.3309,25.4645,208276.0
2018-06-25 10:30:00,30.51,30.67,30.51,30.59,230183.0,25.4645,25.598,25.4645,25.5312,230183.0
2018-06-25 10:40:00,30.59,30.76,30.58,30.74,219289.0,25.5312,25.6731,25.5229,25.6564,219289.0
2018-06-25 10:50:00,30.73,30.84,30.68,30.8,205039.0,25.6481,25.7399,25.6064,25.7065,205039.0
2018-06-25 11:00:00,30.8,30.83,30.71,30.78,197827.0,25.7065,25.7315,25.6314,25.6898,197827.0
2018-06-25 11:10:00,30.78,30.81,30.7,30.76,158002.0,25.6898,25.7149,25.623,25.6731,158002.0
2018-06-25 11:20:00,30.75,30.75,30.64,30.67,122215.0,25.6648,25.6648,25.573,25.598,122215.0
2018-06-25 11:30:00,30.67,30.67,30.5,30.53,150416.0,25.598,25.598,25.4561,25.4812,150416.0
2018-06-25 11:40:00,30.53,30.64,30.48,30.49,227463.0,25.4812,25.573,25.4394,25.4478,227463.0
2018-06-25 11:50:00,30.49,30.6,30.45,30.56,132848.0,25.4478,25.5396,25.4144,25.5062,132848.0
2018-06-25 12:00:00,30.55,30.61,30.47,30.53,160230.0,25.4978,25.5479,25.4311,25.4812,160230.0
2018-06-25 12:10:00,30.53,30.56,30.49,30.54,121579.0,25.4812,25.5062,25.4478,25.4895,121579.0
2018-06-25 12:20:00,30.53,30.61,30.5,30.54,90147.0,25.4812,25.5479,25.4561,25.4895,90147.0
2018-06-25 12:30:00,30.54,30.61,30.49,30.55,86539.0,25.4895,25.5479,25.4478,25.4978,86539.0
2018-06-25 12:40:00,30.55,30.61,30.53,30.6,75242.0,25.4978,25.5479,25.4812,25.5396,75242.0
2018-06-25 12:50:00,30.6,30.78,30.59,30.76,69752.0,25.5396,25.6898,25.5312,25.6731,69752.0
2018-06-25 13:00:00,30.75,30.81,30.72,30.81,67316.0,25.6648,25.7149,25.6397,25.7149,67316.0
2018-06-25 13:10:00,30.82,30.9,30.8,30.88,131457.0,25.7232,25.79,25.7065,25.7733,131457.0
2018-06-25 13:20:00,30.88,30.95,30.87,30.94,103677.0,25.7733,25.8317,25.7649,25.8234,103677.0
2018-06-25 13:30:00,30.94,30.97,30.88,30.95,105523.0,25.8234,25.8484,25.7733,25.8317,105523.0
2018-06-25 13:40:00,30.95,31.06,30.93,30.98,130737.0,25.8317,25.9235,25.815,25.8567,130737.0
2018-06-25 13:50:00,30.98,31.02,30.94,30.99,136071.0,25.8567,25.8901,25.8234,25.8651,136071.0
2018-06-25 14:00:00,30.98,30.99,30.92,30.96,79836.0,25.8567,25.8651,25.8067,25.84,79836.0
2018-06-25 14:10:00,30.97,31.0,30.93,31.0,82322.0,25.8484,25.8734,25.815,25.8734,82322.0
2018-06-25 14:20:00,31.0,31.01,30.94,31.0,93697.0,25.8734,25.8818,25.8234,25.8734,93697.0
2018-06-25 14:30:00,31.0,31.02,30.94,30.97,102715.0,25.8734,25.8901,25.8234,25.8484,102715.0
2018-06-25 14:40:00,30.96,30.98,30.92,30.96,81923.0,25.84,25.8567,25.8067,25.84,81923.0
2018-06-25 14:50:00,30.96,31.01,30.93,30.99,115371.0,25.84,25.8818,25.815,25.8651,115371.0
2018-06-25 15:00:00,31.0,31.05,30.97,31.03,109312.0,25.8734,25.9152,25.8484,25.8985,109312.0
2018-06-25 15:10:00,31.02,31.08,30.98,31.08,148632.0,25.8901,25.9402,25.8567,25.9402,148632.0
2018-06-25 15:20:00,31.09,31.11,31.04,31.05,141446.0,25.9485,25.9652,25.9068,25.9152,141446.0
2018-06-25 15:30:00,31.05,31.19,31.03,31.16,251033.0,25.9152,26.032,25.8985,26.007,251033.0
2018-06-25 15:40:00,31.16,31.2,31.09,31.11,256367.0,26.007,26.0404,25.9485,25.9652,256367.0
2018-06-25 15:50:00,31.1,31.13,31.06,31.07,547946.0,25.9569,25.9819,25.9235,25.9319,547946.0
2018-06-26 09:30:00,31.23,31.46,31.18,31.45,148327.0,26.0654,26.2574,26.0237,26.249,148327.0
2018-06-26 09:40:00,31.45,31.45,31.24,31.36,115304.0,26.249,26.249,26.0737,26.1739,115304.0
2018-06-26 09:50:00,31.35,31.38,31.14,31.24,208166.0,26.1656,26.1906,25.9903,26.0737,208166.0
2018-06-26 10:00:00,31.24,31.33,31.2,31.33,327910.0,26.0737,26.1489,26.0404,26.1489,327910.0
2018-06-26 10:10:00,31.33,31.49,31.33,31.45,184437.0,26.1489,26.2824,26.1489,26.249,184437.0
2018-06-26 10:20:00,31.45,31.59,31.43,31.49,325616.0,26.249,26.3659,26.2323,26.2824,325616.0
2018-06-26 10:30:00,31.49,31.59,31.44,31.5,227514.0,26.2824,26.3659,26.2407,26.2907,227514.0
2018-06-26 10:40:00,31.5,31.58,31.45,31.53,135256.0,26.2907,26.3575,26.249,26.3158,135256.0
2018-06-26 10:50:00,31.52,31.6,31.49,31.56,172674.0,26.3074,26.3742,26.2824,26.3408,172674.0
2018-06-26 11:00:00,31.55,31.67,31.53,31.55,206800.0,26.3325,26.4326,26.3158,26.3325,206800.0
2018-06-26 11:10:00,31.55,31.64,31.55,31.56,165846.0,26.3325,26.4076,26.3325,26.3408,165846.0
2018-06-26 11:20:00,31.55,31.61,31.5,31.54,106612.0,26.3325,26.3826,26.2907,26.3241,106612.0
2018-06-26 11:30:00,31.54,31.58,31.49,31.55,158877.0,26.3241,26.3575,26.2824,26.3325,158877.0
2018-06-26 11:40:00,31.54,31.55,31.38,31.39,151123.0,26.3241,26.3325,26.1906,26.1989,151123.0
2018-06-26 11:50:00,31.39,31.47,31.34,31.43,136584.0,26.1989,26.2657,26.1572,26.2323,136584.0
2018-06-26 12:00:00,31.42,31.45,31.36,31.38,89406.0,26.224,26.249,26.1739,26.1906,89406.0
2018-06-26 12:10:00,31.38,31.44,31.36,31.39,70045.0,26.1906,26.2407,26.1739,26.1989,70045.0
2018-06-26 12:20:00,31.39,31.4,31.3,31.33,73373.0,26.1989,26.2073,26.1238,26.1489,73373.0
2018-06-26 12:30:00,31.32,31.39,31.31,31.36,79591.0,26.1405,26.1989,26.1322,26.1739,79591.0
2018-06-26 12:40:00,31.36,31.4,31.3,31.31,74057.0,26.1739,26.2073,26.1238,26.1322,74057.0
2018-06-26 12:50:00,31.31,31.4,31.3,31.37,85413.0,26.1322,26.2073,26.1238,26.1822,85413.0
2018-06-26 13:00:00,31.38,31.39,31.34,31.36,90627.0,26.1906,26.1989,26.1572,26.1739,90627.0
2018-06-26 13:10:00,31.36,31.45,31.35,31.44,83378.0,26.1739,26.249,26.1656,26.2407,83378.0
2018-06-26 13:20:00,31.43,31.48,31.41,31.47,95841.0,26.2323,26.2741,26.2156,26.2657,95841.0
2018-06-26 13:30:00,31.47,31.47,31.42,31.45,113601.0,26.2657,26.2657,26.224,26.249,113601.0
2018-06-26 13:40:00,31.44,31.45,31.34,31.35,163328.0,26.2407,26.249,26.1572,26.1656,163328.0
2018-06-26 13:50:00,31.35,31.38,31.34,31.38,62811.0,26.1656,26.1906,26.1572,26.1906,62811.0
2018-06-26 14:00:00,31.38,31.39,31.33,31.34,101216.0,26.1906,26.1989,26.1489,26.1572,101216.0
2018-06-26 14:10:00,31.34,31.34,31.28,31.32,90059.0,26.1572,26.1572,26.1071,26.1405,90059.0
2018-06-26 14:20:00,31.32,31.33,31.26,31.29,71131.0,26.1405,26.1489,26.0904,26.1155,71131.0
2018-06-26 14:30:00,31.29,31.3,31.26,31.29,80736.0,26.1155,26.1238,26.0904,26.1155,80736.0
2018-06-26 14:40:00,31.3,31.3,31.25,31.25,66477.0,26.1238,26.1238,26.0821,26.0821,66477.0
2018-06-26 14:50:00,31.26,31.31,31.25,31.29,63981.0,26.0904,26.1322,26.0821,26.1155,63981.0
2018-06-26 15:00:00,31.29,31.35,31.25,31.34,76902.0,26.1155,26.1656,26.0821,26.1572,76902.0
2018-06-26 15:10:00,31.34,31.39,31.33,31.37,67942.0,26.1572,26.1989,26.1489,26.1822,67942.0
2018-06-26 15:20:00,31.37,31.37,31.27,31.32,90667.0,26.1822,26.1822,26.0988,26.1405,90667.0
2018-06-26 15:30:00,31.32,31.4,31.3,31.36,141632.0,26.1405,26.2073,26.1238,26.1739,141632.0
2018-06-26 15:40:00,31.36,31.37,31.31,31.35,200561.0,26.1739,26.1822,26.1322,26.1656,200561.0
2018-06-26 15:50:00,31.34,31.35,31.28,31.33,418125.0,26.1572,26.1656,26.1071,26.1489,418125.0
2018-06-27 09:30:00,31.25,31.61,31.1,31.48,118656.0,26.0821,26.3826,25.9569,26.2741,118656.0
2018-06-27 09:40:00,31.48,31.57,31.39,31.54,86227.0,26.2741,26.3492,26.1989,26.3241,86227.0
2018-06-27 09:50:00,31.55,31.66,31.53,31.59,72181.0,26.3325,26.4243,26.3158,26.3659,72181.0
2018-06-27 10:00:00,31.58,31.59,31.46,31.59,103207.0,26.3575,26.3659,26.2574,26.3659,103207.0
2018-06-27 10:10:00,31.57,31.57,31.51,31.54,88491.0,26.3492,26.3492,26.2991,26.3241,88491.0
2018-06-27 10:20:00,31.53,31.63,31.52,31.63,86263.0,26.3158,26.3992,26.3074,26.3992,86263.0
2018-06-27 10:30:00,31.64,31.65,31.54,31.57,88822.0,26.4076,26.4159,26.3241,26.3492,88822.0
2018-06-27 10:40:00,31.56,31.64,31.47,31.51,88811.0,26.3408,26.4076,26.2657,26.2991,88811.0
2018-06-27 10:50:00,31.51,31.54,31.47,31.48,76291.0,26.2991,26.3241,26.2657,26.2741,76291.0
2018-06-27 11:00:00,31.48,31.48,31.27,31.27,83021.0,26.2741,26.2741,26.0988,26.0988,83021.0
2018-06-27 11:10:00,31.27,31.34,31.26,31.32,85793.0,26.0988,26.1572,26.0904,26.1405,85793.0
2018-06-27 11:20:00,31.33,31.33,31.18,31.19,76077.0,26.1489,26.1489,26.0237,26.032,76077.0
2018-06-27 11:30:00,31.19,31.2,31.13,31.19,121715.0,26.032,26.0404,25.9819,26.032,121715.0
2018-06-27 11:40:00,31.19,31.26,31.16,31.21,85990.0,26.032,26.0904,26.007,26.0487,85990.0
2018-06-27 11:50:00,31.22,31.22,31.12,31.13,116773.0,26.057,26.057,25.9736,25.9819,116773.0
2018-06-27 12:00:00,31.12,31.14,31.01,31.04,76289.0,25.9736,25.9903,25.8818,25.9068,76289.0
2018-06-27 12:10:00,31.03,31.13,30.97,31.12,164642.0,25.8985,25.9819,25.8484,25.9736,164642.0
2018-06-27 12:20:00,31.13,31.17,31.1,31.13,90137.0,25.9819,26.0153,25.9569,25.9819,90137.0
2018-06-27 12:30:00,31.14,31.17,31.12,31.15,94778.0,25.9903,26.0153,25.9736,25.9986,94778.0
2018-06-27 12:40:00,31.16,31.19,31.06,31.19,162599.0,26.007,26.032,25.9235,26.032,162599.0
2018-06-27 12:50:00,31.19,31.21,31.14,31.14,80317.0,26.032,26.0487,25.9903,25.9903,80317.0
2018-06-27 13:00:00,31.15,31.19,31.07,31.08,93293.0,25.9986,26.032,25.9319,25.9402,93293.0
2018-06-27 13:10:00,31.08,31.1,30.98,31.0,140528.0,25.9402,25.9569,25.8567,25.8734,140528.0
2018-06-27 13:20:00,31.0,31.04,30.98,31.03,99674.0,25.8734,25.9068,25.8567,25.8985,99674.0
2018-06-27 13:30:00,31.03,31.07,31.03,31.04,92489.0,25.8985,25.9319,25.8985,25.9068,92489.0
2018-06-27 13:40:00,31.03,31.05,31.01,31.02,69122.0,25.8985,25.9152,25.8818,25.8901,69122.0
2018-06-27 13:50:00,31.02,31.02,30.97,31.01,82074.0,25.8901,25.8901,25.8484,25.8818,82074.0
2018-06-27 14:00:00,31.02,31.1,31.0,31.05,65162.0,25.8901,25.9569,25.8734,25.9152,65162.0
2018-06-27 14:10:00,31.05,31.11,31.05,31.08,66141.0,25.9152,25.9652,25.9152,25.9402,66141.0
2018-06-27 14:20:00,31.09,31.12,31.06,31.08,56983.0,25.9485,25.9736,25.9235,25.9402,56983.0
2018-06-27 14:30:00,31.09,31.11,31.04,31.08,56537.0,25.9485,25.9652,25.9068,25.9402,56537.0
2018-06-27 14:40:00,31.09,31.14,31.08,31.1,48366.0,25.9485,25.9903,25.9402,25.9569,48366.0
2018-06-27 14:50:00,31.1,31.12,31.04,31.06,95176.0,25.9569,25.9736,25.9068,25.9235,95176.0
2018-06-27 15:00:00,31.06,31.06,30.98,31.0,62245.0,25.9235,25.9235,25.8567,25.8734,62245.0
2018-06-27 15:10:00,31.0,31.01,30.96,31.01,103736.0,25.8734,25.8818,25.84,25.8818,103736.0
2018-06-27 15:20:00,31.0,31.04,30.95,31.01,84945.0,25.8734,25.9068,25.8317,25.8818,84945.0
2018-06-27 15:30:00,31.02,31.05,30.95,30.97,100416.0,25.8901,25.9152,25.8317,25.8484,100416.0
2018-06-27 15:40:00,30.97,31.02,30.94,30.96,161721.0,25.8484,25.8901,25.8234,25.84,161721.0
2018-06-27 15:50:00,30.95,31.0,30.92,30.93,480509.0,25.8317,25.8734,25.8067,25.815,480509.0
2018-06-28 09:30:00,31.01,31.26,30.81,31.18,114002.0,25.8818,26.0904,25.7149,26.0237,114002.0
2018-06-28 09:40:00,31.19,31.22,30.98,30.99,83024.0,26.032,26.057,25.8567,25.8651,83024.0
2018-06-28 09:50:00,31.01,31.18,30.96,31.18,75820.0,25.8818,26.0237,25.84,26.0237,75820.0
2018-06-28 10:00:00,31.18,31.32,31.17,31.22,95001.0,26.0237,26.1405,26.0153,26.057,95001.0
2018-06-28 10:10:00,31.22,31.25,31.11,31.13,89468.0,26.057,26.0821,25.9652,25.9819,89468.0
2018-06-28 10:20:00,31.12,31.3,31.11,31.2,115613.0,25.9736,26.1238,25.9652,26.0404,115613.0
2018-06-28 10:30:00,31.2,31.22,31.03,31.06,70364.0,26.0404,26.057,25.8985,25.9235,70364.0
2018-06-28 10:40:00,31.06,31.1,31.01,31.02,75881.0,25.9235,25.9569,25.8818,25.8901,75881.0
2018-06-28 10:50:00,31.01,31.11,30.99,31.05,79425.0,25.8818,25.9652,25.8651,25.9152,79425.0
2018-06-28 11:00:00,31.04,31.06,30.93,31.04,84100.0,25.9068,25.9235,25.815,25.9068,84100.0
2018-06-28 11:10:00,31.04,31.04,30.92,30.98,60616.0,25.9068,25.9068,25.8067,25.8567,60616.0
2018-06-28 11:20:00,30.98,31.0,30.93,30.94,67266.0,25.8567,25.8734,25.815,25.8234,67266.0
2018-06-28 11:30:00,30.93,30.93,30.88,30.91,83249.0,25.815,25.815,25.7733,25.7983,83249.0
2018-06-28 11:40:00,30.91,30.91,30.8,30.8,66026.0,25.7983,25.7983,25.7065,25.7065,66026.0
2018-06-28 11:50:00,30.8,30.85,30.74,30.76,97202.0,25.7065,25.7482,25.6564,25.6731,97202.0
2018-06-28 12:00:00,30.76,30.8,30.72,30.73,82710.0,25.6731,25.7065,25.6397,25.6481,82710.0
2018-06-28 12:10:00,30.74,30.84,30.73,30.84,58671.0,25.6564,25.7399,25.6481,25.7399,58671.0
2018-06-28 12:20:00,30.84,30.85,30.74,30.78,73575.0,25.7399,25.7482,25.6564,25.6898,73575.0
2018-06-28 12:30:00,30.78,30.79,30.73,30.74,55260.0,25.6898,25.6982,25.6481,25.6564,55260.0
2018-06-28 12:40:00,30.75,30.79,30.71,30.72,49033.0,25.6648,25.6982,25.6314,25.6397,49033.0
2018-06-28 12:50:00,30.72,30.78,30.68,30.78,90307.0,25.6397,25.6898,25.6064,25.6898,90307.0
2018-06-28 13:00:00,30.78,30.83,30.77,30.78,71226.0,25.6898,25.7315,25.6815,25.6898,71226.0
2018-06-28 13:10:00,30.79,30.88,30.78,30.85,56979.0,25.6982,25.7733,25.6898,25.7482,56979.0
2018-06-28 13:20:00,30.85,30.9,30.84,30.88,58312.0,25.7482,25.79,25.7399,25.7733,58312.0
2018-06-28 13:30:00,30.88,30.88,30.78,30.8,108019.0,25.7733,25.7733,25.6898,25.7065,108019.0
2018-06-28 13:40:00,30.79,30.83,30.77,30.78,55181.0,25.6982,25.7315,25.6815,25.6898,55181.0
2018-06-28 13:50:00,30.78,30.79,30.72,30.73,62642.0,25.6898,25.6982,25.6397,25.6481,62642.0
2018-06-28 14:00:00,30.73,30.88,30.73,30.88,73214.0,25.6481,25.7733,25.6481,25.7733,73214.0
2018-06-28 14:10:00,30.87,30.89,30.8,30.82,55312.0,25.7649,25.7816,25.7065,25.7232,55312.0
2018-06-28 14:20:00,30.82,30.86,30.78,30.8,65150.0,25.7232,25.7566,25.6898,25.7065,65150.0
2018-06-28 14:30:00,30.81,30.85,30.78,30.85,64033.0,25.7149,25.7482,25.6898,25.7482,64033.0
2018-06-28 14:40:00,30.86,30.91,30.85,30.85,91773.0,25.7566,25.7983,25.7482,25.7482,91773.0
2018-06-28 14:50:00,30.86,30.95,30.85,30.95,91147.0,25.7566,25.8317,25.7482,25.8317,91147.0
2018-06-28 15:00:00,30.95,31.0,30.95,30.98,81483.0,25.8317,25.8734,25.8317,25.8567,81483.0
2018-06-28 15:10:00,30.97,30.97,30.89,30.9,90408.0,25.8484,25.8484,25.7816,25.79,90408.0
2018-06-28 15:20:00,30.9,30.93,30.87,30.88,78661.0,25.79,25.815,25.7649,25.7733,78661.0
2018-06-28 15:30:00,30.87,30.88,30.81,30.81,114247.0,25.7649,25.7733,25.7149,25.7149,114247.0
2018-06-28 15:40:00,30.82,30.86,30.79,30.84,156942.0,25.7232,25.7566,25.6982,25.7399,156942.0
2018-06-28 15:50:00,30.84,30.84,30.68,30.71,589369.0,25.7399,25.7399,25.6064,25.6314,589369.0
2018-06-29 09:30:00,30.75,30.9,30.54,30.85,121820.0,25.6648,25.79,25.4895,25.7482,121820.0
2018-06-29 09:40:00,30.85,30.98,30.8,30.8,76325.0,25.7482,25.8567,25.7065,25.7065,76325.0
2018-06-29 09:50:00,30.81,30.85,30.75,30.78,138675.0,25.7149,25.7482,25.6648,25.6898,138675.0
2018-06-29 10:00:00,30.79,30.82,30.68,30.75,215805.0,25.6982,25.7232,25.6064,25.6648,215805.0
2018-06-29 10:10:00,30.76,30.81,30.71,30.8,190309.0,25.6731,25.7149,25.6314,25.7065,190309.0
2018-06-29 10:20:00,30.8,30.88,30.78,30.87,267353.0,25.7065,25.7733,25.6898,25.7649,267353.0
2018-06-29 10:30:00,30.86,31.04,30.86,30.95,89874.0,25.7566,25.9068,25.7566,25.8317,89874.0
2018-06-29 10:40:00,30.95,30.96,30.88,30.92,61870.0,25.8317,25.84,25.7733,25.8067,61870.0
2018-06-29 10:50:00,30.92,30.97,30.9,30.91,69170.0,25.8067,25.8484,25.79,25.7983,69170.0
2018-06-29 11:00:00,30.91,31.0,30.9,30.98,112398.0,25.7983,25.8734,25.79,25.8567,112398.0
2018-06-29 11:10:00,30.98,31.0,30.96,30.99,108017.0,25.8567,25.8734,25.84,25.8651,108017.0
2018-06-29 11:20:00,31.0,31.02,30.97,31.0,69508.0,25.8734,25.8901,25.8484,25.8734,69508.0
2018-06-29 11:30:00,31.01,31.07,30.94,30.96,77896.0,25.8818,25.9319,25.8234,25.84,77896.0
2018-06-29 11:40:00,30.97,31.04,30.93,31.03,78100.0,25.8484,25.9068,25.815,25.8985,78100.0
2018-06-29 11:50:00,31.04,31.06,30.92,30.96,60135.0,25.9068,25.9235,25.8067,25.84,60135.0
2018-06-29 12:00:00,30.97,31.0,30.93,30.96,66155.0,25.8484,25.8734,25.815,25.84,66155.0
2018-06-29 12:10:00,30.96,30.99,30.87,30.94,96144.0,25.84,25.8651,25.7649,25.8234,96144.0
2018-06-29 12:20:00,30.93,30.96,30.86,30.87,63668.0,25.815,25.84,25.7566,25.7649,63668.0
2018-06-29 12:30:00,30.87,30.92,30.84,30.87,83443.0,25.7649,25.8067,25.7399,25.7649,83443.0
2018-06-29 12:40:00,30.88,30.9,30.82,30.84,85287.0,25.7733,25.79,25.7232,25.7399,85287.0
2018-06-29 12:50:00,30.83,30.86,30.78,30.78,78324.0,25.7315,25.7566,25.6898,25.6898,78324.0
2018-06-29 13:00:00,30.78,30.89,30.74,30.88,85905.0,25.6898,25.7816,25.6564,25.7733,85905.0
2018-06-29 13:10:00,30.88,30.89,30.81,30.81,59723.0,25.7733,25.7816,25.7149,25.7149,59723.0
2018-06-29 13:20:00,30.81,30.83,30.76,30.79,68731.0,25.7149,25.7315,25.6731,25.6982,68731.0
2018-06-29 13:30:00,30.8,30.84,30.79,30.8,54037.0,25.7065,25.7399,25.6982,25.7065,54037.0
2018-06-29 13:40:00,30.8,30.81,30.71,30.71,78105.0,25.7065,25.7149,25.6314,25.6314,78105.0
2018-06-29 13:50:00,30.71,30.72,30.68,30.68,91091.0,25.6314,25.6397,25.6064,25.6064,91091.0
2018-06-29 14:00:00,30.68,30.72,30.66,30.71,100251.0,25.6064,25.6397,25.5897,25.6314,100251.0
2018-06-29 14:10:00,30.71,30.71,30.65,30.69,64946.0,25.6314,25.6314,25.5813,25.6147,64946.0
2018-06-29 14:20:00,30.69,30.8,30.68,30.79,114197.0,25.6147,25.7065,25.6064,25.6982,114197.0
2018-06-29 14:30:00,30.79,30.8,30.72,30.73,109119.0,25.6982,25.7065,25.6397,25.6481,109119.0
2018-06-29 14:40:00,30.72,30.73,30.67,30.72,73211.0,25.6397,25.6481,25.598,25.6397,73211.0
2018-06-29 14:50:00,30.72,30.78,30.7,30.76,83428.0,25.6397,25.6898,25.623,25.6731,83428.0
2018-06-29 15:00:00,30.76,30.79,30.72,30.76,78241.0,25.6731,25.6982,25.6397,25.6731,78241.0
2018-06-29 15:10:00,30.77,30.83,30.76,30.8,79481.0,25.6815,25.7315,25.6731,25.7065,79481.0
2018-06-29 15:20:00,30.8,30.84,30.77,30.8,80932.0,25.7065,25.7399,25.6815,25.7065,80932.0
2018-06-29 15:30:00,30.8,30.82,30.76,30.77,122445.0,25.7065,25.7232,25.6731,25.6815,122445.0
2018-06-29 15:40:00,30.76,30.79,30.7,30.71,179330.0,25.6731,25.6982,25.623,25.6314,179330.0
2018-06-29 15:50:00,30.71,30.76,30.69,30.7,381677.0,25.6314,25.6731,25.6147,25.623,381677.0
2018-07-02 09:30:00,30.3,30.69,29.9,30.49,218532.0,25.2892,25.6147,24.9553,25.4478,218532.0
2018-07-02 09:40:00,30.49,30.55,30.44,30.49,62799.0,25.4478,25.4978,25.406,25.4478,62799.0
2018-07-02 09:50:00,30.48,30.58,30.48,30.55,56601.0,25.4394,25.5229,25.4394,25.4978,56601.0
2018-07-02 10:00:00,30.55,30.65,30.52,30.54,87959.0,25.4978,25.5813,25.4728,25.4895,87959.0
2018-07-02 10:10:00,30.53,30.54,30.4,30.5,106482.0,25.4812,25.4895,25.3727,25.4561,106482.0
2018-07-02 10:20:00,30.5,30.6,30.48,30.5,89839.0,25.4561,25.5396,25.4394,25.4561,89839.0
2018-07-02 10:30:00,30.49,30.54,30.43,30.52,86332.0,25.4478,25.4895,25.3977,25.4728,86332.0
2018-07-02 10:40:00,30.52,30.54,30.37,30.44,114405.0,25.4728,25.4895,25.3476,25.406,114405.0
2018-07-02 10:50:00,30.43,30.61,30.42,30.58,135823.0,25.3977,25.5479,25.3893,25.5229,135823.0
2018-07-02 11:00:00,30.59,30.64,30.58,30.62,81122.0,25.5312,25.573,25.5229,25.5563,81122.0
2018-07-02 11:10:00,30.62,30.65,30.59,30.65,83335.0,25.5563,25.5813,25.5312,25.5813,83335.0
2018-07-02 11:20:00,30.65,30.69,30.55,30.55,83398.0,25.5813,25.6147,25.4978,25.4978,83398.0
2018-07-02 11:30:00,30.55,30.57,30.52,30.55,89450.0,25.4978,25.5145,25.4728,25.4978,89450.0
2018-07-02 11:40:00,30.55,30.65,30.54,30.64,73704.0,25.4978,25.5813,25.4895,25.573,73704.0
2018-07-02 11:50:00,30.65,30.67,30.62,30.66,68693.0,25.5813,25.598,25.5563,25.5897,68693.0
2018-07-02 12:00:00,30.66,30.68,30.56,30.57,76163.0,25.5897,25.6064,25.5062,25.5145,76163.0
2018-07-02 12:10:00,30.58,30.59,30.49,30.49,48946.0,25.5229,25.5312,25.4478,25.4478,48946.0
2018-07-02 12:20:00,30.5,30.55,30.49,30.49,70403.0,25.4561,25.4978,25.4478,25.4478,70403.0
2018-07-02 12:30:00,30.5,30.56,30.49,30.56,67906.0,25.4561,25.5062,25.4478,25.5062,67906.0
2018-07-02 12:40:00,30.57,30.63,30.55,30.61,82958.0,25.5145,25.5646,25.4978,25.5479,82958.0
2018-07-02 12:50:00,30.61,30.68,30.61,30.68,33571.0,25.5479,25.6064,25.5479,25.6064,33571.0
2018-07-02 13:00:00,30.68,30.73,30.66,30.68,90335.0,25.6064,25.6481,25.5897,25.6064,90335.0
2018-07-02 13:10:00,30.67,30.73,30.66,30.73,56461.0,25.598,25.6481,25.5897,25.6481,56461.0
2018-07-02 13:20:00,30.73,30.79,30.71,30.77,95975.0,25.6481,25.6982,25.6314,25.6815,95975.0
2018-07-02 13:30:00,30.77,30.79,30.74,30.78,63050.0,25.6815,25.6982,25.6564,25.6898,63050.0
2018-07-02 13:40:00,30.78,30.84,30.76,30.83,76921.0,25.6898,25.7399,25.6731,25.7315,76921.0
2018-07-02 13:50:00,30.83,30.86,30.76,30.76,65397.0,25.7315,25.7566,25.6731,25.6731,65397.0
2018-07-02 14:00:00,30.77,30.85,30.75,30.83,94982.0,25.6815,25.7482,25.6648,25.7315,94982.0
2018-07-02 14:10:00,30.83,30.83,30.73,30.78,60461.0,25.7315,25.7315,25.6481,25.6898,60461.0
2018-07-02 14:20:00,30.78,30.79,30.74,30.78,74549.0,25.6898,25.6982,25.6564,25.6898,74549.0
2018-07-02 14:30:00,30.77,30.9,30.76,30.9,122016.0,25.6815,25.79,25.6731,25.79,122016.0
2018-07-02 14:40:00,30.9,30.94,30.89,30.91,63389.0,25.79,25.8234,25.7816,25.7983,63389.0
2018-07-02 14:50:00,30.91,30.93,30.87,30.89,71294.0,25.7983,25.815,25.7649,25.7816,71294.0
2018-07-02 15:00:00,30.89,30.9,30.84,30.85,90365.0,25.7816,25.79,25.7399,25.7482,90365.0
2018-07-02 15:10:00,30.85,30.98,30.84,30.96,85027.0,25.7482,25.8567,25.7399,25.84,85027.0
2018-07-02 15:20:00,30.95,30.98,30.92,30.93,62288.0,25.8317,25.8567,25.8067,25.815,62288.0
2018-07-02 15:30:00,30.94,30.94,30.89,30.91,105541.0,25.8234,25.8234,25.7816,25.7983,105541.0
2018-07-02 15:40:00,30.9,30.95,30.88,30.95,151267.0,25.79,25.8317,25.7733,25.8317,151267.0
2018-07-02 15:50:00,30.95,31.03,30.93,30.98,378973.0,25.8317,25.8985,25.815,25.8567,378973.0
2018-07-03 09:30:00,31.08,31.08,30.83,30.84,70918.0,25.9402,25.9402,25.7315,25.7399,70918.0
2018-07-03 09:40:00,30.86,30.93,30.79,30.81,44128.0,25.7566,25.815,25.6982,25.7149,44128.0
2018-07-03 09:50:00,30.82,30.97,30.81,30.96,44738.0,25.7232,25.8484,25.7149,25.84,44738.0
2018-07-03 10:00:00,30.94,31.0,30.89,30.92,44514.0,25.8234,25.8734,25.7816,25.8067,44514.0
2018-07-03 10:10:00,30.92,30.92,30.84,30.86,51506.0,25.8067,25.8067,25.7399,25.7566,51506.0
2018-07-03 10:20:00,30.87,30.87,30.72,30.76,54627.0,25.7649,25.7649,25.6397,25.6731,54627.0
2018-07-03 10:30:00,30.75,30.75,30.65,30.71,48862.0,25.6648,25.6648,25.5813,25.6314,48862.0
2018-07-03 10:40:00,30.71,30.72,30.52,30.56,88890.0,25.6314,25.6397,25.4728,25.5062,88890.0
2018-07-03 10:50:00,30.55,30.6,30.53,30.55,53101.0,25.4978,25.5396,25.4812,25.4978,53101.0
2018-07-03 11:00:00,30.55,30.6,30.51,30.59,81737.0,25.4978,25.5396,25.4645,25.5312,81737.0
2018-07-03 11:10:00,30.59,30.63,30.55,30.63,114316.0,25.5312,25.5646,25.4978,25.5646,114316.0
2018-07-03 11:20:00,30.62,30.64,30.6,30.62,78994.0,25.5563,25.573,25.5396,25.5563,78994.0
2018-07-03 11:30:00,30.62,30.64,30.61,30.61,55373.0,25.5563,25.573,25.5479,25.5479,55373.0
2018-07-03 11:40:00,30.61,30.62,30.5,30.55,84518.0,25.5479,25.5563,25.4561,25.4978,84518.0
2018-07-03 11:50:00,30.55,30.67,30.54,30.67,119748.0,25.4978,25.598,25.4895,25.598,119748.0
2018-07-03 12:00:00,30.67,30.67,30.6,30.66,71242.0,25.598,25.598,25.5396,25.5897,71242.0
2018-07-03 12:10:00,30.65,30.66,30.61,30.62,77015.0,25.5813,25.5897,25.5479,25.5563,77015.0
2018-07-03 12:20:00,30.61,30.61,30.52,30.52,71113.0,25.5479,25.5479,25.4728,25.4728,71113.0
2018-07-03 12:30:00,30.52,30.62,30.52,30.62,101153.0,25.4728,25.5563,25.4728,25.5563,101153.0
2018-07-03 12:40:00,30.62,30.66,30.6,30.63,124986.0,25.5563,25.5897,25.5396,25.5646,124986.0
2018-07-03 12:50:00,30.63,30.64,30.51,30.57,182740.0,25.5646,25.573,25.4645,25.5145,182740.0
2018-07-05 09:30:00,30.42,30.77,30.42,30.72,98226.0,25.3893,25.6815,25.3893,25.6397,98226.0
2018-07-05 09:40:00,30.72,30.77,30.59,30.71,76130.0,25.6397,25.6815,25.5312,25.6314,76130.0
2018-07-05 09:50:00,30.71,30.75,30.63,30.67,117680.0,25.6314,25.6648,25.5646,25.598,117680.0
2018-07-05 10:00:00,30.68,30.68,30.56,30.58,70831.0,25.6064,25.6064,25.5062,25.5229,70831.0
2018-07-05 10:10:00,30.58,30.59,30.45,30.53,117671.0,25.5229,25.5312,25.4144,25.4812,117671.0
2018-07-05 10:20:00,30.53,30.53,30.45,30.46,100493.0,25.4812,25.4812,25.4144,25.4227,100493.0
2018-07-05 10:30:00,30.46,30.57,30.43,30.55,91953.0,25.4227,25.5145,25.3977,25.4978,91953.0
2018-07-05 10:40:00,30.55,30.62,30.53,30.59,65820.0,25.4978,25.5563,25.4812,25.5312,65820.0
2018-07-05 10:50:00,30.6,30.6,30.51,30.51,170568.0,25.5396,25.5396,25.4645,25.4645,170568.0
2018-07-05 11:00:00,30.5,30.51,30.42,30.43,83218.0,25.4561,25.4645,25.3893,25.3977,83218.0
2018-07-05 11:10:00,30.42,30.54,30.39,30.54,102940.0,25.3893,25.4895,25.3643,25.4895,102940.0
2018-07-05 11:20:00,30.54,30.56,30.48,30.56,68330.0,25.4895,25.5062,25.4394,25.5062,68330.0
2018-07-05 11:30:00,30.55,30.59,30.53,30.57,37550.0,25.4978,25.5312,25.4812,25.5145,37550.0
2018-07-05 11:40:00,30.58,30.63,30.57,30.61,66803.0,25.5229,25.5646,25.5145,25.5479,66803.0
2018-07-05 11:50:00,30.61,30.65,30.61,30.63,42318.0,25.5479,25.5813,25.5479,25.5646,42318.0
2018-07-05 12:00:00,30.63,30.66,30.5,30.51,205851.0,25.5646,25.5897,25.4561,25.4645,205851.0
2018-07-05 12:10:00,30.51,30.51,30.36,30.42,138682.0,25.4645,25.4645,25.3393,25.3893,138682.0
2018-07-05 12:20:00,30.42,30.45,30.32,30.34,109552.0,25.3893,25.4144,25.3059,25.3226,109552.0
2018-07-05 12:30:00,30.34,30.49,30.32,30.48,93793.0,25.3226,25.4478,25.3059,25.4394,93793.0
2018-07-05 12:40:00,30.48,30.53,30.46,30.49,104704.0,25.4394,25.4812,25.4227,25.4478,104704.0
2018-07-05 12:50:00,30.49,30.49,30.33,30.36,148563.0,25.4478,25.4478,25.3142,25.3393,148563.0
2018-07-05 13:00:00,30.35,30.42,30.34,30.39,88149.0,25.3309,25.3893,25.3226,25.3643,88149.0
2018-07-05 13:10:00,30.39,30.4,30.32,30.4,87578.0,25.3643,25.3727,25.3059,25.3727,87578.0
2018-07-05 13:20:00,30.4,30.41,30.35,30.37,69786.0,25.3727,25.381,25.3309,25.3476,69786.0
2018-07-05 13:30:00,30.38,30.43,30.36,30.43,71675.0,25.356,25.3977,25.3393,25.3977,71675.0
2018-07-05 13:40:00,30.43,30.46,30.41,30.43,48289.0,25.3977,25.4227,25.381,25.3977,48289.0
2018-07-05 13:50:00,30.44,30.47,30.43,30.46,31809.0,25.406,25.4311,25.3977,25.4227,31809.0
2018-07-05 14:00:00,30.46,30.52,30.45,30.48,57254.0,25.4227,25.4728,25.4144,25.4394,57254.0
2018-07-05 14:10:00,30.47,30.53,30.44,30.52,68735.0,25.4311,25.4812,25.406,25.4728,68735.0
2018-07-05 14:20:00,30.52,30.61,30.51,30.6,43150.0,25.4728,25.5479,25.4645,25.5396,43150.0
2018-07-05 14:30:00,30.59,30.64,30.57,30.63,39936.0,25.5312,25.573,25.5145,25.5646,39936.0
2018-07-05 14:40:00,30.63,30.65,30.59,30.62,48806.0,25.5646,25.5813,25.5312,25.5563,48806.0
2018-07-05 14:50:00,30.61,30.67,30.6,30.65,56073.0,25.5479,25.598,25.5396,25.5813,56073.0
2018-07-05 15:00:00,30.65,30.67,30.61,30.62,54355.0,25.5813,25.598,25.5479,25.5563,54355.0
2018-07-05 15:10:00,30.62,30.63,30.58,30.63,54009.0,25.5563,25.5646,25.5229,25.5646,54009.0
2018-07-05 15:20:00,30.64,30.65,30.56,30.57,69741.0,25.573,25.5813,25.5062,25.5145,69741.0
2018-07-05 15:30:00,30.57,30.67,30.56,30.65,119935.0,25.5145,25.598,25.5062,25.5813,119935.0
2018-07-05 15:40:00,30.65,30.73,30.64,30.69,181388.0,25.5813,25.6481,25.573,25.6147,181388.0
2018-07-05 15:50:00,30.69,30.77,30.69,30.75,409582.0,25.6147,25.6815,25.6147,25.6648,409582.0
2018-07-06 09:30:00,30.83,30.99,30.66,30.99,75384.0,25.7315,25.8651,25.5897,25.8651,75384.0
2018-07-06 09:40:00,31.0,31.15,30.95,31.11,82912.0,25.8734,25.9986,25.8317,25.9652,82912.0
2018-07-06 09:50:00,31.11,31.19,31.06,31.16,51382.0,25.9652,26.032,25.9235,26.007,51382.0
2018-07-06 10:00:00,31.15,31.15,30.96,30.98,54919.0,25.9986,25.9986,25.84,25.8567,54919.0
2018-07-06 10:10:00,30.99,31.21,30.98,31.21,69952.0,25.8651,26.0487,25.8567,26.0487,69952.0
2018-07-06 10:20:00,31.2,31.21,31.08,31.11,61618.0,26.0404,26.0487,25.9402,25.9652,61618.0
2018-07-06 10:30:00,31.12,31.14,31.02,31.14,54380.0,25.9736,25.9903,25.8901,25.9903,54380.0
2018-07-06 10:40:00,31.14,31.22,31.06,31.06,68190.0,25.9903,26.057,25.9235,25.9235,68190.0
2018-07-06 10:50:00,31.06,31.21,31.06,31.21,45094.0,25.9235,26.0487,25.9235,26.0487,45094.0
2018-07-06 11:00:00,31.21,31.22,31.11,31.19,51179.0,26.0487,26.057,25.9652,26.032,51179.0
2018-07-06 11:10:00,31.19,31.19,31.08,31.1,77770.0,26.032,26.032,25.9402,25.9569,77770.0
2018-07-06 11:20:00,31.1,31.12,31.06,31.06,90901.0,25.9569,25.9736,25.9235,25.9235,90901.0
2018-07-06 11:30:00,31.06,31.07,30.98,31.04,40837.0,25.9235,25.9319,25.8567,25.9068,40837.0
2018-07-06 11:40:00,31.04,31.07,30.99,30.99,34380.0,25.9068,25.9319,25.8651,25.8651,34380.0
2018-07-06 11:50:00,31.0,31.04,30.97,31.04,57877.0,25.8734,25.9068,25.8484,25.9068,57877.0
2018-07-06 12:00:00,31.04,31.07,31.0,31.07,29628.0,25.9068,25.9319,25.8734,25.9319,29628.0
2018-07-06 12:10:00,31.07,31.1,31.04,31.06,30942.0,25.9319,25.9569,25.9068,25.9235,30942.0
2018-07-06 12:20:00,31.06,31.12,31.06,31.11,63590.0,25.9235,25.9736,25.9235,25.9652,63590.0
2018-07-06 12:30:00,31.1,31.11,31.02,31.02,44035.0,25.9569,25.9652,25.8901,25.8901,44035.0
2018-07-06 12:40:00,31.03,31.06,30.99,31.05,36371.0,25.8985,25.9235,25.8651,25.9152,36371.0
2018-07-06 12:50:00,31.06,31.11,31.05,31.11,61804.0,25.9235,25.9652,25.9152,25.9652,61804.0
2018-07-06 13:00:00,31.11,31.14,31.07,31.08,69035.0,25.9652,25.9903,25.9319,25.9402,69035.0
2018-07-06 13:10:00,31.08,31.14,31.07,31.12,37781.0,25.9402,25.9903,25.9319,25.9736,37781.0
2018-07-06 13:20:00,31.12,31.13,31.09,31.12,33802.0,25.9736,25.9819,25.9485,25.9736,33802.0
2018-07-06 13:30:00,31.13,31.14,31.1,31.12,37177.0,25.9819,25.9903,25.9569,25.9736,37177.0
2018-07-06 13:40:00,31.12,31.15,31.1,31.11,28936.0,25.9736,25.9986,25.9569,25.9652,28936.0
2018-07-06 13:50:00,31.11,31.14,31.11,31.14,28628.0,25.9652,25.9903,25.9652,25.9903,28628.0
2018-07-06 14:00:00,31.13,31.16,31.05,31.06,41853.0,25.9819,26.007,25.9152,25.9235,41853.0
2018-07-06 14:10:00,31.06,31.07,31.03,31.07,37238.0,25.9235,25.9319,25.8985,25.9319,37238.0
2018-07-06 14:20:00,31.07,31.07,31.02,31.03,37478.0,25.9319,25.9319,25.8901,25.8985,37478.0
2018-07-06 14:30:00,31.03,31.07,31.03,31.03,36847.0,25.8985,25.9319,25.8985,25.8985,36847.0
2018-07-06 14:40:00,31.03,31.04,30.99,31.01,44382.0,25.8985,25.9068,25.8651,25.8818,44382.0
2018-07-06 14:50:00,31.0,31.06,30.99,31.04,45147.0,25.8734,25.9235,25.8651,25.9068,45147.0
2018-07-06 15:00:00,31.04,31.12,31.04,31.1,43369.0,25.9068,25.9736,25.9068,25.9569,43369.0
2018-07-06 15:10:00,31.1,31.12,31.06,31.09,62851.0,25.9569,25.9736,25.9235,25.9485,62851.0
2018-07-06 15:20:00,31.08,31.13,31.07,31.12,53169.0,25.9402,25.9819,25.9319,25.9736,53169.0
2018-07-06 15:30:00,31.12,31.15,31.08,31.15,83548.0,25.9736,25.9986,25.9402,25.9986,83548.0
2018-07-06 15:40:00,31.15,31.16,31.11,31.13,114857.0,25.9986,26.007,25.9652,25.9819,114857.0
2018-07-06 15:50:00,31.12,31.16,31.1,31.13,224562.0,25.9736,26.007,25.9569,25.9819,224562.0
2018-07-09 09:30:00,31.11,31.32,31.04,31.19,76852.0,25.9652,26.1405,25.9068,26.032,76852.0
2018-07-09 09:40:00,31.19,31.33,31.17,31.31,61298.0,26.032,26.1489,26.0153,26.1322,61298.0
2018-07-09 09:50:00,31.31,31.42,31.3,31.33,60605.0,26.1322,26.224,26.1238,26.1489,60605.0
2018-07-09 10:00:00,31.32,31.41,31.27,31.32,87683.0,26.1405,26.2156,26.0988,26.1405,87683.0
2018-07-09 10:10:00,31.33,31.34,31.17,31.2,60264.0,26.1489,26.1572,26.0153,26.0404,60264.0
2018-07-09 10:20:00,31.2,31.32,31.19,31.3,82022.0,26.0404,26.1405,26.032,26.1238,82022.0
2018-07-09 10:30:00,31.3,31.31,31.17,31.23,80511.0,26.1238,26.1322,26.0153,26.0654,80511.0
2018-07-09 10:40:00,31.24,31.38,31.23,31.37,61203.0,26.0737,26.1906,26.0654,26.1822,61203.0
2018-07-09 10:50:00,31.36,31.41,31.33,31.36,47096.0,26.1739,26.2156,26.1489,26.1739,47096.0
2018-07-09 11:00:00,31.35,31.36,31.22,31.22,50834.0,26.1656,26.1739,26.057,26.057,50834.0
2018-07-09 11:10:00,31.23,31.32,31.22,31.29,58649.0,26.0654,26.1405,26.057,26.1155,58649.0
2018-07-09 11:20:00,31.3,31.32,31.22,31.23,61679.0,26.1238,26.1405,26.057,26.0654,61679.0
2018-07-09 11:30:00,31.24,31.28,31.19,31.21,118435.0,26.0737,26.1071,26.032,26.0487,118435.0
2018-07-09 11:40:00,31.21,31.24,31.16,31.22,94536.0,26.0487,26.0737,26.007,26.057,94536.0
2018-07-09 11:50:00,31.22,31.24,31.19,31.21,78030.0,26.057,26.0737,26.032,26.0487,78030.0
2018-07-09 12:00:00,31.2,31.25,31.19,31.24,63744.0,26.0404,26.0821,26.032,26.0737,63744.0
2018-07-09 12:10:00,31.24,31.24,31.19,31.2,65901.0,26.0737,26.0737,26.032,26.0404,65901.0
2018-07-09 12:20:00,31.19,31.24,31.19,31.22,50143.0,26.032,26.0737,26.032,26.057,50143.0
2018-07-09 12:30:00,31.22,31.24,31.16,31.16,54732.0,26.057,26.0737,26.007,26.007,54732.0
2018-07-09 12:40:00,31.17,31.21,31.15,31.15,49379.0,26.0153,26.0487,25.9986,25.9986,49379.0
2018-07-09 12:50:00,31.15,31.15,31.06,31.07,58203.0,25.9986,25.9986,25.9235,25.9319,58203.0
2018-07-09 13:00:00,31.06,31.07,30.99,31.01,66310.0,25.9235,25.9319,25.8651,25.8818,66310.0
2018-07-09 13:10:00,31.0,31.01,30.95,31.01,91006.0,25.8734,25.8818,25.8317,25.8818,91006.0
2018-07-09 13:20:00,31.01,31.01,30.9,30.9,72155.0,25.8818,25.8818,25.79,25.79,72155.0
2018-07-09 13:30:00,30.9,30.95,30.87,30.89,78325.0,25.79,25.8317,25.7649,25.7816,78325.0
2018-07-09 13:40:00,30.89,30.89,30.79,30.82,75216.0,25.7816,25.7816,25.6982,25.7232,75216.0
2018-07-09 13:50:00,30.82,30.83,30.62,30.63,135875.0,25.7232,25.7315,25.5563,25.5646,135875.0
2018-07-09 14:00:00,30.64,30.67,30.57,30.64,158040.0,25.573,25.598,25.5145,25.573,158040.0
2018-07-09 14:10:00,30.63,30.67,30.62,30.63,93515.0,25.5646,25.598,25.5563,25.5646,93515.0
2018-07-09 14:20:00,30.63,30.63,30.48,30.5,67746.0,25.5646,25.5646,25.4394,25.4561,67746.0
2018-07-09 14:30:00,30.5,30.52,30.41,30.46,175590.0,25.4561,25.4728,25.381,25.4227,175590.0
2018-07-09 14:40:00,30.45,30.5,30.42,30.49,132470.0,25.4144,25.4561,25.3893,25.4478,132470.0
2018-07-09 14:50:00,30.5,30.51,30.4,30.45,120786.0,25.4561,25.4645,25.3727,25.4144,120786.0
2018-07-09 15:00:00,30.45,30.55,30.44,30.53,94551.0,25.4144,25.4978,25.406,25.4812,94551.0
2018-07-09 15:10:00,30.53,30.57,30.52,30.57,109710.0,25.4812,25.5145,25.4728,25.5145,109710.0
2018-07-09 15:20:00,30.57,30.57,30.49,30.53,153313.0,25.5145,25.5145,25.4478,25.4812,153313.0
2018-07-09 15:30:00,30.53,30.55,30.51,30.52,127323.0,25.4812,25.4978,25.4645,25.4728,127323.0
2018-07-09 15:40:00,30.52,30.56,30.49,30.55,218239.0,25.4728,25.5062,25.4478,25.4978,218239.0
2018-07-09 15:50:00,30.55,30.63,30.54,30.57,449162.0,25.4978,25.5646,25.4895,25.5145,449162.0
2018-07-10 09:30:00,30.43,30.77,30.43,30.69,138743.0,25.3977,25.6815,25.3977,25.6147,138743.0
2018-07-10 09:40:00,30.69,30.82,30.68,30.81,66756.0,25.6147,25.7232,25.6064,25.7149,66756.0
2018-07-10 09:50:00,30.81,30.99,30.78,30.98,89319.0,25.7149,25.8651,25.6898,25.8567,89319.0
2018-07-10 10:00:00,30.98,31.12,30.93,31.11,130056.0,25.8567,25.9736,25.815,25.9652,130056.0
2018-07-10 10:10:00,31.1,31.11,30.88,30.9,83794.0,25.9569,25.9652,25.7733,25.79,83794.0
2018-07-10 10:20:00,30.9,30.92,30.8,30.8,94331.0,25.79,25.8067,25.7065,25.7065,94331.0
2018-07-10 10:30:00,30.8,30.86,30.76,30.83,97205.0,25.7065,25.7566,25.6731,25.7315,97205.0
2018-07-10 10:40:00,30.84,30.89,30.79,30.85,135875.0,25.7399,25.7816,25.6982,25.7482,135875.0
2018-07-10 10:50:00,30.86,30.93,30.85,30.93,74894.0,25.7566,25.815,25.7482,25.815,74894.0
2018-07-10 11:00:00,30.92,30.93,30.75,30.78,87452.0,25.8067,25.815,25.6648,25.6898,87452.0
2018-07-10 11:10:00,30.77,30.86,30.77,30.86,75533.0,25.6815,25.7566,25.6815,25.7566,75533.0
2018-07-10 11:20:00,30.86,30.87,30.84,30.86,54668.0,25.7566,25.7649,25.7399,25.7566,54668.0
2018-07-10 11:30:00,30.86,30.96,30.85,30.95,111123.0,25.7566,25.84,25.7482,25.8317,111123.0
2018-07-10 11:40:00,30.95,31.06,30.95,31.05,85536.0,25.8317,25.9235,25.8317,25.9152,85536.0
2018-07-10 11:50:00,31.05,31.12,31.02,31.05,99180.0,25.9152,25.9736,25.8901,25.9152,99180.0
2018-07-10 12:00:00,31.05,31.14,31.05,31.13,76944.0,25.9152,25.9903,25.9152,25.9819,76944.0
2018-07-10 12:10:00,31.14,31.15,31.08,31.09,46055.0,25.9903,25.9986,25.9402,25.9485,46055.0
2018-07-10 12:20:00,31.08,31.1,31.06,31.07,41100.0,25.9402,25.9569,25.9235,25.9319,41100.0
2018-07-10 12:30:00,31.07,31.07,31.02,31.07,61088.0,25.9319,25.9319,25.8901,25.9319,61088.0
2018-07-10 12:40:00,31.07,31.09,31.04,31.07,75158.0,25.9319,25.9485,25.9068,25.9319,75158.0
2018-07-10 12:50:00,31.08,31.11,31.07,31.09,51271.0,25.9402,25.9652,25.9319,25.9485,51271.0
2018-07-10 13:00:00,31.09,31.09,31.02,31.03,88772.0,25.9485,25.9485,25.8901,25.8985,88772.0
2018-07-10 13:10:00,31.04,31.05,30.99,31.03,79277.0,25.9068,25.9152,25.8651,25.8985,79277.0
2018-07-10 13:20:00,31.03,31.07,31.02,31.05,103075.0,25.8985,25.9319,25.8901,25.9152,103075.0
2018-07-10 13:30:00,31.05,31.07,31.03,31.05,75995.0,25.9152,25.9319,25.8985,25.9152,75995.0
2018-07-10 13:40:00,31.05,31.06,31.0,31.01,79310.0,25.9152,25.9235,25.8734,25.8818,79310.0
2018-07-10 13:50:00,31.01,31.07,31.0,31.02,104790.0,25.8818,25.9319,25.8734,25.8901,104790.0
2018-07-10 14:00:00,31.03,31.08,31.02,31.07,49579.0,25.8985,25.9402,25.8901,25.9319,49579.0
2018-07-10 14:10:00,31.07,31.11,31.06,31.1,73010.0,25.9319,25.9652,25.9235,25.9569,73010.0
2018-07-10 14:20:00,31.11,31.11,31.08,31.11,37506.0,25.9652,25.9652,25.9402,25.9652,37506.0
2018-07-10 14:30:00,31.11,31.13,31.05,31.09,51919.0,25.9652,25.9819,25.9152,25.9485,51919.0
2018-07-10 14:40:00,31.09,31.09,31.04,31.05,46849.0,25.9485,25.9485,25.9068,25.9152,46849.0
2018-07-10 14:50:00,31.04,31.06,30.91,30.93,172305.0,25.9068,25.9235,25.7983,25.815,172305.0
2018-07-10 15:00:00,30.93,30.95,30.91,30.92,65391.0,25.815,25.8317,25.7983,25.8067,65391.0
2018-07-10 15:10:00,30.92,30.95,30.91,30.95,74731.0,25.8067,25.8317,25.7983,25.8317,74731.0
2018-07-10 15:20:00,30.95,30.95,30.91,30.93,69139.0,25.8317,25.8317,25.7983,25.815,69139.0
2018-07-10 15:30:00,30.93,30.96,30.92,30.96,105103.0,25.815,25.84,25.8067,25.84,105103.0
2018-07-10 15:40:00,30.96,30.97,30.92,30.95,182994.0,25.84,25.8484,25.8067,25.8317,182994.0
2018-07-10 15:50:00,30.95,30.98,30.9,30.97,399650.0,25.8317,25.8567,25.79,25.8484,399650.0
2018-07-11 09:30:00,30.9,31.03,30.7,31.0,49866.0,25.79,25.8985,25.623,25.8734,49866.0
2018-07-11 09:40:00,31.0,31.05,30.94,30.99,62891.0,25.8734,25.9152,25.8234,25.8651,62891.0
2018-07-11 09:50:00,30.99,31.03,30.92,30.96,58780.0,25.8651,25.8985,25.8067,25.84,58780.0
2018-07-11 10:00:00,30.97,31.02,30.88,30.9,34865.0,25.8484,25.8901,25.7733,25.79,34865.0
2018-07-11 10:10:00,30.89,30.91,30.84,30.85,61621.0,25.7816,25.7983,25.7399,25.7482,61621.0
2018-07-11 10:20:00,30.85,30.88,30.83,30.87,45602.0,25.7482,25.7733,25.7315,25.7649,45602.0
2018-07-11 10:30:00,30.88,30.96,30.87,30.89,57530.0,25.7733,25.84,25.7649,25.7816,57530.0
2018-07-11 10:40:00,30.89,30.9,30.8,30.88,47463.0,25.7816,25.79,25.7065,25.7733,47463.0
2018-07-11 10:50:00,30.88,30.92,30.87,30.91,39899.0,25.7733,25.8067,25.7649,25.7983,39899.0
2018-07-11 11:00:00,30.91,30.96,30.9,30.9,40020.0,25.7983,25.84,25.79,25.79,40020.0
2018-07-11 11:10:00,30.9,30.9,30.84,30.89,54429.0,25.79,25.79,25.7399,25.7816,54429.0
2018-07-11 11:20:00,30.89,30.9,30.86,30.89,44087.0,25.7816,25.79,25.7566,25.7816,44087.0
2018-07-11 11:30:00,30.88,30.93,30.88,30.89,58648.0,25.7733,25.815,25.7733,25.7816,58648.0
2018-07-11 11:40:00,30.9,30.92,30.88,30.91,57595.0,25.79,25.8067,25.7733,25.7983,57595.0
2018-07-11 11:50:00,30.91,30.95,30.9,30.92,70144.0,25.7983,25.8317,25.79,25.8067,70144.0
2018-07-11 12:00:00,30.91,30.92,30.88,30.89,47840.0,25.7983,25.8067,25.7733,25.7816,47840.0
2018-07-11 12:10:00,30.88,30.9,30.88,30.89,53842.0,25.7733,25.79,25.7733,25.7816,53842.0
2018-07-11 12:20:00,30.88,30.92,30.82,30.82,68963.0,25.7733,25.8067,25.7232,25.7232,68963.0
2018-07-11 12:30:00,30.83,30.87,30.82,30.84,41624.0,25.7315,25.7649,25.7232,25.7399,41624.0
2018-07-11 12:40:00,30.84,30.85,30.82,30.83,56964.0,25.7399,25.7482,25.7232,25.7315,56964.0
2018-07-11 12:50:00,30.83,30.84,30.74,30.74,76213.0,25.7315,25.7399,25.6564,25.6564,76213.0
2018-07-11 13:00:00,30.75,30.79,30.74,30.75,91898.0,25.6648,25.6982,25.6564,25.6648,91898.0
2018-07-11 13:10:00,30.75,30.76,30.72,30.74,48573.0,25.6648,25.6731,25.6397,25.6564,48573.0
2018-07-11 13:20:00,30.75,30.76,30.65,30.65,25970.0,25.6648,25.6731,25.5813,25.5813,25970.0
2018-07-11 13:30:00,30.65,30.66,30.58,30.58,45556.0,25.5813,25.5897,25.5229,25.5229,45556.0
2018-07-11 13:40:00,30.59,30.61,30.55,30.55,43040.0,25.5312,25.5479,25.4978,25.4978,43040.0
2018-07-11 13:50:00,30.56,30.57,30.54,30.55,47093.0,25.5062,25.5145,25.4895,25.4978,47093.0
2018-07-11 14:00:00,30.55,30.68,30.55,30.67,54494.0,25.4978,25.6064,25.4978,25.598,54494.0
2018-07-11 14:10:00,30.67,30.67,30.6,30.63,29887.0,25.598,25.598,25.5396,25.5646,29887.0
2018-07-11 14:20:00,30.64,30.67,30.63,30.65,20670.0,25.573,25.598,25.5646,25.5813,20670.0
2018-07-11 14:30:00,30.66,30.71,30.65,30.71,65366.0,25.5897,25.6314,25.5813,25.6314,65366.0
2018-07-11 14:40:00,30.7,30.72,30.69,30.7,22539.0,25.623,25.6397,25.6147,25.623,22539.0
2018-07-11 14:50:00,30.71,30.71,30.68,30.71,35209.0,25.6314,25.6314,25.6064,25.6314,35209.0
2018-07-11 15:00:00,30.71,30.75,30.7,30.7,41644.0,25.6314,25.6648,25.623,25.623,41644.0
2018-07-11 15:10:00,30.7,30.75,30.67,30.75,51175.0,25.623,25.6648,25.598,25.6648,51175.0
2018-07-11 15:20:00,30.75,30.75,30.65,30.66,70666.0,25.6648,25.6648,25.5813,25.5897,70666.0
2018-07-11 15:30:00,30.66,30.68,30.63,30.64,72196.0,25.5897,25.6064,25.5646,25.573,72196.0
2018-07-11 15:40:00,30.64,30.68,30.61,30.68,119025.0,25.573,25.6064,25.5479,25.6064,119025.0
2018-07-11 15:50:00,30.67,30.75,30.67,30.69,341376.0,25.598,25.6648,25.598,25.6147,341376.0
2018-07-12 09:30:00,30.85,30.85,30.64,30.66,34546.0,25.7482,25.7482,25.573,25.5897,34546.0
2018-07-12 09:40:00,30.66,30.73,30.63,30.66,24156.0,25.5897,25.6481,25.5646,25.5897,24156.0
2018-07-12 09:50:00,30.67,30.76,30.66,30.74,36658.0,25.598,25.6731,25.5897,25.6564,36658.0
2018-07-12 10:00:00,30.76,30.78,30.62,30.64,26445.0,25.6731,25.6898,25.5563,25.573,26445.0
2018-07-12 10:10:00,30.64,30.64,30.56,30.59,26367.0,25.573,25.573,25.5062,25.5312,26367.0
2018-07-12 10:20:00,30.59,30.65,30.53,30.63,29023.0,25.5312,25.5813,25.4812,25.5646,29023.0
2018-07-12 10:30:00,30.64,30.68,30.64,30.67,15830.0,25.573,25.6064,25.573,25.598,15830.0
2018-07-12 10:40:00,30.67,30.67,30.58,30.6,36103.0,25.598,25.598,25.5229,25.5396,36103.0
2018-07-12 10:50:00,30.59,30.61,30.56,30.59,23421.0,25.5312,25.5479,25.5062,25.5312,23421.0
2018-07-12 11:00:00,30.6,30.68,30.6,30.65,27796.0,25.5396,25.6064,25.5396,25.5813,27796.0
2018-07-12 11:10:00,30.64,30.74,30.63,30.73,39287.0,25.573,25.6564,25.5646,25.6481,39287.0
2018-07-12 11:20:00,30.73,30.79,30.71,30.77,23111.0,25.6481,25.6982,25.6314,25.6815,23111.0
2018-07-12 11:30:00,30.77,30.83,30.77,30.82,37493.0,25.6815,25.7315,25.6815,25.7232,37493.0
2018-07-12 11:40:00,30.82,30.84,30.8,30.83,25289.0,25.7232,25.7399,25.7065,25.7315,25289.0
2018-07-12 11:50:00,30.83,30.84,30.8,30.84,26181.0,25.7315,25.7399,25.7065,25.7399,26181.0
2018-07-12 12:00:00,30.84,30.87,30.82,30.85,28520.0,25.7399,25.7649,25.7232,25.7482,28520.0
2018-07-12 12:10:00,30.85,30.94,30.85,30.93,38290.0,25.7482,25.8234,25.7482,25.815,38290.0
2018-07-12 12:20:00,30.92,30.95,30.91,30.93,19393.0,25.8067,25.8317,25.7983,25.815,19393.0
2018-07-12 12:30:00,30.94,30.95,30.87,30.9,31452.0,25.8234,25.8317,25.7649,25.79,31452.0
2018-07-12 12:40:00,30.9,30.99,30.9,30.96,27362.0,25.79,25.8651,25.79,25.84,27362.0
2018-07-12 12:50:00,30.97,31.02,30.95,31.0,22762.0,25.8484,25.8901,25.8317,25.8734,22762.0
2018-07-12 13:00:00,31.0,31.03,31.0,31.01,52362.0,25.8734,25.8985,25.8734,25.8818,52362.0
2018-07-12 13:10:00,31.01,31.05,31.0,31.05,25094.0,25.8818,25.9152,25.8734,25.9152,25094.0
2018-07-12 13:20:00,31.04,31.12,31.04,31.12,77991.0,25.9068,25.9736,25.9068,25.9736,77991.0
2018-07-12 13:30:00,31.12,31.24,31.11,31.21,221051.0,25.9736,26.0737,25.9652,26.0487,221051.0
2018-07-12 13:40:00,31.21,31.21,31.13,31.14,31058.0,26.0487,26.0487,25.9819,25.9903,31058.0
2018-07-12 13:50:00,31.14,31.14,31.09,31.1,33389.0,25.9903,25.9903,25.9485,25.9569,33389.0
2018-07-12 14:00:00,31.1,31.1,31.04,31.08,30375.0,25.9569,25.9569,25.9068,25.9402,30375.0
2018-07-12 14:10:00,31.08,31.1,31.06,31.09,27368.0,25.9402,25.9569,25.9235,25.9485,27368.0
2018-07-12 14:20:00,31.09,31.14,31.08,31.14,21030.0,25.9485,25.9903,25.9402,25.9903,21030.0
2018-07-12 14:30:00,31.13,31.14,31.1,31.11,34345.0,25.9819,25.9903,25.9569,25.9652,34345.0
2018-07-12 14:40:00,31.11,31.15,31.11,31.15,27525.0,25.9652,25.9986,25.9652,25.9986,27525.0
2018-07-12 14:50:00,31.14,31.17,31.13,31.16,28532.0,25.9903,26.0153,25.9819,26.007,28532.0
2018-07-12 15:00:00,31.16,31.21,31.15,31.2,80115.0,26.007,26.0487,25.9986,26.0404,80115.0
2018-07-12 15:10:00,31.2,31.29,31.2,31.28,110087.0,26.0404,26.1155,26.0404,26.1071,110087.0
2018-07-12 15:20:00,31.28,31.28,31.23,31.28,83106.0,26.1071,26.1071,26.0654,26.1071,83106.0
2018-07-12 15:30:00,31.28,31.46,31.27,31.45,251378.0,26.1071,26.2574,26.0988,26.249,251378.0
2018-07-12 15:40:00,31.45,31.49,31.43,31.46,453352.0,26.249,26.2824,26.2323,26.2574,453352.0
2018-07-12 15:50:00,31.46,31.54,31.45,31.48,1075961.0,26.2574,26.3241,26.249,26.2741,1075961.0
2018-07-13 09:30:00,31.49,31.58,31.38,31.44,50564.0,26.2824,26.3575,26.1906,26.2407,50564.0
2018-07-13 09:40:00,31.44,31.5,31.36,31.41,50847.0,26.2407,26.2907,26.1739,26.2156,50847.0
2018-07-13 09:50:00,31.42,31.43,31.34,31.41,27291.0,26.224,26.2323,26.1572,26.2156,27291.0
2018-07-13 10:00:00,31.4,31.45,31.28,31.3,31382.0,26.2073,26.249,26.1071,26.1238,31382.0
2018-07-13 10:10:00,31.3,31.38,31.25,31.34,59388.0,26.1238,26.1906,26.0821,26.1572,59388.0
2018-07-13 10:20:00,31.34,31.41,31.34,31.39,56273.0,26.1572,26.2156,26.1572,26.1989,56273.0
2018-07-13 10:30:00,31.39,31.53,31.39,31.42,55864.0,26.1989,26.3158,26.1989,26.224,55864.0
2018-07-13 10:40:00,31.43,31.63,31.43,31.57,148084.0,26.2323,26.3992,26.2323,26.3492,148084.0
2018-07-13 10:50:00,31.56,31.58,31.52,31.55,28690.0,26.3408,26.3575,26.3074,26.3325,28690.0
2018-07-13 11:00:00,31.56,31.59,31.54,31.56,40959.0,26.3408,26.3659,26.3241,26.3408,40959.0
2018-07-13 11:10:00,31.56,31.58,31.51,31.52,31212.0,26.3408,26.3575,26.2991,26.3074,31212.0
2018-07-13 11:20:00,31.52,31.6,31.5,31.59,75706.0,26.3074,26.3742,26.2907,26.3659,75706.0
2018-07-13 11:30:00,31.58,31.61,31.5,31.51,36667.0,26.3575,26.3826,26.2907,26.2991,36667.0
2018-07-13 11:40:00,31.51,31.63,31.5,31.62,54912.0,26.2991,26.3992,26.2907,26.3909,54912.0
2018-07-13 11:50:00,31.63,31.65,31.57,31.64,54504.0,26.3992,26.4159,26.3492,26.4076,54504.0
2018-07-13 12:00:00,31.64,31.68,31.63,31.64,50798.0,26.4076,26.441,26.3992,26.4076,50798.0
2018-07-13 12:10:00,31.64,31.64,31.59,31.6,53758.0,26.4076,26.4076,26.3659,26.3742,53758.0
2018-07-13 12:20:00,31.6,31.68,31.58,31.66,83179.0,26.3742,26.441,26.3575,26.4243,83179.0
2018-07-13 12:30:00,31.65,31.66,31.59,31.61,58351.0,26.4159,26.4243,26.3659,26.3826,58351.0
2018-07-13 12:40:00,31.61,31.63,31.58,31.6,45347.0,26.3826,26.3992,26.3575,26.3742,45347.0
2018-07-13 12:50:00,31.59,31.64,31.59,31.62,38908.0,26.3659,26.4076,26.3659,26.3909,38908.0
2018-07-13 13:00:00,31.62,31.7,31.6,31.7,48282.0,26.3909,26.4577,26.3742,26.4577,48282.0
2018-07-13 13:10:00,31.7,31.7,31.63,31.65,55175.0,26.4577,26.4577,26.3992,26.4159,55175.0
2018-07-13 13:20:00,31.65,31.69,31.64,31.69,31099.0,26.4159,26.4493,26.4076,26.4493,31099.0
2018-07-13 13:30:00,31.69,31.73,31.67,31.68,88109.0,26.4493,26.4827,26.4326,26.441,88109.0
2018-07-13 13:40:00,31.67,31.68,31.59,31.6,37528.0,26.4326,26.441,26.3659,26.3742,37528.0
2018-07-13 13:50:00,31.6,31.63,31.58,31.62,26191.0,26.3742,26.3992,26.3575,26.3909,26191.0
2018-07-13 14:00:00,31.62,31.63,31.57,31.59,60342.0,26.3909,26.3992,26.3492,26.3659,60342.0
2018-07-13 14:10:00,31.58,31.61,31.56,31.57,45361.0,26.3575,26.3826,26.3408,26.3492,45361.0
2018-07-13 14:20:00,31.57,31.58,31.53,31.55,51041.0,26.3492,26.3575,26.3158,26.3325,51041.0
2018-07-13 14:30:00,31.55,31.57,31.52,31.56,39135.0,26.3325,26.3492,26.3074,26.3408,39135.0
2018-07-13 14:40:00,31.56,31.58,31.55,31.57,27867.0,26.3408,26.3575,26.3325,26.3492,27867.0
2018-07-13 14:50:00,31.57,31.6,31.56,31.59,35658.0,26.3492,26.3742,26.3408,26.3659,35658.0
2018-07-13 15:00:00,31.59,31.62,31.58,31.62,31862.0,26.3659,26.3909,26.3575,26.3909,31862.0
2018-07-13 15:10:00,31.63,31.63,31.6,31.61,36768.0,26.3992,26.3992,26.3742,26.3826,36768.0
2018-07-13 15:20:00,31.61,31.61,31.53,31.56,57588.0,26.3826,26.3826,26.3158,26.3408,57588.0
2018-07-13 15:30:00,31.55,31.63,31.55,31.62,52252.0,26.3325,26.3992,26.3325,26.3909,52252.0
2018-07-13 15:40:00,31.62,31.64,31.58,31.6,79786.0,26.3909,26.4076,26.3575,26.3742,79786.0
2018-07-13 15:50:00,31.6,31.6,31.56,31.58,265317.0,26.3742,26.3742,26.3408,26.3575,265317.0
2018-07-16 09:30:00,31.53,31.63,31.45,31.52,118891.0,26.3158,26.3992,26.249,26.3074,118891.0
2018-07-16 09:40:00,31.51,31.62,31.44,31.55,66268.0,26.2991,26.3909,26.2407,26.3325,66268.0
2018-07-16 09:50:00,31.55,31.56,31.38,31.43,34434.0,26.3325,26.3408,26.1906,26.2323,34434.0
2018-07-16 10:00:00,31.44,31.53,31.42,31.42,52683.0,26.2407,26.3158,26.224,26.224,52683.0
2018-07-16 10:10:00,31.43,31.45,31.41,31.43,26142.0,26.2323,26.249,26.2156,26.2323,26142.0
2018-07-16 10:20:00,31.43,31.49,31.42,31.47,28555.0,26.2323,26.2824,26.224,26.2657,28555.0
2018-07-16 10:30:00,31.47,31.52,31.45,31.52,60978.0,26.2657,26.3074,26.249,26.3074,60978.0
2018-07-16 10:40:00,31.52,31.54,31.42,31.42,143849.0,26.3074,26.3241,26.224,26.224,143849.0
2018-07-16 10:50:00,31.42,31.44,31.35,31.38,35032.0,26.224,26.2407,26.1656,26.1906,35032.0
2018-07-16 11:00:00,31.38,31.41,31.35,31.37,32932.0,26.1906,26.2156,26.1656,26.1822,32932.0
2018-07-16 11:10:00,31.37,31.38,31.33,31.35,22712.0,26.1822,26.1906,26.1489,26.1656,22712.0
2018-07-16 11:20:00,31.35,31.45,31.34,31.45,73395.0,26.1656,26.249,26.1572,26.249,73395.0
2018-07-16 11:30:00,31.46,31.49,31.45,31.49,33109.0,26.2574,26.2824,26.249,26.2824,33109.0
2018-07-16 11:40:00,31.49,31.5,31.48,31.49,23965.0,26.2824,26.2907,26.2741,26.2824,23965.0
2018-07-16 11:50:00,31.49,31.51,31.47,31.5,38284.0,26.2824,26.2991,26.2657,26.2907,38284.0
2018-07-16 12:00:00,31.5,31.52,31.45,31.48,37889.0,26.2907,26.3074,26.249,26.2741,37889.0
2018-07-16 12:10:00,31.47,31.49,31.47,31.48,22830.0,26.2657,26.2824,26.2657,26.2741,22830.0
2018-07-16 12:20:00,31.48,31.61,31.47,31.61,70149.0,26.2741,26.3826,26.2657,26.3826,70149.0
2018-07-16 12:30:00,31.6,31.62,31.57,31.62,29955.0,26.3742,26.3909,26.3492,26.3909,29955.0
2018-07-16 12:40:00,31.61,31.65,31.61,31.64,26914.0,26.3826,26.4159,26.3826,26.4076,26914.0
2018-07-16 12:50:00,31.64,31.74,31.63,31.73,69678.0,26.4076,26.4911,26.3992,26.4827,69678.0
2018-07-16 13:00:00,31.72,31.74,31.69,31.72,33940.0,26.4744,26.4911,26.4493,26.4744,33940.0
2018-07-16 13:10:00,31.72,31.83,31.72,31.82,98767.0,26.4744,26.5662,26.4744,26.5578,98767.0
2018-07-16 13:20:00,31.82,31.82,31.79,31.81,29692.0,26.5578,26.5578,26.5328,26.5495,29692.0
2018-07-16 13:30:00,31.81,31.84,31.8,31.84,30118.0,26.5495,26.5745,26.5411,26.5745,30118.0
2018-07-16 13:40:00,31.84,31.84,31.81,31.84,30867.0,26.5745,26.5745,26.5495,26.5745,30867.0
2018-07-16 13:50:00,31.84,31.88,31.84,31.88,42960.0,26.5745,26.6079,26.5745,26.6079,42960.0
2018-07-16 14:00:00,31.87,31.91,31.87,31.9,77316.0,26.5996,26.6329,26.5996,26.6246,77316.0
2018-07-16 14:10:00,31.9,31.94,31.88,31.94,30267.0,26.6246,26.658,26.6079,26.658,30267.0
2018-07-16 14:20:00,31.93,32.16,31.93,32.13,211728.0,26.6496,26.8416,26.6496,26.8166,211728.0
2018-07-16 14:30:00,32.13,32.21,32.05,32.19,172427.0,26.8166,26.8833,26.7498,26.8666,172427.0
2018-07-16 14:40:00,32.18,32.23,32.1,32.11,238254.0,26.8583,26.9,26.7915,26.7999,238254.0
2018-07-16 14:50:00,32.11,32.11,32.05,32.09,132876.0,26.7999,26.7999,26.7498,26.7832,132876.0
2018-07-16 15:00:00,32.1,32.17,32.09,32.17,51662.0,26.7915,26.8499,26.7832,26.8499,51662.0
2018-07-16 15:10:00,32.17,32.18,32.15,32.17,52219.0,26.8499,26.8583,26.8333,26.8499,52219.0
2018-07-16 15:20:00,32.18,32.22,32.15,32.16,150658.0,26.8583,26.8917,26.8333,26.8416,150658.0
2018-07-16 15:30:00,32.16,32.17,32.09,32.15,76585.0,26.8416,26.8499,26.7832,26.8333,76585.0
2018-07-16 15:40:00,32.16,32.17,32.13,32.16,125384.0,26.8416,26.8499,26.8166,26.8416,125384.0
2018-07-16 15:50:00,32.16,32.21,32.12,32.16,389157.0,26.8416,26.8833,26.8082,26.8416,389157.0
2018-07-17 09:30:00,32.23,32.28,32.05,32.24,75893.0,26.9,26.9418,26.7498,26.9084,75893.0
2018-07-17 09:40:00,32.25,32.57,32.25,32.52,128805.0,26.9167,27.1838,26.9167,27.1421,128805.0
2018-07-17 09:50:00,32.5,32.5,32.33,32.47,64140.0,27.1254,27.1254,26.9835,27.1003,64140.0
2018-07-17 10:00:00,32.48,32.55,32.44,32.52,68665.0,27.1087,27.1671,27.0753,27.1421,68665.0
2018-07-17 10:10:00,32.52,32.6,32.51,32.58,69359.0,27.1421,27.2088,27.1337,27.1921,69359.0
2018-07-17 10:20:00,32.57,32.62,32.57,32.59,62470.0,27.1838,27.2255,27.1838,27.2005,62470.0
2018-07-17 10:30:00,32.59,32.65,32.54,32.61,120551.0,27.2005,27.2506,27.1588,27.2172,120551.0
2018-07-17 10:40:00,32.61,32.89,32.6,32.79,223543.0,27.2172,27.4509,27.2088,27.3674,223543.0
2018-07-17 10:50:00,32.78,32.79,32.74,32.76,65491.0,27.3591,27.3674,27.3257,27.3424,65491.0
2018-07-17 11:00:00,32.75,32.76,32.54,32.55,87312.0,27.334,27.3424,27.1588,27.1671,87312.0
2018-07-17 11:10:00,32.54,32.63,32.51,32.63,58886.0,27.1588,27.2339,27.1337,27.2339,58886.0
2018-07-17 11:20:00,32.62,32.65,32.6,32.62,48084.0,27.2255,27.2506,27.2088,27.2255,48084.0
2018-07-17 11:30:00,32.61,32.62,32.5,32.51,34915.0,27.2172,27.2255,27.1254,27.1337,34915.0
2018-07-17 11:40:00,32.51,32.51,32.4,32.4,35846.0,27.1337,27.1337,27.0419,27.0419,35846.0
2018-07-17 11:50:00,32.4,32.52,32.4,32.42,42364.0,27.0419,27.1421,27.0419,27.0586,42364.0
2018-07-17 12:00:00,32.42,32.46,32.39,32.39,33981.0,27.0586,27.092,27.0336,27.0336,33981.0
2018-07-17 12:10:00,32.4,32.4,32.36,32.38,32519.0,27.0419,27.0419,27.0085,27.0252,32519.0
2018-07-17 12:20:00,32.38,32.39,32.3,32.32,35393.0,27.0252,27.0336,26.9584,26.9751,35393.0
2018-07-17 12:30:00,32.33,32.33,32.28,32.29,32326.0,26.9835,26.9835,26.9418,26.9501,32326.0
2018-07-17 12:40:00,32.28,32.29,32.21,32.22,47103.0,26.9418,26.9501,26.8833,26.8917,47103.0
2018-07-17 12:50:00,32.22,32.23,32.17,32.23,41953.0,26.8917,26.9,26.8499,26.9,41953.0
2018-07-17 13:00:00,32.22,32.22,32.18,32.21,29006.0,26.8917,26.8917,26.8583,26.8833,29006.0
2018-07-17 13:10:00,32.2,32.22,32.16,32.17,39514.0,26.875,26.8917,26.8416,26.8499,39514.0
2018-07-17 13:20:00,32.17,32.19,32.15,32.18,32539.0,26.8499,26.8666,26.8333,26.8583,32539.0
2018-07-17 13:30:00,32.18,32.21,32.17,32.19,23520.0,26.8583,26.8833,26.8499,26.8666,23520.0
2018-07-17 13:40:00,32.19,32.24,32.19,32.21,64947.0,26.8666,26.9084,26.8666,26.8833,64947.0
2018-07-17 13:50:00,32.21,32.21,32.16,32.17,24119.0,26.8833,26.8833,26.8416,26.8499,24119.0
2018-07-17 14:00:00,32.16,32.21,32.15,32.2,47400.0,26.8416,26.8833,26.8333,26.875,47400.0
2018-07-17 14:10:00,32.2,32.21,32.18,32.19,62777.0,26.875,26.8833,26.8583,26.8666,62777.0
2018-07-17 14:20:00,32.18,32.22,32.17,32.18,99743.0,26.8583,26.8917,26.8499,26.8583,99743.0
2018-07-17 14:30:00,32.18,32.26,32.18,32.23,52365.0,26.8583,26.9251,26.8583,26.9,52365.0
2018-07-17 14:40:00,32.23,32.25,32.22,32.22,29693.0,26.9,26.9167,26.8917,26.8917,29693.0
2018-07-17 14:50:00,32.23,32.25,32.21,32.24,54653.0,26.9,26.9167,26.8833,26.9084,54653.0
2018-07-17 15:00:00,32.24,32.25,32.2,32.2,74374.0,26.9084,26.9167,26.875,26.875,74374.0
2018-07-17 15:10:00,32.2,32.28,32.2,32.27,84155.0,26.875,26.9418,26.875,26.9334,84155.0
2018-07-17 15:20:00,32.27,32.28,32.23,32.27,55463.0,26.9334,26.9418,26.9,26.9334,55463.0
2018-07-17 15:30:00,32.28,32.31,32.26,32.29,84267.0,26.9418,26.9668,26.9251,26.9501,84267.0
2018-07-17 15:40:00,32.29,32.35,32.28,32.32,110919.0,26.9501,27.0002,26.9418,26.9751,110919.0
2018-07-17 15:50:00,32.31,32.31,32.26,32.27,299361.0,26.9668,26.9668,26.9251,26.9334,299361.0
2018-07-18 09:30:00,32.29,32.42,32.2,32.25,53735.0,26.9501,27.0586,26.875,26.9167,53735.0
2018-07-18 09:40:00,32.24,32.25,32.17,32.2,39409.0,26.9084,26.9167,26.8499,26.875,39409.0
2018-07-18 09:50:00,32.2,32.29,32.16,32.27,40300.0,26.875,26.9501,26.8416,26.9334,40300.0
2018-07-18 10:00:00,32.27,32.43,32.26,32.41,103713.0,26.9334,27.0669,26.9251,27.0503,103713.0
2018-07-18 10:10:00,32.41,32.59,32.41,32.58,114221.0,27.0503,27.2005,27.0503,27.1921,114221.0
2018-07-18 10:20:00,32.58,32.58,32.52,32.56,68272.0,27.1921,27.1921,27.1421,27.1754,68272.0
2018-07-18 10:30:00,32.55,32.58,32.52,32.57,67494.0,27.1671,27.1921,27.1421,27.1838,67494.0
2018-07-18 10:40:00,32.57,32.59,32.52,32.54,62540.0,27.1838,27.2005,27.1421,27.1588,62540.0
2018-07-18 10:50:00,32.53,32.87,32.52,32.66,244853.0,27.1504,27.4342,27.1421,27.2589,244853.0
2018-07-18 11:00:00,32.67,32.8,32.65,32.79,110195.0,27.2673,27.3758,27.2506,27.3674,110195.0
2018-07-18 11:10:00,32.79,32.81,32.71,32.72,236292.0,27.3674,27.3841,27.3006,27.309,236292.0
2018-07-18 11:20:00,32.72,32.77,32.63,32.64,92762.0,27.309,27.3507,27.2339,27.2422,92762.0
2018-07-18 11:30:00,32.64,32.65,32.6,32.65,67689.0,27.2422,27.2506,27.2088,27.2506,67689.0
2018-07-18 11:40:00,32.66,32.66,32.53,32.58,62593.0,27.2589,27.2589,27.1504,27.1921,62593.0
2018-07-18 11:50:00,32.59,32.66,32.58,32.66,40961.0,27.2005,27.2589,27.1921,27.2589,40961.0
2018-07-18 12:00:00,32.65,32.66,32.59,32.64,50163.0,27.2506,27.2589,27.2005,27.2422,50163.0
2018-07-18 12:10:00,32.65,32.66,32.6,32.64,46860.0,27.2506,27.2589,27.2088,27.2422,46860.0
2018-07-18 12:20:00,32.64,32.66,32.61,32.63,36546.0,27.2422,27.2589,27.2172,27.2339,36546.0
2018-07-18 12:30:00,32.63,32.66,32.63,32.64,24672.0,27.2339,27.2589,27.2339,27.2422,24672.0
2018-07-18 12:40:00,32.64,32.68,32.63,32.67,41123.0,27.2422,27.2756,27.2339,27.2673,41123.0
2018-07-18 12:50:00,32.67,32.68,32.51,32.51,46658.0,27.2673,27.2756,27.1337,27.1337,46658.0
2018-07-18 13:00:00,32.51,32.55,32.5,32.51,26807.0,27.1337,27.1671,27.1254,27.1337,26807.0
2018-07-18 13:10:00,32.51,32.55,32.45,32.45,93992.0,27.1337,27.1671,27.0836,27.0836,93992.0
2018-07-18 13:20:00,32.45,32.48,32.45,32.48,29379.0,27.0836,27.1087,27.0836,27.1087,29379.0
2018-07-18 13:30:00,32.48,32.48,32.41,32.42,35353.0,27.1087,27.1087,27.0503,27.0586,35353.0
2018-07-18 13:40:00,32.42,32.48,32.42,32.42,34372.0,27.0586,27.1087,27.0586,27.0586,34372.0
2018-07-18 13:50:00,32.43,32.53,32.42,32.51,97926.0,27.0669,27.1504,27.0586,27.1337,97926.0
2018-07-18 14:00:00,32.51,32.51,32.41,32.41,66704.0,27.1337,27.1337,27.0503,27.0503,66704.0
2018-07-18 14:10:00,32.41,32.45,32.4,32.44,45159.0,27.0503,27.0836,27.0419,27.0753,45159.0
2018-07-18 14:20:00,32.44,32.45,32.43,32.44,25886.0,27.0753,27.0836,27.0669,27.0753,25886.0
2018-07-18 14:30:00,32.44,32.46,32.42,32.45,58453.0,27.0753,27.092,27.0586,27.0836,58453.0
2018-07-18 14:40:00,32.45,32.48,32.42,32.48,44033.0,27.0836,27.1087,27.0586,27.1087,44033.0
2018-07-18 14:50:00,32.47,32.5,32.45,32.48,41913.0,27.1003,27.1254,27.0836,27.1087,41913.0
2018-07-18 15:00:00,32.49,32.52,32.48,32.48,54041.0,27.117,27.1421,27.1087,27.1087,54041.0
2018-07-18 15:10:00,32.48,32.57,32.47,32.57,95378.0,27.1087,27.1838,27.1003,27.1838,95378.0
2018-07-18 15:20:00,32.56,32.57,32.53,32.55,62128.0,27.1754,27.1838,27.1504,27.1671,62128.0
2018-07-18 15:30:00,32.55,32.57,32.54,32.55,93868.0,27.1671,27.1838,27.1588,27.1671,93868.0
2018-07-18 15:40:00,32.55,32.56,32.47,32.47,163484.0,27.1671,27.1754,27.1003,27.1003,163484.0
2018-07-18 15:50:00,32.48,32.51,32.46,32.48,444961.0,27.1087,27.1337,27.092,27.1087,444961.0
2018-07-19 09:30:00,32.41,32.52,32.2,32.2,43225.0,27.0503,27.1421,26.875,26.875,43225.0
2018-07-19 09:40:00,32.2,32.22,32.14,32.18,28190.0,26.875,26.8917,26.8249,26.8583,28190.0
2018-07-19 09:50:00,32.17,32.17,32.06,32.13,44176.0,26.8499,26.8499,26.7581,26.8166,44176.0
2018-07-19 10:00:00,32.13,32.13,32.05,32.05,22137.0,26.8166,26.8166,26.7498,26.7498,22137.0
2018-07-19 10:10:00,32.05,32.05,31.86,31.96,152100.0,26.7498,26.7498,26.5912,26.6747,152100.0
2018-07-19 10:20:00,31.96,32.13,31.96,32.13,50611.0,26.6747,26.8166,26.6747,26.8166,50611.0
2018-07-19 10:30:00,32.13,32.14,32.0,32.02,30583.0,26.8166,26.8249,26.7081,26.7248,30583.0
2018-07-19 10:40:00,32.01,32.02,31.96,31.99,40944.0,26.7164,26.7248,26.6747,26.6997,40944.0
2018-07-19 10:50:00,31.99,32.19,31.98,32.16,113833.0,26.6997,26.8666,26.6914,26.8416,113833.0
2018-07-19 11:00:00,32.16,32.21,32.14,32.16,51926.0,26.8416,26.8833,26.8249,26.8416,51926.0
2018-07-19 11:10:00,32.17,32.23,32.15,32.22,52285.0,26.8499,26.9,26.8333,26.8917,52285.0
2018-07-19 11:20:00,32.21,32.24,32.1,32.16,386830.0,26.8833,26.9084,26.7915,26.8416,386830.0
2018-07-19 11:30:00,32.17,32.26,32.12,32.26,79911.0,26.8499,26.9251,26.8082,26.9251,79911.0
2018-07-19 11:40:00,32.26,32.27,32.2,32.23,151390.0,26.9251,26.9334,26.875,26.9,151390.0
2018-07-19 11:50:00,32.23,32.23,32.14,32.22,69829.0,26.9,26.9,26.8249,26.8917,69829.0
2018-07-19 12:00:00,32.23,32.33,32.22,32.31,38778.0,26.9,26.9835,26.8917,26.9668,38778.0
2018-07-19 12:10:00,32.32,32.37,32.32,32.36,26863.0,26.9751,27.0169,26.9751,27.0085,26863.0
2018-07-19 12:20:00,32.37,32.44,32.36,32.44,24648.0,27.0169,27.0753,27.0085,27.0753,24648.0
2018-07-19 12:30:00,32.44,32.5,32.43,32.44,32725.0,27.0753,27.1254,27.0669,27.0753,32725.0
2018-07-19 12:40:00,32.44,32.45,32.37,32.39,36630.0,27.0753,27.0836,27.0169,27.0336,36630.0
2018-07-19 12:50:00,32.39,32.46,32.38,32.46,38145.0,27.0336,27.092,27.0252,27.092,38145.0
2018-07-19 13:00:00,32.45,32.48,32.39,32.42,36173.0,27.0836,27.1087,27.0336,27.0586,36173.0
2018-07-19 13:10:00,32.41,32.42,32.38,32.4,17128.0,27.0503,27.0586,27.0252,27.0419,17128.0
2018-07-19 13:20:00,32.4,32.41,32.38,32.39,37786.0,27.0419,27.0503,27.0252,27.0336,37786.0
2018-07-19 13:30:00,32.39,32.4,32.35,32.38,26205.0,27.0336,27.0419,27.0002,27.0252,26205.0
2018-07-19 13:40:00,32.39,32.39,32.35,32.38,29918.0,27.0336,27.0336,27.0002,27.0252,29918.0
2018-07-19 13:50:00,32.38,32.5,32.35,32.5,34405.0,27.0252,27.1254,27.0002,27.1254,34405.0
2018-07-19 14:00:00,32.51,32.56,32.48,32.54,64804.0,27.1337,27.1754,27.1087,27.1588,64804.0
2018-07-19 14:10:00,32.53,32.54,32.48,32.5,27446.0,27.1504,27.1588,27.1087,27.1254,27446.0
2018-07-19 14:20:00,32.5,32.51,32.48,32.5,27314.0,27.1254,27.1337,27.1087,27.1254,27314.0
2018-07-19 14:30:00,32.5,32.51,32.45,32.46,27397.0,27.1254,27.1337,27.0836,27.092,27397.0
2018-07-19 14:40:00,32.45,32.46,32.44,32.44,27373.0,27.0836,27.092,27.0753,27.0753,27373.0
2018-07-19 14:50:00,32.45,32.47,32.43,32.44,27499.0,27.0836,27.1003,27.0669,27.0753,27499.0
2018-07-19 15:00:00,32.45,32.51,32.43,32.5,52740.0,27.0836,27.1337,27.0669,27.1254,52740.0
2018-07-19 15:10:00,32.5,32.51,32.43,32.43,32668.0,27.1254,27.1337,27.0669,27.0669,32668.0
2018-07-19 15:20:00,32.43,32.46,32.43,32.44,33133.0,27.0669,27.092,27.0669,27.0753,33133.0
2018-07-19 15:30:00,32.45,32.45,32.33,32.37,214777.0,27.0836,27.0836,26.9835,27.0169,214777.0
2018-07-19 15:40:00,32.36,32.4,32.33,32.33,114197.0,27.0085,27.0419,26.9835,26.9835,114197.0
2018-07-19 15:50:00,32.34,32.39,32.29,32.31,472821.0,26.9918,27.0336,26.9501,26.9668,472821.0
2018-07-20 09:30:00,32.26,32.33,32.15,32.24,85134.0,26.9251,26.9835,26.8333,26.9084,85134.0
2018-07-20 09:40:00,32.25,32.33,32.22,32.24,27570.0,26.9167,26.9835,26.8917,26.9084,27570.0
2018-07-20 09:50:00,32.24,32.31,32.19,32.2,19407.0,26.9084,26.9668,26.8666,26.875,19407.0
2018-07-20 10:00:00,32.21,32.21,32.1,32.1,32626.0,26.8833,26.8833,26.7915,26.7915,32626.0
2018-07-20 10:10:00,32.1,32.14,32.07,32.09,60510.0,26.7915,26.8249,26.7665,26.7832,60510.0
2018-07-20 10:20:00,32.1,32.17,32.09,32.13,67918.0,26.7915,26.8499,26.7832,26.8166,67918.0
2018-07-20 10:30:00,32.13,32.15,32.01,32.02,32701.0,26.8166,26.8333,26.7164,26.7248,32701.0
2018-07-20 10:40:00,32.01,32.01,31.96,31.97,18607.0,26.7164,26.7164,26.6747,26.683,18607.0
2018-07-20 10:50:00,31.96,32.02,31.96,31.98,48295.0,26.6747,26.7248,26.6747,26.6914,48295.0
2018-07-20 11:00:00,31.98,31.99,31.95,31.95,39902.0,26.6914,26.6997,26.6663,26.6663,39902.0
2018-07-20 11:10:00,31.96,32.0,31.92,31.99,46533.0,26.6747,26.7081,26.6413,26.6997,46533.0
2018-07-20 11:20:00,31.99,32.01,31.97,31.99,20547.0,26.6997,26.7164,26.683,26.6997,20547.0
2018-07-20 11:30:00,32.0,32.03,31.99,32.03,23168.0,26.7081,26.7331,26.6997,26.7331,23168.0
2018-07-20 11:40:00,32.02,32.12,32.02,32.12,36404.0,26.7248,26.8082,26.7248,26.8082,36404.0
2018-07-20 11:50:00,32.12,32.16,32.11,32.13,27147.0,26.8082,26.8416,26.7999,26.8166,27147.0
2018-07-20 12:00:00,32.13,32.2,32.13,32.18,22996.0,26.8166,26.875,26.8166,26.8583,22996.0
2018-07-20 12:10:00,32.19,32.22,32.18,32.2,11913.0,26.8666,26.8917,26.8583,26.875,11913.0
2018-07-20 12:20:00,32.2,32.25,32.2,32.22,22242.0,26.875,26.9167,26.875,26.8917,22242.0
2018-07-20 12:30:00,32.21,32.22,32.19,32.2,22511.0,26.8833,26.8917,26.8666,26.875,22511.0
2018-07-20 12:40:00,32.2,32.24,32.19,32.23,19968.0,26.875,26.9084,26.8666,26.9,19968.0
2018-07-20 12:50:00,32.24,32.24,32.19,32.19,10555.0,26.9084,26.9084,26.8666,26.8666,10555.0
2018-07-20 13:00:00,32.19,32.2,32.15,32.18,25888.0,26.8666,26.875,26.8333,26.8583,25888.0
2018-07-20 13:10:00,32.17,32.18,32.16,32.16,13717.0,26.8499,26.8583,26.8416,26.8416,13717.0
2018-07-20 13:20:00,32.16,32.16,32.11,32.15,9952.0,26.8416,26.8416,26.7999,26.8333,9952.0
2018-07-20 13:30:00,32.14,32.14,32.11,32.13,12585.0,26.8249,26.8249,26.7999,26.8166,12585.0
2018-07-20 13:40:00,32.13,32.14,32.12,32.12,10935.0,26.8166,26.8249,26.8082,26.8082,10935.0
2018-07-20 13:50:00,32.13,32.13,32.09,32.09,21531.0,26.8166,26.8166,26.7832,26.7832,21531.0
2018-07-20 14:00:00,32.1,32.15,32.09,32.13,38166.0,26.7915,26.8333,26.7832,26.8166,38166.0
2018-07-20 14:10:00,32.13,32.17,32.13,32.16,21193.0,26.8166,26.8499,26.8166,26.8416,21193.0
2018-07-20 14:20:00,32.17,32.19,32.15,32.17,19540.0,26.8499,26.8666,26.8333,26.8499,19540.0
2018-07-20 14:30:00,32.17,32.19,32.15,32.17,34815.0,26.8499,26.8666,26.8333,26.8499,34815.0
2018-07-20 14:40:00,32.16,32.2,32.15,32.2,21860.0,26.8416,26.875,26.8333,26.875,21860.0
2018-07-20 14:50:00,32.19,32.22,32.18,32.18,26130.0,26.8666,26.8917,26.8583,26.8583,26130.0
2018-07-20 15:00:00,32.19,32.2,32.18,32.2,24325.0,26.8666,26.875,26.8583,26.875,24325.0
2018-07-20 15:10:00,32.2,32.21,32.18,32.21,26405.0,26.875,26.8833,26.8583,26.8833,26405.0
2018-07-20 15:20:00,32.2,32.2,32.15,32.16,32991.0,26.875,26.875,26.8333,26.8416,32991.0
2018-07-20 15:30:00,32.16,32.21,32.16,32.19,28853.0,26.8416,26.8833,26.8416,26.8666,28853.0
2018-07-20 15:40:00,32.19,32.2,32.17,32.2,110132.0,26.8666,26.875,26.8499,26.875,110132.0
2018-07-20 15:50:00,32.2,32.2,32.13,32.14,267519.0,26.875,26.875,26.8166,26.8249,267519.0
2018-07-23 09:30:00,32.24,32.28,31.89,31.91,97263.0,26.9084,26.9418,26.6162,26.6329,97263.0
2018-07-23 09:40:00,31.94,31.96,31.87,31.93,25421.0,26.658,26.6747,26.5996,26.6496,25421.0
2018-07-23 09:50:00,31.91,31.93,31.83,31.9,73640.0,26.6329,26.6496,26.5662,26.6246,73640.0
2018-07-23 10:00:00,31.89,31.91,31.76,31.76,60341.0,26.6162,26.6329,26.5077,26.5077,60341.0
2018-07-23 10:10:00,31.75,31.82,31.73,31.81,41226.0,26.4994,26.5578,26.4827,26.5495,41226.0
2018-07-23 10:20:00,31.8,31.83,31.73,31.77,44665.0,26.5411,26.5662,26.4827,26.5161,44665.0
2018-07-23 10:30:00,31.78,31.82,31.72,31.8,18702.0,26.5244,26.5578,26.4744,26.5411,18702.0
2018-07-23 10:40:00,31.81,31.86,31.75,31.84,32849.0,26.5495,26.5912,26.4994,26.5745,32849.0
2018-07-23 10:50:00,31.85,31.89,31.82,31.86,17812.0,26.5829,26.6162,26.5578,26.5912,17812.0
2018-07-23 11:00:00,31.87,31.92,31.83,31.87,20103.0,26.5996,26.6413,26.5662,26.5996,20103.0
2018-07-23 11:10:00,31.88,31.88,31.8,31.87,22849.0,26.6079,26.6079,26.5411,26.5996,22849.0
2018-07-23 11:20:00,31.86,31.91,31.83,31.86,22615.0,26.5912,26.6329,26.5662,26.5912,22615.0
2018-07-23 11:30:00,31.86,31.87,31.82,31.85,28350.0,26.5912,26.5996,26.5578,26.5829,28350.0
2018-07-23 11:40:00,31.85,31.86,31.81,31.84,17546.0,26.5829,26.5912,26.5495,26.5745,17546.0
2018-07-23 11:50:00,31.84,31.84,31.79,31.81,29409.0,26.5745,26.5745,26.5328,26.5495,29409.0
2018-07-23 12:00:00,31.81,31.82,31.76,31.76,36266.0,26.5495,26.5578,26.5077,26.5077,36266.0
2018-07-23 12:10:00,31.77,31.79,31.73,31.78,20709.0,26.5161,26.5328,26.4827,26.5244,20709.0
2018-07-23 12:20:00,31.79,31.84,31.78,31.81,19436.0,26.5328,26.5745,26.5244,26.5495,19436.0
2018-07-23 12:30:00,31.81,31.87,31.8,31.86,25598.0,26.5495,26.5996,26.5411,26.5912,25598.0
2018-07-23 12:40:00,31.86,31.89,31.83,31.84,22526.0,26.5912,26.6162,26.5662,26.5745,22526.0
2018-07-23 12:50:00,31.84,31.88,31.82,31.83,88412.0,26.5745,26.6079,26.5578,26.5662,88412.0
2018-07-23 13:00:00,31.82,31.88,31.81,31.86,25720.0,26.5578,26.6079,26.5495,26.5912,25720.0
2018-07-23 13:10:00,31.86,31.88,31.83,31.87,24913.0,26.5912,26.6079,26.5662,26.5996,24913.0
2018-07-23 13:20:00,31.86,31.87,31.82,31.86,32868.0,26.5912,26.5996,26.5578,26.5912,32868.0
2018-07-23 13:30:00,31.86,31.92,31.84,31.91,43634.0,26.5912,26.6413,26.5745,26.6329,43634.0
2018-07-23 13:40:00,31.9,31.92,31.9,31.92,36411.0,26.6246,26.6413,26.6246,26.6413,36411.0
2018-07-23 13:50:00,31.92,31.93,31.88,31.89,49772.0,26.6413,26.6496,26.6079,26.6162,49772.0
2018-07-23 14:00:00,31.88,31.9,31.84,31.86,61141.0,26.6079,26.6246,26.5745,26.5912,61141.0
2018-07-23 14:10:00,31.86,31.88,31.82,31.85,135503.0,26.5912,26.6079,26.5578,26.5829,135503.0
2018-07-23 14:20:00,31.86,31.86,31.79,31.8,37273.0,26.5912,26.5912,26.5328,26.5411,37273.0
2018-07-23 14:30:00,31.8,31.83,31.74,31.74,35950.0,26.5411,26.5662,26.4911,26.4911,35950.0
2018-07-23 14:40:00,31.75,31.75,31.59,31.63,147212.0,26.4994,26.4994,26.3659,26.3992,147212.0
2018-07-23 14:50:00,31.64,31.7,31.63,31.65,57950.0,26.4076,26.4577,26.3992,26.4159,57950.0
2018-07-23 15:00:00,31.64,31.72,31.64,31.71,25529.0,26.4076,26.4744,26.4076,26.466,25529.0
2018-07-23 15:10:00,31.72,31.75,31.7,31.74,43979.0,26.4744,26.4994,26.4577,26.4911,43979.0
2018-07-23 15:20:00,31.74,31.75,31.69,31.71,41208.0,26.4911,26.4994,26.4493,26.466,41208.0
2018-07-23 15:30:00,31.71,31.72,31.66,31.67,45435.0,26.466,26.4744,26.4243,26.4326,45435.0
2018-07-23 15:40:00,31.66,31.68,31.63,31.66,69626.0,26.4243,26.441,26.3992,26.4243,69626.0
2018-07-23 15:50:00,31.67,31.69,31.56,31.61,308101.0,26.4326,26.4493,26.3408,26.3826,308101.0
2018-07-24 09:30:00,31.79,31.79,31.43,31.54,40342.0,26.5328,26.5328,26.2323,26.3241,40342.0
2018-07-24 09:40:00,31.55,31.55,31.28,31.31,24036.0,26.3325,26.3325,26.1071,26.1322,24036.0
2018-07-24 09:50:00,31.32,31.35,31.24,31.29,30642.0,26.1405,26.1656,26.0737,26.1155,30642.0
2018-07-24 10:00:00,31.3,31.45,31.3,31.42,44353.0,26.1238,26.249,26.1238,26.224,44353.0
2018-07-24 10:10:00,31.41,31.46,31.28,31.29,41847.0,26.2156,26.2574,26.1071,26.1155,41847.0
2018-07-24 10:20:00,31.29,31.37,31.28,31.34,68649.0,26.1155,26.1822,26.1071,26.1572,68649.0
2018-07-24 10:30:00,31.35,31.35,31.27,31.29,38771.0,26.1656,26.1656,26.0988,26.1155,38771.0
2018-07-24 10:40:00,31.31,31.36,31.27,31.34,41899.0,26.1322,26.1739,26.0988,26.1572,41899.0
2018-07-24 10:50:00,31.33,31.4,31.32,31.35,27040.0,26.1489,26.2073,26.1405,26.1656,27040.0
2018-07-24 11:00:00,31.35,31.36,31.25,31.3,59494.0,26.1656,26.1739,26.0821,26.1238,59494.0
2018-07-24 11:10:00,31.3,31.37,31.29,31.37,57892.0,26.1238,26.1822,26.1155,26.1822,57892.0
2018-07-24 11:20:00,31.36,31.38,31.33,31.36,55274.0,26.1739,26.1906,26.1489,26.1739,55274.0
2018-07-24 11:30:00,31.35,31.35,31.22,31.23,140211.0,26.1656,26.1656,26.057,26.0654,140211.0
2018-07-24 11:40:00,31.22,31.23,31.15,31.19,37104.0,26.057,26.0654,25.9986,26.032,37104.0
2018-07-24 11:50:00,31.18,31.18,31.15,31.17,22366.0,26.0237,26.0237,25.9986,26.0153,22366.0
2018-07-24 12:00:00,31.17,31.22,31.16,31.22,26901.0,26.0153,26.057,26.007,26.057,26901.0
2018-07-24 12:10:00,31.22,31.26,31.2,31.25,42170.0,26.057,26.0904,26.0404,26.0821,42170.0
2018-07-24 12:20:00,31.24,31.26,31.2,31.21,34714.0,26.0737,26.0904,26.0404,26.0487,34714.0
2018-07-24 12:30:00,31.2,31.21,31.16,31.16,21416.0,26.0404,26.0487,26.007,26.007,21416.0
2018-07-24 12:40:00,31.17,31.18,31.12,31.13,47765.0,26.0153,26.0237,25.9736,25.9819,47765.0
2018-07-24 12:50:00,31.12,31.15,31.09,31.1,34631.0,25.9736,25.9986,25.9485,25.9569,34631.0
2018-07-24 13:00:00,31.11,31.12,31.09,31.09,26912.0,25.9652,25.9736,25.9485,25.9485,26912.0
2018-07-24 13:10:00,31.09,31.1,30.96,30.98,73912.0,25.9485,25.9569,25.84,25.8567,73912.0
2018-07-24 13:20:00,30.98,31.01,30.92,30.92,124504.0,25.8567,25.8818,25.8067,25.8067,124504.0
2018-07-24 13:30:00,30.93,30.93,30.85,30.92,60105.0,25.815,25.815,25.7482,25.8067,60105.0
2018-07-24 13:40:00,30.92,30.99,30.9,30.96,66325.0,25.8067,25.8651,25.79,25.84,66325.0
2018-07-24 13:50:00,30.95,30.98,30.94,30.97,51009.0,25.8317,25.8567,25.8234,25.8484,51009.0
2018-07-24 14:00:00,30.97,31.0,30.95,30.99,45832.0,25.8484,25.8734,25.8317,25.8651,45832.0
2018-07-24 14:10:00,30.99,31.01,30.97,31.01,66470.0,25.8651,25.8818,25.8484,25.8818,66470.0
2018-07-24 14:20:00,31.01,31.01,30.96,30.98,43373.0,25.8818,25.8818,25.84,25.8567,43373.0
2018-07-24 14:30:00,30.98,31.02,30.96,31.01,75589.0,25.8567,25.8901,25.84,25.8818,75589.0
2018-07-24 14:40:00,31.01,31.11,31.0,31.1,197844.0,25.8818,25.9652,25.8734,25.9569,197844.0
2018-07-24 14:50:00,31.09,31.14,31.06,31.09,67710.0,25.9485,25.9903,25.9235,25.9485,67710.0
2018-07-24 15:00:00,31.08,31.12,31.07,31.11,65655.0,25.9402,25.9736,25.9319,25.9652,65655.0
2018-07-24 15:10:00,31.11,31.13,31.09,31.12,46075.0,25.9652,25.9819,25.9485,25.9736,46075.0
2018-07-24 15:20:00,31.12,31.15,31.1,31.15,57178.0,25.9736,25.9986,25.9569,25.9986,57178.0
2018-07-24 15:30:00,31.15,31.26,31.14,31.25,140261.0,25.9986,26.0904,25.9903,26.0821,140261.0
2018-07-24 15:40:00,31.25,31.27,31.21,31.24,219285.0,26.0821,26.0988,26.0487,26.0737,219285.0
2018-07-24 15:50:00,31.24,31.25,31.18,31.2,583519.0,26.0737,26.0821,26.0237,26.0404,583519.0
2018-07-25 09:30:00,31.17,31.77,31.16,31.73,77436.0,26.0153,26.5161,26.007,26.4827,77436.0
2018-07-25 09:40:00,31.73,31.83,31.68,31.73,93284.0,26.4827,26.5662,26.441,26.4827,93284.0
2018-07-25 09:50:00,31.74,31.8,31.56,31.56,74411.0,26.4911,26.5411,26.3408,26.3408,74411.0
2018-07-25 10:00:00,31.57,31.63,31.49,31.49,64353.0,26.3492,26.3992,26.2824,26.2824,64353.0
2018-07-25 10:10:00,31.49,31.57,31.45,31.57,75926.0,26.2824,26.3492,26.249,26.3492,75926.0
2018-07-25 10:20:00,31.57,31.58,31.49,31.5,41665.0,26.3492,26.3575,26.2824,26.2907,41665.0
2018-07-25 10:30:00,31.51,31.51,31.42,31.42,49736.0,26.2991,26.2991,26.224,26.224,49736.0
2018-07-25 10:40:00,31.42,31.51,31.39,31.47,93551.0,26.224,26.2991,26.1989,26.2657,93551.0
2018-07-25 10:50:00,31.46,31.54,31.46,31.51,30309.0,26.2574,26.3241,26.2574,26.2991,30309.0
2018-07-25 11:00:00,31.51,31.54,31.49,31.54,45333.0,26.2991,26.3241,26.2824,26.3241,45333.0
2018-07-25 11:10:00,31.53,31.54,31.46,31.47,30476.0,26.3158,26.3241,26.2574,26.2657,30476.0
2018-07-25 11:20:00,31.47,31.53,31.46,31.53,24060.0,26.2657,26.3158,26.2574,26.3158,24060.0
2018-07-25 11:30:00,31.53,31.53,31.51,31.53,35516.0,26.3158,26.3158,26.2991,26.3158,35516.0
2018-07-25 11:40:00,31.54,31.66,31.54,31.66,32450.0,26.3241,26.4243,26.3241,26.4243,32450.0
2018-07-25 11:50:00,31.66,31.66,31.63,31.65,45476.0,26.4243,26.4243,26.3992,26.4159,45476.0
2018-07-25 12:00:00,31.65,31.66,31.57,31.58,44866.0,26.4159,26.4243,26.3492,26.3575,44866.0
2018-07-25 12:10:00,31.58,31.62,31.57,31.61,30533.0,26.3575,26.3909,26.3492,26.3826,30533.0
2018-07-25 12:20:00,31.61,31.62,31.59,31.61,46164.0,26.3826,26.3909,26.3659,26.3826,46164.0
2018-07-25 12:30:00,31.6,31.61,31.58,31.59,31484.0,26.3742,26.3826,26.3575,26.3659,31484.0
2018-07-25 12:40:00,31.59,31.6,31.55,31.58,60913.0,26.3659,26.3742,26.3325,26.3575,60913.0
2018-07-25 12:50:00,31.58,31.59,31.57,31.58,23526.0,26.3575,26.3659,26.3492,26.3575,23526.0
2018-07-25 13:00:00,31.58,31.62,31.57,31.61,40687.0,26.3575,26.3909,26.3492,26.3826,40687.0
2018-07-25 13:10:00,31.61,31.61,31.56,31.57,33957.0,26.3826,26.3826,26.3408,26.3492,33957.0
2018-07-25 13:20:00,31.57,31.58,31.55,31.58,39496.0,26.3492,26.3575,26.3325,26.3575,39496.0
2018-07-25 13:30:00,31.58,31.58,31.53,31.55,51915.0,26.3575,26.3575,26.3158,26.3325,51915.0
2018-07-25 13:40:00,31.56,31.58,31.55,31.58,18337.0,26.3408,26.3575,26.3325,26.3575,18337.0
2018-07-25 13:50:00,31.58,31.6,31.58,31.59,37521.0,26.3575,26.3742,26.3575,26.3659,37521.0
2018-07-25 14:00:00,31.59,31.61,31.57,31.58,59538.0,26.3659,26.3826,26.3492,26.3575,59538.0
2018-07-25 14:10:00,31.57,31.57,31.47,31.48,51777.0,26.3492,26.3492,26.2657,26.2741,51777.0
2018-07-25 14:20:00,31.47,31.48,31.44,31.48,28982.0,26.2657,26.2741,26.2407,26.2741,28982.0
2018-07-25 14:30:00,31.48,31.5,31.47,31.48,28714.0,26.2741,26.2907,26.2657,26.2741,28714.0
2018-07-25 14:40:00,31.49,31.49,31.44,31.47,45437.0,26.2824,26.2824,26.2407,26.2657,45437.0
2018-07-25 14:50:00,31.46,31.47,31.42,31.43,33574.0,26.2574,26.2657,26.224,26.2323,33574.0
2018-07-25 15:00:00,31.43,31.44,31.39,31.39,42483.0,26.2323,26.2407,26.1989,26.1989,42483.0
2018-07-25 15:10:00,31.4,31.41,31.33,31.35,69221.0,26.2073,26.2156,26.1489,26.1656,69221.0
2018-07-25 15:20:00,31.35,31.36,31.33,31.35,47773.0,26.1656,26.1739,26.1489,26.1656,47773.0
2018-07-25 15:30:00,31.35,31.42,31.33,31.4,127333.0,26.1656,26.224,26.1489,26.2073,127333.0
2018-07-25 15:40:00,31.41,31.42,31.32,31.35,224572.0,26.2156,26.224,26.1405,26.1656,224572.0
2018-07-25 15:50:00,31.35,31.37,31.32,31.36,587308.0,26.1656,26.1822,26.1405,26.1739,587308.0
2018-07-26 09:30:00,31.34,31.63,31.34,31.55,68778.0,26.1572,26.3992,26.1572,26.3325,68778.0
2018-07-26 09:40:00,31.54,31.64,31.54,31.58,127616.0,26.3241,26.4076,26.3241,26.3575,127616.0
2018-07-26 09:50:00,31.57,31.58,31.49,31.54,38525.0,26.3492,26.3575,26.2824,26.3241,38525.0
2018-07-26 10:00:00,31.54,31.64,31.53,31.6,50685.0,26.3241,26.4076,26.3158,26.3742,50685.0
2018-07-26 10:10:00,31.6,31.87,31.59,31.84,105347.0,26.3742,26.5996,26.3659,26.5745,105347.0
2018-07-26 10:20:00,31.85,31.98,31.85,31.88,35454.0,26.5829,26.6914,26.5829,26.6079,35454.0
2018-07-26 10:30:00,31.88,31.98,31.87,31.98,40334.0,26.6079,26.6914,26.5996,26.6914,40334.0
2018-07-26 10:40:00,31.98,31.99,31.9,31.91,48316.0,26.6914,26.6997,26.6246,26.6329,48316.0
2018-07-26 10:50:00,31.91,31.92,31.85,31.9,72954.0,26.6329,26.6413,26.5829,26.6246,72954.0
2018-07-26 11:00:00,31.9,31.93,31.89,31.9,107259.0,26.6246,26.6496,26.6162,26.6246,107259.0
2018-07-26 11:10:00,31.9,31.91,31.89,31.91,52464.0,26.6246,26.6329,26.6162,26.6329,52464.0
2018-07-26 11:20:00,31.9,31.9,31.85,31.88,53356.0,26.6246,26.6246,26.5829,26.6079,53356.0
2018-07-26 11:30:00,31.88,31.88,31.81,31.83,32329.0,26.6079,26.6079,26.5495,26.5662,32329.0
2018-07-26 11:40:00,31.82,31.84,31.77,31.82,35309.0,26.5578,26.5745,26.5161,26.5578,35309.0
2018-07-26 11:50:00,31.81,31.87,31.79,31.85,24145.0,26.5495,26.5996,26.5328,26.5829,24145.0
2018-07-26 12:00:00,31.85,31.87,31.84,31.85,24992.0,26.5829,26.5996,26.5745,26.5829,24992.0
2018-07-26 12:10:00,31.84,31.84,31.82,31.84,17426.0,26.5745,26.5745,26.5578,26.5745,17426.0
2018-07-26 12:20:00,31.84,31.85,31.81,31.83,22138.0,26.5745,26.5829,26.5495,26.5662,22138.0
2018-07-26 12:30:00,31.83,31.83,31.77,31.83,35718.0,26.5662,26.5662,26.5161,26.5662,35718.0
2018-07-26 12:40:00,31.83,31.86,31.82,31.86,20675.0,26.5662,26.5912,26.5578,26.5912,20675.0
2018-07-26 12:50:00,31.86,31.87,31.85,31.86,24113.0,26.5912,26.5996,26.5829,26.5912,24113.0
2018-07-26 13:00:00,31.87,31.89,31.85,31.88,24686.0,26.5996,26.6162,26.5829,26.6079,24686.0
2018-07-26 13:10:00,31.88,31.89,31.85,31.86,24558.0,26.6079,26.6162,26.5829,26.5912,24558.0
2018-07-26 13:20:00,31.87,31.9,31.86,31.88,32670.0,26.5996,26.6246,26.5912,26.6079,32670.0
2018-07-26 13:30:00,31.88,31.88,31.82,31.83,15061.0,26.6079,26.6079,26.5578,26.5662,15061.0
2018-07-26 13:40:00,31.83,31.84,31.8,31.84,19402.0,26.5662,26.5745,26.5411,26.5745,19402.0
2018-07-26 13:50:00,31.84,31.84,31.77,31.77,22942.0,26.5745,26.5745,26.5161,26.5161,22942.0
2018-07-26 14:00:00,31.78,31.78,31.73,31.77,27719.0,26.5244,26.5244,26.4827,26.5161,27719.0
2018-07-26 14:10:00,31.77,31.78,31.75,31.76,30464.0,26.5161,26.5244,26.4994,26.5077,30464.0
2018-07-26 14:20:00,31.75,31.75,31.73,31.75,20705.0,26.4994,26.4994,26.4827,26.4994,20705.0
2018-07-26 14:30:00,31.75,31.76,31.72,31.76,25203.0,26.4994,26.5077,26.4744,26.5077,25203.0
2018-07-26 14:40:00,31.76,31.79,31.75,31.79,29970.0,26.5077,26.5328,26.4994,26.5328,29970.0
2018-07-26 14:50:00,31.78,31.83,31.77,31.79,102035.0,26.5244,26.5662,26.5161,26.5328,102035.0
2018-07-26 15:00:00,31.78,31.79,31.72,31.72,47679.0,26.5244,26.5328,26.4744,26.4744,47679.0
2018-07-26 15:10:00,31.72,31.74,31.67,31.71,423149.0,26.4744,26.4911,26.4326,26.466,423149.0
2018-07-26 15:20:00,31.71,31.74,31.68,31.7,84322.0,26.466,26.4911,26.441,26.4577,84322.0
2018-07-26 15:30:00,31.7,31.74,31.68,31.69,122776.0,26.4577,26.4911,26.441,26.4493,122776.0
2018-07-26 15:40:00,31.7,31.72,31.59,31.62,222990.0,26.4577,26.4744,26.3659,26.3909,222990.0
2018-07-26 15:50:00,31.62,31.69,31.55,31.68,724691.0,26.3909,26.4493,26.3325,26.441,724691.0
2018-07-27 09:30:00,31.87,31.99,31.72,31.87,31266.0,26.5996,26.6997,26.4744,26.5996,31266.0
2018-07-27 09:40:00,31.86,31.87,31.74,31.74,34360.0,26.5912,26.5996,26.4911,26.4911,34360.0
2018-07-27 09:50:00,31.76,31.82,31.7,31.82,33323.0,26.5077,26.5578,26.4577,26.5578,33323.0
2018-07-27 10:00:00,31.86,31.87,31.78,31.85,24016.0,26.5912,26.5996,26.5244,26.5829,24016.0
2018-07-27 10:10:00,31.86,31.91,31.85,31.87,38082.0,26.5912,26.6329,26.5829,26.5996,38082.0
2018-07-27 10:20:00,31.87,31.89,31.75,31.78,33451.0,26.5996,26.6162,26.4994,26.5244,33451.0
2018-07-27 10:30:00,31.78,31.79,31.72,31.72,30349.0,26.5244,26.5328,26.4744,26.4744,30349.0
2018-07-27 10:40:00,31.72,31.72,31.62,31.64,22889.0,26.4744,26.4744,26.3909,26.4076,22889.0
2018-07-27 10:50:00,31.64,31.68,31.61,31.66,21840.0,26.4076,26.441,26.3826,26.4243,21840.0
2018-07-27 11:00:00,31.66,31.69,31.62,31.63,29907.0,26.4243,26.4493,26.3909,26.3992,29907.0
2018-07-27 11:10:00,31.63,31.63,31.51,31.53,26980.0,26.3992,26.3992,26.2991,26.3158,26980.0
2018-07-27 11:20:00,31.54,31.61,31.53,31.58,17756.0,26.3241,26.3826,26.3158,26.3575,17756.0
2018-07-27 11:30:00,31.58,31.62,31.57,31.6,23342.0,26.3575,26.3909,26.3492,26.3742,23342.0
2018-07-27 11:40:00,31.6,31.6,31.56,31.56,16848.0,26.3742,26.3742,26.3408,26.3408,16848.0
2018-07-27 11:50:00,31.56,31.58,31.55,31.57,18209.0,26.3408,26.3575,26.3325,26.3492,18209.0
2018-07-27 12:00:00,31.57,31.57,31.52,31.55,20015.0,26.3492,26.3492,26.3074,26.3325,20015.0
2018-07-27 12:10:00,31.55,31.56,31.5,31.51,11940.0,26.3325,26.3408,26.2907,26.2991,11940.0
2018-07-27 12:20:00,31.51,31.51,31.47,31.5,23252.0,26.2991,26.2991,26.2657,26.2907,23252.0
2018-07-27 12:30:00,31.51,31.51,31.42,31.46,30972.0,26.2991,26.2991,26.224,26.2574,30972.0
2018-07-27 12:40:00,31.45,31.48,31.42,31.42,30640.0,26.249,26.2741,26.224,26.224,30640.0
2018-07-27 12:50:00,31.43,31.45,31.4,31.41,24733.0,26.2323,26.249,26.2073,26.2156,24733.0
2018-07-27 13:00:00,31.41,31.47,31.36,31.43,52402.0,26.2156,26.2657,26.1739,26.2323,52402.0
2018-07-27 13:10:00,31.43,31.45,31.41,31.43,53098.0,26.2323,26.249,26.2156,26.2323,53098.0
2018-07-27 13:20:00,31.43,31.49,31.42,31.48,23400.0,26.2323,26.2824,26.224,26.2741,23400.0
2018-07-27 13:30:00,31.49,31.5,31.46,31.49,27645.0,26.2824,26.2907,26.2574,26.2824,27645.0
2018-07-27 13:40:00,31.48,31.54,31.46,31.54,25437.0,26.2741,26.3241,26.2574,26.3241,25437.0
2018-07-27 13:50:00,31.55,31.58,31.54,31.57,24814.0,26.3325,26.3575,26.3241,26.3492,24814.0
2018-07-27 14:00:00,31.57,31.58,31.55,31.56,31529.0,26.3492,26.3575,26.3325,26.3408,31529.0
2018-07-27 14:10:00,31.56,31.57,31.5,31.51,53007.0,26.3408,26.3492,26.2907,26.2991,53007.0
2018-07-27 14:20:00,31.51,31.54,31.5,31.54,71508.0,26.2991,26.3241,26.2907,26.3241,71508.0
2018-07-27 14:30:00,31.53,31.55,31.5,31.53,193858.0,26.3158,26.3325,26.2907,26.3158,193858.0
2018-07-27 14:40:00,31.53,31.55,31.52,31.55,31970.0,26.3158,26.3325,26.3074,26.3325,31970.0
2018-07-27 14:50:00,31.55,31.57,31.52,31.57,31511.0,26.3325,26.3492,26.3074,26.3492,31511.0
2018-07-27 15:00:00,31.56,31.59,31.56,31.56,31268.0,26.3408,26.3659,26.3408,26.3408,31268.0
2018-07-27 15:10:00,31.57,31.6,31.56,31.59,36911.0,26.3492,26.3742,26.3408,26.3659,36911.0
2018-07-27 15:20:00,31.6,31.62,31.58,31.59,34173.0,26.3742,26.3909,26.3575,26.3659,34173.0
2018-07-27 15:30:00,31.58,31.62,31.58,31.59,51119.0,26.3575,26.3909,26.3575,26.3659,51119.0
2018-07-27 15:40:00,31.59,31.62,31.57,31.61,85166.0,26.3659,26.3909,26.3492,26.3826,85166.0
2018-07-27 15:50:00,31.61,31.62,31.5,31.58,421841.0,26.3826,26.3909,26.2907,26.3575,421841.0
2018-07-30 09:30:00,31.3,31.3,30.95,31.01,139505.0,26.1238,26.1238,25.8317,25.8818,139505.0
2018-07-30 09:40:00,31.0,31.16,31.0,31.06,120501.0,25.8734,26.007,25.8734,25.9235,120501.0
2018-07-30 09:50:00,31.06,31.16,31.0,31.01,202577.0,25.9235,26.007,25.8734,25.8818,202577.0
2018-07-30 10:00:00,31.01,31.24,31.0,31.22,152394.0,25.8818,26.0737,25.8734,26.057,152394.0
2018-07-30 10:10:00,31.21,31.24,31.11,31.17,153337.0,26.0487,26.0737,25.9652,26.0153,153337.0
2018-07-30 10:20:00,31.16,31.18,31.05,31.1,113022.0,26.007,26.0237,25.9152,25.9569,113022.0
2018-07-30 10:30:00,31.11,31.12,31.08,31.1,189717.0,25.9652,25.9736,25.9402,25.9569,189717.0
2018-07-30 10:40:00,31.11,31.2,31.09,31.2,79894.0,25.9652,26.0404,25.9485,26.0404,79894.0
2018-07-30 10:50:00,31.2,31.22,31.16,31.17,44329.0,26.0404,26.057,26.007,26.0153,44329.0
2018-07-30 11:00:00,31.16,31.16,31.06,31.07,75626.0,26.007,26.007,25.9235,25.9319,75626.0
2018-07-30 11:10:00,31.07,31.16,31.05,31.16,152275.0,25.9319,26.007,25.9152,26.007,152275.0
2018-07-30 11:20:00,31.16,31.16,31.11,31.13,47330.0,26.007,26.007,25.9652,25.9819,47330.0
2018-07-30 11:30:00,31.13,31.15,31.07,31.07,82043.0,25.9819,25.9986,25.9319,25.9319,82043.0
2018-07-30 11:40:00,31.07,31.12,31.07,31.11,53647.0,25.9319,25.9736,25.9319,25.9652,53647.0
2018-07-30 11:50:00,31.1,31.15,31.1,31.14,43499.0,25.9569,25.9986,25.9569,25.9903,43499.0
2018-07-30 12:00:00,31.14,31.15,31.12,31.13,30412.0,25.9903,25.9986,25.9736,25.9819,30412.0
2018-07-30 12:10:00,31.13,31.13,31.0,31.0,728465.0,25.9819,25.9819,25.8734,25.8734,728465.0
2018-07-30 12:20:00,31.01,31.02,30.95,30.97,115044.0,25.8818,25.8901,25.8317,25.8484,115044.0
2018-07-30 12:30:00,30.97,30.98,30.79,30.79,69846.0,25.8484,25.8567,25.6982,25.6982,69846.0
2018-07-30 12:40:00,30.78,30.79,30.72,30.76,118524.0,25.6898,25.6982,25.6397,25.6731,118524.0
2018-07-30 12:50:00,30.75,30.96,30.75,30.96,148235.0,25.6648,25.84,25.6648,25.84,148235.0
2018-07-30 13:00:00,30.96,30.96,30.92,30.94,43578.0,25.84,25.84,25.8067,25.8234,43578.0
2018-07-30 13:10:00,30.94,30.94,30.86,30.87,39991.0,25.8234,25.8234,25.7566,25.7649,39991.0
2018-07-30 13:20:00,30.87,30.92,30.86,30.91,44650.0,25.7649,25.8067,25.7566,25.7983,44650.0
2018-07-30 13:30:00,30.9,30.91,30.78,30.78,36948.0,25.79,25.7983,25.6898,25.6898,36948.0
2018-07-30 13:40:00,30.78,30.93,30.77,30.93,198242.0,25.6898,25.815,25.6815,25.815,198242.0
2018-07-30 13:50:00,30.92,31.14,30.91,31.04,141121.0,25.8067,25.9903,25.7983,25.9068,141121.0
2018-07-30 14:00:00,31.05,31.1,31.04,31.08,46401.0,25.9152,25.9569,25.9068,25.9402,46401.0
2018-07-30 14:10:00,31.08,31.09,31.05,31.06,54415.0,25.9402,25.9485,25.9152,25.9235,54415.0
2018-07-30 14:20:00,31.06,31.07,30.99,31.02,170786.0,25.9235,25.9319,25.8651,25.8901,170786.0
2018-07-30 14:30:00,31.02,31.05,31.0,31.01,53179.0,25.8901,25.9152,25.8734,25.8818,53179.0
2018-07-30 14:40:00,31.0,31.05,31.0,31.03,26157.0,25.8734,25.9152,25.8734,25.8985,26157.0
2018-07-30 14:50:00,31.02,31.12,31.02,31.1,76555.0,25.8901,25.9736,25.8901,25.9569,76555.0
2018-07-30 15:00:00,31.11,31.12,31.07,31.07,35317.0,25.9652,25.9736,25.9319,25.9319,35317.0
2018-07-30 15:10:00,31.07,31.07,31.04,31.05,44061.0,25.9319,25.9319,25.9068,25.9152,44061.0
2018-07-30 15:20:00,31.05,31.07,30.99,30.99,151253.0,25.9152,25.9319,25.8651,25.8651,151253.0
2018-07-30 15:30:00,30.99,31.04,30.99,31.03,59598.0,25.8651,25.9068,25.8651,25.8985,59598.0
2018-07-30 15:40:00,31.02,31.11,31.02,31.03,236868.0,25.8901,25.9652,25.8901,25.8985,236868.0
2018-07-30 15:50:00,31.04,31.09,31.03,31.08,290054.0,25.9068,25.9485,25.8985,25.9402,290054.0
2018-07-31 09:30:00,31.07,31.18,30.93,31.08,56802.0,25.9564,26.0483,25.8395,25.9648,56802.0
2018-07-31 09:40:00,31.07,31.36,31.05,31.35,66853.0,25.9564,26.1987,25.9397,26.1903,66853.0
2018-07-31 09:50:00,31.34,31.42,31.2,31.31,91862.0,26.182,26.2488,26.065,26.1569,91862.0
2018-07-31 10:00:00,31.33,31.43,31.28,31.4,94534.0,26.1736,26.2572,26.1319,26.2321,94534.0
2018-07-31 10:10:00,31.4,31.41,31.31,31.34,66208.0,26.2321,26.2405,26.1569,26.182,66208.0
2018-07-31 10:20:00,31.34,31.46,31.32,31.43,73689.0,26.182,26.2822,26.1653,26.2572,73689.0
2018-07-31 10:30:00,31.42,31.46,31.39,31.41,34623.0,26.2488,26.2822,26.2238,26.2405,34623.0
2018-07-31 10:40:00,31.41,31.44,31.22,31.24,110535.0,26.2405,26.2655,26.0817,26.0984,110535.0
2018-07-31 10:50:00,31.23,31.31,31.21,31.31,111201.0,26.0901,26.1569,26.0734,26.1569,111201.0
2018-07-31 11:00:00,31.31,31.38,31.3,31.36,84246.0,26.1569,26.2154,26.1486,26.1987,84246.0
2018-07-31 11:10:00,31.36,31.38,31.34,31.36,35792.0,26.1987,26.2154,26.182,26.1987,35792.0
2018-07-31 11:20:00,31.36,31.42,31.35,31.42,48676.0,26.1987,26.2488,26.1903,26.2488,48676.0
2018-07-31 11:30:00,31.42,31.43,31.35,31.41,48671.0,26.2488,26.2572,26.1903,26.2405,48671.0
2018-07-31 11:40:00,31.41,31.44,31.39,31.44,56961.0,26.2405,26.2655,26.2238,26.2655,56961.0
2018-07-31 11:50:00,31.44,31.45,31.42,31.45,31087.0,26.2655,26.2739,26.2488,26.2739,31087.0
2018-07-31 12:00:00,31.45,31.58,31.44,31.58,98993.0,26.2739,26.3825,26.2655,26.3825,98993.0
2018-07-31 12:10:00,31.58,31.66,31.55,31.66,33681.0,26.3825,26.4493,26.3574,26.4493,33681.0
2018-07-31 12:20:00,31.66,31.74,31.66,31.73,54295.0,26.4493,26.5161,26.4493,26.5078,54295.0
2018-07-31 12:30:00,31.73,31.75,31.69,31.75,47157.0,26.5078,26.5245,26.4744,26.5245,47157.0
2018-07-31 12:40:00,31.75,31.86,31.75,31.78,77045.0,26.5245,26.6164,26.5245,26.5496,77045.0
2018-07-31 12:50:00,31.77,31.84,31.77,31.78,42437.0,26.5412,26.5997,26.5412,26.5496,42437.0
2018-07-31 13:00:00,31.79,31.82,31.77,31.79,63190.0,26.5579,26.583,26.5412,26.5579,63190.0
2018-07-31 13:10:00,31.79,31.81,31.76,31.78,44800.0,26.5579,26.5746,26.5329,26.5496,44800.0
2018-07-31 13:20:00,31.78,31.81,31.76,31.77,37290.0,26.5496,26.5746,26.5329,26.5412,37290.0
2018-07-31 13:30:00,31.77,31.78,31.67,31.67,36891.0,26.5412,26.5496,26.4577,26.4577,36891.0
2018-07-31 13:40:00,31.66,31.67,31.56,31.59,31271.0,26.4493,26.4577,26.3658,26.3908,31271.0
2018-07-31 13:50:00,31.59,31.63,31.58,31.62,50418.0,26.3908,26.4243,26.3825,26.4159,50418.0
2018-07-31 14:00:00,31.62,31.63,31.58,31.6,40444.0,26.4159,26.4243,26.3825,26.3992,40444.0
2018-07-31 14:10:00,31.6,31.61,31.54,31.57,45836.0,26.3992,26.4075,26.3491,26.3741,45836.0
2018-07-31 14:20:00,31.57,31.77,31.54,31.67,223759.0,26.3741,26.5412,26.3491,26.4577,223759.0
2018-07-31 14:30:00,31.67,31.72,31.61,31.7,69213.0,26.4577,26.4994,26.4075,26.4827,69213.0
2018-07-31 14:40:00,31.7,31.73,31.69,31.72,92774.0,26.4827,26.5078,26.4744,26.4994,92774.0
2018-07-31 14:50:00,31.73,31.75,31.68,31.71,56523.0,26.5078,26.5245,26.466,26.4911,56523.0
2018-07-31 15:00:00,31.71,31.72,31.68,31.72,40777.0,26.4911,26.4994,26.466,26.4994,40777.0
2018-07-31 15:10:00,31.72,31.73,31.69,31.71,86092.0,26.4994,26.5078,26.4744,26.4911,86092.0
2018-07-31 15:20:00,31.71,31.8,31.71,31.8,45700.0,26.4911,26.5663,26.4911,26.5663,45700.0
2018-07-31 15:30:00,31.8,31.8,31.74,31.74,99760.0,26.5663,26.5663,26.5161,26.5161,99760.0
2018-07-31 15:40:00,31.75,31.77,31.71,31.71,117690.0,26.5245,26.5412,26.4911,26.4911,117690.0
2018-07-31 15:50:00,31.72,31.75,31.68,31.68,428455.0,26.4994,26.5245,26.466,26.466,428455.0
2018-08-01 09:30:00,31.57,31.66,31.31,31.54,68349.0,26.3741,26.4493,26.1569,26.3491,68349.0
2018-08-01 09:40:00,31.56,31.61,31.15,31.19,64659.0,26.3658,26.4075,26.0233,26.0567,64659.0
2018-08-01 09:50:00,31.2,31.28,31.16,31.22,95852.0,26.065,26.1319,26.0316,26.0817,95852.0
2018-08-01 10:00:00,31.21,31.38,31.14,31.38,179425.0,26.0734,26.2154,26.0149,26.2154,179425.0
2018-08-01 10:10:00,31.38,31.56,31.36,31.46,123398.0,26.2154,26.3658,26.1987,26.2822,123398.0
2018-08-01 10:20:00,31.46,31.53,31.37,31.42,80596.0,26.2822,26.3407,26.207,26.2488,80596.0
2018-08-01 10:30:00,31.42,31.48,31.34,31.44,64382.0,26.2488,26.2989,26.182,26.2655,64382.0
2018-08-01 10:40:00,31.45,31.45,31.34,31.34,51947.0,26.2739,26.2739,26.182,26.182,51947.0
2018-08-01 10:50:00,31.34,31.39,31.27,31.29,54357.0,26.182,26.2238,26.1235,26.1402,54357.0
2018-08-01 11:00:00,31.29,31.43,31.24,31.37,103792.0,26.1402,26.2572,26.0984,26.207,103792.0
2018-08-01 11:10:00,31.38,31.54,31.37,31.54,66096.0,26.2154,26.3491,26.207,26.3491,66096.0
2018-08-01 11:20:00,31.54,31.59,31.5,31.56,53625.0,26.3491,26.3908,26.3156,26.3658,53625.0
2018-08-01 11:30:00,31.56,31.59,31.48,31.49,35090.0,26.3658,26.3908,26.2989,26.3073,35090.0
2018-08-01 11:40:00,31.49,31.51,31.46,31.47,45862.0,26.3073,26.324,26.2822,26.2906,45862.0
2018-08-01 11:50:00,31.47,31.53,31.45,31.51,47738.0,26.2906,26.3407,26.2739,26.324,47738.0
2018-08-01 12:00:00,31.51,31.65,31.48,31.63,57539.0,26.324,26.441,26.2989,26.4243,57539.0
2018-08-01 12:10:00,31.63,31.66,31.58,31.59,32460.0,26.4243,26.4493,26.3825,26.3908,32460.0
2018-08-01 12:20:00,31.59,31.62,31.58,31.6,30384.0,26.3908,26.4159,26.3825,26.3992,30384.0
2018-08-01 12:30:00,31.59,31.59,31.46,31.52,62345.0,26.3908,26.3908,26.2822,26.3324,62345.0
2018-08-01 12:40:00,31.52,31.56,31.5,31.56,55354.0,26.3324,26.3658,26.3156,26.3658,55354.0
2018-08-01 12:50:00,31.56,31.58,31.55,31.55,50840.0,26.3658,26.3825,26.3574,26.3574,50840.0
2018-08-01 13:00:00,31.55,31.56,31.53,31.54,54226.0,26.3574,26.3658,26.3407,26.3491,54226.0
2018-08-01 13:10:00,31.54,31.58,31.53,31.55,34132.0,26.3491,26.3825,26.3407,26.3574,34132.0
2018-08-01 13:20:00,31.56,31.58,31.53,31.58,52592.0,26.3658,26.3825,26.3407,26.3825,52592.0
2018-08-01 13:30:00,31.58,31.58,31.55,31.56,27601.0,26.3825,26.3825,26.3574,26.3658,27601.0
2018-08-01 13:40:00,31.56,31.58,31.54,31.56,55539.0,26.3658,26.3825,26.3491,26.3658,55539.0
2018-08-01 13:50:00,31.56,31.6,31.53,31.54,112063.0,26.3658,26.3992,26.3407,26.3491,112063.0
2018-08-01 14:00:00,31.53,31.61,31.52,31.6,36269.0,26.3407,26.4075,26.3324,26.3992,36269.0
2018-08-01 14:10:00,31.6,31.64,31.56,31.64,206244.0,26.3992,26.4326,26.3658,26.4326,206244.0
2018-08-01 14:20:00,31.63,31.66,31.63,31.66,72992.0,26.4243,26.4493,26.4243,26.4493,72992.0
2018-08-01 14:30:00,31.66,31.67,31.59,31.6,54552.0,26.4493,26.4577,26.3908,26.3992,54552.0
2018-08-01 14:40:00,31.6,31.73,31.59,31.73,71201.0,26.3992,26.5078,26.3908,26.5078,71201.0
2018-08-01 14:50:00,31.73,31.83,31.72,31.8,77651.0,26.5078,26.5913,26.4994,26.5663,77651.0
2018-08-01 15:00:00,31.8,31.84,31.74,31.81,165381.0,26.5663,26.5997,26.5161,26.5746,165381.0
2018-08-01 15:10:00,31.82,31.82,31.67,31.68,105247.0,26.583,26.583,26.4577,26.466,105247.0
2018-08-01 15:20:00,31.68,31.74,31.67,31.73,80058.0,26.466,26.5161,26.4577,26.5078,80058.0
2018-08-01 15:30:00,31.73,31.8,31.72,31.78,116420.0,26.5078,26.5663,26.4994,26.5496,116420.0
2018-08-01 15:40:00,31.78,31.81,31.74,31.75,231511.0,26.5496,26.5746,26.5161,26.5245,231511.0
2018-08-01 15:50:00,31.74,31.98,31.74,31.89,617528.0,26.5161,26.7166,26.5161,26.6415,617528.0
2018-08-02 09:30:00,31.06,31.99,30.96,31.85,241409.0,25.9481,26.725,25.8645,26.608,241409.0
2018-08-02 09:40:00,31.86,32.1,31.68,31.68,136109.0,26.6164,26.8169,26.466,26.466,136109.0
2018-08-02 09:50:00,31.69,32.02,31.6,32.0,120308.0,26.4744,26.7501,26.3992,26.7334,120308.0
2018-08-02 10:00:00,32.0,32.06,31.73,31.82,151055.0,26.7334,26.7835,26.5078,26.583,151055.0
2018-08-02 10:10:00,31.82,31.91,31.8,31.91,49261.0,26.583,26.6582,26.5663,26.6582,49261.0
2018-08-02 10:20:00,31.89,32.03,31.85,31.98,60023.0,26.6415,26.7584,26.608,26.7166,60023.0
2018-08-02 10:30:00,31.98,32.22,31.93,32.2,148531.0,26.7166,26.9171,26.6749,26.9004,148531.0
2018-08-02 10:40:00,32.2,32.21,32.04,32.12,48249.0,26.9004,26.9088,26.7668,26.8336,48249.0
2018-08-02 10:50:00,32.13,32.32,32.13,32.32,77309.0,26.842,27.0007,26.842,27.0007,77309.0
2018-08-02 11:00:00,32.3,32.31,32.18,32.27,131241.0,26.984,26.9923,26.8837,26.9589,131241.0
2018-08-02 11:10:00,32.27,32.42,32.25,32.42,92241.0,26.9589,27.0842,26.9422,27.0842,92241.0
2018-08-02 11:20:00,32.41,32.42,32.12,32.16,498641.0,27.0759,27.0842,26.8336,26.867,498641.0
2018-08-02 11:30:00,32.17,32.2,31.88,31.88,130363.0,26.8754,26.9004,26.6331,26.6331,130363.0
2018-08-02 11:40:00,31.88,31.96,31.74,31.79,111157.0,26.6331,26.6999,26.5161,26.5579,111157.0
2018-08-02 11:50:00,31.78,31.78,31.7,31.75,124092.0,26.5496,26.5496,26.4827,26.5245,124092.0
2018-08-02 12:00:00,31.75,31.78,31.64,31.64,164686.0,26.5245,26.5496,26.4326,26.4326,164686.0
2018-08-02 12:10:00,31.64,31.68,31.41,31.45,306872.0,26.4326,26.466,26.2405,26.2739,306872.0
2018-08-02 12:20:00,31.45,31.6,31.43,31.45,120643.0,26.2739,26.3992,26.2572,26.2739,120643.0
2018-08-02 12:30:00,31.46,31.46,31.15,31.38,109944.0,26.2822,26.2822,26.0233,26.2154,109944.0
2018-08-02 12:40:00,31.35,31.41,31.18,31.41,93670.0,26.1903,26.2405,26.0483,26.2405,93670.0
2018-08-02 12:50:00,31.41,31.66,31.38,31.63,268810.0,26.2405,26.4493,26.2154,26.4243,268810.0
2018-08-02 13:00:00,31.61,31.64,31.57,31.59,88288.0,26.4075,26.4326,26.3741,26.3908,88288.0
2018-08-02 13:10:00,31.59,31.6,31.53,31.57,32319.0,26.3908,26.3992,26.3407,26.3741,32319.0
2018-08-02 13:20:00,31.57,31.58,31.5,31.51,30038.0,26.3741,26.3825,26.3156,26.324,30038.0
2018-08-02 13:30:00,31.51,31.55,31.5,31.54,70923.0,26.324,26.3574,26.3156,26.3491,70923.0
2018-08-02 13:40:00,31.53,31.76,31.53,31.7,95721.0,26.3407,26.5329,26.3407,26.4827,95721.0
2018-08-02 13:50:00,31.71,31.82,31.6,31.82,72894.0,26.4911,26.583,26.3992,26.583,72894.0
2018-08-02 14:00:00,31.81,31.9,31.76,31.9,50146.0,26.5746,26.6498,26.5329,26.6498,50146.0
2018-08-02 14:10:00,31.9,31.91,31.81,31.83,63112.0,26.6498,26.6582,26.5746,26.5913,63112.0
2018-08-02 14:20:00,31.82,31.83,31.72,31.76,66929.0,26.583,26.5913,26.4994,26.5329,66929.0
2018-08-02 14:30:00,31.76,31.77,31.7,31.76,75524.0,26.5329,26.5412,26.4827,26.5329,75524.0
2018-08-02 14:40:00,31.76,31.78,31.74,31.75,57017.0,26.5329,26.5496,26.5161,26.5245,57017.0
2018-08-02 14:50:00,31.76,31.77,31.72,31.72,42350.0,26.5329,26.5412,26.4994,26.4994,42350.0
2018-08-02 15:00:00,31.73,31.77,31.72,31.76,92531.0,26.5078,26.5412,26.4994,26.5329,92531.0
2018-08-02 15:10:00,31.77,31.78,31.72,31.77,78760.0,26.5412,26.5496,26.4994,26.5412,78760.0
2018-08-02 15:20:00,31.77,31.77,31.61,31.61,91792.0,26.5412,26.5412,26.4075,26.4075,91792.0
2018-08-02 15:30:00,31.61,31.66,31.58,31.6,115801.0,26.4075,26.4493,26.3825,26.3992,115801.0
2018-08-02 15:40:00,31.6,31.61,31.55,31.56,148683.0,26.3992,26.4075,26.3574,26.3658,148683.0
2018-08-02 15:50:00,31.56,31.61,31.5,31.56,405439.0,26.3658,26.4075,26.3156,26.3658,405439.0
2018-08-03 09:30:00,31.7,32.12,31.64,31.99,286515.0,26.4827,26.8336,26.4326,26.725,286515.0
2018-08-03 09:40:00,31.98,32.19,31.98,32.17,142870.0,26.7166,26.8921,26.7166,26.8754,142870.0
2018-08-03 09:50:00,32.17,32.37,32.17,32.34,324980.0,26.8754,27.0425,26.8754,27.0174,324980.0
2018-08-03 10:00:00,32.33,32.53,32.29,32.52,124541.0,27.009,27.1761,26.9756,27.1678,124541.0
2018-08-03 10:10:00,32.53,32.58,32.42,32.45,115443.0,27.1761,27.2179,27.0842,27.1093,115443.0
2018-08-03 10:20:00,32.46,32.53,32.4,32.44,166531.0,27.1176,27.1761,27.0675,27.1009,166531.0
2018-08-03 10:30:00,32.43,32.51,32.39,32.49,113846.0,27.0926,27.1594,27.0592,27.1427,113846.0
2018-08-03 10:40:00,32.48,32.66,32.48,32.64,187765.0,27.1344,27.2847,27.1344,27.268,187765.0
2018-08-03 10:50:00,32.66,32.67,32.55,32.57,107651.0,27.2847,27.2931,27.1928,27.2095,107651.0
2018-08-03 11:00:00,32.57,32.61,32.57,32.59,75383.0,27.2095,27.243,27.2095,27.2263,75383.0
2018-08-03 11:10:00,32.59,32.69,32.58,32.61,96358.0,27.2263,27.3098,27.2179,27.243,96358.0
2018-08-03 11:20:00,32.6,32.68,32.52,32.67,260188.0,27.2346,27.3014,27.1678,27.2931,260188.0
2018-08-03 11:30:00,32.67,32.76,32.6,32.66,163978.0,27.2931,27.3683,27.2346,27.2847,163978.0
2018-08-03 11:40:00,32.67,32.7,32.51,32.55,115690.0,27.2931,27.3182,27.1594,27.1928,115690.0
2018-08-03 11:50:00,32.55,32.56,32.46,32.48,48009.0,27.1928,27.2012,27.1176,27.1344,48009.0
2018-08-03 12:00:00,32.48,32.62,32.47,32.6,100523.0,27.1344,27.2513,27.126,27.2346,100523.0
2018-08-03 12:10:00,32.59,32.62,32.58,32.61,60961.0,27.2263,27.2513,27.2179,27.243,60961.0
2018-08-03 12:20:00,32.61,32.64,32.6,32.61,73563.0,27.243,27.268,27.2346,27.243,73563.0
2018-08-03 12:30:00,32.61,32.78,32.6,32.73,119477.0,27.243,27.385,27.2346,27.3432,119477.0
2018-08-03 12:40:00,32.73,32.74,32.68,32.73,62627.0,27.3432,27.3516,27.3014,27.3432,62627.0
2018-08-03 12:50:00,32.73,32.86,32.72,32.81,146793.0,27.3432,27.4518,27.3349,27.41,146793.0
2018-08-03 13:00:00,32.8,32.85,32.79,32.81,46052.0,27.4017,27.4435,27.3933,27.41,46052.0
2018-08-03 13:10:00,32.8,32.83,32.78,32.79,63501.0,27.4017,27.4268,27.385,27.3933,63501.0
2018-08-03 13:20:00,32.8,32.9,32.79,32.89,52165.0,27.4017,27.4852,27.3933,27.4769,52165.0
2018-08-03 13:30:00,32.89,32.95,32.86,32.87,52531.0,27.4769,27.527,27.4518,27.4602,52531.0
2018-08-03 13:40:00,32.87,32.88,32.76,32.77,74300.0,27.4602,27.4685,27.3683,27.3766,74300.0
2018-08-03 13:50:00,32.77,32.77,32.73,32.74,54169.0,27.3766,27.3766,27.3432,27.3516,54169.0
2018-08-03 14:00:00,32.75,32.75,32.64,32.69,107883.0,27.3599,27.3599,27.268,27.3098,107883.0
2018-08-03 14:10:00,32.69,32.7,32.61,32.66,61665.0,27.3098,27.3182,27.243,27.2847,61665.0
2018-08-03 14:20:00,32.65,32.7,32.64,32.69,68015.0,27.2764,27.3182,27.268,27.3098,68015.0
2018-08-03 14:30:00,32.69,32.69,32.66,32.66,80121.0,27.3098,27.3098,27.2847,27.2847,80121.0
2018-08-03 14:40:00,32.66,32.67,32.57,32.65,115674.0,27.2847,27.2931,27.2095,27.2764,115674.0
2018-08-03 14:50:00,32.65,32.66,32.61,32.62,84598.0,27.2764,27.2847,27.243,27.2513,84598.0
2018-08-03 15:00:00,32.63,32.65,32.59,32.61,84917.0,27.2597,27.2764,27.2263,27.243,84917.0
2018-08-03 15:10:00,32.61,32.61,32.43,32.5,186217.0,27.243,27.243,27.0926,27.1511,186217.0
2018-08-03 15:20:00,32.5,32.54,32.48,32.5,84075.0,27.1511,27.1845,27.1344,27.1511,84075.0
2018-08-03 15:30:00,32.5,32.54,32.5,32.53,160518.0,27.1511,27.1845,27.1511,27.1761,160518.0
2018-08-03 15:40:00,32.53,32.63,32.53,32.62,227125.0,27.1761,27.2597,27.1761,27.2513,227125.0
2018-08-03 15:50:00,32.62,32.66,32.58,32.6,502436.0,27.2513,27.2847,27.2179,27.2346,502436.0
2018-08-06 09:30:00,32.88,33.38,32.88,33.24,337257.0,27.4685,27.8862,27.4685,27.7693,337257.0
2018-08-06 09:40:00,33.22,33.51,33.22,33.32,173592.0,27.7526,27.9948,27.7526,27.8361,173592.0
2018-08-06 09:50:00,33.32,33.44,33.19,33.24,172233.0,27.8361,27.9364,27.7275,27.7693,172233.0
2018-08-06 10:00:00,33.23,33.38,33.16,33.23,146420.0,27.7609,27.8862,27.7024,27.7609,146420.0
2018-08-06 10:10:00,33.22,33.38,33.03,33.05,185329.0,27.7526,27.8862,27.5938,27.6105,185329.0
2018-08-06 10:20:00,33.05,33.27,33.05,33.19,180761.0,27.6105,27.7943,27.6105,27.7275,180761.0
2018-08-06 10:30:00,33.19,33.19,33.07,33.09,114230.0,27.7275,27.7275,27.6273,27.644,114230.0
2018-08-06 10:40:00,33.08,33.09,32.98,33.09,61545.0,27.6356,27.644,27.5521,27.644,61545.0
2018-08-06 10:50:00,33.09,33.16,33.09,33.13,75731.0,27.644,27.7024,27.644,27.6774,75731.0
2018-08-06 11:00:00,33.13,33.17,33.09,33.14,63956.0,27.6774,27.7108,27.644,27.6857,63956.0
2018-08-06 11:10:00,33.13,33.16,33.1,33.16,43936.0,27.6774,27.7024,27.6523,27.7024,43936.0
2018-08-06 11:20:00,33.15,33.16,33.09,33.12,97897.0,27.6941,27.7024,27.644,27.669,97897.0
2018-08-06 11:30:00,33.12,33.22,33.1,33.15,107616.0,27.669,27.7526,27.6523,27.6941,107616.0
2018-08-06 11:40:00,33.14,33.15,33.0,33.03,114365.0,27.6857,27.6941,27.5688,27.5938,114365.0
2018-08-06 11:50:00,33.04,33.13,33.03,33.12,105014.0,27.6022,27.6774,27.5938,27.669,105014.0
2018-08-06 12:00:00,33.12,33.16,33.11,33.15,48153.0,27.669,27.7024,27.6607,27.6941,48153.0
2018-08-06 12:10:00,33.15,33.21,33.13,33.2,40135.0,27.6941,27.7442,27.6774,27.7359,40135.0
2018-08-06 12:20:00,33.21,33.22,33.16,33.18,61475.0,27.7442,27.7526,27.7024,27.7192,61475.0
2018-08-06 12:30:00,33.19,33.22,33.16,33.18,45857.0,27.7275,27.7526,27.7024,27.7192,45857.0
2018-08-06 12:40:00,33.17,33.23,33.17,33.23,55187.0,27.7108,27.7609,27.7108,27.7609,55187.0
2018-08-06 12:50:00,33.23,33.26,33.22,33.24,31403.0,27.7609,27.786,27.7526,27.7693,31403.0
2018-08-06 13:00:00,33.24,33.25,33.22,33.23,31270.0,27.7693,27.7776,27.7526,27.7609,31270.0
2018-08-06 13:10:00,33.23,33.3,33.21,33.27,102145.0,27.7609,27.8194,27.7442,27.7943,102145.0
2018-08-06 13:20:00,33.27,33.27,33.19,33.21,59044.0,27.7943,27.7943,27.7275,27.7442,59044.0
2018-08-06 13:30:00,33.22,33.23,33.19,33.21,36813.0,27.7526,27.7609,27.7275,27.7442,36813.0
2018-08-06 13:40:00,33.21,33.22,33.14,33.16,75108.0,27.7442,27.7526,27.6857,27.7024,75108.0
2018-08-06 13:50:00,33.15,33.17,33.13,33.17,32826.0,27.6941,27.7108,27.6774,27.7108,32826.0
2018-08-06 14:00:00,33.17,33.18,33.11,33.14,50221.0,27.7108,27.7192,27.6607,27.6857,50221.0
2018-08-06 14:10:00,33.13,33.19,33.1,33.17,44951.0,27.6774,27.7275,27.6523,27.7108,44951.0
2018-08-06 14:20:00,33.18,33.24,33.15,33.24,48988.0,27.7192,27.7693,27.6941,27.7693,48988.0
2018-08-06 14:30:00,33.23,33.24,33.2,33.2,44070.0,27.7609,27.7693,27.7359,27.7359,44070.0
2018-08-06 14:40:00,33.21,33.22,33.17,33.17,50667.0,27.7442,27.7526,27.7108,27.7108,50667.0
2018-08-06 14:50:00,33.18,33.18,33.15,33.16,59023.0,27.7192,27.7192,27.6941,27.7024,59023.0
2018-08-06 15:00:00,33.16,33.18,33.14,33.17,67659.0,27.7024,27.7192,27.6857,27.7108,67659.0
2018-08-06 15:10:00,33.16,33.24,33.16,33.24,46505.0,27.7024,27.7693,27.7024,27.7693,46505.0
2018-08-06 15:20:00,33.24,33.34,33.23,33.33,78888.0,27.7693,27.8528,27.7609,27.8445,78888.0
2018-08-06 15:30:00,33.33,33.43,33.3,33.43,173258.0,27.8445,27.928,27.8194,27.928,173258.0
2018-08-06 15:40:00,33.43,33.45,33.35,33.37,209640.0,27.928,27.9447,27.8612,27.8779,209640.0
2018-08-06 15:50:00,33.37,33.37,33.26,33.31,511042.0,27.8779,27.8779,27.786,27.8278,511042.0
2018-08-07 09:30:00,33.57,34.0,33.55,33.89,196375.0,28.045,28.4042,28.0283,28.3123,196375.0
2018-08-07 09:40:00,33.89,33.91,33.72,33.82,142200.0,28.3123,28.329,28.1703,28.2538,142200.0
2018-08-07 09:50:00,33.82,33.82,33.69,33.75,158234.0,28.2538,28.2538,28.1452,28.1953,158234.0
2018-08-07 10:00:00,33.76,33.81,33.66,33.75,175710.0,28.2037,28.2455,28.1202,28.1953,175710.0
2018-08-07 10:10:00,33.75,33.75,33.58,33.68,182428.0,28.1953,28.1953,28.0533,28.1369,182428.0
2018-08-07 10:20:00,33.68,33.74,33.64,33.72,123542.0,28.1369,28.187,28.1034,28.1703,123542.0
2018-08-07 10:30:00,33.72,33.77,33.68,33.75,77272.0,28.1703,28.212,28.1369,28.1953,77272.0
2018-08-07 10:40:00,33.76,33.82,33.72,33.82,60492.0,28.2037,28.2538,28.1703,28.2538,60492.0
2018-08-07 10:50:00,33.82,33.91,33.81,33.87,85556.0,28.2538,28.329,28.2455,28.2956,85556.0
2018-08-07 11:00:00,33.87,33.9,33.83,33.89,162424.0,28.2956,28.3207,28.2622,28.3123,162424.0
2018-08-07 11:10:00,33.88,34.07,33.87,33.99,104820.0,28.3039,28.4627,28.2956,28.3958,104820.0
2018-08-07 11:20:00,33.98,34.03,33.95,34.01,51323.0,28.3875,28.4293,28.3624,28.4125,51323.0
2018-08-07 11:30:00,34.01,34.03,33.99,34.02,105675.0,28.4125,28.4293,28.3958,28.4209,105675.0
2018-08-07 11:40:00,34.02,34.02,33.93,33.95,27668.0,28.4209,28.4209,28.3457,28.3624,27668.0
2018-08-07 11:50:00,33.94,34.01,33.93,34.01,33050.0,28.3541,28.4125,28.3457,28.4125,33050.0
2018-08-07 12:00:00,34.0,34.07,33.99,34.06,54345.0,28.4042,28.4627,28.3958,28.4543,54345.0
2018-08-07 12:10:00,34.07,34.16,34.06,34.15,46151.0,28.4627,28.5379,28.4543,28.5295,46151.0
2018-08-07 12:20:00,34.15,34.29,34.15,34.27,61268.0,28.5295,28.6465,28.5295,28.6298,61268.0
2018-08-07 12:30:00,34.27,34.33,34.26,34.29,105638.0,28.6298,28.6799,28.6214,28.6465,105638.0
2018-08-07 12:40:00,34.29,34.29,34.21,34.23,106922.0,28.6465,28.6465,28.5796,28.5963,106922.0
2018-08-07 12:50:00,34.23,34.26,34.2,34.25,303693.0,28.5963,28.6214,28.5713,28.613,303693.0
2018-08-07 13:00:00,34.26,34.31,34.24,34.24,65382.0,28.6214,28.6632,28.6047,28.6047,65382.0
2018-08-07 13:10:00,34.24,34.29,34.23,34.25,270854.0,28.6047,28.6465,28.5963,28.613,270854.0
2018-08-07 13:20:00,34.24,34.27,34.16,34.17,87068.0,28.6047,28.6298,28.5379,28.5462,87068.0
2018-08-07 13:30:00,34.16,34.25,34.14,34.25,60527.0,28.5379,28.613,28.5212,28.613,60527.0
2018-08-07 13:40:00,34.24,34.24,34.19,34.22,41059.0,28.6047,28.6047,28.5629,28.588,41059.0
2018-08-07 13:50:00,34.22,34.24,34.19,34.23,47628.0,28.588,28.6047,28.5629,28.5963,47628.0
2018-08-07 14:00:00,34.23,34.23,34.13,34.14,121394.0,28.5963,28.5963,28.5128,28.5212,121394.0
2018-08-07 14:10:00,34.14,34.14,34.01,34.01,85021.0,28.5212,28.5212,28.4125,28.4125,85021.0
2018-08-07 14:20:00,34.01,34.09,34.01,34.02,99327.0,28.4125,28.4794,28.4125,28.4209,99327.0
2018-08-07 14:30:00,34.02,34.17,34.01,34.15,139197.0,28.4209,28.5462,28.4125,28.5295,139197.0
2018-08-07 14:40:00,34.15,34.22,34.15,34.19,52846.0,28.5295,28.588,28.5295,28.5629,52846.0
2018-08-07 14:50:00,34.19,34.26,34.17,34.26,111274.0,28.5629,28.6214,28.5462,28.6214,111274.0
2018-08-07 15:00:00,34.25,34.3,34.23,34.25,83921.0,28.613,28.6548,28.5963,28.613,83921.0
2018-08-07 15:10:00,34.25,34.31,34.23,34.3,126873.0,28.613,28.6632,28.5963,28.6548,126873.0
2018-08-07 15:20:00,34.29,34.29,34.22,34.22,66088.0,28.6465,28.6465,28.588,28.588,66088.0
2018-08-07 15:30:00,34.23,34.26,34.21,34.24,108187.0,28.5963,28.6214,28.5796,28.6047,108187.0
2018-08-07 15:40:00,34.23,34.25,34.2,34.23,205637.0,28.5963,28.613,28.5713,28.5963,205637.0
2018-08-07 15:50:00,34.24,34.24,34.18,34.21,677762.0,28.6047,28.6047,28.5546,28.5796,677762.0
2018-08-08 09:30:00,34.36,34.38,34.07,34.08,204271.0,28.7049,28.7217,28.4627,28.471,204271.0
2018-08-08 09:40:00,34.1,34.26,33.96,34.2,216981.0,28.4877,28.6214,28.3708,28.5713,216981.0
2018-08-08 09:50:00,34.22,34.38,34.17,34.2,88064.0,28.588,28.7217,28.5462,28.5713,88064.0
2018-08-08 10:00:00,34.2,34.27,34.1,34.16,134282.0,28.5713,28.6298,28.4877,28.5379,134282.0
2018-08-08 10:10:00,34.16,34.21,34.05,34.05,120723.0,28.5379,28.5796,28.446,28.446,120723.0
2018-08-08 10:20:00,34.04,34.18,34.02,34.17,107847.0,28.4376,28.5546,28.4209,28.5462,107847.0
2018-08-08 10:30:00,34.17,34.22,34.05,34.13,95496.0,28.5462,28.588,28.446,28.5128,95496.0
2018-08-08 10:40:00,34.14,34.25,34.13,34.21,115915.0,28.5212,28.613,28.5128,28.5796,115915.0
2018-08-08 10:50:00,34.2,34.21,34.11,34.12,141812.0,28.5713,28.5796,28.4961,28.5044,141812.0
2018-08-08 11:00:00,34.12,34.21,34.12,34.19,88724.0,28.5044,28.5796,28.5044,28.5629,88724.0
2018-08-08 11:10:00,34.19,34.19,34.05,34.13,65056.0,28.5629,28.5629,28.446,28.5128,65056.0
2018-08-08 11:20:00,34.13,34.15,34.07,34.1,65957.0,28.5128,28.5295,28.4627,28.4877,65957.0
2018-08-08 11:30:00,34.09,34.1,34.03,34.1,75331.0,28.4794,28.4877,28.4293,28.4877,75331.0
2018-08-08 11:40:00,34.11,34.11,34.0,34.05,53724.0,28.4961,28.4961,28.4042,28.446,53724.0
2018-08-08 11:50:00,34.05,34.13,34.04,34.11,102537.0,28.446,28.5128,28.4376,28.4961,102537.0
2018-08-08 12:00:00,34.11,34.17,34.08,34.16,45018.0,28.4961,28.5462,28.471,28.5379,45018.0
2018-08-08 12:10:00,34.16,34.17,34.08,34.09,97810.0,28.5379,28.5462,28.471,28.4794,97810.0
2018-08-08 12:20:00,34.09,34.09,34.02,34.04,37970.0,28.4794,28.4794,28.4209,28.4376,37970.0
2018-08-08 12:30:00,34.03,34.08,34.0,34.08,35049.0,28.4293,28.471,28.4042,28.471,35049.0
2018-08-08 12:40:00,34.07,34.11,34.04,34.11,39473.0,28.4627,28.4961,28.4376,28.4961,39473.0
2018-08-08 12:50:00,34.11,34.11,34.08,34.09,39743.0,28.4961,28.4961,28.471,28.4794,39743.0
2018-08-08 13:00:00,34.09,34.14,34.09,34.09,73870.0,28.4794,28.5212,28.4794,28.4794,73870.0
2018-08-08 13:10:00,34.08,34.11,34.07,34.08,34019.0,28.471,28.4961,28.4627,28.471,34019.0
2018-08-08 13:20:00,34.08,34.11,34.07,34.09,32556.0,28.471,28.4961,28.4627,28.4794,32556.0
2018-08-08 13:30:00,34.11,34.11,34.09,34.1,20801.0,28.4961,28.4961,28.4794,28.4877,20801.0
2018-08-08 13:40:00,34.1,34.14,34.08,34.09,89617.0,28.4877,28.5212,28.471,28.4794,89617.0
2018-08-08 13:50:00,34.09,34.13,34.09,34.11,54521.0,28.4794,28.5128,28.4794,28.4961,54521.0
2018-08-08 14:00:00,34.11,34.16,34.1,34.15,32835.0,28.4961,28.5379,28.4877,28.5295,32835.0
2018-08-08 14:10:00,34.14,34.22,34.14,34.21,77946.0,28.5212,28.588,28.5212,28.5796,77946.0
2018-08-08 14:20:00,34.2,34.22,34.19,34.2,34331.0,28.5713,28.588,28.5629,28.5713,34331.0
2018-08-08 14:30:00,34.2,34.21,34.19,34.2,32209.0,28.5713,28.5796,28.5629,28.5713,32209.0
2018-08-08 14:40:00,34.21,34.21,34.1,34.11,75792.0,28.5796,28.5796,28.4877,28.4961,75792.0
2018-08-08 14:50:00,34.12,34.19,34.1,34.15,48083.0,28.5044,28.5629,28.4877,28.5295,48083.0
2018-08-08 15:00:00,34.16,34.19,34.15,34.18,44159.0,28.5379,28.5629,28.5295,28.5546,44159.0
2018-08-08 15:10:00,34.18,34.24,34.17,34.23,43374.0,28.5546,28.6047,28.5462,28.5963,43374.0
2018-08-08 15:20:00,34.23,34.25,34.2,34.21,49043.0,28.5963,28.613,28.5713,28.5796,49043.0
2018-08-08 15:30:00,34.21,34.25,34.17,34.17,89730.0,28.5796,28.613,28.5462,28.5462,89730.0
2018-08-08 15:40:00,34.17,34.2,34.16,34.19,115994.0,28.5462,28.5713,28.5379,28.5629,115994.0
2018-08-08 15:50:00,34.2,34.26,34.19,34.21,303318.0,28.5713,28.6214,28.5629,28.5796,303318.0
2018-08-09 09:30:00,34.4,34.45,34.1,34.14,48685.0,28.7384,28.7801,28.4877,28.5212,48685.0
2018-08-09 09:40:00,34.14,34.21,34.1,34.18,39906.0,28.5212,28.5796,28.4877,28.5546,39906.0
2018-08-09 09:50:00,34.18,34.39,34.17,34.34,46842.0,28.5546,28.73,28.5462,28.6882,46842.0
2018-08-09 10:00:00,34.33,34.35,34.21,34.22,39259.0,28.6799,28.6966,28.5796,28.588,39259.0
2018-08-09 10:10:00,34.22,34.29,34.17,34.28,40835.0,28.588,28.6465,28.5462,28.6381,40835.0
2018-08-09 10:20:00,34.29,34.35,34.27,34.33,34622.0,28.6465,28.6966,28.6298,28.6799,34622.0
2018-08-09 10:30:00,34.33,34.35,34.28,34.32,28488.0,28.6799,28.6966,28.6381,28.6715,28488.0
2018-08-09 10:40:00,34.32,34.35,34.26,34.31,31406.0,28.6715,28.6966,28.6214,28.6632,31406.0
2018-08-09 10:50:00,34.31,34.34,34.26,34.26,31583.0,28.6632,28.6882,28.6214,28.6214,31583.0
2018-08-09 11:00:00,34.26,34.26,34.19,34.19,27288.0,28.6214,28.6214,28.5629,28.5629,27288.0
2018-08-09 11:10:00,34.19,34.22,34.15,34.18,32489.0,28.5629,28.588,28.5295,28.5546,32489.0
2018-08-09 11:20:00,34.19,34.24,34.16,34.19,28411.0,28.5629,28.6047,28.5379,28.5629,28411.0
2018-08-09 11:30:00,34.19,34.25,34.15,34.2,31229.0,28.5629,28.613,28.5295,28.5713,31229.0
2018-08-09 11:40:00,34.2,34.26,34.17,34.19,29023.0,28.5713,28.6214,28.5462,28.5629,29023.0
2018-08-09 11:50:00,34.18,34.21,34.14,34.2,28959.0,28.5546,28.5796,28.5212,28.5713,28959.0
2018-08-09 12:00:00,34.21,34.27,34.21,34.21,24373.0,28.5796,28.6298,28.5796,28.5796,24373.0
2018-08-09 12:10:00,34.21,34.27,34.21,34.26,20779.0,28.5796,28.6298,28.5796,28.6214,20779.0
2018-08-09 12:20:00,34.26,34.3,34.25,34.28,35539.0,28.6214,28.6548,28.613,28.6381,35539.0
2018-08-09 12:30:00,34.27,34.28,34.21,34.23,28349.0,28.6298,28.6381,28.5796,28.5963,28349.0
2018-08-09 12:40:00,34.22,34.26,34.21,34.23,24251.0,28.588,28.6214,28.5796,28.5963,24251.0
2018-08-09 12:50:00,34.23,34.25,34.21,34.23,16320.0,28.5963,28.613,28.5796,28.5963,16320.0
2018-08-09 13:00:00,34.23,34.35,34.21,34.23,111451.0,28.5963,28.6966,28.5796,28.5963,111451.0
2018-08-09 13:10:00,34.23,34.23,34.16,34.18,47314.0,28.5963,28.5963,28.5379,28.5546,47314.0
2018-08-09 13:20:00,34.18,34.19,34.14,34.16,34921.0,28.5546,28.5629,28.5212,28.5379,34921.0
2018-08-09 13:30:00,34.16,34.19,34.14,34.17,26902.0,28.5379,28.5629,28.5212,28.5462,26902.0
2018-08-09 13:40:00,34.18,34.25,34.17,34.22,25937.0,28.5546,28.613,28.5462,28.588,25937.0
2018-08-09 13:50:00,34.22,34.23,34.2,34.2,22081.0,28.588,28.5963,28.5713,28.5713,22081.0
2018-08-09 14:00:00,34.2,34.25,34.19,34.22,46453.0,28.5713,28.613,28.5629,28.588,46453.0
2018-08-09 14:10:00,34.22,34.22,34.13,34.15,35413.0,28.588,28.588,28.5128,28.5295,35413.0
2018-08-09 14:20:00,34.15,34.15,34.1,34.1,32646.0,28.5295,28.5295,28.4877,28.4877,32646.0
2018-08-09 14:30:00,34.11,34.11,34.02,34.02,32814.0,28.4961,28.4961,28.4209,28.4209,32814.0
2018-08-09 14:40:00,34.02,34.14,34.02,34.08,144487.0,28.4209,28.5212,28.4209,28.471,144487.0
2018-08-09 14:50:00,34.08,34.09,34.02,34.02,39029.0,28.471,28.4794,28.4209,28.4209,39029.0
2018-08-09 15:00:00,34.02,34.05,34.0,34.03,49183.0,28.4209,28.446,28.4042,28.4293,49183.0
2018-08-09 15:10:00,34.04,34.07,34.0,34.06,84799.0,28.4376,28.4627,28.4042,28.4543,84799.0
2018-08-09 15:20:00,34.05,34.11,34.05,34.09,99381.0,28.446,28.4961,28.446,28.4794,99381.0
2018-08-09 15:30:00,34.09,34.13,34.08,34.12,106715.0,28.4794,28.5128,28.471,28.5044,106715.0
2018-08-09 15:40:00,34.12,34.15,34.05,34.05,157509.0,28.5044,28.5295,28.446,28.446,157509.0
2018-08-09 15:50:00,34.06,34.13,34.05,34.13,318670.0,28.4543,28.5128,28.446,28.5128,318670.0
2018-08-10 09:30:00,34.01,34.39,34.01,34.36,52849.0,28.4125,28.73,28.4125,28.7049,52849.0
2018-08-10 09:40:00,34.35,34.45,34.31,34.37,22586.0,28.6966,28.7801,28.6632,28.7133,22586.0
2018-08-10 09:50:00,34.37,34.38,34.26,34.27,29547.0,28.7133,28.7217,28.6214,28.6298,29547.0
2018-08-10 10:00:00,34.27,34.44,34.26,34.43,70368.0,28.6298,28.7718,28.6214,28.7634,70368.0
2018-08-10 10:10:00,34.41,34.53,34.41,34.52,68813.0,28.7467,28.847,28.7467,28.8386,68813.0
2018-08-10 10:20:00,34.52,34.54,34.46,34.47,51893.0,28.8386,28.8553,28.7885,28.7968,51893.0
2018-08-10 10:30:00,34.47,34.48,34.39,34.41,50876.0,28.7968,28.8052,28.73,28.7467,50876.0
2018-08-10 10:40:00,34.42,34.48,34.41,34.44,66147.0,28.7551,28.8052,28.7467,28.7718,66147.0
2018-08-10 10:50:00,34.44,34.53,34.42,34.53,59069.0,28.7718,28.847,28.7551,28.847,59069.0
2018-08-10 11:00:00,34.53,34.65,34.53,34.55,82248.0,28.847,28.9472,28.847,28.8637,82248.0
2018-08-10 11:10:00,34.55,34.62,34.52,34.62,46518.0,28.8637,28.9222,28.8386,28.9222,46518.0
2018-08-10 11:20:00,34.62,34.69,34.6,34.6,55102.0,28.9222,28.9806,28.9054,28.9054,55102.0
2018-08-10 11:30:00,34.61,34.62,34.49,34.5,89689.0,28.9138,28.9222,28.8135,28.8219,89689.0
2018-08-10 11:40:00,34.5,34.5,34.34,34.34,49599.0,28.8219,28.8219,28.6882,28.6882,49599.0
2018-08-10 11:50:00,34.35,34.36,34.17,34.2,54865.0,28.6966,28.7049,28.5462,28.5713,54865.0
2018-08-10 12:00:00,34.21,34.21,34.12,34.14,31219.0,28.5796,28.5796,28.5044,28.5212,31219.0
2018-08-10 12:10:00,34.15,34.15,34.06,34.08,43979.0,28.5295,28.5295,28.4543,28.471,43979.0
2018-08-10 12:20:00,34.08,34.16,34.08,34.15,30415.0,28.471,28.5379,28.471,28.5295,30415.0
2018-08-10 12:30:00,34.15,34.17,34.09,34.1,43034.0,28.5295,28.5462,28.4794,28.4877,43034.0
2018-08-10 12:40:00,34.11,34.13,34.0,34.05,83021.0,28.4961,28.5128,28.4042,28.446,83021.0
2018-08-10 12:50:00,34.05,34.07,34.0,34.01,33942.0,28.446,28.4627,28.4042,28.4125,33942.0
2018-08-10 13:00:00,34.02,34.03,34.0,34.01,17769.0,28.4209,28.4293,28.4042,28.4125,17769.0
2018-08-10 13:10:00,34.0,34.01,33.96,33.96,22030.0,28.4042,28.4125,28.3708,28.3708,22030.0
2018-08-10 13:20:00,33.96,34.0,33.96,33.99,15084.0,28.3708,28.4042,28.3708,28.3958,15084.0
2018-08-10 13:30:00,33.98,33.98,33.96,33.96,18816.0,28.3875,28.3875,28.3708,28.3708,18816.0
2018-08-10 13:40:00,33.96,33.98,33.85,33.87,32329.0,28.3708,28.3875,28.2789,28.2956,32329.0
2018-08-10 13:50:00,33.87,33.92,33.87,33.88,36481.0,28.2956,28.3374,28.2956,28.3039,36481.0
2018-08-10 14:00:00,33.89,33.9,33.86,33.9,21700.0,28.3123,28.3207,28.2872,28.3207,21700.0
2018-08-10 14:10:00,33.9,33.92,33.86,33.87,28396.0,28.3207,28.3374,28.2872,28.2956,28396.0
2018-08-10 14:20:00,33.87,33.91,33.86,33.87,31756.0,28.2956,28.329,28.2872,28.2956,31756.0
2018-08-10 14:30:00,33.88,33.88,33.83,33.84,31416.0,28.3039,28.3039,28.2622,28.2705,31416.0
2018-08-10 14:40:00,33.84,33.86,33.81,33.85,33596.0,28.2705,28.2872,28.2455,28.2789,33596.0
2018-08-10 14:50:00,33.86,33.9,33.85,33.86,31140.0,28.2872,28.3207,28.2789,28.2872,31140.0
2018-08-10 15:00:00,33.86,33.87,33.82,33.84,39522.0,28.2872,28.2956,28.2538,28.2705,39522.0
2018-08-10 15:10:00,33.83,33.84,33.76,33.76,66788.0,28.2622,28.2705,28.2037,28.2037,66788.0
2018-08-10 15:20:00,33.77,33.89,33.77,33.83,46584.0,28.212,28.3123,28.212,28.2622,46584.0
2018-08-10 15:30:00,33.84,33.84,33.77,33.79,118425.0,28.2705,28.2705,28.212,28.2288,118425.0
2018-08-10 15:40:00,33.8,33.8,33.7,33.73,96841.0,28.2371,28.2371,28.1536,28.1786,96841.0
2018-08-10 15:50:00,33.73,33.79,33.73,33.78,253665.0,28.1786,28.2288,28.1786,28.2204,253665.0
2018-08-13 09:30:00,33.76,33.85,33.61,33.77,35664.0,28.2037,28.2789,28.0784,28.212,35664.0
2018-08-13 09:40:00,33.8,33.84,33.78,33.79,13975.0,28.2371,28.2705,28.2204,28.2288,13975.0
2018-08-13 09:50:00,33.8,33.91,33.78,33.78,35478.0,28.2371,28.329,28.2204,28.2204,35478.0
2018-08-13 10:00:00,33.77,33.78,33.69,33.73,39815.0,28.212,28.2204,28.1452,28.1786,39815.0
2018-08-13 10:10:00,33.73,33.73,33.59,33.63,49296.0,28.1786,28.1786,28.0617,28.0951,49296.0
2018-08-13 10:20:00,33.63,33.66,33.56,33.57,37202.0,28.0951,28.1202,28.0366,28.045,37202.0
2018-08-13 10:30:00,33.58,33.69,33.58,33.67,34256.0,28.0533,28.1452,28.0533,28.1285,34256.0
2018-08-13 10:40:00,33.68,33.7,33.49,33.49,89955.0,28.1369,28.1536,27.9781,27.9781,89955.0
2018-08-13 10:50:00,33.5,33.54,33.44,33.45,33258.0,27.9865,28.0199,27.9364,27.9447,33258.0
2018-08-13 11:00:00,33.44,33.45,33.35,33.36,77815.0,27.9364,27.9447,27.8612,27.8695,77815.0
2018-08-13 11:10:00,33.37,33.4,33.25,33.3,218026.0,27.8779,27.9029,27.7776,27.8194,218026.0
2018-08-13 11:20:00,33.29,33.41,33.29,33.34,60774.0,27.811,27.9113,27.811,27.8528,60774.0
2018-08-13 11:30:00,33.35,33.37,33.25,33.26,79110.0,27.8612,27.8779,27.7776,27.786,79110.0
2018-08-13 11:40:00,33.26,33.3,33.22,33.24,28171.0,27.786,27.8194,27.7526,27.7693,28171.0
2018-08-13 11:50:00,33.23,33.24,33.13,33.13,81613.0,27.7609,27.7693,27.6774,27.6774,81613.0
2018-08-13 12:00:00,33.13,33.14,33.06,33.1,57368.0,27.6774,27.6857,27.6189,27.6523,57368.0
2018-08-13 12:10:00,33.11,33.15,33.04,33.08,70375.0,27.6607,27.6941,27.6022,27.6356,70375.0
2018-08-13 12:20:00,33.07,33.08,33.01,33.02,47479.0,27.6273,27.6356,27.5771,27.5855,47479.0
2018-08-13 12:30:00,33.03,33.04,32.93,32.97,57116.0,27.5938,27.6022,27.5103,27.5437,57116.0
2018-08-13 12:40:00,32.96,32.99,32.91,32.94,91982.0,27.5354,27.5604,27.4936,27.5187,91982.0
2018-08-13 12:50:00,32.94,32.97,32.84,32.86,42229.0,27.5187,27.5437,27.4351,27.4518,42229.0
2018-08-13 13:00:00,32.85,32.89,32.82,32.87,36761.0,27.4435,27.4769,27.4184,27.4602,36761.0
2018-08-13 13:10:00,32.88,32.89,32.8,32.86,36753.0,27.4685,27.4769,27.4017,27.4518,36753.0
2018-08-13 13:20:00,32.86,32.89,32.84,32.85,28349.0,27.4518,27.4769,27.4351,27.4435,28349.0
2018-08-13 13:30:00,32.86,32.9,32.82,32.87,52475.0,27.4518,27.4852,27.4184,27.4602,52475.0
2018-08-13 13:40:00,32.87,32.89,32.84,32.84,33746.0,27.4602,27.4769,27.4351,27.4351,33746.0
2018-08-13 13:50:00,32.85,32.89,32.78,32.81,115525.0,27.4435,27.4769,27.385,27.41,115525.0
2018-08-13 14:00:00,32.82,32.83,32.74,32.74,66739.0,27.4184,27.4268,27.3516,27.3516,66739.0
2018-08-13 14:10:00,32.74,32.78,32.72,32.77,39000.0,27.3516,27.385,27.3349,27.3766,39000.0
2018-08-13 14:20:00,32.76,32.88,32.76,32.8,62768.0,27.3683,27.4685,27.3683,27.4017,62768.0
2018-08-13 14:30:00,32.81,32.82,32.7,32.76,75236.0,27.41,27.4184,27.3182,27.3683,75236.0
2018-08-13 14:40:00,32.77,32.82,32.76,32.79,48776.0,27.3766,27.4184,27.3683,27.3933,48776.0
2018-08-13 14:50:00,32.79,32.8,32.75,32.76,38801.0,27.3933,27.4017,27.3599,27.3683,38801.0
2018-08-13 15:00:00,32.76,32.79,32.72,32.79,37193.0,27.3683,27.3933,27.3349,27.3933,37193.0
2018-08-13 15:10:00,32.79,32.83,32.69,32.71,253116.0,27.3933,27.4268,27.3098,27.3265,253116.0
2018-08-13 15:20:00,32.72,32.75,32.66,32.67,56938.0,27.3349,27.3599,27.2847,27.2931,56938.0
2018-08-13 15:30:00,32.66,32.69,32.49,32.5,146432.0,27.2847,27.3098,27.1427,27.1511,146432.0
2018-08-13 15:40:00,32.5,32.56,32.47,32.48,248551.0,27.1511,27.2012,27.126,27.1344,248551.0
2018-08-13 15:50:00,32.48,32.53,32.46,32.5,591999.0,27.1344,27.1761,27.1176,27.1511,591999.0
2018-08-14 09:30:00,32.62,32.76,32.48,32.75,70219.0,27.2513,27.3683,27.1344,27.3599,70219.0
2018-08-14 09:40:00,32.75,32.79,32.64,32.74,59901.0,27.3599,27.3933,27.268,27.3516,59901.0
2018-08-14 09:50:00,32.73,32.73,32.57,32.65,82590.0,27.3432,27.3432,27.2095,27.2764,82590.0
2018-08-14 10:00:00,32.66,32.7,32.58,32.68,69826.0,27.2847,27.3182,27.2179,27.3014,69826.0
2018-08-14 10:10:00,32.68,32.73,32.62,32.7,104756.0,27.3014,27.3432,27.2513,27.3182,104756.0
2018-08-14 10:20:00,32.7,32.74,32.65,32.74,48771.0,27.3182,27.3516,27.2764,27.3516,48771.0
2018-08-14 10:30:00,32.73,32.84,32.73,32.75,63636.0,27.3432,27.4351,27.3432,27.3599,63636.0
2018-08-14 10:40:00,32.74,32.9,32.73,32.79,80505.0,27.3516,27.4852,27.3432,27.3933,80505.0
2018-08-14 10:50:00,32.79,32.79,32.71,32.76,74619.0,27.3933,27.3933,27.3265,27.3683,74619.0
2018-08-14 11:00:00,32.75,32.86,32.75,32.79,63405.0,27.3599,27.4518,27.3599,27.3933,63405.0
2018-08-14 11:10:00,32.79,32.82,32.76,32.79,55236.0,27.3933,27.4184,27.3683,27.3933,55236.0
2018-08-14 11:20:00,32.79,32.84,32.79,32.83,41272.0,27.3933,27.4351,27.3933,27.4268,41272.0
2018-08-14 11:30:00,32.83,32.87,32.77,32.77,47826.0,27.4268,27.4602,27.3766,27.3766,47826.0
2018-08-14 11:40:00,32.78,32.99,32.77,32.93,80568.0,27.385,27.5604,27.3766,27.5103,80568.0
2018-08-14 11:50:00,32.93,32.98,32.92,32.98,32078.0,27.5103,27.5521,27.5019,27.5521,32078.0
2018-08-14 12:00:00,32.98,33.01,32.97,32.98,35955.0,27.5521,27.5771,27.5437,27.5521,35955.0
2018-08-14 12:10:00,32.98,32.98,32.88,32.89,45917.0,27.5521,27.5521,27.4685,27.4769,45917.0
2018-08-14 12:20:00,32.88,32.97,32.84,32.97,55449.0,27.4685,27.5437,27.4351,27.5437,55449.0
2018-08-14 12:30:00,32.96,32.98,32.87,32.87,39471.0,27.5354,27.5521,27.4602,27.4602,39471.0
2018-08-14 12:40:00,32.88,32.94,32.88,32.9,34446.0,27.4685,27.5187,27.4685,27.4852,34446.0
2018-08-14 12:50:00,32.9,32.9,32.8,32.84,33340.0,27.4852,27.4852,27.4017,27.4351,33340.0
2018-08-14 13:00:00,32.85,32.87,32.83,32.87,29669.0,27.4435,27.4602,27.4268,27.4602,29669.0
2018-08-14 13:10:00,32.87,32.9,32.84,32.89,29801.0,27.4602,27.4852,27.4351,27.4769,29801.0
2018-08-14 13:20:00,32.88,32.88,32.77,32.79,67667.0,27.4685,27.4685,27.3766,27.3933,67667.0
2018-08-14 13:30:00,32.79,32.84,32.78,32.84,29593.0,27.3933,27.4351,27.385,27.4351,29593.0
2018-08-14 13:40:00,32.85,32.85,32.79,32.8,29137.0,27.4435,27.4435,27.3933,27.4017,29137.0
2018-08-14 13:50:00,32.79,32.81,32.75,32.8,38326.0,27.3933,27.41,27.3599,27.4017,38326.0
2018-08-14 14:00:00,32.8,32.82,32.76,32.76,33104.0,27.4017,27.4184,27.3683,27.3683,33104.0
2018-08-14 14:10:00,32.77,32.79,32.74,32.79,35494.0,27.3766,27.3933,27.3516,27.3933,35494.0
2018-08-14 14:20:00,32.78,32.81,32.76,32.76,30275.0,27.385,27.41,27.3683,27.3683,30275.0
2018-08-14 14:30:00,32.76,32.81,32.76,32.79,28096.0,27.3683,27.41,27.3683,27.3933,28096.0
2018-08-14 14:40:00,32.79,32.82,32.78,32.8,32671.0,27.3933,27.4184,27.385,27.4017,32671.0
2018-08-14 14:50:00,32.8,32.81,32.76,32.76,35940.0,27.4017,27.41,27.3683,27.3683,35940.0
2018-08-14 15:00:00,32.76,32.77,32.72,32.73,34793.0,27.3683,27.3766,27.3349,27.3432,34793.0
2018-08-14 15:10:00,32.72,32.74,32.7,32.73,44029.0,27.3349,27.3516,27.3182,27.3432,44029.0
2018-08-14 15:20:00,32.73,32.77,32.73,32.76,55557.0,27.3432,27.3766,27.3432,27.3683,55557.0
2018-08-14 15:30:00,32.75,32.83,32.75,32.82,147923.0,27.3599,27.4268,27.3599,27.4184,147923.0
2018-08-14 15:40:00,32.82,32.86,32.79,32.86,135656.0,27.4184,27.4518,27.3933,27.4518,135656.0
2018-08-14 15:50:00,32.86,32.88,32.82,32.83,320426.0,27.4518,27.4685,27.4184,27.4268,320426.0
2018-08-15 09:30:00,32.66,32.79,32.6,32.68,54808.0,27.2847,27.3933,27.2346,27.3014,54808.0
2018-08-15 09:40:00,32.71,32.74,32.58,32.69,43088.0,27.3265,27.3516,27.2179,27.3098,43088.0
2018-08-15 09:50:00,32.68,32.7,32.61,32.65,22699.0,27.3014,27.3182,27.243,27.2764,22699.0
2018-08-15 10:00:00,32.66,32.67,32.53,32.62,52286.0,27.2847,27.2931,27.1761,27.2513,52286.0
2018-08-15 10:10:00,32.61,32.63,32.51,32.55,46759.0,27.243,27.2597,27.1594,27.1928,46759.0
2018-08-15 10:20:00,32.55,32.63,32.54,32.63,93313.0,27.1928,27.2597,27.1845,27.2597,93313.0
2018-08-15 10:30:00,32.63,32.69,32.62,32.64,50507.0,27.2597,27.3098,27.2513,27.268,50507.0
2018-08-15 10:40:00,32.64,32.71,32.58,32.59,52183.0,27.268,27.3265,27.2179,27.2263,52183.0
2018-08-15 10:50:00,32.59,32.68,32.57,32.63,71656.0,27.2263,27.3014,27.2095,27.2597,71656.0
2018-08-15 11:00:00,32.62,32.72,32.6,32.66,36626.0,27.2513,27.3349,27.2346,27.2847,36626.0
2018-08-15 11:10:00,32.65,32.66,32.6,32.61,33364.0,27.2764,27.2847,27.2346,27.243,33364.0
2018-08-15 11:20:00,32.61,32.66,32.59,32.64,62914.0,27.243,27.2847,27.2263,27.268,62914.0
2018-08-15 11:30:00,32.65,32.74,32.63,32.67,151446.0,27.2764,27.3516,27.2597,27.2931,151446.0
2018-08-15 11:40:00,32.67,32.68,32.58,32.68,106730.0,27.2931,27.3014,27.2179,27.3014,106730.0
2018-08-15 11:50:00,32.68,32.75,32.67,32.72,40591.0,27.3014,27.3599,27.2931,27.3349,40591.0
2018-08-15 12:00:00,32.72,32.73,32.63,32.69,283285.0,27.3349,27.3432,27.2597,27.3098,283285.0
2018-08-15 12:10:00,32.69,32.69,32.64,32.66,93263.0,27.3098,27.3098,27.268,27.2847,93263.0
2018-08-15 12:20:00,32.66,32.67,32.62,32.65,25770.0,27.2847,27.2931,27.2513,27.2764,25770.0
2018-08-15 12:30:00,32.65,32.68,32.63,32.67,27044.0,27.2764,27.3014,27.2597,27.2931,27044.0
2018-08-15 12:40:00,32.67,32.73,32.66,32.73,124423.0,27.2931,27.3432,27.2847,27.3432,124423.0
2018-08-15 12:50:00,32.72,32.74,32.7,32.7,27098.0,27.3349,27.3516,27.3182,27.3182,27098.0
2018-08-15 13:00:00,32.7,32.71,32.66,32.66,23528.0,27.3182,27.3265,27.2847,27.2847,23528.0
2018-08-15 13:10:00,32.66,32.67,32.61,32.64,27660.0,27.2847,27.2931,27.243,27.268,27660.0
2018-08-15 13:20:00,32.63,32.66,32.59,32.66,36886.0,27.2597,27.2847,27.2263,27.2847,36886.0
2018-08-15 13:30:00,32.66,32.68,32.63,32.65,42473.0,27.2847,27.3014,27.2597,27.2764,42473.0
2018-08-15 13:40:00,32.65,32.7,32.65,32.67,23821.0,27.2764,27.3182,27.2764,27.2931,23821.0
2018-08-15 13:50:00,32.66,32.67,32.63,32.64,84059.0,27.2847,27.2931,27.2597,27.268,84059.0
2018-08-15 14:00:00,32.64,32.65,32.52,32.52,54476.0,27.268,27.2764,27.1678,27.1678,54476.0
2018-08-15 14:10:00,32.53,32.59,32.51,32.58,56942.0,27.1761,27.2263,27.1594,27.2179,56942.0
2018-08-15 14:20:00,32.58,32.67,32.55,32.57,82685.0,27.2179,27.2931,27.1928,27.2095,82685.0
2018-08-15 14:30:00,32.57,32.6,32.55,32.57,32005.0,27.2095,27.2346,27.1928,27.2095,32005.0
2018-08-15 14:40:00,32.56,32.58,32.46,32.47,39243.0,27.2012,27.2179,27.1176,27.126,39243.0
2018-08-15 14:50:00,32.47,32.49,32.41,32.45,273171.0,27.126,27.1427,27.0759,27.1093,273171.0
2018-08-15 15:00:00,32.46,32.56,32.46,32.51,42821.0,27.1176,27.2012,27.1176,27.1594,42821.0
2018-08-15 15:10:00,32.51,32.51,32.47,32.48,37745.0,27.1594,27.1594,27.126,27.1344,37745.0
2018-08-15 15:20:00,32.47,32.5,32.42,32.45,70443.0,27.126,27.1511,27.0842,27.1093,70443.0
2018-08-15 15:30:00,32.46,32.53,32.42,32.52,84084.0,27.1176,27.1761,27.0842,27.1678,84084.0
2018-08-15 15:40:00,32.52,32.6,32.51,32.6,135931.0,27.1678,27.2346,27.1594,27.2346,135931.0
2018-08-15 15:50:00,32.59,32.66,32.57,32.62,367312.0,27.2263,27.2847,27.2095,27.2513,367312.0
2018-08-16 09:30:00,32.74,32.82,32.62,32.75,44624.0,27.3516,27.4184,27.2513,27.3599,44624.0
2018-08-16 09:40:00,32.73,32.81,32.72,32.77,27781.0,27.3432,27.41,27.3349,27.3766,27781.0
2018-08-16 09:50:00,32.76,32.91,32.76,32.91,58135.0,27.3683,27.4936,27.3683,27.4936,58135.0
2018-08-16 10:00:00,32.91,33.26,32.91,33.19,154534.0,27.4936,27.786,27.4936,27.7275,154534.0
2018-08-16 10:10:00,33.19,33.27,33.1,33.27,102540.0,27.7275,27.7943,27.6523,27.7943,102540.0
2018-08-16 10:20:00,33.27,33.39,33.23,33.36,58711.0,27.7943,27.8946,27.7609,27.8695,58711.0
2018-08-16 10:30:00,33.36,33.45,33.33,33.44,147529.0,27.8695,27.9447,27.8445,27.9364,147529.0
2018-08-16 10:40:00,33.45,33.5,33.4,33.48,121846.0,27.9447,27.9865,27.9029,27.9698,121846.0
2018-08-16 10:50:00,33.47,33.53,33.45,33.5,81580.0,27.9614,28.0115,27.9447,27.9865,81580.0
2018-08-16 11:00:00,33.51,33.62,33.5,33.62,42515.0,27.9948,28.0867,27.9865,28.0867,42515.0
2018-08-16 11:10:00,33.62,33.65,33.52,33.54,95838.0,28.0867,28.1118,28.0032,28.0199,95838.0
2018-08-16 11:20:00,33.54,33.59,33.49,33.51,85996.0,28.0199,28.0617,27.9781,27.9948,85996.0
2018-08-16 11:30:00,33.52,33.56,33.49,33.5,72329.0,28.0032,28.0366,27.9781,27.9865,72329.0
2018-08-16 11:40:00,33.5,33.53,33.49,33.52,56114.0,27.9865,28.0115,27.9781,28.0032,56114.0
2018-08-16 11:50:00,33.52,33.58,33.51,33.54,38801.0,28.0032,28.0533,27.9948,28.0199,38801.0
2018-08-16 12:00:00,33.55,33.59,33.5,33.59,115974.0,28.0283,28.0617,27.9865,28.0617,115974.0
2018-08-16 12:10:00,33.59,33.6,33.54,33.58,91659.0,28.0617,28.07,28.0199,28.0533,91659.0
2018-08-16 12:20:00,33.58,33.6,33.54,33.59,127861.0,28.0533,28.07,28.0199,28.0617,127861.0
2018-08-16 12:30:00,33.59,33.66,33.57,33.66,130456.0,28.0617,28.1202,28.045,28.1202,130456.0
2018-08-16 12:40:00,33.65,33.79,33.65,33.78,84916.0,28.1118,28.2288,28.1118,28.2204,84916.0
2018-08-16 12:50:00,33.78,33.8,33.69,33.7,51272.0,28.2204,28.2371,28.1452,28.1536,51272.0
2018-08-16 13:00:00,33.71,33.72,33.65,33.67,32103.0,28.1619,28.1703,28.1118,28.1285,32103.0
2018-08-16 13:10:00,33.67,33.7,33.65,33.69,40960.0,28.1285,28.1536,28.1118,28.1452,40960.0
2018-08-16 13:20:00,33.69,33.71,33.66,33.67,82717.0,28.1452,28.1619,28.1202,28.1285,82717.0
2018-08-16 13:30:00,33.68,33.7,33.63,33.69,56189.0,28.1369,28.1536,28.0951,28.1452,56189.0
2018-08-16 13:40:00,33.69,33.7,33.66,33.68,29903.0,28.1452,28.1536,28.1202,28.1369,29903.0
2018-08-16 13:50:00,33.67,33.77,33.67,33.74,59536.0,28.1285,28.212,28.1285,28.187,59536.0
2018-08-16 14:00:00,33.73,33.82,33.72,33.81,148478.0,28.1786,28.2538,28.1703,28.2455,148478.0
2018-08-16 14:10:00,33.81,33.82,33.71,33.72,55206.0,28.2455,28.2538,28.1619,28.1703,55206.0
2018-08-16 14:20:00,33.73,33.77,33.7,33.73,82249.0,28.1786,28.212,28.1536,28.1786,82249.0
2018-08-16 14:30:00,33.73,33.89,33.7,33.89,188411.0,28.1786,28.3123,28.1536,28.3123,188411.0
2018-08-16 14:40:00,33.89,33.94,33.84,33.86,195961.0,28.3123,28.3541,28.2705,28.2872,195961.0
2018-08-16 14:50:00,33.86,33.98,33.84,33.96,288050.0,28.2872,28.3875,28.2705,28.3708,288050.0
2018-08-16 15:00:00,33.96,33.96,33.87,33.88,143350.0,28.3708,28.3708,28.2956,28.3039,143350.0
2018-08-16 15:10:00,33.88,33.89,33.77,33.8,153552.0,28.3039,28.3123,28.212,28.2371,153552.0
2018-08-16 15:20:00,33.8,33.8,33.72,33.75,137687.0,28.2371,28.2371,28.1703,28.1953,137687.0
2018-08-16 15:30:00,33.74,33.84,33.73,33.83,92745.0,28.187,28.2705,28.1786,28.2622,92745.0
2018-08-16 15:40:00,33.83,33.88,33.82,33.84,163193.0,28.2622,28.3039,28.2538,28.2705,163193.0
2018-08-16 15:50:00,33.84,33.85,33.75,33.79,438798.0,28.2705,28.2789,28.1953,28.2288,438798.0
2018-08-17 09:30:00,33.61,33.61,33.4,33.58,106633.0,28.0784,28.0784,27.9029,28.0533,106633.0
2018-08-17 09:40:00,33.6,33.63,33.48,33.54,86558.0,28.07,28.0951,27.9698,28.0199,86558.0
2018-08-17 09:50:00,33.55,33.82,33.51,33.76,85116.0,28.0283,28.2538,27.9948,28.2037,85116.0
2018-08-17 10:00:00,33.76,33.83,33.75,33.82,79938.0,28.2037,28.2622,28.1953,28.2538,79938.0
2018-08-17 10:10:00,33.82,33.86,33.8,33.86,62740.0,28.2538,28.2872,28.2371,28.2872,62740.0
2018-08-17 10:20:00,33.85,33.93,33.8,33.93,134293.0,28.2789,28.3457,28.2371,28.3457,134293.0
2018-08-17 10:30:00,33.93,34.01,33.92,34.0,62885.0,28.3457,28.4125,28.3374,28.4042,62885.0
2018-08-17 10:40:00,33.99,34.01,33.96,34.0,53164.0,28.3958,28.4125,28.3708,28.4042,53164.0
2018-08-17 10:50:00,34.0,34.05,33.85,33.89,265159.0,28.4042,28.446,28.2789,28.3123,265159.0
2018-08-17 11:00:00,33.9,33.97,33.89,33.96,33075.0,28.3207,28.3791,28.3123,28.3708,33075.0
2018-08-17 11:10:00,33.95,33.98,33.93,33.96,29058.0,28.3624,28.3875,28.3457,28.3708,29058.0
2018-08-17 11:20:00,33.96,33.98,33.9,33.98,36229.0,28.3708,28.3875,28.3207,28.3875,36229.0
2018-08-17 11:30:00,33.98,34.05,33.98,34.03,47056.0,28.3875,28.446,28.3875,28.4293,47056.0
2018-08-17 11:40:00,34.03,34.12,34.03,34.08,49013.0,28.4293,28.5044,28.4293,28.471,49013.0
2018-08-17 11:50:00,34.07,34.09,34.04,34.07,35096.0,28.4627,28.4794,28.4376,28.4627,35096.0
2018-08-17 12:00:00,34.07,34.13,34.04,34.11,43261.0,28.4627,28.5128,28.4376,28.4961,43261.0
2018-08-17 12:10:00,34.13,34.18,34.04,34.05,100955.0,28.5128,28.5546,28.4376,28.446,100955.0
2018-08-17 12:20:00,34.05,34.13,34.05,34.13,24205.0,28.446,28.5128,28.446,28.5128,24205.0
2018-08-17 12:30:00,34.13,34.13,34.0,34.0,25795.0,28.5128,28.5128,28.4042,28.4042,25795.0
2018-08-17 12:40:00,33.99,34.0,33.95,33.97,21806.0,28.3958,28.4042,28.3624,28.3791,21806.0
2018-08-17 12:50:00,33.97,34.03,33.96,34.02,70039.0,28.3791,28.4293,28.3708,28.4209,70039.0
2018-08-17 13:00:00,34.02,34.04,34.0,34.02,27033.0,28.4209,28.4376,28.4042,28.4209,27033.0
2018-08-17 13:10:00,34.02,34.07,33.99,34.0,38694.0,28.4209,28.4627,28.3958,28.4042,38694.0
2018-08-17 13:20:00,34.0,34.01,33.96,33.97,44681.0,28.4042,28.4125,28.3708,28.3791,44681.0
2018-08-17 13:30:00,33.97,34.0,33.93,33.95,46224.0,28.3791,28.4042,28.3457,28.3624,46224.0
2018-08-17 13:40:00,33.95,33.96,33.93,33.94,46901.0,28.3624,28.3708,28.3457,28.3541,46901.0
2018-08-17 13:50:00,33.93,33.98,33.92,33.98,39791.0,28.3457,28.3875,28.3374,28.3875,39791.0
2018-08-17 14:00:00,33.98,34.03,33.96,33.99,87753.0,28.3875,28.4293,28.3708,28.3958,87753.0
2018-08-17 14:10:00,34.0,34.0,33.93,33.95,45270.0,28.4042,28.4042,28.3457,28.3624,45270.0
2018-08-17 14:20:00,33.95,33.97,33.92,33.95,72262.0,28.3624,28.3791,28.3374,28.3624,72262.0
2018-08-17 14:30:00,33.95,33.96,33.93,33.94,63539.0,28.3624,28.3708,28.3457,28.3541,63539.0
2018-08-17 14:40:00,33.95,34.0,33.94,34.0,50180.0,28.3624,28.4042,28.3541,28.4042,50180.0
2018-08-17 14:50:00,34.0,34.07,33.98,34.05,66934.0,28.4042,28.4627,28.3875,28.446,66934.0
2018-08-17 15:00:00,34.06,34.07,34.02,34.05,39141.0,28.4543,28.4627,28.4209,28.446,39141.0
2018-08-17 15:10:00,34.04,34.06,33.97,33.98,60323.0,28.4376,28.4543,28.3791,28.3875,60323.0
2018-08-17 15:20:00,33.98,33.99,33.94,33.95,46871.0,28.3875,28.3958,28.3541,28.3624,46871.0
2018-08-17 15:30:00,33.95,33.95,33.92,33.93,85838.0,28.3624,28.3624,28.3374,28.3457,85838.0
2018-08-17 15:40:00,33.93,33.94,33.89,33.92,189357.0,28.3457,28.3541,28.3123,28.3374,189357.0
2018-08-17 15:50:00,33.92,33.95,33.86,33.95,425168.0,28.3374,28.3624,28.2872,28.3624,425168.0
2018-08-20 09:30:00,34.03,34.07,33.82,33.85,43706.0,28.4293,28.4627,28.2538,28.2789,43706.0
2018-08-20 09:40:00,33.87,33.96,33.84,33.9,33112.0,28.2956,28.3708,28.2705,28.3207,33112.0
2018-08-20 09:50:00,33.9,33.92,33.74,33.88,72960.0,28.3207,28.3374,28.187,28.3039,72960.0
2018-08-20 10:00:00,33.88,33.95,33.84,33.88,36182.0,28.3039,28.3624,28.2705,28.3039,36182.0
2018-08-20 10:10:00,33.89,33.9,33.81,33.87,37454.0,28.3123,28.3207,28.2455,28.2956,37454.0
2018-08-20 10:20:00,33.86,33.9,33.76,33.8,29765.0,28.2872,28.3207,28.2037,28.2371,29765.0
2018-08-20 10:30:00,33.79,33.89,33.73,33.87,45554.0,28.2288,28.3123,28.1786,28.2956,45554.0
2018-08-20 10:40:00,33.87,33.91,33.85,33.86,57325.0,28.2956,28.329,28.2789,28.2872,57325.0
2018-08-20 10:50:00,33.86,33.87,33.74,33.75,32320.0,28.2872,28.2956,28.187,28.1953,32320.0
2018-08-20 11:00:00,33.75,33.78,33.67,33.69,58116.0,28.1953,28.2204,28.1285,28.1452,58116.0
2018-08-20 11:10:00,33.69,33.79,33.69,33.77,37223.0,28.1452,28.2288,28.1452,28.212,37223.0
2018-08-20 11:20:00,33.77,33.83,33.76,33.8,31845.0,28.212,28.2622,28.2037,28.2371,31845.0
2018-08-20 11:30:00,33.79,33.82,33.78,33.81,41382.0,28.2288,28.2538,28.2204,28.2455,41382.0
2018-08-20 11:40:00,33.81,33.86,33.77,33.86,23139.0,28.2455,28.2872,28.212,28.2872,23139.0
2018-08-20 11:50:00,33.86,33.89,33.84,33.86,42966.0,28.2872,28.3123,28.2705,28.2872,42966.0
2018-08-20 12:00:00,33.86,33.91,33.82,33.89,34407.0,28.2872,28.329,28.2538,28.3123,34407.0
2018-08-20 12:10:00,33.88,33.96,33.88,33.95,47265.0,28.3039,28.3708,28.3039,28.3624,47265.0
2018-08-20 12:20:00,33.94,34.01,33.92,34.0,31151.0,28.3541,28.4125,28.3374,28.4042,31151.0
2018-08-20 12:30:00,33.99,34.01,33.98,34.0,15019.0,28.3958,28.4125,28.3875,28.4042,15019.0
2018-08-20 12:40:00,34.0,34.01,33.96,33.98,12208.0,28.4042,28.4125,28.3708,28.3875,12208.0
2018-08-20 12:50:00,33.97,33.98,33.91,33.92,37872.0,28.3791,28.3875,28.329,28.3374,37872.0
2018-08-20 13:00:00,33.91,33.92,33.88,33.92,19428.0,28.329,28.3374,28.3039,28.3374,19428.0
2018-08-20 13:10:00,33.92,33.97,33.92,33.97,11502.0,28.3374,28.3791,28.3374,28.3791,11502.0
2018-08-20 13:20:00,33.97,34.01,33.96,34.01,15968.0,28.3791,28.4125,28.3708,28.4125,15968.0
2018-08-20 13:30:00,34.01,34.04,34.0,34.03,14179.0,28.4125,28.4376,28.4042,28.4293,14179.0
2018-08-20 13:40:00,34.03,34.03,33.99,34.0,11908.0,28.4293,28.4293,28.3958,28.4042,11908.0
2018-08-20 13:50:00,33.99,34.05,33.99,34.05,24090.0,28.3958,28.446,28.3958,28.446,24090.0
2018-08-20 14:00:00,34.03,34.07,34.03,34.05,19768.0,28.4293,28.4627,28.4293,28.446,19768.0
2018-08-20 14:10:00,34.05,34.07,33.98,33.99,35552.0,28.446,28.4627,28.3875,28.3958,35552.0
2018-08-20 14:20:00,33.99,33.99,33.95,33.98,38145.0,28.3958,28.3958,28.3624,28.3875,38145.0
2018-08-20 14:30:00,33.97,33.98,33.93,33.95,21601.0,28.3791,28.3875,28.3457,28.3624,21601.0
2018-08-20 14:40:00,33.95,34.04,33.94,34.03,54170.0,28.3624,28.4376,28.3541,28.4293,54170.0
2018-08-20 14:50:00,34.03,34.06,34.02,34.05,29052.0,28.4293,28.4543,28.4209,28.446,29052.0
2018-08-20 15:00:00,34.05,34.09,34.04,34.09,25600.0,28.446,28.4794,28.4376,28.4794,25600.0
2018-08-20 15:10:00,34.09,34.15,34.08,34.13,46600.0,28.4794,28.5295,28.471,28.5128,46600.0
2018-08-20 15:20:00,34.13,34.13,34.08,34.09,38089.0,28.5128,28.5128,28.471,28.4794,38089.0
2018-08-20 15:30:00,34.08,34.12,34.08,34.12,69618.0,28.471,28.5044,28.471,28.5044,69618.0
2018-08-20 15:40:00,34.12,34.15,34.11,34.15,78394.0,28.5044,28.5295,28.4961,28.5295,78394.0
2018-08-20 15:50:00,34.15,34.18,34.12,34.18,278436.0,28.5295,28.5546,28.5044,28.5546,278436.0
2018-08-21 09:30:00,34.26,34.32,34.12,34.13,95070.0,28.6214,28.6715,28.5044,28.5128,95070.0
2018-08-21 09:40:00,34.13,34.36,34.12,34.32,35410.0,28.5128,28.7049,28.5044,28.6715,35410.0
2018-08-21 09:50:00,34.31,34.34,34.26,34.34,25733.0,28.6632,28.6882,28.6214,28.6882,25733.0
2018-08-21 10:00:00,34.35,34.41,34.32,34.41,38753.0,28.6966,28.7467,28.6715,28.7467,38753.0
2018-08-21 10:10:00,34.41,34.42,34.32,34.37,46434.0,28.7467,28.7551,28.6715,28.7133,46434.0
2018-08-21 10:20:00,34.36,34.37,34.27,34.27,53605.0,28.7049,28.7133,28.6298,28.6298,53605.0
2018-08-21 10:30:00,34.27,34.27,34.15,34.16,37844.0,28.6298,28.6298,28.5295,28.5379,37844.0
2018-08-21 10:40:00,34.15,34.21,34.15,34.16,76569.0,28.5295,28.5796,28.5295,28.5379,76569.0
2018-08-21 10:50:00,34.16,34.23,34.16,34.2,74314.0,28.5379,28.5963,28.5379,28.5713,74314.0
2018-08-21 11:00:00,34.2,34.22,34.05,34.05,102632.0,28.5713,28.588,28.446,28.446,102632.0
2018-08-21 11:10:00,34.04,34.09,33.97,33.99,132976.0,28.4376,28.4794,28.3791,28.3958,132976.0
2018-08-21 11:20:00,33.99,34.08,33.99,34.05,82136.0,28.3958,28.471,28.3958,28.446,82136.0
2018-08-21 11:30:00,34.05,34.06,34.02,34.06,39898.0,28.446,28.4543,28.4209,28.4543,39898.0
2018-08-21 11:40:00,34.07,34.1,34.0,34.01,27904.0,28.4627,28.4877,28.4042,28.4125,27904.0
2018-08-21 11:50:00,34.0,34.08,33.99,34.07,54619.0,28.4042,28.471,28.3958,28.4627,54619.0
2018-08-21 12:00:00,34.07,34.11,34.07,34.07,25497.0,28.4627,28.4961,28.4627,28.4627,25497.0
2018-08-21 12:10:00,34.06,34.07,33.97,33.97,28637.0,28.4543,28.4627,28.3791,28.3791,28637.0
2018-08-21 12:20:00,33.97,33.98,33.85,33.86,38479.0,28.3791,28.3875,28.2789,28.2872,38479.0
2018-08-21 12:30:00,33.85,33.89,33.84,33.86,32274.0,28.2789,28.3123,28.2705,28.2872,32274.0
2018-08-21 12:40:00,33.86,33.87,33.84,33.85,32878.0,28.2872,28.2956,28.2705,28.2789,32878.0
2018-08-21 12:50:00,33.85,33.85,33.8,33.8,32788.0,28.2789,28.2789,28.2371,28.2371,32788.0
2018-08-21 13:00:00,33.8,33.81,33.73,33.76,48172.0,28.2371,28.2455,28.1786,28.2037,48172.0
2018-08-21 13:10:00,33.76,33.79,33.75,33.75,41265.0,28.2037,28.2288,28.1953,28.1953,41265.0
2018-08-21 13:20:00,33.75,33.8,33.72,33.79,32247.0,28.1953,28.2371,28.1703,28.2288,32247.0
2018-08-21 13:30:00,33.79,33.8,33.71,33.72,31977.0,28.2288,28.2371,28.1619,28.1703,31977.0
2018-08-21 13:40:00,33.72,33.72,33.69,33.69,19128.0,28.1703,28.1703,28.1452,28.1452,19128.0
2018-08-21 13:50:00,33.69,33.74,33.67,33.73,56791.0,28.1452,28.187,28.1285,28.1786,56791.0
2018-08-21 14:00:00,33.74,33.82,33.74,33.76,75674.0,28.187,28.2538,28.187,28.2037,75674.0
2018-08-21 14:10:00,33.75,33.8,33.75,33.77,79242.0,28.1953,28.2371,28.1953,28.212,79242.0
2018-08-21 14:20:00,33.77,33.78,33.74,33.75,80731.0,28.212,28.2204,28.187,28.1953,80731.0
2018-08-21 14:30:00,33.75,33.78,33.74,33.77,76886.0,28.1953,28.2204,28.187,28.212,76886.0
2018-08-21 14:40:00,33.76,33.77,33.73,33.74,84605.0,28.2037,28.212,28.1786,28.187,84605.0
2018-08-21 14:50:00,33.74,33.75,33.7,33.73,82070.0,28.187,28.1953,28.1536,28.1786,82070.0
2018-08-21 15:00:00,33.72,33.77,33.71,33.75,70707.0,28.1703,28.212,28.1619,28.1953,70707.0
2018-08-21 15:10:00,33.75,33.78,33.75,33.75,72275.0,28.1953,28.2204,28.1953,28.1953,72275.0
2018-08-21 15:20:00,33.76,33.77,33.74,33.76,67215.0,28.2037,28.212,28.187,28.2037,67215.0
2018-08-21 15:30:00,33.77,33.77,33.74,33.75,91107.0,28.212,28.212,28.187,28.1953,91107.0
2018-08-21 15:40:00,33.75,33.78,33.74,33.76,113804.0,28.1953,28.2204,28.187,28.2037,113804.0
2018-08-21 15:50:00,33.76,33.77,33.73,33.73,288641.0,28.2037,28.212,28.1786,28.1786,288641.0
2018-08-22 09:30:00,33.74,33.74,33.28,33.6,73891.0,28.187,28.187,27.8027,28.07,73891.0
2018-08-22 09:40:00,33.58,33.71,33.55,33.68,26029.0,28.0533,28.1619,28.0283,28.1369,26029.0
2018-08-22 09:50:00,33.68,33.69,33.62,33.67,52340.0,28.1369,28.1452,28.0867,28.1285,52340.0
2018-08-22 10:00:00,33.68,33.68,33.52,33.66,83358.0,28.1369,28.1369,28.0032,28.1202,83358.0
2018-08-22 10:10:00,33.65,33.66,33.56,33.6,46071.0,28.1118,28.1202,28.0366,28.07,46071.0
2018-08-22 10:20:00,33.61,33.72,33.6,33.68,84432.0,28.0784,28.1703,28.07,28.1369,84432.0
2018-08-22 10:30:00,33.67,33.72,33.66,33.7,43989.0,28.1285,28.1703,28.1202,28.1536,43989.0
2018-08-22 10:40:00,33.7,33.8,33.69,33.8,42444.0,28.1536,28.2371,28.1452,28.2371,42444.0
2018-08-22 10:50:00,33.8,33.8,33.66,33.66,73642.0,28.2371,28.2371,28.1202,28.1202,73642.0
2018-08-22 11:00:00,33.66,33.71,33.63,33.63,64784.0,28.1202,28.1619,28.0951,28.0951,64784.0
2018-08-22 11:10:00,33.64,33.66,33.62,33.63,36608.0,28.1034,28.1202,28.0867,28.0951,36608.0
2018-08-22 11:20:00,33.63,33.63,33.6,33.61,35864.0,28.0951,28.0951,28.07,28.0784,35864.0
2018-08-22 11:30:00,33.6,33.61,33.55,33.56,60416.0,28.07,28.0784,28.0283,28.0366,60416.0
2018-08-22 11:40:00,33.56,33.58,33.55,33.55,20927.0,28.0366,28.0533,28.0283,28.0283,20927.0
2018-08-22 11:50:00,33.56,33.58,33.55,33.55,18139.0,28.0366,28.0533,28.0283,28.0283,18139.0
2018-08-22 12:00:00,33.56,33.58,33.55,33.56,20312.0,28.0366,28.0533,28.0283,28.0366,20312.0
2018-08-22 12:10:00,33.57,33.63,33.56,33.63,19696.0,28.045,28.0951,28.0366,28.0951,19696.0
2018-08-22 12:20:00,33.62,33.63,33.61,33.62,7445.0,28.0867,28.0951,28.0784,28.0867,7445.0
2018-08-22 12:30:00,33.61,33.62,33.58,33.6,19584.0,28.0784,28.0867,28.0533,28.07,19584.0
2018-08-22 12:40:00,33.6,33.62,33.59,33.62,22038.0,28.07,28.0867,28.0617,28.0867,22038.0
2018-08-22 12:50:00,33.61,33.62,33.58,33.59,20648.0,28.0784,28.0867,28.0533,28.0617,20648.0
2018-08-22 13:00:00,33.59,33.59,33.56,33.57,7759.0,28.0617,28.0617,28.0366,28.045,7759.0
2018-08-22 13:10:00,33.56,33.58,33.55,33.55,38121.0,28.0366,28.0533,28.0283,28.0283,38121.0
2018-08-22 13:20:00,33.56,33.56,33.55,33.55,17322.0,28.0366,28.0366,28.0283,28.0283,17322.0
2018-08-22 13:30:00,33.55,33.56,33.55,33.55,23249.0,28.0283,28.0366,28.0283,28.0283,23249.0
2018-08-22 13:40:00,33.56,33.63,33.55,33.63,32677.0,28.0366,28.0951,28.0283,28.0951,32677.0
2018-08-22 13:50:00,33.63,33.67,33.61,33.63,50973.0,28.0951,28.1285,28.0784,28.0951,50973.0
2018-08-22 14:00:00,33.63,33.65,33.62,33.64,26606.0,28.0951,28.1118,28.0867,28.1034,26606.0
2018-08-22 14:10:00,33.63,33.66,33.6,33.61,26860.0,28.0951,28.1202,28.07,28.0784,26860.0
2018-08-22 14:20:00,33.61,33.62,33.58,33.58,37792.0,28.0784,28.0867,28.0533,28.0533,37792.0
2018-08-22 14:30:00,33.58,33.59,33.54,33.59,49562.0,28.0533,28.0617,28.0199,28.0617,49562.0
2018-08-22 14:40:00,33.59,33.63,33.58,33.61,27929.0,28.0617,28.0951,28.0533,28.0784,27929.0
2018-08-22 14:50:00,33.61,33.63,33.55,33.55,25779.0,28.0784,28.0951,28.0283,28.0283,25779.0
2018-08-22 15:00:00,33.56,33.61,33.55,33.61,39633.0,28.0366,28.0784,28.0283,28.0784,39633.0
2018-08-22 15:10:00,33.61,33.7,33.6,33.69,83499.0,28.0784,28.1536,28.07,28.1452,83499.0
2018-08-22 15:20:00,33.69,33.69,33.67,33.68,33204.0,28.1452,28.1452,28.1285,28.1369,33204.0
2018-08-22 15:30:00,33.68,33.71,33.66,33.7,68625.0,28.1369,28.1619,28.1202,28.1536,68625.0
2018-08-22 15:40:00,33.69,33.73,33.68,33.71,108089.0,28.1452,28.1786,28.1369,28.1619,108089.0
2018-08-22 15:50:00,33.7,33.74,33.69,33.73,397134.0,28.1536,28.187,28.1452,28.1786,397134.0
2018-08-23 09:30:00,33.66,33.66,33.45,33.52,34096.0,28.1202,28.1202,27.9447,28.0032,34096.0
2018-08-23 09:40:00,33.51,33.62,33.51,33.53,21528.0,27.9948,28.0867,27.9948,28.0115,21528.0
2018-08-23 09:50:00,33.53,33.53,33.4,33.43,41598.0,28.0115,28.0115,27.9029,27.928,41598.0
2018-08-23 10:00:00,33.44,33.52,33.43,33.47,43777.0,27.9364,28.0032,27.928,27.9614,43777.0
2018-08-23 10:10:00,33.46,33.52,33.4,33.41,55376.0,27.9531,28.0032,27.9029,27.9113,55376.0
2018-08-23 10:20:00,33.41,33.46,33.41,33.44,52749.0,27.9113,27.9531,27.9113,27.9364,52749.0
2018-08-23 10:30:00,33.45,33.45,33.41,33.44,85630.0,27.9447,27.9447,27.9113,27.9364,85630.0
2018-08-23 10:40:00,33.44,33.47,33.38,33.47,118658.0,27.9364,27.9614,27.8862,27.9614,118658.0
2018-08-23 10:50:00,33.48,33.49,33.45,33.49,37947.0,27.9698,27.9781,27.9447,27.9781,37947.0
2018-08-23 11:00:00,33.48,33.51,33.46,33.47,30724.0,27.9698,27.9948,27.9531,27.9614,30724.0
2018-08-23 11:10:00,33.47,33.49,33.31,33.32,115630.0,27.9614,27.9781,27.8278,27.8361,115630.0
2018-08-23 11:20:00,33.32,33.34,33.28,33.31,52450.0,27.8361,27.8528,27.8027,27.8278,52450.0
2018-08-23 11:30:00,33.32,33.32,33.28,33.29,48094.0,27.8361,27.8361,27.8027,27.811,48094.0
2018-08-23 11:40:00,33.29,33.47,33.28,33.46,50272.0,27.811,27.9614,27.8027,27.9531,50272.0
2018-08-23 11:50:00,33.46,33.47,33.41,33.42,23296.0,27.9531,27.9614,27.9113,27.9197,23296.0
2018-08-23 12:00:00,33.42,33.44,33.41,33.43,39019.0,27.9197,27.9364,27.9113,27.928,39019.0
2018-08-23 12:10:00,33.43,33.43,33.39,33.39,19962.0,27.928,27.928,27.8946,27.8946,19962.0
2018-08-23 12:20:00,33.4,33.41,33.38,33.39,20969.0,27.9029,27.9113,27.8862,27.8946,20969.0
2018-08-23 12:30:00,33.39,33.39,33.34,33.34,36416.0,27.8946,27.8946,27.8528,27.8528,36416.0
2018-08-23 12:40:00,33.35,33.36,33.33,33.34,22544.0,27.8612,27.8695,27.8445,27.8528,22544.0
2018-08-23 12:50:00,33.34,33.35,33.32,33.35,32717.0,27.8528,27.8612,27.8361,27.8612,32717.0
2018-08-23 13:00:00,33.35,33.42,33.34,33.41,29194.0,27.8612,27.9197,27.8528,27.9113,29194.0
2018-08-23 13:10:00,33.42,33.5,33.41,33.49,38425.0,27.9197,27.9865,27.9113,27.9781,38425.0
2018-08-23 13:20:00,33.5,33.51,33.47,33.5,24150.0,27.9865,27.9948,27.9614,27.9865,24150.0
2018-08-23 13:30:00,33.49,33.5,33.44,33.46,19375.0,27.9781,27.9865,27.9364,27.9531,19375.0
2018-08-23 13:40:00,33.46,33.48,33.45,33.45,18291.0,27.9531,27.9698,27.9447,27.9447,18291.0
2018-08-23 13:50:00,33.45,33.47,33.44,33.46,19923.0,27.9447,27.9614,27.9364,27.9531,19923.0
2018-08-23 14:00:00,33.46,33.48,33.45,33.48,16369.0,27.9531,27.9698,27.9447,27.9698,16369.0
2018-08-23 14:10:00,33.47,33.51,33.47,33.51,20369.0,27.9614,27.9948,27.9614,27.9948,20369.0
2018-08-23 14:20:00,33.51,33.53,33.49,33.5,30402.0,27.9948,28.0115,27.9781,27.9865,30402.0
2018-08-23 14:30:00,33.5,33.52,33.49,33.51,15904.0,27.9865,28.0032,27.9781,27.9948,15904.0
2018-08-23 14:40:00,33.5,33.5,33.48,33.5,12259.0,27.9865,27.9865,27.9698,27.9865,12259.0
2018-08-23 14:50:00,33.49,33.5,33.47,33.48,19138.0,27.9781,27.9865,27.9614,27.9698,19138.0
2018-08-23 15:00:00,33.48,33.5,33.46,33.5,29567.0,27.9698,27.9865,27.9531,27.9865,29567.0
2018-08-23 15:10:00,33.5,33.55,33.47,33.55,35629.0,27.9865,28.0283,27.9614,28.0283,35629.0
2018-08-23 15:20:00,33.55,33.58,33.52,33.55,43872.0,28.0283,28.0533,28.0032,28.0283,43872.0
2018-08-23 15:30:00,33.54,33.55,33.5,33.52,26790.0,28.0199,28.0283,27.9865,28.0032,26790.0
2018-08-23 15:40:00,33.51,33.52,33.42,33.44,103315.0,27.9948,28.0032,27.9197,27.9364,103315.0
2018-08-23 15:50:00,33.44,33.44,33.38,33.42,327238.0,27.9364,27.9364,27.8862,27.9197,327238.0
2018-08-24 09:30:00,33.56,33.68,33.56,33.68,23016.0,28.0366,28.1369,28.0366,28.1369,23016.0
2018-08-24 09:40:00,33.69,33.83,33.67,33.8,22382.0,28.1452,28.2622,28.1285,28.2371,22382.0
2018-08-24 09:50:00,33.8,33.85,33.74,33.79,17961.0,28.2371,28.2789,28.187,28.2288,17961.0
2018-08-24 10:00:00,33.79,33.84,33.74,33.81,29869.0,28.2288,28.2705,28.187,28.2455,29869.0
2018-08-24 10:10:00,33.82,33.88,33.8,33.86,21106.0,28.2538,28.3039,28.2371,28.2872,21106.0
2018-08-24 10:20:00,33.87,33.9,33.76,33.79,11739.0,28.2956,28.3207,28.2037,28.2288,11739.0
2018-08-24 10:30:00,33.79,33.81,33.75,33.8,22961.0,28.2288,28.2455,28.1953,28.2371,22961.0
2018-08-24 10:40:00,33.8,33.83,33.73,33.79,81188.0,28.2371,28.2622,28.1786,28.2288,81188.0
2018-08-24 10:50:00,33.8,33.83,33.78,33.83,20570.0,28.2371,28.2622,28.2204,28.2622,20570.0
2018-08-24 11:00:00,33.83,33.9,33.83,33.84,14695.0,28.2622,28.3207,28.2622,28.2705,14695.0
2018-08-24 11:10:00,33.83,33.84,33.81,33.83,10319.0,28.2622,28.2705,28.2455,28.2622,10319.0
2018-08-24 11:20:00,33.83,33.84,33.79,33.8,12226.0,28.2622,28.2705,28.2288,28.2371,12226.0
2018-08-24 11:30:00,33.79,33.89,33.79,33.85,17150.0,28.2288,28.3123,28.2288,28.2789,17150.0
2018-08-24 11:40:00,33.85,33.93,33.8,33.92,31793.0,28.2789,28.3457,28.2371,28.3374,31793.0
2018-08-24 11:50:00,33.91,33.92,33.88,33.91,9446.0,28.329,28.3374,28.3039,28.329,9446.0
2018-08-24 12:00:00,33.91,33.96,33.89,33.96,31003.0,28.329,28.3708,28.3123,28.3708,31003.0
2018-08-24 12:10:00,33.97,33.98,33.92,33.92,9134.0,28.3791,28.3875,28.3374,28.3374,9134.0
2018-08-24 12:20:00,33.9,33.96,33.9,33.95,21216.0,28.3207,28.3708,28.3207,28.3624,21216.0
2018-08-24 12:30:00,33.95,33.97,33.93,33.95,38227.0,28.3624,28.3791,28.3457,28.3624,38227.0
2018-08-24 12:40:00,33.95,33.97,33.95,33.97,20590.0,28.3624,28.3791,28.3624,28.3791,20590.0
2018-08-24 12:50:00,33.97,33.98,33.94,33.96,15726.0,28.3791,28.3875,28.3541,28.3708,15726.0
2018-08-24 13:00:00,33.97,34.05,33.96,34.05,33892.0,28.3791,28.446,28.3708,28.446,33892.0
2018-08-24 13:10:00,34.05,34.06,34.0,34.02,19303.0,28.446,28.4543,28.4042,28.4209,19303.0
2018-08-24 13:20:00,34.01,34.06,34.01,34.05,34177.0,28.4125,28.4543,28.4125,28.446,34177.0
2018-08-24 13:30:00,34.05,34.06,33.96,33.97,12218.0,28.446,28.4543,28.3708,28.3791,12218.0
2018-08-24 13:40:00,33.96,34.06,33.94,34.05,26103.0,28.3708,28.4543,28.3541,28.446,26103.0
2018-08-24 13:50:00,34.05,34.1,34.05,34.08,19005.0,28.446,28.4877,28.446,28.471,19005.0
2018-08-24 14:00:00,34.07,34.08,34.03,34.08,13358.0,28.4627,28.471,28.4293,28.471,13358.0
2018-08-24 14:10:00,34.08,34.18,34.06,34.18,52521.0,28.471,28.5546,28.4543,28.5546,52521.0
2018-08-24 14:20:00,34.18,34.2,34.13,34.14,20836.0,28.5546,28.5713,28.5128,28.5212,20836.0
2018-08-24 14:30:00,34.15,34.17,34.07,34.08,18113.0,28.5295,28.5462,28.4627,28.471,18113.0
2018-08-24 14:40:00,34.07,34.07,34.02,34.03,12046.0,28.4627,28.4627,28.4209,28.4293,12046.0
2018-08-24 14:50:00,34.04,34.08,33.99,34.01,19277.0,28.4376,28.471,28.3958,28.4125,19277.0
2018-08-24 15:00:00,34.01,34.05,34.0,34.02,12341.0,28.4125,28.446,28.4042,28.4209,12341.0
2018-08-24 15:10:00,34.02,34.07,34.02,34.07,19524.0,28.4209,28.4627,28.4209,28.4627,19524.0
2018-08-24 15:20:00,34.07,34.08,34.03,34.04,34982.0,28.4627,28.471,28.4293,28.4376,34982.0
2018-08-24 15:30:00,34.04,34.09,34.03,34.09,40334.0,28.4376,28.4794,28.4293,28.4794,40334.0
2018-08-24 15:40:00,34.08,34.12,34.04,34.09,139602.0,28.471,28.5044,28.4376,28.4794,139602.0
2018-08-24 15:50:00,34.08,34.11,34.05,34.1,182717.0,28.471,28.4961,28.446,28.4877,182717.0
2018-08-27 09:30:00,34.22,34.39,34.17,34.39,49690.0,28.588,28.73,28.5462,28.73,49690.0
2018-08-27 09:40:00,34.4,34.47,34.34,34.43,37193.0,28.7384,28.7968,28.6882,28.7634,37193.0
2018-08-27 09:50:00,34.45,34.61,34.4,34.59,59657.0,28.7801,28.9138,28.7384,28.8971,59657.0
2018-08-27 10:00:00,34.6,34.62,34.49,34.49,76368.0,28.9054,28.9222,28.8135,28.8135,76368.0
2018-08-27 10:10:00,34.48,34.48,34.35,34.38,44429.0,28.8052,28.8052,28.6966,28.7217,44429.0
2018-08-27 10:20:00,34.39,34.39,34.21,34.21,30904.0,28.73,28.73,28.5796,28.5796,30904.0
2018-08-27 10:30:00,34.21,34.22,34.13,34.17,32877.0,28.5796,28.588,28.5128,28.5462,32877.0
2018-08-27 10:40:00,34.18,34.26,34.14,34.23,31812.0,28.5546,28.6214,28.5212,28.5963,31812.0
2018-08-27 10:50:00,34.22,34.29,34.22,34.27,29272.0,28.588,28.6465,28.588,28.6298,29272.0
2018-08-27 11:00:00,34.27,34.3,34.21,34.3,39295.0,28.6298,28.6548,28.5796,28.6548,39295.0
2018-08-27 11:10:00,34.31,34.33,34.28,34.29,29395.0,28.6632,28.6799,28.6381,28.6465,29395.0
2018-08-27 11:20:00,34.29,34.36,34.29,34.3,49767.0,28.6465,28.7049,28.6465,28.6548,49767.0
2018-08-27 11:30:00,34.3,34.34,34.29,34.29,29987.0,28.6548,28.6882,28.6465,28.6465,29987.0
2018-08-27 11:40:00,34.29,34.29,34.23,34.26,26989.0,28.6465,28.6465,28.5963,28.6214,26989.0
2018-08-27 11:50:00,34.27,34.28,34.22,34.26,31241.0,28.6298,28.6381,28.588,28.6214,31241.0
2018-08-27 12:00:00,34.25,34.25,34.17,34.18,9302.0,28.613,28.613,28.5462,28.5546,9302.0
2018-08-27 12:10:00,34.17,34.18,34.16,34.17,11976.0,28.5462,28.5546,28.5379,28.5462,11976.0
2018-08-27 12:20:00,34.18,34.23,34.13,34.14,35924.0,28.5546,28.5963,28.5128,28.5212,35924.0
2018-08-27 12:30:00,34.15,34.16,34.08,34.09,17835.0,28.5295,28.5379,28.471,28.4794,17835.0
2018-08-27 12:40:00,34.09,34.11,34.06,34.08,16638.0,28.4794,28.4961,28.4543,28.471,16638.0
2018-08-27 12:50:00,34.07,34.08,34.03,34.04,19510.0,28.4627,28.471,28.4293,28.4376,19510.0
2018-08-27 13:00:00,34.04,34.05,34.0,34.0,22395.0,28.4376,28.446,28.4042,28.4042,22395.0
2018-08-27 13:10:00,34.01,34.02,33.97,33.98,20164.0,28.4125,28.4209,28.3791,28.3875,20164.0
2018-08-27 13:20:00,33.98,34.0,33.97,33.98,12827.0,28.3875,28.4042,28.3791,28.3875,12827.0
2018-08-27 13:30:00,33.98,33.99,33.94,33.94,16173.0,28.3875,28.3958,28.3541,28.3541,16173.0
2018-08-27 13:40:00,33.95,33.95,33.92,33.94,10511.0,28.3624,28.3624,28.3374,28.3541,10511.0
2018-08-27 13:50:00,33.94,33.97,33.91,33.94,21749.0,28.3541,28.3791,28.329,28.3541,21749.0
2018-08-27 14:00:00,33.95,33.98,33.95,33.97,10731.0,28.3624,28.3875,28.3624,28.3791,10731.0
2018-08-27 14:10:00,33.97,34.06,33.97,34.04,26037.0,28.3791,28.4543,28.3791,28.4376,26037.0
2018-08-27 14:20:00,34.05,34.06,34.0,34.01,21997.0,28.446,28.4543,28.4042,28.4125,21997.0
2018-08-27 14:30:00,34.0,34.04,34.0,34.01,39453.0,28.4042,28.4376,28.4042,28.4125,39453.0
2018-08-27 14:40:00,34.02,34.13,34.01,34.13,83478.0,28.4209,28.5128,28.4125,28.5128,83478.0
2018-08-27 14:50:00,34.13,34.16,34.12,34.15,27617.0,28.5128,28.5379,28.5044,28.5295,27617.0
2018-08-27 15:00:00,34.14,34.2,34.12,34.17,70253.0,28.5212,28.5713,28.5044,28.5462,70253.0
2018-08-27 15:10:00,34.17,34.17,34.11,34.13,27508.0,28.5462,28.5462,28.4961,28.5128,27508.0
2018-08-27 15:20:00,34.13,34.15,34.12,34.13,28473.0,28.5128,28.5295,28.5044,28.5128,28473.0
2018-08-27 15:30:00,34.13,34.18,34.13,34.15,52921.0,28.5128,28.5546,28.5128,28.5295,52921.0
2018-08-27 15:40:00,34.15,34.18,34.12,34.17,72156.0,28.5295,28.5546,28.5044,28.5462,72156.0
2018-08-27 15:50:00,34.17,34.18,34.14,34.16,180208.0,28.5462,28.5546,28.5212,28.5379,180208.0
2018-08-28 09:30:00,34.22,34.23,33.88,34.15,53118.0,28.588,28.5963,28.3039,28.5295,53118.0
2018-08-28 09:40:00,34.15,34.21,34.1,34.17,12518.0,28.5295,28.5796,28.4877,28.5462,12518.0
2018-08-28 09:50:00,34.17,34.25,34.15,34.2,16724.0,28.5462,28.613,28.5295,28.5713,16724.0
2018-08-28 10:00:00,34.2,34.27,34.17,34.19,39721.0,28.5713,28.6298,28.5462,28.5629,39721.0
2018-08-28 10:10:00,34.2,34.24,34.1,34.11,18928.0,28.5713,28.6047,28.4877,28.4961,18928.0
2018-08-28 10:20:00,34.1,34.13,34.07,34.13,18070.0,28.4877,28.5128,28.4627,28.5128,18070.0
2018-08-28 10:30:00,34.14,34.14,34.03,34.08,39866.0,28.5212,28.5212,28.4293,28.471,39866.0
2018-08-28 10:40:00,34.08,34.13,34.06,34.07,17679.0,28.471,28.5128,28.4543,28.4627,17679.0
2018-08-28 10:50:00,34.06,34.06,33.97,33.98,24221.0,28.4543,28.4543,28.3791,28.3875,24221.0
2018-08-28 11:00:00,33.98,34.07,33.96,34.07,16295.0,28.3875,28.4627,28.3708,28.4627,16295.0
2018-08-28 11:10:00,34.07,34.17,34.07,34.16,27153.0,28.4627,28.5462,28.4627,28.5379,27153.0
2018-08-28 11:20:00,34.17,34.23,34.16,34.23,20788.0,28.5462,28.5963,28.5379,28.5963,20788.0
2018-08-28 11:30:00,34.22,34.22,34.16,34.16,14666.0,28.588,28.588,28.5379,28.5379,14666.0
2018-08-28 11:40:00,34.15,34.33,34.14,34.29,81358.0,28.5295,28.6799,28.5212,28.6465,81358.0
2018-08-28 11:50:00,34.29,34.34,34.28,34.3,28990.0,28.6465,28.6882,28.6381,28.6548,28990.0
2018-08-28 12:00:00,34.3,34.34,34.26,34.28,34984.0,28.6548,28.6882,28.6214,28.6381,34984.0
2018-08-28 12:10:00,34.27,34.33,34.26,34.33,13150.0,28.6298,28.6799,28.6214,28.6799,13150.0
2018-08-28 12:20:00,34.33,34.36,34.32,34.34,16104.0,28.6799,28.7049,28.6715,28.6882,16104.0
2018-08-28 12:30:00,34.34,34.39,34.33,34.34,31247.0,28.6882,28.73,28.6799,28.6882,31247.0
2018-08-28 12:40:00,34.34,34.35,34.28,34.31,20607.0,28.6882,28.6966,28.6381,28.6632,20607.0
2018-08-28 12:50:00,34.31,34.32,34.31,34.31,3314.0,28.6632,28.6715,28.6632,28.6632,3314.0
2018-08-28 13:00:00,34.3,34.31,34.25,34.26,20814.0,28.6548,28.6632,28.613,28.6214,20814.0
2018-08-28 13:10:00,34.26,34.26,34.17,34.17,23184.0,28.6214,28.6214,28.5462,28.5462,23184.0
2018-08-28 13:20:00,34.18,34.18,34.08,34.09,48444.0,28.5546,28.5546,28.471,28.4794,48444.0
2018-08-28 13:30:00,34.09,34.14,34.08,34.13,43632.0,28.4794,28.5212,28.471,28.5128,43632.0
2018-08-28 13:40:00,34.13,34.13,34.09,34.1,39181.0,28.5128,28.5128,28.4794,28.4877,39181.0
2018-08-28 13:50:00,34.11,34.15,34.09,34.11,30420.0,28.4961,28.5295,28.4794,28.4961,30420.0
2018-08-28 14:00:00,34.1,34.14,34.1,34.11,17264.0,28.4877,28.5212,28.4877,28.4961,17264.0
2018-08-28 14:10:00,34.11,34.14,34.06,34.06,24030.0,28.4961,28.5212,28.4543,28.4543,24030.0
2018-08-28 14:20:00,34.06,34.06,33.99,34.0,31250.0,28.4543,28.4543,28.3958,28.4042,31250.0
2018-08-28 14:30:00,34.0,34.05,33.99,34.04,20985.0,28.4042,28.446,28.3958,28.4376,20985.0
2018-08-28 14:40:00,34.04,34.05,33.98,34.03,20984.0,28.4376,28.446,28.3875,28.4293,20984.0
2018-08-28 14:50:00,34.03,34.1,34.03,34.1,32159.0,28.4293,28.4877,28.4293,28.4877,32159.0
2018-08-28 15:00:00,34.1,34.13,34.08,34.11,31845.0,28.4877,28.5128,28.471,28.4961,31845.0
2018-08-28 15:10:00,34.11,34.15,34.1,34.13,27143.0,28.4961,28.5295,28.4877,28.5128,27143.0
2018-08-28 15:20:00,34.13,34.15,34.12,34.14,27612.0,28.5128,28.5295,28.5044,28.5212,27612.0
2018-08-28 15:30:00,34.14,34.16,34.11,34.12,55235.0,28.5212,28.5379,28.4961,28.5044,55235.0
2018-08-28 15:40:00,34.12,34.15,34.11,34.13,69939.0,28.5044,28.5295,28.4961,28.5128,69939.0
2018-08-28 15:50:00,34.12,34.18,34.12,34.18,157594.0,28.5044,28.5546,28.5044,28.5546,157594.0
2018-08-29 09:30:00,34.32,34.33,34.17,34.25,47245.0,28.6715,28.6799,28.5462,28.613,47245.0
2018-08-29 09:40:00,34.22,34.27,34.2,34.27,22516.0,28.588,28.6298,28.5713,28.6298,22516.0
2018-08-29 09:50:00,34.26,34.3,34.14,34.22,27699.0,28.6214,28.6548,28.5212,28.588,27699.0
2018-08-29 10:00:00,34.23,34.23,34.07,34.09,67826.0,28.5963,28.5963,28.4627,28.4794,67826.0
2018-08-29 10:10:00,34.09,34.13,34.0,34.05,38322.0,28.4794,28.5128,28.4042,28.446,38322.0
2018-08-29 10:20:00,34.05,34.09,34.02,34.07,47247.0,28.446,28.4794,28.4209,28.4627,47247.0
2018-08-29 10:30:00,34.08,34.2,34.08,34.15,43090.0,28.471,28.5713,28.471,28.5295,43090.0
2018-08-29 10:40:00,34.15,34.16,34.1,34.15,22171.0,28.5295,28.5379,28.4877,28.5295,22171.0
2018-08-29 10:50:00,34.15,34.16,34.1,34.15,22467.0,28.5295,28.5379,28.4877,28.5295,22467.0
2018-08-29 11:00:00,34.15,34.21,34.13,34.15,27197.0,28.5295,28.5796,28.5128,28.5295,27197.0
2018-08-29 11:10:00,34.15,34.19,34.14,34.19,31818.0,28.5295,28.5629,28.5212,28.5629,31818.0
2018-08-29 11:20:00,34.19,34.22,34.16,34.2,20857.0,28.5629,28.588,28.5379,28.5713,20857.0
2018-08-29 11:30:00,34.2,34.28,34.2,34.26,34819.0,28.5713,28.6381,28.5713,28.6214,34819.0
2018-08-29 11:40:00,34.27,34.27,34.2,34.25,31361.0,28.6298,28.6298,28.5713,28.613,31361.0
2018-08-29 11:50:00,34.25,34.29,34.22,34.22,23464.0,28.613,28.6465,28.588,28.588,23464.0
2018-08-29 12:00:00,34.23,34.28,34.22,34.23,18366.0,28.5963,28.6381,28.588,28.5963,18366.0
2018-08-29 12:10:00,34.22,34.24,34.21,34.21,19435.0,28.588,28.6047,28.5796,28.5796,19435.0
2018-08-29 12:20:00,34.22,34.22,34.19,34.22,19421.0,28.588,28.588,28.5629,28.588,19421.0
2018-08-29 12:30:00,34.21,34.28,34.21,34.25,21587.0,28.5796,28.6381,28.5796,28.613,21587.0
2018-08-29 12:40:00,34.24,34.25,34.22,34.25,28604.0,28.6047,28.613,28.588,28.613,28604.0
2018-08-29 12:50:00,34.25,34.26,34.24,34.25,23543.0,28.613,28.6214,28.6047,28.613,23543.0
2018-08-29 13:00:00,34.24,34.33,34.24,34.32,32834.0,28.6047,28.6799,28.6047,28.6715,32834.0
2018-08-29 13:10:00,34.33,34.39,34.32,34.39,36626.0,28.6799,28.73,28.6715,28.73,36626.0
2018-08-29 13:20:00,34.39,34.43,34.36,34.41,49328.0,28.73,28.7634,28.7049,28.7467,49328.0
2018-08-29 13:30:00,34.41,34.43,34.39,34.42,39443.0,28.7467,28.7634,28.73,28.7551,39443.0
2018-08-29 13:40:00,34.43,34.43,34.39,34.4,31780.0,28.7634,28.7634,28.73,28.7384,31780.0
2018-08-29 13:50:00,34.4,34.4,34.29,34.31,33249.0,28.7384,28.7384,28.6465,28.6632,33249.0
2018-08-29 14:00:00,34.32,34.34,34.3,34.33,28310.0,28.6715,28.6882,28.6548,28.6799,28310.0
2018-08-29 14:10:00,34.33,34.34,34.3,34.31,19356.0,28.6799,28.6882,28.6548,28.6632,19356.0
2018-08-29 14:20:00,34.3,34.32,34.28,34.32,17309.0,28.6548,28.6715,28.6381,28.6715,17309.0
2018-08-29 14:30:00,34.31,34.34,34.31,34.34,29009.0,28.6632,28.6882,28.6632,28.6882,29009.0
2018-08-29 14:40:00,34.34,34.41,34.33,34.4,28773.0,28.6882,28.7467,28.6799,28.7384,28773.0
2018-08-29 14:50:00,34.4,34.49,34.39,34.48,77484.0,28.7384,28.8135,28.73,28.8052,77484.0
2018-08-29 15:00:00,34.48,34.49,34.45,34.49,50250.0,28.8052,28.8135,28.7801,28.8135,50250.0
2018-08-29 15:10:00,34.48,34.49,34.45,34.47,195371.0,28.8052,28.8135,28.7801,28.7968,195371.0
2018-08-29 15:20:00,34.47,34.49,34.41,34.44,110633.0,28.7968,28.8135,28.7467,28.7718,110633.0
2018-08-29 15:30:00,34.44,34.46,34.41,34.45,45149.0,28.7718,28.7885,28.7467,28.7801,45149.0
2018-08-29 15:40:00,34.45,34.45,34.36,34.37,89228.0,28.7801,28.7801,28.7049,28.7133,89228.0
2018-08-29 15:50:00,34.38,34.39,34.35,34.36,157907.0,28.7217,28.73,28.6966,28.7049,157907.0
2018-08-30 09:30:00,34.36,34.36,34.18,34.24,19895.0,28.7049,28.7049,28.5546,28.6047,19895.0
2018-08-30 09:40:00,34.23,34.31,34.14,34.15,31609.0,28.5963,28.6632,28.5212,28.5295,31609.0
2018-08-30 09:50:00,34.16,34.21,34.15,34.18,122989.0,28.5379,28.5796,28.5295,28.5546,122989.0
2018-08-30 10:00:00,34.18,34.38,34.17,34.38,36206.0,28.5546,28.7217,28.5462,28.7217,36206.0
2018-08-30 10:10:00,34.38,34.47,34.31,34.47,48508.0,28.7217,28.7968,28.6632,28.7968,48508.0
2018-08-30 10:20:00,34.47,34.48,34.37,34.38,25546.0,28.7968,28.8052,28.7133,28.7217,25546.0
2018-08-30 10:30:00,34.39,34.42,34.34,34.35,28418.0,28.73,28.7551,28.6882,28.6966,28418.0
2018-08-30 10:40:00,34.35,34.54,34.35,34.52,33521.0,28.6966,28.8553,28.6966,28.8386,33521.0
2018-08-30 10:50:00,34.52,34.53,34.38,34.46,35368.0,28.8386,28.847,28.7217,28.7885,35368.0
2018-08-30 11:00:00,34.45,34.72,34.45,34.66,80865.0,28.7801,29.0057,28.7801,28.9556,80865.0
2018-08-30 11:10:00,34.67,34.69,34.54,34.55,65897.0,28.9639,28.9806,28.8553,28.8637,65897.0
2018-08-30 11:20:00,34.54,34.64,34.54,34.62,33065.0,28.8553,28.9389,28.8553,28.9222,33065.0
2018-08-30 11:30:00,34.62,34.65,34.56,34.59,34188.0,28.9222,28.9472,28.872,28.8971,34188.0
2018-08-30 11:40:00,34.59,34.64,34.55,34.55,33257.0,28.8971,28.9389,28.8637,28.8637,33257.0
2018-08-30 11:50:00,34.56,34.65,34.56,34.62,18577.0,28.872,28.9472,28.872,28.9222,18577.0
2018-08-30 12:00:00,34.62,34.63,34.55,34.55,25078.0,28.9222,28.9305,28.8637,28.8637,25078.0
2018-08-30 12:10:00,34.55,34.57,34.54,34.55,20495.0,28.8637,28.8804,28.8553,28.8637,20495.0
2018-08-30 12:20:00,34.55,34.61,34.55,34.58,18286.0,28.8637,28.9138,28.8637,28.8887,18286.0
2018-08-30 12:30:00,34.59,34.61,34.56,34.58,54727.0,28.8971,28.9138,28.872,28.8887,54727.0
2018-08-30 12:40:00,34.58,34.64,34.58,34.64,24316.0,28.8887,28.9389,28.8887,28.9389,24316.0
2018-08-30 12:50:00,34.63,34.71,34.63,34.7,37470.0,28.9305,28.9973,28.9305,28.989,37470.0
2018-08-30 13:00:00,34.71,34.75,34.7,34.74,17419.0,28.9973,29.0308,28.989,29.0224,17419.0
2018-08-30 13:10:00,34.73,34.73,34.68,34.72,21342.0,29.014,29.014,28.9723,29.0057,21342.0
2018-08-30 13:20:00,34.71,34.72,34.65,34.65,31062.0,28.9973,29.0057,28.9472,28.9472,31062.0
2018-08-30 13:30:00,34.65,34.71,34.61,34.62,29002.0,28.9472,28.9973,28.9138,28.9222,29002.0
2018-08-30 13:40:00,34.62,34.63,34.58,34.62,18638.0,28.9222,28.9305,28.8887,28.9222,18638.0
2018-08-30 13:50:00,34.63,34.76,34.63,34.76,39871.0,28.9305,29.0391,28.9305,29.0391,39871.0
2018-08-30 14:00:00,34.75,34.76,34.65,34.66,36561.0,29.0308,29.0391,28.9472,28.9556,36561.0
2018-08-30 14:10:00,34.65,34.7,34.51,34.52,170556.0,28.9472,28.989,28.8303,28.8386,170556.0
2018-08-30 14:20:00,34.52,34.63,34.5,34.59,112564.0,28.8386,28.9305,28.8219,28.8971,112564.0
2018-08-30 14:30:00,34.59,34.62,34.59,34.61,24445.0,28.8971,28.9222,28.8971,28.9138,24445.0
2018-08-30 14:40:00,34.61,34.64,34.57,34.59,34087.0,28.9138,28.9389,28.8804,28.8971,34087.0
2018-08-30 14:50:00,34.59,34.61,34.58,34.59,31916.0,28.8971,28.9138,28.8887,28.8971,31916.0
2018-08-30 15:00:00,34.59,34.66,34.54,34.62,73518.0,28.8971,28.9556,28.8553,28.9222,73518.0
2018-08-30 15:10:00,34.63,34.64,34.58,34.61,27076.0,28.9305,28.9389,28.8887,28.9138,27076.0
2018-08-30 15:20:00,34.62,34.65,34.59,34.65,28888.0,28.9222,28.9472,28.8971,28.9472,28888.0
2018-08-30 15:30:00,34.65,34.68,34.64,34.66,48095.0,28.9472,28.9723,28.9389,28.9556,48095.0
2018-08-30 15:40:00,34.66,34.75,34.66,34.72,116838.0,28.9556,29.0308,28.9556,29.0057,116838.0
2018-08-30 15:50:00,34.71,34.72,34.64,34.66,262441.0,28.9973,29.0057,28.9389,28.9556,262441.0
2018-08-31 09:30:00,34.76,35.29,34.7,35.25,203965.0,29.0391,29.4819,28.989,29.4485,203965.0
2018-08-31 09:40:00,35.23,35.31,35.16,35.25,66181.0,29.4318,29.4986,29.3733,29.4485,66181.0
2018-08-31 09:50:00,35.25,35.34,35.21,35.32,71105.0,29.4485,29.5237,29.415,29.5069,71105.0
2018-08-31 10:00:00,35.31,35.5,35.29,35.48,91668.0,29.4986,29.6573,29.4819,29.6406,91668.0
2018-08-31 10:10:00,35.49,35.63,35.45,35.59,121796.0,29.649,29.7659,29.6155,29.7325,121796.0
2018-08-31 10:20:00,35.59,35.67,35.4,35.46,235984.0,29.7325,29.7993,29.5738,29.6239,235984.0
2018-08-31 10:30:00,35.46,35.64,35.44,35.61,83111.0,29.6239,29.7743,29.6072,29.7492,83111.0
2018-08-31 10:40:00,35.61,35.71,35.58,35.65,73258.0,29.7492,29.8328,29.7242,29.7826,73258.0
2018-08-31 10:50:00,35.65,35.76,35.6,35.76,79941.0,29.7826,29.8745,29.7409,29.8745,79941.0
2018-08-31 11:00:00,35.76,35.76,35.57,35.63,70289.0,29.8745,29.8745,29.7158,29.7659,70289.0
2018-08-31 11:10:00,35.63,35.7,35.62,35.63,61874.0,29.7659,29.8244,29.7576,29.7659,61874.0
2018-08-31 11:20:00,35.63,35.7,35.62,35.66,62178.0,29.7659,29.8244,29.7576,29.791,62178.0
2018-08-31 11:30:00,35.66,35.67,35.56,35.62,69388.0,29.791,29.7993,29.7074,29.7576,69388.0
2018-08-31 11:40:00,35.61,35.69,35.58,35.69,108870.0,29.7492,29.816,29.7242,29.816,108870.0
2018-08-31 11:50:00,35.69,35.73,35.48,35.52,108171.0,29.816,29.8495,29.6406,29.674,108171.0
2018-08-31 12:00:00,35.53,35.58,35.5,35.56,90477.0,29.6824,29.7242,29.6573,29.7074,90477.0
2018-08-31 12:10:00,35.56,35.6,35.48,35.49,56183.0,29.7074,29.7409,29.6406,29.649,56183.0
2018-08-31 12:20:00,35.5,35.54,35.47,35.53,41528.0,29.6573,29.6907,29.6323,29.6824,41528.0
2018-08-31 12:30:00,35.53,35.55,35.49,35.5,38374.0,29.6824,29.6991,29.649,29.6573,38374.0
2018-08-31 12:40:00,35.5,35.51,35.36,35.37,145647.0,29.6573,29.6657,29.5404,29.5487,145647.0
2018-08-31 12:50:00,35.36,35.4,35.28,35.3,36565.0,29.5404,29.5738,29.4735,29.4902,36565.0
2018-08-31 13:00:00,35.31,35.37,35.3,35.35,33878.0,29.4986,29.5487,29.4902,29.532,33878.0
2018-08-31 13:10:00,35.36,35.39,35.35,35.36,28955.0,29.5404,29.5654,29.532,29.5404,28955.0
2018-08-31 13:20:00,35.36,35.36,35.28,35.3,27589.0,29.5404,29.5404,29.4735,29.4902,27589.0
2018-08-31 13:30:00,35.3,35.35,35.27,35.31,31634.0,29.4902,29.532,29.4652,29.4986,31634.0
2018-08-31 13:40:00,35.32,35.42,35.3,35.42,26762.0,29.5069,29.5905,29.4902,29.5905,26762.0
2018-08-31 13:50:00,35.41,35.45,35.39,35.4,30247.0,29.5821,29.6155,29.5654,29.5738,30247.0
2018-08-31 14:00:00,35.4,35.46,35.37,35.37,42385.0,29.5738,29.6239,29.5487,29.5487,42385.0
2018-08-31 14:10:00,35.37,35.37,35.29,35.29,63776.0,29.5487,29.5487,29.4819,29.4819,63776.0
2018-08-31 14:20:00,35.29,35.34,35.26,35.33,42624.0,29.4819,29.5237,29.4568,29.5153,42624.0
2018-08-31 14:30:00,35.33,35.33,35.26,35.27,48654.0,29.5153,29.5153,29.4568,29.4652,48654.0
2018-08-31 14:40:00,35.28,35.35,35.27,35.33,45365.0,29.4735,29.532,29.4652,29.5153,45365.0
2018-08-31 14:50:00,35.33,35.36,35.29,35.34,47316.0,29.5153,29.5404,29.4819,29.5237,47316.0
2018-08-31 15:00:00,35.34,35.36,35.29,35.29,45585.0,29.5237,29.5404,29.4819,29.4819,45585.0
2018-08-31 15:10:00,35.3,35.31,35.26,35.29,52608.0,29.4902,29.4986,29.4568,29.4819,52608.0
2018-08-31 15:20:00,35.3,35.33,35.23,35.3,90203.0,29.4902,29.5153,29.4318,29.4902,90203.0
2018-08-31 15:30:00,35.3,35.33,35.27,35.31,89097.0,29.4902,29.5153,29.4652,29.4986,89097.0
2018-08-31 15:40:00,35.3,35.33,35.25,35.33,137089.0,29.4902,29.5153,29.4485,29.5153,137089.0
2018-08-31 15:50:00,35.32,35.4,35.31,35.39,379584.0,29.5069,29.5738,29.4986,29.5654,379584.0
2018-09-04 09:30:00,35.32,35.54,35.31,35.53,114809.0,29.5069,29.6907,29.4986,29.6824,114809.0
2018-09-04 09:40:00,35.53,35.61,35.43,35.48,76627.0,29.6824,29.7492,29.5988,29.6406,76627.0
2018-09-04 09:50:00,35.47,35.7,35.47,35.7,97724.0,29.6323,29.8244,29.6323,29.8244,97724.0
2018-09-04 10:00:00,35.7,35.85,35.68,35.81,156219.0,29.8244,29.9497,29.8077,29.9163,156219.0
2018-09-04 10:10:00,35.82,35.91,35.43,35.44,218356.0,29.9247,29.9998,29.5988,29.6072,218356.0
2018-09-04 10:20:00,35.43,35.54,35.43,35.49,96175.0,29.5988,29.6907,29.5988,29.649,96175.0
2018-09-04 10:30:00,35.5,35.55,35.45,35.46,76628.0,29.6573,29.6991,29.6155,29.6239,76628.0
2018-09-04 10:40:00,35.47,35.55,35.42,35.53,91998.0,29.6323,29.6991,29.5905,29.6824,91998.0
2018-09-04 10:50:00,35.52,35.53,35.42,35.45,67904.0,29.674,29.6824,29.5905,29.6155,67904.0
2018-09-04 11:00:00,35.45,35.51,35.37,35.43,121707.0,29.6155,29.6657,29.5487,29.5988,121707.0
2018-09-04 11:10:00,35.43,35.45,35.29,35.4,109155.0,29.5988,29.6155,29.4819,29.5738,109155.0
2018-09-04 11:20:00,35.4,35.51,35.36,35.49,90924.0,29.5738,29.6657,29.5404,29.649,90924.0
2018-09-04 11:30:00,35.47,35.58,35.46,35.52,117618.0,29.6323,29.7242,29.6239,29.674,117618.0
2018-09-04 11:40:00,35.52,35.62,35.52,35.53,73382.0,29.674,29.7576,29.674,29.6824,73382.0
2018-09-04 11:50:00,35.53,35.6,35.51,35.57,66038.0,29.6824,29.7409,29.6657,29.7158,66038.0
2018-09-04 12:00:00,35.58,35.64,35.57,35.64,61082.0,29.7242,29.7743,29.7158,29.7743,61082.0
2018-09-04 12:10:00,35.64,35.64,35.56,35.59,52042.0,29.7743,29.7743,29.7074,29.7325,52042.0
2018-09-04 12:20:00,35.59,35.6,35.51,35.51,65711.0,29.7325,29.7409,29.6657,29.6657,65711.0
2018-09-04 12:30:00,35.51,35.54,35.49,35.51,61225.0,29.6657,29.6907,29.649,29.6657,61225.0
2018-09-04 12:40:00,35.51,35.57,35.51,35.57,57043.0,29.6657,29.7158,29.6657,29.7158,57043.0
2018-09-04 12:50:00,35.56,35.61,35.54,35.61,52134.0,29.7074,29.7492,29.6907,29.7492,52134.0
2018-09-04 13:00:00,35.6,35.62,35.55,35.55,48867.0,29.7409,29.7576,29.6991,29.6991,48867.0
2018-09-04 13:10:00,35.55,35.55,35.47,35.51,63744.0,29.6991,29.6991,29.6323,29.6657,63744.0
2018-09-04 13:20:00,35.51,35.52,35.47,35.5,49350.0,29.6657,29.674,29.6323,29.6573,49350.0
2018-09-04 13:30:00,35.5,35.58,35.5,35.58,44328.0,29.6573,29.7242,29.6573,29.7242,44328.0
2018-09-04 13:40:00,35.57,35.62,35.57,35.62,36265.0,29.7158,29.7576,29.7158,29.7576,36265.0
2018-09-04 13:50:00,35.62,35.62,35.6,35.6,46122.0,29.7576,29.7576,29.7409,29.7409,46122.0
2018-09-04 14:00:00,35.59,35.6,35.57,35.59,47363.0,29.7325,29.7409,29.7158,29.7325,47363.0
2018-09-04 14:10:00,35.59,35.62,35.57,35.61,44907.0,29.7325,29.7576,29.7158,29.7492,44907.0
2018-09-04 14:20:00,35.6,35.62,35.55,35.61,73097.0,29.7409,29.7576,29.6991,29.7492,73097.0
2018-09-04 14:30:00,35.61,35.61,35.56,35.61,50644.0,29.7492,29.7492,29.7074,29.7492,50644.0
2018-09-04 14:40:00,35.61,35.62,35.57,35.57,56420.0,29.7492,29.7576,29.7158,29.7158,56420.0
2018-09-04 14:50:00,35.58,35.62,35.57,35.59,54718.0,29.7242,29.7576,29.7158,29.7325,54718.0
2018-09-04 15:00:00,35.59,35.59,35.55,35.55,43089.0,29.7325,29.7325,29.6991,29.6991,43089.0
2018-09-04 15:10:00,35.55,35.56,35.53,35.55,123758.0,29.6991,29.7074,29.6824,29.6991,123758.0
2018-09-04 15:20:00,35.55,35.66,35.55,35.61,110722.0,29.6991,29.791,29.6991,29.7492,110722.0
2018-09-04 15:30:00,35.61,35.65,35.6,35.64,135648.0,29.7492,29.7826,29.7409,29.7743,135648.0
2018-09-04 15:40:00,35.64,35.69,35.64,35.68,197628.0,29.7743,29.816,29.7743,29.8077,197628.0
2018-09-04 15:50:00,35.67,35.67,35.5,35.61,397521.0,29.7993,29.7993,29.6573,29.7492,397521.0
2018-09-05 09:30:00,35.7,35.7,35.01,35.01,113033.0,29.8244,29.8244,29.248,29.248,113033.0
2018-09-05 09:40:00,35.02,35.39,35.02,35.13,307701.0,29.2563,29.5654,29.2563,29.3482,307701.0
2018-09-05 09:50:00,35.14,35.24,35.05,35.15,69156.0,29.3566,29.4401,29.2814,29.3649,69156.0
2018-09-05 10:00:00,35.14,35.14,34.92,34.97,108507.0,29.3566,29.3566,29.1728,29.2145,108507.0
2018-09-05 10:10:00,34.97,35.0,34.87,34.9,113647.0,29.2145,29.2396,29.131,29.1561,113647.0
2018-09-05 10:20:00,34.89,35.0,34.85,34.95,93508.0,29.1477,29.2396,29.1143,29.1978,93508.0
2018-09-05 10:30:00,34.95,35.12,34.91,35.09,110115.0,29.1978,29.3399,29.1644,29.3148,110115.0
2018-09-05 10:40:00,35.09,35.15,35.03,35.1,78199.0,29.3148,29.3649,29.2647,29.3232,78199.0
2018-09-05 10:50:00,35.1,35.1,34.94,34.94,73243.0,29.3232,29.3232,29.1895,29.1895,73243.0
2018-09-05 11:00:00,34.94,35.02,34.9,34.98,50930.0,29.1895,29.2563,29.1561,29.2229,50930.0
2018-09-05 11:10:00,34.98,35.05,34.96,35.02,63023.0,29.2229,29.2814,29.2062,29.2563,63023.0
2018-09-05 11:20:00,35.02,35.14,34.99,35.14,66918.0,29.2563,29.3566,29.2313,29.3566,66918.0
2018-09-05 11:30:00,35.14,35.15,35.03,35.04,57077.0,29.3566,29.3649,29.2647,29.273,57077.0
2018-09-05 11:40:00,35.05,35.08,34.99,35.06,50384.0,29.2814,29.3064,29.2313,29.2897,50384.0
2018-09-05 11:50:00,35.07,35.23,35.06,35.2,68460.0,29.2981,29.4318,29.2897,29.4067,68460.0
2018-09-05 12:00:00,35.2,35.27,35.2,35.26,49430.0,29.4067,29.4652,29.4067,29.4568,49430.0
2018-09-05 12:10:00,35.27,35.35,35.24,35.28,65897.0,29.4652,29.532,29.4401,29.4735,65897.0
2018-09-05 12:20:00,35.28,35.35,35.25,35.33,68567.0,29.4735,29.532,29.4485,29.5153,68567.0
2018-09-05 12:30:00,35.33,35.48,35.32,35.47,54137.0,29.5153,29.6406,29.5069,29.6323,54137.0
2018-09-05 12:40:00,35.47,35.49,35.4,35.43,56667.0,29.6323,29.649,29.5738,29.5988,56667.0
2018-09-05 12:50:00,35.44,35.44,35.33,35.36,57470.0,29.6072,29.6072,29.5153,29.5404,57470.0
2018-09-05 13:00:00,35.36,35.38,35.33,35.37,59256.0,29.5404,29.5571,29.5153,29.5487,59256.0
2018-09-05 13:10:00,35.38,35.43,35.37,35.4,50489.0,29.5571,29.5988,29.5487,29.5738,50489.0
2018-09-05 13:20:00,35.41,35.43,35.35,35.36,149559.0,29.5821,29.5988,29.532,29.5404,149559.0
2018-09-05 13:30:00,35.35,35.35,35.26,35.28,46800.0,29.532,29.532,29.4568,29.4735,46800.0
2018-09-05 13:40:00,35.29,35.38,35.29,35.33,83599.0,29.4819,29.5571,29.4819,29.5153,83599.0
2018-09-05 13:50:00,35.33,35.34,35.29,35.34,38697.0,29.5153,29.5237,29.4819,29.5237,38697.0
2018-09-05 14:00:00,35.35,35.4,35.33,35.36,65684.0,29.532,29.5738,29.5153,29.5404,65684.0
2018-09-05 14:10:00,35.36,35.36,35.29,35.32,44870.0,29.5404,29.5404,29.4819,29.5069,44870.0
2018-09-05 14:20:00,35.32,35.34,35.3,35.3,41154.0,29.5069,29.5237,29.4902,29.4902,41154.0
2018-09-05 14:30:00,35.3,35.35,35.27,35.29,60709.0,29.4902,29.532,29.4652,29.4819,60709.0
2018-09-05 14:40:00,35.29,35.32,35.25,35.27,46355.0,29.4819,29.5069,29.4485,29.4652,46355.0
2018-09-05 14:50:00,35.27,35.28,35.16,35.19,73104.0,29.4652,29.4735,29.3733,29.3983,73104.0
2018-09-05 15:00:00,35.19,35.31,35.16,35.28,138298.0,29.3983,29.4986,29.3733,29.4735,138298.0
2018-09-05 15:10:00,35.28,35.33,35.24,35.27,173836.0,29.4735,29.5153,29.4401,29.4652,173836.0
2018-09-05 15:20:00,35.27,35.3,35.24,35.25,67638.0,29.4652,29.4902,29.4401,29.4485,67638.0
2018-09-05 15:30:00,35.25,35.26,35.18,35.23,116415.0,29.4485,29.4568,29.39,29.4318,116415.0
2018-09-05 15:40:00,35.23,35.28,35.19,35.25,196490.0,29.4318,29.4735,29.3983,29.4485,196490.0
2018-09-05 15:50:00,35.24,35.28,35.19,35.27,260973.0,29.4401,29.4735,29.3983,29.4652,260973.0
2018-09-06 09:30:00,35.22,35.4,35.19,35.36,38094.0,29.4234,29.5738,29.3983,29.5404,38094.0
2018-09-06 09:40:00,35.35,35.37,35.28,35.28,41732.0,29.532,29.5487,29.4735,29.4735,41732.0
2018-09-06 09:50:00,35.28,35.33,35.21,35.32,44464.0,29.4735,29.5153,29.415,29.5069,44464.0
2018-09-06 10:00:00,35.34,35.43,35.34,35.41,42338.0,29.5237,29.5988,29.5237,29.5821,42338.0
2018-09-06 10:10:00,35.4,35.41,35.2,35.2,84609.0,29.5738,29.5821,29.4067,29.4067,84609.0
2018-09-06 10:20:00,35.21,35.24,35.13,35.23,59499.0,29.415,29.4401,29.3482,29.4318,59499.0
2018-09-06 10:30:00,35.23,35.32,35.17,35.31,63544.0,29.4318,29.5069,29.3816,29.4986,63544.0
2018-09-06 10:40:00,35.3,35.34,35.16,35.24,98964.0,29.4902,29.5237,29.3733,29.4401,98964.0
2018-09-06 10:50:00,35.24,35.28,35.2,35.22,41866.0,29.4401,29.4735,29.4067,29.4234,41866.0
2018-09-06 11:00:00,35.22,35.26,35.06,35.11,54099.0,29.4234,29.4568,29.2897,29.3315,54099.0
2018-09-06 11:10:00,35.11,35.18,35.08,35.09,75449.0,29.3315,29.39,29.3064,29.3148,75449.0
2018-09-06 11:20:00,35.08,35.15,35.06,35.13,47218.0,29.3064,29.3649,29.2897,29.3482,47218.0
2018-09-06 11:30:00,35.13,35.14,35.05,35.05,40000.0,29.3482,29.3566,29.2814,29.2814,40000.0
2018-09-06 11:40:00,35.05,35.07,35.0,35.05,58360.0,29.2814,29.2981,29.2396,29.2814,58360.0
2018-09-06 11:50:00,35.04,35.11,35.0,35.1,89136.0,29.273,29.3315,29.2396,29.3232,89136.0
2018-09-06 12:00:00,35.1,35.19,35.08,35.19,45569.0,29.3232,29.3983,29.3064,29.3983,45569.0
2018-09-06 12:10:00,35.19,35.38,35.18,35.22,161162.0,29.3983,29.5571,29.39,29.4234,161162.0
2018-09-06 12:20:00,35.23,35.25,35.19,35.25,54457.0,29.4318,29.4485,29.3983,29.4485,54457.0
2018-09-06 12:30:00,35.25,35.27,35.2,35.2,33181.0,29.4485,29.4652,29.4067,29.4067,33181.0
2018-09-06 12:40:00,35.2,35.22,35.1,35.1,68899.0,29.4067,29.4234,29.3232,29.3232,68899.0
2018-09-06 12:50:00,35.11,35.11,35.0,35.0,56303.0,29.3315,29.3315,29.2396,29.2396,56303.0
2018-09-06 13:00:00,35.0,35.01,34.93,34.94,39068.0,29.2396,29.248,29.1811,29.1895,39068.0
2018-09-06 13:10:00,34.93,34.96,34.89,34.95,42913.0,29.1811,29.2062,29.1477,29.1978,42913.0
2018-09-06 13:20:00,34.95,35.0,34.94,34.97,35255.0,29.1978,29.2396,29.1895,29.2145,35255.0
2018-09-06 13:30:00,34.97,35.02,34.96,34.98,38694.0,29.2145,29.2563,29.2062,29.2229,38694.0
2018-09-06 13:40:00,34.98,35.07,34.98,35.06,50192.0,29.2229,29.2981,29.2229,29.2897,50192.0
2018-09-06 13:50:00,35.05,35.12,35.05,35.11,44047.0,29.2814,29.3399,29.2814,29.3315,44047.0
2018-09-06 14:00:00,35.12,35.18,35.11,35.17,91196.0,29.3399,29.39,29.3315,29.3816,91196.0
2018-09-06 14:10:00,35.17,35.25,35.13,35.14,57155.0,29.3816,29.4485,29.3482,29.3566,57155.0
2018-09-06 14:20:00,35.14,35.15,35.06,35.08,50752.0,29.3566,29.3649,29.2897,29.3064,50752.0
2018-09-06 14:30:00,35.09,35.14,35.09,35.11,36005.0,29.3148,29.3566,29.3148,29.3315,36005.0
2018-09-06 14:40:00,35.1,35.14,35.09,35.09,57083.0,29.3232,29.3566,29.3148,29.3148,57083.0
2018-09-06 14:50:00,35.1,35.15,35.09,35.13,44563.0,29.3232,29.3649,29.3148,29.3482,44563.0
2018-09-06 15:00:00,35.14,35.23,35.13,35.21,40485.0,29.3566,29.4318,29.3482,29.415,40485.0
2018-09-06 15:10:00,35.22,35.26,35.18,35.25,68991.0,29.4234,29.4568,29.39,29.4485,68991.0
2018-09-06 15:20:00,35.25,35.25,35.16,35.19,217650.0,29.4485,29.4485,29.3733,29.3983,217650.0
2018-09-06 15:30:00,35.19,35.27,35.18,35.21,129151.0,29.3983,29.4652,29.39,29.415,129151.0
2018-09-06 15:40:00,35.21,35.21,35.13,35.14,156505.0,29.415,29.415,29.3482,29.3566,156505.0
2018-09-06 15:50:00,35.14,35.14,34.95,34.98,533161.0,29.3566,29.3566,29.1978,29.2229,533161.0
2018-09-07 09:30:00,34.68,34.75,34.51,34.64,76217.0,28.9723,29.0308,28.8303,28.9389,76217.0
2018-09-07 09:40:00,34.66,34.67,34.53,34.56,83301.0,28.9556,28.9639,28.847,28.872,83301.0
2018-09-07 09:50:00,34.56,34.76,34.53,34.75,153985.0,28.872,29.0391,28.847,29.0308,153985.0
2018-09-07 10:00:00,34.75,34.76,34.69,34.74,74599.0,29.0308,29.0391,28.9806,29.0224,74599.0
2018-09-07 10:10:00,34.73,34.78,34.71,34.74,199526.0,29.014,29.0558,28.9973,29.0224,199526.0
2018-09-07 10:20:00,34.76,34.76,34.62,34.63,51868.0,29.0391,29.0391,28.9222,28.9305,51868.0
2018-09-07 10:30:00,34.64,34.64,34.55,34.57,70502.0,28.9389,28.9389,28.8637,28.8804,70502.0
2018-09-07 10:40:00,34.57,34.57,34.51,34.55,104814.0,28.8804,28.8804,28.8303,28.8637,104814.0
2018-09-07 10:50:00,34.55,34.65,34.54,34.64,112697.0,28.8637,28.9472,28.8553,28.9389,112697.0
2018-09-07 11:00:00,34.64,34.66,34.61,34.64,79473.0,28.9389,28.9556,28.9138,28.9389,79473.0
2018-09-07 11:10:00,34.65,34.69,34.57,34.68,174062.0,28.9472,28.9806,28.8804,28.9723,174062.0
2018-09-07 11:20:00,34.69,34.69,34.58,34.59,41399.0,28.9806,28.9806,28.8887,28.8971,41399.0
2018-09-07 11:30:00,34.58,34.64,34.53,34.59,57690.0,28.8887,28.9389,28.847,28.8971,57690.0
2018-09-07 11:40:00,34.59,34.64,34.57,34.63,43427.0,28.8971,28.9389,28.8804,28.9305,43427.0
2018-09-07 11:50:00,34.64,34.64,34.58,34.59,54996.0,28.9389,28.9389,28.8887,28.8971,54996.0
2018-09-07 12:00:00,34.6,34.61,34.51,34.54,125906.0,28.9054,28.9138,28.8303,28.8553,125906.0
2018-09-07 12:10:00,34.53,34.6,34.53,34.58,44579.0,28.847,28.9054,28.847,28.8887,44579.0
2018-09-07 12:20:00,34.59,34.6,34.56,34.59,39725.0,28.8971,28.9054,28.872,28.8971,39725.0
2018-09-07 12:30:00,34.6,34.6,34.53,34.54,50575.0,28.9054,28.9054,28.847,28.8553,50575.0
2018-09-07 12:40:00,34.53,34.6,34.52,34.59,27218.0,28.847,28.9054,28.8386,28.8971,27218.0
2018-09-07 12:50:00,34.6,34.64,34.57,34.62,50957.0,28.9054,28.9389,28.8804,28.9222,50957.0
2018-09-07 13:00:00,34.63,34.65,34.61,34.62,25227.0,28.9305,28.9472,28.9138,28.9222,25227.0
2018-09-07 13:10:00,34.61,34.63,34.6,34.61,27513.0,28.9138,28.9305,28.9054,28.9138,27513.0
2018-09-07 13:20:00,34.61,34.67,34.6,34.67,29078.0,28.9138,28.9639,28.9054,28.9639,29078.0
2018-09-07 13:30:00,34.68,34.69,34.61,34.63,33255.0,28.9723,28.9806,28.9138,28.9305,33255.0
2018-09-07 13:40:00,34.63,34.69,34.62,34.67,45987.0,28.9305,28.9806,28.9222,28.9639,45987.0
2018-09-07 13:50:00,34.68,34.68,34.65,34.66,15600.0,28.9723,28.9723,28.9472,28.9556,15600.0
2018-09-07 14:00:00,34.66,34.76,34.64,34.75,53279.0,28.9556,29.0391,28.9389,29.0308,53279.0
2018-09-07 14:10:00,34.75,34.8,34.74,34.76,34128.0,29.0308,29.0725,29.0224,29.0391,34128.0
2018-09-07 14:20:00,34.77,34.83,34.76,34.8,43759.0,29.0475,29.0976,29.0391,29.0725,43759.0
2018-09-07 14:30:00,34.81,34.84,34.79,34.83,28090.0,29.0809,29.1059,29.0642,29.0976,28090.0
2018-09-07 14:40:00,34.84,34.87,34.82,34.87,36226.0,29.1059,29.131,29.0892,29.131,36226.0
2018-09-07 14:50:00,34.86,34.86,34.81,34.83,38462.0,29.1227,29.1227,29.0809,29.0976,38462.0
2018-09-07 15:00:00,34.83,34.84,34.8,34.84,27066.0,29.0976,29.1059,29.0725,29.1059,27066.0
2018-09-07 15:10:00,34.84,34.88,34.83,34.84,49910.0,29.1059,29.1394,29.0976,29.1059,49910.0
2018-09-07 15:20:00,34.84,34.85,34.78,34.83,32521.0,29.1059,29.1143,29.0558,29.0976,32521.0
2018-09-07 15:30:00,34.84,34.86,34.78,34.79,54498.0,29.1059,29.1227,29.0558,29.0642,54498.0
2018-09-07 15:40:00,34.79,34.87,34.78,34.81,101489.0,29.0642,29.131,29.0558,29.0809,101489.0
2018-09-07 15:50:00,34.81,34.83,34.78,34.81,213990.0,29.0809,29.0976,29.0558,29.0809,213990.0
2018-09-10 09:30:00,35.07,35.34,35.0,35.16,39786.0,29.2981,29.5237,29.2396,29.3733,39786.0
2018-09-10 09:40:00,35.16,35.17,35.03,35.07,24370.0,29.3733,29.3816,29.2647,29.2981,24370.0
2018-09-10 09:50:00,35.07,35.09,35.0,35.02,47091.0,29.2981,29.3148,29.2396,29.2563,47091.0
2018-09-10 10:00:00,35.01,35.04,34.95,34.98,38059.0,29.248,29.273,29.1978,29.2229,38059.0
2018-09-10 10:10:00,34.98,34.99,34.81,34.83,33120.0,29.2229,29.2313,29.0809,29.0976,33120.0
2018-09-10 10:20:00,34.83,34.88,34.82,34.86,21698.0,29.0976,29.1394,29.0892,29.1227,21698.0
2018-09-10 10:30:00,34.87,34.93,34.86,34.93,32690.0,29.131,29.1811,29.1227,29.1811,32690.0
2018-09-10 10:40:00,34.93,35.15,34.92,35.14,58168.0,29.1811,29.3649,29.1728,29.3566,58168.0
2018-09-10 10:50:00,35.14,35.16,35.05,35.08,52672.0,29.3566,29.3733,29.2814,29.3064,52672.0
2018-09-10 11:00:00,35.07,35.2,35.05,35.19,42174.0,29.2981,29.4067,29.2814,29.3983,42174.0
2018-09-10 11:10:00,35.18,35.24,35.17,35.23,24373.0,29.39,29.4401,29.3816,29.4318,24373.0
2018-09-10 11:20:00,35.24,35.39,35.23,35.23,411359.0,29.4401,29.5654,29.4318,29.4318,411359.0
2018-09-10 11:30:00,35.23,35.26,35.19,35.2,56400.0,29.4318,29.4568,29.3983,29.4067,56400.0
2018-09-10 11:40:00,35.2,35.23,35.15,35.19,38156.0,29.4067,29.4318,29.3649,29.3983,38156.0
2018-09-10 11:50:00,35.19,35.24,35.18,35.23,46703.0,29.3983,29.4401,29.39,29.4318,46703.0
2018-09-10 12:00:00,35.23,35.23,35.18,35.2,24224.0,29.4318,29.4318,29.39,29.4067,24224.0
2018-09-10 12:10:00,35.2,35.21,35.1,35.12,29557.0,29.4067,29.415,29.3232,29.3399,29557.0
2018-09-10 12:20:00,35.11,35.19,35.11,35.19,48756.0,29.3315,29.3983,29.3315,29.3983,48756.0
2018-09-10 12:30:00,35.19,35.2,35.17,35.18,28506.0,29.3983,29.4067,29.3816,29.39,28506.0
2018-09-10 12:40:00,35.18,35.19,35.15,35.19,29265.0,29.39,29.3983,29.3649,29.3983,29265.0
2018-09-10 12:50:00,35.18,35.2,35.15,35.16,41274.0,29.39,29.4067,29.3649,29.3733,41274.0
2018-09-10 13:00:00,35.16,35.24,35.16,35.23,18575.0,29.3733,29.4401,29.3733,29.4318,18575.0
2018-09-10 13:10:00,35.24,35.24,35.19,35.24,29473.0,29.4401,29.4401,29.3983,29.4401,29473.0
2018-09-10 13:20:00,35.23,35.28,35.22,35.24,40458.0,29.4318,29.4735,29.4234,29.4401,40458.0
2018-09-10 13:30:00,35.24,35.26,35.22,35.26,19246.0,29.4401,29.4568,29.4234,29.4568,19246.0
2018-09-10 13:40:00,35.25,35.28,35.23,35.23,22714.0,29.4485,29.4735,29.4318,29.4318,22714.0
2018-09-10 13:50:00,35.24,35.27,35.22,35.26,49165.0,29.4401,29.4652,29.4234,29.4568,49165.0
2018-09-10 14:00:00,35.26,35.29,35.23,35.25,40041.0,29.4568,29.4819,29.4318,29.4485,40041.0
2018-09-10 14:10:00,35.25,35.27,35.23,35.25,28623.0,29.4485,29.4652,29.4318,29.4485,28623.0
2018-09-10 14:20:00,35.24,35.27,35.2,35.23,40464.0,29.4401,29.4652,29.4067,29.4318,40464.0
2018-09-10 14:30:00,35.23,35.26,35.22,35.23,29071.0,29.4318,29.4568,29.4234,29.4318,29071.0
2018-09-10 14:40:00,35.23,35.25,35.18,35.18,25276.0,29.4318,29.4485,29.39,29.39,25276.0
2018-09-10 14:50:00,35.18,35.33,35.17,35.29,142052.0,29.39,29.5153,29.3816,29.4819,142052.0
2018-09-10 15:00:00,35.29,35.32,35.22,35.32,54877.0,29.4819,29.5069,29.4234,29.5069,54877.0
2018-09-10 15:10:00,35.32,35.34,35.28,35.32,50791.0,29.5069,29.5237,29.4735,29.5069,50791.0
2018-09-10 15:20:00,35.31,35.31,35.27,35.28,39329.0,29.4986,29.4986,29.4652,29.4735,39329.0
2018-09-10 15:30:00,35.28,35.35,35.28,35.29,52048.0,29.4735,29.532,29.4735,29.4819,52048.0
2018-09-10 15:40:00,35.29,35.38,35.28,35.37,93210.0,29.4819,29.5571,29.4735,29.5487,93210.0
2018-09-10 15:50:00,35.36,35.37,35.24,35.25,221417.0,29.5404,29.5487,29.4401,29.4485,221417.0
2018-09-11 09:30:00,35.05,35.18,34.98,35.09,52248.0,29.2814,29.39,29.2229,29.3148,52248.0
2018-09-11 09:40:00,35.11,35.36,35.09,35.33,75815.0,29.3315,29.5404,29.3148,29.5153,75815.0
2018-09-11 09:50:00,35.34,35.44,35.33,35.44,43423.0,29.5237,29.6072,29.5153,29.6072,43423.0
2018-09-11 10:00:00,35.42,35.49,35.39,35.4,27328.0,29.5905,29.649,29.5654,29.5738,27328.0
2018-09-11 10:10:00,35.41,35.52,35.41,35.48,52997.0,29.5821,29.674,29.5821,29.6406,52997.0
2018-09-11 10:20:00,35.48,35.49,35.41,35.45,16694.0,29.6406,29.649,29.5821,29.6155,16694.0
2018-09-11 10:30:00,35.45,35.47,35.4,35.47,12795.0,29.6155,29.6323,29.5738,29.6323,12795.0
2018-09-11 10:40:00,35.46,35.47,35.38,35.4,20914.0,29.6239,29.6323,29.5571,29.5738,20914.0
2018-09-11 10:50:00,35.41,35.41,35.34,35.34,19427.0,29.5821,29.5821,29.5237,29.5237,19427.0
2018-09-11 11:00:00,35.34,35.38,35.3,35.34,39632.0,29.5237,29.5571,29.4902,29.5237,39632.0
2018-09-11 11:10:00,35.34,35.38,35.34,35.35,12965.0,29.5237,29.5571,29.5237,29.532,12965.0
2018-09-11 11:20:00,35.35,35.42,35.34,35.38,15035.0,29.532,29.5905,29.5237,29.5571,15035.0
2018-09-11 11:30:00,35.39,35.41,35.35,35.36,23666.0,29.5654,29.5821,29.532,29.5404,23666.0
2018-09-11 11:40:00,35.36,35.36,35.28,35.3,21216.0,29.5404,29.5404,29.4735,29.4902,21216.0
2018-09-11 11:50:00,35.3,35.36,35.29,35.36,25054.0,29.4902,29.5404,29.4819,29.5404,25054.0
2018-09-11 12:00:00,35.36,35.36,35.29,35.3,21912.0,29.5404,29.5404,29.4819,29.4902,21912.0
2018-09-11 12:10:00,35.3,35.38,35.29,35.34,40989.0,29.4902,29.5571,29.4819,29.5237,40989.0
2018-09-11 12:20:00,35.34,35.37,35.33,35.34,13964.0,29.5237,29.5487,29.5153,29.5237,13964.0
2018-09-11 12:30:00,35.34,35.36,35.33,35.34,25455.0,29.5237,29.5404,29.5153,29.5237,25455.0
2018-09-11 12:40:00,35.33,35.33,35.29,35.3,19462.0,29.5153,29.5153,29.4819,29.4902,19462.0
2018-09-11 12:50:00,35.31,35.35,35.3,35.35,51531.0,29.4986,29.532,29.4902,29.532,51531.0
2018-09-11 13:00:00,35.35,35.37,35.35,35.36,30067.0,29.532,29.5487,29.532,29.5404,30067.0
2018-09-11 13:10:00,35.36,35.38,35.3,35.31,28922.0,29.5404,29.5571,29.4902,29.4986,28922.0
2018-09-11 13:20:00,35.3,35.33,35.27,35.27,18087.0,29.4902,29.5153,29.4652,29.4652,18087.0
2018-09-11 13:30:00,35.28,35.28,35.25,35.25,18832.0,29.4735,29.4735,29.4485,29.4485,18832.0
2018-09-11 13:40:00,35.25,35.26,35.18,35.18,26733.0,29.4485,29.4568,29.39,29.39,26733.0
2018-09-11 13:50:00,35.19,35.24,35.18,35.2,39469.0,29.3983,29.4401,29.39,29.4067,39469.0
2018-09-11 14:00:00,35.2,35.23,35.2,35.23,19340.0,29.4067,29.4318,29.4067,29.4318,19340.0
2018-09-11 14:10:00,35.23,35.23,35.14,35.18,57805.0,29.4318,29.4318,29.3566,29.39,57805.0
2018-09-11 14:20:00,35.18,35.23,35.17,35.2,19213.0,29.39,29.4318,29.3816,29.4067,19213.0
2018-09-11 14:30:00,35.2,35.26,35.2,35.25,42802.0,29.4067,29.4568,29.4067,29.4485,42802.0
2018-09-11 14:40:00,35.26,35.35,35.25,35.3,48247.0,29.4568,29.532,29.4485,29.4902,48247.0
2018-09-11 14:50:00,35.3,35.36,35.3,35.33,44040.0,29.4902,29.5404,29.4902,29.5153,44040.0
2018-09-11 15:00:00,35.32,35.34,35.3,35.34,22357.0,29.5069,29.5237,29.4902,29.5237,22357.0
2018-09-11 15:10:00,35.34,35.35,35.3,35.33,35276.0,29.5237,29.532,29.4902,29.5153,35276.0
2018-09-11 15:20:00,35.33,35.36,35.33,35.36,29208.0,29.5153,29.5404,29.5153,29.5404,29208.0
2018-09-11 15:30:00,35.36,35.4,35.31,35.4,70832.0,29.5404,29.5738,29.4986,29.5738,70832.0
2018-09-11 15:40:00,35.4,35.41,35.38,35.4,144658.0,29.5738,29.5821,29.5571,29.5738,144658.0
2018-09-11 15:50:00,35.39,35.43,35.38,35.41,175810.0,29.5654,29.5988,29.5571,29.5821,175810.0
2018-09-12 09:30:00,35.45,35.68,35.45,35.61,37432.0,29.6155,29.8077,29.6155,29.7492,37432.0
2018-09-12 09:40:00,35.63,35.66,35.58,35.62,23076.0,29.7659,29.791,29.7242,29.7576,23076.0
2018-09-12 09:50:00,35.62,35.66,35.54,35.6,107495.0,29.7576,29.791,29.6907,29.7409,107495.0
2018-09-12 10:00:00,35.59,35.59,35.42,35.46,79539.0,29.7325,29.7325,29.5905,29.6239,79539.0
2018-09-12 10:10:00,35.45,35.5,35.37,35.47,26374.0,29.6155,29.6573,29.5487,29.6323,26374.0
2018-09-12 10:20:00,35.48,35.56,35.44,35.55,30230.0,29.6406,29.7074,29.6072,29.6991,30230.0
2018-09-12 10:30:00,35.56,35.6,35.55,35.56,34717.0,29.7074,29.7409,29.6991,29.7074,34717.0
2018-09-12 10:40:00,35.56,35.6,35.52,35.58,43603.0,29.7074,29.7409,29.674,29.7242,43603.0
2018-09-12 10:50:00,35.58,35.58,35.52,35.52,29969.0,29.7242,29.7242,29.674,29.674,29969.0
2018-09-12 11:00:00,35.52,35.62,35.5,35.51,37450.0,29.674,29.7576,29.6573,29.6657,37450.0
2018-09-12 11:10:00,35.51,35.58,35.5,35.54,70298.0,29.6657,29.7242,29.6573,29.6907,70298.0
2018-09-12 11:20:00,35.53,35.54,35.44,35.45,29556.0,29.6824,29.6907,29.6072,29.6155,29556.0
2018-09-12 11:30:00,35.45,35.5,35.43,35.46,26735.0,29.6155,29.6573,29.5988,29.6239,26735.0
2018-09-12 11:40:00,35.46,35.47,35.44,35.46,19924.0,29.6239,29.6323,29.6072,29.6239,19924.0
2018-09-12 11:50:00,35.46,35.64,35.44,35.58,89833.0,29.6239,29.7743,29.6072,29.7242,89833.0
2018-09-12 12:00:00,35.58,35.67,35.57,35.62,74607.0,29.7242,29.7993,29.7158,29.7576,74607.0
2018-09-12 12:10:00,35.62,35.69,35.61,35.69,21631.0,29.7576,29.816,29.7492,29.816,21631.0
2018-09-12 12:20:00,35.68,35.73,35.64,35.65,22610.0,29.8077,29.8495,29.7743,29.7826,22610.0
2018-09-12 12:30:00,35.66,35.69,35.64,35.69,24307.0,29.791,29.816,29.7743,29.816,24307.0
2018-09-12 12:40:00,35.7,35.74,35.68,35.71,36535.0,29.8244,29.8578,29.8077,29.8328,36535.0
2018-09-12 12:50:00,35.71,35.73,35.67,35.7,37195.0,29.8328,29.8495,29.7993,29.8244,37195.0
2018-09-12 13:00:00,35.69,35.72,35.62,35.67,33623.0,29.816,29.8411,29.7576,29.7993,33623.0
2018-09-12 13:10:00,35.67,35.68,35.64,35.67,18457.0,29.7993,29.8077,29.7743,29.7993,18457.0
2018-09-12 13:20:00,35.67,35.71,35.67,35.7,31203.0,29.7993,29.8328,29.7993,29.8244,31203.0
2018-09-12 13:30:00,35.7,35.82,35.69,35.82,109055.0,29.8244,29.9247,29.816,29.9247,109055.0
2018-09-12 13:40:00,35.81,35.84,35.75,35.79,53258.0,29.9163,29.9414,29.8662,29.8996,53258.0
2018-09-12 13:50:00,35.79,35.81,35.75,35.8,25258.0,29.8996,29.9163,29.8662,29.9079,25258.0
2018-09-12 14:00:00,35.8,35.81,35.75,35.81,59685.0,29.9079,29.9163,29.8662,29.9163,59685.0
2018-09-12 14:10:00,35.8,35.81,35.73,35.75,43914.0,29.9079,29.9163,29.8495,29.8662,43914.0
2018-09-12 14:20:00,35.75,35.75,35.68,35.68,22881.0,29.8662,29.8662,29.8077,29.8077,22881.0
2018-09-12 14:30:00,35.68,35.7,35.67,35.67,21596.0,29.8077,29.8244,29.7993,29.7993,21596.0
2018-09-12 14:40:00,35.68,35.68,35.65,35.66,62980.0,29.8077,29.8077,29.7826,29.791,62980.0
2018-09-12 14:50:00,35.66,35.76,35.66,35.76,48837.0,29.791,29.8745,29.791,29.8745,48837.0
2018-09-12 15:00:00,35.76,35.81,35.75,35.76,69607.0,29.8745,29.9163,29.8662,29.8745,69607.0
2018-09-12 15:10:00,35.76,35.77,35.75,35.77,23790.0,29.8745,29.8829,29.8662,29.8829,23790.0
2018-09-12 15:20:00,35.77,35.77,35.69,35.7,61808.0,29.8829,29.8829,29.816,29.8244,61808.0
2018-09-12 15:30:00,35.7,35.8,35.69,35.79,113730.0,29.8244,29.9079,29.816,29.8996,113730.0
2018-09-12 15:40:00,35.79,35.8,35.75,35.77,118674.0,29.8996,29.9079,29.8662,29.8829,118674.0
2018-09-12 15:50:00,35.77,35.79,35.74,35.77,402976.0,29.8829,29.8996,29.8578,29.8829,402976.0
2018-09-13 09:30:00,35.88,36.0,35.47,35.63,68405.0,29.9748,30.075,29.6323,29.7659,68405.0
2018-09-13 09:40:00,35.62,35.81,35.53,35.76,51321.0,29.7576,29.9163,29.6824,29.8745,51321.0
2018-09-13 09:50:00,35.76,35.9,35.75,35.8,51196.0,29.8745,29.9915,29.8662,29.9079,51196.0
2018-09-13 10:00:00,35.8,35.8,35.57,35.73,47548.0,29.9079,29.9079,29.7158,29.8495,47548.0
2018-09-13 10:10:00,35.75,35.81,35.68,35.68,42072.0,29.8662,29.9163,29.8077,29.8077,42072.0
2018-09-13 10:20:00,35.67,35.82,35.66,35.82,44558.0,29.7993,29.9247,29.791,29.9247,44558.0
2018-09-13 10:30:00,35.84,35.85,35.71,35.71,19304.0,29.9414,29.9497,29.8328,29.8328,19304.0
2018-09-13 10:40:00,35.72,35.75,35.7,35.71,19031.0,29.8411,29.8662,29.8244,29.8328,19031.0
2018-09-13 10:50:00,35.71,35.76,35.7,35.7,22022.0,29.8328,29.8745,29.8244,29.8244,22022.0
2018-09-13 11:00:00,35.71,35.82,35.7,35.76,22412.0,29.8328,29.9247,29.8244,29.8745,22412.0
2018-09-13 11:10:00,35.76,35.85,35.75,35.79,13155.0,29.8745,29.9497,29.8662,29.8996,13155.0
2018-09-13 11:20:00,35.79,35.89,35.78,35.83,57136.0,29.8996,29.9831,29.8912,29.933,57136.0
2018-09-13 11:30:00,35.84,35.85,35.76,35.84,20362.0,29.9414,29.9497,29.8745,29.9414,20362.0
2018-09-13 11:40:00,35.83,35.83,35.78,35.81,15132.0,29.933,29.933,29.8912,29.9163,15132.0
2018-09-13 11:50:00,35.81,35.9,35.81,35.88,24619.0,29.9163,29.9915,29.9163,29.9748,24619.0
2018-09-13 12:00:00,35.88,35.88,35.84,35.86,12069.0,29.9748,29.9748,29.9414,29.9581,12069.0
2018-09-13 12:10:00,35.86,35.96,35.84,35.96,15617.0,29.9581,30.0416,29.9414,30.0416,15617.0
2018-09-13 12:20:00,35.97,36.0,35.97,35.99,10105.0,30.05,30.075,30.05,30.0667,10105.0
2018-09-13 12:30:00,35.99,36.03,35.95,36.0,48711.0,30.0667,30.1001,30.0333,30.075,48711.0
2018-09-13 12:40:00,36.0,36.0,35.94,35.95,29508.0,30.075,30.075,30.0249,30.0333,29508.0
2018-09-13 12:50:00,35.94,35.96,35.91,35.92,37804.0,30.0249,30.0416,29.9998,30.0082,37804.0
2018-09-13 13:00:00,35.92,36.08,35.92,36.08,39983.0,30.0082,30.1419,30.0082,30.1419,39983.0
2018-09-13 13:10:00,36.08,36.13,36.04,36.05,32132.0,30.1419,30.1836,30.1084,30.1168,32132.0
2018-09-13 13:20:00,36.05,36.17,36.04,36.17,30713.0,30.1168,30.217,30.1084,30.217,30713.0
2018-09-13 13:30:00,36.17,36.18,36.12,36.18,31355.0,30.217,30.2254,30.1753,30.2254,31355.0
2018-09-13 13:40:00,36.19,36.19,36.11,36.11,28671.0,30.2338,30.2338,30.1669,30.1669,28671.0
2018-09-13 13:50:00,36.12,36.24,36.11,36.22,42278.0,30.1753,30.2755,30.1669,30.2588,42278.0
2018-09-13 14:00:00,36.22,36.36,36.2,36.25,94692.0,30.2588,30.3758,30.2421,30.2839,94692.0
2018-09-13 14:10:00,36.25,36.31,36.23,36.25,57694.0,30.2839,30.334,30.2672,30.2839,57694.0
2018-09-13 14:20:00,36.25,36.31,36.25,36.28,44571.0,30.2839,30.334,30.2839,30.3089,44571.0
2018-09-13 14:30:00,36.28,36.37,36.26,36.32,54192.0,30.3089,30.3841,30.2922,30.3424,54192.0
2018-09-13 14:40:00,36.32,36.37,36.19,36.2,56266.0,30.3424,30.3841,30.2338,30.2421,56266.0
2018-09-13 14:50:00,36.2,36.26,36.2,36.24,39003.0,30.2421,30.2922,30.2421,30.2755,39003.0
2018-09-13 15:00:00,36.23,36.24,36.17,36.19,34758.0,30.2672,30.2755,30.217,30.2338,34758.0
2018-09-13 15:10:00,36.19,36.22,35.78,36.12,334658.0,30.2338,30.2588,29.8912,30.1753,334658.0
2018-09-13 15:20:00,36.14,36.21,36.08,36.2,99590.0,30.192,30.2505,30.1419,30.2421,99590.0
2018-09-13 15:30:00,36.2,36.21,36.14,36.14,129229.0,30.2421,30.2505,30.192,30.192,129229.0
2018-09-13 15:40:00,36.15,36.21,36.12,36.18,375360.0,30.2003,30.2505,30.1753,30.2254,375360.0
2018-09-13 15:50:00,36.18,36.21,36.15,36.18,315065.0,30.2254,30.2505,30.2003,30.2254,315065.0
2018-09-14 09:30:00,36.06,36.36,36.06,36.23,45678.0,30.1252,30.3758,30.1252,30.2672,45678.0
2018-09-14 09:40:00,36.21,36.35,36.18,36.18,23493.0,30.2505,30.3674,30.2254,30.2254,23493.0
2018-09-14 09:50:00,36.19,36.3,36.16,36.24,25355.0,30.2338,30.3257,30.2087,30.2755,25355.0
2018-09-14 10:00:00,36.25,36.43,36.23,36.42,101336.0,30.2839,30.4343,30.2672,30.4259,101336.0
2018-09-14 10:10:00,36.42,36.49,36.4,36.48,82439.0,30.4259,30.4844,30.4092,30.476,82439.0
2018-09-14 10:20:00,36.48,36.5,36.43,36.47,56893.0,30.476,30.4927,30.4343,30.4677,56893.0
2018-09-14 10:30:00,36.48,36.58,36.48,36.5,73326.0,30.476,30.5596,30.476,30.4927,73326.0
2018-09-14 10:40:00,36.5,36.67,36.49,36.61,54736.0,30.4927,30.6348,30.4844,30.5846,54736.0
2018-09-14 10:50:00,36.61,36.61,36.53,36.57,63979.0,30.5846,30.5846,30.5178,30.5512,63979.0
2018-09-14 11:00:00,36.57,36.59,36.52,36.57,40967.0,30.5512,30.5679,30.5094,30.5512,40967.0
2018-09-14 11:10:00,36.56,36.57,36.45,36.5,43271.0,30.5429,30.5512,30.451,30.4927,43271.0
2018-09-14 11:20:00,36.49,36.5,36.44,36.46,38451.0,30.4844,30.4927,30.4426,30.4593,38451.0
2018-09-14 11:30:00,36.46,36.55,36.45,36.48,31486.0,30.4593,30.5345,30.451,30.476,31486.0
2018-09-14 11:40:00,36.49,36.53,36.48,36.49,26368.0,30.4844,30.5178,30.476,30.4844,26368.0
2018-09-14 11:50:00,36.49,36.54,36.46,36.51,60530.0,30.4844,30.5262,30.4593,30.5011,60530.0
2018-09-14 12:00:00,36.51,36.51,36.41,36.45,32548.0,30.5011,30.5011,30.4175,30.451,32548.0
2018-09-14 12:10:00,36.45,36.5,36.43,36.43,32005.0,30.451,30.4927,30.4343,30.4343,32005.0
2018-09-14 12:20:00,36.43,36.44,36.38,36.42,26463.0,30.4343,30.4426,30.3925,30.4259,26463.0
2018-09-14 12:30:00,36.43,36.46,36.39,36.41,29108.0,30.4343,30.4593,30.4008,30.4175,29108.0
2018-09-14 12:40:00,36.42,36.49,36.41,36.45,27282.0,30.4259,30.4844,30.4175,30.451,27282.0
2018-09-14 12:50:00,36.44,36.46,36.39,36.4,22281.0,30.4426,30.4593,30.4008,30.4092,22281.0
2018-09-14 13:00:00,36.39,36.45,36.38,36.41,37336.0,30.4008,30.451,30.3925,30.4175,37336.0
2018-09-14 13:10:00,36.41,36.41,36.31,36.32,26872.0,30.4175,30.4175,30.334,30.3424,26872.0
2018-09-14 13:20:00,36.33,36.34,36.29,36.3,38964.0,30.3507,30.3591,30.3173,30.3257,38964.0
2018-09-14 13:30:00,36.31,36.32,36.28,36.3,30690.0,30.334,30.3424,30.3089,30.3257,30690.0
2018-09-14 13:40:00,36.3,36.31,36.27,36.29,41640.0,30.3257,30.334,30.3006,30.3173,41640.0
2018-09-14 13:50:00,36.29,36.35,36.25,36.32,48894.0,30.3173,30.3674,30.2839,30.3424,48894.0
2018-09-14 14:00:00,36.32,36.41,36.31,36.36,62434.0,30.3424,30.4175,30.334,30.3758,62434.0
2018-09-14 14:10:00,36.36,36.36,36.26,36.27,85206.0,30.3758,30.3758,30.2922,30.3006,85206.0
2018-09-14 14:20:00,36.28,36.31,36.27,36.3,54942.0,30.3089,30.334,30.3006,30.3257,54942.0
2018-09-14 14:30:00,36.3,36.31,36.29,36.3,43418.0,30.3257,30.334,30.3173,30.3257,43418.0
2018-09-14 14:40:00,36.31,36.31,36.22,36.26,68123.0,30.334,30.334,30.2588,30.2922,68123.0
2018-09-14 14:50:00,36.26,36.26,36.2,36.24,58820.0,30.2922,30.2922,30.2421,30.2755,58820.0
2018-09-14 15:00:00,36.24,36.33,36.21,36.31,57735.0,30.2755,30.3507,30.2505,30.334,57735.0
2018-09-14 15:10:00,36.32,36.32,36.26,36.3,58912.0,30.3424,30.3424,30.2922,30.3257,58912.0
2018-09-14 15:20:00,36.3,36.3,36.25,36.28,52621.0,30.3257,30.3257,30.2839,30.3089,52621.0
2018-09-14 15:30:00,36.27,36.31,36.24,36.25,97069.0,30.3006,30.334,30.2755,30.2839,97069.0
2018-09-14 15:40:00,36.25,36.27,36.24,36.25,118244.0,30.2839,30.3006,30.2755,30.2839,118244.0
2018-09-14 15:50:00,36.24,36.28,36.24,36.24,251832.0,30.2755,30.3089,30.2755,30.2755,251832.0
2018-09-17 09:30:00,36.25,36.34,36.03,36.08,35743.0,30.2839,30.3591,30.1001,30.1419,35743.0
2018-09-17 09:40:00,36.08,36.08,35.9,35.96,34944.0,30.1419,30.1419,29.9915,30.0416,34944.0
2018-09-17 09:50:00,35.95,36.1,35.9,36.08,33087.0,30.0333,30.1586,29.9915,30.1419,33087.0
2018-09-17 10:00:00,36.07,36.13,35.96,36.04,60913.0,30.1335,30.1836,30.0416,30.1084,60913.0
2018-09-17 10:10:00,36.04,36.14,35.98,36.04,56470.0,30.1084,30.192,30.0583,30.1084,56470.0
2018-09-17 10:20:00,36.03,36.07,35.96,36.0,49651.0,30.1001,30.1335,30.0416,30.075,49651.0
2018-09-17 10:30:00,36.01,36.04,35.97,35.99,50013.0,30.0834,30.1084,30.05,30.0667,50013.0
2018-09-17 10:40:00,35.99,36.09,35.98,36.07,54737.0,30.0667,30.1502,30.0583,30.1335,54737.0
2018-09-17 10:50:00,36.06,36.07,35.98,35.98,40096.0,30.1252,30.1335,30.0583,30.0583,40096.0
2018-09-17 11:00:00,35.98,36.04,35.97,36.01,31204.0,30.0583,30.1084,30.05,30.0834,31204.0
2018-09-17 11:10:00,36.01,36.02,35.97,35.98,29256.0,30.0834,30.0917,30.05,30.0583,29256.0
2018-09-17 11:20:00,35.98,36.0,35.94,35.95,21036.0,30.0583,30.075,30.0249,30.0333,21036.0
2018-09-17 11:30:00,35.95,35.97,35.89,35.95,41348.0,30.0333,30.05,29.9831,30.0333,41348.0
2018-09-17 11:40:00,35.94,35.97,35.91,35.93,27552.0,30.0249,30.05,29.9998,30.0165,27552.0
2018-09-17 11:50:00,35.93,35.94,35.86,35.88,32362.0,30.0165,30.0249,29.9581,29.9748,32362.0
2018-09-17 12:00:00,35.88,35.88,35.77,35.79,37500.0,29.9748,29.9748,29.8829,29.8996,37500.0
2018-09-17 12:10:00,35.8,35.86,35.73,35.83,112688.0,29.9079,29.9581,29.8495,29.933,112688.0
2018-09-17 12:20:00,35.84,35.86,35.75,35.75,26101.0,29.9414,29.9581,29.8662,29.8662,26101.0
2018-09-17 12:30:00,35.76,35.78,35.65,35.69,54042.0,29.8745,29.8912,29.7826,29.816,54042.0
2018-09-17 12:40:00,35.69,35.77,35.68,35.76,41392.0,29.816,29.8829,29.8077,29.8745,41392.0
2018-09-17 12:50:00,35.75,35.76,35.64,35.65,35689.0,29.8662,29.8745,29.7743,29.7826,35689.0
2018-09-17 13:00:00,35.65,35.8,35.64,35.79,47831.0,29.7826,29.9079,29.7743,29.8996,47831.0
2018-09-17 13:10:00,35.79,35.79,35.73,35.75,33209.0,29.8996,29.8996,29.8495,29.8662,33209.0
2018-09-17 13:20:00,35.75,35.79,35.73,35.78,31481.0,29.8662,29.8996,29.8495,29.8912,31481.0
2018-09-17 13:30:00,35.77,35.77,35.71,35.75,125577.0,29.8829,29.8829,29.8328,29.8662,125577.0
2018-09-17 13:40:00,35.75,35.8,35.75,35.8,23320.0,29.8662,29.9079,29.8662,29.9079,23320.0
2018-09-17 13:50:00,35.8,35.81,35.74,35.76,79202.0,29.9079,29.9163,29.8578,29.8745,79202.0
2018-09-17 14:00:00,35.76,35.82,35.76,35.78,29530.0,29.8745,29.9247,29.8745,29.8912,29530.0
2018-09-17 14:10:00,35.78,35.82,35.77,35.82,17368.0,29.8912,29.9247,29.8829,29.9247,17368.0
2018-09-17 14:20:00,35.82,35.85,35.75,35.77,39239.0,29.9247,29.9497,29.8662,29.8829,39239.0
2018-09-17 14:30:00,35.77,35.77,35.72,35.73,34334.0,29.8829,29.8829,29.8411,29.8495,34334.0
2018-09-17 14:40:00,35.73,35.73,35.67,35.7,34329.0,29.8495,29.8495,29.7993,29.8244,34329.0
2018-09-17 14:50:00,35.69,35.7,35.62,35.63,51395.0,29.816,29.8244,29.7576,29.7659,51395.0
2018-09-17 15:00:00,35.63,35.63,35.55,35.59,82566.0,29.7659,29.7659,29.6991,29.7325,82566.0
2018-09-17 15:10:00,35.59,35.67,35.56,35.57,64840.0,29.7325,29.7993,29.7074,29.7158,64840.0
2018-09-17 15:20:00,35.57,35.66,35.56,35.63,68713.0,29.7158,29.791,29.7074,29.7659,68713.0
2018-09-17 15:30:00,35.64,35.68,35.6,35.63,75062.0,29.7743,29.8077,29.7409,29.7659,75062.0
2018-09-17 15:40:00,35.63,35.65,35.6,35.63,145079.0,29.7659,29.7826,29.7409,29.7659,145079.0
2018-09-17 15:50:00,35.62,35.64,35.49,35.5,692490.0,29.7576,29.7743,29.649,29.6573,692490.0
2018-09-18 09:30:00,35.61,35.93,35.52,35.72,57166.0,29.7492,30.0165,29.674,29.8411,57166.0
2018-09-18 09:40:00,35.74,35.8,35.7,35.73,25348.0,29.8578,29.9079,29.8244,29.8495,25348.0
2018-09-18 09:50:00,35.74,35.96,35.69,35.91,48800.0,29.8578,30.0416,29.816,29.9998,48800.0
2018-09-18 10:00:00,35.9,36.04,35.9,36.02,49715.0,29.9915,30.1084,29.9915,30.0917,49715.0
2018-09-18 10:10:00,36.01,36.08,35.99,36.01,56491.0,30.0834,30.1419,30.0667,30.0834,56491.0
2018-09-18 10:20:00,36.0,36.02,35.94,35.98,85918.0,30.075,30.0917,30.0249,30.0583,85918.0
2018-09-18 10:30:00,35.99,36.05,35.99,36.05,49442.0,30.0667,30.1168,30.0667,30.1168,49442.0
2018-09-18 10:40:00,36.05,36.13,36.03,36.1,41702.0,30.1168,30.1836,30.1001,30.1586,41702.0
2018-09-18 10:50:00,36.09,36.1,35.99,36.02,53097.0,30.1502,30.1586,30.0667,30.0917,53097.0
2018-09-18 11:00:00,36.02,36.03,35.93,36.01,59823.0,30.0917,30.1001,30.0165,30.0834,59823.0
2018-09-18 11:10:00,36.01,36.01,35.91,35.91,32717.0,30.0834,30.0834,29.9998,29.9998,32717.0
2018-09-18 11:20:00,35.91,35.98,35.87,35.97,31357.0,29.9998,30.0583,29.9664,30.05,31357.0
2018-09-18 11:30:00,35.97,36.0,35.96,36.0,18039.0,30.05,30.075,30.0416,30.075,18039.0
2018-09-18 11:40:00,36.0,36.02,35.97,36.02,39655.0,30.075,30.0917,30.05,30.0917,39655.0
2018-09-18 11:50:00,36.02,36.02,35.95,35.97,27382.0,30.0917,30.0917,30.0333,30.05,27382.0
2018-09-18 12:00:00,35.97,36.02,35.96,36.01,35854.0,30.05,30.0917,30.0416,30.0834,35854.0
2018-09-18 12:10:00,36.01,36.02,35.98,36.01,17602.0,30.0834,30.0917,30.0583,30.0834,17602.0
2018-09-18 12:20:00,36.01,36.02,35.97,35.99,26939.0,30.0834,30.0917,30.05,30.0667,26939.0
2018-09-18 12:30:00,35.98,35.99,35.91,35.92,22332.0,30.0583,30.0667,29.9998,30.0082,22332.0
2018-09-18 12:40:00,35.93,35.94,35.87,35.88,25895.0,30.0165,30.0249,29.9664,29.9748,25895.0
2018-09-18 12:50:00,35.87,35.87,35.78,35.79,25648.0,29.9664,29.9664,29.8912,29.8996,25648.0
2018-09-18 13:00:00,35.78,35.89,35.78,35.88,119613.0,29.8912,29.9831,29.8912,29.9748,119613.0
2018-09-18 13:10:00,35.89,35.96,35.89,35.95,33808.0,29.9831,30.0416,29.9831,30.0333,33808.0
2018-09-18 13:20:00,35.96,35.97,35.91,35.96,71270.0,30.0416,30.05,29.9998,30.0416,71270.0
2018-09-18 13:30:00,35.97,35.97,35.94,35.95,17484.0,30.05,30.05,30.0249,30.0333,17484.0
2018-09-18 13:40:00,35.96,35.98,35.93,35.97,19935.0,30.0416,30.0583,30.0165,30.05,19935.0
2018-09-18 13:50:00,35.97,36.05,35.97,36.04,12350.0,30.05,30.1168,30.05,30.1084,12350.0
2018-09-18 14:00:00,36.04,36.06,36.01,36.01,31363.0,30.1084,30.1252,30.0834,30.0834,31363.0
2018-09-18 14:10:00,36.02,36.04,35.97,35.97,43254.0,30.0917,30.1084,30.05,30.05,43254.0
2018-09-18 14:20:00,35.97,36.04,35.96,36.03,39123.0,30.05,30.1084,30.0416,30.1001,39123.0
2018-09-18 14:30:00,36.03,36.05,36.01,36.01,38857.0,30.1001,30.1168,30.0834,30.0834,38857.0
2018-09-18 14:40:00,36.01,36.02,35.95,35.96,25549.0,30.0834,30.0917,30.0333,30.0416,25549.0
2018-09-18 14:50:00,35.96,36.01,35.95,36.0,26015.0,30.0416,30.0834,30.0333,30.075,26015.0
2018-09-18 15:00:00,36.0,36.03,35.99,36.02,30479.0,30.075,30.1001,30.0667,30.0917,30479.0
2018-09-18 15:10:00,36.02,36.03,35.98,35.99,41122.0,30.0917,30.1001,30.0583,30.0667,41122.0
2018-09-18 15:20:00,36.0,36.01,35.95,35.97,54919.0,30.075,30.0834,30.0333,30.05,54919.0
2018-09-18 15:30:00,35.97,35.98,35.96,35.97,28636.0,30.05,30.0583,30.0416,30.05,28636.0
2018-09-18 15:40:00,35.97,35.97,35.91,35.94,90599.0,30.05,30.05,29.9998,30.0249,90599.0
2018-09-18 15:50:00,35.93,35.94,35.87,35.88,181692.0,30.0165,30.0249,29.9664,29.9748,181692.0
2018-09-19 09:30:00,36.1,36.18,35.89,35.89,34760.0,30.1586,30.2254,29.9831,29.9831,34760.0
2018-09-19 09:40:00,35.88,36.07,35.86,36.01,172815.0,29.9748,30.1335,29.9581,30.0834,172815.0
2018-09-19 09:50:00,36.02,36.02,35.93,35.96,41845.0,30.0917,30.0917,30.0165,30.0416,41845.0
2018-09-19 10:00:00,35.96,36.0,35.83,35.89,64597.0,30.0416,30.075,29.933,29.9831,64597.0
2018-09-19 10:10:00,35.88,35.92,35.81,35.81,33643.0,29.9748,30.0082,29.9163,29.9163,33643.0
2018-09-19 10:20:00,35.81,35.98,35.76,35.97,42452.0,29.9163,30.0583,29.8745,30.05,42452.0
2018-09-19 10:30:00,35.97,36.03,35.92,35.93,103706.0,30.05,30.1001,30.0082,30.0165,103706.0
2018-09-19 10:40:00,35.94,36.09,35.94,36.03,67965.0,30.0249,30.1502,30.0249,30.1001,67965.0
2018-09-19 10:50:00,36.04,36.09,35.98,36.0,84607.0,30.1084,30.1502,30.0583,30.075,84607.0
2018-09-19 11:00:00,36.0,36.09,35.98,36.0,70137.0,30.075,30.1502,30.0583,30.075,70137.0
2018-09-19 11:10:00,36.0,36.0,35.87,35.87,34901.0,30.075,30.075,29.9664,29.9664,34901.0
2018-09-19 11:20:00,35.87,35.89,35.79,35.79,27764.0,29.9664,29.9831,29.8996,29.8996,27764.0
2018-09-19 11:30:00,35.79,35.83,35.76,35.8,25483.0,29.8996,29.933,29.8745,29.9079,25483.0
2018-09-19 11:40:00,35.8,35.82,35.71,35.72,27218.0,29.9079,29.9247,29.8328,29.8411,27218.0
2018-09-19 11:50:00,35.72,35.73,35.68,35.68,39708.0,29.8411,29.8495,29.8077,29.8077,39708.0
2018-09-19 12:00:00,35.68,35.68,35.58,35.58,29924.0,29.8077,29.8077,29.7242,29.7242,29924.0
2018-09-19 12:10:00,35.58,35.61,35.57,35.59,19237.0,29.7242,29.7492,29.7158,29.7325,19237.0
2018-09-19 12:20:00,35.59,35.61,35.51,35.52,28804.0,29.7325,29.7492,29.6657,29.674,28804.0
2018-09-19 12:30:00,35.51,35.58,35.49,35.49,27473.0,29.6657,29.7242,29.649,29.649,27473.0
2018-09-19 12:40:00,35.49,35.53,35.48,35.49,45736.0,29.649,29.6824,29.6406,29.649,45736.0
2018-09-19 12:50:00,35.49,35.51,35.48,35.51,15555.0,29.649,29.6657,29.6406,29.6657,15555.0
2018-09-19 13:00:00,35.5,35.5,35.43,35.44,28093.0,29.6573,29.6573,29.5988,29.6072,28093.0
2018-09-19 13:10:00,35.43,35.48,35.43,35.47,25820.0,29.5988,29.6406,29.5988,29.6323,25820.0
2018-09-19 13:20:00,35.46,35.51,35.46,35.5,19341.0,29.6239,29.6657,29.6239,29.6573,19341.0
2018-09-19 13:30:00,35.5,35.53,35.42,35.43,34976.0,29.6573,29.6824,29.5905,29.5988,34976.0
2018-09-19 13:40:00,35.43,35.43,35.35,35.35,13189.0,29.5988,29.5988,29.532,29.532,13189.0
2018-09-19 13:50:00,35.36,35.38,35.34,35.38,20922.0,29.5404,29.5571,29.5237,29.5571,20922.0
2018-09-19 14:00:00,35.38,35.42,35.37,35.41,16412.0,29.5571,29.5905,29.5487,29.5821,16412.0
2018-09-19 14:10:00,35.41,35.45,35.41,35.42,23081.0,29.5821,29.6155,29.5821,29.5905,23081.0
2018-09-19 14:20:00,35.42,35.44,35.41,35.43,27351.0,29.5905,29.6072,29.5821,29.5988,27351.0
2018-09-19 14:30:00,35.43,35.47,35.42,35.45,22155.0,29.5988,29.6323,29.5905,29.6155,22155.0
2018-09-19 14:40:00,35.46,35.46,35.39,35.42,58267.0,29.6239,29.6239,29.5654,29.5905,58267.0
2018-09-19 14:50:00,35.42,35.49,35.41,35.46,227990.0,29.5905,29.649,29.5821,29.6239,227990.0
2018-09-19 15:00:00,35.45,35.53,35.44,35.5,28680.0,29.6155,29.6824,29.6072,29.6573,28680.0
2018-09-19 15:10:00,35.51,35.55,35.5,35.52,27906.0,29.6657,29.6991,29.6573,29.674,27906.0
2018-09-19 15:20:00,35.51,35.55,35.49,35.54,49279.0,29.6657,29.6991,29.649,29.6907,49279.0
2018-09-19 15:30:00,35.55,35.56,35.5,35.55,38388.0,29.6991,29.7074,29.6573,29.6991,38388.0
2018-09-19 15:40:00,35.56,35.63,35.55,35.61,63616.0,29.7074,29.7659,29.6991,29.7492,63616.0
2018-09-19 15:50:00,35.61,35.65,35.55,35.59,261550.0,29.7492,29.7826,29.6991,29.7325,261550.0
2018-09-20 09:30:00,35.82,35.85,35.51,35.7,40555.0,29.9247,29.9497,29.6657,29.8244,40555.0
2018-09-20 09:40:00,35.7,35.84,35.69,35.82,20867.0,29.8244,29.9414,29.816,29.9247,20867.0
2018-09-20 09:50:00,35.83,35.88,35.73,35.87,32218.0,29.933,29.9748,29.8495,29.9664,32218.0
2018-09-20 10:00:00,35.87,35.95,35.85,35.88,45938.0,29.9664,30.0333,29.9497,29.9748,45938.0
2018-09-20 10:10:00,35.88,35.89,35.79,35.81,34433.0,29.9748,29.9831,29.8996,29.9163,34433.0
2018-09-20 10:20:00,35.82,35.9,35.71,35.75,54197.0,29.9247,29.9915,29.8328,29.8662,54197.0
2018-09-20 10:30:00,35.76,35.85,35.72,35.84,48112.0,29.8745,29.9497,29.8411,29.9414,48112.0
2018-09-20 10:40:00,35.83,35.84,35.69,35.7,42319.0,29.933,29.9414,29.816,29.8244,42319.0
2018-09-20 10:50:00,35.69,35.78,35.69,35.77,42849.0,29.816,29.8912,29.816,29.8829,42849.0
2018-09-20 11:00:00,35.76,35.83,35.76,35.79,35256.0,29.8745,29.933,29.8745,29.8996,35256.0
2018-09-20 11:10:00,35.79,35.85,35.74,35.85,46368.0,29.8996,29.9497,29.8578,29.9497,46368.0
2018-09-20 11:20:00,35.85,35.87,35.79,35.81,51042.0,29.9497,29.9664,29.8996,29.9163,51042.0
2018-09-20 11:30:00,35.81,35.84,35.77,35.81,47890.0,29.9163,29.9414,29.8829,29.9163,47890.0
2018-09-20 11:40:00,35.82,35.87,35.81,35.82,35497.0,29.9247,29.9664,29.9163,29.9247,35497.0
2018-09-20 11:50:00,35.83,35.9,35.82,35.89,57260.0,29.933,29.9915,29.9247,29.9831,57260.0
2018-09-20 12:00:00,35.89,35.93,35.87,35.93,34218.0,29.9831,30.0165,29.9664,30.0165,34218.0
2018-09-20 12:10:00,35.92,35.96,35.86,35.87,71818.0,30.0082,30.0416,29.9581,29.9664,71818.0
2018-09-20 12:20:00,35.86,36.08,35.85,36.05,76456.0,29.9581,30.1419,29.9497,30.1168,76456.0
2018-09-20 12:30:00,36.05,36.05,35.98,36.02,45290.0,30.1168,30.1168,30.0583,30.0917,45290.0
2018-09-20 12:40:00,36.02,36.04,35.93,35.97,64167.0,30.0917,30.1084,30.0165,30.05,64167.0
2018-09-20 12:50:00,35.97,36.01,35.97,35.99,82190.0,30.05,30.0834,30.05,30.0667,82190.0
2018-09-20 13:00:00,36.0,36.09,35.99,36.04,67245.0,30.075,30.1502,30.0667,30.1084,67245.0
2018-09-20 13:10:00,36.04,36.05,35.97,35.98,42761.0,30.1084,30.1168,30.05,30.0583,42761.0
2018-09-20 13:20:00,35.98,36.07,35.98,36.03,35935.0,30.0583,30.1335,30.0583,30.1001,35935.0
2018-09-20 13:30:00,36.03,36.04,35.94,35.95,41255.0,30.1001,30.1084,30.0249,30.0333,41255.0
2018-09-20 13:40:00,35.94,35.95,35.89,35.94,27379.0,30.0249,30.0333,29.9831,30.0249,27379.0
2018-09-20 13:50:00,35.94,35.97,35.93,35.94,33276.0,30.0249,30.05,30.0165,30.0249,33276.0
2018-09-20 14:00:00,35.95,35.96,35.84,35.85,40241.0,30.0333,30.0416,29.9414,29.9497,40241.0
2018-09-20 14:10:00,35.85,35.92,35.84,35.91,42250.0,29.9497,30.0082,29.9414,29.9998,42250.0
2018-09-20 14:20:00,35.91,35.92,35.89,35.91,28822.0,29.9998,30.0082,29.9831,29.9998,28822.0
2018-09-20 14:30:00,35.92,35.96,35.87,35.88,187827.0,30.0082,30.0416,29.9664,29.9748,187827.0
2018-09-20 14:40:00,35.88,35.93,35.86,35.93,42125.0,29.9748,30.0165,29.9581,30.0165,42125.0
2018-09-20 14:50:00,35.93,35.96,35.92,35.94,40811.0,30.0165,30.0416,30.0082,30.0249,40811.0
2018-09-20 15:00:00,35.94,35.95,35.9,35.95,44827.0,30.0249,30.0333,29.9915,30.0333,44827.0
2018-09-20 15:10:00,35.95,35.98,35.93,35.97,143085.0,30.0333,30.0583,30.0165,30.05,143085.0
2018-09-20 15:20:00,35.96,35.97,35.83,35.84,213773.0,30.0416,30.05,29.933,29.9414,213773.0
2018-09-20 15:30:00,35.84,35.86,35.8,35.84,75620.0,29.9414,29.9581,29.9079,29.9414,75620.0
2018-09-20 15:40:00,35.85,35.92,35.84,35.89,184192.0,29.9497,30.0082,29.9414,29.9831,184192.0
2018-09-20 15:50:00,35.88,35.9,35.83,35.83,243216.0,29.9748,29.9915,29.933,29.933,243216.0
2018-09-21 09:30:00,35.76,36.13,35.76,35.96,855429.0,29.8745,30.1836,29.8745,30.0416,855429.0
2018-09-21 09:40:00,35.98,36.05,35.84,36.05,20430.0,30.0583,30.1168,29.9414,30.1168,20430.0
2018-09-21 09:50:00,36.04,36.18,36.03,36.11,40861.0,30.1084,30.2254,30.1001,30.1669,40861.0
2018-09-21 10:00:00,36.11,36.14,35.99,36.01,44526.0,30.1669,30.192,30.0667,30.0834,44526.0
2018-09-21 10:10:00,36.01,36.02,35.9,35.94,34398.0,30.0834,30.0917,29.9915,30.0249,34398.0
2018-09-21 10:20:00,35.94,35.98,35.88,35.97,46364.0,30.0249,30.0583,29.9748,30.05,46364.0
2018-09-21 10:30:00,35.97,35.97,35.87,35.88,48053.0,30.05,30.05,29.9664,29.9748,48053.0
2018-09-21 10:40:00,35.89,36.01,35.88,35.97,43372.0,29.9831,30.0834,29.9748,30.05,43372.0
2018-09-21 10:50:00,35.97,36.1,35.96,36.09,52201.0,30.05,30.1586,30.0416,30.1502,52201.0
2018-09-21 11:00:00,36.09,36.16,36.08,36.16,50334.0,30.1502,30.2087,30.1419,30.2087,50334.0
2018-09-21 11:10:00,36.16,36.22,36.15,36.2,38855.0,30.2087,30.2588,30.2003,30.2421,38855.0
2018-09-21 11:20:00,36.21,36.27,36.2,36.22,46384.0,30.2505,30.3006,30.2421,30.2588,46384.0
2018-09-21 11:30:00,36.22,36.26,36.13,36.16,51655.0,30.2588,30.2922,30.1836,30.2087,51655.0
2018-09-21 11:40:00,36.16,36.21,36.14,36.18,42701.0,30.2087,30.2505,30.192,30.2254,42701.0
2018-09-21 11:50:00,36.18,36.21,36.15,36.16,41115.0,30.2254,30.2505,30.2003,30.2087,41115.0
2018-09-21 12:00:00,36.16,36.17,36.13,36.16,32140.0,30.2087,30.217,30.1836,30.2087,32140.0
2018-09-21 12:10:00,36.16,36.21,36.15,36.2,29051.0,30.2087,30.2505,30.2003,30.2421,29051.0
2018-09-21 12:20:00,36.2,36.2,36.16,36.17,28340.0,30.2421,30.2421,30.2087,30.217,28340.0
2018-09-21 12:30:00,36.18,36.18,36.13,36.16,40463.0,30.2254,30.2254,30.1836,30.2087,40463.0
2018-09-21 12:40:00,36.15,36.24,36.11,36.24,122685.0,30.2003,30.2755,30.1669,30.2755,122685.0
2018-09-21 12:50:00,36.24,36.25,36.15,36.17,27719.0,30.2755,30.2839,30.2003,30.217,27719.0
2018-09-21 13:00:00,36.17,36.21,36.13,36.2,27292.0,30.217,30.2505,30.1836,30.2421,27292.0
2018-09-21 13:10:00,36.2,36.25,36.19,36.24,36048.0,30.2421,30.2839,30.2338,30.2755,36048.0
2018-09-21 13:20:00,36.24,36.32,36.23,36.32,41927.0,30.2755,30.3424,30.2672,30.3424,41927.0
2018-09-21 13:30:00,36.32,36.34,36.28,36.33,20659.0,30.3424,30.3591,30.3089,30.3507,20659.0
2018-09-21 13:40:00,36.33,36.36,36.3,36.36,45074.0,30.3507,30.3758,30.3257,30.3758,45074.0
2018-09-21 13:50:00,36.36,36.39,36.32,36.34,72151.0,30.3758,30.4008,30.3424,30.3591,72151.0
2018-09-21 14:00:00,36.35,36.35,36.31,36.33,30894.0,30.3674,30.3674,30.334,30.3507,30894.0
2018-09-21 14:10:00,36.33,36.36,36.31,36.34,61781.0,30.3507,30.3758,30.334,30.3591,61781.0
2018-09-21 14:20:00,36.34,36.38,36.31,36.33,39769.0,30.3591,30.3925,30.334,30.3507,39769.0
2018-09-21 14:30:00,36.33,36.33,36.29,36.33,41370.0,30.3507,30.3507,30.3173,30.3507,41370.0
2018-09-21 14:40:00,36.33,36.37,36.31,36.32,56955.0,30.3507,30.3841,30.334,30.3424,56955.0
2018-09-21 14:50:00,36.32,36.33,36.2,36.22,72869.0,30.3424,30.3507,30.2421,30.2588,72869.0
2018-09-21 15:00:00,36.22,36.25,36.21,36.22,57090.0,30.2588,30.2839,30.2505,30.2588,57090.0
2018-09-21 15:10:00,36.22,36.24,36.2,36.23,71809.0,30.2588,30.2755,30.2421,30.2672,71809.0
2018-09-21 15:20:00,36.22,36.26,36.22,36.26,52824.0,30.2588,30.2922,30.2588,30.2922,52824.0
2018-09-21 15:30:00,36.26,36.31,36.25,36.29,122293.0,30.2922,30.334,30.2839,30.3173,122293.0
2018-09-21 15:40:00,36.3,36.31,36.24,36.26,192296.0,30.3257,30.334,30.2755,30.2922,192296.0
2018-09-21 15:50:00,36.25,36.26,36.14,36.14,363545.0,30.2839,30.2922,30.192,30.192,363545.0
2018-09-24 09:30:00,36.15,36.17,36.01,36.13,25467.0,30.2003,30.217,30.0834,30.1836,25467.0
2018-09-24 09:40:00,36.11,36.16,36.02,36.12,34657.0,30.1669,30.2087,30.0917,30.1753,34657.0
2018-09-24 09:50:00,36.12,36.26,36.06,36.26,31198.0,30.1753,30.2922,30.1252,30.2922,31198.0
2018-09-24 10:00:00,36.26,36.45,36.25,36.29,54460.0,30.2922,30.451,30.2839,30.3173,54460.0
2018-09-24 10:10:00,36.28,36.32,36.19,36.21,65640.0,30.3089,30.3424,30.2338,30.2505,65640.0
2018-09-24 10:20:00,36.2,36.25,36.13,36.25,107199.0,30.2421,30.2839,30.1836,30.2839,107199.0
2018-09-24 10:30:00,36.25,36.25,36.06,36.06,53844.0,30.2839,30.2839,30.1252,30.1252,53844.0
2018-09-24 10:40:00,36.06,36.13,36.04,36.08,42175.0,30.1252,30.1836,30.1084,30.1419,42175.0
2018-09-24 10:50:00,36.09,36.13,36.03,36.13,37944.0,30.1502,30.1836,30.1001,30.1836,37944.0
2018-09-24 11:00:00,36.14,36.2,36.1,36.13,39869.0,30.192,30.2421,30.1586,30.1836,39869.0
2018-09-24 11:10:00,36.12,36.16,36.07,36.16,47979.0,30.1753,30.2087,30.1335,30.2087,47979.0
2018-09-24 11:20:00,36.16,36.16,36.09,36.13,44701.0,30.2087,30.2087,30.1502,30.1836,44701.0
2018-09-24 11:30:00,36.14,36.17,36.12,36.13,27077.0,30.192,30.217,30.1753,30.1836,27077.0
2018-09-24 11:40:00,36.14,36.16,36.08,36.1,38567.0,30.192,30.2087,30.1419,30.1586,38567.0
2018-09-24 11:50:00,36.09,36.1,36.02,36.08,34884.0,30.1502,30.1586,30.0917,30.1419,34884.0
2018-09-24 12:00:00,36.08,36.13,36.07,36.11,29536.0,30.1419,30.1836,30.1335,30.1669,29536.0
2018-09-24 12:10:00,36.11,36.16,36.08,36.1,60142.0,30.1669,30.2087,30.1419,30.1586,60142.0
2018-09-24 12:20:00,36.1,36.1,35.99,36.06,44825.0,30.1586,30.1586,30.0667,30.1252,44825.0
2018-09-24 12:30:00,36.07,36.08,36.03,36.08,40037.0,30.1335,30.1419,30.1001,30.1419,40037.0
2018-09-24 12:40:00,36.09,36.14,36.07,36.14,60857.0,30.1502,30.192,30.1335,30.192,60857.0
2018-09-24 12:50:00,36.13,36.14,36.08,36.09,28689.0,30.1836,30.192,30.1419,30.1502,28689.0
2018-09-24 13:00:00,36.09,36.1,36.03,36.04,37873.0,30.1502,30.1586,30.1001,30.1084,37873.0
2018-09-24 13:10:00,36.05,36.07,36.02,36.02,29262.0,30.1168,30.1335,30.0917,30.0917,29262.0
2018-09-24 13:20:00,36.02,36.07,36.02,36.06,21230.0,30.0917,30.1335,30.0917,30.1252,21230.0
2018-09-24 13:30:00,36.07,36.07,36.03,36.06,47764.0,30.1335,30.1335,30.1001,30.1252,47764.0
2018-09-24 13:40:00,36.06,36.1,36.06,36.09,16512.0,30.1252,30.1586,30.1252,30.1502,16512.0
2018-09-24 13:50:00,36.09,36.16,36.06,36.1,82685.0,30.1502,30.2087,30.1252,30.1586,82685.0
2018-09-24 14:00:00,36.09,36.15,36.09,36.12,68404.0,30.1502,30.2003,30.1502,30.1753,68404.0
2018-09-24 14:10:00,36.12,36.14,36.09,36.11,26649.0,30.1753,30.192,30.1502,30.1669,26649.0
2018-09-24 14:20:00,36.12,36.12,36.06,36.09,39476.0,30.1753,30.1753,30.1252,30.1502,39476.0
2018-09-24 14:30:00,36.1,36.11,36.07,36.11,61762.0,30.1586,30.1669,30.1335,30.1669,61762.0
2018-09-24 14:40:00,36.11,36.14,36.07,36.11,43876.0,30.1669,30.192,30.1335,30.1669,43876.0
2018-09-24 14:50:00,36.1,36.14,36.09,36.13,50239.0,30.1586,30.192,30.1502,30.1836,50239.0
2018-09-24 15:00:00,36.13,36.14,36.08,36.09,56793.0,30.1836,30.192,30.1419,30.1502,56793.0
2018-09-24 15:10:00,36.09,36.13,36.06,36.11,63378.0,30.1502,30.1836,30.1252,30.1669,63378.0
2018-09-24 15:20:00,36.11,36.12,36.05,36.06,46311.0,30.1669,30.1753,30.1168,30.1252,46311.0
2018-09-24 15:30:00,36.05,36.12,36.04,36.09,143323.0,30.1168,30.1753,30.1084,30.1502,143323.0
2018-09-24 15:40:00,36.09,36.11,36.05,36.06,102307.0,30.1502,30.1669,30.1168,30.1252,102307.0
2018-09-24 15:50:00,36.06,36.12,36.06,36.1,272099.0,30.1252,30.1753,30.1252,30.1586,272099.0
2018-09-25 09:30:00,36.16,36.16,35.79,35.89,29410.0,30.2087,30.2087,29.8996,29.9831,29410.0
2018-09-25 09:40:00,35.87,35.88,35.73,35.74,18170.0,29.9664,29.9748,29.8495,29.8578,18170.0
2018-09-25 09:50:00,35.74,35.74,35.62,35.63,41601.0,29.8578,29.8578,29.7576,29.7659,41601.0
2018-09-25 10:00:00,35.64,35.65,35.54,35.54,41072.0,29.7743,29.7826,29.6907,29.6907,41072.0
2018-09-25 10:10:00,35.54,35.55,35.35,35.37,61323.0,29.6907,29.6991,29.532,29.5487,61323.0
2018-09-25 10:20:00,35.37,35.5,35.36,35.46,48553.0,29.5487,29.6573,29.5404,29.6239,48553.0
2018-09-25 10:30:00,35.47,35.47,35.38,35.44,89314.0,29.6323,29.6323,29.5571,29.6072,89314.0
2018-09-25 10:40:00,35.44,35.48,35.4,35.48,49512.0,29.6072,29.6406,29.5738,29.6406,49512.0
2018-09-25 10:50:00,35.48,35.48,35.4,35.44,28595.0,29.6406,29.6406,29.5738,29.6072,28595.0
2018-09-25 11:00:00,35.44,35.51,35.42,35.51,40342.0,29.6072,29.6657,29.5905,29.6657,40342.0
2018-09-25 11:10:00,35.51,35.51,35.4,35.45,77518.0,29.6657,29.6657,29.5738,29.6155,77518.0
2018-09-25 11:20:00,35.45,35.53,35.41,35.47,153092.0,29.6155,29.6824,29.5821,29.6323,153092.0
2018-09-25 11:30:00,35.48,35.57,35.46,35.55,47401.0,29.6406,29.7158,29.6239,29.6991,47401.0
2018-09-25 11:40:00,35.55,35.62,35.54,35.58,27315.0,29.6991,29.7576,29.6907,29.7242,27315.0
2018-09-25 11:50:00,35.58,35.67,35.57,35.62,26886.0,29.7242,29.7993,29.7158,29.7576,26886.0
2018-09-25 12:00:00,35.63,35.67,35.59,35.66,44494.0,29.7659,29.7993,29.7325,29.791,44494.0
2018-09-25 12:10:00,35.67,35.69,35.63,35.68,46053.0,29.7993,29.816,29.7659,29.8077,46053.0
2018-09-25 12:20:00,35.68,35.73,35.68,35.69,51501.0,29.8077,29.8495,29.8077,29.816,51501.0
2018-09-25 12:30:00,35.68,35.69,35.56,35.61,57667.0,29.8077,29.816,29.7074,29.7492,57667.0
2018-09-25 12:40:00,35.59,35.61,35.55,35.59,37494.0,29.7325,29.7492,29.6991,29.7325,37494.0
2018-09-25 12:50:00,35.59,35.63,35.57,35.62,31582.0,29.7325,29.7659,29.7158,29.7576,31582.0
2018-09-25 13:00:00,35.62,35.64,35.6,35.63,23969.0,29.7576,29.7743,29.7409,29.7659,23969.0
2018-09-25 13:10:00,35.62,35.67,35.59,35.67,24640.0,29.7576,29.7993,29.7325,29.7993,24640.0
2018-09-25 13:20:00,35.67,35.7,35.61,35.62,24251.0,29.7993,29.8244,29.7492,29.7576,24251.0
2018-09-25 13:30:00,35.63,35.73,35.62,35.7,35799.0,29.7659,29.8495,29.7576,29.8244,35799.0
2018-09-25 13:40:00,35.7,35.7,35.65,35.67,14080.0,29.8244,29.8244,29.7826,29.7993,14080.0
2018-09-25 13:50:00,35.68,35.74,35.67,35.73,45019.0,29.8077,29.8578,29.7993,29.8495,45019.0
2018-09-25 14:00:00,35.73,35.78,35.72,35.77,34528.0,29.8495,29.8912,29.8411,29.8829,34528.0
2018-09-25 14:10:00,35.77,35.79,35.76,35.76,18187.0,29.8829,29.8996,29.8745,29.8745,18187.0
2018-09-25 14:20:00,35.77,35.81,35.75,35.8,26238.0,29.8829,29.9163,29.8662,29.9079,26238.0
2018-09-25 14:30:00,35.8,35.81,35.75,35.79,18024.0,29.9079,29.9163,29.8662,29.8996,18024.0
2018-09-25 14:40:00,35.79,35.81,35.76,35.78,17906.0,29.8996,29.9163,29.8745,29.8912,17906.0
2018-09-25 14:50:00,35.78,35.81,35.77,35.8,19081.0,29.8912,29.9163,29.8829,29.9079,19081.0
2018-09-25 15:00:00,35.8,35.83,35.8,35.83,15355.0,29.9079,29.933,29.9079,29.933,15355.0
2018-09-25 15:10:00,35.83,35.84,35.8,35.84,30340.0,29.933,29.9414,29.9079,29.9414,30340.0
2018-09-25 15:20:00,35.84,35.85,35.8,35.84,43955.0,29.9414,29.9497,29.9079,29.9414,43955.0
2018-09-25 15:30:00,35.84,35.86,35.78,35.8,72691.0,29.9414,29.9581,29.8912,29.9079,72691.0
2018-09-25 15:40:00,35.8,35.84,35.77,35.79,100953.0,29.9079,29.9414,29.8829,29.8996,100953.0
2018-09-25 15:50:00,35.78,35.81,35.74,35.79,219481.0,29.8912,29.9163,29.8578,29.8996,219481.0
2018-09-26 09:30:00,35.85,35.88,35.71,35.83,26860.0,29.9497,29.9748,29.8328,29.933,26860.0
2018-09-26 09:40:00,35.8,35.85,35.71,35.78,26849.0,29.9079,29.9497,29.8328,29.8912,26849.0
2018-09-26 09:50:00,35.78,35.86,35.76,35.77,22853.0,29.8912,29.9581,29.8745,29.8829,22853.0
2018-09-26 10:00:00,35.77,35.8,35.69,35.69,45970.0,29.8829,29.9079,29.816,29.816,45970.0
2018-09-26 10:10:00,35.69,35.74,35.66,35.69,53225.0,29.816,29.8578,29.791,29.816,53225.0
2018-09-26 10:20:00,35.69,35.74,35.67,35.69,71946.0,29.816,29.8578,29.7993,29.816,71946.0
2018-09-26 10:30:00,35.69,35.83,35.68,35.79,195062.0,29.816,29.933,29.8077,29.8996,195062.0
2018-09-26 10:40:00,35.78,35.81,35.72,35.73,60802.0,29.8912,29.9163,29.8411,29.8495,60802.0
2018-09-26 10:50:00,35.73,35.76,35.68,35.72,61751.0,29.8495,29.8745,29.8077,29.8411,61751.0
2018-09-26 11:00:00,35.72,35.75,35.68,35.72,40476.0,29.8411,29.8662,29.8077,29.8411,40476.0
2018-09-26 11:10:00,35.72,35.75,35.7,35.71,29833.0,29.8411,29.8662,29.8244,29.8328,29833.0
2018-09-26 11:20:00,35.71,35.79,35.7,35.73,44194.0,29.8328,29.8996,29.8244,29.8495,44194.0
2018-09-26 11:30:00,35.73,35.85,35.72,35.84,58079.0,29.8495,29.9497,29.8411,29.9414,58079.0
2018-09-26 11:40:00,35.85,35.96,35.85,35.95,45104.0,29.9497,30.0416,29.9497,30.0333,45104.0
2018-09-26 11:50:00,35.95,35.97,35.85,35.87,52760.0,30.0333,30.05,29.9497,29.9664,52760.0
2018-09-26 12:00:00,35.87,35.89,35.76,35.76,43953.0,29.9664,29.9831,29.8745,29.8745,43953.0
2018-09-26 12:10:00,35.77,35.78,35.76,35.77,22486.0,29.8829,29.8912,29.8745,29.8829,22486.0
2018-09-26 12:20:00,35.77,35.81,35.75,35.77,52299.0,29.8829,29.9163,29.8662,29.8829,52299.0
2018-09-26 12:30:00,35.76,35.8,35.76,35.77,21170.0,29.8745,29.9079,29.8745,29.8829,21170.0
2018-09-26 12:40:00,35.77,35.78,35.71,35.72,25587.0,29.8829,29.8912,29.8328,29.8411,25587.0
2018-09-26 12:50:00,35.72,35.8,35.72,35.79,25140.0,29.8411,29.9079,29.8411,29.8996,25140.0
2018-09-26 13:00:00,35.79,35.83,35.74,35.76,44324.0,29.8996,29.933,29.8578,29.8745,44324.0
2018-09-26 13:10:00,35.77,35.8,35.76,35.8,48161.0,29.8829,29.9079,29.8745,29.9079,48161.0
2018-09-26 13:20:00,35.8,35.81,35.75,35.78,45925.0,29.9079,29.9163,29.8662,29.8912,45925.0
2018-09-26 13:30:00,35.77,35.8,35.77,35.79,27920.0,29.8829,29.9079,29.8829,29.8996,27920.0
2018-09-26 13:40:00,35.79,35.8,35.72,35.73,36523.0,29.8996,29.9079,29.8411,29.8495,36523.0
2018-09-26 13:50:00,35.72,35.77,35.69,35.75,148475.0,29.8411,29.8829,29.816,29.8662,148475.0
2018-09-26 14:00:00,35.75,35.95,35.75,35.8,53799.0,29.8662,30.0333,29.8662,29.9079,53799.0
2018-09-26 14:10:00,35.79,35.82,35.76,35.79,58255.0,29.8996,29.9247,29.8745,29.8996,58255.0
2018-09-26 14:20:00,35.79,35.8,35.73,35.78,54806.0,29.8996,29.9079,29.8495,29.8912,54806.0
2018-09-26 14:30:00,35.77,35.8,35.73,35.75,58119.0,29.8829,29.9079,29.8495,29.8662,58119.0
2018-09-26 14:40:00,35.76,35.79,35.74,35.75,99029.0,29.8745,29.8996,29.8578,29.8662,99029.0
2018-09-26 14:50:00,35.75,35.78,35.72,35.75,84525.0,29.8662,29.8912,29.8411,29.8662,84525.0
2018-09-26 15:00:00,35.76,35.76,35.69,35.76,84520.0,29.8745,29.8745,29.816,29.8745,84520.0
2018-09-26 15:10:00,35.75,35.81,35.75,35.79,39328.0,29.8662,29.9163,29.8662,29.8996,39328.0
2018-09-26 15:20:00,35.79,35.82,35.78,35.81,56488.0,29.8996,29.9247,29.8912,29.9163,56488.0
2018-09-26 15:30:00,35.8,35.82,35.76,35.78,96332.0,29.9079,29.9247,29.8745,29.8912,96332.0
2018-09-26 15:40:00,35.77,35.78,35.62,35.63,146507.0,29.8829,29.8912,29.7576,29.7659,146507.0
2018-09-26 15:50:00,35.64,35.67,35.51,35.56,561382.0,29.7743,29.7993,29.6657,29.7074,561382.0
2018-09-27 09:30:00,35.61,35.76,35.58,35.65,24259.0,29.7492,29.8745,29.7242,29.7826,24259.0
2018-09-27 09:40:00,35.68,35.78,35.66,35.73,22921.0,29.8077,29.8912,29.791,29.8495,22921.0
2018-09-27 09:50:00,35.73,35.84,35.7,35.81,42192.0,29.8495,29.9414,29.8244,29.9163,42192.0
2018-09-27 10:00:00,35.8,35.87,35.8,35.81,54866.0,29.9079,29.9664,29.9079,29.9163,54866.0
2018-09-27 10:10:00,35.8,35.93,35.8,35.93,93868.0,29.9079,30.0165,29.9079,30.0165,93868.0
2018-09-27 10:20:00,35.93,36.01,35.92,36.01,65582.0,30.0165,30.0834,30.0082,30.0834,65582.0
2018-09-27 10:30:00,36.01,36.04,35.95,36.04,92742.0,30.0834,30.1084,30.0333,30.1084,92742.0
2018-09-27 10:40:00,36.04,36.08,35.99,36.08,87148.0,30.1084,30.1419,30.0667,30.1419,87148.0
2018-09-27 10:50:00,36.08,36.14,36.07,36.14,73911.0,30.1419,30.192,30.1335,30.192,73911.0
2018-09-27 11:00:00,36.14,36.15,36.08,36.11,40298.0,30.192,30.2003,30.1419,30.1669,40298.0
2018-09-27 11:10:00,36.11,36.12,36.05,36.05,37478.0,30.1669,30.1753,30.1168,30.1168,37478.0
2018-09-27 11:20:00,36.06,36.13,36.05,36.13,62593.0,30.1252,30.1836,30.1168,30.1836,62593.0
2018-09-27 11:30:00,36.13,36.14,36.09,36.13,35090.0,30.1836,30.192,30.1502,30.1836,35090.0
2018-09-27 11:40:00,36.13,36.16,36.1,36.11,38741.0,30.1836,30.2087,30.1586,30.1669,38741.0
2018-09-27 11:50:00,36.11,36.2,36.08,36.2,68006.0,30.1669,30.2421,30.1419,30.2421,68006.0
2018-09-27 12:00:00,36.2,36.26,36.16,36.23,64634.0,30.2421,30.2922,30.2087,30.2672,64634.0
2018-09-27 12:10:00,36.23,36.33,36.23,36.32,61535.0,30.2672,30.3507,30.2672,30.3424,61535.0
2018-09-27 12:20:00,36.31,36.31,36.19,36.26,51839.0,30.334,30.334,30.2338,30.2922,51839.0
2018-09-27 12:30:00,36.27,36.3,36.22,36.25,48489.0,30.3006,30.3257,30.2588,30.2839,48489.0
2018-09-27 12:40:00,36.25,36.28,36.24,36.27,47205.0,30.2839,30.3089,30.2755,30.3006,47205.0
2018-09-27 12:50:00,36.27,36.28,36.19,36.23,44949.0,30.3006,30.3089,30.2338,30.2672,44949.0
2018-09-27 13:00:00,36.23,36.26,36.2,36.22,41369.0,30.2672,30.2922,30.2421,30.2588,41369.0
2018-09-27 13:10:00,36.22,36.3,36.22,36.3,37813.0,30.2588,30.3257,30.2588,30.3257,37813.0
2018-09-27 13:20:00,36.3,36.32,36.28,36.3,50109.0,30.3257,30.3424,30.3089,30.3257,50109.0
2018-09-27 13:30:00,36.3,36.3,36.24,36.26,44932.0,30.3257,30.3257,30.2755,30.2922,44932.0
2018-09-27 13:40:00,36.26,36.29,36.24,36.28,41035.0,30.2922,30.3173,30.2755,30.3089,41035.0
2018-09-27 13:50:00,36.28,36.34,36.25,36.27,55844.0,30.3089,30.3591,30.2839,30.3006,55844.0
2018-09-27 14:00:00,36.26,36.28,36.23,36.27,40184.0,30.2922,30.3089,30.2672,30.3006,40184.0
2018-09-27 14:10:00,36.27,36.31,36.25,36.3,47896.0,30.3006,30.334,30.2839,30.3257,47896.0
2018-09-27 14:20:00,36.3,36.32,36.23,36.24,49241.0,30.3257,30.3424,30.2672,30.2755,49241.0
2018-09-27 14:30:00,36.24,36.28,36.24,36.27,49828.0,30.2755,30.3089,30.2755,30.3006,49828.0
2018-09-27 14:40:00,36.27,36.3,36.26,36.27,52392.0,30.3006,30.3257,30.2922,30.3006,52392.0
2018-09-27 14:50:00,36.27,36.28,36.22,36.23,39200.0,30.3006,30.3089,30.2588,30.2672,39200.0
2018-09-27 15:00:00,36.23,36.24,36.18,36.2,46038.0,30.2672,30.2755,30.2254,30.2421,46038.0
2018-09-27 15:10:00,36.2,36.21,36.15,36.2,59944.0,30.2421,30.2505,30.2003,30.2421,59944.0
2018-09-27 15:20:00,36.2,36.25,36.19,36.24,75158.0,30.2421,30.2839,30.2338,30.2755,75158.0
2018-09-27 15:30:00,36.24,36.32,36.24,36.3,126410.0,30.2755,30.3424,30.2755,30.3257,126410.0
2018-09-27 15:40:00,36.3,36.36,36.29,36.35,168930.0,30.3257,30.3758,30.3173,30.3674,168930.0
2018-09-27 15:50:00,36.34,36.5,36.34,36.47,529115.0,30.3591,30.4927,30.3591,30.4677,529115.0
2018-09-28 09:30:00,36.35,36.84,36.35,36.84,46044.0,30.3674,30.7768,30.3674,30.7768,46044.0
2018-09-28 09:40:00,36.85,36.99,36.66,36.8,138787.0,30.7851,30.9021,30.6264,30.7434,138787.0
2018-09-28 09:50:00,36.8,36.86,36.76,36.76,99680.0,30.7434,30.7935,30.7099,30.7099,99680.0
2018-09-28 10:00:00,36.76,36.82,36.64,36.64,67981.0,30.7099,30.7601,30.6097,30.6097,67981.0
2018-09-28 10:10:00,36.64,36.65,36.59,36.6,56017.0,30.6097,30.618,30.5679,30.5763,56017.0
2018-09-28 10:20:00,36.61,36.68,36.57,36.67,41916.0,30.5846,30.6431,30.5512,30.6348,41916.0
2018-09-28 10:30:00,36.67,36.91,36.66,36.9,248872.0,30.6348,30.8353,30.6264,30.8269,248872.0
2018-09-28 10:40:00,36.9,36.92,36.74,36.83,65603.0,30.8269,30.8436,30.6932,30.7684,65603.0
2018-09-28 10:50:00,36.83,36.94,36.82,36.92,76405.0,30.7684,30.8603,30.7601,30.8436,76405.0
2018-09-28 11:00:00,36.93,36.99,36.88,36.92,77805.0,30.852,30.9021,30.8102,30.8436,77805.0
2018-09-28 11:10:00,36.91,36.92,36.82,36.85,33456.0,30.8353,30.8436,30.7601,30.7851,33456.0
2018-09-28 11:20:00,36.86,36.97,36.86,36.97,41828.0,30.7935,30.8854,30.7935,30.8854,41828.0
2018-09-28 11:30:00,36.97,36.98,36.83,36.84,50861.0,30.8854,30.8937,30.7684,30.7768,50861.0
2018-09-28 11:40:00,36.83,36.86,36.82,36.83,61988.0,30.7684,30.7935,30.7601,30.7684,61988.0
2018-09-28 11:50:00,36.82,36.86,36.79,36.85,39139.0,30.7601,30.7935,30.735,30.7851,39139.0
2018-09-28 12:00:00,36.86,36.99,36.85,36.98,35489.0,30.7935,30.9021,30.7851,30.8937,35489.0
2018-09-28 12:10:00,36.99,37.1,36.98,37.1,50147.0,30.9021,30.994,30.8937,30.994,50147.0
2018-09-28 12:20:00,37.1,37.27,37.1,37.27,52121.0,30.994,31.136,30.994,31.136,52121.0
2018-09-28 12:30:00,37.28,37.32,37.21,37.25,46986.0,31.1444,31.1778,31.0859,31.1193,46986.0
2018-09-28 12:40:00,37.25,37.31,37.19,37.3,55758.0,31.1193,31.1694,31.0692,31.1611,55758.0
2018-09-28 12:50:00,37.3,37.42,37.3,37.32,65225.0,31.1611,31.2613,31.1611,31.1778,65225.0
2018-09-28 13:00:00,37.33,37.41,37.29,37.3,50886.0,31.1861,31.253,31.1527,31.1611,50886.0
2018-09-28 13:10:00,37.29,37.31,37.2,37.29,39581.0,31.1527,31.1694,31.0775,31.1527,39581.0
2018-09-28 13:20:00,37.3,37.3,37.22,37.27,49227.0,31.1611,31.1611,31.0942,31.136,49227.0
2018-09-28 13:30:00,37.27,37.29,37.21,37.25,25123.0,31.136,31.1527,31.0859,31.1193,25123.0
2018-09-28 13:40:00,37.25,37.25,37.18,37.22,71393.0,31.1193,31.1193,31.0608,31.0942,71393.0
2018-09-28 13:50:00,37.22,37.24,37.18,37.19,26578.0,31.0942,31.1109,31.0608,31.0692,26578.0
2018-09-28 14:00:00,37.18,37.2,37.15,37.18,49345.0,31.0608,31.0775,31.0358,31.0608,49345.0
2018-09-28 14:10:00,37.18,37.19,37.14,37.18,50381.0,31.0608,31.0692,31.0274,31.0608,50381.0
2018-09-28 14:20:00,37.18,37.23,37.16,37.19,47821.0,31.0608,31.1026,31.0441,31.0692,47821.0
2018-09-28 14:30:00,37.19,37.19,37.15,37.17,39240.0,31.0692,31.0692,31.0358,31.0525,39240.0
2018-09-28 14:40:00,37.17,37.21,37.15,37.2,67776.0,31.0525,31.0859,31.0358,31.0775,67776.0
2018-09-28 14:50:00,37.2,37.24,37.16,37.24,51982.0,31.0775,31.1109,31.0441,31.1109,51982.0
2018-09-28 15:00:00,37.24,37.24,37.17,37.18,74517.0,31.1109,31.1109,31.0525,31.0608,74517.0
2018-09-28 15:10:00,37.19,37.29,37.18,37.28,79263.0,31.0692,31.1527,31.0608,31.1444,79263.0
2018-09-28 15:20:00,37.29,37.38,37.28,37.34,68676.0,31.1527,31.2279,31.1444,31.1945,68676.0
2018-09-28 15:30:00,37.33,37.37,37.3,37.34,142554.0,31.1861,31.2195,31.1611,31.1945,142554.0
2018-09-28 15:40:00,37.33,37.36,37.3,37.35,198474.0,31.1861,31.2112,31.1611,31.2028,198474.0
2018-09-28 15:50:00,37.35,37.41,37.35,37.4,636710.0,31.2028,31.253,31.2028,31.2446,636710.0
2018-10-01 09:30:00,37.48,37.5,37.13,37.17,115492.0,31.3114,31.3282,31.019,31.0525,115492.0
2018-10-01 09:40:00,37.17,37.45,37.09,37.37,97088.0,31.0525,31.2864,30.9856,31.2195,97088.0
2018-10-01 09:50:00,37.36,37.44,37.33,37.41,41836.0,31.2112,31.278,31.1861,31.253,41836.0
2018-10-01 10:00:00,37.41,37.42,37.28,37.28,132947.0,31.253,31.2613,31.1444,31.1444,132947.0
2018-10-01 10:10:00,37.26,37.36,37.11,37.12,156614.0,31.1277,31.2112,31.0023,31.0107,156614.0
2018-10-01 10:20:00,37.12,37.41,37.11,37.41,66318.0,31.0107,31.253,31.0023,31.253,66318.0
2018-10-01 10:30:00,37.41,37.41,37.29,37.35,39522.0,31.253,31.253,31.1527,31.2028,39522.0
2018-10-01 10:40:00,37.35,37.35,37.2,37.22,54384.0,31.2028,31.2028,31.0775,31.0942,54384.0
2018-10-01 10:50:00,37.22,37.27,37.2,37.2,41494.0,31.0942,31.136,31.0775,31.0775,41494.0
2018-10-01 11:00:00,37.2,37.27,37.18,37.26,62261.0,31.0775,31.136,31.0608,31.1277,62261.0
2018-10-01 11:10:00,37.26,37.41,37.25,37.32,82910.0,31.1277,31.253,31.1193,31.1778,82910.0
2018-10-01 11:20:00,37.32,37.48,37.32,37.41,126279.0,31.1778,31.3114,31.1778,31.253,126279.0
2018-10-01 11:30:00,37.4,37.45,37.35,37.39,103088.0,31.2446,31.2864,31.2028,31.2363,103088.0
2018-10-01 11:40:00,37.39,37.51,37.38,37.49,45080.0,31.2363,31.3365,31.2279,31.3198,45080.0
2018-10-01 11:50:00,37.49,37.63,37.47,37.61,154631.0,31.3198,31.4368,31.3031,31.42,154631.0
2018-10-01 12:00:00,37.62,37.62,37.56,37.59,40361.0,31.4284,31.4284,31.3783,31.4033,40361.0
2018-10-01 12:10:00,37.59,37.63,37.49,37.52,43988.0,31.4033,31.4368,31.3198,31.3449,43988.0
2018-10-01 12:20:00,37.53,37.54,37.43,37.53,39362.0,31.3532,31.3616,31.2697,31.3532,39362.0
2018-10-01 12:30:00,37.54,37.67,37.53,37.65,52162.0,31.3616,31.4702,31.3532,31.4535,52162.0
2018-10-01 12:40:00,37.64,37.65,37.6,37.62,45394.0,31.4451,31.4535,31.4117,31.4284,45394.0
2018-10-01 12:50:00,37.6,37.69,37.53,37.54,199945.0,31.4117,31.4869,31.3532,31.3616,199945.0
2018-10-01 13:00:00,37.53,37.54,37.41,37.49,49412.0,31.3532,31.3616,31.253,31.3198,49412.0
2018-10-01 13:10:00,37.5,37.61,37.49,37.61,52832.0,31.3282,31.42,31.3198,31.42,52832.0
2018-10-01 13:20:00,37.6,37.65,37.59,37.6,43652.0,31.4117,31.4535,31.4033,31.4117,43652.0
2018-10-01 13:30:00,37.6,37.61,37.52,37.58,46498.0,31.4117,31.42,31.3449,31.395,46498.0
2018-10-01 13:40:00,37.58,37.58,37.52,37.55,34172.0,31.395,31.395,31.3449,31.3699,34172.0
2018-10-01 13:50:00,37.55,37.59,37.42,37.45,128715.0,31.3699,31.4033,31.2613,31.2864,128715.0
2018-10-01 14:00:00,37.44,37.48,37.39,37.39,39561.0,31.278,31.3114,31.2363,31.2363,39561.0
2018-10-01 14:10:00,37.4,37.47,37.39,37.42,96393.0,31.2446,31.3031,31.2363,31.2613,96393.0
2018-10-01 14:20:00,37.41,37.44,37.36,37.42,92531.0,31.253,31.278,31.2112,31.2613,92531.0
2018-10-01 14:30:00,37.42,37.47,37.39,37.45,42037.0,31.2613,31.3031,31.2363,31.2864,42037.0
2018-10-01 14:40:00,37.45,37.56,37.44,37.55,64888.0,31.2864,31.3783,31.278,31.3699,64888.0
2018-10-01 14:50:00,37.54,37.56,37.5,37.53,40012.0,31.3616,31.3783,31.3282,31.3532,40012.0
2018-10-01 15:00:00,37.54,37.54,37.42,37.45,68791.0,31.3616,31.3616,31.2613,31.2864,68791.0
2018-10-01 15:10:00,37.46,37.52,37.45,37.51,73085.0,31.2947,31.3449,31.2864,31.3365,73085.0
2018-10-01 15:20:00,37.5,37.56,37.48,37.56,87756.0,31.3282,31.3783,31.3114,31.3783,87756.0
2018-10-01 15:30:00,37.55,37.57,37.46,37.55,140783.0,31.3699,31.3866,31.2947,31.3699,140783.0
2018-10-01 15:40:00,37.54,37.56,37.5,37.54,131082.0,31.3616,31.3783,31.3282,31.3616,131082.0
2018-10-01 15:50:00,37.54,37.63,37.53,37.61,387778.0,31.3616,31.4368,31.3532,31.42,387778.0
2018-10-02 09:30:00,37.79,37.97,37.62,37.68,165856.0,31.5704,31.7208,31.4284,31.4785,165856.0
2018-10-02 09:40:00,37.67,37.7,37.45,37.46,40196.0,31.4702,31.4952,31.2864,31.2947,40196.0
2018-10-02 09:50:00,37.45,37.57,37.37,37.39,69186.0,31.2864,31.3866,31.2195,31.2363,69186.0
2018-10-02 10:00:00,37.4,37.44,37.24,37.33,136470.0,31.2446,31.278,31.1109,31.1861,136470.0
2018-10-02 10:10:00,37.34,37.4,37.28,37.31,82101.0,31.1945,31.2446,31.1444,31.1694,82101.0
2018-10-02 10:20:00,37.32,37.39,37.27,37.35,70553.0,31.1778,31.2363,31.136,31.2028,70553.0
2018-10-02 10:30:00,37.36,37.38,37.23,37.26,134501.0,31.2112,31.2279,31.1026,31.1277,134501.0
2018-10-02 10:40:00,37.26,37.39,37.23,37.39,54651.0,31.1277,31.2363,31.1026,31.2363,54651.0
2018-10-02 10:50:00,37.38,37.38,37.19,37.23,111432.0,31.2279,31.2279,31.0692,31.1026,111432.0
2018-10-02 11:00:00,37.24,37.37,37.17,37.19,117450.0,31.1109,31.2195,31.0525,31.0692,117450.0
2018-10-02 11:10:00,37.2,37.32,37.18,37.27,66320.0,31.0775,31.1778,31.0608,31.136,66320.0
2018-10-02 11:20:00,37.27,37.31,37.23,37.28,61133.0,31.136,31.1694,31.1026,31.1444,61133.0
2018-10-02 11:30:00,37.29,37.31,37.22,37.22,53233.0,31.1527,31.1694,31.0942,31.0942,53233.0
2018-10-02 11:40:00,37.22,37.33,37.21,37.33,54123.0,31.0942,31.1861,31.0859,31.1861,54123.0
2018-10-02 11:50:00,37.34,37.51,37.34,37.5,36018.0,31.1945,31.3365,31.1945,31.3282,36018.0
2018-10-02 12:00:00,37.51,37.55,37.44,37.52,61720.0,31.3365,31.3699,31.278,31.3449,61720.0
2018-10-02 12:10:00,37.51,37.52,37.43,37.48,45828.0,31.3365,31.3449,31.2697,31.3114,45828.0
2018-10-02 12:20:00,37.49,37.54,37.45,37.53,39433.0,31.3198,31.3616,31.2864,31.3532,39433.0
2018-10-02 12:30:00,37.54,37.61,37.52,37.6,46145.0,31.3616,31.42,31.3449,31.4117,46145.0
2018-10-02 12:40:00,37.6,37.61,37.45,37.46,49365.0,31.4117,31.42,31.2864,31.2947,49365.0
2018-10-02 12:50:00,37.45,37.62,37.43,37.62,46063.0,31.2864,31.4284,31.2697,31.4284,46063.0
2018-10-02 13:00:00,37.62,37.7,37.59,37.69,45877.0,31.4284,31.4952,31.4033,31.4869,45877.0
2018-10-02 13:10:00,37.68,37.74,37.66,37.72,38262.0,31.4785,31.5287,31.4618,31.5119,38262.0
2018-10-02 13:20:00,37.71,37.81,37.71,37.8,39926.0,31.5036,31.5871,31.5036,31.5788,39926.0
2018-10-02 13:30:00,37.8,37.87,37.74,37.87,50504.0,31.5788,31.6373,31.5287,31.6373,50504.0
2018-10-02 13:40:00,37.87,37.93,37.86,37.91,78980.0,31.6373,31.6874,31.6289,31.6707,78980.0
2018-10-02 13:50:00,37.91,37.92,37.82,37.9,74522.0,31.6707,31.679,31.5955,31.6623,74522.0
2018-10-02 14:00:00,37.91,37.97,37.87,37.95,66368.0,31.6707,31.7208,31.6373,31.7041,66368.0
2018-10-02 14:10:00,37.96,38.05,37.88,37.92,331125.0,31.7124,31.7876,31.6456,31.679,331125.0
2018-10-02 14:20:00,37.91,37.92,37.79,37.84,49448.0,31.6707,31.679,31.5704,31.6122,49448.0
2018-10-02 14:30:00,37.85,37.85,37.76,37.79,47851.0,31.6205,31.6205,31.5454,31.5704,47851.0
2018-10-02 14:40:00,37.79,37.79,37.64,37.73,50280.0,31.5704,31.5704,31.4451,31.5203,50280.0
2018-10-02 14:50:00,37.73,37.77,37.68,37.71,48224.0,31.5203,31.5537,31.4785,31.5036,48224.0
2018-10-02 15:00:00,37.7,37.71,37.64,37.67,53925.0,31.4952,31.5036,31.4451,31.4702,53925.0
2018-10-02 15:10:00,37.66,37.73,37.6,37.6,75111.0,31.4618,31.5203,31.4117,31.4117,75111.0
2018-10-02 15:20:00,37.61,37.66,37.58,37.66,82559.0,31.42,31.4618,31.395,31.4618,82559.0
2018-10-02 15:30:00,37.66,37.77,37.65,37.76,135715.0,31.4618,31.5537,31.4535,31.5454,135715.0
2018-10-02 15:40:00,37.76,37.79,37.68,37.7,217649.0,31.5454,31.5704,31.4785,31.4952,217649.0
2018-10-02 15:50:00,37.71,37.71,37.65,37.68,422891.0,31.5036,31.5036,31.4535,31.4785,422891.0
2018-10-03 09:30:00,37.73,37.87,37.66,37.74,43682.0,31.5203,31.6373,31.4618,31.5287,43682.0
2018-10-03 09:40:00,37.76,37.92,37.69,37.84,33608.0,31.5454,31.679,31.4869,31.6122,33608.0
2018-10-03 09:50:00,37.84,38.0,37.83,37.88,37682.0,31.6122,31.7459,31.6038,31.6456,37682.0
2018-10-03 10:00:00,37.93,37.96,37.82,37.85,30628.0,31.6874,31.7124,31.5955,31.6205,30628.0
2018-10-03 10:10:00,37.87,38.0,37.82,37.99,54087.0,31.6373,31.7459,31.5955,31.7375,54087.0
2018-10-03 10:20:00,37.99,38.09,37.97,38.07,49623.0,31.7375,31.8211,31.7208,31.8043,49623.0
2018-10-03 10:30:00,38.05,38.06,37.97,38.01,32802.0,31.7876,31.796,31.7208,31.7542,32802.0
2018-10-03 10:40:00,38.03,38.25,38.01,38.23,71647.0,31.7709,31.9547,31.7542,31.938,71647.0
2018-10-03 10:50:00,38.22,38.22,38.0,38.09,49592.0,31.9297,31.9297,31.7459,31.8211,49592.0
2018-10-03 11:00:00,38.1,38.17,37.95,38.01,68151.0,31.8294,31.8879,31.7041,31.7542,68151.0
2018-10-03 11:10:00,38.01,38.08,37.94,37.94,52448.0,31.7542,31.8127,31.6957,31.6957,52448.0
2018-10-03 11:20:00,37.95,37.99,37.89,37.91,59417.0,31.7041,31.7375,31.654,31.6707,59417.0
2018-10-03 11:30:00,37.91,37.93,37.8,37.83,83450.0,31.6707,31.6874,31.5788,31.6038,83450.0
2018-10-03 11:40:00,37.82,37.92,37.8,37.84,46065.0,31.5955,31.679,31.5788,31.6122,46065.0
2018-10-03 11:50:00,37.84,37.86,37.73,37.74,51856.0,31.6122,31.6289,31.5203,31.5287,51856.0
2018-10-03 12:00:00,37.74,37.75,37.61,37.61,71504.0,31.5287,31.537,31.42,31.42,71504.0
2018-10-03 12:10:00,37.61,37.72,37.6,37.68,60460.0,31.42,31.5119,31.4117,31.4785,60460.0
2018-10-03 12:20:00,37.69,37.71,37.6,37.6,42695.0,31.4869,31.5036,31.4117,31.4117,42695.0
2018-10-03 12:30:00,37.61,37.74,37.6,37.63,63988.0,31.42,31.5287,31.4117,31.4368,63988.0
2018-10-03 12:40:00,37.64,37.67,37.55,37.56,36978.0,31.4451,31.4702,31.3699,31.3783,36978.0
2018-10-03 12:50:00,37.56,37.61,37.52,37.54,48944.0,31.3783,31.42,31.3449,31.3616,48944.0
2018-10-03 13:00:00,37.54,37.58,37.49,37.58,42028.0,31.3616,31.395,31.3198,31.395,42028.0
2018-10-03 13:10:00,37.58,37.59,37.53,37.55,30067.0,31.395,31.4033,31.3532,31.3699,30067.0
2018-10-03 13:20:00,37.55,37.55,37.48,37.51,41632.0,31.3699,31.3699,31.3114,31.3365,41632.0
2018-10-03 13:30:00,37.51,37.52,37.44,37.47,40305.0,31.3365,31.3449,31.278,31.3031,40305.0
2018-10-03 13:40:00,37.47,37.52,37.44,37.47,41870.0,31.3031,31.3449,31.278,31.3031,41870.0
2018-10-03 13:50:00,37.47,37.62,37.45,37.55,71534.0,31.3031,31.4284,31.2864,31.3699,71534.0
2018-10-03 14:00:00,37.55,37.62,37.53,37.56,43738.0,31.3699,31.4284,31.3532,31.3783,43738.0
2018-10-03 14:10:00,37.55,37.55,37.48,37.48,88728.0,31.3699,31.3699,31.3114,31.3114,88728.0
2018-10-03 14:20:00,37.48,37.49,37.37,37.37,47740.0,31.3114,31.3198,31.2195,31.2195,47740.0
2018-10-03 14:30:00,37.37,37.37,37.29,37.34,64730.0,31.2195,31.2195,31.1527,31.1945,64730.0
2018-10-03 14:40:00,37.35,37.35,37.2,37.21,95299.0,31.2028,31.2028,31.0775,31.0859,95299.0
2018-10-03 14:50:00,37.21,37.3,37.2,37.26,90595.0,31.0859,31.1611,31.0775,31.1277,90595.0
2018-10-03 15:00:00,37.26,37.27,37.18,37.25,88589.0,31.1277,31.136,31.0608,31.1193,88589.0
2018-10-03 15:10:00,37.25,37.31,37.19,37.29,105373.0,31.1193,31.1694,31.0692,31.1527,105373.0
2018-10-03 15:20:00,37.29,37.29,37.21,37.24,67174.0,31.1527,31.1527,31.0859,31.1109,67174.0
2018-10-03 15:30:00,37.24,37.25,37.18,37.2,79238.0,31.1109,31.1193,31.0608,31.0775,79238.0
2018-10-03 15:40:00,37.2,37.21,37.03,37.09,234149.0,31.0775,31.0859,30.9355,30.9856,234149.0
2018-10-03 15:50:00,37.1,37.12,36.97,37.03,515059.0,30.994,31.0107,30.8854,30.9355,515059.0
2018-10-04 09:30:00,36.86,37.04,36.7,37.02,137067.0,30.7935,30.9439,30.6598,30.9272,137067.0
2018-10-04 09:40:00,37.0,37.02,36.84,36.88,58483.0,30.9104,30.9272,30.7768,30.8102,58483.0
2018-10-04 09:50:00,36.88,37.05,36.86,36.93,106669.0,30.8102,30.9522,30.7935,30.852,106669.0
2018-10-04 10:00:00,36.93,36.99,36.82,36.95,204078.0,30.852,30.9021,30.7601,30.8687,204078.0
2018-10-04 10:10:00,36.95,36.96,36.63,36.67,158594.0,30.8687,30.877,30.6013,30.6348,158594.0
2018-10-04 10:20:00,36.68,36.69,36.53,36.68,88132.0,30.6431,30.6515,30.5178,30.6431,88132.0
2018-10-04 10:30:00,36.68,36.81,36.65,36.81,66340.0,30.6431,30.7517,30.618,30.7517,66340.0
2018-10-04 10:40:00,36.81,36.86,36.77,36.8,50655.0,30.7517,30.7935,30.7183,30.7434,50655.0
2018-10-04 10:50:00,36.8,36.81,36.76,36.79,46892.0,30.7434,30.7517,30.7099,30.735,46892.0
2018-10-04 11:00:00,36.79,36.79,36.73,36.75,41629.0,30.735,30.735,30.6849,30.7016,41629.0
2018-10-04 11:10:00,36.75,36.76,36.69,36.74,30357.0,30.7016,30.7099,30.6515,30.6932,30357.0
2018-10-04 11:20:00,36.75,36.81,36.75,36.8,51930.0,30.7016,30.7517,30.7016,30.7434,51930.0
2018-10-04 11:30:00,36.8,36.81,36.68,36.7,47232.0,30.7434,30.7517,30.6431,30.6598,47232.0
2018-10-04 11:40:00,36.69,36.73,36.64,36.68,56871.0,30.6515,30.6849,30.6097,30.6431,56871.0
2018-10-04 11:50:00,36.69,36.82,36.68,36.81,48580.0,30.6515,30.7601,30.6431,30.7517,48580.0
2018-10-04 12:00:00,36.8,36.84,36.69,36.69,110276.0,30.7434,30.7768,30.6515,30.6515,110276.0
2018-10-04 12:10:00,36.69,36.73,36.6,36.6,46517.0,30.6515,30.6849,30.5763,30.5763,46517.0
2018-10-04 12:20:00,36.59,36.61,36.49,36.5,48827.0,30.5679,30.5846,30.4844,30.4927,48827.0
2018-10-04 12:30:00,36.5,36.6,36.5,36.59,37929.0,30.4927,30.5763,30.4927,30.5679,37929.0
2018-10-04 12:40:00,36.59,36.68,36.58,36.67,25738.0,30.5679,30.6431,30.5596,30.6348,25738.0
2018-10-04 12:50:00,36.66,36.68,36.6,36.61,30223.0,30.6264,30.6431,30.5763,30.5846,30223.0
2018-10-04 13:00:00,36.6,36.6,36.52,36.52,32677.0,30.5763,30.5763,30.5094,30.5094,32677.0
2018-10-04 13:10:00,36.52,36.53,36.47,36.52,46351.0,30.5094,30.5178,30.4677,30.5094,46351.0
2018-10-04 13:20:00,36.52,36.53,36.44,36.47,52579.0,30.5094,30.5178,30.4426,30.4677,52579.0
2018-10-04 13:30:00,36.46,36.47,36.35,36.41,56188.0,30.4593,30.4677,30.3674,30.4175,56188.0
2018-10-04 13:40:00,36.41,36.5,36.41,36.47,33114.0,30.4175,30.4927,30.4175,30.4677,33114.0
2018-10-04 13:50:00,36.47,36.49,36.44,36.49,37345.0,30.4677,30.4844,30.4426,30.4844,37345.0
2018-10-04 14:00:00,36.49,36.52,36.46,36.48,36950.0,30.4844,30.5094,30.4593,30.476,36950.0
2018-10-04 14:10:00,36.48,36.52,36.43,36.5,56327.0,30.476,30.5094,30.4343,30.4927,56327.0
2018-10-04 14:20:00,36.5,36.52,36.45,36.5,36774.0,30.4927,30.5094,30.451,30.4927,36774.0
2018-10-04 14:30:00,36.5,36.62,36.49,36.62,95268.0,30.4927,30.593,30.4844,30.593,95268.0
2018-10-04 14:40:00,36.62,36.62,36.58,36.6,35585.0,30.593,30.593,30.5596,30.5763,35585.0
2018-10-04 14:50:00,36.6,36.65,36.56,36.62,67031.0,30.5763,30.618,30.5429,30.593,67031.0
2018-10-04 15:00:00,36.62,36.66,36.59,36.66,73464.0,30.593,30.6264,30.5679,30.6264,73464.0
2018-10-04 15:10:00,36.67,36.67,36.57,36.64,78489.0,30.6348,30.6348,30.5512,30.6097,78489.0
2018-10-04 15:20:00,36.64,36.66,36.45,36.45,99751.0,30.6097,30.6264,30.451,30.451,99751.0
2018-10-04 15:30:00,36.45,36.49,36.41,36.44,117237.0,30.451,30.4844,30.4175,30.4426,117237.0
2018-10-04 15:40:00,36.43,36.57,36.39,36.56,143161.0,30.4343,30.5512,30.4008,30.5429,143161.0
2018-10-04 15:50:00,36.57,36.62,36.56,36.61,296992.0,30.5512,30.593,30.5429,30.5846,296992.0
2018-10-05 09:30:00,36.68,37.11,36.67,37.06,62077.0,30.6431,31.0023,30.6348,30.9606,62077.0
2018-10-05 09:40:00,37.08,37.15,37.0,37.07,29747.0,30.9773,31.0358,30.9104,30.9689,29747.0
2018-10-05 09:50:00,37.08,37.08,36.99,37.0,34244.0,30.9773,30.9773,30.9021,30.9104,34244.0
2018-10-05 10:00:00,37.0,37.04,36.92,36.95,49849.0,30.9104,30.9439,30.8436,30.8687,49849.0
2018-10-05 10:10:00,36.96,37.05,36.93,37.01,76332.0,30.877,30.9522,30.852,30.9188,76332.0
2018-10-05 10:20:00,37.0,37.11,37.0,37.09,47908.0,30.9104,31.0023,30.9104,30.9856,47908.0
2018-10-05 10:30:00,37.09,37.11,36.97,37.08,58865.0,30.9856,31.0023,30.8854,30.9773,58865.0
2018-10-05 10:40:00,37.07,37.13,37.04,37.13,41275.0,30.9689,31.019,30.9439,31.019,41275.0
2018-10-05 10:50:00,37.14,37.26,37.1,37.2,40406.0,31.0274,31.1277,30.994,31.0775,40406.0
2018-10-05 11:00:00,37.21,37.24,37.14,37.21,56744.0,31.0859,31.1109,31.0274,31.0859,56744.0
2018-10-05 11:10:00,37.21,37.28,37.15,37.27,74188.0,31.0859,31.1444,31.0358,31.136,74188.0
2018-10-05 11:20:00,37.27,37.4,37.24,37.38,49411.0,31.136,31.2446,31.1109,31.2279,49411.0
2018-10-05 11:30:00,37.4,37.43,37.32,37.34,54465.0,31.2446,31.2697,31.1778,31.1945,54465.0
2018-10-05 11:40:00,37.34,37.42,37.3,37.38,61122.0,31.1945,31.2613,31.1611,31.2279,61122.0
2018-10-05 11:50:00,37.38,37.45,37.3,37.3,56171.0,31.2279,31.2864,31.1611,31.1611,56171.0
2018-10-05 12:00:00,37.3,37.45,37.26,37.4,108435.0,31.1611,31.2864,31.1277,31.2446,108435.0
2018-10-05 12:10:00,37.39,37.41,37.33,37.38,38708.0,31.2363,31.253,31.1861,31.2279,38708.0
2018-10-05 12:20:00,37.38,37.43,37.33,37.41,57143.0,31.2279,31.2697,31.1861,31.253,57143.0
2018-10-05 12:30:00,37.4,37.44,37.35,37.41,64206.0,31.2446,31.278,31.2028,31.253,64206.0
2018-10-05 12:40:00,37.4,37.56,37.38,37.56,51533.0,31.2446,31.3783,31.2279,31.3783,51533.0
2018-10-05 12:50:00,37.55,37.6,37.52,37.53,92807.0,31.3699,31.4117,31.3449,31.3532,92807.0
2018-10-05 13:00:00,37.54,37.54,37.31,37.31,58353.0,31.3616,31.3616,31.1694,31.1694,58353.0
2018-10-05 13:10:00,37.31,37.31,37.07,37.09,70991.0,31.1694,31.1694,30.9689,30.9856,70991.0
2018-10-05 13:20:00,37.09,37.14,37.04,37.08,96855.0,30.9856,31.0274,30.9439,30.9773,96855.0
2018-10-05 13:30:00,37.08,37.1,37.03,37.07,39412.0,30.9773,30.994,30.9355,30.9689,39412.0
2018-10-05 13:40:00,37.07,37.16,37.05,37.08,57207.0,30.9689,31.0441,30.9522,30.9773,57207.0
2018-10-05 13:50:00,37.08,37.14,37.04,37.08,51048.0,30.9773,31.0274,30.9439,30.9773,51048.0
2018-10-05 14:00:00,37.08,37.17,37.03,37.08,44956.0,30.9773,31.0525,30.9355,30.9773,44956.0
2018-10-05 14:10:00,37.08,37.11,37.0,37.1,47993.0,30.9773,31.0023,30.9104,30.994,47993.0
2018-10-05 14:20:00,37.1,37.12,37.03,37.1,53438.0,30.994,31.0107,30.9355,30.994,53438.0
2018-10-05 14:30:00,37.1,37.11,37.03,37.04,43450.0,30.994,31.0023,30.9355,30.9439,43450.0
2018-10-05 14:40:00,37.04,37.13,37.04,37.09,37047.0,30.9439,31.019,30.9439,30.9856,37047.0
2018-10-05 14:50:00,37.1,37.1,37.02,37.1,44335.0,30.994,30.994,30.9272,30.994,44335.0
2018-10-05 15:00:00,37.1,37.17,37.08,37.15,64684.0,30.994,31.0525,30.9773,31.0358,64684.0
2018-10-05 15:10:00,37.14,37.3,37.14,37.3,74291.0,31.0274,31.1611,31.0274,31.1611,74291.0
2018-10-05 15:20:00,37.29,37.29,37.17,37.2,94093.0,31.1527,31.1527,31.0525,31.0775,94093.0
2018-10-05 15:30:00,37.2,37.23,37.12,37.21,124641.0,31.0775,31.1026,31.0107,31.0859,124641.0
2018-10-05 15:40:00,37.2,37.33,37.18,37.31,132236.0,31.0775,31.1861,31.0608,31.1694,132236.0
2018-10-05 15:50:00,37.3,37.31,37.18,37.2,215763.0,31.1611,31.1694,31.0608,31.0775,215763.0
2018-10-08 09:30:00,37.32,37.74,37.32,37.47,87664.0,31.1778,31.5287,31.1778,31.3031,87664.0
2018-10-08 09:40:00,37.49,37.69,37.41,37.65,49048.0,31.3198,31.4869,31.253,31.4535,49048.0
2018-10-08 09:50:00,37.67,37.74,37.58,37.59,41372.0,31.4702,31.5287,31.395,31.4033,41372.0
2018-10-08 10:00:00,37.6,37.65,37.57,37.61,50035.0,31.4117,31.4535,31.3866,31.42,50035.0
2018-10-08 10:10:00,37.62,37.74,37.61,37.65,60690.0,31.4284,31.5287,31.42,31.4535,60690.0
2018-10-08 10:20:00,37.64,37.67,37.58,37.64,38144.0,31.4451,31.4702,31.395,31.4451,38144.0
2018-10-08 10:30:00,37.63,37.69,37.59,37.59,50032.0,31.4368,31.4869,31.4033,31.4033,50032.0
2018-10-08 10:40:00,37.6,37.71,37.59,37.68,63245.0,31.4117,31.5036,31.4033,31.4785,63245.0
2018-10-08 10:50:00,37.69,37.74,37.68,37.71,45028.0,31.4869,31.5287,31.4785,31.5036,45028.0
2018-10-08 11:00:00,37.7,37.7,37.63,37.65,40892.0,31.4952,31.4952,31.4368,31.4535,40892.0
2018-10-08 11:10:00,37.66,37.71,37.63,37.7,45355.0,31.4618,31.5036,31.4368,31.4952,45355.0
2018-10-08 11:20:00,37.69,37.7,37.62,37.67,40033.0,31.4869,31.4952,31.4284,31.4702,40033.0
2018-10-08 11:30:00,37.67,37.69,37.61,37.64,39363.0,31.4702,31.4869,31.42,31.4451,39363.0
2018-10-08 11:40:00,37.63,37.64,37.56,37.59,50397.0,31.4368,31.4451,31.3783,31.4033,50397.0
2018-10-08 11:50:00,37.59,37.6,37.5,37.54,134777.0,31.4033,31.4117,31.3282,31.3616,134777.0
2018-10-08 12:00:00,37.54,37.54,37.44,37.5,42504.0,31.3616,31.3616,31.278,31.3282,42504.0
2018-10-08 12:10:00,37.49,37.5,37.44,37.46,36696.0,31.3198,31.3282,31.278,31.2947,36696.0
2018-10-08 12:20:00,37.45,37.54,37.43,37.51,30736.0,31.2864,31.3616,31.2697,31.3365,30736.0
2018-10-08 12:30:00,37.5,37.5,37.35,37.38,47339.0,31.3282,31.3282,31.2028,31.2279,47339.0
2018-10-08 12:40:00,37.38,37.41,37.34,37.41,42942.0,31.2279,31.253,31.1945,31.253,42942.0
2018-10-08 12:50:00,37.4,37.4,37.29,37.32,45624.0,31.2446,31.2446,31.1527,31.1778,45624.0
2018-10-08 13:00:00,37.33,37.36,37.26,37.36,49764.0,31.1861,31.2112,31.1277,31.2112,49764.0
2018-10-08 13:10:00,37.35,37.38,37.27,37.27,58813.0,31.2028,31.2279,31.136,31.136,58813.0
2018-10-08 13:20:00,37.28,37.32,37.24,37.3,43137.0,31.1444,31.1778,31.1109,31.1611,43137.0
2018-10-08 13:30:00,37.31,37.37,37.3,37.36,37282.0,31.1694,31.2195,31.1611,31.2112,37282.0
2018-10-08 13:40:00,37.36,37.43,37.35,37.43,51911.0,31.2112,31.2697,31.2028,31.2697,51911.0
2018-10-08 13:50:00,37.43,37.45,37.41,37.42,39889.0,31.2697,31.2864,31.253,31.2613,39889.0
2018-10-08 14:00:00,37.41,37.42,37.32,37.39,58416.0,31.253,31.2613,31.1778,31.2363,58416.0
2018-10-08 14:10:00,37.38,37.42,37.35,37.4,59140.0,31.2279,31.2613,31.2028,31.2446,59140.0
2018-10-08 14:20:00,37.39,37.41,37.35,37.41,68561.0,31.2363,31.253,31.2028,31.253,68561.0
2018-10-08 14:30:00,37.41,37.44,37.39,37.41,62701.0,31.253,31.278,31.2363,31.253,62701.0
2018-10-08 14:40:00,37.4,37.44,37.4,37.41,51159.0,31.2446,31.278,31.2446,31.253,51159.0
2018-10-08 14:50:00,37.42,37.49,37.42,37.43,48227.0,31.2613,31.3198,31.2613,31.2697,48227.0
2018-10-08 15:00:00,37.42,37.48,37.4,37.42,73663.0,31.2613,31.3114,31.2446,31.2613,73663.0
2018-10-08 15:10:00,37.41,37.48,37.4,37.46,61850.0,31.253,31.3114,31.2446,31.2947,61850.0
2018-10-08 15:20:00,37.45,37.46,37.39,37.45,77365.0,31.2864,31.2947,31.2363,31.2864,77365.0
2018-10-08 15:30:00,37.45,37.46,37.4,37.44,82633.0,31.2864,31.2947,31.2446,31.278,82633.0
2018-10-08 15:40:00,37.44,37.46,37.36,37.37,149767.0,31.278,31.2947,31.2112,31.2195,149767.0
2018-10-08 15:50:00,37.37,37.39,37.28,37.3,293029.0,31.2195,31.2363,31.1444,31.1611,293029.0
2018-10-09 09:30:00,37.3,37.38,37.2,37.38,88664.0,31.1611,31.2279,31.0775,31.2279,88664.0
2018-10-09 09:40:00,37.39,37.47,37.36,37.45,24604.0,31.2363,31.3031,31.2112,31.2864,24604.0
2018-10-09 09:50:00,37.44,37.61,37.43,37.59,19430.0,31.278,31.42,31.2697,31.4033,19430.0
2018-10-09 10:00:00,37.59,37.59,37.5,37.54,28788.0,31.4033,31.4033,31.3282,31.3616,28788.0
2018-10-09 10:10:00,37.53,37.59,37.5,37.55,56808.0,31.3532,31.4033,31.3282,31.3699,56808.0
2018-10-09 10:20:00,37.55,37.56,37.42,37.43,22176.0,31.3699,31.3783,31.2613,31.2697,22176.0
2018-10-09 10:30:00,37.44,37.46,37.34,37.39,47315.0,31.278,31.2947,31.1945,31.2363,47315.0
2018-10-09 10:40:00,37.4,37.41,37.33,37.4,48377.0,31.2446,31.253,31.1861,31.2446,48377.0
2018-10-09 10:50:00,37.4,37.44,37.34,37.37,45212.0,31.2446,31.278,31.1945,31.2195,45212.0
2018-10-09 11:00:00,37.38,37.4,37.29,37.3,36338.0,31.2279,31.2446,31.1527,31.1611,36338.0
2018-10-09 11:10:00,37.3,37.43,37.3,37.43,50243.0,31.1611,31.2697,31.1611,31.2697,50243.0
2018-10-09 11:20:00,37.43,37.46,37.4,37.42,35681.0,31.2697,31.2947,31.2446,31.2613,35681.0
2018-10-09 11:30:00,37.41,37.44,37.33,37.33,94237.0,31.253,31.278,31.1861,31.1861,94237.0
2018-10-09 11:40:00,37.34,37.36,37.22,37.22,53124.0,31.1945,31.2112,31.0942,31.0942,53124.0
2018-10-09 11:50:00,37.2,37.21,37.13,37.17,43943.0,31.0775,31.0859,31.019,31.0525,43943.0
2018-10-09 12:00:00,37.17,37.24,37.16,37.21,45484.0,31.0525,31.1109,31.0441,31.0859,45484.0
2018-10-09 12:10:00,37.2,37.21,37.16,37.18,60322.0,31.0775,31.0859,31.0441,31.0608,60322.0
2018-10-09 12:20:00,37.17,37.23,37.15,37.19,34045.0,31.0525,31.1026,31.0358,31.0692,34045.0
2018-10-09 12:30:00,37.18,37.2,37.16,37.2,53980.0,31.0608,31.0775,31.0441,31.0775,53980.0
2018-10-09 12:40:00,37.2,37.22,37.13,37.16,63720.0,31.0775,31.0942,31.019,31.0441,63720.0
2018-10-09 12:50:00,37.16,37.18,37.11,37.14,48658.0,31.0441,31.0608,31.0023,31.0274,48658.0
2018-10-09 13:00:00,37.13,37.17,37.08,37.13,39608.0,31.019,31.0525,30.9773,31.019,39608.0
2018-10-09 13:10:00,37.14,37.2,37.11,37.15,54849.0,31.0274,31.0775,31.0023,31.0358,54849.0
2018-10-09 13:20:00,37.15,37.23,37.14,37.23,28801.0,31.0358,31.1026,31.0274,31.1026,28801.0
2018-10-09 13:30:00,37.23,37.26,37.21,37.23,30429.0,31.1026,31.1277,31.0859,31.1026,30429.0
2018-10-09 13:40:00,37.24,37.29,37.23,37.29,31629.0,31.1109,31.1527,31.1026,31.1527,31629.0
2018-10-09 13:50:00,37.29,37.41,37.27,37.41,27521.0,31.1527,31.253,31.136,31.253,27521.0
2018-10-09 14:00:00,37.41,37.45,37.37,37.45,25496.0,31.253,31.2864,31.2195,31.2864,25496.0
2018-10-09 14:10:00,37.44,37.49,37.4,37.44,52289.0,31.278,31.3198,31.2446,31.278,52289.0
2018-10-09 14:20:00,37.44,37.54,37.44,37.51,36161.0,31.278,31.3616,31.278,31.3365,36161.0
2018-10-09 14:30:00,37.52,37.52,37.46,37.5,20143.0,31.3449,31.3449,31.2947,31.3282,20143.0
2018-10-09 14:40:00,37.5,37.51,37.42,37.45,44836.0,31.3282,31.3365,31.2613,31.2864,44836.0
2018-10-09 14:50:00,37.44,37.51,37.42,37.5,30633.0,31.278,31.3365,31.2613,31.3282,30633.0
2018-10-09 15:00:00,37.49,37.56,37.46,37.49,37078.0,31.3198,31.3783,31.2947,31.3198,37078.0
2018-10-09 15:10:00,37.49,37.51,37.4,37.41,52552.0,31.3198,31.3365,31.2446,31.253,52552.0
2018-10-09 15:20:00,37.42,37.44,37.37,37.42,56143.0,31.2613,31.278,31.2195,31.2613,56143.0
2018-10-09 15:30:00,37.41,37.49,37.39,37.48,64414.0,31.253,31.3198,31.2363,31.3114,64414.0
2018-10-09 15:40:00,37.48,37.5,37.41,37.44,126307.0,31.3114,31.3282,31.253,31.278,126307.0
2018-10-09 15:50:00,37.44,37.45,37.4,37.42,155332.0,31.278,31.2864,31.2446,31.2613,155332.0
2018-10-10 09:30:00,37.25,37.61,37.2,37.49,72875.0,31.1193,31.42,31.0775,31.3198,72875.0
2018-10-10 09:40:00,37.5,37.81,37.47,37.72,67429.0,31.3282,31.5871,31.3031,31.5119,67429.0
2018-10-10 09:50:00,37.71,37.76,37.6,37.6,41018.0,31.5036,31.5454,31.4117,31.4117,41018.0
2018-10-10 10:00:00,37.6,37.64,37.51,37.55,164600.0,31.4117,31.4451,31.3365,31.3699,164600.0
2018-10-10 10:10:00,37.55,37.63,37.51,37.55,79324.0,31.3699,31.4368,31.3365,31.3699,79324.0
2018-10-10 10:20:00,37.54,37.6,37.35,37.35,125333.0,31.3616,31.4117,31.2028,31.2028,125333.0
2018-10-10 10:30:00,37.33,37.33,37.19,37.26,91825.0,31.1861,31.1861,31.0692,31.1277,91825.0
2018-10-10 10:40:00,37.26,37.28,37.17,37.2,127628.0,31.1277,31.1444,31.0525,31.0775,127628.0
2018-10-10 10:50:00,37.2,37.22,37.1,37.13,54829.0,31.0775,31.0942,30.994,31.019,54829.0
2018-10-10 11:00:00,37.1,37.14,37.07,37.09,43681.0,30.994,31.0274,30.9689,30.9856,43681.0
2018-10-10 11:10:00,37.1,37.1,36.87,36.88,73486.0,30.994,30.994,30.8018,30.8102,73486.0
2018-10-10 11:20:00,36.89,37.06,36.79,36.99,85713.0,30.8185,30.9606,30.735,30.9021,85713.0
2018-10-10 11:30:00,37.0,37.0,36.84,36.89,90304.0,30.9104,30.9104,30.7768,30.8185,90304.0
2018-10-10 11:40:00,36.89,36.97,36.84,36.9,144320.0,30.8185,30.8854,30.7768,30.8269,144320.0
2018-10-10 11:50:00,36.89,37.02,36.87,37.0,66737.0,30.8185,30.9272,30.8018,30.9104,66737.0
2018-10-10 12:00:00,36.99,37.06,36.98,37.01,134424.0,30.9021,30.9606,30.8937,30.9188,134424.0
2018-10-10 12:10:00,37.01,37.17,37.01,37.12,47189.0,30.9188,31.0525,30.9188,31.0107,47189.0
2018-10-10 12:20:00,37.11,37.22,37.08,37.14,53983.0,31.0023,31.0942,30.9773,31.0274,53983.0
2018-10-10 12:30:00,37.14,37.17,37.0,37.04,38337.0,31.0274,31.0525,30.9104,30.9439,38337.0
2018-10-10 12:40:00,37.04,37.14,37.0,37.13,47806.0,30.9439,31.0274,30.9104,31.019,47806.0
2018-10-10 12:50:00,37.13,37.17,37.0,37.01,55077.0,31.019,31.0525,30.9104,30.9188,55077.0
2018-10-10 13:00:00,37.02,37.03,36.89,36.99,53265.0,30.9272,30.9355,30.8185,30.9021,53265.0
2018-10-10 13:10:00,36.98,37.07,36.97,37.05,34245.0,30.8937,30.9689,30.8854,30.9522,34245.0
2018-10-10 13:20:00,37.04,37.05,36.98,37.0,64116.0,30.9439,30.9522,30.8937,30.9104,64116.0
2018-10-10 13:30:00,37.0,37.05,36.96,37.02,32616.0,30.9104,30.9522,30.877,30.9272,32616.0
2018-10-10 13:40:00,37.02,37.03,36.91,37.03,75314.0,30.9272,30.9355,30.8353,30.9355,75314.0
2018-10-10 13:50:00,37.03,37.03,36.92,36.97,77118.0,30.9355,30.9355,30.8436,30.8854,77118.0
2018-10-10 14:00:00,36.97,36.98,36.82,36.84,85635.0,30.8854,30.8937,30.7601,30.7768,85635.0
2018-10-10 14:10:00,36.84,36.96,36.83,36.88,94926.0,30.7768,30.877,30.7684,30.8102,94926.0
2018-10-10 14:20:00,36.88,36.88,36.78,36.81,51011.0,30.8102,30.8102,30.7267,30.7517,51011.0
2018-10-10 14:30:00,36.81,36.86,36.73,36.77,55816.0,30.7517,30.7935,30.6849,30.7183,55816.0
2018-10-10 14:40:00,36.77,36.78,36.67,36.75,57031.0,30.7183,30.7267,30.6348,30.7016,57031.0
2018-10-10 14:50:00,36.76,36.79,36.72,36.76,53635.0,30.7099,30.735,30.6765,30.7099,53635.0
2018-10-10 15:00:00,36.74,36.79,36.71,36.79,109952.0,30.6932,30.735,30.6682,30.735,109952.0
2018-10-10 15:10:00,36.79,36.79,36.6,36.64,130640.0,30.735,30.735,30.5763,30.6097,130640.0
2018-10-10 15:20:00,36.64,36.81,36.63,36.8,67447.0,30.6097,30.7517,30.6013,30.7434,67447.0
2018-10-10 15:30:00,36.8,36.8,36.64,36.65,84548.0,30.7434,30.7434,30.6097,30.618,84548.0
2018-10-10 15:40:00,36.64,36.72,36.53,36.69,214234.0,30.6097,30.6765,30.5178,30.6515,214234.0
2018-10-10 15:50:00,36.68,36.69,36.4,36.44,291771.0,30.6431,30.6515,30.4092,30.4426,291771.0
2018-10-11 09:30:00,36.28,36.39,36.15,36.28,79883.0,30.3089,30.4008,30.2003,30.3089,79883.0
2018-10-11 09:40:00,36.29,36.37,36.15,36.23,51496.0,30.3173,30.3841,30.2003,30.2672,51496.0
2018-10-11 09:50:00,36.23,36.33,36.12,36.33,98663.0,30.2672,30.3507,30.1753,30.3507,98663.0
2018-10-11 10:00:00,36.32,36.35,36.19,36.24,100233.0,30.3424,30.3674,30.2338,30.2755,100233.0
2018-10-11 10:10:00,36.25,36.26,36.07,36.08,171677.0,30.2839,30.2922,30.1335,30.1419,171677.0
2018-10-11 10:20:00,36.09,36.27,36.05,36.22,56636.0,30.1502,30.3006,30.1168,30.2588,56636.0
2018-10-11 10:30:00,36.22,36.28,36.18,36.25,50040.0,30.2588,30.3089,30.2254,30.2839,50040.0
2018-10-11 10:40:00,36.24,36.31,36.0,36.0,78113.0,30.2755,30.334,30.075,30.075,78113.0
2018-10-11 10:50:00,36.01,36.05,35.95,35.98,91260.0,30.0834,30.1168,30.0333,30.0583,91260.0
2018-10-11 11:00:00,35.99,36.01,35.8,35.83,87664.0,30.0667,30.0834,29.9079,29.933,87664.0
2018-10-11 11:10:00,35.84,35.85,35.77,35.83,69385.0,29.9414,29.9497,29.8829,29.933,69385.0
2018-10-11 11:20:00,35.83,35.91,35.79,35.88,88192.0,29.933,29.9998,29.8996,29.9748,88192.0
2018-10-11 11:30:00,35.88,35.89,35.72,35.79,80916.0,29.9748,29.9831,29.8411,29.8996,80916.0
2018-10-11 11:40:00,35.79,35.92,35.79,35.92,78082.0,29.8996,30.0082,29.8996,30.0082,78082.0
2018-10-11 11:50:00,35.92,36.02,35.9,35.96,74578.0,30.0082,30.0917,29.9915,30.0416,74578.0
2018-10-11 12:00:00,35.96,36.01,35.93,35.96,70697.0,30.0416,30.0834,30.0165,30.0416,70697.0
2018-10-11 12:10:00,35.97,36.07,35.96,36.04,114953.0,30.05,30.1335,30.0416,30.1084,114953.0
2018-10-11 12:20:00,36.04,36.22,36.03,36.1,195581.0,30.1084,30.2588,30.1001,30.1586,195581.0
2018-10-11 12:30:00,36.09,36.18,36.09,36.15,47384.0,30.1502,30.2254,30.1502,30.2003,47384.0
2018-10-11 12:40:00,36.16,36.18,36.08,36.09,62231.0,30.2087,30.2254,30.1419,30.1502,62231.0
2018-10-11 12:50:00,36.1,36.1,36.02,36.06,58703.0,30.1586,30.1586,30.0917,30.1252,58703.0
2018-10-11 13:00:00,36.06,36.06,35.96,36.05,47827.0,30.1252,30.1252,30.0416,30.1168,47827.0
2018-10-11 13:10:00,36.05,36.18,36.01,36.17,37711.0,30.1168,30.2254,30.0834,30.217,37711.0
2018-10-11 13:20:00,36.16,36.19,36.08,36.11,47294.0,30.2087,30.2338,30.1419,30.1669,47294.0
2018-10-11 13:30:00,36.11,36.13,36.04,36.07,44594.0,30.1669,30.1836,30.1084,30.1335,44594.0
2018-10-11 13:40:00,36.07,36.09,35.88,35.89,50730.0,30.1335,30.1502,29.9748,29.9831,50730.0
2018-10-11 13:50:00,35.89,36.01,35.85,36.01,53343.0,29.9831,30.0834,29.9497,30.0834,53343.0
2018-10-11 14:00:00,36.01,36.04,35.93,35.97,47486.0,30.0834,30.1084,30.0165,30.05,47486.0
2018-10-11 14:10:00,35.97,35.97,35.87,35.93,92365.0,30.05,30.05,29.9664,30.0165,92365.0
2018-10-11 14:20:00,35.92,36.02,35.9,35.96,92081.0,30.0082,30.0917,29.9915,30.0416,92081.0
2018-10-11 14:30:00,35.96,35.98,35.81,35.88,183658.0,30.0416,30.0583,29.9163,29.9748,183658.0
2018-10-11 14:40:00,35.88,35.91,35.67,35.84,239660.0,29.9748,29.9998,29.7993,29.9414,239660.0
2018-10-11 14:50:00,35.83,35.92,35.74,35.9,95369.0,29.933,30.0082,29.8578,29.9915,95369.0
2018-10-11 15:00:00,35.9,36.11,35.88,36.07,121044.0,29.9915,30.1669,29.9748,30.1335,121044.0
2018-10-11 15:10:00,36.06,36.43,36.03,36.42,195249.0,30.1252,30.4343,30.1001,30.4259,195249.0
2018-10-11 15:20:00,36.43,36.43,36.27,36.27,113704.0,30.4343,30.4343,30.3006,30.3006,113704.0
2018-10-11 15:30:00,36.26,36.29,36.11,36.2,140712.0,30.2922,30.3173,30.1669,30.2421,140712.0
2018-10-11 15:40:00,36.2,36.23,36.01,36.01,295640.0,30.2421,30.2672,30.0834,30.0834,295640.0
2018-10-11 15:50:00,36.02,36.11,35.98,35.98,346151.0,30.0917,30.1669,30.0583,30.0583,346151.0
2018-10-12 09:30:00,36.52,36.62,36.26,36.5,148930.0,30.5094,30.593,30.2922,30.4927,148930.0
2018-10-12 09:40:00,36.5,36.77,36.48,36.74,93900.0,30.4927,30.7183,30.476,30.6932,93900.0
2018-10-12 09:50:00,36.73,36.78,36.6,36.63,66956.0,30.6849,30.7267,30.5763,30.6013,66956.0
2018-10-12 10:00:00,36.63,36.7,36.57,36.59,95714.0,30.6013,30.6598,30.5512,30.5679,95714.0
2018-10-12 10:10:00,36.59,36.65,36.49,36.51,93463.0,30.5679,30.618,30.4844,30.5011,93463.0
2018-10-12 10:20:00,36.51,36.58,36.51,36.52,109151.0,30.5011,30.5596,30.5011,30.5094,109151.0
2018-10-12 10:30:00,36.52,36.59,36.5,36.52,42410.0,30.5094,30.5679,30.4927,30.5094,42410.0
2018-10-12 10:40:00,36.51,36.7,36.49,36.69,145441.0,30.5011,30.6598,30.4844,30.6515,145441.0
2018-10-12 10:50:00,36.69,36.7,36.6,36.68,40135.0,30.6515,30.6598,30.5763,30.6431,40135.0
2018-10-12 11:00:00,36.68,36.72,36.53,36.59,38664.0,30.6431,30.6765,30.5178,30.5679,38664.0
2018-10-12 11:10:00,36.59,36.6,36.51,36.52,114245.0,30.5679,30.5763,30.5011,30.5094,114245.0
2018-10-12 11:20:00,36.52,36.54,36.41,36.5,152695.0,30.5094,30.5262,30.4175,30.4927,152695.0
2018-10-12 11:30:00,36.5,36.51,36.43,36.49,90354.0,30.4927,30.5011,30.4343,30.4844,90354.0
2018-10-12 11:40:00,36.49,36.5,36.37,36.41,99521.0,30.4844,30.4927,30.3841,30.4175,99521.0
2018-10-12 11:50:00,36.41,36.42,36.24,36.35,76080.0,30.4175,30.4259,30.2755,30.3674,76080.0
2018-10-12 12:00:00,36.35,36.36,36.16,36.19,62135.0,30.3674,30.3758,30.2087,30.2338,62135.0
2018-10-12 12:10:00,36.19,36.21,36.09,36.09,57009.0,30.2338,30.2505,30.1502,30.1502,57009.0
2018-10-12 12:20:00,36.09,36.11,35.98,36.04,49544.0,30.1502,30.1669,30.0583,30.1084,49544.0
2018-10-12 12:30:00,36.05,36.1,35.96,35.96,65828.0,30.1168,30.1586,30.0416,30.0416,65828.0
2018-10-12 12:40:00,35.97,35.98,35.87,35.89,71617.0,30.05,30.0583,29.9664,29.9831,71617.0
2018-10-12 12:50:00,35.88,36.06,35.86,36.05,71581.0,29.9748,30.1252,29.9581,30.1168,71581.0
2018-10-12 13:00:00,36.06,36.22,36.0,36.2,45873.0,30.1252,30.2588,30.075,30.2421,45873.0
2018-10-12 13:10:00,36.21,36.24,36.13,36.15,106836.0,30.2505,30.2755,30.1836,30.2003,106836.0
2018-10-12 13:20:00,36.15,36.19,36.1,36.12,52763.0,30.2003,30.2338,30.1586,30.1753,52763.0
2018-10-12 13:30:00,36.11,36.11,36.0,36.04,37680.0,30.1669,30.1669,30.075,30.1084,37680.0
2018-10-12 13:40:00,36.04,36.11,36.04,36.1,51034.0,30.1084,30.1669,30.1084,30.1586,51034.0
2018-10-12 13:50:00,36.09,36.11,36.05,36.06,41289.0,30.1502,30.1669,30.1168,30.1252,41289.0
2018-10-12 14:00:00,36.07,36.11,36.03,36.05,50756.0,30.1335,30.1669,30.1001,30.1168,50756.0
2018-10-12 14:10:00,36.06,36.1,35.99,36.07,50339.0,30.1252,30.1586,30.0667,30.1335,50339.0
2018-10-12 14:20:00,36.08,36.1,36.01,36.09,41334.0,30.1419,30.1586,30.0834,30.1502,41334.0
2018-10-12 14:30:00,36.09,36.1,36.06,36.08,39107.0,30.1502,30.1586,30.1252,30.1419,39107.0
2018-10-12 14:40:00,36.08,36.09,36.04,36.06,37670.0,30.1419,30.1502,30.1084,30.1252,37670.0
2018-10-12 14:50:00,36.05,36.17,36.05,36.16,83434.0,30.1168,30.217,30.1168,30.2087,83434.0
2018-10-12 15:00:00,36.17,36.21,36.09,36.19,85695.0,30.217,30.2505,30.1502,30.2338,85695.0
2018-10-12 15:10:00,36.19,36.24,36.13,36.15,65834.0,30.2338,30.2755,30.1836,30.2003,65834.0
2018-10-12 15:20:00,36.15,36.3,36.15,36.27,81457.0,30.2003,30.3257,30.2003,30.3006,81457.0
2018-10-12 15:30:00,36.26,36.33,36.22,36.24,111274.0,30.2922,30.3507,30.2588,30.2755,111274.0
2018-10-12 15:40:00,36.24,36.44,36.24,36.41,178364.0,30.2755,30.4426,30.2755,30.4175,178364.0
2018-10-12 15:50:00,36.41,36.47,36.36,36.36,268378.0,30.4175,30.4677,30.3758,30.3758,268378.0
2018-10-15 09:30:00,36.52,36.77,36.44,36.47,58741.0,30.5094,30.7183,30.4426,30.4677,58741.0
2018-10-15 09:40:00,36.44,36.73,36.39,36.66,58310.0,30.4426,30.6849,30.4008,30.6264,58310.0
2018-10-15 09:50:00,36.67,36.78,36.67,36.7,53690.0,30.6348,30.7267,30.6348,30.6598,53690.0
2018-10-15 10:00:00,36.72,36.78,36.58,36.67,83534.0,30.6765,30.7267,30.5596,30.6348,83534.0
2018-10-15 10:10:00,36.67,36.71,36.53,36.59,88693.0,30.6348,30.6682,30.5178,30.5679,88693.0
2018-10-15 10:20:00,36.59,36.7,36.58,36.6,86691.0,30.5679,30.6598,30.5596,30.5763,86691.0
2018-10-15 10:30:00,36.6,36.68,36.54,36.66,56004.0,30.5763,30.6431,30.5262,30.6264,56004.0
2018-10-15 10:40:00,36.66,36.73,36.65,36.71,33619.0,30.6264,30.6849,30.618,30.6682,33619.0
2018-10-15 10:50:00,36.7,36.89,36.69,36.89,53315.0,30.6598,30.8185,30.6515,30.8185,53315.0
2018-10-15 11:00:00,36.89,36.9,36.76,36.83,49308.0,30.8185,30.8269,30.7099,30.7684,49308.0
2018-10-15 11:10:00,36.83,36.87,36.77,36.77,26513.0,30.7684,30.8018,30.7183,30.7183,26513.0
2018-10-15 11:20:00,36.77,36.82,36.68,36.82,118584.0,30.7183,30.7601,30.6431,30.7601,118584.0
2018-10-15 11:30:00,36.83,36.85,36.68,36.68,42215.0,30.7684,30.7851,30.6431,30.6431,42215.0
2018-10-15 11:40:00,36.67,36.7,36.59,36.6,21071.0,30.6348,30.6598,30.5679,30.5763,21071.0
2018-10-15 11:50:00,36.61,36.64,36.55,36.57,28781.0,30.5846,30.6097,30.5345,30.5512,28781.0
2018-10-15 12:00:00,36.57,36.58,36.51,36.51,27037.0,30.5512,30.5596,30.5011,30.5011,27037.0
2018-10-15 12:10:00,36.5,36.57,36.48,36.56,28718.0,30.4927,30.5512,30.476,30.5429,28718.0
2018-10-15 12:20:00,36.56,36.66,36.56,36.62,19587.0,30.5429,30.6264,30.5429,30.593,19587.0
2018-10-15 12:30:00,36.63,36.69,36.62,36.65,17152.0,30.6013,30.6515,30.593,30.618,17152.0
2018-10-15 12:40:00,36.64,36.65,36.57,36.62,17560.0,30.6097,30.618,30.5512,30.593,17560.0
2018-10-15 12:50:00,36.62,36.71,36.62,36.65,52639.0,30.593,30.6682,30.593,30.618,52639.0
2018-10-15 13:00:00,36.66,36.71,36.64,36.69,19911.0,30.6264,30.6682,30.6097,30.6515,19911.0
2018-10-15 13:10:00,36.68,36.69,36.62,36.64,25037.0,30.6431,30.6515,30.593,30.6097,25037.0
2018-10-15 13:20:00,36.63,36.65,36.57,36.63,35967.0,30.6013,30.618,30.5512,30.6013,35967.0
2018-10-15 13:30:00,36.62,36.66,36.58,36.61,84815.0,30.593,30.6264,30.5596,30.5846,84815.0
2018-10-15 13:40:00,36.61,36.62,36.55,36.57,36571.0,30.5846,30.593,30.5345,30.5512,36571.0
2018-10-15 13:50:00,36.57,36.61,36.53,36.6,29121.0,30.5512,30.5846,30.5178,30.5763,29121.0
2018-10-15 14:00:00,36.61,36.61,36.54,36.57,20524.0,30.5846,30.5846,30.5262,30.5512,20524.0
2018-10-15 14:10:00,36.57,36.57,36.5,36.52,24772.0,30.5512,30.5512,30.4927,30.5094,24772.0
2018-10-15 14:20:00,36.52,36.56,36.5,36.53,43079.0,30.5094,30.5429,30.4927,30.5178,43079.0
2018-10-15 14:30:00,36.52,36.64,36.51,36.64,29272.0,30.5094,30.6097,30.5011,30.6097,29272.0
2018-10-15 14:40:00,36.64,36.71,36.59,36.69,177858.0,30.6097,30.6682,30.5679,30.6515,177858.0
2018-10-15 14:50:00,36.69,36.77,36.61,36.77,93699.0,30.6515,30.7183,30.5846,30.7183,93699.0
2018-10-15 15:00:00,36.77,36.78,36.68,36.71,62725.0,30.7183,30.7267,30.6431,30.6682,62725.0
2018-10-15 15:10:00,36.7,36.74,36.67,36.67,69602.0,30.6598,30.6932,30.6348,30.6348,69602.0
2018-10-15 15:20:00,36.67,36.81,36.67,36.76,74880.0,30.6348,30.7517,30.6348,30.7099,74880.0
2018-10-15 15:30:00,36.76,36.81,36.72,36.77,150372.0,30.7099,30.7517,30.6765,30.7183,150372.0
2018-10-15 15:40:00,36.77,36.81,36.66,36.67,136506.0,30.7183,30.7517,30.6264,30.6348,136506.0
2018-10-15 15:50:00,36.67,36.7,36.58,36.6,255304.0,30.6348,30.6598,30.5596,30.5763,255304.0
2018-10-16 09:30:00,36.93,37.32,36.89,37.26,85169.0,30.852,31.1778,30.8185,31.1277,85169.0
2018-10-16 09:40:00,37.25,37.4,37.2,37.26,51468.0,31.1193,31.2446,31.0775,31.1277,51468.0
2018-10-16 09:50:00,37.25,37.34,37.21,37.32,37000.0,31.1193,31.1945,31.0859,31.1778,37000.0
2018-10-16 10:00:00,37.34,37.44,37.34,37.43,79052.0,31.1945,31.278,31.1945,31.2697,79052.0
2018-10-16 10:10:00,37.43,37.62,37.41,37.61,62219.0,31.2697,31.4284,31.253,31.42,62219.0
2018-10-16 10:20:00,37.61,37.61,37.51,37.6,96224.0,31.42,31.42,31.3365,31.4117,96224.0
2018-10-16 10:30:00,37.59,37.69,37.57,37.67,82640.0,31.4033,31.4869,31.3866,31.4702,82640.0
2018-10-16 10:40:00,37.66,37.67,37.57,37.61,91626.0,31.4618,31.4702,31.3866,31.42,91626.0
2018-10-16 10:50:00,37.61,37.71,37.6,37.66,76612.0,31.42,31.5036,31.4117,31.4618,76612.0
2018-10-16 11:00:00,37.66,37.67,37.57,37.64,43519.0,31.4618,31.4702,31.3866,31.4451,43519.0
2018-10-16 11:10:00,37.64,37.76,37.61,37.76,52580.0,31.4451,31.5454,31.42,31.5454,52580.0
2018-10-16 11:20:00,37.76,37.78,37.69,37.71,46011.0,31.5454,31.5621,31.4869,31.5036,46011.0
2018-10-16 11:30:00,37.7,37.72,37.64,37.7,36344.0,31.4952,31.5119,31.4451,31.4952,36344.0
2018-10-16 11:40:00,37.7,37.76,37.7,37.75,30459.0,31.4952,31.5454,31.4952,31.537,30459.0
2018-10-16 11:50:00,37.75,37.78,37.68,37.78,32043.0,31.537,31.5621,31.4785,31.5621,32043.0
2018-10-16 12:00:00,37.77,37.84,37.72,37.83,41261.0,31.5537,31.6122,31.5119,31.6038,41261.0
2018-10-16 12:10:00,37.82,37.85,37.77,37.8,108064.0,31.5955,31.6205,31.5537,31.5788,108064.0
2018-10-16 12:20:00,37.8,37.95,37.79,37.94,89585.0,31.5788,31.7041,31.5704,31.6957,89585.0
2018-10-16 12:30:00,37.94,37.98,37.81,37.85,47375.0,31.6957,31.7292,31.5871,31.6205,47375.0
2018-10-16 12:40:00,37.84,37.94,37.78,37.94,54822.0,31.6122,31.6957,31.5621,31.6957,54822.0
2018-10-16 12:50:00,37.94,38.03,37.94,38.03,58824.0,31.6957,31.7709,31.6957,31.7709,58824.0
2018-10-16 13:00:00,38.03,38.03,37.95,37.96,86369.0,31.7709,31.7709,31.7041,31.7124,86369.0
2018-10-16 13:10:00,37.96,37.96,37.88,37.93,58133.0,31.7124,31.7124,31.6456,31.6874,58133.0
2018-10-16 13:20:00,37.93,37.95,37.87,37.88,38175.0,31.6874,31.7041,31.6373,31.6456,38175.0
2018-10-16 13:30:00,37.87,37.9,37.85,37.88,40102.0,31.6373,31.6623,31.6205,31.6456,40102.0
2018-10-16 13:40:00,37.89,37.92,37.88,37.89,31928.0,31.654,31.679,31.6456,31.654,31928.0
2018-10-16 13:50:00,37.89,37.94,37.88,37.89,91104.0,31.654,31.6957,31.6456,31.654,91104.0
2018-10-16 14:00:00,37.9,37.9,37.84,37.87,58171.0,31.6623,31.6623,31.6122,31.6373,58171.0
2018-10-16 14:10:00,37.87,37.92,37.83,37.83,53917.0,31.6373,31.679,31.6038,31.6038,53917.0
2018-10-16 14:20:00,37.83,37.83,37.77,37.82,42483.0,31.6038,31.6038,31.5537,31.5955,42483.0
2018-10-16 14:30:00,37.82,37.88,37.81,37.86,32693.0,31.5955,31.6456,31.5871,31.6289,32693.0
2018-10-16 14:40:00,37.86,37.92,37.85,37.92,37163.0,31.6289,31.679,31.6205,31.679,37163.0
2018-10-16 14:50:00,37.91,37.93,37.76,37.77,56920.0,31.6707,31.6874,31.5454,31.5537,56920.0
2018-10-16 15:00:00,37.77,37.77,37.69,37.73,52859.0,31.5537,31.5537,31.4869,31.5203,52859.0
2018-10-16 15:10:00,37.73,37.79,37.72,37.75,76653.0,31.5203,31.5704,31.5119,31.537,76653.0
2018-10-16 15:20:00,37.74,37.76,37.7,37.71,81518.0,31.5287,31.5454,31.4952,31.5036,81518.0
2018-10-16 15:30:00,37.7,37.71,37.56,37.59,224116.0,31.4952,31.5036,31.3783,31.4033,224116.0
2018-10-16 15:40:00,37.59,37.69,37.55,37.69,282403.0,31.4033,31.4869,31.3699,31.4869,282403.0
2018-10-16 15:50:00,37.69,37.74,37.65,37.68,255892.0,31.4869,31.5287,31.4535,31.4785,255892.0
2018-10-17 09:30:00,37.56,37.71,37.23,37.28,79304.0,31.3783,31.5036,31.1026,31.1444,79304.0
2018-10-17 09:40:00,37.28,37.34,37.15,37.17,22919.0,31.1444,31.1945,31.0358,31.0525,22919.0
2018-10-17 09:50:00,37.15,37.31,37.11,37.25,41774.0,31.0358,31.1694,31.0023,31.1193,41774.0
2018-10-17 10:00:00,37.24,37.3,37.18,37.25,43781.0,31.1109,31.1611,31.0608,31.1193,43781.0
2018-10-17 10:10:00,37.26,37.26,36.97,37.01,62774.0,31.1277,31.1277,30.8854,30.9188,62774.0
2018-10-17 10:20:00,37.01,37.01,36.89,36.95,45008.0,30.9188,30.9188,30.8185,30.8687,45008.0
2018-10-17 10:30:00,36.94,37.03,36.9,37.0,49632.0,30.8603,30.9355,30.8269,30.9104,49632.0
2018-10-17 10:40:00,36.99,37.03,36.94,36.99,45428.0,30.9021,30.9355,30.8603,30.9021,45428.0
2018-10-17 10:50:00,36.99,37.11,36.91,37.09,58245.0,30.9021,31.0023,30.8353,30.9856,58245.0
2018-10-17 11:00:00,37.07,37.19,37.03,37.14,49817.0,30.9689,31.0692,30.9355,31.0274,49817.0
2018-10-17 11:10:00,37.13,37.23,37.11,37.23,39533.0,31.019,31.1026,31.0023,31.1026,39533.0
2018-10-17 11:20:00,37.22,37.28,37.21,37.24,30791.0,31.0942,31.1444,31.0859,31.1109,30791.0
2018-10-17 11:30:00,37.24,37.33,37.24,37.25,38081.0,31.1109,31.1861,31.1109,31.1193,38081.0
2018-10-17 11:40:00,37.25,37.31,37.21,37.3,65000.0,31.1193,31.1694,31.0859,31.1611,65000.0
2018-10-17 11:50:00,37.31,37.36,37.25,37.36,31167.0,31.1694,31.2112,31.1193,31.2112,31167.0
2018-10-17 12:00:00,37.36,37.37,37.21,37.27,29066.0,31.2112,31.2195,31.0859,31.136,29066.0
2018-10-17 12:10:00,37.27,37.41,37.25,37.41,52377.0,31.136,31.253,31.1193,31.253,52377.0
2018-10-17 12:20:00,37.41,37.42,37.35,37.37,80143.0,31.253,31.2613,31.2028,31.2195,80143.0
2018-10-17 12:30:00,37.36,37.41,37.27,37.38,156892.0,31.2112,31.253,31.136,31.2279,156892.0
2018-10-17 12:40:00,37.38,37.41,37.3,37.33,59374.0,31.2279,31.253,31.1611,31.1861,59374.0
2018-10-17 12:50:00,37.32,37.41,37.32,37.39,62700.0,31.1778,31.253,31.1778,31.2363,62700.0
2018-10-17 13:00:00,37.39,37.49,37.38,37.44,31008.0,31.2363,31.3198,31.2279,31.278,31008.0
2018-10-17 13:10:00,37.44,37.51,37.43,37.48,25786.0,31.278,31.3365,31.2697,31.3114,25786.0
2018-10-17 13:20:00,37.47,37.52,37.46,37.47,24519.0,31.3031,31.3449,31.2947,31.3031,24519.0
2018-10-17 13:30:00,37.48,37.48,37.36,37.44,101019.0,31.3114,31.3114,31.2112,31.278,101019.0
2018-10-17 13:40:00,37.44,37.48,37.38,37.42,113202.0,31.278,31.3114,31.2279,31.2613,113202.0
2018-10-17 13:50:00,37.43,37.47,37.4,37.43,47962.0,31.2697,31.3031,31.2446,31.2697,47962.0
2018-10-17 14:00:00,37.42,37.46,37.37,37.4,54625.0,31.2613,31.2947,31.2195,31.2446,54625.0
2018-10-17 14:10:00,37.39,37.39,37.22,37.29,34188.0,31.2363,31.2363,31.0942,31.1527,34188.0
2018-10-17 14:20:00,37.29,37.33,37.25,37.31,43187.0,31.1527,31.1861,31.1193,31.1694,43187.0
2018-10-17 14:30:00,37.31,37.4,37.29,37.38,35918.0,31.1694,31.2446,31.1527,31.2279,35918.0
2018-10-17 14:40:00,37.37,37.47,37.37,37.46,43542.0,31.2195,31.3031,31.2195,31.2947,43542.0
2018-10-17 14:50:00,37.45,37.55,37.45,37.52,60102.0,31.2864,31.3699,31.2864,31.3449,60102.0
2018-10-17 15:00:00,37.52,37.52,37.46,37.51,64459.0,31.3449,31.3449,31.2947,31.3365,64459.0
2018-10-17 15:10:00,37.5,37.5,37.39,37.41,42553.0,31.3282,31.3282,31.2363,31.253,42553.0
2018-10-17 15:20:00,37.41,37.49,37.4,37.48,55928.0,31.253,31.3198,31.2446,31.3114,55928.0
2018-10-17 15:30:00,37.47,37.5,37.41,37.45,79640.0,31.3031,31.3282,31.253,31.2864,79640.0
2018-10-17 15:40:00,37.44,37.49,37.38,37.4,129138.0,31.278,31.3198,31.2279,31.2446,129138.0
2018-10-17 15:50:00,37.4,37.55,37.4,37.52,263277.0,31.2446,31.3699,31.2446,31.3449,263277.0
2018-10-18 09:30:00,37.41,37.8,37.32,37.67,74882.0,31.253,31.5788,31.1778,31.4702,74882.0
2018-10-18 09:40:00,37.66,37.82,37.64,37.66,51126.0,31.4618,31.5955,31.4451,31.4618,51126.0
2018-10-18 09:50:00,37.68,37.83,37.68,37.73,50219.0,31.4785,31.6038,31.4785,31.5203,50219.0
2018-10-18 10:00:00,37.72,37.72,37.46,37.48,90246.0,31.5119,31.5119,31.2947,31.3114,90246.0
2018-10-18 10:10:00,37.48,37.57,37.38,37.55,44931.0,31.3114,31.3866,31.2279,31.3699,44931.0
2018-10-18 10:20:00,37.54,37.54,37.39,37.42,38797.0,31.3616,31.3616,31.2363,31.2613,38797.0
2018-10-18 10:30:00,37.42,37.48,37.36,37.47,137375.0,31.2613,31.3114,31.2112,31.3031,137375.0
2018-10-18 10:40:00,37.47,37.54,37.43,37.45,92583.0,31.3031,31.3616,31.2697,31.2864,92583.0
2018-10-18 10:50:00,37.45,37.54,37.4,37.53,100301.0,31.2864,31.3616,31.2446,31.3532,100301.0
2018-10-18 11:00:00,37.54,37.58,37.17,37.18,236448.0,31.3616,31.395,31.0525,31.0608,236448.0
2018-10-18 11:10:00,37.18,37.28,37.08,37.08,213353.0,31.0608,31.1444,30.9773,30.9773,213353.0
2018-10-18 11:20:00,37.07,37.15,36.98,37.05,134479.0,30.9689,31.0358,30.8937,30.9522,134479.0
2018-10-18 11:30:00,37.05,37.07,36.93,36.99,89388.0,30.9522,30.9689,30.852,30.9021,89388.0
2018-10-18 11:40:00,37.0,37.02,36.82,36.85,109664.0,30.9104,30.9272,30.7601,30.7851,109664.0
2018-10-18 11:50:00,36.86,36.88,36.75,36.86,183117.0,30.7935,30.8102,30.7016,30.7935,183117.0
2018-10-18 12:00:00,36.85,36.9,36.8,36.89,96878.0,30.7851,30.8269,30.7434,30.8185,96878.0
2018-10-18 12:10:00,36.89,36.93,36.83,36.86,64121.0,30.8185,30.852,30.7684,30.7935,64121.0
2018-10-18 12:20:00,36.86,36.97,36.84,36.96,112320.0,30.7935,30.8854,30.7768,30.877,112320.0
2018-10-18 12:30:00,36.93,36.99,36.9,36.98,58356.0,30.852,30.9021,30.8269,30.8937,58356.0
2018-10-18 12:40:00,36.98,37.03,36.94,36.97,60531.0,30.8937,30.9355,30.8603,30.8854,60531.0
2018-10-18 12:50:00,36.97,37.01,36.92,36.93,57273.0,30.8854,30.9188,30.8436,30.852,57273.0
2018-10-18 13:00:00,36.92,36.94,36.86,36.86,53372.0,30.8436,30.8603,30.7935,30.7935,53372.0
2018-10-18 13:10:00,36.88,36.88,36.8,36.8,75840.0,30.8102,30.8102,30.7434,30.7434,75840.0
2018-10-18 13:20:00,36.81,36.83,36.68,36.72,151865.0,30.7517,30.7684,30.6431,30.6765,151865.0
2018-10-18 13:30:00,36.73,36.77,36.67,36.71,94926.0,30.6849,30.7183,30.6348,30.6682,94926.0
2018-10-18 13:40:00,36.7,36.72,36.57,36.71,103377.0,30.6598,30.6765,30.5512,30.6682,103377.0
2018-10-18 13:50:00,36.72,36.8,36.66,36.76,52296.0,30.6765,30.7434,30.6264,30.7099,52296.0
2018-10-18 14:00:00,36.75,36.98,36.75,36.95,83364.0,30.7016,30.8937,30.7016,30.8687,83364.0
2018-10-18 14:10:00,36.94,36.97,36.88,36.88,67959.0,30.8603,30.8854,30.8102,30.8102,67959.0
2018-10-18 14:20:00,36.89,36.95,36.88,36.91,84726.0,30.8185,30.8687,30.8102,30.8353,84726.0
2018-10-18 14:30:00,36.91,36.98,36.88,36.93,70844.0,30.8353,30.8937,30.8102,30.852,70844.0
2018-10-18 14:40:00,36.92,37.04,36.91,36.96,107598.0,30.8436,30.9439,30.8353,30.877,107598.0
2018-10-18 14:50:00,36.96,37.07,36.96,36.98,89352.0,30.877,30.9689,30.877,30.8937,89352.0
2018-10-18 15:00:00,36.98,36.99,36.89,36.91,81308.0,30.8937,30.9021,30.8185,30.8353,81308.0
2018-10-18 15:10:00,36.92,37.02,36.91,37.01,106045.0,30.8436,30.9272,30.8353,30.9188,106045.0
2018-10-18 15:20:00,37.01,37.06,36.96,37.0,164198.0,30.9188,30.9606,30.877,30.9104,164198.0
2018-10-18 15:30:00,37.0,37.04,36.94,37.01,322747.0,30.9104,30.9439,30.8603,30.9188,322747.0
2018-10-18 15:40:00,37.02,37.07,36.94,37.02,279822.0,30.9272,30.9689,30.8603,30.9272,279822.0
2018-10-18 15:50:00,37.02,37.03,36.79,36.86,483040.0,30.9272,30.9355,30.735,30.7935,483040.0
2018-10-19 09:30:00,36.84,37.17,36.84,37.13,189141.0,30.7768,31.0525,30.7768,31.019,189141.0
2018-10-19 09:40:00,37.14,37.2,37.1,37.11,33800.0,31.0274,31.0775,30.994,31.0023,33800.0
2018-10-19 09:50:00,37.14,37.14,37.04,37.09,34734.0,31.0274,31.0274,30.9439,30.9856,34734.0
2018-10-19 10:00:00,37.09,37.28,37.08,37.22,31161.0,30.9856,31.1444,30.9773,31.0942,31161.0
2018-10-19 10:10:00,37.23,37.24,37.16,37.17,32065.0,31.1026,31.1109,31.0441,31.0525,32065.0
2018-10-19 10:20:00,37.17,37.23,37.12,37.23,32411.0,31.0525,31.1026,31.0107,31.1026,32411.0
2018-10-19 10:30:00,37.21,37.37,37.21,37.25,37894.0,31.0859,31.2195,31.0859,31.1193,37894.0
2018-10-19 10:40:00,37.24,37.41,37.24,37.41,34024.0,31.1109,31.253,31.1109,31.253,34024.0
2018-10-19 10:50:00,37.41,37.43,37.28,37.35,70732.0,31.253,31.2697,31.1444,31.2028,70732.0
2018-10-19 11:00:00,37.36,37.42,37.33,37.33,41785.0,31.2112,31.2613,31.1861,31.1861,41785.0
2018-10-19 11:10:00,37.34,37.41,37.33,37.36,30741.0,31.1945,31.253,31.1861,31.2112,30741.0
2018-10-19 11:20:00,37.36,37.37,37.2,37.26,37432.0,31.2112,31.2195,31.0775,31.1277,37432.0
2018-10-19 11:30:00,37.26,37.26,37.16,37.21,39676.0,31.1277,31.1277,31.0441,31.0859,39676.0
2018-10-19 11:40:00,37.2,37.31,37.19,37.25,42058.0,31.0775,31.1694,31.0692,31.1193,42058.0
2018-10-19 11:50:00,37.24,37.32,37.22,37.31,44389.0,31.1109,31.1778,31.0942,31.1694,44389.0
2018-10-19 12:00:00,37.31,37.32,37.26,37.28,23654.0,31.1694,31.1778,31.1277,31.1444,23654.0
2018-10-19 12:10:00,37.28,37.28,37.12,37.15,43678.0,31.1444,31.1444,31.0107,31.0358,43678.0
2018-10-19 12:20:00,37.16,37.18,37.06,37.14,51981.0,31.0441,31.0608,30.9606,31.0274,51981.0
2018-10-19 12:30:00,37.14,37.15,37.04,37.06,45395.0,31.0274,31.0358,30.9439,30.9606,45395.0
2018-10-19 12:40:00,37.05,37.05,36.96,37.01,50301.0,30.9522,30.9522,30.877,30.9188,50301.0
2018-10-19 12:50:00,37.02,37.06,36.96,37.02,52143.0,30.9272,30.9606,30.877,30.9272,52143.0
2018-10-19 13:00:00,37.02,37.02,36.87,36.9,55016.0,30.9272,30.9272,30.8018,30.8269,55016.0
2018-10-19 13:10:00,36.9,37.08,36.89,37.05,33499.0,30.8269,30.9773,30.8185,30.9522,33499.0
2018-10-19 13:20:00,37.06,37.08,37.0,37.07,29947.0,30.9606,30.9773,30.9104,30.9689,29947.0
2018-10-19 13:30:00,37.07,37.1,37.0,37.02,33131.0,30.9689,30.994,30.9104,30.9272,33131.0
2018-10-19 13:40:00,37.03,37.06,36.91,36.95,35340.0,30.9355,30.9606,30.8353,30.8687,35340.0
2018-10-19 13:50:00,36.96,36.98,36.92,36.93,25865.0,30.877,30.8937,30.8436,30.852,25865.0
2018-10-19 14:00:00,36.92,36.96,36.82,36.9,87419.0,30.8436,30.877,30.7601,30.8269,87419.0
2018-10-19 14:10:00,36.89,36.96,36.85,36.86,68437.0,30.8185,30.877,30.7851,30.7935,68437.0
2018-10-19 14:20:00,36.86,36.96,36.84,36.93,38266.0,30.7935,30.877,30.7768,30.852,38266.0
2018-10-19 14:30:00,36.93,36.96,36.88,36.93,40704.0,30.852,30.877,30.8102,30.852,40704.0
2018-10-19 14:40:00,36.92,36.99,36.89,36.99,41467.0,30.8436,30.9021,30.8185,30.9021,41467.0
2018-10-19 14:50:00,36.98,37.01,36.91,36.92,36466.0,30.8937,30.9188,30.8353,30.8436,36466.0
2018-10-19 15:00:00,36.92,36.94,36.83,36.84,71906.0,30.8436,30.8603,30.7684,30.7768,71906.0
2018-10-19 15:10:00,36.84,36.9,36.8,36.88,51713.0,30.7768,30.8269,30.7434,30.8102,51713.0
2018-10-19 15:20:00,36.89,36.98,36.86,36.97,83706.0,30.8185,30.8937,30.7935,30.8854,83706.0
2018-10-19 15:30:00,36.97,36.97,36.9,36.91,78534.0,30.8854,30.8854,30.8269,30.8353,78534.0
2018-10-19 15:40:00,36.91,36.95,36.86,36.92,125258.0,30.8353,30.8687,30.7935,30.8436,125258.0
2018-10-19 15:50:00,36.92,36.94,36.8,36.82,314049.0,30.8436,30.8603,30.7434,30.7601,314049.0
2018-10-22 09:30:00,36.93,37.05,36.66,36.66,54672.0,30.852,30.9522,30.6264,30.6264,54672.0
2018-10-22 09:40:00,36.69,36.79,36.66,36.78,16907.0,30.6515,30.735,30.6264,30.7267,16907.0
2018-10-22 09:50:00,36.76,36.78,36.51,36.54,35716.0,30.7099,30.7267,30.5011,30.5262,35716.0
2018-10-22 10:00:00,36.51,36.51,36.29,36.31,61290.0,30.5011,30.5011,30.3173,30.334,61290.0
2018-10-22 10:10:00,36.3,36.44,36.26,36.4,35794.0,30.3257,30.4426,30.2922,30.4092,35794.0
2018-10-22 10:20:00,36.39,36.43,36.31,36.34,45514.0,30.4008,30.4343,30.334,30.3591,45514.0
2018-10-22 10:30:00,36.33,36.58,36.31,36.56,48350.0,30.3507,30.5596,30.334,30.5429,48350.0
2018-10-22 10:40:00,36.57,36.8,36.57,36.76,78551.0,30.5512,30.7434,30.5512,30.7099,78551.0
2018-10-22 10:50:00,36.76,36.77,36.66,36.73,37211.0,30.7099,30.7183,30.6264,30.6849,37211.0
2018-10-22 11:00:00,36.75,36.83,36.7,36.74,30519.0,30.7016,30.7684,30.6598,30.6932,30519.0
2018-10-22 11:10:00,36.75,36.83,36.73,36.82,36411.0,30.7016,30.7684,30.6849,30.7601,36411.0
2018-10-22 11:20:00,36.82,36.93,36.8,36.83,55001.0,30.7601,30.852,30.7434,30.7684,55001.0
2018-10-22 11:30:00,36.83,36.83,36.67,36.67,53415.0,30.7684,30.7684,30.6348,30.6348,53415.0
2018-10-22 11:40:00,36.68,36.69,36.59,36.68,34753.0,30.6431,30.6515,30.5679,30.6431,34753.0
2018-10-22 11:50:00,36.68,36.69,36.56,36.57,27780.0,30.6431,30.6515,30.5429,30.5512,27780.0
2018-10-22 12:00:00,36.57,36.66,36.55,36.66,37488.0,30.5512,30.6264,30.5345,30.6264,37488.0
2018-10-22 12:10:00,36.65,36.66,36.54,36.57,31350.0,30.618,30.6264,30.5262,30.5512,31350.0
2018-10-22 12:20:00,36.58,36.66,36.58,36.66,30650.0,30.5596,30.6264,30.5596,30.6264,30650.0
2018-10-22 12:30:00,36.66,36.73,36.65,36.7,23462.0,30.6264,30.6849,30.618,30.6598,23462.0
2018-10-22 12:40:00,36.71,36.77,36.71,36.75,29905.0,30.6682,30.7183,30.6682,30.7016,29905.0
2018-10-22 12:50:00,36.74,36.88,36.74,36.8,32861.0,30.6932,30.8102,30.6932,30.7434,32861.0
2018-10-22 13:00:00,36.8,36.91,36.78,36.9,23689.0,30.7434,30.8353,30.7267,30.8269,23689.0
2018-10-22 13:10:00,36.91,36.95,36.89,36.89,29646.0,30.8353,30.8687,30.8185,30.8185,29646.0
2018-10-22 13:20:00,36.89,36.91,36.81,36.87,64210.0,30.8185,30.8353,30.7517,30.8018,64210.0
2018-10-22 13:30:00,36.86,36.92,36.86,36.91,31724.0,30.7935,30.8436,30.7935,30.8353,31724.0
2018-10-22 13:40:00,36.93,36.99,36.87,36.88,28965.0,30.852,30.9021,30.8018,30.8102,28965.0
2018-10-22 13:50:00,36.88,36.93,36.85,36.9,28323.0,30.8102,30.852,30.7851,30.8269,28323.0
2018-10-22 14:00:00,36.91,36.92,36.89,36.92,16867.0,30.8353,30.8436,30.8185,30.8436,16867.0
2018-10-22 14:10:00,36.92,36.97,36.91,36.95,34787.0,30.8436,30.8854,30.8353,30.8687,34787.0
2018-10-22 14:20:00,36.95,36.95,36.86,36.88,32287.0,30.8687,30.8687,30.7935,30.8102,32287.0
2018-10-22 14:30:00,36.87,36.93,36.85,36.9,41453.0,30.8018,30.852,30.7851,30.8269,41453.0
2018-10-22 14:40:00,36.91,37.03,36.91,37.02,36415.0,30.8353,30.9355,30.8353,30.9272,36415.0
2018-10-22 14:50:00,37.03,37.05,36.97,36.98,27017.0,30.9355,30.9522,30.8854,30.8937,27017.0
2018-10-22 15:00:00,36.98,37.06,36.97,37.01,37522.0,30.8937,30.9606,30.8854,30.9188,37522.0
2018-10-22 15:10:00,37.02,37.05,37.01,37.04,39772.0,30.9272,30.9522,30.9188,30.9439,39772.0
2018-10-22 15:20:00,37.04,37.1,37.03,37.06,37100.0,30.9439,30.994,30.9355,30.9606,37100.0
2018-10-22 15:30:00,37.07,37.17,37.05,37.1,62937.0,30.9689,31.0525,30.9522,30.994,62937.0
2018-10-22 15:40:00,37.09,37.09,37.0,37.02,104899.0,30.9856,30.9856,30.9104,30.9272,104899.0
2018-10-22 15:50:00,37.02,37.04,36.98,37.0,158101.0,30.9272,30.9439,30.8937,30.9104,158101.0
2018-10-23 09:30:00,36.61,36.69,36.41,36.44,88104.0,30.5846,30.6515,30.4175,30.4426,88104.0
2018-10-23 09:40:00,36.43,36.5,36.31,36.39,50347.0,30.4343,30.4927,30.334,30.4008,50347.0
2018-10-23 09:50:00,36.42,36.42,36.17,36.18,25808.0,30.4259,30.4259,30.217,30.2254,25808.0
2018-10-23 10:00:00,36.17,36.17,36.03,36.13,75880.0,30.217,30.217,30.1001,30.1836,75880.0
2018-10-23 10:10:00,36.16,36.21,35.99,36.06,80870.0,30.2087,30.2505,30.0667,30.1252,80870.0
2018-10-23 10:20:00,36.06,36.18,35.98,36.06,135497.0,30.1252,30.2254,30.0583,30.1252,135497.0
2018-10-23 10:30:00,36.08,36.17,35.99,36.07,46598.0,30.1419,30.217,30.0667,30.1335,46598.0
2018-10-23 10:40:00,36.07,36.08,35.99,36.02,111576.0,30.1335,30.1419,30.0667,30.0917,111576.0
2018-10-23 10:50:00,36.02,36.16,36.02,36.03,70043.0,30.0917,30.2087,30.0917,30.1001,70043.0
2018-10-23 11:00:00,36.02,36.03,35.79,35.92,125501.0,30.0917,30.1001,29.8996,30.0082,125501.0
2018-10-23 11:10:00,35.91,35.96,35.88,35.92,46800.0,29.9998,30.0416,29.9748,30.0082,46800.0
2018-10-23 11:20:00,35.92,35.97,35.84,35.94,46571.0,30.0082,30.05,29.9414,30.0249,46571.0
2018-10-23 11:30:00,35.95,36.01,35.92,35.92,66982.0,30.0333,30.0834,30.0082,30.0082,66982.0
2018-10-23 11:40:00,35.93,35.96,35.88,35.89,143222.0,30.0165,30.0416,29.9748,29.9831,143222.0
2018-10-23 11:50:00,35.88,35.94,35.8,35.82,59624.0,29.9748,30.0249,29.9079,29.9247,59624.0
2018-10-23 12:00:00,35.82,36.01,35.82,36.01,67577.0,29.9247,30.0834,29.9247,30.0834,67577.0
2018-10-23 12:10:00,36.0,36.07,36.0,36.03,22519.0,30.075,30.1335,30.075,30.1001,22519.0
2018-10-23 12:20:00,36.02,36.03,35.98,36.01,24748.0,30.0917,30.1001,30.0583,30.0834,24748.0
2018-10-23 12:30:00,36.01,36.13,36.0,36.0,49160.0,30.0834,30.1836,30.075,30.075,49160.0
2018-10-23 12:40:00,36.0,36.01,35.93,35.96,53282.0,30.075,30.0834,30.0165,30.0416,53282.0
2018-10-23 12:50:00,35.97,36.0,35.87,35.88,44557.0,30.05,30.075,29.9664,29.9748,44557.0
2018-10-23 13:00:00,35.87,36.01,35.86,35.98,82768.0,29.9664,30.0834,29.9581,30.0583,82768.0
2018-10-23 13:10:00,35.98,36.01,35.94,35.95,136432.0,30.0583,30.0834,30.0249,30.0333,136432.0
2018-10-23 13:20:00,35.95,36.08,35.94,36.0,29468.0,30.0333,30.1419,30.0249,30.075,29468.0
2018-10-23 13:30:00,36.0,36.01,35.93,35.99,76378.0,30.075,30.0834,30.0165,30.0667,76378.0
2018-10-23 13:40:00,35.99,36.01,35.93,36.0,54617.0,30.0667,30.0834,30.0165,30.075,54617.0
2018-10-23 13:50:00,35.99,36.11,35.97,36.0,111732.0,30.0667,30.1669,30.05,30.075,111732.0
2018-10-23 14:00:00,36.0,36.06,35.97,36.05,46358.0,30.075,30.1252,30.05,30.1168,46358.0
2018-10-23 14:10:00,36.06,36.14,36.04,36.14,55441.0,30.1252,30.192,30.1084,30.192,55441.0
2018-10-23 14:20:00,36.14,36.31,36.14,36.27,89438.0,30.192,30.334,30.192,30.3006,89438.0
2018-10-23 14:30:00,36.27,36.34,36.27,36.31,68672.0,30.3006,30.3591,30.3006,30.334,68672.0
2018-10-23 14:40:00,36.31,36.31,36.22,36.26,27979.0,30.334,30.334,30.2588,30.2922,27979.0
2018-10-23 14:50:00,36.25,36.31,36.19,36.22,31747.0,30.2839,30.334,30.2338,30.2588,31747.0
2018-10-23 15:00:00,36.23,36.35,36.2,36.3,76675.0,30.2672,30.3674,30.2421,30.3257,76675.0
2018-10-23 15:10:00,36.3,36.33,36.25,36.25,44785.0,30.3257,30.3507,30.2839,30.2839,44785.0
2018-10-23 15:20:00,36.25,36.35,36.23,36.25,77240.0,30.2839,30.3674,30.2672,30.2839,77240.0
2018-10-23 15:30:00,36.25,36.25,36.18,36.21,95605.0,30.2839,30.2839,30.2254,30.2505,95605.0
2018-10-23 15:40:00,36.21,36.36,36.21,36.36,196607.0,30.2505,30.3758,30.2505,30.3758,196607.0
2018-10-23 15:50:00,36.35,36.36,36.1,36.17,288240.0,30.3674,30.3758,30.1586,30.217,288240.0
2018-10-24 09:30:00,36.29,36.5,36.25,36.45,69679.0,30.3173,30.4927,30.2839,30.451,69679.0
2018-10-24 09:40:00,36.42,36.58,36.4,36.52,88317.0,30.4259,30.5596,30.4092,30.5094,88317.0
2018-10-24 09:50:00,36.51,36.58,36.48,36.55,46601.0,30.5011,30.5596,30.476,30.5345,46601.0
2018-10-24 10:00:00,36.51,36.6,36.48,36.55,60938.0,30.5011,30.5763,30.476,30.5345,60938.0
2018-10-24 10:10:00,36.57,36.7,36.55,36.64,51173.0,30.5512,30.6598,30.5345,30.6097,51173.0
2018-10-24 10:20:00,36.63,36.69,36.57,36.62,71313.0,30.6013,30.6515,30.5512,30.593,71313.0
2018-10-24 10:30:00,36.63,36.73,36.6,36.63,39033.0,30.6013,30.6849,30.5763,30.6013,39033.0
2018-10-24 10:40:00,36.63,36.73,36.48,36.53,49176.0,30.6013,30.6849,30.476,30.5178,49176.0
2018-10-24 10:50:00,36.53,36.56,36.47,36.51,133590.0,30.5178,30.5429,30.4677,30.5011,133590.0
2018-10-24 11:00:00,36.52,36.52,36.22,36.26,66874.0,30.5094,30.5094,30.2588,30.2922,66874.0
2018-10-24 11:10:00,36.27,36.41,36.26,36.31,90679.0,30.3006,30.4175,30.2922,30.334,90679.0
2018-10-24 11:20:00,36.3,36.36,36.24,36.24,38609.0,30.3257,30.3758,30.2755,30.2755,38609.0
2018-10-24 11:30:00,36.24,36.32,36.2,36.29,29277.0,30.2755,30.3424,30.2421,30.3173,29277.0
2018-10-24 11:40:00,36.3,36.43,36.24,36.42,34337.0,30.3257,30.4343,30.2755,30.4259,34337.0
2018-10-24 11:50:00,36.41,36.49,36.37,36.46,47919.0,30.4175,30.4844,30.3841,30.4593,47919.0
2018-10-24 12:00:00,36.45,36.47,36.4,36.43,29747.0,30.451,30.4677,30.4092,30.4343,29747.0
2018-10-24 12:10:00,36.43,36.48,36.32,36.33,59621.0,30.4343,30.476,30.3424,30.3507,59621.0
2018-10-24 12:20:00,36.32,36.4,36.31,36.35,31867.0,30.3424,30.4092,30.334,30.3674,31867.0
2018-10-24 12:30:00,36.35,36.36,36.24,36.25,21123.0,30.3674,30.3758,30.2755,30.2839,21123.0
2018-10-24 12:40:00,36.25,36.32,36.25,36.28,61222.0,30.2839,30.3424,30.2839,30.3089,61222.0
2018-10-24 12:50:00,36.27,36.36,36.22,36.34,27223.0,30.3006,30.3758,30.2588,30.3591,27223.0
2018-10-24 13:00:00,36.34,36.34,36.12,36.12,32067.0,30.3591,30.3591,30.1753,30.1753,32067.0
2018-10-24 13:10:00,36.12,36.14,35.99,36.1,63705.0,30.1753,30.192,30.0667,30.1586,63705.0
2018-10-24 13:20:00,36.09,36.12,36.0,36.02,36598.0,30.1502,30.1753,30.075,30.0917,36598.0
2018-10-24 13:30:00,36.02,36.1,35.95,36.0,42573.0,30.0917,30.1586,30.0333,30.075,42573.0
2018-10-24 13:40:00,36.0,36.11,35.98,36.08,44744.0,30.075,30.1669,30.0583,30.1419,44744.0
2018-10-24 13:50:00,36.08,36.15,35.98,36.0,49630.0,30.1419,30.2003,30.0583,30.075,49630.0
2018-10-24 14:00:00,36.0,36.01,35.94,35.95,32310.0,30.075,30.0834,30.0249,30.0333,32310.0
2018-10-24 14:10:00,35.96,36.09,35.96,36.08,116484.0,30.0416,30.1502,30.0416,30.1419,116484.0
2018-10-24 14:20:00,36.08,36.18,36.04,36.16,57161.0,30.1419,30.2254,30.1084,30.2087,57161.0
2018-10-24 14:30:00,36.16,36.32,36.13,36.27,66938.0,30.2087,30.3424,30.1836,30.3006,66938.0
2018-10-24 14:40:00,36.27,36.29,36.14,36.15,27439.0,30.3006,30.3173,30.192,30.2003,27439.0
2018-10-24 14:50:00,36.16,36.18,36.11,36.14,32372.0,30.2087,30.2254,30.1669,30.192,32372.0
2018-10-24 15:00:00,36.13,36.13,36.01,36.06,53319.0,30.1836,30.1836,30.0834,30.1252,53319.0
2018-10-24 15:10:00,36.06,36.2,36.04,36.14,54352.0,30.1252,30.2421,30.1084,30.192,54352.0
2018-10-24 15:20:00,36.14,36.15,36.05,36.08,64040.0,30.192,30.2003,30.1168,30.1419,64040.0
2018-10-24 15:30:00,36.07,36.11,35.96,36.02,168746.0,30.1335,30.1669,30.0416,30.0917,168746.0
2018-10-24 15:40:00,36.01,36.06,35.88,35.89,199151.0,30.0834,30.1252,29.9748,29.9831,199151.0
2018-10-24 15:50:00,35.89,35.95,35.84,35.85,494577.0,29.9831,30.0333,29.9414,29.9497,494577.0
2018-10-25 09:30:00,35.84,36.12,35.79,35.91,113908.0,29.9414,30.1753,29.8996,29.9998,113908.0
2018-10-25 09:40:00,35.9,35.96,35.79,35.9,43495.0,29.9915,30.0416,29.8996,29.9915,43495.0
2018-10-25 09:50:00,35.91,36.02,35.88,35.97,59174.0,29.9998,30.0917,29.9748,30.05,59174.0
2018-10-25 10:00:00,35.98,36.01,35.84,35.89,68558.0,30.0583,30.0834,29.9414,29.9831,68558.0
2018-10-25 10:10:00,35.89,36.01,35.86,35.99,50369.0,29.9831,30.0834,29.9581,30.0667,50369.0
2018-10-25 10:20:00,35.98,36.04,35.95,36.04,40079.0,30.0583,30.1084,30.0333,30.1084,40079.0
2018-10-25 10:30:00,36.05,36.08,35.97,35.97,81202.0,30.1168,30.1419,30.05,30.05,81202.0
2018-10-25 10:40:00,35.98,36.06,35.93,35.96,61163.0,30.0583,30.1252,30.0165,30.0416,61163.0
2018-10-25 10:50:00,35.95,36.01,35.85,35.85,52875.0,30.0333,30.0834,29.9497,29.9497,52875.0
2018-10-25 11:00:00,35.85,35.9,35.78,35.85,29018.0,29.9497,29.9915,29.8912,29.9497,29018.0
2018-10-25 11:10:00,35.84,35.98,35.83,35.97,45254.0,29.9414,30.0583,29.933,30.05,45254.0
2018-10-25 11:20:00,35.98,36.11,35.97,36.02,101992.0,30.0583,30.1669,30.05,30.0917,101992.0
2018-10-25 11:30:00,36.02,36.04,35.96,35.98,44736.0,30.0917,30.1084,30.0416,30.0583,44736.0
2018-10-25 11:40:00,35.97,36.01,35.94,35.99,46711.0,30.05,30.0834,30.0249,30.0667,46711.0
2018-10-25 11:50:00,35.99,36.02,35.98,35.98,71327.0,30.0667,30.0917,30.0583,30.0583,71327.0
2018-10-25 12:00:00,35.99,36.12,35.96,36.06,71923.0,30.0667,30.1753,30.0416,30.1252,71923.0
2018-10-25 12:10:00,36.06,36.09,35.89,35.9,32038.0,30.1252,30.1502,29.9831,29.9915,32038.0
2018-10-25 12:20:00,35.9,35.95,35.88,35.94,29969.0,29.9915,30.0333,29.9748,30.0249,29969.0
2018-10-25 12:30:00,35.94,35.99,35.93,35.95,28032.0,30.0249,30.0667,30.0165,30.0333,28032.0
2018-10-25 12:40:00,35.95,35.97,35.83,35.89,43693.0,30.0333,30.05,29.933,29.9831,43693.0
2018-10-25 12:50:00,35.89,35.91,35.85,35.91,25783.0,29.9831,29.9998,29.9497,29.9998,25783.0
2018-10-25 13:00:00,35.91,35.91,35.82,35.84,30899.0,29.9998,29.9998,29.9247,29.9414,30899.0
2018-10-25 13:10:00,35.84,35.85,35.79,35.82,29711.0,29.9414,29.9497,29.8996,29.9247,29711.0
2018-10-25 13:20:00,35.82,35.89,35.77,35.85,47846.0,29.9247,29.9831,29.8829,29.9497,47846.0
2018-10-25 13:30:00,35.86,35.93,35.83,35.92,38636.0,29.9581,30.0165,29.933,30.0082,38636.0
2018-10-25 13:40:00,35.91,35.96,35.9,35.95,31982.0,29.9998,30.0416,29.9915,30.0333,31982.0
2018-10-25 13:50:00,35.95,35.95,35.83,35.85,33023.0,30.0333,30.0333,29.933,29.9497,33023.0
2018-10-25 14:00:00,35.85,35.96,35.84,35.95,39890.0,29.9497,30.0416,29.9414,30.0333,39890.0
2018-10-25 14:10:00,35.95,36.0,35.9,35.94,100277.0,30.0333,30.075,29.9915,30.0249,100277.0
2018-10-25 14:20:00,35.94,36.0,35.91,35.99,56208.0,30.0249,30.075,29.9998,30.0667,56208.0
2018-10-25 14:30:00,35.99,36.06,35.97,36.01,72455.0,30.0667,30.1252,30.05,30.0834,72455.0
2018-10-25 14:40:00,36.01,36.01,35.96,35.99,92491.0,30.0834,30.0834,30.0416,30.0667,92491.0
2018-10-25 14:50:00,36.0,36.03,35.97,35.99,49353.0,30.075,30.1001,30.05,30.0667,49353.0
2018-10-25 15:00:00,35.99,36.0,35.94,35.97,55353.0,30.0667,30.075,30.0249,30.05,55353.0
2018-10-25 15:10:00,35.96,36.03,35.95,36.01,90324.0,30.0416,30.1001,30.0333,30.0834,90324.0
2018-10-25 15:20:00,36.0,36.01,35.97,35.98,58841.0,30.075,30.0834,30.05,30.0583,58841.0
2018-10-25 15:30:00,35.98,36.0,35.86,35.89,115540.0,30.0583,30.075,29.9581,29.9831,115540.0
2018-10-25 15:40:00,35.9,35.95,35.87,35.9,122013.0,29.9915,30.0333,29.9664,29.9915,122013.0
2018-10-25 15:50:00,35.9,35.9,35.8,35.88,272244.0,29.9915,29.9915,29.9079,29.9748,272244.0
2018-10-26 09:30:00,35.5,35.79,35.43,35.56,119580.0,29.6573,29.8996,29.5988,29.7074,119580.0
2018-10-26 09:40:00,35.58,35.7,35.55,35.63,77048.0,29.7242,29.8244,29.6991,29.7659,77048.0
2018-10-26 09:50:00,35.61,35.61,35.45,35.49,70895.0,29.7492,29.7492,29.6155,29.649,70895.0
2018-10-26 10:00:00,35.49,35.49,35.17,35.27,98138.0,29.649,29.649,29.3816,29.4652,98138.0
2018-10-26 10:10:00,35.26,35.42,35.24,35.36,112017.0,29.4568,29.5905,29.4401,29.5404,112017.0
2018-10-26 10:20:00,35.36,35.51,35.31,35.43,73922.0,29.5404,29.6657,29.4986,29.5988,73922.0
2018-10-26 10:30:00,35.44,35.44,35.23,35.26,63557.0,29.6072,29.6072,29.4318,29.4568,63557.0
2018-10-26 10:40:00,35.28,35.33,35.08,35.19,225378.0,29.4735,29.5153,29.3064,29.3983,225378.0
2018-10-26 10:50:00,35.2,35.24,35.13,35.13,49463.0,29.4067,29.4401,29.3482,29.3482,49463.0
2018-10-26 11:00:00,35.13,35.28,35.12,35.22,51636.0,29.3482,29.4735,29.3399,29.4234,51636.0
2018-10-26 11:10:00,35.23,35.31,35.19,35.28,55092.0,29.4318,29.4986,29.3983,29.4735,55092.0
2018-10-26 11:20:00,35.28,35.43,35.21,35.39,55589.0,29.4735,29.5988,29.415,29.5654,55589.0
2018-10-26 11:30:00,35.4,35.53,35.4,35.5,39987.0,29.5738,29.6824,29.5738,29.6573,39987.0
2018-10-26 11:40:00,35.5,35.53,35.39,35.42,47105.0,29.6573,29.6824,29.5654,29.5905,47105.0
2018-10-26 11:50:00,35.44,35.66,35.43,35.49,1475275.0,29.6072,29.791,29.5988,29.649,1475275.0
2018-10-26 12:00:00,35.5,35.72,35.47,35.7,52702.0,29.6573,29.8411,29.6323,29.8244,52702.0
2018-10-26 12:10:00,35.72,35.72,35.52,35.62,58305.0,29.8411,29.8411,29.674,29.7576,58305.0
2018-10-26 12:20:00,35.63,35.75,35.63,35.74,42263.0,29.7659,29.8662,29.7659,29.8578,42263.0
2018-10-26 12:30:00,35.74,35.86,35.72,35.81,47777.0,29.8578,29.9581,29.8411,29.9163,47777.0
2018-10-26 12:40:00,35.81,35.96,35.79,35.95,48863.0,29.9163,30.0416,29.8996,30.0333,48863.0
2018-10-26 12:50:00,35.95,35.99,35.89,35.92,48413.0,30.0333,30.0667,29.9831,30.0082,48413.0
2018-10-26 13:00:00,35.93,36.09,35.92,36.06,50149.0,30.0165,30.1502,30.0082,30.1252,50149.0
2018-10-26 13:10:00,36.06,36.09,35.96,36.03,43903.0,30.1252,30.1502,30.0416,30.1001,43903.0
2018-10-26 13:20:00,36.03,36.03,35.87,35.88,40635.0,30.1001,30.1001,29.9664,29.9748,40635.0
2018-10-26 13:30:00,35.88,35.88,35.68,35.71,40867.0,29.9748,29.9748,29.8077,29.8328,40867.0
2018-10-26 13:40:00,35.72,35.84,35.71,35.82,45199.0,29.8411,29.9414,29.8328,29.9247,45199.0
2018-10-26 13:50:00,35.82,35.95,35.8,35.93,38137.0,29.9247,30.0333,29.9079,30.0165,38137.0
2018-10-26 14:00:00,35.94,35.97,35.8,35.83,48164.0,30.0249,30.05,29.9079,29.933,48164.0
2018-10-26 14:10:00,35.84,35.88,35.79,35.81,63748.0,29.9414,29.9748,29.8996,29.9163,63748.0
2018-10-26 14:20:00,35.82,35.91,35.75,35.83,41447.0,29.9247,29.9998,29.8662,29.933,41447.0
2018-10-26 14:30:00,35.83,35.86,35.78,35.78,35436.0,29.933,29.9581,29.8912,29.8912,35436.0
2018-10-26 14:40:00,35.78,35.81,35.7,35.72,36605.0,29.8912,29.9163,29.8244,29.8411,36605.0
2018-10-26 14:50:00,35.72,35.72,35.47,35.51,127009.0,29.8411,29.8411,29.6323,29.6657,127009.0
2018-10-26 15:00:00,35.5,35.54,35.43,35.53,76949.0,29.6573,29.6907,29.5988,29.6824,76949.0
2018-10-26 15:10:00,35.53,35.6,35.46,35.6,66480.0,29.6824,29.7409,29.6239,29.7409,66480.0
2018-10-26 15:20:00,35.59,35.69,35.55,35.59,112787.0,29.7325,29.816,29.6991,29.7325,112787.0
2018-10-26 15:30:00,35.58,35.66,35.48,35.61,142230.0,29.7242,29.791,29.6406,29.7492,142230.0
2018-10-26 15:40:00,35.6,35.71,35.5,35.63,215799.0,29.7409,29.8328,29.6573,29.7659,215799.0
2018-10-26 15:50:00,35.64,35.73,35.47,35.57,390400.0,29.7743,29.8495,29.6323,29.7158,390400.0
2018-10-29 09:30:00,35.79,36.11,35.79,36.11,79374.0,29.8996,30.1669,29.8996,30.1669,79374.0
2018-10-29 09:40:00,36.08,36.16,36.03,36.09,49596.0,30.1419,30.2087,30.1001,30.1502,49596.0
2018-10-29 09:50:00,36.1,36.1,35.9,36.01,43108.0,30.1586,30.1586,29.9915,30.0834,43108.0
2018-10-29 10:00:00,36.02,36.22,36.01,36.19,61570.0,30.0917,30.2588,30.0834,30.2338,61570.0
2018-10-29 10:10:00,36.21,36.22,36.0,36.11,66581.0,30.2505,30.2588,30.075,30.1669,66581.0
2018-10-29 10:20:00,36.13,36.2,36.06,36.14,52048.0,30.1836,30.2421,30.1252,30.192,52048.0
2018-10-29 10:30:00,36.11,36.18,36.0,36.03,55231.0,30.1669,30.2254,30.075,30.1001,55231.0
2018-10-29 10:40:00,36.03,36.05,35.94,35.96,47511.0,30.1001,30.1168,30.0249,30.0416,47511.0
2018-10-29 10:50:00,35.97,36.02,35.93,35.95,46427.0,30.05,30.0917,30.0165,30.0333,46427.0
2018-10-29 11:00:00,35.96,36.01,35.91,35.91,44668.0,30.0416,30.0834,29.9998,29.9998,44668.0
2018-10-29 11:10:00,35.91,35.92,35.81,35.9,61171.0,29.9998,30.0082,29.9163,29.9915,61171.0
2018-10-29 11:20:00,35.89,35.97,35.85,35.92,68128.0,29.9831,30.05,29.9497,30.0082,68128.0
2018-10-29 11:30:00,35.93,35.96,35.88,35.95,41690.0,30.0165,30.0416,29.9748,30.0333,41690.0
2018-10-29 11:40:00,35.95,36.02,35.93,35.93,51902.0,30.0333,30.0917,30.0165,30.0165,51902.0
2018-10-29 11:50:00,35.92,36.0,35.84,35.84,48579.0,30.0082,30.075,29.9414,29.9414,48579.0
2018-10-29 12:00:00,35.84,35.86,35.74,35.74,68240.0,29.9414,29.9581,29.8578,29.8578,68240.0
2018-10-29 12:10:00,35.74,35.8,35.72,35.75,55160.0,29.8578,29.9079,29.8411,29.8662,55160.0
2018-10-29 12:20:00,35.75,35.77,35.64,35.67,53449.0,29.8662,29.8829,29.7743,29.7993,53449.0
2018-10-29 12:30:00,35.66,35.74,35.64,35.68,41949.0,29.791,29.8578,29.7743,29.8077,41949.0
2018-10-29 12:40:00,35.68,35.72,35.65,35.67,38748.0,29.8077,29.8411,29.7826,29.7993,38748.0
2018-10-29 12:50:00,35.67,35.7,35.58,35.63,40885.0,29.7993,29.8244,29.7242,29.7659,40885.0
2018-10-29 13:00:00,35.63,35.73,35.62,35.68,53707.0,29.7659,29.8495,29.7576,29.8077,53707.0
2018-10-29 13:10:00,35.68,35.69,35.63,35.66,38826.0,29.8077,29.816,29.7659,29.791,38826.0
2018-10-29 13:20:00,35.66,35.68,35.63,35.63,28426.0,29.791,29.8077,29.7659,29.7659,28426.0
2018-10-29 13:30:00,35.64,35.79,35.64,35.77,36465.0,29.7743,29.8996,29.7743,29.8829,36465.0
2018-10-29 13:40:00,35.76,35.79,35.7,35.74,44611.0,29.8745,29.8996,29.8244,29.8578,44611.0
2018-10-29 13:50:00,35.74,35.8,35.67,35.67,38087.0,29.8578,29.9079,29.7993,29.7993,38087.0
2018-10-29 14:00:00,35.67,35.71,35.62,35.68,47876.0,29.7993,29.8328,29.7576,29.8077,47876.0
2018-10-29 14:10:00,35.68,35.68,35.54,35.64,65958.0,29.8077,29.8077,29.6907,29.7743,65958.0
2018-10-29 14:20:00,35.63,35.7,35.62,35.62,59520.0,29.7659,29.8244,29.7576,29.7576,59520.0
2018-10-29 14:30:00,35.64,35.68,35.59,35.68,56534.0,29.7743,29.8077,29.7325,29.8077,56534.0
2018-10-29 14:40:00,35.68,35.78,35.67,35.71,61654.0,29.8077,29.8912,29.7993,29.8328,61654.0
2018-10-29 14:50:00,35.71,35.72,35.61,35.68,68159.0,29.8328,29.8411,29.7492,29.8077,68159.0
2018-10-29 15:00:00,35.7,35.71,35.42,35.45,123202.0,29.8244,29.8328,29.5905,29.6155,123202.0
2018-10-29 15:10:00,35.46,35.46,35.22,35.33,144980.0,29.6239,29.6239,29.4234,29.5153,144980.0
2018-10-29 15:20:00,35.33,35.4,35.25,35.34,199610.0,29.5153,29.5738,29.4485,29.5237,199610.0
2018-10-29 15:30:00,35.33,35.36,35.26,35.3,271992.0,29.5153,29.5404,29.4568,29.4902,271992.0
2018-10-29 15:40:00,35.29,35.48,35.14,35.39,369255.0,29.4819,29.6406,29.3566,29.5654,369255.0
2018-10-29 15:50:00,35.4,35.47,35.35,35.43,792051.0,29.5738,29.6323,29.532,29.5988,792051.0
2018-10-30 09:30:00,35.4,35.66,35.37,35.58,54158.0,29.5738,29.791,29.5487,29.7242,54158.0
2018-10-30 09:40:00,35.57,35.76,35.56,35.73,40183.0,29.7158,29.8745,29.7074,29.8495,40183.0
2018-10-30 09:50:00,35.73,35.89,35.66,35.86,43188.0,29.8495,29.9831,29.791,29.9581,43188.0
2018-10-30 10:00:00,35.87,35.93,35.79,35.8,42466.0,29.9664,30.0165,29.8996,29.9079,42466.0
2018-10-30 10:10:00,35.8,35.83,35.66,35.75,43018.0,29.9079,29.933,29.791,29.8662,43018.0
2018-10-30 10:20:00,35.75,35.77,35.59,35.65,44291.0,29.8662,29.8829,29.7325,29.7826,44291.0
2018-10-30 10:30:00,35.66,35.73,35.61,35.65,49494.0,29.791,29.8495,29.7492,29.7826,49494.0
2018-10-30 10:40:00,35.65,35.66,35.52,35.56,43311.0,29.7826,29.791,29.674,29.7074,43311.0
2018-10-30 10:50:00,35.56,35.62,35.49,35.6,40482.0,29.7074,29.7576,29.649,29.7409,40482.0
2018-10-30 11:00:00,35.6,35.77,35.58,35.76,42271.0,29.7409,29.8829,29.7242,29.8745,42271.0
2018-10-30 11:10:00,35.75,35.78,35.61,35.62,49133.0,29.8662,29.8912,29.7492,29.7576,49133.0
2018-10-30 11:20:00,35.63,35.8,35.59,35.78,52561.0,29.7659,29.9079,29.7325,29.8912,52561.0
2018-10-30 11:30:00,35.78,35.82,35.75,35.79,53261.0,29.8912,29.9247,29.8662,29.8996,53261.0
2018-10-30 11:40:00,35.8,35.89,35.76,35.89,109587.0,29.9079,29.9831,29.8745,29.9831,109587.0
2018-10-30 11:50:00,35.88,35.92,35.73,35.73,41302.0,29.9748,30.0082,29.8495,29.8495,41302.0
2018-10-30 12:00:00,35.74,35.76,35.62,35.63,57036.0,29.8578,29.8745,29.7576,29.7659,57036.0
2018-10-30 12:10:00,35.64,35.67,35.57,35.62,53803.0,29.7743,29.7993,29.7158,29.7576,53803.0
2018-10-30 12:20:00,35.61,35.64,35.6,35.61,32599.0,29.7492,29.7743,29.7409,29.7492,32599.0
2018-10-30 12:30:00,35.61,35.61,35.52,35.6,27865.0,29.7492,29.7492,29.674,29.7409,27865.0
2018-10-30 12:40:00,35.6,35.69,35.54,35.68,40272.0,29.7409,29.816,29.6907,29.8077,40272.0
2018-10-30 12:50:00,35.67,35.71,35.62,35.66,45363.0,29.7993,29.8328,29.7576,29.791,45363.0
2018-10-30 13:00:00,35.65,35.71,35.59,35.68,40681.0,29.7826,29.8328,29.7325,29.8077,40681.0
2018-10-30 13:10:00,35.67,35.67,35.58,35.66,43691.0,29.7993,29.7993,29.7242,29.791,43691.0
2018-10-30 13:20:00,35.65,35.7,35.46,35.48,54127.0,29.7826,29.8244,29.6239,29.6406,54127.0
2018-10-30 13:30:00,35.47,35.48,35.36,35.45,77869.0,29.6323,29.6406,29.5404,29.6155,77869.0
2018-10-30 13:40:00,35.45,35.56,35.45,35.54,48312.0,29.6155,29.7074,29.6155,29.6907,48312.0
2018-10-30 13:50:00,35.54,35.58,35.49,35.57,38521.0,29.6907,29.7242,29.649,29.7158,38521.0
2018-10-30 14:00:00,35.58,35.59,35.44,35.45,36157.0,29.7242,29.7325,29.6072,29.6155,36157.0
2018-10-30 14:10:00,35.45,35.48,35.39,35.46,54344.0,29.6155,29.6406,29.5654,29.6239,54344.0
2018-10-30 14:20:00,35.46,35.54,35.44,35.47,52136.0,29.6239,29.6907,29.6072,29.6323,52136.0
2018-10-30 14:30:00,35.47,35.51,35.38,35.39,60678.0,29.6323,29.6657,29.5571,29.5654,60678.0
2018-10-30 14:40:00,35.4,35.43,35.38,35.4,65285.0,29.5738,29.5988,29.5571,29.5738,65285.0
2018-10-30 14:50:00,35.4,35.51,35.39,35.44,135405.0,29.5738,29.6657,29.5654,29.6072,135405.0
2018-10-30 15:00:00,35.44,35.46,35.36,35.42,234834.0,29.6072,29.6239,29.5404,29.5905,234834.0
2018-10-30 15:10:00,35.42,35.47,35.39,35.42,182994.0,29.5905,29.6323,29.5654,29.5905,182994.0
2018-10-30 15:20:00,35.42,35.62,35.41,35.57,104188.0,29.5905,29.7576,29.5821,29.7158,104188.0
2018-10-30 15:30:00,35.58,35.69,35.53,35.66,108229.0,29.7242,29.816,29.6824,29.791,108229.0
2018-10-30 15:40:00,35.67,35.74,35.6,35.67,167672.0,29.7993,29.8578,29.7409,29.7993,167672.0
2018-10-30 15:50:00,35.66,35.74,35.66,35.73,334313.0,29.791,29.8578,29.791,29.8495,334313.0
2018-10-31 09:30:00,35.79,36.28,35.79,36.14,101380.0,29.9244,30.3341,29.9244,30.217,101380.0
2018-10-31 09:40:00,36.15,36.36,36.14,36.32,51053.0,30.2254,30.401,30.217,30.3675,51053.0
2018-10-31 09:50:00,36.31,36.41,36.3,36.37,32606.0,30.3592,30.4428,30.3508,30.4093,32606.0
2018-10-31 10:00:00,36.37,36.54,36.35,36.43,79679.0,30.4093,30.5515,30.3926,30.4595,79679.0
2018-10-31 10:10:00,36.44,36.59,36.4,36.59,43565.0,30.4678,30.5933,30.4344,30.5933,43565.0
2018-10-31 10:20:00,36.6,36.71,36.54,36.63,45987.0,30.6016,30.6936,30.5515,30.6267,45987.0
2018-10-31 10:30:00,36.63,36.67,36.55,36.59,53705.0,30.6267,30.6602,30.5598,30.5933,53705.0
2018-10-31 10:40:00,36.6,36.61,36.52,36.58,49992.0,30.6016,30.61,30.5347,30.5849,49992.0
2018-10-31 10:50:00,36.58,36.65,36.48,36.48,69472.0,30.5849,30.6434,30.5013,30.5013,69472.0
2018-10-31 11:00:00,36.48,36.64,36.44,36.62,133156.0,30.5013,30.6351,30.4678,30.6183,133156.0
2018-10-31 11:10:00,36.61,36.72,36.57,36.6,50828.0,30.61,30.702,30.5765,30.6016,50828.0
2018-10-31 11:20:00,36.6,36.67,36.6,36.63,40689.0,30.6016,30.6602,30.6016,30.6267,40689.0
2018-10-31 11:30:00,36.63,36.7,36.61,36.69,58208.0,30.6267,30.6852,30.61,30.6769,58208.0
2018-10-31 11:40:00,36.68,36.71,36.53,36.54,67562.0,30.6685,30.6936,30.5431,30.5515,67562.0
2018-10-31 11:50:00,36.54,36.58,36.46,36.5,59898.0,30.5515,30.5849,30.4846,30.518,59898.0
2018-10-31 12:00:00,36.5,36.53,36.36,36.41,74296.0,30.518,30.5431,30.401,30.4428,74296.0
2018-10-31 12:10:00,36.42,36.56,36.42,36.53,43296.0,30.4511,30.5682,30.4511,30.5431,43296.0
2018-10-31 12:20:00,36.52,36.58,36.5,36.51,33719.0,30.5347,30.5849,30.518,30.5264,33719.0
2018-10-31 12:30:00,36.5,36.51,36.45,36.48,42890.0,30.518,30.5264,30.4762,30.5013,42890.0
2018-10-31 12:40:00,36.48,36.53,36.43,36.46,38769.0,30.5013,30.5431,30.4595,30.4846,38769.0
2018-10-31 12:50:00,36.46,36.53,36.41,36.45,77619.0,30.4846,30.5431,30.4428,30.4762,77619.0
2018-10-31 13:00:00,36.45,36.57,36.45,36.57,56204.0,30.4762,30.5765,30.4762,30.5765,56204.0
2018-10-31 13:10:00,36.58,36.62,36.56,36.59,42385.0,30.5849,30.6183,30.5682,30.5933,42385.0
2018-10-31 13:20:00,36.59,36.67,36.58,36.61,86481.0,30.5933,30.6602,30.5849,30.61,86481.0
2018-10-31 13:30:00,36.61,36.62,36.57,36.58,41176.0,30.61,30.6183,30.5765,30.5849,41176.0
2018-10-31 13:40:00,36.58,36.58,36.51,36.54,95902.0,30.5849,30.5849,30.5264,30.5515,95902.0
2018-10-31 13:50:00,36.54,36.56,36.48,36.52,109378.0,30.5515,30.5682,30.5013,30.5347,109378.0
2018-10-31 14:00:00,36.52,36.59,36.49,36.51,50597.0,30.5347,30.5933,30.5097,30.5264,50597.0
2018-10-31 14:10:00,36.52,36.6,36.51,36.56,40504.0,30.5347,30.6016,30.5264,30.5682,40504.0
2018-10-31 14:20:00,36.57,36.58,36.53,36.55,189223.0,30.5765,30.5849,30.5431,30.5598,189223.0
2018-10-31 14:30:00,36.55,36.72,36.52,36.72,61832.0,30.5598,30.702,30.5347,30.702,61832.0
2018-10-31 14:40:00,36.72,36.81,36.72,36.77,45673.0,30.702,30.7772,30.702,30.7438,45673.0
2018-10-31 14:50:00,36.77,36.81,36.73,36.75,66126.0,30.7438,30.7772,30.7103,30.727,66126.0
2018-10-31 15:00:00,36.74,36.8,36.68,36.68,82874.0,30.7187,30.7688,30.6685,30.6685,82874.0
2018-10-31 15:10:00,36.68,36.71,36.6,36.6,107380.0,30.6685,30.6936,30.6016,30.6016,107380.0
2018-10-31 15:20:00,36.59,36.6,36.49,36.56,151908.0,30.5933,30.6016,30.5097,30.5682,151908.0
2018-10-31 15:30:00,36.56,36.59,36.36,36.38,193900.0,30.5682,30.5933,30.401,30.4177,193900.0
2018-10-31 15:40:00,36.38,36.42,36.18,36.2,246087.0,30.4177,30.4511,30.2505,30.2672,246087.0
2018-10-31 15:50:00,36.2,36.26,36.14,36.19,484285.0,30.2672,30.3173,30.217,30.2588,484285.0
2018-11-01 09:30:00,36.3,36.57,36.28,36.57,105545.0,30.3508,30.5765,30.3341,30.5765,105545.0
2018-11-01 09:40:00,36.55,36.62,36.4,36.4,50537.0,30.5598,30.6183,30.4344,30.4344,50537.0
2018-11-01 09:50:00,36.4,36.63,36.37,36.47,93624.0,30.4344,30.6267,30.4093,30.4929,93624.0
2018-11-01 10:00:00,36.42,36.46,36.24,36.33,211506.0,30.4511,30.4846,30.3006,30.3759,211506.0
2018-11-01 10:10:00,36.32,36.48,36.24,36.32,135660.0,30.3675,30.5013,30.3006,30.3675,135660.0
2018-11-01 10:20:00,36.31,36.49,36.3,36.47,48853.0,30.3592,30.5097,30.3508,30.4929,48853.0
2018-11-01 10:30:00,36.47,36.63,36.47,36.56,124323.0,30.4929,30.6267,30.4929,30.5682,124323.0
2018-11-01 10:40:00,36.57,36.61,36.5,36.58,58042.0,30.5765,30.61,30.518,30.5849,58042.0
2018-11-01 10:50:00,36.57,36.64,36.53,36.64,62042.0,30.5765,30.6351,30.5431,30.6351,62042.0
2018-11-01 11:00:00,36.64,36.7,36.59,36.64,51785.0,30.6351,30.6852,30.5933,30.6351,51785.0
2018-11-01 11:10:00,36.65,36.85,36.64,36.84,54562.0,30.6434,30.8107,30.6351,30.8023,54562.0
2018-11-01 11:20:00,36.83,37.03,36.83,36.91,74558.0,30.7939,30.9612,30.7939,30.8608,74558.0
2018-11-01 11:30:00,36.91,36.93,36.84,36.87,69378.0,30.8608,30.8775,30.8023,30.8274,69378.0
2018-11-01 11:40:00,36.87,36.89,36.81,36.88,45060.0,30.8274,30.8441,30.7772,30.8357,45060.0
2018-11-01 11:50:00,36.87,36.88,36.77,36.79,58364.0,30.8274,30.8357,30.7438,30.7605,58364.0
2018-11-01 12:00:00,36.79,36.84,36.72,36.82,57880.0,30.7605,30.8023,30.702,30.7856,57880.0
2018-11-01 12:10:00,36.82,36.84,36.69,36.72,33795.0,30.7856,30.8023,30.6769,30.702,33795.0
2018-11-01 12:20:00,36.72,36.74,36.65,36.74,46779.0,30.702,30.7187,30.6434,30.7187,46779.0
2018-11-01 12:30:00,36.73,36.77,36.73,36.75,30342.0,30.7103,30.7438,30.7103,30.727,30342.0
2018-11-01 12:40:00,36.74,36.79,36.7,36.79,34775.0,30.7187,30.7605,30.6852,30.7605,34775.0
2018-11-01 12:50:00,36.79,36.9,36.78,36.87,95343.0,30.7605,30.8525,30.7521,30.8274,95343.0
2018-11-01 13:00:00,36.87,36.88,36.75,36.76,37002.0,30.8274,30.8357,30.727,30.7354,37002.0
2018-11-01 13:10:00,36.75,36.83,36.73,36.79,60588.0,30.727,30.7939,30.7103,30.7605,60588.0
2018-11-01 13:20:00,36.79,36.97,36.77,36.96,64772.0,30.7605,30.911,30.7438,30.9026,64772.0
2018-11-01 13:30:00,36.97,36.99,36.89,36.92,100506.0,30.911,30.9277,30.8441,30.8692,100506.0
2018-11-01 13:40:00,36.93,36.93,36.81,36.86,51213.0,30.8775,30.8775,30.7772,30.819,51213.0
2018-11-01 13:50:00,36.86,36.87,36.81,36.84,39642.0,30.819,30.8274,30.7772,30.8023,39642.0
2018-11-01 14:00:00,36.83,36.85,36.78,36.8,51753.0,30.7939,30.8107,30.7521,30.7688,51753.0
2018-11-01 14:10:00,36.8,36.82,36.74,36.76,68602.0,30.7688,30.7856,30.7187,30.7354,68602.0
2018-11-01 14:20:00,36.77,36.82,36.76,36.79,43506.0,30.7438,30.7856,30.7354,30.7605,43506.0
2018-11-01 14:30:00,36.79,36.8,36.71,36.77,60728.0,30.7605,30.7688,30.6936,30.7438,60728.0
2018-11-01 14:40:00,36.77,36.89,36.77,36.89,40823.0,30.7438,30.8441,30.7438,30.8441,40823.0
2018-11-01 14:50:00,36.88,36.88,36.78,36.78,65528.0,30.8357,30.8357,30.7521,30.7521,65528.0
2018-11-01 15:00:00,36.79,36.79,36.68,36.7,87279.0,30.7605,30.7605,30.6685,30.6852,87279.0
2018-11-01 15:10:00,36.71,36.72,36.67,36.71,65870.0,30.6936,30.702,30.6602,30.6936,65870.0
2018-11-01 15:20:00,36.7,36.79,36.64,36.79,98892.0,30.6852,30.7605,30.6351,30.7605,98892.0
2018-11-01 15:30:00,36.78,36.87,36.75,36.86,110091.0,30.7521,30.8274,30.727,30.819,110091.0
2018-11-01 15:40:00,36.86,37.04,36.84,37.03,183273.0,30.819,30.9695,30.8023,30.9612,183273.0
2018-11-01 15:50:00,37.03,37.07,36.99,37.07,347115.0,30.9612,30.9946,30.9277,30.9946,347115.0
2018-11-02 09:30:00,37.17,37.31,36.95,37.07,102151.0,31.0782,31.1953,30.8943,30.9946,102151.0
2018-11-02 09:40:00,37.07,37.2,37.03,37.16,40239.0,30.9946,31.1033,30.9612,31.0698,40239.0
2018-11-02 09:50:00,37.17,37.44,37.1,37.44,110808.0,31.0782,31.304,31.0197,31.304,110808.0
2018-11-02 10:00:00,37.43,37.55,37.36,37.4,118621.0,31.2956,31.3959,31.2371,31.2705,118621.0
2018-11-02 10:10:00,37.39,37.45,37.3,37.32,90804.0,31.2622,31.3123,31.1869,31.2036,90804.0
2018-11-02 10:20:00,37.31,37.51,37.26,37.49,84909.0,31.1953,31.3625,31.1535,31.3458,84909.0
2018-11-02 10:30:00,37.5,37.65,37.37,37.38,93372.0,31.3541,31.4795,31.2454,31.2538,93372.0
2018-11-02 10:40:00,37.37,37.58,37.31,37.56,132518.0,31.2454,31.421,31.1953,31.4043,132518.0
2018-11-02 10:50:00,37.55,37.73,37.55,37.7,125133.0,31.3959,31.5464,31.3959,31.5213,125133.0
2018-11-02 11:00:00,37.7,37.71,37.48,37.5,39364.0,31.5213,31.5297,31.3374,31.3541,39364.0
2018-11-02 11:10:00,37.49,37.52,37.29,37.34,81441.0,31.3458,31.3708,31.1785,31.2203,81441.0
2018-11-02 11:20:00,37.34,37.43,37.28,37.36,50507.0,31.2203,31.2956,31.1702,31.2371,50507.0
2018-11-02 11:30:00,37.35,37.35,37.26,37.33,32362.0,31.2287,31.2287,31.1535,31.212,32362.0
2018-11-02 11:40:00,37.34,37.47,37.32,37.37,58355.0,31.2203,31.329,31.2036,31.2454,58355.0
2018-11-02 11:50:00,37.37,37.45,37.33,37.37,36547.0,31.2454,31.3123,31.212,31.2454,36547.0
2018-11-02 12:00:00,37.37,37.46,37.31,37.42,34902.0,31.2454,31.3207,31.1953,31.2872,34902.0
2018-11-02 12:10:00,37.43,37.44,37.36,37.39,39834.0,31.2956,31.304,31.2371,31.2622,39834.0
2018-11-02 12:20:00,37.39,37.45,37.35,37.44,49232.0,31.2622,31.3123,31.2287,31.304,49232.0
2018-11-02 12:30:00,37.45,37.45,37.29,37.36,63622.0,31.3123,31.3123,31.1785,31.2371,63622.0
2018-11-02 12:40:00,37.35,37.38,37.32,37.36,46380.0,31.2287,31.2538,31.2036,31.2371,46380.0
2018-11-02 12:50:00,37.37,37.4,37.28,37.3,51615.0,31.2454,31.2705,31.1702,31.1869,51615.0
2018-11-02 13:00:00,37.3,37.34,37.25,37.33,67654.0,31.1869,31.2203,31.1451,31.212,67654.0
2018-11-02 13:10:00,37.33,37.37,37.29,37.32,44356.0,31.212,31.2454,31.1785,31.2036,44356.0
2018-11-02 13:20:00,37.33,37.35,37.28,37.34,30019.0,31.212,31.2287,31.1702,31.2203,30019.0
2018-11-02 13:30:00,37.34,37.41,37.32,37.34,29522.0,31.2203,31.2789,31.2036,31.2203,29522.0
2018-11-02 13:40:00,37.34,37.43,37.31,37.35,35523.0,31.2203,31.2956,31.1953,31.2287,35523.0
2018-11-02 13:50:00,37.35,37.36,37.25,37.34,43146.0,31.2287,31.2371,31.1451,31.2203,43146.0
2018-11-02 14:00:00,37.35,37.35,37.21,37.21,63883.0,31.2287,31.2287,31.1117,31.1117,63883.0
2018-11-02 14:10:00,37.2,37.21,37.04,37.07,71384.0,31.1033,31.1117,30.9695,30.9946,71384.0
2018-11-02 14:20:00,37.06,37.39,37.04,37.37,58457.0,30.9862,31.2622,30.9695,31.2454,58457.0
2018-11-02 14:30:00,37.36,37.37,37.21,37.21,69268.0,31.2371,31.2454,31.1117,31.1117,69268.0
2018-11-02 14:40:00,37.2,37.24,37.12,37.15,55228.0,31.1033,31.1367,31.0364,31.0615,55228.0
2018-11-02 14:50:00,37.16,37.2,37.13,37.18,41197.0,31.0698,31.1033,31.0448,31.0866,41197.0
2018-11-02 15:00:00,37.18,37.2,37.07,37.15,64078.0,31.0866,31.1033,30.9946,31.0615,64078.0
2018-11-02 15:10:00,37.14,37.22,37.08,37.1,138347.0,31.0531,31.12,31.003,31.0197,138347.0
2018-11-02 15:20:00,37.11,37.15,37.05,37.08,89081.0,31.028,31.0615,30.9779,31.003,89081.0
2018-11-02 15:30:00,37.08,37.2,37.01,37.2,91511.0,31.003,31.1033,30.9444,31.1033,91511.0
2018-11-02 15:40:00,37.2,37.28,37.19,37.27,122711.0,31.1033,31.1702,31.0949,31.1618,122711.0
2018-11-02 15:50:00,37.27,37.43,37.25,37.42,533366.0,31.1618,31.2956,31.1451,31.2872,533366.0
2018-11-05 09:30:00,37.63,38.19,37.63,37.99,115407.0,31.4628,31.931,31.4628,31.7638,115407.0
2018-11-05 09:40:00,37.99,38.15,37.83,38.06,274165.0,31.7638,31.8976,31.63,31.8223,274165.0
2018-11-05 09:50:00,38.04,38.33,37.96,37.97,87469.0,31.8056,32.0481,31.7387,31.7471,87469.0
2018-11-05 10:00:00,38.0,38.15,37.96,38.04,84647.0,31.7722,31.8976,31.7387,31.8056,84647.0
2018-11-05 10:10:00,38.03,38.12,37.95,38.12,73698.0,31.7973,31.8725,31.7304,31.8725,73698.0
2018-11-05 10:20:00,38.12,38.15,37.97,37.98,78606.0,31.8725,31.8976,31.7471,31.7555,78606.0
2018-11-05 10:30:00,37.98,38.08,37.95,38.03,97160.0,31.7555,31.8391,31.7304,31.7973,97160.0
2018-11-05 10:40:00,38.04,38.1,38.01,38.03,73450.0,31.8056,31.8558,31.7805,31.7973,73450.0
2018-11-05 10:50:00,38.03,38.13,38.01,38.11,65151.0,31.7973,31.8809,31.7805,31.8642,65151.0
2018-11-05 11:00:00,38.1,38.16,38.06,38.13,53797.0,31.8558,31.906,31.8223,31.8809,53797.0
2018-11-05 11:10:00,38.13,38.17,38.03,38.1,51952.0,31.8809,31.9143,31.7973,31.8558,51952.0
2018-11-05 11:20:00,38.11,38.13,38.04,38.08,101597.0,31.8642,31.8809,31.8056,31.8391,101597.0
2018-11-05 11:30:00,38.08,38.11,38.01,38.09,66569.0,31.8391,31.8642,31.7805,31.8474,66569.0
2018-11-05 11:40:00,38.09,38.1,38.0,38.01,54746.0,31.8474,31.8558,31.7722,31.7805,54746.0
2018-11-05 11:50:00,38.0,38.11,38.0,38.05,72905.0,31.7722,31.8642,31.7722,31.814,72905.0
2018-11-05 12:00:00,38.06,38.08,37.92,37.96,89234.0,31.8223,31.8391,31.7053,31.7387,89234.0
2018-11-05 12:10:00,37.96,38.06,37.96,38.0,63578.0,31.7387,31.8223,31.7387,31.7722,63578.0
2018-11-05 12:20:00,38.0,38.01,37.93,37.97,54050.0,31.7722,31.7805,31.7137,31.7471,54050.0
2018-11-05 12:30:00,37.98,38.01,37.95,38.0,33360.0,31.7555,31.7805,31.7304,31.7722,33360.0
2018-11-05 12:40:00,37.99,38.0,37.93,37.97,57751.0,31.7638,31.7722,31.7137,31.7471,57751.0
2018-11-05 12:50:00,37.98,38.07,37.96,38.06,68803.0,31.7555,31.8307,31.7387,31.8223,68803.0
2018-11-05 13:00:00,38.05,38.08,37.96,37.98,51227.0,31.814,31.8391,31.7387,31.7555,51227.0
2018-11-05 13:10:00,37.98,37.99,37.91,37.97,36427.0,31.7555,31.7638,31.6969,31.7471,36427.0
2018-11-05 13:20:00,37.96,37.98,37.96,37.98,32217.0,31.7387,31.7555,31.7387,31.7555,32217.0
2018-11-05 13:30:00,37.98,38.06,37.97,38.04,41433.0,31.7555,31.8223,31.7471,31.8056,41433.0
2018-11-05 13:40:00,38.05,38.17,37.99,38.16,181310.0,31.814,31.9143,31.7638,31.906,181310.0
2018-11-05 13:50:00,38.16,38.16,38.05,38.05,42962.0,31.906,31.906,31.814,31.814,42962.0
2018-11-05 14:00:00,38.05,38.06,37.97,37.98,27954.0,31.814,31.8223,31.7471,31.7555,27954.0
2018-11-05 14:10:00,37.98,38.15,37.97,38.14,149714.0,31.7555,31.8976,31.7471,31.8892,149714.0
2018-11-05 14:20:00,38.13,38.21,38.13,38.2,39888.0,31.8809,31.9478,31.8809,31.9394,39888.0
2018-11-05 14:30:00,38.19,38.2,38.12,38.14,45905.0,31.931,31.9394,31.8725,31.8892,45905.0
2018-11-05 14:40:00,38.15,38.18,38.12,38.17,33856.0,31.8976,31.9227,31.8725,31.9143,33856.0
2018-11-05 14:50:00,38.16,38.24,38.16,38.21,82422.0,31.906,31.9728,31.906,31.9478,82422.0
2018-11-05 15:00:00,38.22,38.32,38.17,38.32,88891.0,31.9561,32.0397,31.9143,32.0397,88891.0
2018-11-05 15:10:00,38.32,38.38,38.25,38.3,67155.0,32.0397,32.0899,31.9812,32.023,67155.0
2018-11-05 15:20:00,38.3,38.34,38.21,38.25,85453.0,32.023,32.0565,31.9478,31.9812,85453.0
2018-11-05 15:30:00,38.25,38.31,38.21,38.29,94261.0,31.9812,32.0314,31.9478,32.0147,94261.0
2018-11-05 15:40:00,38.29,38.3,38.21,38.26,160541.0,32.0147,32.023,31.9478,31.9896,160541.0
2018-11-05 15:50:00,38.26,38.32,38.25,38.31,405363.0,31.9896,32.0397,31.9812,32.0314,405363.0
2018-11-06 09:30:00,38.3,38.62,38.17,38.5,65882.0,32.023,32.2906,31.9143,32.1902,65882.0
2018-11-06 09:40:00,38.46,38.52,38.32,38.43,38132.0,32.1568,32.207,32.0397,32.1317,38132.0
2018-11-06 09:50:00,38.41,38.44,38.35,38.37,26899.0,32.115,32.1401,32.0648,32.0815,26899.0
2018-11-06 10:00:00,38.36,38.45,38.27,38.28,53497.0,32.0732,32.1484,31.9979,32.0063,53497.0
2018-11-06 10:10:00,38.28,38.44,38.28,38.37,69821.0,32.0063,32.1401,32.0063,32.0815,69821.0
2018-11-06 10:20:00,38.37,38.37,38.22,38.22,46775.0,32.0815,32.0815,31.9561,31.9561,46775.0
2018-11-06 10:30:00,38.23,38.28,38.11,38.15,67343.0,31.9645,32.0063,31.8642,31.8976,67343.0
2018-11-06 10:40:00,38.16,38.22,38.11,38.17,42124.0,31.906,31.9561,31.8642,31.9143,42124.0
2018-11-06 10:50:00,38.18,38.23,38.1,38.1,225212.0,31.9227,31.9645,31.8558,31.8558,225212.0
2018-11-06 11:00:00,38.1,38.1,37.97,38.02,76698.0,31.8558,31.8558,31.7471,31.7889,76698.0
2018-11-06 11:10:00,38.02,38.12,37.98,38.05,56300.0,31.7889,31.8725,31.7555,31.814,56300.0
2018-11-06 11:20:00,38.05,38.16,38.04,38.12,28617.0,31.814,31.906,31.8056,31.8725,28617.0
2018-11-06 11:30:00,38.13,38.23,38.12,38.19,62918.0,31.8809,31.9645,31.8725,31.931,62918.0
2018-11-06 11:40:00,38.19,38.19,38.09,38.13,52097.0,31.931,31.931,31.8474,31.8809,52097.0
2018-11-06 11:50:00,38.13,38.13,38.02,38.07,25955.0,31.8809,31.8809,31.7889,31.8307,25955.0
2018-11-06 12:00:00,38.08,38.13,38.04,38.13,22864.0,31.8391,31.8809,31.8056,31.8809,22864.0
2018-11-06 12:10:00,38.13,38.13,38.06,38.08,23580.0,31.8809,31.8809,31.8223,31.8391,23580.0
2018-11-06 12:20:00,38.08,38.15,38.05,38.15,30663.0,31.8391,31.8976,31.814,31.8976,30663.0
2018-11-06 12:30:00,38.16,38.2,38.11,38.19,48132.0,31.906,31.9394,31.8642,31.931,48132.0
2018-11-06 12:40:00,38.19,38.26,38.19,38.2,33871.0,31.931,31.9896,31.931,31.9394,33871.0
2018-11-06 12:50:00,38.2,38.21,38.15,38.17,34332.0,31.9394,31.9478,31.8976,31.9143,34332.0
2018-11-06 13:00:00,38.17,38.25,38.15,38.23,140719.0,31.9143,31.9812,31.8976,31.9645,140719.0
2018-11-06 13:10:00,38.23,38.25,38.13,38.17,59088.0,31.9645,31.9812,31.8809,31.9143,59088.0
2018-11-06 13:20:00,38.17,38.18,38.09,38.12,30173.0,31.9143,31.9227,31.8474,31.8725,30173.0
2018-11-06 13:30:00,38.12,38.12,38.05,38.05,44547.0,31.8725,31.8725,31.814,31.814,44547.0
2018-11-06 13:40:00,38.05,38.16,38.02,38.16,79607.0,31.814,31.906,31.7889,31.906,79607.0
2018-11-06 13:50:00,38.16,38.2,38.07,38.08,39566.0,31.906,31.9394,31.8307,31.8391,39566.0
2018-11-06 14:00:00,38.08,38.1,38.04,38.05,58257.0,31.8391,31.8558,31.8056,31.814,58257.0
2018-11-06 14:10:00,38.05,38.08,38.02,38.07,83715.0,31.814,31.8391,31.7889,31.8307,83715.0
2018-11-06 14:20:00,38.06,38.08,37.94,37.95,50702.0,31.8223,31.8391,31.722,31.7304,50702.0
2018-11-06 14:30:00,37.94,38.02,37.93,37.95,44516.0,31.722,31.7889,31.7137,31.7304,44516.0
2018-11-06 14:40:00,37.95,37.99,37.88,37.98,53202.0,31.7304,31.7638,31.6718,31.7555,53202.0
2018-11-06 14:50:00,37.99,38.08,37.97,38.08,61229.0,31.7638,31.8391,31.7471,31.8391,61229.0
2018-11-06 15:00:00,38.08,38.13,38.06,38.1,86780.0,31.8391,31.8809,31.8223,31.8558,86780.0
2018-11-06 15:10:00,38.11,38.11,38.03,38.05,39700.0,31.8642,31.8642,31.7973,31.814,39700.0
2018-11-06 15:20:00,38.05,38.09,38.0,38.01,55520.0,31.814,31.8474,31.7722,31.7805,55520.0
2018-11-06 15:30:00,38.01,38.08,37.99,38.05,74250.0,31.7805,31.8391,31.7638,31.814,74250.0
2018-11-06 15:40:00,38.05,38.05,37.97,37.97,116160.0,31.814,31.814,31.7471,31.7471,116160.0
2018-11-06 15:50:00,37.97,38.01,37.95,37.95,572769.0,31.7471,31.7805,31.7304,31.7304,572769.0
2018-11-07 09:30:00,38.35,38.56,38.11,38.25,94376.0,32.0648,32.2404,31.8642,31.9812,94376.0
2018-11-07 09:40:00,38.29,38.43,38.21,38.36,58766.0,32.0147,32.1317,31.9478,32.0732,58766.0
2018-11-07 09:50:00,38.36,38.54,38.33,38.53,50073.0,32.0732,32.2237,32.0481,32.2153,50073.0
2018-11-07 10:00:00,38.52,38.53,38.26,38.4,188207.0,32.207,32.2153,31.9896,32.1066,188207.0
2018-11-07 10:10:00,38.41,38.43,38.3,38.31,222376.0,32.115,32.1317,32.023,32.0314,222376.0
2018-11-07 10:20:00,38.31,38.38,38.22,38.27,55786.0,32.0314,32.0899,31.9561,31.9979,55786.0
2018-11-07 10:30:00,38.27,38.35,38.24,38.34,45030.0,31.9979,32.0648,31.9728,32.0565,45030.0
2018-11-07 10:40:00,38.34,38.41,38.31,38.36,58287.0,32.0565,32.115,32.0314,32.0732,58287.0
2018-11-07 10:50:00,38.34,38.36,38.28,38.32,44775.0,32.0565,32.0732,32.0063,32.0397,44775.0
2018-11-07 11:00:00,38.33,38.46,38.31,38.4,80831.0,32.0481,32.1568,32.0314,32.1066,80831.0
2018-11-07 11:10:00,38.4,38.47,38.35,38.38,71293.0,32.1066,32.1652,32.0648,32.0899,71293.0
2018-11-07 11:20:00,38.38,38.46,38.35,38.46,91420.0,32.0899,32.1568,32.0648,32.1568,91420.0
2018-11-07 11:30:00,38.46,38.47,38.35,38.41,55532.0,32.1568,32.1652,32.0648,32.115,55532.0
2018-11-07 11:40:00,38.42,38.55,38.38,38.51,173525.0,32.1233,32.232,32.0899,32.1986,173525.0
2018-11-07 11:50:00,38.51,38.61,38.51,38.58,73384.0,32.1986,32.2822,32.1986,32.2571,73384.0
2018-11-07 12:00:00,38.58,38.62,38.45,38.49,48802.0,32.2571,32.2906,32.1484,32.1819,48802.0
2018-11-07 12:10:00,38.48,38.5,38.41,38.45,47259.0,32.1735,32.1902,32.115,32.1484,47259.0
2018-11-07 12:20:00,38.45,38.45,38.38,38.4,37184.0,32.1484,32.1484,32.0899,32.1066,37184.0
2018-11-07 12:30:00,38.4,38.61,38.39,38.54,223959.0,32.1066,32.2822,32.0983,32.2237,223959.0
2018-11-07 12:40:00,38.54,38.55,38.33,38.39,79508.0,32.2237,32.232,32.0481,32.0983,79508.0
2018-11-07 12:50:00,38.39,38.44,38.35,38.39,62630.0,32.0983,32.1401,32.0648,32.0983,62630.0
2018-11-07 13:00:00,38.39,38.45,38.36,38.44,48286.0,32.0983,32.1484,32.0732,32.1401,48286.0
2018-11-07 13:10:00,38.45,38.52,38.38,38.39,51607.0,32.1484,32.207,32.0899,32.0983,51607.0
2018-11-07 13:20:00,38.39,38.44,38.38,38.42,41089.0,32.0983,32.1401,32.0899,32.1233,41089.0
2018-11-07 13:30:00,38.41,38.42,38.34,38.34,46194.0,32.115,32.1233,32.0565,32.0565,46194.0
2018-11-07 13:40:00,38.34,38.42,38.31,38.38,144231.0,32.0565,32.1233,32.0314,32.0899,144231.0
2018-11-07 13:50:00,38.38,38.39,38.31,38.38,54017.0,32.0899,32.0983,32.0314,32.0899,54017.0
2018-11-07 14:00:00,38.37,38.39,38.35,38.36,40566.0,32.0815,32.0983,32.0648,32.0732,40566.0
2018-11-07 14:10:00,38.35,38.36,38.31,38.32,109072.0,32.0648,32.0732,32.0314,32.0397,109072.0
2018-11-07 14:20:00,38.33,38.33,38.23,38.3,95465.0,32.0481,32.0481,31.9645,32.023,95465.0
2018-11-07 14:30:00,38.3,38.44,38.3,38.41,64620.0,32.023,32.1401,32.023,32.115,64620.0
2018-11-07 14:40:00,38.42,38.42,38.32,38.38,81400.0,32.1233,32.1233,32.0397,32.0899,81400.0
2018-11-07 14:50:00,38.38,38.41,38.36,38.4,77325.0,32.0899,32.115,32.0732,32.1066,77325.0
2018-11-07 15:00:00,38.4,38.44,38.32,38.32,137647.0,32.1066,32.1401,32.0397,32.0397,137647.0
2018-11-07 15:10:00,38.32,38.33,38.23,38.28,141341.0,32.0397,32.0481,31.9645,32.0063,141341.0
2018-11-07 15:20:00,38.29,38.41,38.27,38.41,139872.0,32.0147,32.115,31.9979,32.115,139872.0
2018-11-07 15:30:00,38.41,38.42,38.29,38.3,435786.0,32.115,32.1233,32.0147,32.023,435786.0
2018-11-07 15:40:00,38.3,38.34,38.23,38.32,437600.0,32.023,32.0565,31.9645,32.0397,437600.0
2018-11-07 15:50:00,38.33,38.44,38.32,38.4,435507.0,32.0481,32.1401,32.0397,32.1066,435507.0
2018-11-08 09:30:00,37.68,38.95,37.68,38.58,269851.0,31.5046,32.5665,31.5046,32.2571,269851.0
2018-11-08 09:40:00,38.59,38.81,38.23,38.33,278415.0,32.2655,32.4494,31.9645,32.0481,278415.0
2018-11-08 09:50:00,38.36,38.38,37.45,37.69,463017.0,32.0732,32.0899,31.3123,31.513,463017.0
2018-11-08 10:00:00,37.67,38.08,37.35,37.49,505355.0,31.4963,31.8391,31.2287,31.3458,505355.0
2018-11-08 10:10:00,37.44,37.48,37.03,37.25,147574.0,31.304,31.3374,30.9612,31.1451,147574.0
2018-11-08 10:20:00,37.26,37.38,36.95,37.07,176695.0,31.1535,31.2538,30.8943,30.9946,176695.0
2018-11-08 10:30:00,37.05,37.7,36.97,37.29,165771.0,30.9779,31.5213,30.911,31.1785,165771.0
2018-11-08 10:40:00,37.29,37.69,37.23,37.36,220880.0,31.1785,31.513,31.1284,31.2371,220880.0
2018-11-08 10:50:00,37.36,37.6,37.3,37.45,180334.0,31.2371,31.4377,31.1869,31.3123,180334.0
2018-11-08 11:00:00,37.45,37.51,37.24,37.27,118591.0,31.3123,31.3625,31.1367,31.1618,118591.0
2018-11-08 11:10:00,37.28,37.45,37.14,37.14,91415.0,31.1702,31.3123,31.0531,31.0531,91415.0
2018-11-08 11:20:00,37.11,37.24,36.96,37.24,102821.0,31.028,31.1367,30.9026,31.1367,102821.0
2018-11-08 11:30:00,37.26,37.44,37.18,37.22,157304.0,31.1535,31.304,31.0866,31.12,157304.0
2018-11-08 11:40:00,37.22,37.37,37.16,37.27,106270.0,31.12,31.2454,31.0698,31.1618,106270.0
2018-11-08 11:50:00,37.27,37.31,37.15,37.24,106246.0,31.1618,31.1953,31.0615,31.1367,106246.0
2018-11-08 12:00:00,37.25,37.34,37.06,37.08,154396.0,31.1451,31.2203,30.9862,31.003,154396.0
2018-11-08 12:10:00,37.06,37.09,36.5,36.66,157134.0,30.9862,31.0113,30.518,30.6518,157134.0
2018-11-08 12:20:00,36.66,36.66,36.07,36.53,222048.0,30.6518,30.6518,30.1585,30.5431,222048.0
2018-11-08 12:30:00,36.53,36.63,36.47,36.51,122147.0,30.5431,30.6267,30.4929,30.5264,122147.0
2018-11-08 12:40:00,36.5,36.62,36.48,36.5,167370.0,30.518,30.6183,30.5013,30.518,167370.0
2018-11-08 12:50:00,36.49,36.54,36.37,36.45,154411.0,30.5097,30.5515,30.4093,30.4762,154411.0
2018-11-08 13:00:00,36.45,36.52,36.37,36.45,120487.0,30.4762,30.5347,30.4093,30.4762,120487.0
2018-11-08 13:10:00,36.44,36.5,36.38,36.42,98421.0,30.4678,30.518,30.4177,30.4511,98421.0
2018-11-08 13:20:00,36.43,36.54,36.37,36.5,87354.0,30.4595,30.5515,30.4093,30.518,87354.0
2018-11-08 13:30:00,36.49,36.73,36.45,36.73,105350.0,30.5097,30.7103,30.4762,30.7103,105350.0
2018-11-08 13:40:00,36.74,37.01,36.69,36.95,104089.0,30.7187,30.9444,30.6769,30.8943,104089.0
2018-11-08 13:50:00,36.95,37.19,36.85,37.16,161983.0,30.8943,31.0949,30.8107,31.0698,161983.0
2018-11-08 14:00:00,37.16,37.27,36.99,37.0,109662.0,31.0698,31.1618,30.9277,30.9361,109662.0
2018-11-08 14:10:00,37.01,37.02,36.82,36.91,94765.0,30.9444,30.9528,30.7856,30.8608,94765.0
2018-11-08 14:20:00,36.9,36.98,36.76,36.81,91198.0,30.8525,30.9193,30.7354,30.7772,91198.0
2018-11-08 14:30:00,36.79,36.87,36.69,36.84,180650.0,30.7605,30.8274,30.6769,30.8023,180650.0
2018-11-08 14:40:00,36.84,36.93,36.8,36.86,110773.0,30.8023,30.8775,30.7688,30.819,110773.0
2018-11-08 14:50:00,36.85,36.94,36.75,36.8,80641.0,30.8107,30.8859,30.727,30.7688,80641.0
2018-11-08 15:00:00,36.78,36.88,36.67,36.8,171253.0,30.7521,30.8357,30.6602,30.7688,171253.0
2018-11-08 15:10:00,36.8,37.05,36.69,37.02,123454.0,30.7688,30.9779,30.6769,30.9528,123454.0
2018-11-08 15:20:00,37.02,37.1,36.88,36.97,134843.0,30.9528,31.0197,30.8357,30.911,134843.0
2018-11-08 15:30:00,36.98,37.01,36.87,36.93,151565.0,30.9193,30.9444,30.8274,30.8775,151565.0
2018-11-08 15:40:00,36.93,37.05,36.89,36.99,264815.0,30.8775,30.9779,30.8441,30.9277,264815.0
2018-11-08 15:50:00,37.0,37.03,36.94,36.99,612745.0,30.9361,30.9612,30.8859,30.9277,612745.0
2018-11-09 09:30:00,36.86,37.36,36.82,37.26,222211.0,30.819,31.2371,30.7856,31.1535,222211.0
2018-11-09 09:40:00,37.25,38.15,37.24,37.97,331168.0,31.1451,31.8976,31.1367,31.7471,331168.0
2018-11-09 09:50:00,37.98,38.32,37.98,38.11,407089.0,31.7555,32.0397,31.7555,31.8642,407089.0
2018-11-09 10:00:00,38.11,38.18,38.0,38.09,289976.0,31.8642,31.9227,31.7722,31.8474,289976.0
2018-11-09 10:10:00,38.09,38.28,38.04,38.25,232251.0,31.8474,32.0063,31.8056,31.9812,232251.0
2018-11-09 10:20:00,38.25,38.64,38.18,38.54,383810.0,31.9812,32.3073,31.9227,32.2237,383810.0
2018-11-09 10:30:00,38.54,38.56,38.4,38.51,246909.0,32.2237,32.2404,32.1066,32.1986,246909.0
2018-11-09 10:40:00,38.51,38.58,38.42,38.53,313519.0,32.1986,32.2571,32.1233,32.2153,313519.0
2018-11-09 10:50:00,38.52,38.54,38.38,38.45,228414.0,32.207,32.2237,32.0899,32.1484,228414.0
2018-11-09 11:00:00,38.45,38.47,38.13,38.25,267659.0,32.1484,32.1652,31.8809,31.9812,267659.0
2018-11-09 11:10:00,38.25,38.48,38.21,38.38,196658.0,31.9812,32.1735,31.9478,32.0899,196658.0
2018-11-09 11:20:00,38.39,38.61,38.35,38.56,176246.0,32.0983,32.2822,32.0648,32.2404,176246.0
2018-11-09 11:30:00,38.56,38.6,38.49,38.59,195202.0,32.2404,32.2738,32.1819,32.2655,195202.0
2018-11-09 11:40:00,38.59,38.78,38.49,38.76,117437.0,32.2655,32.4243,32.1819,32.4076,117437.0
2018-11-09 11:50:00,38.76,38.91,38.75,38.8,139355.0,32.4076,32.533,32.3993,32.4411,139355.0
2018-11-09 12:00:00,38.8,38.88,38.71,38.76,140651.0,32.4411,32.508,32.3658,32.4076,140651.0
2018-11-09 12:10:00,38.75,38.77,38.61,38.68,120191.0,32.3993,32.416,32.2822,32.3407,120191.0
2018-11-09 12:20:00,38.68,38.8,38.61,38.63,234865.0,32.3407,32.4411,32.2822,32.2989,234865.0
2018-11-09 12:30:00,38.63,38.66,38.5,38.59,134157.0,32.2989,32.324,32.1902,32.2655,134157.0
2018-11-09 12:40:00,38.59,38.63,38.5,38.5,116394.0,32.2655,32.2989,32.1902,32.1902,116394.0
2018-11-09 12:50:00,38.5,38.5,38.23,38.25,112051.0,32.1902,32.1902,31.9645,31.9812,112051.0
2018-11-09 13:00:00,38.24,38.4,38.2,38.32,92935.0,31.9728,32.1066,31.9394,32.0397,92935.0
2018-11-09 13:10:00,38.32,38.36,38.21,38.27,68825.0,32.0397,32.0732,31.9478,31.9979,68825.0
2018-11-09 13:20:00,38.27,38.39,38.25,38.37,83296.0,31.9979,32.0983,31.9812,32.0815,83296.0
2018-11-09 13:30:00,38.37,38.41,38.26,38.39,112791.0,32.0815,32.115,31.9896,32.0983,112791.0
2018-11-09 13:40:00,38.4,38.4,38.27,38.27,67718.0,32.1066,32.1066,31.9979,31.9979,67718.0
2018-11-09 13:50:00,38.27,38.28,37.97,37.98,117220.0,31.9979,32.0063,31.7471,31.7555,117220.0
2018-11-09 14:00:00,37.97,38.13,37.97,38.0,101636.0,31.7471,31.8809,31.7471,31.7722,101636.0
2018-11-09 14:10:00,38.0,38.1,37.97,38.0,107531.0,31.7722,31.8558,31.7471,31.7722,107531.0
2018-11-09 14:20:00,37.99,38.11,37.99,38.02,94970.0,31.7638,31.8642,31.7638,31.7889,94970.0
2018-11-09 14:30:00,38.01,38.14,38.0,38.08,134667.0,31.7805,31.8892,31.7722,31.8391,134667.0
2018-11-09 14:40:00,38.09,38.1,38.01,38.02,112689.0,31.8474,31.8558,31.7805,31.7889,112689.0
2018-11-09 14:50:00,38.02,38.22,38.02,38.12,119484.0,31.7889,31.9561,31.7889,31.8725,119484.0
2018-11-09 15:00:00,38.12,38.16,38.01,38.05,141278.0,31.8725,31.906,31.7805,31.814,141278.0
2018-11-09 15:10:00,38.05,38.09,37.99,38.01,126213.0,31.814,31.8474,31.7638,31.7805,126213.0
2018-11-09 15:20:00,38.02,38.12,38.0,38.04,125767.0,31.7889,31.8725,31.7722,31.8056,125767.0
2018-11-09 15:30:00,38.04,38.13,38.0,38.09,196877.0,31.8056,31.8809,31.7722,31.8474,196877.0
2018-11-09 15:40:00,38.09,38.28,38.08,38.19,224382.0,31.8474,32.0063,31.8391,31.931,224382.0
2018-11-09 15:50:00,38.19,38.33,38.18,38.28,530561.0,31.931,32.0481,31.9227,32.0063,530561.0
2018-11-12 09:30:00,38.45,39.2,38.35,39.16,312748.0,32.1484,32.7755,32.0648,32.7421,312748.0
2018-11-12 09:40:00,39.18,39.47,39.17,39.29,434001.0,32.7588,33.0013,32.7504,32.8508,434001.0
2018-11-12 09:50:00,39.29,39.45,39.15,39.21,378846.0,32.8508,32.9845,32.7337,32.7839,378846.0
2018-11-12 10:00:00,39.21,39.3,39.1,39.2,351303.0,32.7839,32.8591,32.6919,32.7755,351303.0
2018-11-12 10:10:00,39.21,39.35,39.17,39.32,395610.0,32.7839,32.9009,32.7504,32.8758,395610.0
2018-11-12 10:20:00,39.32,39.86,39.15,39.43,533577.0,32.8758,33.3273,32.7337,32.9678,533577.0
2018-11-12 10:30:00,39.43,39.69,39.35,39.5,330741.0,32.9678,33.1852,32.9009,33.0263,330741.0
2018-11-12 10:40:00,39.5,39.77,39.3,39.77,291517.0,33.0263,33.2521,32.8591,33.2521,291517.0
2018-11-12 10:50:00,39.76,39.81,39.33,39.37,226406.0,33.2437,33.2855,32.8842,32.9176,226406.0
2018-11-12 11:00:00,39.38,39.62,39.3,39.53,235059.0,32.926,33.1267,32.8591,33.0514,235059.0
2018-11-12 11:10:00,39.54,39.66,39.49,39.52,142939.0,33.0598,33.1601,33.018,33.0431,142939.0
2018-11-12 11:20:00,39.52,39.6,39.48,39.5,218949.0,33.0431,33.11,33.0096,33.0263,218949.0
2018-11-12 11:30:00,39.5,39.57,39.48,39.48,205020.0,33.0263,33.0849,33.0096,33.0096,205020.0
2018-11-12 11:40:00,39.48,39.54,39.44,39.5,183656.0,33.0096,33.0598,32.9762,33.0263,183656.0
2018-11-12 11:50:00,39.51,39.71,39.48,39.65,310598.0,33.0347,33.2019,33.0096,33.1518,310598.0
2018-11-12 12:00:00,39.64,39.72,39.58,39.7,276788.0,33.1434,33.2103,33.0932,33.1936,276788.0
2018-11-12 12:10:00,39.7,39.94,39.65,39.82,212428.0,33.1936,33.3942,33.1518,33.2939,212428.0
2018-11-12 12:20:00,39.82,39.91,39.72,39.8,131947.0,33.2939,33.3691,33.2103,33.2772,131947.0
2018-11-12 12:30:00,39.8,39.96,39.75,39.94,123877.0,33.2772,33.411,33.2354,33.3942,123877.0
2018-11-12 12:40:00,39.93,40.04,39.92,40.04,179800.0,33.3859,33.4778,33.3775,33.4778,179800.0
2018-11-12 12:50:00,40.04,40.14,39.92,40.07,143960.0,33.4778,33.5615,33.3775,33.5029,143960.0
2018-11-12 13:00:00,40.08,40.22,40.08,40.18,315126.0,33.5113,33.6283,33.5113,33.5949,315126.0
2018-11-12 13:10:00,40.18,40.22,39.97,40.0,173444.0,33.5949,33.6283,33.4193,33.4444,173444.0
2018-11-12 13:20:00,40.0,40.01,39.94,39.96,144387.0,33.4444,33.4528,33.3942,33.411,144387.0
2018-11-12 13:30:00,39.95,40.0,39.87,39.91,135941.0,33.4026,33.4444,33.3357,33.3691,135941.0
2018-11-12 13:40:00,39.91,40.09,39.87,40.0,301147.0,33.3691,33.5196,33.3357,33.4444,301147.0
2018-11-12 13:50:00,39.99,40.05,39.92,39.93,196238.0,33.436,33.4862,33.3775,33.3859,196238.0
2018-11-12 14:00:00,39.92,40.17,39.92,40.16,87453.0,33.3775,33.5865,33.3775,33.5782,87453.0
2018-11-12 14:10:00,40.16,40.38,40.16,40.25,154299.0,33.5782,33.7621,33.5782,33.6534,154299.0
2018-11-12 14:20:00,40.24,40.25,40.03,40.06,102871.0,33.6451,33.6534,33.4695,33.4946,102871.0
2018-11-12 14:30:00,40.07,40.2,39.92,40.1,262373.0,33.5029,33.6116,33.3775,33.528,262373.0
2018-11-12 14:40:00,40.09,40.26,40.06,40.25,303309.0,33.5196,33.6618,33.4946,33.6534,303309.0
2018-11-12 14:50:00,40.26,40.34,40.2,40.2,132718.0,33.6618,33.7287,33.6116,33.6116,132718.0
2018-11-12 15:00:00,40.19,40.27,40.16,40.22,109293.0,33.6033,33.6701,33.5782,33.6283,109293.0
2018-11-12 15:10:00,40.21,40.25,40.14,40.21,125408.0,33.62,33.6534,33.5615,33.62,125408.0
2018-11-12 15:20:00,40.21,40.24,40.12,40.12,97041.0,33.62,33.6451,33.5447,33.5447,97041.0
2018-11-12 15:30:00,40.12,40.15,39.93,39.94,250404.0,33.5447,33.5698,33.3859,33.3942,250404.0
2018-11-12 15:40:00,39.93,39.97,39.85,39.89,303514.0,33.3859,33.4193,33.319,33.3524,303514.0
2018-11-12 15:50:00,39.89,39.89,39.68,39.8,669540.0,33.3524,33.3524,33.1768,33.2772,669540.0
2018-11-13 09:30:00,40.03,40.09,39.65,39.74,294872.0,33.4695,33.5196,33.1518,33.227,294872.0
2018-11-13 09:40:00,39.72,39.73,39.44,39.6,100928.0,33.2103,33.2186,32.9762,33.11,100928.0
2018-11-13 09:50:00,39.59,39.82,39.56,39.77,150370.0,33.1016,33.2939,33.0765,33.2521,150370.0
2018-11-13 10:00:00,39.77,39.87,39.64,39.77,126387.0,33.2521,33.3357,33.1434,33.2521,126387.0
2018-11-13 10:10:00,39.77,39.84,39.74,39.76,96362.0,33.2521,33.3106,33.227,33.2437,96362.0
2018-11-13 10:20:00,39.76,39.76,39.63,39.67,90575.0,33.2437,33.2437,33.135,33.1685,90575.0
2018-11-13 10:30:00,39.67,39.73,39.64,39.66,91331.0,33.1685,33.2186,33.1434,33.1601,91331.0
2018-11-13 10:40:00,39.65,39.69,39.56,39.57,151924.0,33.1518,33.1852,33.0765,33.0849,151924.0
2018-11-13 10:50:00,39.57,39.68,39.43,39.64,116846.0,33.0849,33.1768,32.9678,33.1434,116846.0
2018-11-13 11:00:00,39.65,39.77,39.57,39.68,278737.0,33.1518,33.2521,33.0849,33.1768,278737.0
2018-11-13 11:10:00,39.67,39.71,39.54,39.7,208116.0,33.1685,33.2019,33.0598,33.1936,208116.0
2018-11-13 11:20:00,39.7,39.73,39.58,39.59,179978.0,33.1936,33.2186,33.0932,33.1016,179978.0
2018-11-13 11:30:00,39.59,39.64,39.48,39.52,152115.0,33.1016,33.1434,33.0096,33.0431,152115.0
2018-11-13 11:40:00,39.53,39.53,39.39,39.4,106884.0,33.0514,33.0514,32.9344,32.9427,106884.0
2018-11-13 11:50:00,39.4,39.51,39.38,39.5,116909.0,32.9427,33.0347,32.926,33.0263,116909.0
2018-11-13 12:00:00,39.51,39.56,39.3,39.3,117255.0,33.0347,33.0765,32.8591,32.8591,117255.0
2018-11-13 12:10:00,39.3,39.31,39.13,39.2,179230.0,32.8591,32.8675,32.717,32.7755,179230.0
2018-11-13 12:20:00,39.21,39.46,39.21,39.38,153794.0,32.7839,32.9929,32.7839,32.926,153794.0
2018-11-13 12:30:00,39.37,39.37,39.29,39.34,71747.0,32.9176,32.9176,32.8508,32.8926,71747.0
2018-11-13 12:40:00,39.36,39.39,39.3,39.34,54138.0,32.9093,32.9344,32.8591,32.8926,54138.0
2018-11-13 12:50:00,39.35,39.43,39.34,39.38,70228.0,32.9009,32.9678,32.8926,32.926,70228.0
2018-11-13 13:00:00,39.38,39.5,39.37,39.46,64896.0,32.926,33.0263,32.9176,32.9929,64896.0
2018-11-13 13:10:00,39.47,39.48,39.4,39.48,70497.0,33.0013,33.0096,32.9427,33.0096,70497.0
2018-11-13 13:20:00,39.48,39.59,39.43,39.54,112727.0,33.0096,33.1016,32.9678,33.0598,112727.0
2018-11-13 13:30:00,39.54,39.6,39.51,39.6,67974.0,33.0598,33.11,33.0347,33.11,67974.0
2018-11-13 13:40:00,39.6,39.63,39.55,39.57,46356.0,33.11,33.135,33.0681,33.0849,46356.0
2018-11-13 13:50:00,39.57,39.61,39.51,39.52,55719.0,33.0849,33.1183,33.0347,33.0431,55719.0
2018-11-13 14:00:00,39.52,39.53,39.38,39.4,78266.0,33.0431,33.0514,32.926,32.9427,78266.0
2018-11-13 14:10:00,39.41,39.41,39.31,39.32,64832.0,32.9511,32.9511,32.8675,32.8758,64832.0
2018-11-13 14:20:00,39.33,39.38,39.31,39.36,110351.0,32.8842,32.926,32.8675,32.9093,110351.0
2018-11-13 14:30:00,39.36,39.5,39.34,39.47,86967.0,32.9093,33.0263,32.8926,33.0013,86967.0
2018-11-13 14:40:00,39.47,39.48,39.3,39.33,89809.0,33.0013,33.0096,32.8591,32.8842,89809.0
2018-11-13 14:50:00,39.33,39.36,39.3,39.31,87592.0,32.8842,32.9093,32.8591,32.8675,87592.0
2018-11-13 15:00:00,39.32,39.39,39.23,39.31,160970.0,32.8758,32.9344,32.8006,32.8675,160970.0
2018-11-13 15:10:00,39.3,39.31,39.19,39.21,99787.0,32.8591,32.8675,32.7671,32.7839,99787.0
2018-11-13 15:20:00,39.21,39.29,39.16,39.27,107708.0,32.7839,32.8508,32.7421,32.834,107708.0
2018-11-13 15:30:00,39.26,39.33,39.18,39.3,203137.0,32.8257,32.8842,32.7588,32.8591,203137.0
2018-11-13 15:40:00,39.3,39.38,39.28,39.38,241294.0,32.8591,32.926,32.8424,32.926,241294.0
2018-11-13 15:50:00,39.38,39.42,39.34,39.4,457630.0,32.926,32.9595,32.8926,32.9427,457630.0
2018-11-14 09:30:00,39.41,39.94,39.41,39.81,121641.0,32.9511,33.3942,32.9511,33.2855,121641.0
2018-11-14 09:40:00,39.8,39.82,39.45,39.46,103985.0,33.2772,33.2939,32.9845,32.9929,103985.0
2018-11-14 09:50:00,39.48,39.6,39.42,39.51,101488.0,33.0096,33.11,32.9595,33.0347,101488.0
2018-11-14 10:00:00,39.51,39.62,39.38,39.57,209794.0,33.0347,33.1267,32.926,33.0849,209794.0
2018-11-14 10:10:00,39.57,39.62,39.42,39.48,125844.0,33.0849,33.1267,32.9595,33.0096,125844.0
2018-11-14 10:20:00,39.48,39.48,39.27,39.34,127307.0,33.0096,33.0096,32.834,32.8926,127307.0
2018-11-14 10:30:00,39.33,39.41,39.32,39.38,133672.0,32.8842,32.9511,32.8758,32.926,133672.0
2018-11-14 10:40:00,39.39,39.51,39.3,39.43,175850.0,32.9344,33.0347,32.8591,32.9678,175850.0
2018-11-14 10:50:00,39.43,39.48,39.35,39.48,101393.0,32.9678,33.0096,32.9009,33.0096,101393.0
2018-11-14 11:00:00,39.47,39.48,39.32,39.38,122287.0,33.0013,33.0096,32.8758,32.926,122287.0
2018-11-14 11:10:00,39.37,39.38,39.26,39.35,96386.0,32.9176,32.926,32.8257,32.9009,96386.0
2018-11-14 11:20:00,39.34,39.45,39.24,39.42,101352.0,32.8926,32.9845,32.809,32.9595,101352.0
2018-11-14 11:30:00,39.41,39.42,39.23,39.24,114191.0,32.9511,32.9595,32.8006,32.809,114191.0
2018-11-14 11:40:00,39.23,39.24,39.07,39.1,130378.0,32.8006,32.809,32.6668,32.6919,130378.0
2018-11-14 11:50:00,39.09,39.27,39.08,39.26,141418.0,32.6835,32.834,32.6752,32.8257,141418.0
2018-11-14 12:00:00,39.26,39.32,39.16,39.18,112496.0,32.8257,32.8758,32.7421,32.7588,112496.0
2018-11-14 12:10:00,39.17,39.22,39.05,39.19,108417.0,32.7504,32.7922,32.6501,32.7671,108417.0
2018-11-14 12:20:00,39.19,39.23,39.06,39.17,129216.0,32.7671,32.8006,32.6585,32.7504,129216.0
2018-11-14 12:30:00,39.16,39.19,38.98,39.02,156642.0,32.7421,32.7671,32.5916,32.625,156642.0
2018-11-14 12:40:00,39.03,39.03,38.98,39.01,224559.0,32.6334,32.6334,32.5916,32.6166,224559.0
2018-11-14 12:50:00,39.01,39.09,38.99,39.01,237967.0,32.6166,32.6835,32.5999,32.6166,237967.0
2018-11-14 13:00:00,39.01,39.08,38.99,39.01,157754.0,32.6166,32.6752,32.5999,32.6166,157754.0
2018-11-14 13:10:00,39.01,39.02,38.75,38.93,181255.0,32.6166,32.625,32.3993,32.5498,181255.0
2018-11-14 13:20:00,38.92,39.0,38.87,38.99,61446.0,32.5414,32.6083,32.4996,32.5999,61446.0
2018-11-14 13:30:00,39.0,39.02,38.94,38.98,87257.0,32.6083,32.625,32.5581,32.5916,87257.0
2018-11-14 13:40:00,38.99,38.99,38.85,38.88,66976.0,32.5999,32.5999,32.4829,32.508,66976.0
2018-11-14 13:50:00,38.87,39.01,38.87,39.01,88096.0,32.4996,32.6166,32.4996,32.6166,88096.0
2018-11-14 14:00:00,39.0,39.0,38.85,38.92,87588.0,32.6083,32.6083,32.4829,32.5414,87588.0
2018-11-14 14:10:00,38.93,39.05,38.91,39.02,102916.0,32.5498,32.6501,32.533,32.625,102916.0
2018-11-14 14:20:00,39.02,39.05,38.95,39.01,87801.0,32.625,32.6501,32.5665,32.6166,87801.0
2018-11-14 14:30:00,39.0,39.13,38.97,39.11,94982.0,32.6083,32.717,32.5832,32.7003,94982.0
2018-11-14 14:40:00,39.12,39.22,39.04,39.18,100381.0,32.7086,32.7922,32.6417,32.7588,100381.0
2018-11-14 14:50:00,39.18,39.28,39.11,39.28,95350.0,32.7588,32.8424,32.7003,32.8424,95350.0
2018-11-14 15:00:00,39.27,39.32,39.22,39.27,127526.0,32.834,32.8758,32.7922,32.834,127526.0
2018-11-14 15:10:00,39.28,39.3,39.21,39.24,120128.0,32.8424,32.8591,32.7839,32.809,120128.0
2018-11-14 15:20:00,39.23,39.24,39.13,39.18,113375.0,32.8006,32.809,32.717,32.7588,113375.0
2018-11-14 15:30:00,39.17,39.3,39.16,39.16,183980.0,32.7504,32.8591,32.7421,32.7421,183980.0
2018-11-14 15:40:00,39.16,39.17,39.05,39.08,221799.0,32.7421,32.7504,32.6501,32.6752,221799.0
2018-11-14 15:50:00,39.07,39.13,39.03,39.04,487162.0,32.6668,32.717,32.6334,32.6417,487162.0
2018-11-15 09:30:00,38.81,39.08,38.71,39.04,77205.0,32.4494,32.6752,32.3658,32.6417,77205.0
2018-11-15 09:40:00,39.04,39.18,38.88,39.14,74647.0,32.6417,32.7588,32.508,32.7253,74647.0
2018-11-15 09:50:00,39.12,39.13,38.87,38.89,65011.0,32.7086,32.717,32.4996,32.5163,65011.0
2018-11-15 10:00:00,38.87,39.07,38.78,38.88,93993.0,32.4996,32.6668,32.4243,32.508,93993.0
2018-11-15 10:10:00,38.89,39.04,38.89,39.01,68136.0,32.5163,32.6417,32.5163,32.6166,68136.0
2018-11-15 10:20:00,39.0,39.02,38.77,38.84,87199.0,32.6083,32.625,32.416,32.4745,87199.0
2018-11-15 10:30:00,38.83,38.87,38.69,38.79,95992.0,32.4661,32.4996,32.3491,32.4327,95992.0
2018-11-15 10:40:00,38.8,38.84,38.74,38.81,78574.0,32.4411,32.4745,32.3909,32.4494,78574.0
2018-11-15 10:50:00,38.81,38.85,38.74,38.8,66374.0,32.4494,32.4829,32.3909,32.4411,66374.0
2018-11-15 11:00:00,38.81,39.0,38.81,38.88,77948.0,32.4494,32.6083,32.4494,32.508,77948.0
2018-11-15 11:10:00,38.88,39.04,38.83,39.01,226368.0,32.508,32.6417,32.4661,32.6166,226368.0
2018-11-15 11:20:00,39.0,39.09,38.91,38.99,59052.0,32.6083,32.6835,32.533,32.5999,59052.0
2018-11-15 11:30:00,38.98,39.1,38.95,39.07,52922.0,32.5916,32.6919,32.5665,32.6668,52922.0
2018-11-15 11:40:00,39.06,39.12,39.01,39.04,52547.0,32.6585,32.7086,32.6166,32.6417,52547.0
2018-11-15 11:50:00,39.05,39.2,39.03,39.17,88375.0,32.6501,32.7755,32.6334,32.7504,88375.0
2018-11-15 12:00:00,39.17,39.39,39.15,39.34,97613.0,32.7504,32.9344,32.7337,32.8926,97613.0
2018-11-15 12:10:00,39.34,39.47,39.31,39.46,103116.0,32.8926,33.0013,32.8675,32.9929,103116.0
2018-11-15 12:20:00,39.46,39.49,39.29,39.35,68941.0,32.9929,33.018,32.8508,32.9009,68941.0
2018-11-15 12:30:00,39.36,39.36,39.24,39.34,53299.0,32.9093,32.9093,32.809,32.8926,53299.0
2018-11-15 12:40:00,39.34,39.34,39.2,39.25,53895.0,32.8926,32.8926,32.7755,32.8173,53895.0
2018-11-15 12:50:00,39.25,39.27,39.08,39.11,55740.0,32.8173,32.834,32.6752,32.7003,55740.0
2018-11-15 13:00:00,39.11,39.2,39.0,39.0,88991.0,32.7003,32.7755,32.6083,32.6083,88991.0
2018-11-15 13:10:00,38.99,39.13,38.99,39.06,116512.0,32.5999,32.717,32.5999,32.6585,116512.0
2018-11-15 13:20:00,39.07,39.24,39.06,39.16,200371.0,32.6668,32.809,32.6585,32.7421,200371.0
2018-11-15 13:30:00,39.16,39.26,39.06,39.07,90439.0,32.7421,32.8257,32.6585,32.6668,90439.0
2018-11-15 13:40:00,39.07,39.16,39.02,39.03,84909.0,32.6668,32.7421,32.625,32.6334,84909.0
2018-11-15 13:50:00,39.03,39.18,39.02,39.14,45636.0,32.6334,32.7588,32.625,32.7253,45636.0
2018-11-15 14:00:00,39.14,39.16,39.08,39.14,40885.0,32.7253,32.7421,32.6752,32.7253,40885.0
2018-11-15 14:10:00,39.14,39.21,39.1,39.11,62776.0,32.7253,32.7839,32.6919,32.7003,62776.0
2018-11-15 14:20:00,39.11,39.18,39.05,39.16,76966.0,32.7003,32.7588,32.6501,32.7421,76966.0
2018-11-15 14:30:00,39.14,39.26,39.14,39.21,46059.0,32.7253,32.8257,32.7253,32.7839,46059.0
2018-11-15 14:40:00,39.21,39.21,39.1,39.1,55437.0,32.7839,32.7839,32.6919,32.6919,55437.0
2018-11-15 14:50:00,39.1,39.11,39.05,39.05,69528.0,32.6919,32.7003,32.6501,32.6501,69528.0
2018-11-15 15:00:00,39.06,39.07,38.98,39.07,275558.0,32.6585,32.6668,32.5916,32.6668,275558.0
2018-11-15 15:10:00,39.06,39.12,39.02,39.08,80782.0,32.6585,32.7086,32.625,32.6752,80782.0
2018-11-15 15:20:00,39.08,39.13,39.02,39.05,80074.0,32.6752,32.717,32.625,32.6501,80074.0
2018-11-15 15:30:00,39.05,39.1,39.02,39.08,129094.0,32.6501,32.6919,32.625,32.6752,129094.0
2018-11-15 15:40:00,39.08,39.12,39.01,39.04,177455.0,32.6752,32.7086,32.6166,32.6417,177455.0
2018-11-15 15:50:00,39.04,39.2,39.03,39.2,442457.0,32.6417,32.7755,32.6334,32.7755,442457.0
2018-11-16 09:30:00,39.41,39.69,39.27,39.32,122460.0,32.9511,33.1852,32.834,32.8758,122460.0
2018-11-16 09:40:00,39.32,39.4,39.21,39.21,33462.0,32.8758,32.9427,32.7839,32.7839,33462.0
2018-11-16 09:50:00,39.22,39.23,38.99,39.0,62220.0,32.7922,32.8006,32.5999,32.6083,62220.0
2018-11-16 10:00:00,39.01,39.13,38.99,39.13,79977.0,32.6166,32.717,32.5999,32.717,79977.0
2018-11-16 10:10:00,39.14,39.25,39.1,39.23,85035.0,32.7253,32.8173,32.6919,32.8006,85035.0
2018-11-16 10:20:00,39.23,39.27,39.1,39.1,52540.0,32.8006,32.834,32.6919,32.6919,52540.0
2018-11-16 10:30:00,39.12,39.22,39.1,39.2,84569.0,32.7086,32.7922,32.6919,32.7755,84569.0
2018-11-16 10:40:00,39.19,39.22,39.12,39.18,96148.0,32.7671,32.7922,32.7086,32.7588,96148.0
2018-11-16 10:50:00,39.18,39.18,39.09,39.13,51920.0,32.7588,32.7588,32.6835,32.717,51920.0
2018-11-16 11:00:00,39.13,39.17,39.1,39.15,39305.0,32.717,32.7504,32.6919,32.7337,39305.0
2018-11-16 11:10:00,39.15,39.15,39.05,39.06,39936.0,32.7337,32.7337,32.6501,32.6585,39936.0
2018-11-16 11:20:00,39.06,39.07,39.0,39.01,44726.0,32.6585,32.6668,32.6083,32.6166,44726.0
2018-11-16 11:30:00,39.01,39.03,38.99,39.01,113275.0,32.6166,32.6334,32.5999,32.6166,113275.0
2018-11-16 11:40:00,39.01,39.1,38.99,39.09,77443.0,32.6166,32.6919,32.5999,32.6835,77443.0
2018-11-16 11:50:00,39.09,39.14,39.03,39.05,51172.0,32.6835,32.7253,32.6334,32.6501,51172.0
2018-11-16 12:00:00,39.05,39.12,39.04,39.12,49000.0,32.6501,32.7086,32.6417,32.7086,49000.0
2018-11-16 12:10:00,39.12,39.12,38.89,38.96,141815.0,32.7086,32.7086,32.5163,32.5748,141815.0
2018-11-16 12:20:00,38.97,38.99,38.88,38.89,42874.0,32.5832,32.5999,32.508,32.5163,42874.0
2018-11-16 12:30:00,38.89,39.04,38.86,38.99,86935.0,32.5163,32.6417,32.4912,32.5999,86935.0
2018-11-16 12:40:00,39.0,39.09,39.0,39.04,67581.0,32.6083,32.6835,32.6083,32.6417,67581.0
2018-11-16 12:50:00,39.04,39.05,38.99,39.01,50548.0,32.6417,32.6501,32.5999,32.6166,50548.0
2018-11-16 13:00:00,39.02,39.08,39.01,39.02,87412.0,32.625,32.6752,32.6166,32.625,87412.0
2018-11-16 13:10:00,39.02,39.08,39.02,39.04,38702.0,32.625,32.6752,32.625,32.6417,38702.0
2018-11-16 13:20:00,39.04,39.05,38.99,39.0,34816.0,32.6417,32.6501,32.5999,32.6083,34816.0
2018-11-16 13:30:00,39.0,39.02,38.99,39.01,36929.0,32.6083,32.625,32.5999,32.6166,36929.0
2018-11-16 13:40:00,39.01,39.02,38.92,38.97,76126.0,32.6166,32.625,32.5414,32.5832,76126.0
2018-11-16 13:50:00,38.97,38.98,38.9,38.91,41276.0,32.5832,32.5916,32.5247,32.533,41276.0
2018-11-16 14:00:00,38.91,39.01,38.91,39.0,55482.0,32.533,32.6166,32.533,32.6083,55482.0
2018-11-16 14:10:00,39.0,39.03,38.96,39.02,47028.0,32.6083,32.6334,32.5748,32.625,47028.0
2018-11-16 14:20:00,39.03,39.08,38.99,39.06,65300.0,32.6334,32.6752,32.5999,32.6585,65300.0
2018-11-16 14:30:00,39.07,39.11,39.05,39.08,43614.0,32.6668,32.7003,32.6501,32.6752,43614.0
2018-11-16 14:40:00,39.08,39.11,39.07,39.07,36769.0,32.6752,32.7003,32.6668,32.6668,36769.0
2018-11-16 14:50:00,39.08,39.14,39.06,39.12,37798.0,32.6752,32.7253,32.6585,32.7086,37798.0
2018-11-16 15:00:00,39.12,39.26,39.11,39.23,90536.0,32.7086,32.8257,32.7003,32.8006,90536.0
2018-11-16 15:10:00,39.23,39.29,39.23,39.27,71236.0,32.8006,32.8508,32.8006,32.834,71236.0
2018-11-16 15:20:00,39.27,39.28,39.22,39.25,61796.0,32.834,32.8424,32.7922,32.8173,61796.0
2018-11-16 15:30:00,39.25,39.31,39.23,39.29,77004.0,32.8173,32.8675,32.8006,32.8508,77004.0
2018-11-16 15:40:00,39.29,39.37,39.27,39.32,162660.0,32.8508,32.9176,32.834,32.8758,162660.0
2018-11-16 15:50:00,39.32,39.33,39.25,39.31,239043.0,32.8758,32.8842,32.8173,32.8675,239043.0
2018-11-19 09:30:00,39.17,39.3,39.16,39.2,37640.0,32.7504,32.8591,32.7421,32.7755,37640.0
2018-11-19 09:40:00,39.2,39.23,39.13,39.17,28409.0,32.7755,32.8006,32.717,32.7504,28409.0
2018-11-19 09:50:00,39.18,39.18,39.05,39.08,33806.0,32.7588,32.7588,32.6501,32.6752,33806.0
2018-11-19 10:00:00,39.07,39.18,39.0,39.0,54461.0,32.6668,32.7588,32.6083,32.6083,54461.0
2018-11-19 10:10:00,39.01,39.07,38.99,39.05,49240.0,32.6166,32.6668,32.5999,32.6501,49240.0
2018-11-19 10:20:00,39.04,39.06,38.99,39.04,51906.0,32.6417,32.6585,32.5999,32.6417,51906.0
2018-11-19 10:30:00,39.05,39.05,38.96,38.98,94351.0,32.6501,32.6501,32.5748,32.5916,94351.0
2018-11-19 10:40:00,38.99,39.01,38.89,38.91,62414.0,32.5999,32.6166,32.5163,32.533,62414.0
2018-11-19 10:50:00,38.9,39.05,38.88,39.01,57649.0,32.5247,32.6501,32.508,32.6166,57649.0
2018-11-19 11:00:00,39.0,39.14,38.99,39.11,52070.0,32.6083,32.7253,32.5999,32.7003,52070.0
2018-11-19 11:10:00,39.11,39.13,39.05,39.07,157627.0,32.7003,32.717,32.6501,32.6668,157627.0
2018-11-19 11:20:00,39.08,39.08,39.02,39.04,67038.0,32.6752,32.6752,32.625,32.6417,67038.0
2018-11-19 11:30:00,39.04,39.04,38.99,39.0,65054.0,32.6417,32.6417,32.5999,32.6083,65054.0
2018-11-19 11:40:00,39.0,39.16,38.99,39.14,93549.0,32.6083,32.7421,32.5999,32.7253,93549.0
2018-11-19 11:50:00,39.14,39.25,39.13,39.19,110153.0,32.7253,32.8173,32.717,32.7671,110153.0
2018-11-19 12:00:00,39.18,39.29,39.13,39.16,89490.0,32.7588,32.8508,32.717,32.7421,89490.0
2018-11-19 12:10:00,39.16,39.32,39.16,39.31,75341.0,32.7421,32.8758,32.7421,32.8675,75341.0
2018-11-19 12:20:00,39.31,39.36,39.18,39.28,65866.0,32.8675,32.9093,32.7588,32.8424,65866.0
2018-11-19 12:30:00,39.28,39.34,39.23,39.32,50627.0,32.8424,32.8926,32.8006,32.8758,50627.0
2018-11-19 12:40:00,39.33,39.35,39.2,39.21,85358.0,32.8842,32.9009,32.7755,32.7839,85358.0
2018-11-19 12:50:00,39.22,39.22,39.09,39.11,91045.0,32.7922,32.7922,32.6835,32.7003,91045.0
2018-11-19 13:00:00,39.11,39.24,39.1,39.15,82229.0,32.7003,32.809,32.6919,32.7337,82229.0
2018-11-19 13:10:00,39.15,39.23,39.15,39.23,62074.0,32.7337,32.8006,32.7337,32.8006,62074.0
2018-11-19 13:20:00,39.23,39.32,39.22,39.31,43505.0,32.8006,32.8758,32.7922,32.8675,43505.0
2018-11-19 13:30:00,39.3,39.32,39.17,39.28,55148.0,32.8591,32.8758,32.7504,32.8424,55148.0
2018-11-19 13:40:00,39.29,39.35,39.26,39.28,82281.0,32.8508,32.9009,32.8257,32.8424,82281.0
2018-11-19 13:50:00,39.28,39.33,39.21,39.21,70459.0,32.8424,32.8842,32.7839,32.7839,70459.0
2018-11-19 14:00:00,39.22,39.24,39.08,39.1,80642.0,32.7922,32.809,32.6752,32.6919,80642.0
2018-11-19 14:10:00,39.1,39.1,39.01,39.06,59200.0,32.6919,32.6919,32.6166,32.6585,59200.0
2018-11-19 14:20:00,39.06,39.18,39.01,39.09,86161.0,32.6585,32.7588,32.6166,32.6835,86161.0
2018-11-19 14:30:00,39.11,39.16,39.05,39.14,65782.0,32.7003,32.7421,32.6501,32.7253,65782.0
2018-11-19 14:40:00,39.15,39.18,39.05,39.07,61579.0,32.7337,32.7588,32.6501,32.6668,61579.0
2018-11-19 14:50:00,39.07,39.23,39.04,39.22,75119.0,32.6668,32.8006,32.6417,32.7922,75119.0
2018-11-19 15:00:00,39.22,39.22,39.09,39.11,78303.0,32.7922,32.7922,32.6835,32.7003,78303.0
2018-11-19 15:10:00,39.1,39.18,39.08,39.16,101324.0,32.6919,32.7588,32.6752,32.7421,101324.0
2018-11-19 15:20:00,39.16,39.17,39.07,39.12,152269.0,32.7421,32.7504,32.6668,32.7086,152269.0
2018-11-19 15:30:00,39.12,39.16,39.06,39.12,115502.0,32.7086,32.7421,32.6585,32.7086,115502.0
2018-11-19 15:40:00,39.12,39.12,38.99,39.01,133809.0,32.7086,32.7086,32.5999,32.6166,133809.0
2018-11-19 15:50:00,39.01,39.09,38.97,39.08,296223.0,32.6166,32.6835,32.5832,32.6752,296223.0
2018-11-20 09:30:00,38.75,38.85,38.56,38.57,92246.0,32.3993,32.4829,32.2404,32.2488,92246.0
2018-11-20 09:40:00,38.58,38.63,38.17,38.25,111878.0,32.2571,32.2989,31.9143,31.9812,111878.0
2018-11-20 09:50:00,38.26,38.28,37.73,37.78,136243.0,31.9896,32.0063,31.5464,31.5882,136243.0
2018-11-20 10:00:00,37.75,37.89,37.66,37.8,195651.0,31.5632,31.6802,31.4879,31.605,195651.0
2018-11-20 10:10:00,37.8,37.86,37.68,37.69,131454.0,31.605,31.6551,31.5046,31.513,131454.0
2018-11-20 10:20:00,37.69,37.72,37.5,37.7,239150.0,31.513,31.5381,31.3541,31.5213,239150.0
2018-11-20 10:30:00,37.71,37.93,37.71,37.85,132100.0,31.5297,31.7137,31.5297,31.6468,132100.0
2018-11-20 10:40:00,37.84,37.88,37.67,37.81,185770.0,31.6384,31.6718,31.4963,31.6133,185770.0
2018-11-20 10:50:00,37.81,37.95,37.67,37.76,411200.0,31.6133,31.7304,31.4963,31.5715,411200.0
2018-11-20 11:00:00,37.77,37.82,37.5,37.56,157304.0,31.5799,31.6217,31.3541,31.4043,157304.0
2018-11-20 11:10:00,37.57,37.61,37.33,37.48,247752.0,31.4127,31.4461,31.212,31.3374,247752.0
2018-11-20 11:20:00,37.5,37.56,37.42,37.49,100766.0,31.3541,31.4043,31.2872,31.3458,100766.0
2018-11-20 11:30:00,37.5,37.6,37.46,37.58,68590.0,31.3541,31.4377,31.3207,31.421,68590.0
2018-11-20 11:40:00,37.57,38.01,37.54,37.96,264223.0,31.4127,31.7805,31.3876,31.7387,264223.0
2018-11-20 11:50:00,37.93,38.14,37.82,38.13,136325.0,31.7137,31.8892,31.6217,31.8809,136325.0
2018-11-20 12:00:00,38.14,38.21,37.99,37.99,99544.0,31.8892,31.9478,31.7638,31.7638,99544.0
2018-11-20 12:10:00,38.0,38.1,37.97,38.09,69927.0,31.7722,31.8558,31.7471,31.8474,69927.0
2018-11-20 12:20:00,38.08,38.17,37.96,38.15,39241.0,31.8391,31.9143,31.7387,31.8976,39241.0
2018-11-20 12:30:00,38.16,38.19,38.1,38.13,42704.0,31.906,31.931,31.8558,31.8809,42704.0
2018-11-20 12:40:00,38.13,38.26,38.11,38.26,46949.0,31.8809,31.9896,31.8642,31.9896,46949.0
2018-11-20 12:50:00,38.26,38.27,38.08,38.11,52585.0,31.9896,31.9979,31.8391,31.8642,52585.0
2018-11-20 13:00:00,38.11,38.15,38.08,38.09,80358.0,31.8642,31.8976,31.8391,31.8474,80358.0
2018-11-20 13:10:00,38.09,38.1,37.98,38.0,65505.0,31.8474,31.8558,31.7555,31.7722,65505.0
2018-11-20 13:20:00,38.0,38.05,37.91,38.04,81452.0,31.7722,31.814,31.6969,31.8056,81452.0
2018-11-20 13:30:00,38.05,38.16,38.01,38.15,37173.0,31.814,31.906,31.7805,31.8976,37173.0
2018-11-20 13:40:00,38.16,38.36,38.16,38.3,56465.0,31.906,32.0732,31.906,32.023,56465.0
2018-11-20 13:50:00,38.29,38.38,38.25,38.35,47912.0,32.0147,32.0899,31.9812,32.0648,47912.0
2018-11-20 14:00:00,38.33,38.34,38.17,38.2,51082.0,32.0481,32.0565,31.9143,31.9394,51082.0
2018-11-20 14:10:00,38.23,38.3,38.14,38.21,70166.0,31.9645,32.023,31.8892,31.9478,70166.0
2018-11-20 14:20:00,38.18,38.2,38.05,38.06,209518.0,31.9227,31.9394,31.814,31.8223,209518.0
2018-11-20 14:30:00,38.07,38.19,38.0,38.15,179459.0,31.8307,31.931,31.7722,31.8976,179459.0
2018-11-20 14:40:00,38.13,38.17,38.02,38.05,82343.0,31.8809,31.9143,31.7889,31.814,82343.0
2018-11-20 14:50:00,38.05,38.13,38.02,38.05,60948.0,31.814,31.8809,31.7889,31.814,60948.0
2018-11-20 15:00:00,38.04,38.09,37.91,37.97,87489.0,31.8056,31.8474,31.6969,31.7471,87489.0
2018-11-20 15:10:00,37.97,38.05,37.92,38.0,93981.0,31.7471,31.814,31.7053,31.7722,93981.0
2018-11-20 15:20:00,38.01,38.03,37.93,38.03,105256.0,31.7805,31.7973,31.7137,31.7973,105256.0
2018-11-20 15:30:00,38.03,38.08,37.94,38.08,177624.0,31.7973,31.8391,31.722,31.8391,177624.0
2018-11-20 15:40:00,38.07,38.11,37.98,38.0,185067.0,31.8307,31.8642,31.7555,31.7722,185067.0
2018-11-20 15:50:00,37.99,38.0,37.87,37.9,377693.0,31.7638,31.7722,31.6635,31.6886,377693.0
2018-11-21 09:30:00,38.04,38.35,38.04,38.13,103104.0,31.8056,32.0648,31.8056,31.8809,103104.0
2018-11-21 09:40:00,38.12,38.14,37.99,38.1,247323.0,31.8725,31.8892,31.7638,31.8558,247323.0
2018-11-21 09:50:00,38.12,38.23,38.05,38.05,275629.0,31.8725,31.9645,31.814,31.814,275629.0
2018-11-21 10:00:00,38.07,38.29,38.07,38.2,138393.0,31.8307,32.0147,31.8307,31.9394,138393.0
2018-11-21 10:10:00,38.2,38.2,37.98,38.05,88470.0,31.9394,31.9394,31.7555,31.814,88470.0
2018-11-21 10:20:00,38.04,38.11,37.97,38.11,75936.0,31.8056,31.8642,31.7471,31.8642,75936.0
2018-11-21 10:30:00,38.1,38.11,37.97,37.99,82685.0,31.8558,31.8642,31.7471,31.7638,82685.0
2018-11-21 10:40:00,37.99,38.15,37.98,38.14,121793.0,31.7638,31.8976,31.7555,31.8892,121793.0
2018-11-21 10:50:00,38.14,38.32,38.13,38.28,83979.0,31.8892,32.0397,31.8809,32.0063,83979.0
2018-11-21 11:00:00,38.28,38.35,38.22,38.35,78338.0,32.0063,32.0648,31.9561,32.0648,78338.0
2018-11-21 11:10:00,38.36,38.44,38.29,38.36,219118.0,32.0732,32.1401,32.0147,32.0732,219118.0
2018-11-21 11:20:00,38.35,38.56,38.35,38.49,88207.0,32.0648,32.2404,32.0648,32.1819,88207.0
2018-11-21 11:30:00,38.49,38.52,38.43,38.48,62636.0,32.1819,32.207,32.1317,32.1735,62636.0
2018-11-21 11:40:00,38.49,38.53,38.43,38.49,48852.0,32.1819,32.2153,32.1317,32.1819,48852.0
2018-11-21 11:50:00,38.5,38.53,38.44,38.49,51651.0,32.1902,32.2153,32.1401,32.1819,51651.0
2018-11-21 12:00:00,38.49,38.53,38.42,38.52,49831.0,32.1819,32.2153,32.1233,32.207,49831.0
2018-11-21 12:10:00,38.52,38.54,38.48,38.51,226799.0,32.207,32.2237,32.1735,32.1986,226799.0
2018-11-21 12:20:00,38.52,38.71,38.5,38.66,96300.0,32.207,32.3658,32.1902,32.324,96300.0
2018-11-21 12:30:00,38.67,38.67,38.6,38.66,42160.0,32.3324,32.3324,32.2738,32.324,42160.0
2018-11-21 12:40:00,38.66,38.7,38.64,38.69,42111.0,32.324,32.3575,32.3073,32.3491,42111.0
2018-11-21 12:50:00,38.69,38.7,38.64,38.69,55588.0,32.3491,32.3575,32.3073,32.3491,55588.0
2018-11-21 13:00:00,38.69,38.69,38.6,38.6,51773.0,32.3491,32.3491,32.2738,32.2738,51773.0
2018-11-21 13:10:00,38.6,38.64,38.56,38.57,45185.0,32.2738,32.3073,32.2404,32.2488,45185.0
2018-11-21 13:20:00,38.58,38.58,38.44,38.48,58970.0,32.2571,32.2571,32.1401,32.1735,58970.0
2018-11-21 13:30:00,38.48,38.49,38.39,38.41,64344.0,32.1735,32.1819,32.0983,32.115,64344.0
2018-11-21 13:40:00,38.4,38.53,38.4,38.51,55795.0,32.1066,32.2153,32.1066,32.1986,55795.0
2018-11-21 13:50:00,38.52,38.56,38.31,38.32,90753.0,32.207,32.2404,32.0314,32.0397,90753.0
2018-11-21 14:00:00,38.31,38.34,38.28,38.31,65797.0,32.0314,32.0565,32.0063,32.0314,65797.0
2018-11-21 14:10:00,38.31,38.34,38.22,38.25,74660.0,32.0314,32.0565,31.9561,31.9812,74660.0
2018-11-21 14:20:00,38.25,38.26,38.19,38.19,59700.0,31.9812,31.9896,31.931,31.931,59700.0
2018-11-21 14:30:00,38.2,38.26,38.18,38.25,57751.0,31.9394,31.9896,31.9227,31.9812,57751.0
2018-11-21 14:40:00,38.25,38.28,38.21,38.21,49112.0,31.9812,32.0063,31.9478,31.9478,49112.0
2018-11-21 14:50:00,38.22,38.22,38.13,38.19,65104.0,31.9561,31.9561,31.8809,31.931,65104.0
2018-11-21 15:00:00,38.18,38.23,38.15,38.2,115018.0,31.9227,31.9645,31.8976,31.9394,115018.0
2018-11-21 15:10:00,38.21,38.29,38.15,38.23,87323.0,31.9478,32.0147,31.8976,31.9645,87323.0
2018-11-21 15:20:00,38.23,38.32,38.19,38.29,72179.0,31.9645,32.0397,31.931,32.0147,72179.0
2018-11-21 15:30:00,38.29,38.3,38.2,38.2,109351.0,32.0147,32.023,31.9394,31.9394,109351.0
2018-11-21 15:40:00,38.2,38.21,38.17,38.18,118133.0,31.9394,31.9478,31.9143,31.9227,118133.0
2018-11-21 15:50:00,38.18,38.24,38.16,38.17,251716.0,31.9227,31.9728,31.906,31.9143,251716.0
2018-11-23 09:30:00,37.81,38.02,37.81,37.9,50486.0,31.6133,31.7889,31.6133,31.6886,50486.0
2018-11-23 09:40:00,37.89,38.05,37.83,37.97,68781.0,31.6802,31.814,31.63,31.7471,68781.0
2018-11-23 09:50:00,37.95,37.96,37.85,37.89,46626.0,31.7304,31.7387,31.6468,31.6802,46626.0
2018-11-23 10:00:00,37.9,37.97,37.8,37.97,54486.0,31.6886,31.7471,31.605,31.7471,54486.0
2018-11-23 10:10:00,37.97,38.01,37.92,37.97,47926.0,31.7471,31.7805,31.7053,31.7471,47926.0
2018-11-23 10:20:00,37.96,38.06,37.92,38.05,69845.0,31.7387,31.8223,31.7053,31.814,69845.0
2018-11-23 10:30:00,38.04,38.22,38.04,38.2,108058.0,31.8056,31.9561,31.8056,31.9394,108058.0
2018-11-23 10:40:00,38.19,38.35,38.13,38.23,137698.0,31.931,32.0648,31.8809,31.9645,137698.0
2018-11-23 10:50:00,38.24,38.41,38.23,38.3,95807.0,31.9728,32.115,31.9645,32.023,95807.0
2018-11-23 11:00:00,38.3,38.32,38.2,38.2,111243.0,32.023,32.0397,31.9394,31.9394,111243.0
2018-11-23 11:10:00,38.2,38.32,38.15,38.32,82727.0,31.9394,32.0397,31.8976,32.0397,82727.0
2018-11-23 11:20:00,38.32,38.44,38.31,38.41,65501.0,32.0397,32.1401,32.0314,32.115,65501.0
2018-11-23 11:30:00,38.41,38.52,38.4,38.51,68182.0,32.115,32.207,32.1066,32.1986,68182.0
2018-11-23 11:40:00,38.52,38.55,38.47,38.52,89785.0,32.207,32.232,32.1652,32.207,89785.0
2018-11-23 11:50:00,38.52,38.53,38.4,38.45,68409.0,32.207,32.2153,32.1066,32.1484,68409.0
2018-11-23 12:00:00,38.44,38.51,38.43,38.51,66918.0,32.1401,32.1986,32.1317,32.1986,66918.0
2018-11-23 12:10:00,38.51,38.62,38.51,38.59,74453.0,32.1986,32.2906,32.1986,32.2655,74453.0
2018-11-23 12:20:00,38.58,38.65,38.57,38.62,58130.0,32.2571,32.3156,32.2488,32.2906,58130.0
2018-11-23 12:30:00,38.62,38.76,38.61,38.65,119090.0,32.2906,32.4076,32.2822,32.3156,119090.0
2018-11-23 12:40:00,38.65,38.7,38.65,38.67,109405.0,32.3156,32.3575,32.3156,32.3324,109405.0
2018-11-23 12:50:00,38.67,38.67,38.39,38.39,224551.0,32.3324,32.3324,32.0983,32.0983,224551.0
2018-11-26 09:30:00,38.64,38.82,38.6,38.71,65464.0,32.3073,32.4578,32.2738,32.3658,65464.0
2018-11-26 09:40:00,38.72,38.77,38.63,38.71,66584.0,32.3742,32.416,32.2989,32.3658,66584.0
2018-11-26 09:50:00,38.71,39.12,38.69,39.11,118810.0,32.3658,32.7086,32.3491,32.7003,118810.0
2018-11-26 10:00:00,39.1,39.11,38.97,39.0,91831.0,32.6919,32.7003,32.5832,32.6083,91831.0
2018-11-26 10:10:00,39.0,39.0,38.75,38.77,64108.0,32.6083,32.6083,32.3993,32.416,64108.0
2018-11-26 10:20:00,38.77,38.84,38.74,38.84,59632.0,32.416,32.4745,32.3909,32.4745,59632.0
2018-11-26 10:30:00,38.84,38.85,38.75,38.76,75637.0,32.4745,32.4829,32.3993,32.4076,75637.0
2018-11-26 10:40:00,38.76,38.76,38.56,38.64,91458.0,32.4076,32.4076,32.2404,32.3073,91458.0
2018-11-26 10:50:00,38.65,38.76,38.64,38.73,54549.0,32.3156,32.4076,32.3073,32.3825,54549.0
2018-11-26 11:00:00,38.73,38.82,38.69,38.82,56364.0,32.3825,32.4578,32.3491,32.4578,56364.0
2018-11-26 11:10:00,38.81,38.88,38.81,38.86,60291.0,32.4494,32.508,32.4494,32.4912,60291.0
2018-11-26 11:20:00,38.86,38.93,38.82,38.86,64316.0,32.4912,32.5498,32.4578,32.4912,64316.0
2018-11-26 11:30:00,38.85,38.88,38.79,38.87,47769.0,32.4829,32.508,32.4327,32.4996,47769.0
2018-11-26 11:40:00,38.87,38.87,38.78,38.8,52097.0,32.4996,32.4996,32.4243,32.4411,52097.0
2018-11-26 11:50:00,38.8,38.82,38.7,38.77,52775.0,32.4411,32.4578,32.3575,32.416,52775.0
2018-11-26 12:00:00,38.76,38.85,38.76,38.84,55503.0,32.4076,32.4829,32.4076,32.4745,55503.0
2018-11-26 12:10:00,38.84,38.86,38.78,38.79,54060.0,32.4745,32.4912,32.4243,32.4327,54060.0
2018-11-26 12:20:00,38.79,38.8,38.73,38.74,41488.0,32.4327,32.4411,32.3825,32.3909,41488.0
2018-11-26 12:30:00,38.74,38.76,38.68,38.69,40935.0,32.3909,32.4076,32.3407,32.3491,40935.0
2018-11-26 12:40:00,38.68,38.73,38.66,38.72,55573.0,32.3407,32.3825,32.324,32.3742,55573.0
2018-11-26 12:50:00,38.71,38.79,38.7,38.75,56715.0,32.3658,32.4327,32.3575,32.3993,56715.0
2018-11-26 13:00:00,38.76,38.76,38.68,38.7,63869.0,32.4076,32.4076,32.3407,32.3575,63869.0
2018-11-26 13:10:00,38.71,38.76,38.71,38.75,51651.0,32.3658,32.4076,32.3658,32.3993,51651.0
2018-11-26 13:20:00,38.75,38.75,38.72,38.73,66924.0,32.3993,32.3993,32.3742,32.3825,66924.0
2018-11-26 13:30:00,38.74,38.86,38.74,38.84,48618.0,32.3909,32.4912,32.3909,32.4745,48618.0
2018-11-26 13:40:00,38.84,38.9,38.82,38.88,65580.0,32.4745,32.5247,32.4578,32.508,65580.0
2018-11-26 13:50:00,38.89,38.89,38.86,38.87,33936.0,32.5163,32.5163,32.4912,32.4996,33936.0
2018-11-26 14:00:00,38.87,38.88,38.86,38.88,31791.0,32.4996,32.508,32.4912,32.508,31791.0
2018-11-26 14:10:00,38.87,38.89,38.85,38.87,72637.0,32.4996,32.5163,32.4829,32.4996,72637.0
2018-11-26 14:20:00,38.87,39.0,38.86,38.97,80973.0,32.4996,32.6083,32.4912,32.5832,80973.0
2018-11-26 14:30:00,38.97,39.03,38.96,38.97,48239.0,32.5832,32.6334,32.5748,32.5832,48239.0
2018-11-26 14:40:00,38.97,38.98,38.92,38.98,55529.0,32.5832,32.5916,32.5414,32.5916,55529.0
2018-11-26 14:50:00,38.97,39.08,38.97,39.07,40657.0,32.5832,32.6752,32.5832,32.6668,40657.0
2018-11-26 15:00:00,39.07,39.13,39.05,39.12,78044.0,32.6668,32.717,32.6501,32.7086,78044.0
2018-11-26 15:10:00,39.11,39.13,39.08,39.12,73300.0,32.7003,32.717,32.6752,32.7086,73300.0
2018-11-26 15:20:00,39.12,39.13,39.04,39.08,65638.0,32.7086,32.717,32.6417,32.6752,65638.0
2018-11-26 15:30:00,39.08,39.14,39.02,39.05,131028.0,32.6752,32.7253,32.625,32.6501,131028.0
2018-11-26 15:40:00,39.05,39.09,39.05,39.07,155210.0,32.6501,32.6835,32.6501,32.6668,155210.0
2018-11-26 15:50:00,39.07,39.08,38.99,39.07,330172.0,32.6668,32.6752,32.5999,32.6668,330172.0
2018-11-27 09:30:00,39.07,39.14,38.97,39.0,56295.0,32.6668,32.7253,32.5832,32.6083,56295.0
2018-11-27 09:40:00,39.01,39.07,38.88,38.92,66844.0,32.6166,32.6668,32.508,32.5414,66844.0
2018-11-27 09:50:00,38.92,38.92,38.72,38.83,28326.0,32.5414,32.5414,32.3742,32.4661,28326.0
2018-11-27 10:00:00,38.82,38.85,38.71,38.79,52139.0,32.4578,32.4829,32.3658,32.4327,52139.0
2018-11-27 10:10:00,38.79,38.9,38.76,38.79,59422.0,32.4327,32.5247,32.4076,32.4327,59422.0
2018-11-27 10:20:00,38.78,38.95,38.7,38.89,123019.0,32.4243,32.5665,32.3575,32.5163,123019.0
2018-11-27 10:30:00,38.88,38.89,38.72,38.76,52470.0,32.508,32.5163,32.3742,32.4076,52470.0
2018-11-27 10:40:00,38.76,38.85,38.75,38.82,59489.0,32.4076,32.4829,32.3993,32.4578,59489.0
2018-11-27 10:50:00,38.82,38.88,38.76,38.84,54907.0,32.4578,32.508,32.4076,32.4745,54907.0
2018-11-27 11:00:00,38.83,38.84,38.8,38.81,45194.0,32.4661,32.4745,32.4411,32.4494,45194.0
2018-11-27 11:10:00,38.82,38.82,38.67,38.68,70238.0,32.4578,32.4578,32.3324,32.3407,70238.0
2018-11-27 11:20:00,38.68,38.79,38.65,38.73,86082.0,32.3407,32.4327,32.3156,32.3825,86082.0
2018-11-27 11:30:00,38.73,38.76,38.7,38.71,34117.0,32.3825,32.4076,32.3575,32.3658,34117.0
2018-11-27 11:40:00,38.71,38.8,38.7,38.77,100262.0,32.3658,32.4411,32.3575,32.416,100262.0
2018-11-27 11:50:00,38.77,38.84,38.73,38.74,83037.0,32.416,32.4745,32.3825,32.3909,83037.0
2018-11-27 12:00:00,38.74,38.78,38.73,38.73,50640.0,32.3909,32.4243,32.3825,32.3825,50640.0
2018-11-27 12:10:00,38.74,38.76,38.68,38.71,32351.0,32.3909,32.4076,32.3407,32.3658,32351.0
2018-11-27 12:20:00,38.72,38.72,38.62,38.64,36333.0,32.3742,32.3742,32.2906,32.3073,36333.0
2018-11-27 12:30:00,38.64,38.67,38.6,38.67,38195.0,32.3073,32.3324,32.2738,32.3324,38195.0
2018-11-27 12:40:00,38.68,38.69,38.64,38.67,33084.0,32.3407,32.3491,32.3073,32.3324,33084.0
2018-11-27 12:50:00,38.67,38.68,38.6,38.61,41247.0,32.3324,32.3407,32.2738,32.2822,41247.0
2018-11-27 13:00:00,38.61,38.66,38.59,38.63,30453.0,32.2822,32.324,32.2655,32.2989,30453.0
2018-11-27 13:10:00,38.62,38.67,38.53,38.63,64937.0,32.2906,32.3324,32.2153,32.2989,64937.0
2018-11-27 13:20:00,38.63,38.65,38.58,38.62,36876.0,32.2989,32.3156,32.2571,32.2906,36876.0
2018-11-27 13:30:00,38.61,38.76,38.61,38.74,60328.0,32.2822,32.4076,32.2822,32.3909,60328.0
2018-11-27 13:40:00,38.74,38.75,38.69,38.71,24928.0,32.3909,32.3993,32.3491,32.3658,24928.0
2018-11-27 13:50:00,38.71,38.74,38.64,38.74,72921.0,32.3658,32.3909,32.3073,32.3909,72921.0
2018-11-27 14:00:00,38.75,38.75,38.67,38.68,45769.0,32.3993,32.3993,32.3324,32.3407,45769.0
2018-11-27 14:10:00,38.69,38.72,38.67,38.7,31371.0,32.3491,32.3742,32.3324,32.3575,31371.0
2018-11-27 14:20:00,38.7,38.73,38.66,38.71,96703.0,32.3575,32.3825,32.324,32.3658,96703.0
2018-11-27 14:30:00,38.7,38.71,38.61,38.62,55970.0,32.3575,32.3658,32.2822,32.2906,55970.0
2018-11-27 14:40:00,38.62,38.69,38.61,38.68,47598.0,32.2906,32.3491,32.2822,32.3407,47598.0
2018-11-27 14:50:00,38.67,38.67,38.55,38.56,51231.0,32.3324,32.3324,32.232,32.2404,51231.0
2018-11-27 15:00:00,38.57,38.58,38.51,38.51,68395.0,32.2488,32.2571,32.1986,32.1986,68395.0
2018-11-27 15:10:00,38.52,38.53,38.46,38.46,67190.0,32.207,32.2153,32.1568,32.1568,67190.0
2018-11-27 15:20:00,38.47,38.49,38.43,38.45,76702.0,32.1652,32.1819,32.1317,32.1484,76702.0
2018-11-27 15:30:00,38.45,38.49,38.4,38.45,114896.0,32.1484,32.1819,32.1066,32.1484,114896.0
2018-11-27 15:40:00,38.45,38.47,38.42,38.43,168218.0,32.1484,32.1652,32.1233,32.1317,168218.0
2018-11-27 15:50:00,38.44,38.51,38.39,38.47,359922.0,32.1401,32.1986,32.0983,32.1652,359922.0
2018-11-28 09:30:00,38.75,39.1,38.71,38.75,78941.0,32.3993,32.6919,32.3658,32.3993,78941.0
2018-11-28 09:40:00,38.75,38.8,38.57,38.71,45959.0,32.3993,32.4411,32.2488,32.3658,45959.0
2018-11-28 09:50:00,38.7,38.77,38.61,38.76,54213.0,32.3575,32.416,32.2822,32.4076,54213.0
2018-11-28 10:00:00,38.76,38.76,38.58,38.6,51084.0,32.4076,32.4076,32.2571,32.2738,51084.0
2018-11-28 10:10:00,38.6,38.62,38.53,38.54,53551.0,32.2738,32.2906,32.2153,32.2237,53551.0
2018-11-28 10:20:00,38.54,38.58,38.52,38.55,55504.0,32.2237,32.2571,32.207,32.232,55504.0
2018-11-28 10:30:00,38.55,38.61,38.49,38.61,56783.0,32.232,32.2822,32.1819,32.2822,56783.0
2018-11-28 10:40:00,38.6,38.79,38.6,38.77,55248.0,32.2738,32.4327,32.2738,32.416,55248.0
2018-11-28 10:50:00,38.77,38.79,38.75,38.76,26171.0,32.416,32.4327,32.3993,32.4076,26171.0
2018-11-28 11:00:00,38.76,38.81,38.75,38.78,39899.0,32.4076,32.4494,32.3993,32.4243,39899.0
2018-11-28 11:10:00,38.78,38.8,38.74,38.75,47925.0,32.4243,32.4411,32.3909,32.3993,47925.0
2018-11-28 11:20:00,38.75,38.77,38.75,38.77,35623.0,32.3993,32.416,32.3993,32.416,35623.0
2018-11-28 11:30:00,38.77,38.84,38.75,38.81,67459.0,32.416,32.4745,32.3993,32.4494,67459.0
2018-11-28 11:40:00,38.81,38.83,38.79,38.82,43891.0,32.4494,32.4661,32.4327,32.4578,43891.0
2018-11-28 11:50:00,38.83,39.03,38.82,38.99,61454.0,32.4661,32.6334,32.4578,32.5999,61454.0
2018-11-28 12:00:00,38.99,39.19,38.99,39.18,106624.0,32.5999,32.7671,32.5999,32.7588,106624.0
2018-11-28 12:10:00,39.17,39.18,39.1,39.16,57538.0,32.7504,32.7588,32.6919,32.7421,57538.0
2018-11-28 12:20:00,39.17,39.18,39.11,39.16,41354.0,32.7504,32.7588,32.7003,32.7421,41354.0
2018-11-28 12:30:00,39.16,39.16,39.03,39.1,50837.0,32.7421,32.7421,32.6334,32.6919,50837.0
2018-11-28 12:40:00,39.1,39.2,39.08,39.15,65129.0,32.6919,32.7755,32.6752,32.7337,65129.0
2018-11-28 12:50:00,39.12,39.19,39.11,39.13,37559.0,32.7086,32.7671,32.7003,32.717,37559.0
2018-11-28 13:00:00,39.13,39.15,39.04,39.05,40526.0,32.717,32.7337,32.6417,32.6501,40526.0
2018-11-28 13:10:00,39.05,39.13,39.02,39.12,43933.0,32.6501,32.717,32.625,32.7086,43933.0
2018-11-28 13:20:00,39.12,39.12,39.04,39.11,47251.0,32.7086,32.7086,32.6417,32.7003,47251.0
2018-11-28 13:30:00,39.11,39.22,39.11,39.21,44116.0,32.7003,32.7922,32.7003,32.7839,44116.0
2018-11-28 13:40:00,39.21,39.3,39.2,39.3,43277.0,32.7839,32.8591,32.7755,32.8591,43277.0
2018-11-28 13:50:00,39.3,39.3,39.27,39.27,31000.0,32.8591,32.8591,32.834,32.834,31000.0
2018-11-28 14:00:00,39.28,39.33,39.25,39.32,54026.0,32.8424,32.8842,32.8173,32.8758,54026.0
2018-11-28 14:10:00,39.32,39.37,39.21,39.21,89292.0,32.8758,32.9176,32.7839,32.7839,89292.0
2018-11-28 14:20:00,39.21,39.26,39.13,39.25,58900.0,32.7839,32.8257,32.717,32.8173,58900.0
2018-11-28 14:30:00,39.26,39.33,39.21,39.27,64306.0,32.8257,32.8842,32.7839,32.834,64306.0
2018-11-28 14:40:00,39.27,39.38,39.26,39.34,36328.0,32.834,32.926,32.8257,32.8926,36328.0
2018-11-28 14:50:00,39.35,39.35,39.22,39.22,30633.0,32.9009,32.9009,32.7922,32.7922,30633.0
2018-11-28 15:00:00,39.23,39.24,39.17,39.17,46200.0,32.8006,32.809,32.7504,32.7504,46200.0
2018-11-28 15:10:00,39.17,39.23,39.17,39.22,53010.0,32.7504,32.8006,32.7504,32.7922,53010.0
2018-11-28 15:20:00,39.21,39.27,39.19,39.27,61549.0,32.7839,32.834,32.7671,32.834,61549.0
2018-11-28 15:30:00,39.26,39.35,39.23,39.34,64352.0,32.8257,32.9009,32.8006,32.8926,64352.0
2018-11-28 15:40:00,39.34,39.44,39.32,39.42,156109.0,32.8926,32.9762,32.8758,32.9595,156109.0
2018-11-28 15:50:00,39.43,39.43,39.35,39.38,405130.0,32.9678,32.9678,32.9009,32.926,405130.0
2018-11-29 09:30:00,39.35,39.57,39.25,39.47,55513.0,32.9009,33.0849,32.8173,33.0013,55513.0
2018-11-29 09:40:00,39.46,39.49,39.33,39.33,31246.0,32.9929,33.018,32.8842,32.8842,31246.0
2018-11-29 09:50:00,39.32,39.36,39.2,39.22,37749.0,32.8758,32.9093,32.7755,32.7922,37749.0
2018-11-29 10:00:00,39.21,39.22,39.11,39.12,56174.0,32.7839,32.7922,32.7003,32.7086,56174.0
2018-11-29 10:10:00,39.11,39.11,38.92,38.94,60744.0,32.7003,32.7003,32.5414,32.5581,60744.0
2018-11-29 10:20:00,38.94,38.94,38.76,38.84,82783.0,32.5581,32.5581,32.4076,32.4745,82783.0
2018-11-29 10:30:00,38.84,38.93,38.75,38.79,134839.0,32.4745,32.5498,32.3993,32.4327,134839.0
2018-11-29 10:40:00,38.79,38.81,38.69,38.79,105459.0,32.4327,32.4494,32.3491,32.4327,105459.0
2018-11-29 10:50:00,38.79,38.82,38.75,38.79,48562.0,32.4327,32.4578,32.3993,32.4327,48562.0
2018-11-29 11:00:00,38.78,38.81,38.75,38.77,58126.0,32.4243,32.4494,32.3993,32.416,58126.0
2018-11-29 11:10:00,38.77,38.78,38.57,38.58,115824.0,32.416,32.4243,32.2488,32.2571,115824.0
2018-11-29 11:20:00,38.58,38.8,38.56,38.8,62562.0,32.2571,32.4411,32.2404,32.4411,62562.0
2018-11-29 11:30:00,38.81,38.85,38.71,38.76,63801.0,32.4494,32.4829,32.3658,32.4076,63801.0
2018-11-29 11:40:00,38.76,38.77,38.64,38.64,55250.0,32.4076,32.416,32.3073,32.3073,55250.0
2018-11-29 11:50:00,38.64,38.67,38.57,38.66,74319.0,32.3073,32.3324,32.2488,32.324,74319.0
2018-11-29 12:00:00,38.66,38.77,38.64,38.66,70414.0,32.324,32.416,32.3073,32.324,70414.0
2018-11-29 12:10:00,38.65,38.65,38.55,38.61,60561.0,32.3156,32.3156,32.232,32.2822,60561.0
2018-11-29 12:20:00,38.62,38.74,38.6,38.73,54758.0,32.2906,32.3909,32.2738,32.3825,54758.0
2018-11-29 12:30:00,38.73,38.73,38.6,38.63,53661.0,32.3825,32.3825,32.2738,32.2989,53661.0
2018-11-29 12:40:00,38.62,38.72,38.62,38.72,48636.0,32.2906,32.3742,32.2906,32.3742,48636.0
2018-11-29 12:50:00,38.71,38.75,38.66,38.66,50669.0,32.3658,32.3993,32.324,32.324,50669.0
2018-11-29 13:00:00,38.66,38.71,38.6,38.6,74541.0,32.324,32.3658,32.2738,32.2738,74541.0
2018-11-29 13:10:00,38.6,38.62,38.52,38.54,76224.0,32.2738,32.2906,32.207,32.2237,76224.0
2018-11-29 13:20:00,38.55,38.67,38.55,38.66,52980.0,32.232,32.3324,32.232,32.324,52980.0
2018-11-29 13:30:00,38.65,38.68,38.63,38.67,46113.0,32.3156,32.3407,32.2989,32.3324,46113.0
2018-11-29 13:40:00,38.68,38.75,38.67,38.75,57299.0,32.3407,32.3993,32.3324,32.3993,57299.0
2018-11-29 13:50:00,38.76,38.83,38.74,38.77,47775.0,32.4076,32.4661,32.3909,32.416,47775.0
2018-11-29 14:00:00,38.76,38.8,38.67,38.68,39947.0,32.4076,32.4411,32.3324,32.3407,39947.0
2018-11-29 14:10:00,38.68,38.78,38.68,38.77,46544.0,32.3407,32.4243,32.3407,32.416,46544.0
2018-11-29 14:20:00,38.77,38.84,38.75,38.8,64027.0,32.416,32.4745,32.3993,32.4411,64027.0
2018-11-29 14:30:00,38.79,38.82,38.78,38.78,39022.0,32.4327,32.4578,32.4243,32.4243,39022.0
2018-11-29 14:40:00,38.78,38.88,38.77,38.86,48942.0,32.4243,32.508,32.416,32.4912,48942.0
2018-11-29 14:50:00,38.86,38.91,38.86,38.87,44469.0,32.4912,32.533,32.4912,32.4996,44469.0
2018-11-29 15:00:00,38.87,38.88,38.75,38.79,72516.0,32.4996,32.508,32.3993,32.4327,72516.0
2018-11-29 15:10:00,38.79,38.85,38.75,38.83,133250.0,32.4327,32.4829,32.3993,32.4661,133250.0
2018-11-29 15:20:00,38.84,38.92,38.79,38.91,174113.0,32.4745,32.5414,32.4327,32.533,174113.0
2018-11-29 15:30:00,38.91,38.99,38.85,38.85,112841.0,32.533,32.5999,32.4829,32.4829,112841.0
2018-11-29 15:40:00,38.85,38.87,38.8,38.83,133603.0,32.4829,32.4996,32.4411,32.4661,133603.0
2018-11-29 15:50:00,38.83,38.84,38.72,38.78,363060.0,32.4661,32.4745,32.3742,32.4243,363060.0
2018-11-30 09:30:00,38.68,39.32,38.68,39.23,97207.0,32.3407,32.8758,32.3407,32.8006,97207.0
2018-11-30 09:40:00,39.23,39.3,39.07,39.2,62767.0,32.8006,32.8591,32.6668,32.7755,62767.0
2018-11-30 09:50:00,39.19,39.25,38.86,38.86,86620.0,32.7671,32.8173,32.4912,32.4912,86620.0
2018-11-30 10:00:00,38.86,38.87,38.75,38.77,93672.0,32.4912,32.4996,32.3993,32.416,93672.0
2018-11-30 10:10:00,38.77,38.79,38.65,38.72,106679.0,32.416,32.4327,32.3156,32.3742,106679.0
2018-11-30 10:20:00,38.72,38.81,38.71,38.75,84912.0,32.3742,32.4494,32.3658,32.3993,84912.0
2018-11-30 10:30:00,38.75,38.86,38.74,38.77,96042.0,32.3993,32.4912,32.3909,32.416,96042.0
2018-11-30 10:40:00,38.77,38.84,38.76,38.77,91358.0,32.416,32.4745,32.4076,32.416,91358.0
2018-11-30 10:50:00,38.77,38.85,38.76,38.81,102673.0,32.416,32.4829,32.4076,32.4494,102673.0
2018-11-30 11:00:00,38.82,38.88,38.75,38.76,113318.0,32.4578,32.508,32.3993,32.4076,113318.0
2018-11-30 11:10:00,38.77,38.79,38.75,38.76,115845.0,32.416,32.4327,32.3993,32.4076,115845.0
2018-11-30 11:20:00,38.76,38.8,38.68,38.73,111158.0,32.4076,32.4411,32.3407,32.3825,111158.0
2018-11-30 11:30:00,38.73,38.82,38.69,38.8,82923.0,32.3825,32.4578,32.3491,32.4411,82923.0
2018-11-30 11:40:00,38.8,38.82,38.77,38.8,77826.0,32.4411,32.4578,32.416,32.4411,77826.0
2018-11-30 11:50:00,38.8,38.84,38.76,38.8,76406.0,32.4411,32.4745,32.4076,32.4411,76406.0
2018-11-30 12:00:00,38.8,39.01,38.79,38.95,75204.0,32.4411,32.6166,32.4327,32.5665,75204.0
2018-11-30 12:10:00,38.95,38.95,38.89,38.89,42635.0,32.5665,32.5665,32.5163,32.5163,42635.0
2018-11-30 12:20:00,38.88,38.92,38.86,38.92,33511.0,32.508,32.5414,32.4912,32.5414,33511.0
2018-11-30 12:30:00,38.91,38.93,38.81,38.81,71989.0,32.533,32.5498,32.4494,32.4494,71989.0
2018-11-30 12:40:00,38.81,38.88,38.78,38.85,71011.0,32.4494,32.508,32.4243,32.4829,71011.0
2018-11-30 12:50:00,38.85,38.87,38.82,38.84,36248.0,32.4829,32.4996,32.4578,32.4745,36248.0
2018-11-30 13:00:00,38.84,38.85,38.76,38.8,57583.0,32.4745,32.4829,32.4076,32.4411,57583.0
2018-11-30 13:10:00,38.79,38.82,38.75,38.78,65082.0,32.4327,32.4578,32.3993,32.4243,65082.0
2018-11-30 13:20:00,38.78,38.85,38.78,38.81,53547.0,32.4243,32.4829,32.4243,32.4494,53547.0
2018-11-30 13:30:00,38.81,38.87,38.77,38.84,69588.0,32.4494,32.4996,32.416,32.4745,69588.0
2018-11-30 13:40:00,38.83,38.86,38.8,38.84,77953.0,32.4661,32.4912,32.4411,32.4745,77953.0
2018-11-30 13:50:00,38.83,38.88,38.82,38.84,61042.0,32.4661,32.508,32.4578,32.4745,61042.0
2018-11-30 14:00:00,38.84,38.93,38.82,38.89,67497.0,32.4745,32.5498,32.4578,32.5163,67497.0
2018-11-30 14:10:00,38.9,38.9,38.8,38.8,73176.0,32.5247,32.5247,32.4411,32.4411,73176.0
2018-11-30 14:20:00,38.8,38.83,38.78,38.8,73033.0,32.4411,32.4661,32.4243,32.4411,73033.0
2018-11-30 14:30:00,38.81,38.85,38.8,38.84,72606.0,32.4494,32.4829,32.4411,32.4745,72606.0
2018-11-30 14:40:00,38.84,38.89,38.81,38.82,73570.0,32.4745,32.5163,32.4494,32.4578,73570.0
2018-11-30 14:50:00,38.82,38.84,38.78,38.83,96349.0,32.4578,32.4745,32.4243,32.4661,96349.0
2018-11-30 15:00:00,38.84,38.9,38.8,38.84,205089.0,32.4745,32.5247,32.4411,32.4745,205089.0
2018-11-30 15:10:00,38.84,38.87,38.75,38.77,128328.0,32.4745,32.4996,32.3993,32.416,128328.0
2018-11-30 15:20:00,38.78,38.8,38.75,38.77,189202.0,32.4243,32.4411,32.3993,32.416,189202.0
2018-11-30 15:30:00,38.77,38.85,38.75,38.84,278515.0,32.416,32.4829,32.3993,32.4745,278515.0
2018-11-30 15:40:00,38.84,38.85,38.75,38.77,458421.0,32.4745,32.4829,32.3993,32.416,458421.0
2018-11-30 15:50:00,38.77,38.84,38.33,38.45,1585253.0,32.416,32.4745,32.0481,32.1484,1585253.0
2018-12-03 09:30:00,38.86,39.14,38.69,39.04,211515.0,32.4912,32.7253,32.3491,32.6417,211515.0
2018-12-03 09:40:00,39.03,39.1,38.83,38.91,76537.0,32.6334,32.6919,32.4661,32.533,76537.0
2018-12-03 09:50:00,38.92,38.94,38.84,38.88,85629.0,32.5414,32.5581,32.4745,32.508,85629.0
2018-12-03 10:00:00,38.89,38.91,38.79,38.8,118017.0,32.5163,32.533,32.4327,32.4411,118017.0
2018-12-03 10:10:00,38.8,38.89,38.73,38.73,173074.0,32.4411,32.5163,32.3825,32.3825,173074.0
2018-12-03 10:20:00,38.73,38.88,38.71,38.82,98132.0,32.3825,32.508,32.3658,32.4578,98132.0
2018-12-03 10:30:00,38.83,38.88,38.81,38.84,117831.0,32.4661,32.508,32.4494,32.4745,117831.0
2018-12-03 10:40:00,38.84,38.88,38.79,38.84,99522.0,32.4745,32.508,32.4327,32.4745,99522.0
2018-12-03 10:50:00,38.84,38.9,38.79,38.89,105813.0,32.4745,32.5247,32.4327,32.5163,105813.0
2018-12-03 11:00:00,38.89,39.13,38.85,39.12,105061.0,32.5163,32.717,32.4829,32.7086,105061.0
2018-12-03 11:10:00,39.12,39.13,39.01,39.05,133248.0,32.7086,32.717,32.6166,32.6501,133248.0
2018-12-03 11:20:00,39.05,39.05,38.9,38.96,125006.0,32.6501,32.6501,32.5247,32.5748,125006.0
2018-12-03 11:30:00,38.96,39.05,38.95,39.02,74556.0,32.5748,32.6501,32.5665,32.625,74556.0
2018-12-03 11:40:00,39.03,39.28,39.02,39.28,87406.0,32.6334,32.8424,32.625,32.8424,87406.0
2018-12-03 11:50:00,39.28,39.45,39.25,39.42,109741.0,32.8424,32.9845,32.8173,32.9595,109741.0
2018-12-03 12:00:00,39.43,39.52,39.4,39.52,118612.0,32.9678,33.0431,32.9427,33.0431,118612.0
2018-12-03 12:10:00,39.52,39.59,39.45,39.59,100600.0,33.0431,33.1016,32.9845,33.1016,100600.0
2018-12-03 12:20:00,39.59,39.71,39.58,39.63,95814.0,33.1016,33.2019,33.0932,33.135,95814.0
2018-12-03 12:30:00,39.63,39.63,39.52,39.54,104122.0,33.135,33.135,33.0431,33.0598,104122.0
2018-12-03 12:40:00,39.53,39.56,39.46,39.55,121199.0,33.0514,33.0765,32.9929,33.0681,121199.0
2018-12-03 12:50:00,39.55,39.63,39.54,39.56,76497.0,33.0681,33.135,33.0598,33.0765,76497.0
2018-12-03 13:00:00,39.57,39.67,39.56,39.65,82306.0,33.0849,33.1685,33.0765,33.1518,82306.0
2018-12-03 13:10:00,39.65,39.7,39.64,39.68,83360.0,33.1518,33.1936,33.1434,33.1768,83360.0
2018-12-03 13:20:00,39.68,39.85,39.67,39.85,86894.0,33.1768,33.319,33.1685,33.319,86894.0
2018-12-03 13:30:00,39.84,39.87,39.69,39.7,97724.0,33.3106,33.3357,33.1852,33.1936,97724.0
2018-12-03 13:40:00,39.7,39.71,39.57,39.58,101108.0,33.1936,33.2019,33.0849,33.0932,101108.0
2018-12-03 13:50:00,39.57,39.63,39.54,39.58,61078.0,33.0849,33.135,33.0598,33.0932,61078.0
2018-12-03 14:00:00,39.58,39.62,39.51,39.53,79333.0,33.0932,33.1267,33.0347,33.0514,79333.0
2018-12-03 14:10:00,39.53,39.66,39.53,39.65,80368.0,33.0514,33.1601,33.0514,33.1518,80368.0
2018-12-03 14:20:00,39.65,39.82,39.64,39.8,72604.0,33.1518,33.2939,33.1434,33.2772,72604.0
2018-12-03 14:30:00,39.8,39.84,39.75,39.83,84208.0,33.2772,33.3106,33.2354,33.3023,84208.0
2018-12-03 14:40:00,39.84,39.88,39.81,39.86,87111.0,33.3106,33.3441,33.2855,33.3273,87111.0
2018-12-03 14:50:00,39.87,39.89,39.8,39.85,95797.0,33.3357,33.3524,33.2772,33.319,95797.0
2018-12-03 15:00:00,39.85,39.88,39.74,39.85,107718.0,33.319,33.3441,33.227,33.319,107718.0
2018-12-03 15:10:00,39.86,40.0,39.85,39.99,91515.0,33.3273,33.4444,33.319,33.436,91515.0
2018-12-03 15:20:00,39.99,40.0,39.91,39.94,109368.0,33.436,33.4444,33.3691,33.3942,109368.0
2018-12-03 15:30:00,39.95,40.02,39.92,40.0,230367.0,33.4026,33.4611,33.3775,33.4444,230367.0
2018-12-03 15:40:00,40.0,40.0,39.71,39.72,385671.0,33.4444,33.4444,33.2019,33.2103,385671.0
2018-12-03 15:50:00,39.73,39.86,39.71,39.83,608164.0,33.2186,33.3273,33.2019,33.3023,608164.0
2018-12-04 09:30:00,39.74,40.03,39.73,39.96,135163.0,33.227,33.4695,33.2186,33.411,135163.0
2018-12-04 09:40:00,39.98,40.01,39.89,40.0,56423.0,33.4277,33.4528,33.3524,33.4444,56423.0
2018-12-04 09:50:00,40.01,40.12,39.91,40.04,90688.0,33.4528,33.5447,33.3691,33.4778,90688.0
2018-12-04 10:00:00,40.04,40.09,39.98,40.08,129225.0,33.4778,33.5196,33.4277,33.5113,129225.0
2018-12-04 10:10:00,40.08,40.26,40.07,40.15,101056.0,33.5113,33.6618,33.5029,33.5698,101056.0
2018-12-04 10:20:00,40.15,40.21,40.13,40.19,54685.0,33.5698,33.62,33.5531,33.6033,54685.0
2018-12-04 10:30:00,40.2,40.21,40.08,40.1,125633.0,33.6116,33.62,33.5113,33.528,125633.0
2018-12-04 10:40:00,40.09,40.18,40.04,40.18,99721.0,33.5196,33.5949,33.4778,33.5949,99721.0
2018-12-04 10:50:00,40.18,40.25,40.14,40.2,79155.0,33.5949,33.6534,33.5615,33.6116,79155.0
2018-12-04 11:00:00,40.21,40.25,40.15,40.23,61551.0,33.62,33.6534,33.5698,33.6367,61551.0
2018-12-04 11:10:00,40.23,40.32,40.2,40.21,138913.0,33.6367,33.712,33.6116,33.62,138913.0
2018-12-04 11:20:00,40.21,40.25,40.12,40.15,79892.0,33.62,33.6534,33.5447,33.5698,79892.0
2018-12-04 11:30:00,40.14,40.2,40.07,40.2,65990.0,33.5615,33.6116,33.5029,33.6116,65990.0
2018-12-04 11:40:00,40.19,40.23,40.16,40.19,50395.0,33.6033,33.6367,33.5782,33.6033,50395.0
2018-12-04 11:50:00,40.19,40.19,39.92,39.93,120578.0,33.6033,33.6033,33.3775,33.3859,120578.0
2018-12-04 12:00:00,39.93,40.0,39.73,39.78,101343.0,33.3859,33.4444,33.2186,33.2605,101343.0
2018-12-04 12:10:00,39.78,39.8,39.56,39.6,62386.0,33.2605,33.2772,33.0765,33.11,62386.0
2018-12-04 12:20:00,39.6,39.6,39.42,39.42,74647.0,33.11,33.11,32.9595,32.9595,74647.0
2018-12-04 12:30:00,39.42,39.5,39.3,39.47,96539.0,32.9595,33.0263,32.8591,33.0013,96539.0
2018-12-04 12:40:00,39.47,39.55,39.44,39.46,49983.0,33.0013,33.0681,32.9762,32.9929,49983.0
2018-12-04 12:50:00,39.46,39.53,39.44,39.48,40487.0,32.9929,33.0514,32.9762,33.0096,40487.0
2018-12-04 13:00:00,39.48,39.49,39.39,39.45,64923.0,33.0096,33.018,32.9344,32.9845,64923.0
2018-12-04 13:10:00,39.44,39.49,39.41,39.45,172271.0,32.9762,33.018,32.9511,32.9845,172271.0
2018-12-04 13:20:00,39.44,39.51,39.4,39.48,214792.0,32.9762,33.0347,32.9427,33.0096,214792.0
2018-12-04 13:30:00,39.47,39.53,39.34,39.36,93329.0,33.0013,33.0514,32.8926,32.9093,93329.0
2018-12-04 13:40:00,39.35,39.44,39.28,39.42,123697.0,32.9009,32.9762,32.8424,32.9595,123697.0
2018-12-04 13:50:00,39.42,39.62,39.39,39.54,114235.0,32.9595,33.1267,32.9344,33.0598,114235.0
2018-12-04 14:00:00,39.54,39.56,39.49,39.54,58626.0,33.0598,33.0765,33.018,33.0598,58626.0
2018-12-04 14:10:00,39.53,39.56,39.43,39.44,43684.0,33.0514,33.0765,32.9678,32.9762,43684.0
2018-12-04 14:20:00,39.44,39.48,39.4,39.43,36735.0,32.9762,33.0096,32.9427,32.9678,36735.0
2018-12-04 14:30:00,39.43,39.53,39.43,39.49,90780.0,32.9678,33.0514,32.9678,33.018,90780.0
2018-12-04 14:40:00,39.49,39.62,39.45,39.59,68230.0,33.018,33.1267,32.9845,33.1016,68230.0
2018-12-04 14:50:00,39.59,39.62,39.53,39.54,77173.0,33.1016,33.1267,33.0514,33.0598,77173.0
2018-12-04 15:00:00,39.54,39.63,39.53,39.62,115260.0,33.0598,33.135,33.0514,33.1267,115260.0
2018-12-04 15:10:00,39.62,39.63,39.55,39.61,129755.0,33.1267,33.135,33.0681,33.1183,129755.0
2018-12-04 15:20:00,39.62,39.78,39.61,39.63,225633.0,33.1267,33.2605,33.1183,33.135,225633.0
2018-12-04 15:30:00,39.62,39.67,39.54,39.57,181876.0,33.1267,33.1685,33.0598,33.0849,181876.0
2018-12-04 15:40:00,39.57,39.65,39.54,39.65,290287.0,33.0849,33.1518,33.0598,33.1518,290287.0
2018-12-04 15:50:00,39.64,39.83,39.59,39.83,773726.0,33.1434,33.3023,33.1016,33.3023,773726.0
2018-12-06 09:30:00,39.5,39.57,39.17,39.47,86731.0,33.0263,33.0849,32.7504,33.0013,86731.0
2018-12-06 09:40:00,39.48,39.5,39.28,39.35,38479.0,33.0096,33.0263,32.8424,32.9009,38479.0
2018-12-06 09:50:00,39.34,39.39,39.13,39.29,117998.0,32.8926,32.9344,32.717,32.8508,117998.0
2018-12-06 10:00:00,39.31,39.49,39.29,39.36,372412.0,32.8675,33.018,32.8508,32.9093,372412.0
2018-12-06 10:10:00,39.36,39.38,39.23,39.31,93454.0,32.9093,32.926,32.8006,32.8675,93454.0
2018-12-06 10:20:00,39.3,39.32,39.23,39.27,86910.0,32.8591,32.8758,32.8006,32.834,86910.0
2018-12-06 10:30:00,39.28,39.34,39.13,39.19,83712.0,32.8424,32.8926,32.717,32.7671,83712.0
2018-12-06 10:40:00,39.2,39.54,39.18,39.53,96046.0,32.7755,33.0598,32.7588,33.0514,96046.0
2018-12-06 10:50:00,39.53,39.55,39.4,39.54,122158.0,33.0514,33.0681,32.9427,33.0598,122158.0
2018-12-06 11:00:00,39.53,39.58,39.41,39.41,82337.0,33.0514,33.0932,32.9511,32.9511,82337.0
2018-12-06 11:10:00,39.43,39.43,39.26,39.33,70897.0,32.9678,32.9678,32.8257,32.8842,70897.0
2018-12-06 11:20:00,39.34,39.42,39.23,39.33,84266.0,32.8926,32.9595,32.8006,32.8842,84266.0
2018-12-06 11:30:00,39.32,39.46,39.27,39.31,68129.0,32.8758,32.9929,32.834,32.8675,68129.0
2018-12-06 11:40:00,39.3,39.43,39.18,39.4,112293.0,32.8591,32.9678,32.7588,32.9427,112293.0
2018-12-06 11:50:00,39.41,39.55,39.4,39.47,59245.0,32.9511,33.0681,32.9427,33.0013,59245.0
2018-12-06 12:00:00,39.47,39.58,39.43,39.56,46302.0,33.0013,33.0932,32.9678,33.0765,46302.0
2018-12-06 12:10:00,39.57,39.74,39.56,39.7,53514.0,33.0849,33.227,33.0765,33.1936,53514.0
2018-12-06 12:20:00,39.7,39.9,39.66,39.89,49734.0,33.1936,33.3608,33.1601,33.3524,49734.0
2018-12-06 12:30:00,39.88,39.9,39.79,39.84,41400.0,33.3441,33.3608,33.2688,33.3106,41400.0
2018-12-06 12:40:00,39.83,40.05,39.82,40.05,64308.0,33.3023,33.4862,33.2939,33.4862,64308.0
2018-12-06 12:50:00,40.05,40.13,40.01,40.09,66984.0,33.4862,33.5531,33.4528,33.5196,66984.0
2018-12-06 13:00:00,40.08,40.12,40.02,40.03,50074.0,33.5113,33.5447,33.4611,33.4695,50074.0
2018-12-06 13:10:00,40.03,40.18,40.03,40.18,58409.0,33.4695,33.5949,33.4695,33.5949,58409.0
2018-12-06 13:20:00,40.18,40.28,40.05,40.05,101656.0,33.5949,33.6785,33.4862,33.4862,101656.0
2018-12-06 13:30:00,40.05,40.05,39.94,40.02,52010.0,33.4862,33.4862,33.3942,33.4611,52010.0
2018-12-06 13:40:00,40.02,40.19,40.01,40.19,57596.0,33.4611,33.6033,33.4528,33.6033,57596.0
2018-12-06 13:50:00,40.19,40.36,40.19,40.36,47874.0,33.6033,33.7454,33.6033,33.7454,47874.0
2018-12-06 14:00:00,40.36,40.42,40.32,40.38,72173.0,33.7454,33.7956,33.712,33.7621,72173.0
2018-12-06 14:10:00,40.38,40.43,40.22,40.24,386396.0,33.7621,33.8039,33.6283,33.6451,386396.0
2018-12-06 14:20:00,40.23,40.26,40.07,40.1,106279.0,33.6367,33.6618,33.5029,33.528,106279.0
2018-12-06 14:30:00,40.11,40.15,40.02,40.04,87979.0,33.5364,33.5698,33.4611,33.4778,87979.0
2018-12-06 14:40:00,40.04,40.09,39.88,39.89,99367.0,33.4778,33.5196,33.3441,33.3524,99367.0
2018-12-06 14:50:00,39.9,40.13,39.89,40.07,141300.0,33.3608,33.5531,33.3524,33.5029,141300.0
2018-12-06 15:00:00,40.07,40.17,40.03,40.05,173510.0,33.5029,33.5865,33.4695,33.4862,173510.0
2018-12-06 15:10:00,40.05,40.19,40.03,40.17,93519.0,33.4862,33.6033,33.4695,33.5865,93519.0
2018-12-06 15:20:00,40.16,40.26,40.08,40.26,131965.0,33.5782,33.6618,33.5113,33.6618,131965.0
2018-12-06 15:30:00,40.26,40.33,40.24,40.26,166973.0,33.6618,33.7203,33.6451,33.6618,166973.0
2018-12-06 15:40:00,40.25,40.29,40.16,40.29,229023.0,33.6534,33.6869,33.5782,33.6869,229023.0
2018-12-06 15:50:00,40.29,40.54,40.24,40.54,392332.0,33.6869,33.8959,33.6451,33.8959,392332.0
2018-12-07 09:30:00,40.6,40.79,40.33,40.46,54950.0,33.9461,34.1049,33.7203,33.829,54950.0
2018-12-07 09:40:00,40.54,40.59,40.45,40.47,27189.0,33.8959,33.9377,33.8206,33.8374,27189.0
2018-12-07 09:50:00,40.47,40.63,40.4,40.51,49580.0,33.8374,33.9711,33.7788,33.8708,49580.0
2018-12-07 10:00:00,40.49,40.82,40.46,40.8,70256.0,33.8541,34.13,33.829,34.1133,70256.0
2018-12-07 10:10:00,40.8,40.92,40.72,40.75,81126.0,34.1133,34.2136,34.0464,34.0715,81126.0
2018-12-07 10:20:00,40.75,40.78,40.6,40.71,40083.0,34.0715,34.0966,33.9461,34.038,40083.0
2018-12-07 10:30:00,40.71,40.83,40.67,40.75,46712.0,34.038,34.1384,34.0046,34.0715,46712.0
2018-12-07 10:40:00,40.74,40.98,40.72,40.9,41952.0,34.0631,34.2638,34.0464,34.1969,41952.0
2018-12-07 10:50:00,40.89,41.0,40.85,40.92,60733.0,34.1885,34.2805,34.1551,34.2136,60733.0
2018-12-07 11:00:00,40.91,40.96,40.8,40.87,26746.0,34.2053,34.2471,34.1133,34.1718,26746.0
2018-12-07 11:10:00,40.88,40.91,40.7,40.74,29742.0,34.1802,34.2053,34.0297,34.0631,29742.0
2018-12-07 11:20:00,40.75,40.83,40.7,40.81,39055.0,34.0715,34.1384,34.0297,34.1216,39055.0
2018-12-07 11:30:00,40.8,41.07,40.79,41.05,73582.0,34.1133,34.339,34.1049,34.3223,73582.0
2018-12-07 11:40:00,41.06,41.29,41.02,41.25,72303.0,34.3307,34.523,34.2972,34.4895,72303.0
2018-12-07 11:50:00,41.25,41.25,40.96,40.99,63836.0,34.4895,34.4895,34.2471,34.2721,63836.0
2018-12-07 12:00:00,40.99,41.17,40.98,41.05,65050.0,34.2721,34.4226,34.2638,34.3223,65050.0
2018-12-07 12:10:00,41.04,41.13,40.89,40.9,68752.0,34.314,34.3892,34.1885,34.1969,68752.0
2018-12-07 12:20:00,40.89,40.97,40.83,40.86,62498.0,34.1885,34.2554,34.1384,34.1635,62498.0
2018-12-07 12:30:00,40.86,40.87,40.72,40.72,35916.0,34.1635,34.1718,34.0464,34.0464,35916.0
2018-12-07 12:40:00,40.72,40.79,40.68,40.73,34722.0,34.0464,34.1049,34.013,34.0548,34722.0
2018-12-07 12:50:00,40.73,40.92,40.73,40.84,67427.0,34.0548,34.2136,34.0548,34.1467,67427.0
2018-12-07 13:00:00,40.82,40.95,40.79,40.82,64269.0,34.13,34.2387,34.1049,34.13,64269.0
2018-12-07 13:10:00,40.84,40.88,40.78,40.79,59785.0,34.1467,34.1802,34.0966,34.1049,59785.0
2018-12-07 13:20:00,40.79,40.89,40.79,40.86,93026.0,34.1049,34.1885,34.1049,34.1635,93026.0
2018-12-07 13:30:00,40.85,40.86,40.72,40.75,44225.0,34.1551,34.1635,34.0464,34.0715,44225.0
2018-12-07 13:40:00,40.74,40.8,40.72,40.72,38187.0,34.0631,34.1133,34.0464,34.0464,38187.0
2018-12-07 13:50:00,40.72,40.74,40.58,40.58,31410.0,34.0464,34.0631,33.9293,33.9293,31410.0
2018-12-07 14:00:00,40.57,40.61,40.54,40.54,32702.0,33.921,33.9544,33.8959,33.8959,32702.0
2018-12-07 14:10:00,40.54,40.68,40.49,40.68,62426.0,33.8959,34.013,33.8541,34.013,62426.0
2018-12-07 14:20:00,40.68,40.74,40.59,40.65,54956.0,34.013,34.0631,33.9377,33.9879,54956.0
2018-12-07 14:30:00,40.66,40.67,40.58,40.59,63163.0,33.9962,34.0046,33.9293,33.9377,63163.0
2018-12-07 14:40:00,40.6,40.62,40.48,40.58,63947.0,33.9461,33.9628,33.8457,33.9293,63947.0
2018-12-07 14:50:00,40.58,40.61,40.48,40.5,84574.0,33.9293,33.9544,33.8457,33.8625,84574.0
2018-12-07 15:00:00,40.5,40.57,40.46,40.56,78263.0,33.8625,33.921,33.829,33.9126,78263.0
2018-12-07 15:10:00,40.57,40.6,40.48,40.55,106634.0,33.921,33.9461,33.8457,33.9043,106634.0
2018-12-07 15:20:00,40.55,40.65,40.49,40.63,109080.0,33.9043,33.9879,33.8541,33.9711,109080.0
2018-12-07 15:30:00,40.62,40.75,40.55,40.56,143394.0,33.9628,34.0715,33.9043,33.9126,143394.0
2018-12-07 15:40:00,40.57,40.61,40.46,40.48,170944.0,33.921,33.9544,33.829,33.8457,170944.0
2018-12-07 15:50:00,40.48,40.56,40.47,40.53,439518.0,33.8457,33.9126,33.8374,33.8875,439518.0
2018-12-10 09:30:00,40.39,40.71,40.39,40.52,103409.0,33.7705,34.038,33.7705,33.8792,103409.0
2018-12-10 09:40:00,40.52,40.58,40.37,40.43,62980.0,33.8792,33.9293,33.7538,33.8039,62980.0
2018-12-10 09:50:00,40.42,40.59,40.33,40.58,53551.0,33.7956,33.9377,33.7203,33.9293,53551.0
2018-12-10 10:00:00,40.57,40.57,40.4,40.45,61145.0,33.921,33.921,33.7788,33.8206,61145.0
2018-12-10 10:10:00,40.45,40.63,40.4,40.62,78640.0,33.8206,33.9711,33.7788,33.9628,78640.0
2018-12-10 10:20:00,40.63,40.88,40.6,40.87,80410.0,33.9711,34.1802,33.9461,34.1718,80410.0
2018-12-10 10:30:00,40.86,40.88,40.48,40.51,75758.0,34.1635,34.1802,33.8457,33.8708,75758.0
2018-12-10 10:40:00,40.49,40.5,40.3,40.31,60813.0,33.8541,33.8625,33.6952,33.7036,60813.0
2018-12-10 10:50:00,40.31,40.38,40.18,40.23,46028.0,33.7036,33.7621,33.5949,33.6367,46028.0
2018-12-10 11:00:00,40.24,40.27,40.0,40.16,79928.0,33.6451,33.6701,33.4444,33.5782,79928.0
2018-12-10 11:10:00,40.15,40.25,40.13,40.17,56183.0,33.5698,33.6534,33.5531,33.5865,56183.0
2018-12-10 11:20:00,40.15,40.28,40.14,40.26,35773.0,33.5698,33.6785,33.5615,33.6618,35773.0
2018-12-10 11:30:00,40.27,40.35,40.15,40.31,53305.0,33.6701,33.737,33.5698,33.7036,53305.0
2018-12-10 11:40:00,40.31,40.51,40.3,40.42,71268.0,33.7036,33.8708,33.6952,33.7956,71268.0
2018-12-10 11:50:00,40.43,40.48,40.32,40.39,64433.0,33.8039,33.8457,33.712,33.7705,64433.0
2018-12-10 12:00:00,40.41,40.41,40.29,40.39,42079.0,33.7872,33.7872,33.6869,33.7705,42079.0
2018-12-10 12:10:00,40.39,40.46,40.2,40.2,48174.0,33.7705,33.829,33.6116,33.6116,48174.0
2018-12-10 12:20:00,40.2,40.27,40.13,40.22,39393.0,33.6116,33.6701,33.5531,33.6283,39393.0
2018-12-10 12:30:00,40.21,40.45,40.21,40.43,52951.0,33.62,33.8206,33.62,33.8039,52951.0
2018-12-10 12:40:00,40.44,40.55,40.39,40.54,75519.0,33.8123,33.9043,33.7705,33.8959,75519.0
2018-12-10 12:50:00,40.55,40.57,40.44,40.47,47485.0,33.9043,33.921,33.8123,33.8374,47485.0
2018-12-10 13:00:00,40.47,40.49,40.37,40.46,64135.0,33.8374,33.8541,33.7538,33.829,64135.0
2018-12-10 13:10:00,40.46,40.57,40.41,40.51,51900.0,33.829,33.921,33.7872,33.8708,51900.0
2018-12-10 13:20:00,40.51,40.53,40.37,40.38,42341.0,33.8708,33.8875,33.7538,33.7621,42341.0
2018-12-10 13:30:00,40.38,40.51,40.36,40.47,46804.0,33.7621,33.8708,33.7454,33.8374,46804.0
2018-12-10 13:40:00,40.47,40.5,40.41,40.48,32054.0,33.8374,33.8625,33.7872,33.8457,32054.0
2018-12-10 13:50:00,40.49,40.58,40.47,40.48,40776.0,33.8541,33.9293,33.8374,33.8457,40776.0
2018-12-10 14:00:00,40.48,40.56,40.48,40.55,41995.0,33.8457,33.9126,33.8457,33.9043,41995.0
2018-12-10 14:10:00,40.56,40.6,40.5,40.55,42398.0,33.9126,33.9461,33.8625,33.9043,42398.0
2018-12-10 14:20:00,40.55,40.65,40.51,40.63,40329.0,33.9043,33.9879,33.8708,33.9711,40329.0
2018-12-10 14:30:00,40.63,40.74,40.6,40.69,56944.0,33.9711,34.0631,33.9461,34.0213,56944.0
2018-12-10 14:40:00,40.69,40.73,40.63,40.66,33796.0,34.0213,34.0548,33.9711,33.9962,33796.0
2018-12-10 14:50:00,40.68,40.71,40.54,40.55,42316.0,34.013,34.038,33.8959,33.9043,42316.0
2018-12-10 15:00:00,40.55,40.71,40.55,40.68,47497.0,33.9043,34.038,33.9043,34.013,47497.0
2018-12-10 15:10:00,40.69,40.69,40.55,40.61,54114.0,34.0213,34.0213,33.9043,33.9544,54114.0
2018-12-10 15:20:00,40.61,40.64,40.57,40.61,51962.0,33.9544,33.9795,33.921,33.9544,51962.0
2018-12-10 15:30:00,40.62,40.79,40.62,40.77,74456.0,33.9628,34.1049,33.9628,34.0882,74456.0
2018-12-10 15:40:00,40.77,40.8,40.67,40.69,112234.0,34.0882,34.1133,34.0046,34.0213,112234.0
2018-12-10 15:50:00,40.69,40.7,40.58,40.58,195154.0,34.0213,34.0297,33.9293,33.9293,195154.0
2018-12-11 09:30:00,40.98,40.98,40.59,40.83,277295.0,34.2638,34.2638,33.9377,34.1384,277295.0
2018-12-11 09:40:00,40.82,41.01,40.74,40.9,138314.0,34.13,34.2889,34.0631,34.1969,138314.0
2018-12-11 09:50:00,40.91,41.1,40.9,41.04,78405.0,34.2053,34.3641,34.1969,34.314,78405.0
2018-12-11 10:00:00,41.04,41.38,40.99,41.37,168540.0,34.314,34.5982,34.2721,34.5899,168540.0
2018-12-11 10:10:00,41.37,41.47,41.31,41.45,155999.0,34.5899,34.6735,34.5397,34.6568,155999.0
2018-12-11 10:20:00,41.45,41.54,41.31,41.45,155272.0,34.6568,34.732,34.5397,34.6568,155272.0
2018-12-11 10:30:00,41.46,41.47,41.33,41.43,114372.0,34.6651,34.6735,34.5564,34.64,114372.0
2018-12-11 10:40:00,41.43,41.54,41.43,41.49,134970.0,34.64,34.732,34.64,34.6902,134970.0
2018-12-11 10:50:00,41.48,41.73,41.47,41.69,161116.0,34.6818,34.8909,34.6735,34.8574,161116.0
2018-12-11 11:00:00,41.69,41.95,41.63,41.95,178775.0,34.8574,35.0748,34.8073,35.0748,178775.0
2018-12-11 11:10:00,41.95,41.98,41.79,41.91,146445.0,35.0748,35.0999,34.941,35.0414,146445.0
2018-12-11 11:20:00,41.91,41.98,41.89,41.93,134909.0,35.0414,35.0999,35.0246,35.0581,134909.0
2018-12-11 11:30:00,41.93,41.95,41.79,41.95,123972.0,35.0581,35.0748,34.941,35.0748,123972.0
2018-12-11 11:40:00,41.95,41.95,41.83,41.94,92595.0,35.0748,35.0748,34.9745,35.0665,92595.0
2018-12-11 11:50:00,41.94,42.12,41.93,42.09,342081.0,35.0665,35.217,35.0581,35.1919,342081.0
2018-12-11 12:00:00,42.08,42.09,41.64,41.75,293950.0,35.1835,35.1919,34.8156,34.9076,293950.0
2018-12-11 12:10:00,41.74,41.75,41.62,41.66,240991.0,34.8992,34.9076,34.7989,34.8323,240991.0
2018-12-11 12:20:00,41.67,41.77,41.64,41.64,89974.0,34.8407,34.9243,34.8156,34.8156,89974.0
2018-12-11 12:30:00,41.65,41.73,41.58,41.72,62616.0,34.824,34.8909,34.7655,34.8825,62616.0
2018-12-11 12:40:00,41.73,41.88,41.72,41.88,83363.0,34.8909,35.0163,34.8825,35.0163,83363.0
2018-12-11 12:50:00,41.88,41.92,41.84,41.88,75030.0,35.0163,35.0497,34.9828,35.0163,75030.0
2018-12-11 13:00:00,41.88,41.89,41.77,41.8,49854.0,35.0163,35.0246,34.9243,34.9494,49854.0
2018-12-11 13:10:00,41.8,41.91,41.77,41.9,78761.0,34.9494,35.0414,34.9243,35.033,78761.0
2018-12-11 13:20:00,41.89,41.99,41.87,41.91,103306.0,35.0246,35.1083,35.0079,35.0414,103306.0
2018-12-11 13:30:00,41.91,41.92,41.76,41.85,80203.0,35.0414,35.0497,34.916,34.9912,80203.0
2018-12-11 13:40:00,41.85,41.85,41.64,41.72,125326.0,34.9912,34.9912,34.8156,34.8825,125326.0
2018-12-11 13:50:00,41.71,41.73,41.55,41.55,120424.0,34.8741,34.8909,34.7404,34.7404,120424.0
2018-12-11 14:00:00,41.55,41.6,41.48,41.55,91182.0,34.7404,34.7822,34.6818,34.7404,91182.0
2018-12-11 14:10:00,41.55,41.65,41.55,41.63,89777.0,34.7404,34.824,34.7404,34.8073,89777.0
2018-12-11 14:20:00,41.63,41.77,41.57,41.76,114420.0,34.8073,34.9243,34.7571,34.916,114420.0
2018-12-11 14:30:00,41.77,41.81,41.71,41.75,89586.0,34.9243,34.9578,34.8741,34.9076,89586.0
2018-12-11 14:40:00,41.75,41.94,41.75,41.81,89137.0,34.9076,35.0665,34.9076,34.9578,89137.0
2018-12-11 14:50:00,41.81,41.98,41.81,41.92,96633.0,34.9578,35.0999,34.9578,35.0497,96633.0
2018-12-11 15:00:00,41.93,41.94,41.82,41.92,95401.0,35.0581,35.0665,34.9661,35.0497,95401.0
2018-12-11 15:10:00,41.91,42.05,41.86,41.87,113043.0,35.0414,35.1584,34.9996,35.0079,113043.0
2018-12-11 15:20:00,41.87,41.95,41.83,41.9,102388.0,35.0079,35.0748,34.9745,35.033,102388.0
2018-12-11 15:30:00,41.9,41.95,41.77,41.81,261409.0,35.033,35.0748,34.9243,34.9578,261409.0
2018-12-11 15:40:00,41.81,41.82,41.7,41.71,304546.0,34.9578,34.9661,34.8658,34.8741,304546.0
2018-12-11 15:50:00,41.71,41.74,41.63,41.68,501606.0,34.8741,34.8992,34.8073,34.8491,501606.0
2018-12-12 09:30:00,42.07,42.35,41.96,42.14,120919.0,35.1751,35.4093,35.0832,35.2337,120919.0
2018-12-12 09:40:00,42.15,42.2,42.02,42.13,88266.0,35.242,35.2838,35.1333,35.2253,88266.0
2018-12-12 09:50:00,42.14,42.22,42.08,42.1,99137.0,35.2337,35.3006,35.1835,35.2002,99137.0
2018-12-12 10:00:00,42.11,42.36,42.08,42.35,168714.0,35.2086,35.4176,35.1835,35.4093,168714.0
2018-12-12 10:10:00,42.34,42.56,42.31,42.52,211863.0,35.4009,35.5848,35.3758,35.5514,211863.0
2018-12-12 10:20:00,42.52,42.54,42.24,42.28,77634.0,35.5514,35.5681,35.3173,35.3507,77634.0
2018-12-12 10:30:00,42.28,42.28,42.2,42.22,82098.0,35.3507,35.3507,35.2838,35.3006,82098.0
2018-12-12 10:40:00,42.2,42.28,42.18,42.26,206179.0,35.2838,35.3507,35.2671,35.334,206179.0
2018-12-12 10:50:00,42.27,42.36,42.25,42.34,72017.0,35.3424,35.4176,35.3256,35.4009,72017.0
2018-12-12 11:00:00,42.34,42.48,42.29,42.46,70408.0,35.4009,35.518,35.3591,35.5012,70408.0
2018-12-12 11:10:00,42.45,42.46,42.3,42.34,71679.0,35.4929,35.5012,35.3675,35.4009,71679.0
2018-12-12 11:20:00,42.34,42.35,42.24,42.28,52739.0,35.4009,35.4093,35.3173,35.3507,52739.0
2018-12-12 11:30:00,42.29,42.31,42.2,42.3,108556.0,35.3591,35.3758,35.2838,35.3675,108556.0
2018-12-12 11:40:00,42.3,42.32,42.26,42.31,70932.0,35.3675,35.3842,35.334,35.3758,70932.0
2018-12-12 11:50:00,42.32,42.32,42.24,42.28,64508.0,35.3842,35.3842,35.3173,35.3507,64508.0
2018-12-12 12:00:00,42.29,42.36,42.25,42.36,102900.0,35.3591,35.4176,35.3256,35.4176,102900.0
2018-12-12 12:10:00,42.36,42.42,42.32,42.36,88749.0,35.4176,35.4678,35.3842,35.4176,88749.0
2018-12-12 12:20:00,42.36,42.38,42.27,42.34,52879.0,35.4176,35.4343,35.3424,35.4009,52879.0
2018-12-12 12:30:00,42.34,42.35,42.26,42.28,37985.0,35.4009,35.4093,35.334,35.3507,37985.0
2018-12-12 12:40:00,42.29,42.29,42.18,42.21,39181.0,35.3591,35.3591,35.2671,35.2922,39181.0
2018-12-12 12:50:00,42.2,42.29,42.19,42.28,90248.0,35.2838,35.3591,35.2755,35.3507,90248.0
2018-12-12 13:00:00,42.28,42.3,42.24,42.27,61832.0,35.3507,35.3675,35.3173,35.3424,61832.0
2018-12-12 13:10:00,42.27,42.45,42.27,42.37,75629.0,35.3424,35.4929,35.3424,35.426,75629.0
2018-12-12 13:20:00,42.36,42.4,42.33,42.37,45979.0,35.4176,35.4511,35.3925,35.426,45979.0
2018-12-12 13:30:00,42.36,42.39,42.32,42.39,59126.0,35.4176,35.4427,35.3842,35.4427,59126.0
2018-12-12 13:40:00,42.38,42.55,42.37,42.48,131853.0,35.4343,35.5765,35.426,35.518,131853.0
2018-12-12 13:50:00,42.48,42.59,42.48,42.56,84204.0,35.518,35.6099,35.518,35.5848,84204.0
2018-12-12 14:00:00,42.56,42.58,42.36,42.38,86877.0,35.5848,35.6016,35.4176,35.4343,86877.0
2018-12-12 14:10:00,42.39,42.44,42.27,42.39,165030.0,35.4427,35.4845,35.3424,35.4427,165030.0
2018-12-12 14:20:00,42.39,42.42,42.29,42.32,74873.0,35.4427,35.4678,35.3591,35.3842,74873.0
2018-12-12 14:30:00,42.33,42.37,42.26,42.32,86787.0,35.3925,35.426,35.334,35.3842,86787.0
2018-12-12 14:40:00,42.32,42.32,42.24,42.27,146239.0,35.3842,35.3842,35.3173,35.3424,146239.0
2018-12-12 14:50:00,42.27,42.37,42.25,42.34,351934.0,35.3424,35.426,35.3256,35.4009,351934.0
2018-12-12 15:00:00,42.35,42.37,42.26,42.31,176739.0,35.4093,35.426,35.334,35.3758,176739.0
2018-12-12 15:10:00,42.31,42.36,42.24,42.29,121400.0,35.3758,35.4176,35.3173,35.3591,121400.0
2018-12-12 15:20:00,42.28,42.35,42.24,42.3,135934.0,35.3507,35.4093,35.3173,35.3675,135934.0
2018-12-12 15:30:00,42.31,42.53,42.31,42.52,182060.0,35.3758,35.5598,35.3758,35.5514,182060.0
2018-12-12 15:40:00,42.52,42.61,42.3,42.31,217238.0,35.5514,35.6266,35.3675,35.3758,217238.0
2018-12-12 15:50:00,42.31,42.34,42.19,42.21,391975.0,35.3758,35.4009,35.2755,35.2922,391975.0
2018-12-13 09:30:00,42.28,42.5,42.25,42.5,76059.0,35.3507,35.5347,35.3256,35.5347,76059.0
2018-12-13 09:40:00,42.5,42.76,42.47,42.6,105850.0,35.5347,35.7521,35.5096,35.6183,105850.0
2018-12-13 09:50:00,42.6,42.66,42.44,42.61,88884.0,35.6183,35.6685,35.4845,35.6266,88884.0
2018-12-13 10:00:00,42.63,43.04,42.62,42.97,180299.0,35.6434,35.9862,35.635,35.9276,180299.0
2018-12-13 10:10:00,42.97,43.07,42.85,42.98,168432.0,35.9276,36.0113,35.8273,35.936,168432.0
2018-12-13 10:20:00,42.98,43.05,42.59,42.61,183275.0,35.936,35.9945,35.6099,35.6266,183275.0
2018-12-13 10:30:00,42.61,42.71,42.52,42.54,103351.0,35.6266,35.7103,35.5514,35.5681,103351.0
2018-12-13 10:40:00,42.53,42.67,42.45,42.56,114293.0,35.5598,35.6768,35.4929,35.5848,114293.0
2018-12-13 10:50:00,42.56,42.63,42.41,42.53,94683.0,35.5848,35.6434,35.4594,35.5598,94683.0
2018-12-13 11:00:00,42.52,42.6,42.44,42.6,84077.0,35.5514,35.6183,35.4845,35.6183,84077.0
2018-12-13 11:10:00,42.59,42.61,42.48,42.56,102359.0,35.6099,35.6266,35.518,35.5848,102359.0
2018-12-13 11:20:00,42.55,42.74,42.51,42.68,135755.0,35.5765,35.7353,35.543,35.6852,135755.0
2018-12-13 11:30:00,42.67,42.82,42.63,42.82,100601.0,35.6768,35.8022,35.6434,35.8022,100601.0
2018-12-13 11:40:00,42.83,42.91,42.74,42.89,87325.0,35.8106,35.8775,35.7353,35.8608,87325.0
2018-12-13 11:50:00,42.88,42.91,42.74,42.75,86465.0,35.8524,35.8775,35.7353,35.7437,86465.0
2018-12-13 12:00:00,42.75,42.8,42.65,42.74,94005.0,35.7437,35.7855,35.6601,35.7353,94005.0
2018-12-13 12:10:00,42.75,43.05,42.74,43.0,92563.0,35.7437,35.9945,35.7353,35.9527,92563.0
2018-12-13 12:20:00,42.99,43.08,42.84,42.89,238771.0,35.9444,36.0196,35.819,35.8608,238771.0
2018-12-13 12:30:00,42.89,43.0,42.87,42.95,237858.0,35.8608,35.9527,35.844,35.9109,237858.0
2018-12-13 12:40:00,42.95,43.03,42.9,43.02,104152.0,35.9109,35.9778,35.8691,35.9695,104152.0
2018-12-13 12:50:00,43.02,43.03,42.83,43.03,213108.0,35.9695,35.9778,35.8106,35.9778,213108.0
2018-12-13 13:00:00,43.03,43.07,42.69,42.71,146658.0,35.9778,36.0113,35.6935,35.7103,146658.0
2018-12-13 13:10:00,42.7,42.8,42.61,42.73,74032.0,35.7019,35.7855,35.6266,35.727,74032.0
2018-12-13 13:20:00,42.74,42.78,42.63,42.69,70064.0,35.7353,35.7688,35.6434,35.6935,70064.0
2018-12-13 13:30:00,42.69,42.83,42.68,42.75,92152.0,35.6935,35.8106,35.6852,35.7437,92152.0
2018-12-13 13:40:00,42.76,42.82,42.67,42.75,70119.0,35.7521,35.8022,35.6768,35.7437,70119.0
2018-12-13 13:50:00,42.75,42.77,42.6,42.7,84544.0,35.7437,35.7604,35.6183,35.7019,84544.0
2018-12-13 14:00:00,42.7,42.73,42.66,42.7,80816.0,35.7019,35.727,35.6685,35.7019,80816.0
2018-12-13 14:10:00,42.7,42.8,42.65,42.78,68089.0,35.7019,35.7855,35.6601,35.7688,68089.0
2018-12-13 14:20:00,42.78,42.78,42.65,42.72,55977.0,35.7688,35.7688,35.6601,35.7186,55977.0
2018-12-13 14:30:00,42.73,42.77,42.67,42.74,64713.0,35.727,35.7604,35.6768,35.7353,64713.0
2018-12-13 14:40:00,42.75,42.78,42.7,42.74,47224.0,35.7437,35.7688,35.7019,35.7353,47224.0
2018-12-13 14:50:00,42.74,42.8,42.68,42.7,79120.0,35.7353,35.7855,35.6852,35.7019,79120.0
2018-12-13 15:00:00,42.7,42.75,42.61,42.61,93056.0,35.7019,35.7437,35.6266,35.6266,93056.0
2018-12-13 15:10:00,42.61,42.68,42.55,42.68,134939.0,35.6266,35.6852,35.5765,35.6852,134939.0
2018-12-13 15:20:00,42.68,42.71,42.61,42.67,86340.0,35.6852,35.7103,35.6266,35.6768,86340.0
2018-12-13 15:30:00,42.67,42.75,42.63,42.7,123301.0,35.6768,35.7437,35.6434,35.7019,123301.0
2018-12-13 15:40:00,42.71,42.86,42.69,42.7,197692.0,35.7103,35.8357,35.6935,35.7019,197692.0
2018-12-13 15:50:00,42.7,42.73,42.58,42.67,399156.0,35.7019,35.727,35.6016,35.6768,399156.0
2018-12-14 09:30:00,42.37,42.75,42.37,42.58,135211.0,35.426,35.7437,35.426,35.6016,135211.0
2018-12-14 09:40:00,42.59,42.59,42.34,42.41,74134.0,35.6099,35.6099,35.4009,35.4594,74134.0
2018-12-14 09:50:00,42.4,42.67,42.39,42.61,177417.0,35.4511,35.6768,35.4427,35.6266,177417.0
2018-12-14 10:00:00,42.61,42.81,42.54,42.67,99385.0,35.6266,35.7939,35.5681,35.6768,99385.0
2018-12-14 10:10:00,42.67,42.82,42.63,42.7,84079.0,35.6768,35.8022,35.6434,35.7019,84079.0
2018-12-14 10:20:00,42.71,42.9,42.71,42.84,101419.0,35.7103,35.8691,35.7103,35.819,101419.0
2018-12-14 10:30:00,42.82,42.91,42.69,42.91,112484.0,35.8022,35.8775,35.6935,35.8775,112484.0
2018-12-14 10:40:00,42.91,42.97,42.82,42.88,149232.0,35.8775,35.9276,35.8022,35.8524,149232.0
2018-12-14 10:50:00,42.88,42.9,42.79,42.8,116698.0,35.8524,35.8691,35.7771,35.7855,116698.0
2018-12-14 11:00:00,42.8,42.81,42.74,42.79,123513.0,35.7855,35.7939,35.7353,35.7771,123513.0
2018-12-14 11:10:00,42.79,42.79,42.69,42.76,108043.0,35.7771,35.7771,35.6935,35.7521,108043.0
2018-12-14 11:20:00,42.76,42.77,42.58,42.59,108399.0,35.7521,35.7604,35.6016,35.6099,108399.0
2018-12-14 11:30:00,42.6,42.72,42.6,42.72,83794.0,35.6183,35.7186,35.6183,35.7186,83794.0
2018-12-14 11:40:00,42.72,42.74,42.6,42.62,126184.0,35.7186,35.7353,35.6183,35.635,126184.0
2018-12-14 11:50:00,42.61,42.61,42.4,42.51,104282.0,35.6266,35.6266,35.4511,35.543,104282.0
2018-12-14 12:00:00,42.5,42.57,42.42,42.48,74199.0,35.5347,35.5932,35.4678,35.518,74199.0
2018-12-14 12:10:00,42.48,42.56,42.44,42.55,69563.0,35.518,35.5848,35.4845,35.5765,69563.0
2018-12-14 12:20:00,42.55,42.62,42.55,42.62,71618.0,35.5765,35.635,35.5765,35.635,71618.0
2018-12-14 12:30:00,42.61,42.67,42.53,42.53,99219.0,35.6266,35.6768,35.5598,35.5598,99219.0
2018-12-14 12:40:00,42.54,42.6,42.52,42.57,64342.0,35.5681,35.6183,35.5514,35.5932,64342.0
2018-12-14 12:50:00,42.57,42.59,42.5,42.51,59173.0,35.5932,35.6099,35.5347,35.543,59173.0
2018-12-14 13:00:00,42.5,42.54,42.43,42.53,60196.0,35.5347,35.5681,35.4761,35.5598,60196.0
2018-12-14 13:10:00,42.52,42.58,42.5,42.52,57028.0,35.5514,35.6016,35.5347,35.5514,57028.0
2018-12-14 13:20:00,42.51,42.52,42.38,42.41,64669.0,35.543,35.5514,35.4343,35.4594,64669.0
2018-12-14 13:30:00,42.4,42.44,42.3,42.34,76304.0,35.4511,35.4845,35.3675,35.4009,76304.0
2018-12-14 13:40:00,42.35,42.37,42.2,42.26,140910.0,35.4093,35.426,35.2838,35.334,140910.0
2018-12-14 13:50:00,42.27,42.41,42.25,42.39,61147.0,35.3424,35.4594,35.3256,35.4427,61147.0
2018-12-14 14:00:00,42.39,42.44,42.35,42.42,54666.0,35.4427,35.4845,35.4093,35.4678,54666.0
2018-12-14 14:10:00,42.42,42.46,42.39,42.4,78589.0,35.4678,35.5012,35.4427,35.4511,78589.0
2018-12-14 14:20:00,42.41,42.52,42.41,42.45,59968.0,35.4594,35.5514,35.4594,35.4929,59968.0
2018-12-14 14:30:00,42.44,42.45,42.28,42.29,78750.0,35.4845,35.4929,35.3507,35.3591,78750.0
2018-12-14 14:40:00,42.29,42.3,42.2,42.2,76974.0,35.3591,35.3675,35.2838,35.2838,76974.0
2018-12-14 14:50:00,42.2,42.29,42.19,42.24,107318.0,35.2838,35.3591,35.2755,35.3173,107318.0
2018-12-14 15:00:00,42.24,42.29,42.21,42.22,137225.0,35.3173,35.3591,35.2922,35.3006,137225.0
2018-12-14 15:10:00,42.22,42.35,42.22,42.33,137762.0,35.3006,35.4093,35.3006,35.3925,137762.0
2018-12-14 15:20:00,42.33,42.35,42.28,42.28,90846.0,35.3925,35.4093,35.3507,35.3507,90846.0
2018-12-14 15:30:00,42.29,42.3,42.21,42.25,124367.0,35.3591,35.3675,35.2922,35.3256,124367.0
2018-12-14 15:40:00,42.25,42.3,42.22,42.29,192497.0,35.3256,35.3675,35.3006,35.3591,192497.0
2018-12-14 15:50:00,42.29,42.35,42.26,42.32,313243.0,35.3591,35.4093,35.334,35.3842,313243.0
2018-12-17 09:30:00,42.44,42.47,42.18,42.23,101473.0,35.4845,35.5096,35.2671,35.3089,101473.0
2018-12-17 09:40:00,42.26,42.26,41.85,41.94,103307.0,35.334,35.334,34.9912,35.0665,103307.0
2018-12-17 09:50:00,41.93,42.11,41.93,42.11,63673.0,35.0581,35.2086,35.0581,35.2086,63673.0
2018-12-17 10:00:00,42.12,42.15,41.93,41.96,118103.0,35.217,35.242,35.0581,35.0832,118103.0
2018-12-17 10:10:00,41.95,42.03,41.85,42.0,118018.0,35.0748,35.1417,34.9912,35.1166,118018.0
2018-12-17 10:20:00,42.0,42.21,41.99,42.16,93055.0,35.1166,35.2922,35.1083,35.2504,93055.0
2018-12-17 10:30:00,42.16,42.22,42.09,42.18,75251.0,35.2504,35.3006,35.1919,35.2671,75251.0
2018-12-17 10:40:00,42.18,42.36,42.15,42.3,74109.0,35.2671,35.4176,35.242,35.3675,74109.0
2018-12-17 10:50:00,42.3,42.52,42.3,42.49,79627.0,35.3675,35.5514,35.3675,35.5263,79627.0
2018-12-17 11:00:00,42.5,42.55,42.42,42.54,88693.0,35.5347,35.5765,35.4678,35.5681,88693.0
2018-12-17 11:10:00,42.53,42.62,42.5,42.56,81048.0,35.5598,35.635,35.5347,35.5848,81048.0
2018-12-17 11:20:00,42.56,42.57,42.43,42.44,72687.0,35.5848,35.5932,35.4761,35.4845,72687.0
2018-12-17 11:30:00,42.45,42.66,42.45,42.63,78145.0,35.4929,35.6685,35.4929,35.6434,78145.0
2018-12-17 11:40:00,42.63,42.77,42.6,42.74,88597.0,35.6434,35.7604,35.6183,35.7353,88597.0
2018-12-17 11:50:00,42.73,42.78,42.68,42.69,81627.0,35.727,35.7688,35.6852,35.6935,81627.0
2018-12-17 12:00:00,42.69,42.72,42.63,42.64,92715.0,35.6935,35.7186,35.6434,35.6517,92715.0
2018-12-17 12:10:00,42.64,42.65,42.52,42.53,64025.0,35.6517,35.6601,35.5514,35.5598,64025.0
2018-12-17 12:20:00,42.53,42.54,42.41,42.41,64176.0,35.5598,35.5681,35.4594,35.4594,64176.0
2018-12-17 12:30:00,42.42,42.43,42.2,42.22,96109.0,35.4678,35.4761,35.2838,35.3006,96109.0
2018-12-17 12:40:00,42.23,42.26,42.18,42.24,70186.0,35.3089,35.334,35.2671,35.3173,70186.0
2018-12-17 12:50:00,42.24,42.27,42.02,42.03,79422.0,35.3173,35.3424,35.1333,35.1417,79422.0
2018-12-17 13:00:00,42.03,42.11,41.99,42.1,62220.0,35.1417,35.2086,35.1083,35.2002,62220.0
2018-12-17 13:10:00,42.1,42.13,42.06,42.12,70175.0,35.2002,35.2253,35.1668,35.217,70175.0
2018-12-17 13:20:00,42.12,42.19,42.07,42.13,80215.0,35.217,35.2755,35.1751,35.2253,80215.0
2018-12-17 13:30:00,42.13,42.14,41.92,41.93,66353.0,35.2253,35.2337,35.0497,35.0581,66353.0
2018-12-17 13:40:00,41.94,42.03,41.83,41.86,100518.0,35.0665,35.1417,34.9745,34.9996,100518.0
2018-12-17 13:50:00,41.86,41.91,41.8,41.8,79264.0,34.9996,35.0414,34.9494,34.9494,79264.0
2018-12-17 14:00:00,41.8,41.82,41.65,41.66,105025.0,34.9494,34.9661,34.824,34.8323,105025.0
2018-12-17 14:10:00,41.66,41.66,41.5,41.55,178922.0,34.8323,34.8323,34.6986,34.7404,178922.0
2018-12-17 14:20:00,41.55,41.62,41.44,41.5,181867.0,34.7404,34.7989,34.6484,34.6986,181867.0
2018-12-17 14:30:00,41.5,41.51,41.44,41.45,112858.0,34.6986,34.7069,34.6484,34.6568,112858.0
2018-12-17 14:40:00,41.45,41.53,41.34,41.34,242436.0,34.6568,34.7236,34.5648,34.5648,242436.0
2018-12-17 14:50:00,41.35,41.41,41.14,41.23,260293.0,34.5731,34.6233,34.3976,34.4728,260293.0
2018-12-17 15:00:00,41.24,41.28,41.16,41.17,208307.0,34.4812,34.5146,34.4143,34.4226,208307.0
2018-12-17 15:10:00,41.17,41.27,41.08,41.1,186155.0,34.4226,34.5063,34.3474,34.3641,186155.0
2018-12-17 15:20:00,41.11,41.16,41.03,41.07,147889.0,34.3725,34.4143,34.3056,34.339,147889.0
2018-12-17 15:30:00,41.07,41.14,41.03,41.09,170283.0,34.339,34.3976,34.3056,34.3558,170283.0
2018-12-17 15:40:00,41.08,41.13,40.89,40.96,334785.0,34.3474,34.3892,34.1885,34.2471,334785.0
2018-12-17 15:50:00,40.96,41.15,40.93,41.05,470014.0,34.2471,34.4059,34.222,34.3223,470014.0
2018-12-18 09:30:00,41.22,41.84,41.12,41.77,129647.0,34.4645,34.9828,34.3808,34.9243,129647.0
2018-12-18 09:40:00,41.78,42.21,41.76,42.13,128473.0,34.9327,35.2922,34.916,35.2253,128473.0
2018-12-18 09:50:00,42.15,42.27,42.03,42.05,112316.0,35.242,35.3424,35.1417,35.1584,112316.0
2018-12-18 10:00:00,42.06,42.23,41.94,42.2,191249.0,35.1668,35.3089,35.0665,35.2838,191249.0
2018-12-18 10:10:00,42.21,42.28,42.1,42.16,122752.0,35.2922,35.3507,35.2002,35.2504,122752.0
2018-12-18 10:20:00,42.17,42.21,42.05,42.21,86905.0,35.2588,35.2922,35.1584,35.2922,86905.0
2018-12-18 10:30:00,42.2,42.21,41.99,42.05,104350.0,35.2838,35.2922,35.1083,35.1584,104350.0
2018-12-18 10:40:00,42.06,42.08,41.81,41.93,118063.0,35.1668,35.1835,34.9578,35.0581,118063.0
2018-12-18 10:50:00,41.93,42.01,41.81,41.83,95887.0,35.0581,35.125,34.9578,34.9745,95887.0
2018-12-18 11:00:00,41.83,41.87,41.65,41.66,124717.0,34.9745,35.0079,34.824,34.8323,124717.0
2018-12-18 11:10:00,41.66,41.75,41.58,41.59,109313.0,34.8323,34.9076,34.7655,34.7738,109313.0
2018-12-18 11:20:00,41.59,41.61,41.41,41.51,101823.0,34.7738,34.7905,34.6233,34.7069,101823.0
2018-12-18 11:30:00,41.5,41.61,41.49,41.53,118584.0,34.6986,34.7905,34.6902,34.7236,118584.0
2018-12-18 11:40:00,41.52,41.53,41.44,41.49,99838.0,34.7153,34.7236,34.6484,34.6902,99838.0
2018-12-18 11:50:00,41.48,41.53,41.31,41.31,108261.0,34.6818,34.7236,34.5397,34.5397,108261.0
2018-12-18 12:00:00,41.3,41.49,41.3,41.45,108941.0,34.5313,34.6902,34.5313,34.6568,108941.0
2018-12-18 12:10:00,41.45,41.47,41.34,41.43,75538.0,34.6568,34.6735,34.5648,34.64,75538.0
2018-12-18 12:20:00,41.43,41.44,41.34,41.37,82549.0,34.64,34.6484,34.5648,34.5899,82549.0
2018-12-18 12:30:00,41.37,41.4,41.25,41.29,86695.0,34.5899,34.615,34.4895,34.523,86695.0
2018-12-18 12:40:00,41.3,41.38,41.29,41.37,80658.0,34.5313,34.5982,34.523,34.5899,80658.0
2018-12-18 12:50:00,41.37,41.38,41.23,41.3,84539.0,34.5899,34.5982,34.4728,34.5313,84539.0
2018-12-18 13:00:00,41.31,41.35,41.26,41.33,59677.0,34.5397,34.5731,34.4979,34.5564,59677.0
2018-12-18 13:10:00,41.34,41.39,41.29,41.38,74261.0,34.5648,34.6066,34.523,34.5982,74261.0
2018-12-18 13:20:00,41.38,41.41,41.32,41.33,70302.0,34.5982,34.6233,34.5481,34.5564,70302.0
2018-12-18 13:30:00,41.34,41.34,41.27,41.3,85475.0,34.5648,34.5648,34.5063,34.5313,85475.0
2018-12-18 13:40:00,41.29,41.32,41.25,41.27,142524.0,34.523,34.5481,34.4895,34.5063,142524.0
2018-12-18 13:50:00,41.27,41.27,41.08,41.11,83145.0,34.5063,34.5063,34.3474,34.3725,83145.0
2018-12-18 14:00:00,41.11,41.14,41.04,41.12,83170.0,34.3725,34.3976,34.314,34.3808,83170.0
2018-12-18 14:10:00,41.12,41.16,40.95,41.0,126521.0,34.3808,34.4143,34.2387,34.2805,126521.0
2018-12-18 14:20:00,40.98,41.14,40.98,41.13,87006.0,34.2638,34.3976,34.2638,34.3892,87006.0
2018-12-18 14:30:00,41.14,41.14,40.98,41.07,102010.0,34.3976,34.3976,34.2638,34.339,102010.0
2018-12-18 14:40:00,41.07,41.08,40.84,40.94,122406.0,34.339,34.3474,34.1467,34.2303,122406.0
2018-12-18 14:50:00,40.95,40.96,40.76,40.76,93811.0,34.2387,34.2471,34.0798,34.0798,93811.0
2018-12-18 15:00:00,40.77,40.82,40.67,40.76,209855.0,34.0882,34.13,34.0046,34.0798,209855.0
2018-12-18 15:10:00,40.76,40.88,40.75,40.81,188637.0,34.0798,34.1802,34.0715,34.1216,188637.0
2018-12-18 15:20:00,40.8,40.88,40.65,40.74,155388.0,34.1133,34.1802,33.9879,34.0631,155388.0
2018-12-18 15:30:00,40.74,40.94,40.74,40.83,199081.0,34.0631,34.2303,34.0631,34.1384,199081.0
2018-12-18 15:40:00,40.83,41.1,40.82,41.09,255058.0,34.1384,34.3641,34.13,34.3558,255058.0
2018-12-18 15:50:00,41.09,41.09,40.87,40.9,458114.0,34.3558,34.3558,34.1718,34.1969,458114.0
2018-12-19 09:30:00,40.69,40.82,40.54,40.65,99908.0,34.0213,34.13,33.8959,33.9879,99908.0
2018-12-19 09:40:00,40.66,40.79,40.59,40.79,67504.0,33.9962,34.1049,33.9377,34.1049,67504.0
2018-12-19 09:50:00,40.78,40.79,40.68,40.79,78349.0,34.0966,34.1049,34.013,34.1049,78349.0
2018-12-19 10:00:00,40.79,40.92,40.47,40.48,560662.0,34.1049,34.2136,33.8374,33.8457,560662.0
2018-12-19 10:10:00,40.48,40.53,40.27,40.36,108792.0,33.8457,33.8875,33.6701,33.7454,108792.0
2018-12-19 10:20:00,40.36,40.47,40.16,40.47,93050.0,33.7454,33.8374,33.5782,33.8374,93050.0
2018-12-19 10:30:00,40.46,40.69,40.4,40.67,77312.0,33.829,34.0213,33.7788,34.0046,77312.0
2018-12-19 10:40:00,40.67,40.7,40.59,40.62,58084.0,34.0046,34.0297,33.9377,33.9628,58084.0
2018-12-19 10:50:00,40.62,40.71,40.59,40.68,336231.0,33.9628,34.038,33.9377,34.013,336231.0
2018-12-19 11:00:00,40.69,40.79,40.64,40.65,80491.0,34.0213,34.1049,33.9795,33.9879,80491.0
2018-12-19 11:10:00,40.65,40.66,40.46,40.52,118522.0,33.9879,33.9962,33.829,33.8792,118522.0
2018-12-19 11:20:00,40.52,40.58,40.38,40.58,92895.0,33.8792,33.9293,33.7621,33.9293,92895.0
2018-12-19 11:30:00,40.58,40.63,40.45,40.45,98261.0,33.9293,33.9711,33.8206,33.8206,98261.0
2018-12-19 11:40:00,40.45,40.46,40.21,40.29,157939.0,33.8206,33.829,33.62,33.6869,157939.0
2018-12-19 11:50:00,40.29,40.52,40.29,40.48,83035.0,33.6869,33.8792,33.6869,33.8457,83035.0
2018-12-19 12:00:00,40.49,40.49,40.34,40.39,83594.0,33.8541,33.8541,33.7287,33.7705,83594.0
2018-12-19 12:10:00,40.39,40.44,40.32,40.36,100792.0,33.7705,33.8123,33.712,33.7454,100792.0
2018-12-19 12:20:00,40.36,40.56,40.35,40.52,85958.0,33.7454,33.9126,33.737,33.8792,85958.0
2018-12-19 12:30:00,40.51,40.61,40.47,40.59,79818.0,33.8708,33.9544,33.8374,33.9377,79818.0
2018-12-19 12:40:00,40.59,40.62,40.52,40.55,57844.0,33.9377,33.9628,33.8792,33.9043,57844.0
2018-12-19 12:50:00,40.55,40.63,40.47,40.55,94144.0,33.9043,33.9711,33.8374,33.9043,94144.0
2018-12-19 13:00:00,40.54,40.54,40.47,40.48,82497.0,33.8959,33.8959,33.8374,33.8457,82497.0
2018-12-19 13:10:00,40.48,40.51,40.31,40.34,73792.0,33.8457,33.8708,33.7036,33.7287,73792.0
2018-12-19 13:20:00,40.35,40.39,40.27,40.33,70804.0,33.737,33.7705,33.6701,33.7203,70804.0
2018-12-19 13:30:00,40.33,40.52,40.33,40.49,84153.0,33.7203,33.8792,33.7203,33.8541,84153.0
2018-12-19 13:40:00,40.48,40.59,40.48,40.55,114095.0,33.8457,33.9377,33.8457,33.9043,114095.0
2018-12-19 13:50:00,40.56,40.96,40.54,40.96,107468.0,33.9126,34.2471,33.8959,34.2471,107468.0
2018-12-19 14:00:00,40.96,40.96,40.23,40.3,190458.0,34.2471,34.2471,33.6367,33.6952,190458.0
2018-12-19 14:10:00,40.3,40.51,40.15,40.5,135203.0,33.6952,33.8708,33.5698,33.8625,135203.0
2018-12-19 14:20:00,40.51,40.72,40.41,40.66,92703.0,33.8708,34.0464,33.7872,33.9962,92703.0
2018-12-19 14:30:00,40.66,40.79,40.59,40.71,116471.0,33.9962,34.1049,33.9377,34.038,116471.0
2018-12-19 14:40:00,40.71,40.71,40.32,40.47,125589.0,34.038,34.038,33.712,33.8374,125589.0
2018-12-19 14:50:00,40.47,40.48,40.07,40.17,115846.0,33.8374,33.8457,33.5029,33.5865,115846.0
2018-12-19 15:00:00,40.16,40.16,39.75,39.96,188011.0,33.5782,33.5782,33.2354,33.411,188011.0
2018-12-19 15:10:00,39.97,40.18,39.89,40.11,214020.0,33.4193,33.5949,33.3524,33.5364,214020.0
2018-12-19 15:20:00,40.11,40.31,40.03,40.1,192624.0,33.5364,33.7036,33.4695,33.528,192624.0
2018-12-19 15:30:00,40.1,40.29,40.07,40.11,235832.0,33.528,33.6869,33.5029,33.5364,235832.0
2018-12-19 15:40:00,40.11,40.19,39.96,40.14,272818.0,33.5364,33.6033,33.411,33.5615,272818.0
2018-12-19 15:50:00,40.15,40.23,40.08,40.08,425512.0,33.5698,33.6367,33.5113,33.5113,425512.0
2018-12-20 09:30:00,40.05,40.05,39.44,39.52,178272.0,33.4862,33.4862,32.9762,33.0431,178272.0
2018-12-20 09:40:00,39.54,39.54,39.23,39.23,126538.0,33.0598,33.0598,32.8006,32.8006,126538.0
2018-12-20 09:50:00,39.23,39.32,39.14,39.18,163278.0,32.8006,32.8758,32.7253,32.7588,163278.0
2018-12-20 10:00:00,39.17,39.44,39.09,39.4,201216.0,32.7504,32.9762,32.6835,32.9427,201216.0
2018-12-20 10:10:00,39.39,39.5,39.28,39.31,155277.0,32.9344,33.0263,32.8424,32.8675,155277.0
2018-12-20 10:20:00,39.32,39.37,39.28,39.33,134607.0,32.8758,32.9176,32.8424,32.8842,134607.0
2018-12-20 10:30:00,39.32,39.49,39.3,39.41,147298.0,32.8758,33.018,32.8591,32.9511,147298.0
2018-12-20 10:40:00,39.41,39.53,39.32,39.34,156559.0,32.9511,33.0514,32.8758,32.8926,156559.0
2018-12-20 10:50:00,39.34,39.49,39.25,39.4,158277.0,32.8926,33.018,32.8173,32.9427,158277.0
2018-12-20 11:00:00,39.4,39.41,39.04,39.11,264371.0,32.9427,32.9511,32.6417,32.7003,264371.0
2018-12-20 11:10:00,39.11,39.13,38.94,39.04,200684.0,32.7003,32.717,32.5581,32.6417,200684.0
2018-12-20 11:20:00,39.03,39.11,38.85,38.95,140893.0,32.6334,32.7003,32.4829,32.5665,140893.0
2018-12-20 11:30:00,38.96,39.01,38.88,38.9,227090.0,32.5748,32.6166,32.508,32.5247,227090.0
2018-12-20 11:40:00,38.9,39.04,38.86,38.91,156000.0,32.5247,32.6417,32.4912,32.533,156000.0
2018-12-20 11:50:00,38.92,38.97,38.67,38.71,235378.0,32.5414,32.5832,32.3324,32.3658,235378.0
2018-12-20 12:00:00,38.71,38.75,38.53,38.67,176330.0,32.3658,32.3993,32.2153,32.3324,176330.0
2018-12-20 12:10:00,38.67,38.71,38.44,38.71,157434.0,32.3324,32.3658,32.1401,32.3658,157434.0
2018-12-20 12:20:00,38.7,38.91,38.68,38.9,129700.0,32.3575,32.533,32.3407,32.5247,129700.0
2018-12-20 12:30:00,38.9,38.95,38.77,38.83,122278.0,32.5247,32.5665,32.416,32.4661,122278.0
2018-12-20 12:40:00,38.82,38.89,38.76,38.81,157430.0,32.4578,32.5163,32.4076,32.4494,157430.0
2018-12-20 12:50:00,38.82,38.83,38.65,38.76,130606.0,32.4578,32.4661,32.3156,32.4076,130606.0
2018-12-20 13:00:00,38.76,38.8,38.65,38.65,106189.0,32.4076,32.4411,32.3156,32.3156,106189.0
2018-12-20 13:10:00,38.65,38.83,38.62,38.77,183949.0,32.3156,32.4661,32.2906,32.416,183949.0
2018-12-20 13:20:00,38.76,38.85,38.68,38.78,108783.0,32.4076,32.4829,32.3407,32.4243,108783.0
2018-12-20 13:30:00,38.77,38.8,38.64,38.68,106786.0,32.416,32.4411,32.3073,32.3407,106786.0
2018-12-20 13:40:00,38.69,38.7,38.47,38.47,110196.0,32.3491,32.3575,32.1652,32.1652,110196.0
2018-12-20 13:50:00,38.47,38.47,38.19,38.21,127948.0,32.1652,32.1652,31.931,31.9478,127948.0
2018-12-20 14:00:00,38.22,38.26,37.69,37.76,273425.0,31.9561,31.9896,31.513,31.5715,273425.0
2018-12-20 14:10:00,37.76,37.81,37.42,37.64,394531.0,31.5715,31.6133,31.2872,31.4712,394531.0
2018-12-20 14:20:00,37.64,38.08,37.61,38.07,330100.0,31.4712,31.8391,31.4461,31.8307,330100.0
2018-12-20 14:30:00,38.07,38.32,37.93,38.04,283351.0,31.8307,32.0397,31.7137,31.8056,283351.0
2018-12-20 14:40:00,38.05,38.5,38.04,38.49,224048.0,31.814,32.1902,31.8056,32.1819,224048.0
2018-12-20 14:50:00,38.48,38.48,38.09,38.19,153775.0,32.1735,32.1735,31.8474,31.931,153775.0
2018-12-20 15:00:00,38.2,38.28,37.98,38.24,244437.0,31.9394,32.0063,31.7555,31.9728,244437.0
2018-12-20 15:10:00,38.25,38.48,38.24,38.4,287835.0,31.9812,32.1735,31.9728,32.1066,287835.0
2018-12-20 15:20:00,38.41,38.57,38.38,38.44,254119.0,32.115,32.2488,32.0899,32.1401,254119.0
2018-12-20 15:30:00,38.44,38.59,38.43,38.46,313739.0,32.1401,32.2655,32.1317,32.1568,313739.0
2018-12-20 15:40:00,38.45,38.51,38.2,38.27,465569.0,32.1484,32.1986,31.9394,31.9979,465569.0
2018-12-20 15:50:00,38.27,38.29,38.14,38.23,670056.0,31.9979,32.0147,31.8892,31.9645,670056.0
2018-12-21 09:30:00,38.0,38.38,37.7,38.38,623438.0,31.7722,32.0899,31.5213,32.0899,623438.0
2018-12-21 09:40:00,38.39,38.51,38.01,38.01,118108.0,32.0983,32.1986,31.7805,31.7805,118108.0
2018-12-21 09:50:00,38.0,38.07,37.83,37.85,104862.0,31.7722,31.8307,31.63,31.6468,104862.0
2018-12-21 10:00:00,37.85,37.94,37.64,37.76,143579.0,31.6468,31.722,31.4712,31.5715,143579.0
2018-12-21 10:10:00,37.75,38.39,37.75,38.3,212482.0,31.5632,32.0983,31.5632,32.023,212482.0
2018-12-21 10:20:00,38.29,38.58,38.29,38.47,118351.0,32.0147,32.2571,32.0147,32.1652,118351.0
2018-12-21 10:30:00,38.47,38.56,38.34,38.55,94050.0,32.1652,32.2404,32.0565,32.232,94050.0
2018-12-21 10:40:00,38.54,38.62,38.43,38.59,91926.0,32.2237,32.2906,32.1317,32.2655,91926.0
2018-12-21 10:50:00,38.59,38.59,38.38,38.5,86106.0,32.2655,32.2655,32.0899,32.1902,86106.0
2018-12-21 11:00:00,38.49,38.5,38.0,38.01,102301.0,32.1819,32.1902,31.7722,31.7805,102301.0
2018-12-21 11:10:00,38.01,38.22,38.01,38.19,78593.0,31.7805,31.9561,31.7805,31.931,78593.0
2018-12-21 11:20:00,38.19,38.2,37.98,38.1,148777.0,31.931,31.9394,31.7555,31.8558,148777.0
2018-12-21 11:30:00,38.1,38.11,37.9,37.98,106653.0,31.8558,31.8642,31.6886,31.7555,106653.0
2018-12-21 11:40:00,37.97,38.09,37.8,37.81,107471.0,31.7471,31.8474,31.605,31.6133,107471.0
2018-12-21 11:50:00,37.81,38.05,37.8,37.97,88673.0,31.6133,31.814,31.605,31.7471,88673.0
2018-12-21 12:00:00,37.97,38.04,37.83,37.9,111355.0,31.7471,31.8056,31.63,31.6886,111355.0
2018-12-21 12:10:00,37.91,37.94,37.71,37.71,78152.0,31.6969,31.722,31.5297,31.5297,78152.0
2018-12-21 12:20:00,37.71,37.8,37.67,37.71,78523.0,31.5297,31.605,31.4963,31.5297,78523.0
2018-12-21 12:30:00,37.7,37.82,37.48,37.79,200845.0,31.5213,31.6217,31.3374,31.5966,200845.0
2018-12-21 12:40:00,37.8,37.92,37.72,37.79,60265.0,31.605,31.7053,31.5381,31.5966,60265.0
2018-12-21 12:50:00,37.8,37.83,37.62,37.69,86654.0,31.605,31.63,31.4545,31.513,86654.0
2018-12-21 13:00:00,37.69,37.82,37.69,37.8,72512.0,31.513,31.6217,31.513,31.605,72512.0
2018-12-21 13:10:00,37.8,37.82,37.6,37.62,78852.0,31.605,31.6217,31.4377,31.4545,78852.0
2018-12-21 13:20:00,37.62,37.74,37.59,37.66,74532.0,31.4545,31.5548,31.4294,31.4879,74532.0
2018-12-21 13:30:00,37.66,37.85,37.66,37.75,235351.0,31.4879,31.6468,31.4879,31.5632,235351.0
2018-12-21 13:40:00,37.76,37.81,37.64,37.65,146877.0,31.5715,31.6133,31.4712,31.4795,146877.0
2018-12-21 13:50:00,37.66,37.7,37.55,37.6,91437.0,31.4879,31.5213,31.3959,31.4377,91437.0
2018-12-21 14:00:00,37.59,37.67,37.53,37.54,90630.0,31.4294,31.4963,31.3792,31.3876,90630.0
2018-12-21 14:10:00,37.54,37.68,37.39,37.65,172242.0,31.3876,31.5046,31.2622,31.4795,172242.0
2018-12-21 14:20:00,37.66,37.66,37.52,37.58,132880.0,31.4879,31.4879,31.3708,31.421,132880.0
2018-12-21 14:30:00,37.59,37.62,37.45,37.48,117561.0,31.4294,31.4545,31.3123,31.3374,117561.0
2018-12-21 14:40:00,37.49,37.52,37.36,37.43,102787.0,31.3458,31.3708,31.2371,31.2956,102787.0
2018-12-21 14:50:00,37.43,37.55,37.31,37.33,163099.0,31.2956,31.3959,31.1953,31.212,163099.0
2018-12-21 15:00:00,37.33,37.49,37.32,37.39,131276.0,31.212,31.3458,31.2036,31.2622,131276.0
2018-12-21 15:10:00,37.39,37.39,37.09,37.11,258321.0,31.2622,31.2622,31.0113,31.028,258321.0
2018-12-21 15:20:00,37.1,37.21,36.95,37.01,252067.0,31.0197,31.1117,30.8943,30.9444,252067.0
2018-12-21 15:30:00,37.02,37.1,36.82,36.83,410586.0,30.9528,31.0197,30.7856,30.7939,410586.0
2018-12-21 15:40:00,36.83,37.22,36.82,37.14,469277.0,30.7939,31.12,30.7856,31.0531,469277.0
2018-12-21 15:50:00,37.13,37.34,37.02,37.19,834716.0,31.0448,31.2203,30.9528,31.0949,834716.0
2018-12-24 09:30:00,37.0,37.1,36.49,36.71,155558.0,30.9361,31.0197,30.5097,30.6936,155558.0
2018-12-24 09:40:00,36.74,36.78,36.47,36.64,49761.0,30.7187,30.7521,30.4929,30.6351,49761.0
2018-12-24 09:50:00,36.64,36.77,36.41,36.52,101141.0,30.6351,30.7438,30.4428,30.5347,101141.0
2018-12-24 10:00:00,36.52,36.52,36.18,36.24,74983.0,30.5347,30.5347,30.2505,30.3006,74983.0
2018-12-24 10:10:00,36.23,36.58,36.21,36.48,193973.0,30.2923,30.5849,30.2755,30.5013,193973.0
2018-12-24 10:20:00,36.49,36.93,36.4,36.9,112150.0,30.5097,30.8775,30.4344,30.8525,112150.0
2018-12-24 10:30:00,36.9,36.97,36.77,36.94,51932.0,30.8525,30.911,30.7438,30.8859,51932.0
2018-12-24 10:40:00,36.95,37.1,36.79,36.88,72458.0,30.8943,31.0197,30.7605,30.8357,72458.0
2018-12-24 10:50:00,36.87,36.87,36.69,36.78,56350.0,30.8274,30.8274,30.6769,30.7521,56350.0
2018-12-24 11:00:00,36.79,36.93,36.52,36.7,127634.0,30.7605,30.8775,30.5347,30.6852,127634.0
2018-12-24 11:10:00,36.71,36.77,36.58,36.74,58282.0,30.6936,30.7438,30.5849,30.7187,58282.0
2018-12-24 11:20:00,36.74,36.77,36.55,36.59,62502.0,30.7187,30.7438,30.5598,30.5933,62502.0
2018-12-24 11:30:00,36.59,36.73,36.55,36.67,66893.0,30.5933,30.7103,30.5598,30.6602,66893.0
2018-12-24 11:40:00,36.68,36.75,36.57,36.59,93760.0,30.6685,30.727,30.5765,30.5933,93760.0
2018-12-24 11:50:00,36.57,36.73,36.54,36.58,75605.0,30.5765,30.7103,30.5515,30.5849,75605.0
2018-12-24 12:00:00,36.59,36.67,36.49,36.49,81011.0,30.5933,30.6602,30.5097,30.5097,81011.0
2018-12-24 12:10:00,36.49,36.58,36.45,36.49,79434.0,30.5097,30.5849,30.4762,30.5097,79434.0
2018-12-24 12:20:00,36.49,36.66,36.42,36.51,99345.0,30.5097,30.6518,30.4511,30.5264,99345.0
2018-12-24 12:30:00,36.52,36.59,36.43,36.49,89543.0,30.5347,30.5933,30.4595,30.5097,89543.0
2018-12-24 12:40:00,36.48,36.51,36.33,36.41,127530.0,30.5013,30.5264,30.3759,30.4428,127530.0
2018-12-24 12:50:00,36.41,36.41,36.21,36.26,179045.0,30.4428,30.4428,30.2755,30.3173,179045.0
2018-12-26 09:30:00,36.36,36.54,36.16,36.51,119736.0,30.401,30.5515,30.2337,30.5264,119736.0
2018-12-26 09:40:00,36.5,36.71,36.49,36.7,75804.0,30.518,30.6936,30.5097,30.6852,75804.0
2018-12-26 09:50:00,36.71,36.71,36.41,36.42,81548.0,30.6936,30.6936,30.4428,30.4511,81548.0
2018-12-26 10:00:00,36.4,36.4,36.01,36.15,82178.0,30.4344,30.4344,30.1083,30.2254,82178.0
2018-12-26 10:10:00,36.16,36.18,35.97,36.07,84695.0,30.2337,30.2505,30.0749,30.1585,84695.0
2018-12-26 10:20:00,36.06,36.31,36.05,36.25,54722.0,30.1501,30.3592,30.1418,30.309,54722.0
2018-12-26 10:30:00,36.24,36.59,36.23,36.49,100499.0,30.3006,30.5933,30.2923,30.5097,100499.0
2018-12-26 10:40:00,36.49,36.55,36.42,36.49,61718.0,30.5097,30.5598,30.4511,30.5097,61718.0
2018-12-26 10:50:00,36.52,36.59,36.27,36.29,75150.0,30.5347,30.5933,30.3257,30.3424,75150.0
2018-12-26 11:00:00,36.3,36.55,36.29,36.44,71128.0,30.3508,30.5598,30.3424,30.4678,71128.0
2018-12-26 11:10:00,36.44,36.57,36.39,36.43,99194.0,30.4678,30.5765,30.426,30.4595,99194.0
2018-12-26 11:20:00,36.43,36.49,36.35,36.47,89750.0,30.4595,30.5097,30.3926,30.4929,89750.0
2018-12-26 11:30:00,36.46,36.58,36.43,36.58,89007.0,30.4846,30.5849,30.4595,30.5849,89007.0
2018-12-26 11:40:00,36.58,36.73,36.58,36.72,66019.0,30.5849,30.7103,30.5849,30.702,66019.0
2018-12-26 11:50:00,36.72,36.83,36.64,36.83,58310.0,30.702,30.7939,30.6351,30.7939,58310.0
2018-12-26 12:00:00,36.82,37.03,36.81,37.01,130869.0,30.7856,30.9612,30.7772,30.9444,130869.0
2018-12-26 12:10:00,37.0,37.18,36.99,37.08,96551.0,30.9361,31.0866,30.9277,31.003,96551.0
2018-12-26 12:20:00,37.08,37.16,37.01,37.07,73889.0,31.003,31.0698,30.9444,30.9946,73889.0
2018-12-26 12:30:00,37.08,37.12,37.0,37.09,43412.0,31.003,31.0364,30.9361,31.0113,43412.0
2018-12-26 12:40:00,37.07,37.19,37.05,37.07,49836.0,30.9946,31.0949,30.9779,30.9946,49836.0
2018-12-26 12:50:00,37.07,37.22,37.07,37.15,49684.0,30.9946,31.12,30.9946,31.0615,49684.0
2018-12-26 13:00:00,37.15,37.18,37.01,37.06,71766.0,31.0615,31.0866,30.9444,30.9862,71766.0
2018-12-26 13:10:00,37.05,37.1,36.92,36.92,49233.0,30.9779,31.0197,30.8692,30.8692,49233.0
2018-12-26 13:20:00,36.92,37.07,36.92,37.05,55845.0,30.8692,30.9946,30.8692,30.9779,55845.0
2018-12-26 13:30:00,37.04,37.15,37.03,37.15,49384.0,30.9695,31.0615,30.9612,31.0615,49384.0
2018-12-26 13:40:00,37.15,37.19,37.11,37.17,39218.0,31.0615,31.0949,31.028,31.0782,39218.0
2018-12-26 13:50:00,37.16,37.36,37.16,37.34,63586.0,31.0698,31.2371,31.0698,31.2203,63586.0
2018-12-26 14:00:00,37.34,37.34,37.22,37.27,51033.0,31.2203,31.2203,31.12,31.1618,51033.0
2018-12-26 14:10:00,37.27,37.35,37.15,37.18,73363.0,31.1618,31.2287,31.0615,31.0866,73363.0
2018-12-26 14:20:00,37.19,37.27,37.16,37.25,49296.0,31.0949,31.1618,31.0698,31.1451,49296.0
2018-12-26 14:30:00,37.25,37.39,37.24,37.36,58148.0,31.1451,31.2622,31.1367,31.2371,58148.0
2018-12-26 14:40:00,37.37,37.42,37.29,37.34,63330.0,31.2454,31.2872,31.1785,31.2203,63330.0
2018-12-26 14:50:00,37.33,37.52,37.33,37.51,107679.0,31.212,31.3708,31.212,31.3625,107679.0
2018-12-26 15:00:00,37.5,37.6,37.47,37.56,114935.0,31.3541,31.4377,31.329,31.4043,114935.0
2018-12-26 15:10:00,37.56,37.61,37.51,37.52,139999.0,31.4043,31.4461,31.3625,31.3708,139999.0
2018-12-26 15:20:00,37.52,37.62,37.5,37.61,114121.0,31.3708,31.4545,31.3541,31.4461,114121.0
2018-12-26 15:30:00,37.6,37.85,37.58,37.85,189571.0,31.4377,31.6468,31.421,31.6468,189571.0
2018-12-26 15:40:00,37.84,37.96,37.8,37.85,212023.0,31.6384,31.7387,31.605,31.6468,212023.0
2018-12-26 15:50:00,37.86,38.11,37.83,38.1,458924.0,31.6551,31.8642,31.63,31.8558,458924.0
2018-12-27 09:30:00,37.69,38.06,37.5,37.52,114403.0,31.513,31.8223,31.3541,31.3708,114403.0
2018-12-27 09:40:00,37.52,37.55,37.24,37.25,87642.0,31.3708,31.3959,31.1367,31.1451,87642.0
2018-12-27 09:50:00,37.23,37.44,37.19,37.41,60714.0,31.1284,31.304,31.0949,31.2789,60714.0
2018-12-27 10:00:00,37.43,37.59,37.27,37.27,96305.0,31.2956,31.4294,31.1618,31.1618,96305.0
2018-12-27 10:10:00,37.28,37.52,37.26,37.34,49139.0,31.1702,31.3708,31.1535,31.2203,49139.0
2018-12-27 10:20:00,37.35,37.45,37.27,37.42,44640.0,31.2287,31.3123,31.1618,31.2872,44640.0
2018-12-27 10:30:00,37.41,37.72,37.33,37.67,62118.0,31.2789,31.5381,31.212,31.4963,62118.0
2018-12-27 10:40:00,37.67,37.94,37.67,37.84,90563.0,31.4963,31.722,31.4963,31.6384,90563.0
2018-12-27 10:50:00,37.84,37.85,37.74,37.84,73430.0,31.6384,31.6468,31.5548,31.6384,73430.0
2018-12-27 11:00:00,37.85,37.86,37.56,37.62,49949.0,31.6468,31.6551,31.4043,31.4545,49949.0
2018-12-27 11:10:00,37.62,37.79,37.53,37.77,45516.0,31.4545,31.5966,31.3792,31.5799,45516.0
2018-12-27 11:20:00,37.77,38.01,37.7,37.94,54516.0,31.5799,31.7805,31.5213,31.722,54516.0
2018-12-27 11:30:00,37.96,38.08,37.91,37.96,52288.0,31.7387,31.8391,31.6969,31.7387,52288.0
2018-12-27 11:40:00,37.96,37.96,37.83,37.88,39232.0,31.7387,31.7387,31.63,31.6718,39232.0
2018-12-27 11:50:00,37.88,38.07,37.87,37.97,62486.0,31.6718,31.8307,31.6635,31.7471,62486.0
2018-12-27 12:00:00,37.96,37.98,37.89,37.97,49727.0,31.7387,31.7555,31.6802,31.7471,49727.0
2018-12-27 12:10:00,37.97,38.04,37.94,37.98,30453.0,31.7471,31.8056,31.722,31.7555,30453.0
2018-12-27 12:20:00,37.98,38.02,37.71,37.75,60591.0,31.7555,31.7889,31.5297,31.5632,60591.0
2018-12-27 12:30:00,37.74,37.79,37.64,37.75,29349.0,31.5548,31.5966,31.4712,31.5632,29349.0
2018-12-27 12:40:00,37.76,37.87,37.7,37.82,46552.0,31.5715,31.6635,31.5213,31.6217,46552.0
2018-12-27 12:50:00,37.81,37.89,37.77,37.84,29192.0,31.6133,31.6802,31.5799,31.6384,29192.0
2018-12-27 13:00:00,37.83,37.94,37.81,37.89,56557.0,31.63,31.722,31.6133,31.6802,56557.0
2018-12-27 13:10:00,37.88,37.9,37.81,37.81,22660.0,31.6718,31.6886,31.6133,31.6133,22660.0
2018-12-27 13:20:00,37.81,37.82,37.67,37.67,35657.0,31.6133,31.6217,31.4963,31.4963,35657.0
2018-12-27 13:30:00,37.66,37.73,37.61,37.63,28122.0,31.4879,31.5464,31.4461,31.4628,28122.0
2018-12-27 13:40:00,37.62,37.69,37.52,37.54,26506.0,31.4545,31.513,31.3708,31.3876,26506.0
2018-12-27 13:50:00,37.55,37.59,37.46,37.54,25649.0,31.3959,31.4294,31.3207,31.3876,25649.0
2018-12-27 14:00:00,37.53,37.58,37.45,37.46,35632.0,31.3792,31.421,31.3123,31.3207,35632.0
2018-12-27 14:10:00,37.45,37.47,37.29,37.32,50735.0,31.3123,31.329,31.1785,31.2036,50735.0
2018-12-27 14:20:00,37.32,37.48,37.31,37.48,48473.0,31.2036,31.3374,31.1953,31.3374,48473.0
2018-12-27 14:30:00,37.47,37.54,37.41,37.52,33044.0,31.329,31.3876,31.2789,31.3708,33044.0
2018-12-27 14:40:00,37.53,37.78,37.52,37.66,51131.0,31.3792,31.5882,31.3708,31.4879,51131.0
2018-12-27 14:50:00,37.64,37.89,37.61,37.89,89125.0,31.4712,31.6802,31.4461,31.6802,89125.0
2018-12-27 15:00:00,37.9,37.91,37.74,37.87,85534.0,31.6886,31.6969,31.5548,31.6635,85534.0
2018-12-27 15:10:00,37.87,38.11,37.81,37.92,164894.0,31.6635,31.8642,31.6133,31.7053,164894.0
2018-12-27 15:20:00,37.91,38.3,37.9,38.26,104605.0,31.6969,32.023,31.6886,31.9896,104605.0
2018-12-27 15:30:00,38.26,38.44,38.15,38.41,140841.0,31.9896,32.1401,31.8976,32.115,140841.0
2018-12-27 15:40:00,38.42,38.59,38.38,38.48,205991.0,32.1233,32.2655,32.0899,32.1735,205991.0
2018-12-27 15:50:00,38.47,38.63,38.27,38.61,387467.0,32.1652,32.2989,31.9979,32.2822,387467.0
2018-12-28 09:30:00,38.85,38.99,38.56,38.71,74394.0,32.4829,32.5999,32.2404,32.3658,74394.0
2018-12-28 09:40:00,38.72,38.96,38.67,38.82,53226.0,32.3742,32.5748,32.3324,32.4578,53226.0
2018-12-28 09:50:00,38.82,38.84,38.67,38.76,58775.0,32.4578,32.4745,32.3324,32.4076,58775.0
2018-12-28 10:00:00,38.76,38.77,38.55,38.55,59381.0,32.4076,32.416,32.232,32.232,59381.0
2018-12-28 10:10:00,38.54,38.67,38.48,38.65,81057.0,32.2237,32.3324,32.1735,32.3156,81057.0
2018-12-28 10:20:00,38.65,38.8,38.64,38.66,100346.0,32.3156,32.4411,32.3073,32.324,100346.0
2018-12-28 10:30:00,38.67,38.68,38.39,38.49,78634.0,32.3324,32.3407,32.0983,32.1819,78634.0
2018-12-28 10:40:00,38.48,38.68,38.48,38.62,73765.0,32.1735,32.3407,32.1735,32.2906,73765.0
2018-12-28 10:50:00,38.62,38.81,38.6,38.65,65180.0,32.2906,32.4494,32.2738,32.3156,65180.0
2018-12-28 11:00:00,38.65,38.68,38.52,38.67,54238.0,32.3156,32.3407,32.207,32.3324,54238.0
2018-12-28 11:10:00,38.67,38.79,38.52,38.56,60931.0,32.3324,32.4327,32.207,32.2404,60931.0
2018-12-28 11:20:00,38.54,38.54,38.35,38.49,41741.0,32.2237,32.2237,32.0648,32.1819,41741.0
2018-12-28 11:30:00,38.48,38.59,38.4,38.55,43893.0,32.1735,32.2655,32.1066,32.232,43893.0
2018-12-28 11:40:00,38.55,38.55,38.38,38.42,34678.0,32.232,32.232,32.0899,32.1233,34678.0
2018-12-28 11:50:00,38.41,38.63,38.39,38.59,43763.0,32.115,32.2989,32.0983,32.2655,43763.0
2018-12-28 12:00:00,38.59,38.71,38.58,38.66,31211.0,32.2655,32.3658,32.2571,32.324,31211.0
2018-12-28 12:10:00,38.66,38.66,38.42,38.5,45902.0,32.324,32.324,32.1233,32.1902,45902.0
2018-12-28 12:20:00,38.5,38.64,38.49,38.59,36008.0,32.1902,32.3073,32.1819,32.2655,36008.0
2018-12-28 12:30:00,38.6,38.7,38.57,38.59,42916.0,32.2738,32.3575,32.2488,32.2655,42916.0
2018-12-28 12:40:00,38.59,38.63,38.5,38.51,38539.0,32.2655,32.2989,32.1902,32.1986,38539.0
2018-12-28 12:50:00,38.52,38.61,38.48,38.5,33685.0,32.207,32.2822,32.1735,32.1902,33685.0
2018-12-28 13:00:00,38.5,38.6,38.5,38.6,25770.0,32.1902,32.2738,32.1902,32.2738,25770.0
2018-12-28 13:10:00,38.58,38.61,38.52,38.52,35746.0,32.2571,32.2822,32.207,32.207,35746.0
2018-12-28 13:20:00,38.52,38.52,38.42,38.45,29226.0,32.207,32.207,32.1233,32.1484,29226.0
2018-12-28 13:30:00,38.45,38.45,38.28,38.35,54138.0,32.1484,32.1484,32.0063,32.0648,54138.0
2018-12-28 13:40:00,38.36,38.54,38.36,38.48,30925.0,32.0732,32.2237,32.0732,32.1735,30925.0
2018-12-28 13:50:00,38.49,38.58,38.48,38.52,34084.0,32.1819,32.2571,32.1735,32.207,34084.0
2018-12-28 14:00:00,38.53,38.76,38.53,38.74,41434.0,32.2153,32.4076,32.2153,32.3909,41434.0
2018-12-28 14:10:00,38.74,38.92,38.71,38.79,93349.0,32.3909,32.5414,32.3658,32.4327,93349.0
2018-12-28 14:20:00,38.79,38.82,38.7,38.74,41887.0,32.4327,32.4578,32.3575,32.3909,41887.0
2018-12-28 14:30:00,38.75,38.91,38.74,38.91,37878.0,32.3993,32.533,32.3909,32.533,37878.0
2018-12-28 14:40:00,38.91,38.99,38.87,38.98,55366.0,32.533,32.5999,32.4996,32.5916,55366.0
2018-12-28 14:50:00,38.97,39.06,38.94,38.98,53376.0,32.5832,32.6585,32.5581,32.5916,53376.0
2018-12-28 15:00:00,39.0,39.04,38.73,38.8,95603.0,32.6083,32.6417,32.3825,32.4411,95603.0
2018-12-28 15:10:00,38.8,38.91,38.74,38.75,85726.0,32.4411,32.533,32.3909,32.3993,85726.0
2018-12-28 15:20:00,38.75,38.79,38.47,38.54,109835.0,32.3993,32.4327,32.1652,32.2237,109835.0
2018-12-28 15:30:00,38.53,38.61,38.41,38.5,102257.0,32.2153,32.2822,32.115,32.1902,102257.0
2018-12-28 15:40:00,38.49,38.65,38.47,38.58,177322.0,32.1819,32.3156,32.1652,32.2571,177322.0
2018-12-28 15:50:00,38.58,38.67,38.5,38.6,246756.0,32.2571,32.3324,32.1902,32.2738,246756.0
2018-12-31 09:30:00,39.03,39.12,38.85,39.12,57874.0,32.6334,32.7086,32.4829,32.7086,57874.0
2018-12-31 09:40:00,39.12,39.29,39.09,39.25,71978.0,32.7086,32.8508,32.6835,32.8173,71978.0
2018-12-31 09:50:00,39.25,39.6,39.22,39.59,91359.0,32.8173,33.11,32.7922,33.1016,91359.0
2018-12-31 10:00:00,39.61,39.71,39.54,39.55,74554.0,33.1183,33.2019,33.0598,33.0681,74554.0
2018-12-31 10:10:00,39.54,39.59,39.41,39.47,51455.0,33.0598,33.1016,32.9511,33.0013,51455.0
2018-12-31 10:20:00,39.47,39.62,39.46,39.53,36175.0,33.0013,33.1267,32.9929,33.0514,36175.0
2018-12-31 10:30:00,39.54,39.55,39.37,39.42,40506.0,33.0598,33.0681,32.9176,32.9595,40506.0
2018-12-31 10:40:00,39.42,39.6,39.4,39.48,62228.0,32.9595,33.11,32.9427,33.0096,62228.0
2018-12-31 10:50:00,39.48,39.48,39.31,39.33,37314.0,33.0096,33.0096,32.8675,32.8842,37314.0
2018-12-31 11:00:00,39.33,39.46,39.33,39.42,47111.0,32.8842,32.9929,32.8842,32.9595,47111.0
2018-12-31 11:10:00,39.4,39.41,39.28,39.28,34558.0,32.9427,32.9511,32.8424,32.8424,34558.0
2018-12-31 11:20:00,39.28,39.32,39.21,39.32,47244.0,32.8424,32.8758,32.7839,32.8758,47244.0
2018-12-31 11:30:00,39.32,39.32,39.08,39.21,96011.0,32.8758,32.8758,32.6752,32.7839,96011.0
2018-12-31 11:40:00,39.2,39.29,39.1,39.29,75949.0,32.7755,32.8508,32.6919,32.8508,75949.0
2018-12-31 11:50:00,39.28,39.32,39.21,39.32,58823.0,32.8424,32.8758,32.7839,32.8758,58823.0
2018-12-31 12:00:00,39.34,39.39,39.28,39.38,32933.0,32.8926,32.9344,32.8424,32.926,32933.0
2018-12-31 12:10:00,39.38,39.53,39.3,39.5,54355.0,32.926,33.0514,32.8591,33.0263,54355.0
2018-12-31 12:20:00,39.49,39.59,39.49,39.56,43540.0,33.018,33.1016,33.018,33.0765,43540.0
2018-12-31 12:30:00,39.57,39.6,39.49,39.59,29903.0,33.0849,33.11,33.018,33.1016,29903.0
2018-12-31 12:40:00,39.59,39.6,39.52,39.6,47528.0,33.1016,33.11,33.0431,33.11,47528.0
2018-12-31 12:50:00,39.59,39.59,39.52,39.56,19998.0,33.1016,33.1016,33.0431,33.0765,19998.0
2018-12-31 13:00:00,39.56,39.6,39.56,39.59,23636.0,33.0765,33.11,33.0765,33.1016,23636.0
2018-12-31 13:10:00,39.59,39.64,39.52,39.62,45923.0,33.1016,33.1434,33.0431,33.1267,45923.0
2018-12-31 13:20:00,39.64,39.66,39.61,39.66,33523.0,33.1434,33.1601,33.1183,33.1601,33523.0
2018-12-31 13:30:00,39.66,39.66,39.52,39.52,24184.0,33.1601,33.1601,33.0431,33.0431,24184.0
2018-12-31 13:40:00,39.5,39.51,39.45,39.48,16143.0,33.0263,33.0347,32.9845,33.0096,16143.0
2018-12-31 13:50:00,39.51,39.54,39.48,39.51,15794.0,33.0347,33.0598,33.0096,33.0347,15794.0
2018-12-31 14:00:00,39.52,39.58,39.45,39.55,28617.0,33.0431,33.0932,32.9845,33.0681,28617.0
2018-12-31 14:10:00,39.54,39.57,39.47,39.53,31100.0,33.0598,33.0849,33.0013,33.0514,31100.0
2018-12-31 14:20:00,39.54,39.54,39.33,39.35,31071.0,33.0598,33.0598,32.8842,32.9009,31071.0
2018-12-31 14:30:00,39.36,39.4,39.31,39.37,35116.0,32.9093,32.9427,32.8675,32.9176,35116.0
2018-12-31 14:40:00,39.36,39.45,39.33,39.43,25117.0,32.9093,32.9845,32.8842,32.9678,25117.0
2018-12-31 14:50:00,39.43,39.54,39.43,39.44,52176.0,32.9678,33.0598,32.9678,32.9762,52176.0
2018-12-31 15:00:00,39.45,39.54,39.43,39.43,40394.0,32.9845,33.0598,32.9678,32.9678,40394.0
2018-12-31 15:10:00,39.42,39.44,39.34,39.43,51671.0,32.9595,32.9762,32.8926,32.9678,51671.0
2018-12-31 15:20:00,39.42,39.47,39.34,39.42,50245.0,32.9595,33.0013,32.8926,32.9595,50245.0
2018-12-31 15:30:00,39.43,39.55,39.43,39.55,64632.0,32.9678,33.0681,32.9678,33.0681,64632.0
2018-12-31 15:40:00,39.55,39.66,39.53,39.59,113859.0,33.0681,33.1601,33.0514,33.1016,113859.0
2018-12-31 15:50:00,39.59,39.6,39.34,39.6,326602.0,33.1016,33.11,32.8926,33.11,326602.0
2019-01-02 09:30:00,39.1,39.12,38.65,38.71,99068.0,32.6919,32.7086,32.3156,32.3658,99068.0
2019-01-02 09:40:00,38.75,38.78,38.62,38.65,87225.0,32.3993,32.4243,32.2906,32.3156,87225.0
2019-01-02 09:50:00,38.65,38.7,38.52,38.61,56833.0,32.3156,32.3575,32.207,32.2822,56833.0
2019-01-02 10:00:00,38.62,39.05,38.61,39.01,83439.0,32.2906,32.6501,32.2822,32.6166,83439.0
2019-01-02 10:10:00,39.01,39.09,38.9,38.9,125830.0,32.6166,32.6835,32.5247,32.5247,125830.0
2019-01-02 10:20:00,38.91,38.94,38.75,38.76,79383.0,32.533,32.5581,32.3993,32.4076,79383.0
2019-01-02 10:30:00,38.76,38.9,38.69,38.88,47853.0,32.4076,32.5247,32.3491,32.508,47853.0
2019-01-02 10:40:00,38.89,39.04,38.85,38.85,109353.0,32.5163,32.6417,32.4829,32.4829,109353.0
2019-01-02 10:50:00,38.85,39.17,38.78,39.07,146344.0,32.4829,32.7504,32.4243,32.6668,146344.0
2019-01-02 11:00:00,39.05,39.1,38.94,38.94,57308.0,32.6501,32.6919,32.5581,32.5581,57308.0
2019-01-02 11:10:00,38.94,39.2,38.92,39.17,145024.0,32.5581,32.7755,32.5414,32.7504,145024.0
2019-01-02 11:20:00,39.18,39.2,38.95,38.97,44594.0,32.7588,32.7755,32.5665,32.5832,44594.0
2019-01-02 11:30:00,38.97,38.97,38.74,38.74,83684.0,32.5832,32.5832,32.3909,32.3909,83684.0
2019-01-02 11:40:00,38.75,38.83,38.72,38.77,61919.0,32.3993,32.4661,32.3742,32.416,61919.0
2019-01-02 11:50:00,38.78,38.78,38.66,38.71,46251.0,32.4243,32.4243,32.324,32.3658,46251.0
2019-01-02 12:00:00,38.72,38.82,38.65,38.67,53152.0,32.3742,32.4578,32.3156,32.3324,53152.0
2019-01-02 12:10:00,38.67,38.72,38.5,38.52,36438.0,32.3324,32.3742,32.1902,32.207,36438.0
2019-01-02 12:20:00,38.54,38.57,38.32,38.32,81045.0,32.2237,32.2488,32.0397,32.0397,81045.0
2019-01-02 12:30:00,38.32,38.38,38.23,38.38,133016.0,32.0397,32.0899,31.9645,32.0899,133016.0
2019-01-02 12:40:00,38.4,38.6,38.39,38.54,56031.0,32.1066,32.2738,32.0983,32.2237,56031.0
2019-01-02 12:50:00,38.55,38.71,38.54,38.68,37375.0,32.232,32.3658,32.2237,32.3407,37375.0
2019-01-02 13:00:00,38.67,38.73,38.63,38.64,30828.0,32.3324,32.3825,32.2989,32.3073,30828.0
2019-01-02 13:10:00,38.63,38.63,38.39,38.48,53431.0,32.2989,32.2989,32.0983,32.1735,53431.0
2019-01-02 13:20:00,38.5,38.68,38.47,38.63,28771.0,32.1902,32.3407,32.1652,32.2989,28771.0
2019-01-02 13:30:00,38.63,38.68,38.48,38.51,241518.0,32.2989,32.3407,32.1735,32.1986,241518.0
2019-01-02 13:40:00,38.51,38.53,38.2,38.25,100496.0,32.1986,32.2153,31.9394,31.9812,100496.0
2019-01-02 13:50:00,38.24,38.3,38.07,38.17,91247.0,31.9728,32.023,31.8307,31.9143,91247.0
2019-01-02 14:00:00,38.18,38.18,37.89,37.98,103197.0,31.9227,31.9227,31.6802,31.7555,103197.0
2019-01-02 14:10:00,37.98,38.12,37.9,38.11,56221.0,31.7555,31.8725,31.6886,31.8642,56221.0
2019-01-02 14:20:00,38.11,38.19,38.1,38.16,90765.0,31.8642,31.931,31.8558,31.906,90765.0
2019-01-02 14:30:00,38.17,38.41,38.17,38.39,111901.0,31.9143,32.115,31.9143,32.0983,111901.0
2019-01-02 14:40:00,38.39,38.47,38.35,38.45,122630.0,32.0983,32.1652,32.0648,32.1484,122630.0
2019-01-02 14:50:00,38.45,38.49,38.38,38.39,100359.0,32.1484,32.1819,32.0899,32.0983,100359.0
2019-01-02 15:00:00,38.38,38.41,38.13,38.2,110911.0,32.0899,32.115,31.8809,31.9394,110911.0
2019-01-02 15:10:00,38.2,38.2,38.05,38.09,125431.0,31.9394,31.9394,31.814,31.8474,125431.0
2019-01-02 15:20:00,38.09,38.15,38.02,38.05,149070.0,31.8474,31.8976,31.7889,31.814,149070.0
2019-01-02 15:30:00,38.05,38.1,37.95,37.95,143259.0,31.814,31.8558,31.7304,31.7304,143259.0
2019-01-02 15:40:00,37.95,38.04,37.91,38.02,186880.0,31.7304,31.8056,31.6969,31.7889,186880.0
2019-01-02 15:50:00,38.02,38.16,38.0,38.11,325822.0,31.7889,31.906,31.7722,31.8642,325822.0
2019-01-03 09:30:00,38.05,38.41,38.02,38.35,82508.0,31.814,32.115,31.7889,32.0648,82508.0
2019-01-03 09:40:00,38.34,38.5,38.34,38.46,98565.0,32.0565,32.1902,32.0565,32.1568,98565.0
2019-01-03 09:50:00,38.47,38.49,38.31,38.43,48259.0,32.1652,32.1819,32.0314,32.1317,48259.0
2019-01-03 10:00:00,38.42,38.42,37.96,37.99,138849.0,32.1233,32.1233,31.7387,31.7638,138849.0
2019-01-03 10:10:00,38.0,38.1,37.92,38.09,62719.0,31.7722,31.8558,31.7053,31.8474,62719.0
2019-01-03 10:20:00,38.09,38.1,37.97,37.99,72058.0,31.8474,31.8558,31.7471,31.7638,72058.0
2019-01-03 10:30:00,37.98,37.98,37.7,37.7,130519.0,31.7555,31.7555,31.5213,31.5213,130519.0
2019-01-03 10:40:00,37.69,37.77,37.56,37.58,87484.0,31.513,31.5799,31.4043,31.421,87484.0
2019-01-03 10:50:00,37.57,37.87,37.55,37.83,128090.0,31.4127,31.6635,31.3959,31.63,128090.0
2019-01-03 11:00:00,37.83,37.9,37.79,37.83,47076.0,31.63,31.6886,31.5966,31.63,47076.0
2019-01-03 11:10:00,37.84,38.16,37.84,38.08,102016.0,31.6384,31.906,31.6384,31.8391,102016.0
2019-01-03 11:20:00,38.08,38.22,38.05,38.15,127288.0,31.8391,31.9561,31.814,31.8976,127288.0
2019-01-03 11:30:00,38.15,38.37,38.0,38.33,179649.0,31.8976,32.0815,31.7722,32.0481,179649.0
2019-01-03 11:40:00,38.33,38.45,38.24,38.29,85361.0,32.0481,32.1484,31.9728,32.0147,85361.0
2019-01-03 11:50:00,38.29,38.32,38.15,38.19,53166.0,32.0147,32.0397,31.8976,31.931,53166.0
2019-01-03 12:00:00,38.19,38.19,37.94,38.03,78913.0,31.931,31.931,31.722,31.7973,78913.0
2019-01-03 12:10:00,38.02,38.19,38.02,38.09,44238.0,31.7889,31.931,31.7889,31.8474,44238.0
2019-01-03 12:20:00,38.1,38.16,38.05,38.16,38504.0,31.8558,31.906,31.814,31.906,38504.0
2019-01-03 12:30:00,38.14,38.18,37.99,38.03,31119.0,31.8892,31.9227,31.7638,31.7973,31119.0
2019-01-03 12:40:00,38.04,38.08,37.94,37.98,45865.0,31.8056,31.8391,31.722,31.7555,45865.0
2019-01-03 12:50:00,37.98,38.05,37.96,38.03,35158.0,31.7555,31.814,31.7387,31.7973,35158.0
2019-01-03 13:00:00,38.03,38.03,37.83,37.86,25749.0,31.7973,31.7973,31.63,31.6551,25749.0
2019-01-03 13:10:00,37.86,37.91,37.67,37.73,48701.0,31.6551,31.6969,31.4963,31.5464,48701.0
2019-01-03 13:20:00,37.71,37.89,37.71,37.88,40166.0,31.5297,31.6802,31.5297,31.6718,40166.0
2019-01-03 13:30:00,37.88,38.02,37.87,38.02,40060.0,31.6718,31.7889,31.6635,31.7889,40060.0
2019-01-03 13:40:00,38.01,38.13,37.97,37.97,47548.0,31.7805,31.8809,31.7471,31.7471,47548.0
2019-01-03 13:50:00,37.96,38.0,37.88,37.98,66793.0,31.7387,31.7722,31.6718,31.7555,66793.0
2019-01-03 14:00:00,37.98,38.07,37.96,38.05,86930.0,31.7555,31.8307,31.7387,31.814,86930.0
2019-01-03 14:10:00,38.04,38.11,37.92,38.06,132107.0,31.8056,31.8642,31.7053,31.8223,132107.0
2019-01-03 14:20:00,38.05,38.09,37.94,38.08,80427.0,31.814,31.8474,31.722,31.8391,80427.0
2019-01-03 14:30:00,38.09,38.13,37.92,37.98,68790.0,31.8474,31.8809,31.7053,31.7555,68790.0
2019-01-03 14:40:00,37.98,38.0,37.8,37.82,53961.0,31.7555,31.7722,31.605,31.6217,53961.0
2019-01-03 14:50:00,37.82,37.87,37.74,37.81,52735.0,31.6217,31.6635,31.5548,31.6133,52735.0
2019-01-03 15:00:00,37.81,37.86,37.74,37.84,86104.0,31.6133,31.6551,31.5548,31.6384,86104.0
2019-01-03 15:10:00,37.85,37.97,37.8,37.92,72636.0,31.6468,31.7471,31.605,31.7053,72636.0
2019-01-03 15:20:00,37.92,37.95,37.85,37.89,59498.0,31.7053,31.7304,31.6468,31.6802,59498.0
2019-01-03 15:30:00,37.89,38.01,37.82,37.83,136173.0,31.6802,31.7805,31.6217,31.63,136173.0
2019-01-03 15:40:00,37.82,37.9,37.77,37.82,168885.0,31.6217,31.6886,31.5799,31.6217,168885.0
2019-01-03 15:50:00,37.81,37.87,37.69,37.74,305549.0,31.6133,31.6635,31.513,31.5548,305549.0
2019-01-04 09:30:00,37.97,38.33,37.91,38.21,114272.0,31.7471,32.0481,31.6969,31.9478,114272.0
2019-01-04 09:40:00,38.23,38.42,38.18,38.39,96809.0,31.9645,32.1233,31.9227,32.0983,96809.0
2019-01-04 09:50:00,38.4,38.72,38.37,38.72,130438.0,32.1066,32.3742,32.0815,32.3742,130438.0
2019-01-04 10:00:00,38.74,38.94,38.7,38.74,132198.0,32.3909,32.5581,32.3575,32.3909,132198.0
2019-01-04 10:10:00,38.75,38.76,38.5,38.5,68690.0,32.3993,32.4076,32.1902,32.1902,68690.0
2019-01-04 10:20:00,38.5,38.74,38.36,38.7,93292.0,32.1902,32.3909,32.0732,32.3575,93292.0
2019-01-04 10:30:00,38.71,38.74,38.58,38.61,67635.0,32.3658,32.3909,32.2571,32.2822,67635.0
2019-01-04 10:40:00,38.6,38.75,38.49,38.66,71406.0,32.2738,32.3993,32.1819,32.324,71406.0
2019-01-04 10:50:00,38.68,38.75,38.67,38.73,49868.0,32.3407,32.3993,32.3324,32.3825,49868.0
2019-01-04 11:00:00,38.72,38.82,38.7,38.75,143703.0,32.3742,32.4578,32.3575,32.3993,143703.0
2019-01-04 11:10:00,38.75,38.75,38.62,38.7,64416.0,32.3993,32.3993,32.2906,32.3575,64416.0
2019-01-04 11:20:00,38.7,38.73,38.62,38.65,152288.0,32.3575,32.3825,32.2906,32.3156,152288.0
2019-01-04 11:30:00,38.65,38.75,38.53,38.73,71774.0,32.3156,32.3993,32.2153,32.3825,71774.0
2019-01-04 11:40:00,38.73,38.84,38.64,38.76,55559.0,32.3825,32.4745,32.3073,32.4076,55559.0
2019-01-04 11:50:00,38.76,38.97,38.76,38.89,67360.0,32.4076,32.5832,32.4076,32.5163,67360.0
2019-01-04 12:00:00,38.87,38.98,38.82,38.95,34741.0,32.4996,32.5916,32.4578,32.5665,34741.0
2019-01-04 12:10:00,38.94,39.16,38.92,39.14,160247.0,32.5581,32.7421,32.5414,32.7253,160247.0
2019-01-04 12:20:00,39.14,39.15,38.98,39.0,44774.0,32.7253,32.7337,32.5916,32.6083,44774.0
2019-01-04 12:30:00,39.01,39.15,38.97,39.12,59594.0,32.6166,32.7337,32.5832,32.7086,59594.0
2019-01-04 12:40:00,39.1,39.21,39.1,39.15,60989.0,32.6919,32.7839,32.6919,32.7337,60989.0
2019-01-04 12:50:00,39.15,39.2,39.11,39.11,45004.0,32.7337,32.7755,32.7003,32.7003,45004.0
2019-01-04 13:00:00,39.11,39.14,39.06,39.08,22555.0,32.7003,32.7253,32.6585,32.6752,22555.0
2019-01-04 13:10:00,39.09,39.09,38.86,38.9,59080.0,32.6835,32.6835,32.4912,32.5247,59080.0
2019-01-04 13:20:00,38.91,38.96,38.88,38.88,33331.0,32.533,32.5748,32.508,32.508,33331.0
2019-01-04 13:30:00,38.89,38.99,38.88,38.92,45651.0,32.5163,32.5999,32.508,32.5414,45651.0
2019-01-04 13:40:00,38.93,38.94,38.83,38.94,42587.0,32.5498,32.5581,32.4661,32.5581,42587.0
2019-01-04 13:50:00,38.95,38.98,38.89,38.93,41740.0,32.5665,32.5916,32.5163,32.5498,41740.0
2019-01-04 14:00:00,38.93,38.95,38.84,38.87,41046.0,32.5498,32.5665,32.4745,32.4996,41046.0
2019-01-04 14:10:00,38.87,38.91,38.85,38.85,53427.0,32.4996,32.533,32.4829,32.4829,53427.0
2019-01-04 14:20:00,38.86,38.94,38.85,38.88,46558.0,32.4912,32.5581,32.4829,32.508,46558.0
2019-01-04 14:30:00,38.89,38.95,38.88,38.95,36857.0,32.5163,32.5665,32.508,32.5665,36857.0
2019-01-04 14:40:00,38.95,38.98,38.8,38.83,55569.0,32.5665,32.5916,32.4411,32.4661,55569.0
2019-01-04 14:50:00,38.82,38.85,38.76,38.81,58897.0,32.4578,32.4829,32.4076,32.4494,58897.0
2019-01-04 15:00:00,38.81,38.96,38.81,38.88,52956.0,32.4494,32.5748,32.4494,32.508,52956.0
2019-01-04 15:10:00,38.88,38.99,38.87,38.98,73652.0,32.508,32.5999,32.4996,32.5916,73652.0
2019-01-04 15:20:00,38.98,39.01,38.89,38.98,123778.0,32.5916,32.6166,32.5163,32.5916,123778.0
2019-01-04 15:30:00,38.99,39.09,38.98,39.04,119752.0,32.5999,32.6835,32.5916,32.6417,119752.0
2019-01-04 15:40:00,39.04,39.08,38.97,39.01,210212.0,32.6417,32.6752,32.5832,32.6166,210212.0
2019-01-04 15:50:00,39.0,39.09,38.98,39.05,232208.0,32.6083,32.6835,32.5916,32.6501,232208.0
2019-01-07 09:30:00,39.33,39.55,39.21,39.5,92418.0,32.8842,33.0681,32.7839,33.0263,92418.0
2019-01-07 09:40:00,39.48,39.51,39.18,39.18,57190.0,33.0096,33.0347,32.7588,32.7588,57190.0
2019-01-07 09:50:00,39.17,39.2,38.96,39.2,58911.0,32.7504,32.7755,32.5748,32.7755,58911.0
2019-01-07 10:00:00,39.15,39.31,39.15,39.23,49012.0,32.7337,32.8675,32.7337,32.8006,49012.0
2019-01-07 10:10:00,39.24,39.58,39.23,39.45,56871.0,32.809,33.0932,32.8006,32.9845,56871.0
2019-01-07 10:20:00,39.44,39.59,39.33,39.5,77066.0,32.9762,33.1016,32.8842,33.0263,77066.0
2019-01-07 10:30:00,39.5,39.62,39.47,39.57,60163.0,33.0263,33.1267,33.0013,33.0849,60163.0
2019-01-07 10:40:00,39.56,39.77,39.54,39.76,79415.0,33.0765,33.2521,33.0598,33.2437,79415.0
2019-01-07 10:50:00,39.76,39.89,39.75,39.75,66274.0,33.2437,33.3524,33.2354,33.2354,66274.0
2019-01-07 11:00:00,39.75,39.84,39.66,39.72,51689.0,33.2354,33.3106,33.1601,33.2103,51689.0
2019-01-07 11:10:00,39.71,39.78,39.68,39.7,60617.0,33.2019,33.2605,33.1768,33.1936,60617.0
2019-01-07 11:20:00,39.7,39.71,39.58,39.61,47404.0,33.1936,33.2019,33.0932,33.1183,47404.0
2019-01-07 11:30:00,39.61,39.82,39.6,39.79,86680.0,33.1183,33.2939,33.11,33.2688,86680.0
2019-01-07 11:40:00,39.79,39.82,39.72,39.78,51445.0,33.2688,33.2939,33.2103,33.2605,51445.0
2019-01-07 11:50:00,39.78,39.83,39.72,39.77,44730.0,33.2605,33.3023,33.2103,33.2521,44730.0
2019-01-07 12:00:00,39.77,39.77,39.62,39.64,41969.0,33.2521,33.2521,33.1267,33.1434,41969.0
2019-01-07 12:10:00,39.63,39.75,39.62,39.73,40543.0,33.135,33.2354,33.1267,33.2186,40543.0
2019-01-07 12:20:00,39.75,39.81,39.72,39.78,69218.0,33.2354,33.2855,33.2103,33.2605,69218.0
2019-01-07 12:30:00,39.78,39.84,39.74,39.82,51627.0,33.2605,33.3106,33.227,33.2939,51627.0
2019-01-07 12:40:00,39.83,39.86,39.79,39.83,69465.0,33.3023,33.3273,33.2688,33.3023,69465.0
2019-01-07 12:50:00,39.83,39.94,39.77,39.91,43506.0,33.3023,33.3942,33.2521,33.3691,43506.0
2019-01-07 13:00:00,39.92,39.95,39.87,39.92,38504.0,33.3775,33.4026,33.3357,33.3775,38504.0
2019-01-07 13:10:00,39.92,39.98,39.9,39.95,43404.0,33.3775,33.4277,33.3608,33.4026,43404.0
2019-01-07 13:20:00,39.95,39.99,39.92,39.94,44763.0,33.4026,33.436,33.3775,33.3942,44763.0
2019-01-07 13:30:00,39.94,39.95,39.86,39.87,38359.0,33.3942,33.4026,33.3273,33.3357,38359.0
2019-01-07 13:40:00,39.87,39.89,39.79,39.8,47113.0,33.3357,33.3524,33.2688,33.2772,47113.0
2019-01-07 13:50:00,39.79,39.8,39.56,39.7,92218.0,33.2688,33.2772,33.0765,33.1936,92218.0
2019-01-07 14:00:00,39.7,39.78,39.64,39.66,37407.0,33.1936,33.2605,33.1434,33.1601,37407.0
2019-01-07 14:10:00,39.66,39.67,39.59,39.63,39139.0,33.1601,33.1685,33.1016,33.135,39139.0
2019-01-07 14:20:00,39.62,39.63,39.44,39.5,45614.0,33.1267,33.135,32.9762,33.0263,45614.0
2019-01-07 14:30:00,39.5,39.55,39.48,39.52,39522.0,33.0263,33.0681,33.0096,33.0431,39522.0
2019-01-07 14:40:00,39.52,39.52,39.42,39.44,52640.0,33.0431,33.0431,32.9595,32.9762,52640.0
2019-01-07 14:50:00,39.44,39.44,39.34,39.37,48058.0,32.9762,32.9762,32.8926,32.9176,48058.0
2019-01-07 15:00:00,39.37,39.44,39.32,39.43,76896.0,32.9176,32.9762,32.8758,32.9678,76896.0
2019-01-07 15:10:00,39.44,39.48,39.38,39.45,76003.0,32.9762,33.0096,32.926,32.9845,76003.0
2019-01-07 15:20:00,39.45,39.46,39.4,39.43,91763.0,32.9845,32.9929,32.9427,32.9678,91763.0
2019-01-07 15:30:00,39.43,39.52,39.37,39.52,90499.0,32.9678,33.0431,32.9176,33.0431,90499.0
2019-01-07 15:40:00,39.51,39.59,39.47,39.58,119002.0,33.0347,33.1016,33.0013,33.0932,119002.0
2019-01-07 15:50:00,39.59,39.59,39.35,39.41,321914.0,33.1016,33.1016,32.9009,32.9511,321914.0
2019-01-08 09:30:00,39.89,40.07,39.65,39.9,121714.0,33.3524,33.5029,33.1518,33.3608,121714.0
2019-01-08 09:40:00,39.91,40.22,39.89,39.95,106324.0,33.3691,33.6283,33.3524,33.4026,106324.0
2019-01-08 09:50:00,39.94,39.97,39.87,39.95,41006.0,33.3942,33.4193,33.3357,33.4026,41006.0
2019-01-08 10:00:00,39.95,40.14,39.95,40.13,48700.0,33.4026,33.5615,33.4026,33.5531,48700.0
2019-01-08 10:10:00,40.12,40.13,39.84,39.93,96919.0,33.5447,33.5531,33.3106,33.3859,96919.0
2019-01-08 10:20:00,39.95,40.0,39.89,39.89,49627.0,33.4026,33.4444,33.3524,33.3524,49627.0
2019-01-08 10:30:00,39.9,39.9,39.73,39.79,82742.0,33.3608,33.3608,33.2186,33.2688,82742.0
2019-01-08 10:40:00,39.8,39.83,39.64,39.68,37930.0,33.2772,33.3023,33.1434,33.1768,37930.0
2019-01-08 10:50:00,39.68,39.78,39.64,39.77,24035.0,33.1768,33.2605,33.1434,33.2521,24035.0
2019-01-08 11:00:00,39.79,39.95,39.78,39.94,25240.0,33.2688,33.4026,33.2605,33.3942,25240.0
2019-01-08 11:10:00,39.94,40.01,39.91,39.97,31648.0,33.3942,33.4528,33.3691,33.4193,31648.0
2019-01-08 11:20:00,39.95,39.99,39.9,39.93,35312.0,33.4026,33.436,33.3608,33.3859,35312.0
2019-01-08 11:30:00,39.91,39.91,39.71,39.75,32998.0,33.3691,33.3691,33.2019,33.2354,32998.0
2019-01-08 11:40:00,39.75,39.79,39.73,39.78,21465.0,33.2354,33.2688,33.2186,33.2605,21465.0
2019-01-08 11:50:00,39.78,39.89,39.76,39.87,31540.0,33.2605,33.3524,33.2437,33.3357,31540.0
2019-01-08 12:00:00,39.87,39.94,39.84,39.87,33232.0,33.3357,33.3942,33.3106,33.3357,33232.0
2019-01-08 12:10:00,39.87,39.95,39.83,39.94,34136.0,33.3357,33.4026,33.3023,33.3942,34136.0
2019-01-08 12:20:00,39.93,40.03,39.88,40.0,32614.0,33.3859,33.4695,33.3441,33.4444,32614.0
2019-01-08 12:30:00,40.0,40.02,39.89,39.91,44842.0,33.4444,33.4611,33.3524,33.3691,44842.0
2019-01-08 12:40:00,39.91,39.96,39.81,39.81,43723.0,33.3691,33.411,33.2855,33.2855,43723.0
2019-01-08 12:50:00,39.81,39.81,39.73,39.8,39066.0,33.2855,33.2855,33.2186,33.2772,39066.0
2019-01-08 13:00:00,39.79,39.95,39.78,39.94,23521.0,33.2688,33.4026,33.2605,33.3942,23521.0
2019-01-08 13:10:00,39.95,40.01,39.92,39.92,24765.0,33.4026,33.4528,33.3775,33.3775,24765.0
2019-01-08 13:20:00,39.92,39.96,39.89,39.91,17876.0,33.3775,33.411,33.3524,33.3691,17876.0
2019-01-08 13:30:00,39.92,39.99,39.91,39.96,31075.0,33.3775,33.436,33.3691,33.411,31075.0
2019-01-08 13:40:00,39.95,39.99,39.87,39.89,98560.0,33.4026,33.436,33.3357,33.3524,98560.0
2019-01-08 13:50:00,39.9,39.93,39.84,39.9,41359.0,33.3608,33.3859,33.3106,33.3608,41359.0
2019-01-08 14:00:00,39.9,39.93,39.87,39.91,30594.0,33.3608,33.3859,33.3357,33.3691,30594.0
2019-01-08 14:10:00,39.91,40.0,39.89,39.93,28351.0,33.3691,33.4444,33.3524,33.3859,28351.0
2019-01-08 14:20:00,39.92,39.94,39.87,39.88,36407.0,33.3775,33.3942,33.3357,33.3441,36407.0
2019-01-08 14:30:00,39.88,40.02,39.88,40.02,36553.0,33.3441,33.4611,33.3441,33.4611,36553.0
2019-01-08 14:40:00,40.02,40.08,39.96,40.07,91825.0,33.4611,33.5113,33.411,33.5029,91825.0
2019-01-08 14:50:00,40.07,40.1,39.92,39.98,49632.0,33.5029,33.528,33.3775,33.4277,49632.0
2019-01-08 15:00:00,39.96,40.02,39.93,40.01,32157.0,33.411,33.4611,33.3859,33.4528,32157.0
2019-01-08 15:10:00,40.0,40.0,39.92,39.98,27425.0,33.4444,33.4444,33.3775,33.4277,27425.0
2019-01-08 15:20:00,39.98,40.04,39.95,40.04,37347.0,33.4277,33.4778,33.4026,33.4778,37347.0
2019-01-08 15:30:00,40.05,40.1,39.98,39.98,72427.0,33.4862,33.528,33.4277,33.4277,72427.0
2019-01-08 15:40:00,39.98,40.06,39.93,40.01,126933.0,33.4277,33.4946,33.3859,33.4528,126933.0
2019-01-08 15:50:00,40.0,40.04,39.97,40.0,228431.0,33.4444,33.4778,33.4193,33.4444,228431.0
2019-01-09 09:30:00,39.77,40.18,39.58,40.1,114162.0,33.2521,33.5949,33.0932,33.528,114162.0
2019-01-09 09:40:00,40.08,40.09,39.89,39.92,39275.0,33.5113,33.5196,33.3524,33.3775,39275.0
2019-01-09 09:50:00,39.92,40.14,39.91,40.12,59275.0,33.3775,33.5615,33.3691,33.5447,59275.0
2019-01-09 10:00:00,40.13,40.24,40.11,40.22,54933.0,33.5531,33.6451,33.5364,33.6283,54933.0
2019-01-09 10:10:00,40.23,40.27,40.2,40.25,60544.0,33.6367,33.6701,33.6116,33.6534,60544.0
2019-01-09 10:20:00,40.24,40.32,40.15,40.27,152410.0,33.6451,33.712,33.5698,33.6701,152410.0
2019-01-09 10:30:00,40.26,40.26,39.86,39.88,93829.0,33.6618,33.6618,33.3273,33.3441,93829.0
2019-01-09 10:40:00,39.88,40.01,39.78,39.8,69693.0,33.3441,33.4528,33.2605,33.2772,69693.0
2019-01-09 10:50:00,39.8,39.81,39.67,39.72,74817.0,33.2772,33.2855,33.1685,33.2103,74817.0
2019-01-09 11:00:00,39.72,39.91,39.69,39.74,80737.0,33.2103,33.3691,33.1852,33.227,80737.0
2019-01-09 11:10:00,39.74,39.82,39.71,39.71,49982.0,33.227,33.2939,33.2019,33.2019,49982.0
2019-01-09 11:20:00,39.71,39.76,39.67,39.73,65639.0,33.2019,33.2437,33.1685,33.2186,65639.0
2019-01-09 11:30:00,39.74,39.78,39.72,39.76,43639.0,33.227,33.2605,33.2103,33.2437,43639.0
2019-01-09 11:40:00,39.76,39.8,39.71,39.72,52392.0,33.2437,33.2772,33.2019,33.2103,52392.0
2019-01-09 11:50:00,39.72,39.84,39.72,39.76,37232.0,33.2103,33.3106,33.2103,33.2437,37232.0
2019-01-09 12:00:00,39.76,39.78,39.67,39.69,129047.0,33.2437,33.2605,33.1685,33.1852,129047.0
2019-01-09 12:10:00,39.67,39.7,39.55,39.68,63532.0,33.1685,33.1936,33.0681,33.1768,63532.0
2019-01-09 12:20:00,39.67,39.69,39.58,39.62,32343.0,33.1685,33.1852,33.0932,33.1267,32343.0
2019-01-09 12:30:00,39.61,39.68,39.6,39.66,29583.0,33.1183,33.1768,33.11,33.1601,29583.0
2019-01-09 12:40:00,39.67,39.7,39.62,39.67,38180.0,33.1685,33.1936,33.1267,33.1685,38180.0
2019-01-09 12:50:00,39.67,39.72,39.65,39.65,48637.0,33.1685,33.2103,33.1518,33.1518,48637.0
2019-01-09 13:00:00,39.65,39.66,39.56,39.59,32355.0,33.1518,33.1601,33.0765,33.1016,32355.0
2019-01-09 13:10:00,39.59,39.59,39.48,39.52,65239.0,33.1016,33.1016,33.0096,33.0431,65239.0
2019-01-09 13:20:00,39.53,39.56,39.5,39.54,29325.0,33.0514,33.0765,33.0263,33.0598,29325.0
2019-01-09 13:30:00,39.55,39.56,39.48,39.48,35382.0,33.0681,33.0765,33.0096,33.0096,35382.0
2019-01-09 13:40:00,39.48,39.54,39.47,39.52,44320.0,33.0096,33.0598,33.0013,33.0431,44320.0
2019-01-09 13:50:00,39.53,39.57,39.48,39.5,55743.0,33.0514,33.0849,33.0096,33.0263,55743.0
2019-01-09 14:00:00,39.5,39.71,39.5,39.71,61944.0,33.0263,33.2019,33.0263,33.2019,61944.0
2019-01-09 14:10:00,39.7,39.71,39.52,39.52,51522.0,33.1936,33.2019,33.0431,33.0431,51522.0
2019-01-09 14:20:00,39.52,39.53,39.44,39.46,65617.0,33.0431,33.0514,32.9762,32.9929,65617.0
2019-01-09 14:30:00,39.46,39.59,39.41,39.57,64800.0,32.9929,33.1016,32.9511,33.0849,64800.0
2019-01-09 14:40:00,39.58,39.71,39.56,39.7,54369.0,33.0932,33.2019,33.0765,33.1936,54369.0
2019-01-09 14:50:00,39.7,39.71,39.57,39.59,76585.0,33.1936,33.2019,33.0849,33.1016,76585.0
2019-01-09 15:00:00,39.6,39.68,39.58,39.65,88037.0,33.11,33.1768,33.0932,33.1518,88037.0
2019-01-09 15:10:00,39.65,39.67,39.54,39.59,81497.0,33.1518,33.1685,33.0598,33.1016,81497.0
2019-01-09 15:20:00,39.59,39.61,39.55,39.57,102538.0,33.1016,33.1183,33.0681,33.0849,102538.0
2019-01-09 15:30:00,39.57,39.6,39.52,39.54,147910.0,33.0849,33.11,33.0431,33.0598,147910.0
2019-01-09 15:40:00,39.54,39.61,39.43,39.45,129756.0,33.0598,33.1183,32.9678,32.9845,129756.0
2019-01-09 15:50:00,39.44,39.56,39.38,39.55,236934.0,32.9762,33.0765,32.926,33.0681,236934.0
2019-01-10 09:30:00,39.42,39.77,39.31,39.65,90662.0,32.9595,33.2521,32.8675,33.1518,90662.0
2019-01-10 09:40:00,39.66,39.72,39.42,39.45,42820.0,33.1601,33.2103,32.9595,32.9845,42820.0
2019-01-10 09:50:00,39.45,39.64,39.43,39.55,48672.0,32.9845,33.1434,32.9678,33.0681,48672.0
2019-01-10 10:00:00,39.54,39.63,39.52,39.61,50129.0,33.0598,33.135,33.0431,33.1183,50129.0
2019-01-10 10:10:00,39.61,39.75,39.59,39.72,102796.0,33.1183,33.2354,33.1016,33.2103,102796.0
2019-01-10 10:20:00,39.73,39.8,39.68,39.8,68170.0,33.2186,33.2772,33.1768,33.2772,68170.0
2019-01-10 10:30:00,39.81,39.85,39.75,39.83,50885.0,33.2855,33.319,33.2354,33.3023,50885.0
2019-01-10 10:40:00,39.84,39.84,39.76,39.77,89029.0,33.3106,33.3106,33.2437,33.2521,89029.0
2019-01-10 10:50:00,39.76,39.98,39.76,39.98,74517.0,33.2437,33.4277,33.2437,33.4277,74517.0
2019-01-10 11:00:00,39.98,40.08,39.96,40.08,66058.0,33.4277,33.5113,33.411,33.5113,66058.0
2019-01-10 11:10:00,40.07,40.24,40.02,40.2,141638.0,33.5029,33.6451,33.4611,33.6116,141638.0
2019-01-10 11:20:00,40.21,40.29,40.2,40.25,31690.0,33.62,33.6869,33.6116,33.6534,31690.0
2019-01-10 11:30:00,40.24,40.3,40.18,40.25,37492.0,33.6451,33.6952,33.5949,33.6534,37492.0
2019-01-10 11:40:00,40.25,40.28,40.21,40.26,28819.0,33.6534,33.6785,33.62,33.6618,28819.0
2019-01-10 11:50:00,40.25,40.38,40.23,40.37,49313.0,33.6534,33.7621,33.6367,33.7538,49313.0
2019-01-10 12:00:00,40.37,40.44,40.35,40.43,61117.0,33.7538,33.8123,33.737,33.8039,61117.0
2019-01-10 12:10:00,40.43,40.46,40.35,40.41,49910.0,33.8039,33.829,33.737,33.7872,49910.0
2019-01-10 12:20:00,40.39,40.43,40.36,40.42,32889.0,33.7705,33.8039,33.7454,33.7956,32889.0
2019-01-10 12:30:00,40.43,40.47,40.33,40.36,28671.0,33.8039,33.8374,33.7203,33.7454,28671.0
2019-01-10 12:40:00,40.36,40.42,40.28,40.38,57836.0,33.7454,33.7956,33.6785,33.7621,57836.0
2019-01-10 12:50:00,40.36,40.43,40.32,40.33,189671.0,33.7454,33.8039,33.712,33.7203,189671.0
2019-01-10 13:00:00,40.32,40.34,40.11,40.13,38099.0,33.712,33.7287,33.5364,33.5531,38099.0
2019-01-10 13:10:00,40.11,40.17,40.04,40.12,66055.0,33.5364,33.5865,33.4778,33.5447,66055.0
2019-01-10 13:20:00,40.12,40.19,40.04,40.19,28226.0,33.5447,33.6033,33.4778,33.6033,28226.0
2019-01-10 13:30:00,40.19,40.23,40.15,40.2,36514.0,33.6033,33.6367,33.5698,33.6116,36514.0
2019-01-10 13:40:00,40.19,40.2,40.02,40.14,106531.0,33.6033,33.6116,33.4611,33.5615,106531.0
2019-01-10 13:50:00,40.14,40.2,40.07,40.16,37777.0,33.5615,33.6116,33.5029,33.5782,37777.0
2019-01-10 14:00:00,40.18,40.27,40.13,40.25,144790.0,33.5949,33.6701,33.5531,33.6534,144790.0
2019-01-10 14:10:00,40.25,40.28,40.22,40.27,41423.0,33.6534,33.6785,33.6283,33.6701,41423.0
2019-01-10 14:20:00,40.28,40.35,40.24,40.25,67641.0,33.6785,33.737,33.6451,33.6534,67641.0
2019-01-10 14:30:00,40.25,40.28,40.18,40.24,47130.0,33.6534,33.6785,33.5949,33.6451,47130.0
2019-01-10 14:40:00,40.23,40.27,40.16,40.17,38312.0,33.6367,33.6701,33.5782,33.5865,38312.0
2019-01-10 14:50:00,40.18,40.26,40.15,40.23,45072.0,33.5949,33.6618,33.5698,33.6367,45072.0
2019-01-10 15:00:00,40.22,40.33,40.22,40.31,50168.0,33.6283,33.7203,33.6283,33.7036,50168.0
2019-01-10 15:10:00,40.3,40.3,40.21,40.25,81404.0,33.6952,33.6952,33.62,33.6534,81404.0
2019-01-10 15:20:00,40.25,40.26,40.2,40.22,81135.0,33.6534,33.6618,33.6116,33.6283,81135.0
2019-01-10 15:30:00,40.22,40.27,40.2,40.22,86441.0,33.6283,33.6701,33.6116,33.6283,86441.0
2019-01-10 15:40:00,40.22,40.33,40.21,40.27,105213.0,33.6283,33.7203,33.62,33.6701,105213.0
2019-01-10 15:50:00,40.27,40.44,40.25,40.4,225770.0,33.6701,33.8123,33.6534,33.7788,225770.0
2019-01-11 09:30:00,40.26,40.36,39.96,40.12,37690.0,33.6618,33.7454,33.411,33.5447,37690.0
2019-01-11 09:40:00,40.09,40.37,40.07,40.21,45792.0,33.5196,33.7538,33.5029,33.62,45792.0
2019-01-11 09:50:00,40.23,40.29,40.1,40.28,29240.0,33.6367,33.6869,33.528,33.6785,29240.0
2019-01-11 10:00:00,40.26,40.46,40.25,40.39,38207.0,33.6618,33.829,33.6534,33.7705,38207.0
2019-01-11 10:10:00,40.4,40.45,40.28,40.29,35658.0,33.7788,33.8206,33.6785,33.6869,35658.0
2019-01-11 10:20:00,40.28,40.31,40.12,40.13,40054.0,33.6785,33.7036,33.5447,33.5531,40054.0
2019-01-11 10:30:00,40.13,40.25,40.1,40.18,28626.0,33.5531,33.6534,33.528,33.5949,28626.0
2019-01-11 10:40:00,40.19,40.4,40.19,40.4,29928.0,33.6033,33.7788,33.6033,33.7788,29928.0
2019-01-11 10:50:00,40.39,40.58,40.34,40.55,46184.0,33.7705,33.9293,33.7287,33.9043,46184.0
2019-01-11 11:00:00,40.55,40.56,40.43,40.5,38708.0,33.9043,33.9126,33.8039,33.8625,38708.0
2019-01-11 11:10:00,40.51,40.52,40.36,40.38,43841.0,33.8708,33.8792,33.7454,33.7621,43841.0
2019-01-11 11:20:00,40.37,40.38,40.28,40.33,37505.0,33.7538,33.7621,33.6785,33.7203,37505.0
2019-01-11 11:30:00,40.33,40.34,40.24,40.3,49237.0,33.7203,33.7287,33.6451,33.6952,49237.0
2019-01-11 11:40:00,40.3,40.33,40.12,40.15,62834.0,33.6952,33.7203,33.5447,33.5698,62834.0
2019-01-11 11:50:00,40.15,40.23,40.13,40.23,41676.0,33.5698,33.6367,33.5531,33.6367,41676.0
2019-01-11 12:00:00,40.22,40.33,40.21,40.31,29197.0,33.6283,33.7203,33.62,33.7036,29197.0
2019-01-11 12:10:00,40.31,40.35,40.29,40.35,42935.0,33.7036,33.737,33.6869,33.737,42935.0
2019-01-11 12:20:00,40.36,40.36,40.3,40.34,24441.0,33.7454,33.7454,33.6952,33.7287,24441.0
2019-01-11 12:30:00,40.34,40.4,40.32,40.35,37002.0,33.7287,33.7788,33.712,33.737,37002.0
2019-01-11 12:40:00,40.36,40.39,40.33,40.34,29958.0,33.7454,33.7705,33.7203,33.7287,29958.0
2019-01-11 12:50:00,40.35,40.53,40.32,40.52,62942.0,33.737,33.8875,33.712,33.8792,62942.0
2019-01-11 13:00:00,40.51,40.55,40.42,40.43,32870.0,33.8708,33.9043,33.7956,33.8039,32870.0
2019-01-11 13:10:00,40.43,40.47,40.38,40.39,33622.0,33.8039,33.8374,33.7621,33.7705,33622.0
2019-01-11 13:20:00,40.38,40.38,40.32,40.34,31022.0,33.7621,33.7621,33.712,33.7287,31022.0
2019-01-11 13:30:00,40.34,40.38,40.31,40.34,28533.0,33.7287,33.7621,33.7036,33.7287,28533.0
2019-01-11 13:40:00,40.34,40.38,40.32,40.33,27109.0,33.7287,33.7621,33.712,33.7203,27109.0
2019-01-11 13:50:00,40.33,40.36,40.31,40.34,30414.0,33.7203,33.7454,33.7036,33.7287,30414.0
2019-01-11 14:00:00,40.34,40.35,40.26,40.34,36704.0,33.7287,33.737,33.6618,33.7287,36704.0
2019-01-11 14:10:00,40.35,40.41,40.35,40.36,28002.0,33.737,33.7872,33.737,33.7454,28002.0
2019-01-11 14:20:00,40.36,40.38,40.32,40.37,24886.0,33.7454,33.7621,33.712,33.7538,24886.0
2019-01-11 14:30:00,40.37,40.37,40.31,40.31,36415.0,33.7538,33.7538,33.7036,33.7036,36415.0
2019-01-11 14:40:00,40.31,40.31,40.24,40.24,33048.0,33.7036,33.7036,33.6451,33.6451,33048.0
2019-01-11 14:50:00,40.25,40.28,40.23,40.27,24529.0,33.6534,33.6785,33.6367,33.6701,24529.0
2019-01-11 15:00:00,40.27,40.34,40.26,40.32,50948.0,33.6701,33.7287,33.6618,33.712,50948.0
2019-01-11 15:10:00,40.32,40.34,40.27,40.3,46119.0,33.712,33.7287,33.6701,33.6952,46119.0
2019-01-11 15:20:00,40.31,40.32,40.27,40.3,39565.0,33.7036,33.712,33.6701,33.6952,39565.0
2019-01-11 15:30:00,40.31,40.34,40.28,40.34,47363.0,33.7036,33.7287,33.6785,33.7287,47363.0
2019-01-11 15:40:00,40.33,40.35,40.29,40.35,56542.0,33.7203,33.737,33.6869,33.737,56542.0
2019-01-11 15:50:00,40.35,40.36,40.27,40.29,146859.0,33.737,33.7454,33.6701,33.6869,146859.0
2019-01-14 09:30:00,39.93,40.18,39.67,39.78,54126.0,33.3859,33.5949,33.1685,33.2605,54126.0
2019-01-14 09:40:00,39.78,40.02,39.75,39.97,48563.0,33.2605,33.4611,33.2354,33.4193,48563.0
2019-01-14 09:50:00,39.98,40.05,39.93,40.03,40287.0,33.4277,33.4862,33.3859,33.4695,40287.0
2019-01-14 10:00:00,40.04,40.15,39.96,40.14,39277.0,33.4778,33.5698,33.411,33.5615,39277.0
2019-01-14 10:10:00,40.13,40.2,39.95,39.98,47811.0,33.5531,33.6116,33.4026,33.4277,47811.0
2019-01-14 10:20:00,40.0,40.15,39.98,40.09,28816.0,33.4444,33.5698,33.4277,33.5196,28816.0
2019-01-14 10:30:00,40.07,40.12,40.03,40.09,27583.0,33.5029,33.5447,33.4695,33.5196,27583.0
2019-01-14 10:40:00,40.1,40.13,39.95,39.96,38978.0,33.528,33.5531,33.4026,33.411,38978.0
2019-01-14 10:50:00,39.95,40.01,39.87,39.96,42289.0,33.4026,33.4528,33.3357,33.411,42289.0
2019-01-14 11:00:00,39.96,40.02,39.93,40.0,46641.0,33.411,33.4611,33.3859,33.4444,46641.0
2019-01-14 11:10:00,39.99,40.0,39.84,39.87,44035.0,33.436,33.4444,33.3106,33.3357,44035.0
2019-01-14 11:20:00,39.87,39.87,39.76,39.81,29595.0,33.3357,33.3357,33.2437,33.2855,29595.0
2019-01-14 11:30:00,39.81,39.85,39.66,39.67,33812.0,33.2855,33.319,33.1601,33.1685,33812.0
2019-01-14 11:40:00,39.68,39.76,39.6,39.62,29269.0,33.1768,33.2437,33.11,33.1267,29269.0
2019-01-14 11:50:00,39.63,39.65,39.53,39.59,29100.0,33.135,33.1518,33.0514,33.1016,29100.0
2019-01-14 12:00:00,39.59,39.67,39.59,39.66,20137.0,33.1016,33.1685,33.1016,33.1601,20137.0
2019-01-14 12:10:00,39.66,39.68,39.59,39.65,42611.0,33.1601,33.1768,33.1016,33.1518,42611.0
2019-01-14 12:20:00,39.64,39.65,39.56,39.57,24711.0,33.1434,33.1518,33.0765,33.0849,24711.0
2019-01-14 12:30:00,39.56,39.62,39.54,39.59,30380.0,33.0765,33.1267,33.0598,33.1016,30380.0
2019-01-14 12:40:00,39.59,39.62,39.54,39.55,26531.0,33.1016,33.1267,33.0598,33.0681,26531.0
2019-01-14 12:50:00,39.54,39.58,39.51,39.53,28190.0,33.0598,33.0932,33.0347,33.0514,28190.0
2019-01-14 13:00:00,39.53,39.63,39.52,39.63,25333.0,33.0514,33.135,33.0431,33.135,25333.0
2019-01-14 13:10:00,39.63,39.76,39.63,39.76,28063.0,33.135,33.2437,33.135,33.2437,28063.0
2019-01-14 13:20:00,39.76,39.8,39.76,39.78,21383.0,33.2437,33.2772,33.2437,33.2605,21383.0
2019-01-14 13:30:00,39.77,39.81,39.75,39.77,28204.0,33.2521,33.2855,33.2354,33.2521,28204.0
2019-01-14 13:40:00,39.78,39.81,39.76,39.79,30374.0,33.2605,33.2855,33.2437,33.2688,30374.0
2019-01-14 13:50:00,39.79,39.81,39.73,39.74,24719.0,33.2688,33.2855,33.2186,33.227,24719.0
2019-01-14 14:00:00,39.76,39.8,39.75,39.77,25434.0,33.2437,33.2772,33.2354,33.2521,25434.0
2019-01-14 14:10:00,39.78,39.79,39.69,39.71,28347.0,33.2605,33.2688,33.1852,33.2019,28347.0
2019-01-14 14:20:00,39.71,39.79,39.71,39.72,25767.0,33.2019,33.2688,33.2019,33.2103,25767.0
2019-01-14 14:30:00,39.71,39.74,39.66,39.66,36085.0,33.2019,33.227,33.1601,33.1601,36085.0
2019-01-14 14:40:00,39.66,39.77,39.66,39.7,85903.0,33.1601,33.2521,33.1601,33.1936,85903.0
2019-01-14 14:50:00,39.71,39.72,39.66,39.69,25788.0,33.2019,33.2103,33.1601,33.1852,25788.0
2019-01-14 15:00:00,39.7,39.73,39.68,39.69,36121.0,33.1936,33.2186,33.1768,33.1852,36121.0
2019-01-14 15:10:00,39.68,39.7,39.65,39.7,34392.0,33.1768,33.1936,33.1518,33.1936,34392.0
2019-01-14 15:20:00,39.7,39.75,39.69,39.69,37861.0,33.1936,33.2354,33.1852,33.1852,37861.0
2019-01-14 15:30:00,39.7,39.72,39.65,39.67,49522.0,33.1936,33.2103,33.1518,33.1685,49522.0
2019-01-14 15:40:00,39.68,39.71,39.63,39.67,97015.0,33.1768,33.2019,33.135,33.1685,97015.0
2019-01-14 15:50:00,39.68,39.69,39.6,39.66,166037.0,33.1768,33.1852,33.11,33.1601,166037.0
2019-01-15 09:30:00,39.7,40.19,39.58,40.15,67644.0,33.1936,33.6033,33.0932,33.5698,67644.0
2019-01-15 09:40:00,40.17,40.4,40.09,40.37,62097.0,33.5865,33.7788,33.5196,33.7538,62097.0
2019-01-15 09:50:00,40.36,40.5,40.35,40.48,35840.0,33.7454,33.8625,33.737,33.8457,35840.0
2019-01-15 10:00:00,40.49,40.65,40.46,40.55,55904.0,33.8541,33.9879,33.829,33.9043,55904.0
2019-01-15 10:10:00,40.54,40.54,40.41,40.48,56165.0,33.8959,33.8959,33.7872,33.8457,56165.0
2019-01-15 10:20:00,40.49,40.62,40.45,40.57,33975.0,33.8541,33.9628,33.8206,33.921,33975.0
2019-01-15 10:30:00,40.6,40.66,40.52,40.56,29298.0,33.9461,33.9962,33.8792,33.9126,29298.0
2019-01-15 10:40:00,40.55,40.65,40.49,40.54,30898.0,33.9043,33.9879,33.8541,33.8959,30898.0
2019-01-15 10:50:00,40.55,40.6,40.47,40.48,63071.0,33.9043,33.9461,33.8374,33.8457,63071.0
2019-01-15 11:00:00,40.5,40.72,40.46,40.68,47345.0,33.8625,34.0464,33.829,34.013,47345.0
2019-01-15 11:10:00,40.69,40.69,40.52,40.56,40374.0,34.0213,34.0213,33.8792,33.9126,40374.0
2019-01-15 11:20:00,40.56,40.56,40.35,40.37,32154.0,33.9126,33.9126,33.737,33.7538,32154.0
2019-01-15 11:30:00,40.37,40.38,40.3,40.35,27544.0,33.7538,33.7621,33.6952,33.737,27544.0
2019-01-15 11:40:00,40.34,40.38,40.31,40.36,37003.0,33.7287,33.7621,33.7036,33.7454,37003.0
2019-01-15 11:50:00,40.36,40.4,40.26,40.38,40476.0,33.7454,33.7788,33.6618,33.7621,40476.0
2019-01-15 12:00:00,40.38,40.45,40.37,40.42,43737.0,33.7621,33.8206,33.7538,33.7956,43737.0
2019-01-15 12:10:00,40.42,40.42,40.28,40.3,51794.0,33.7956,33.7956,33.6785,33.6952,51794.0
2019-01-15 12:20:00,40.29,40.38,40.28,40.37,27289.0,33.6869,33.7621,33.6785,33.7538,27289.0
2019-01-15 12:30:00,40.38,40.4,40.33,40.36,37073.0,33.7621,33.7788,33.7203,33.7454,37073.0
2019-01-15 12:40:00,40.36,40.36,40.27,40.31,27225.0,33.7454,33.7454,33.6701,33.7036,27225.0
2019-01-15 12:50:00,40.3,40.4,40.29,40.4,32417.0,33.6952,33.7788,33.6869,33.7788,32417.0
2019-01-15 13:00:00,40.39,40.42,40.37,40.42,17655.0,33.7705,33.7956,33.7538,33.7956,17655.0
2019-01-15 13:10:00,40.41,40.42,40.34,40.37,17601.0,33.7872,33.7956,33.7287,33.7538,17601.0
2019-01-15 13:20:00,40.38,40.43,40.37,40.43,14033.0,33.7621,33.8039,33.7538,33.8039,14033.0
2019-01-15 13:30:00,40.43,40.48,40.41,40.47,13041.0,33.8039,33.8457,33.7872,33.8374,13041.0
2019-01-15 13:40:00,40.47,40.47,40.39,40.44,15083.0,33.8374,33.8374,33.7705,33.8123,15083.0
2019-01-15 13:50:00,40.45,40.5,40.44,40.44,19963.0,33.8206,33.8625,33.8123,33.8123,19963.0
2019-01-15 14:00:00,40.45,40.49,40.38,40.42,288921.0,33.8206,33.8541,33.7621,33.7956,288921.0
2019-01-15 14:10:00,40.43,40.48,40.4,40.45,31873.0,33.8039,33.8457,33.7788,33.8206,31873.0
2019-01-15 14:20:00,40.44,40.44,40.33,40.34,45056.0,33.8123,33.8123,33.7203,33.7287,45056.0
2019-01-15 14:30:00,40.33,40.34,40.21,40.25,42511.0,33.7203,33.7287,33.62,33.6534,42511.0
2019-01-15 14:40:00,40.24,40.3,40.24,40.26,26049.0,33.6451,33.6952,33.6451,33.6618,26049.0
2019-01-15 14:50:00,40.26,40.39,40.23,40.39,36119.0,33.6618,33.7705,33.6367,33.7705,36119.0
2019-01-15 15:00:00,40.39,40.47,40.38,40.44,39290.0,33.7705,33.8374,33.7621,33.8123,39290.0
2019-01-15 15:10:00,40.44,40.44,40.36,40.36,30246.0,33.8123,33.8123,33.7454,33.7454,30246.0
2019-01-15 15:20:00,40.37,40.37,40.3,40.33,38085.0,33.7538,33.7538,33.6952,33.7203,38085.0
2019-01-15 15:30:00,40.33,40.35,40.29,40.32,42348.0,33.7203,33.737,33.6869,33.712,42348.0
2019-01-15 15:40:00,40.31,40.48,40.3,40.44,63784.0,33.7036,33.8457,33.6952,33.8123,63784.0
2019-01-15 15:50:00,40.44,40.45,40.37,40.42,231588.0,33.8123,33.8206,33.7538,33.7956,231588.0
2019-01-16 09:30:00,40.33,40.64,40.33,40.52,76440.0,33.7203,33.9795,33.7203,33.8792,76440.0
2019-01-16 09:40:00,40.52,40.52,40.33,40.38,50947.0,33.8792,33.8792,33.7203,33.7621,50947.0
2019-01-16 09:50:00,40.39,40.59,40.38,40.57,30640.0,33.7705,33.9377,33.7621,33.921,30640.0
2019-01-16 10:00:00,40.57,40.75,40.54,40.58,54046.0,33.921,34.0715,33.8959,33.9293,54046.0
2019-01-16 10:10:00,40.58,40.62,40.53,40.56,51424.0,33.9293,33.9628,33.8875,33.9126,51424.0
2019-01-16 10:20:00,40.57,40.78,40.49,40.7,71123.0,33.921,34.0966,33.8541,34.0297,71123.0
2019-01-16 10:30:00,40.71,40.8,40.62,40.73,80861.0,34.038,34.1133,33.9628,34.0548,80861.0
2019-01-16 10:40:00,40.72,40.79,40.7,40.78,32793.0,34.0464,34.1049,34.0297,34.0966,32793.0
2019-01-16 10:50:00,40.78,40.87,40.77,40.83,41981.0,34.0966,34.1718,34.0882,34.1384,41981.0
2019-01-16 11:00:00,40.82,40.82,40.52,40.52,43155.0,34.13,34.13,33.8792,33.8792,43155.0
2019-01-16 11:10:00,40.53,40.65,40.5,40.63,33479.0,33.8875,33.9879,33.8625,33.9711,33479.0
2019-01-16 11:20:00,40.63,40.68,40.57,40.63,38316.0,33.9711,34.013,33.921,33.9711,38316.0
2019-01-16 11:30:00,40.64,40.8,40.61,40.77,73940.0,33.9795,34.1133,33.9544,34.0882,73940.0
2019-01-16 11:40:00,40.76,40.78,40.7,40.73,45775.0,34.0798,34.0966,34.0297,34.0548,45775.0
2019-01-16 11:50:00,40.73,40.73,40.59,40.7,52500.0,34.0548,34.0548,33.9377,34.0297,52500.0
2019-01-16 12:00:00,40.69,40.75,40.67,40.75,47240.0,34.0213,34.0715,34.0046,34.0715,47240.0
2019-01-16 12:10:00,40.75,40.81,40.71,40.79,57605.0,34.0715,34.1216,34.038,34.1049,57605.0
2019-01-16 12:20:00,40.79,40.8,40.71,40.74,30130.0,34.1049,34.1133,34.038,34.0631,30130.0
2019-01-16 12:30:00,40.75,40.8,40.74,40.79,24609.0,34.0715,34.1133,34.0631,34.1049,24609.0
2019-01-16 12:40:00,40.8,40.87,40.79,40.87,50369.0,34.1133,34.1718,34.1049,34.1718,50369.0
2019-01-16 12:50:00,40.86,40.88,40.85,40.86,22000.0,34.1635,34.1802,34.1551,34.1635,22000.0
2019-01-16 13:00:00,40.86,40.87,40.8,40.84,21044.0,34.1635,34.1718,34.1133,34.1467,21044.0
2019-01-16 13:10:00,40.84,40.85,40.76,40.78,22425.0,34.1467,34.1551,34.0798,34.0966,22425.0
2019-01-16 13:20:00,40.78,40.8,40.76,40.77,12209.0,34.0966,34.1133,34.0798,34.0882,12209.0
2019-01-16 13:30:00,40.77,40.82,40.76,40.79,18200.0,34.0882,34.13,34.0798,34.1049,18200.0
2019-01-16 13:40:00,40.79,40.84,40.78,40.84,15500.0,34.1049,34.1467,34.0966,34.1467,15500.0
2019-01-16 13:50:00,40.83,40.84,40.76,40.8,21762.0,34.1384,34.1467,34.0798,34.1133,21762.0
2019-01-16 14:00:00,40.81,40.87,40.79,40.79,18988.0,34.1216,34.1718,34.1049,34.1049,18988.0
2019-01-16 14:10:00,40.79,40.8,40.76,40.79,28375.0,34.1049,34.1133,34.0798,34.1049,28375.0
2019-01-16 14:20:00,40.8,40.86,40.77,40.77,25209.0,34.1133,34.1635,34.0882,34.0882,25209.0
2019-01-16 14:30:00,40.78,40.81,40.73,40.81,21859.0,34.0966,34.1216,34.0548,34.1216,21859.0
2019-01-16 14:40:00,40.82,40.83,40.77,40.77,24344.0,34.13,34.1384,34.0882,34.0882,24344.0
2019-01-16 14:50:00,40.78,40.82,40.75,40.77,31709.0,34.0966,34.13,34.0715,34.0882,31709.0
2019-01-16 15:00:00,40.77,40.84,40.76,40.83,37504.0,34.0882,34.1467,34.0798,34.1384,37504.0
2019-01-16 15:10:00,40.83,40.86,40.76,40.84,183478.0,34.1384,34.1635,34.0798,34.1467,183478.0
2019-01-16 15:20:00,40.83,40.85,40.79,40.84,22659.0,34.1384,34.1551,34.1049,34.1467,22659.0
2019-01-16 15:30:00,40.83,40.86,40.73,40.8,96458.0,34.1384,34.1635,34.0548,34.1133,96458.0
2019-01-16 15:40:00,40.81,40.81,40.72,40.75,95050.0,34.1216,34.1216,34.0464,34.0715,95050.0
2019-01-16 15:50:00,40.75,40.75,40.67,40.69,249592.0,34.0715,34.0715,34.0046,34.0213,249592.0
2019-01-17 09:30:00,40.52,40.77,40.52,40.71,31257.0,33.8792,34.0882,33.8792,34.038,31257.0
2019-01-17 09:40:00,40.72,40.89,40.65,40.88,28732.0,34.0464,34.1885,33.9879,34.1802,28732.0
2019-01-17 09:50:00,40.87,41.03,40.84,40.97,44564.0,34.1718,34.3056,34.1467,34.2554,44564.0
2019-01-17 10:00:00,40.97,41.14,40.96,41.02,42218.0,34.2554,34.3976,34.2471,34.2972,42218.0
2019-01-17 10:10:00,41.01,41.13,40.92,41.02,42115.0,34.2889,34.3892,34.2136,34.2972,42115.0
2019-01-17 10:20:00,41.03,41.16,40.97,41.13,30290.0,34.3056,34.4143,34.2554,34.3892,30290.0
2019-01-17 10:30:00,41.13,41.22,41.09,41.2,42711.0,34.3892,34.4645,34.3558,34.4477,42711.0
2019-01-17 10:40:00,41.2,41.2,41.09,41.18,20715.0,34.4477,34.4477,34.3558,34.431,20715.0
2019-01-17 10:50:00,41.18,41.24,41.14,41.16,22484.0,34.431,34.4812,34.3976,34.4143,22484.0
2019-01-17 11:00:00,41.16,41.24,41.16,41.22,30299.0,34.4143,34.4812,34.4143,34.4645,30299.0
2019-01-17 11:10:00,41.22,41.29,41.14,41.16,30376.0,34.4645,34.523,34.3976,34.4143,30376.0
2019-01-17 11:20:00,41.16,41.24,41.1,41.22,85263.0,34.4143,34.4812,34.3641,34.4645,85263.0
2019-01-17 11:30:00,41.21,41.28,41.2,41.22,27214.0,34.4561,34.5146,34.4477,34.4645,27214.0
2019-01-17 11:40:00,41.21,41.22,41.15,41.22,28204.0,34.4561,34.4645,34.4059,34.4645,28204.0
2019-01-17 11:50:00,41.22,41.3,41.19,41.28,14839.0,34.4645,34.5313,34.4394,34.5146,14839.0
2019-01-17 12:00:00,41.29,41.35,41.28,41.3,16587.0,34.523,34.5731,34.5146,34.5313,16587.0
2019-01-17 12:10:00,41.3,41.33,41.27,41.28,24615.0,34.5313,34.5564,34.5063,34.5146,24615.0
2019-01-17 12:20:00,41.29,41.3,41.2,41.24,22691.0,34.523,34.5313,34.4477,34.4812,22691.0
2019-01-17 12:30:00,41.25,41.29,41.25,41.27,19497.0,34.4895,34.523,34.4895,34.5063,19497.0
2019-01-17 12:40:00,41.27,41.27,41.18,41.21,16168.0,34.5063,34.5063,34.431,34.4561,16168.0
2019-01-17 12:50:00,41.21,41.21,41.15,41.16,22348.0,34.4561,34.4561,34.4059,34.4143,22348.0
2019-01-17 13:00:00,41.16,41.26,41.16,41.26,16329.0,34.4143,34.4979,34.4143,34.4979,16329.0
2019-01-17 13:10:00,41.25,41.28,41.21,41.23,35590.0,34.4895,34.5146,34.4561,34.4728,35590.0
2019-01-17 13:20:00,41.24,41.29,41.23,41.27,15348.0,34.4812,34.523,34.4728,34.5063,15348.0
2019-01-17 13:30:00,41.27,41.3,41.22,41.3,16929.0,34.5063,34.5313,34.4645,34.5313,16929.0
2019-01-17 13:40:00,41.3,41.39,41.29,41.38,33294.0,34.5313,34.6066,34.523,34.5982,33294.0
2019-01-17 13:50:00,41.38,41.46,41.37,41.44,37703.0,34.5982,34.6651,34.5899,34.6484,37703.0
2019-01-17 14:00:00,41.44,41.5,41.44,41.46,47436.0,34.6484,34.6986,34.6484,34.6651,47436.0
2019-01-17 14:10:00,41.47,41.54,41.38,41.5,126760.0,34.6735,34.732,34.5982,34.6986,126760.0
2019-01-17 14:20:00,41.51,41.69,41.51,41.59,155478.0,34.7069,34.8574,34.7069,34.7738,155478.0
2019-01-17 14:30:00,41.59,41.65,41.36,41.49,141803.0,34.7738,34.824,34.5815,34.6902,141803.0
2019-01-17 14:40:00,41.5,41.82,41.5,41.7,146797.0,34.6986,34.9661,34.6986,34.8658,146797.0
2019-01-17 14:50:00,41.7,41.7,41.22,41.22,178451.0,34.8658,34.8658,34.4645,34.4645,178451.0
2019-01-17 15:00:00,41.23,41.32,41.15,41.27,105828.0,34.4728,34.5481,34.4059,34.5063,105828.0
2019-01-17 15:10:00,41.28,41.3,41.13,41.21,129739.0,34.5146,34.5313,34.3892,34.4561,129739.0
2019-01-17 15:20:00,41.21,41.22,41.03,41.08,176050.0,34.4561,34.4645,34.3056,34.3474,176050.0
2019-01-17 15:30:00,41.08,41.16,41.05,41.05,140076.0,34.3474,34.4143,34.3223,34.3223,140076.0
2019-01-17 15:40:00,41.06,41.17,41.02,41.11,210941.0,34.3307,34.4226,34.2972,34.3725,210941.0
2019-01-17 15:50:00,41.1,41.11,40.97,41.07,359344.0,34.3641,34.3725,34.2554,34.339,359344.0
2019-01-18 09:30:00,41.19,41.35,41.12,41.3,204195.0,34.4394,34.5731,34.3808,34.5313,204195.0
2019-01-18 09:40:00,41.3,41.35,41.24,41.25,52224.0,34.5313,34.5731,34.4812,34.4895,52224.0
2019-01-18 09:50:00,41.26,41.27,40.96,41.01,70159.0,34.4979,34.5063,34.2471,34.2889,70159.0
2019-01-18 10:00:00,41.0,41.01,40.7,40.73,93732.0,34.2805,34.2889,34.0297,34.0548,93732.0
2019-01-18 10:10:00,40.72,40.87,40.65,40.76,320732.0,34.0464,34.1718,33.9879,34.0798,320732.0
2019-01-18 10:20:00,40.77,40.86,40.63,40.68,295680.0,34.0882,34.1635,33.9711,34.013,295680.0
2019-01-18 10:30:00,40.67,40.74,40.53,40.55,114151.0,34.0046,34.0631,33.8875,33.9043,114151.0
2019-01-18 10:40:00,40.55,40.65,40.47,40.57,91201.0,33.9043,33.9879,33.8374,33.921,91201.0
2019-01-18 10:50:00,40.57,40.62,40.55,40.59,60824.0,33.921,33.9628,33.9043,33.9377,60824.0
2019-01-18 11:00:00,40.59,40.62,40.32,40.33,132799.0,33.9377,33.9628,33.712,33.7203,132799.0
2019-01-18 11:10:00,40.33,40.38,40.14,40.34,76297.0,33.7203,33.7621,33.5615,33.7287,76297.0
2019-01-18 11:20:00,40.34,40.34,40.05,40.09,72213.0,33.7287,33.7287,33.4862,33.5196,72213.0
2019-01-18 11:30:00,40.08,40.31,40.06,40.19,113769.0,33.5113,33.7036,33.4946,33.6033,113769.0
2019-01-18 11:40:00,40.18,40.25,40.14,40.15,57644.0,33.5949,33.6534,33.5615,33.5698,57644.0
2019-01-18 11:50:00,40.15,40.23,40.07,40.21,52820.0,33.5698,33.6367,33.5029,33.62,52820.0
2019-01-18 12:00:00,40.21,40.28,40.06,40.09,58019.0,33.62,33.6785,33.4946,33.5196,58019.0
2019-01-18 12:10:00,40.08,40.21,40.07,40.17,46712.0,33.5113,33.62,33.5029,33.5865,46712.0
2019-01-18 12:20:00,40.18,40.4,40.17,40.39,65667.0,33.5949,33.7788,33.5865,33.7705,65667.0
2019-01-18 12:30:00,40.39,40.45,40.38,40.4,59125.0,33.7705,33.8206,33.7621,33.7788,59125.0
2019-01-18 12:40:00,40.39,40.47,40.35,40.38,60542.0,33.7705,33.8374,33.737,33.7621,60542.0
2019-01-18 12:50:00,40.38,40.47,40.37,40.43,47319.0,33.7621,33.8374,33.7538,33.8039,47319.0
2019-01-18 13:00:00,40.43,40.46,40.38,40.38,59627.0,33.8039,33.829,33.7621,33.7621,59627.0
2019-01-18 13:10:00,40.37,40.46,40.37,40.43,48630.0,33.7538,33.829,33.7538,33.8039,48630.0
2019-01-18 13:20:00,40.43,40.54,40.43,40.48,46213.0,33.8039,33.8959,33.8039,33.8457,46213.0
2019-01-18 13:30:00,40.48,40.5,40.43,40.45,41205.0,33.8457,33.8625,33.8039,33.8206,41205.0
2019-01-18 13:40:00,40.44,40.62,40.44,40.59,56128.0,33.8123,33.9628,33.8123,33.9377,56128.0
2019-01-18 13:50:00,40.59,40.63,40.54,40.58,27978.0,33.9377,33.9711,33.8959,33.9293,27978.0
2019-01-18 14:00:00,40.58,40.65,40.57,40.63,35222.0,33.9293,33.9879,33.921,33.9711,35222.0
2019-01-18 14:10:00,40.63,40.63,40.56,40.58,81195.0,33.9711,33.9711,33.9126,33.9293,81195.0
2019-01-18 14:20:00,40.58,40.58,40.53,40.53,32245.0,33.9293,33.9293,33.8875,33.8875,32245.0
2019-01-18 14:30:00,40.54,40.54,40.44,40.48,55776.0,33.8959,33.8959,33.8123,33.8457,55776.0
2019-01-18 14:40:00,40.49,40.57,40.49,40.52,33260.0,33.8541,33.921,33.8541,33.8792,33260.0
2019-01-18 14:50:00,40.52,40.57,40.51,40.55,29893.0,33.8792,33.921,33.8708,33.9043,29893.0
2019-01-18 15:00:00,40.55,40.56,40.51,40.54,35672.0,33.9043,33.9126,33.8708,33.8959,35672.0
2019-01-18 15:10:00,40.54,40.54,40.47,40.49,106642.0,33.8959,33.8959,33.8374,33.8541,106642.0
2019-01-18 15:20:00,40.49,40.49,40.44,40.47,57693.0,33.8541,33.8541,33.8123,33.8374,57693.0
2019-01-18 15:30:00,40.47,40.5,40.39,40.41,121253.0,33.8374,33.8625,33.7705,33.7872,121253.0
2019-01-18 15:40:00,40.42,40.43,40.33,40.38,163079.0,33.7956,33.8039,33.7203,33.7621,163079.0
2019-01-18 15:50:00,40.37,40.37,40.19,40.34,333941.0,33.7538,33.7538,33.6033,33.7287,333941.0
2019-01-22 09:30:00,40.4,40.7,40.38,40.63,103084.0,33.7788,34.0297,33.7621,33.9711,103084.0
2019-01-22 09:40:00,40.64,40.68,40.53,40.6,150421.0,33.9795,34.013,33.8875,33.9461,150421.0
2019-01-22 09:50:00,40.6,40.86,40.59,40.72,101293.0,33.9461,34.1635,33.9377,34.0464,101293.0
2019-01-22 10:00:00,40.71,40.82,40.66,40.77,70832.0,34.038,34.13,33.9962,34.0882,70832.0
2019-01-22 10:10:00,40.8,40.85,40.77,40.79,95351.0,34.1133,34.1551,34.0882,34.1049,95351.0
2019-01-22 10:20:00,40.79,40.88,40.7,40.71,54095.0,34.1049,34.1802,34.0297,34.038,54095.0
2019-01-22 10:30:00,40.71,40.77,40.66,40.7,55278.0,34.038,34.0882,33.9962,34.0297,55278.0
2019-01-22 10:40:00,40.69,40.7,40.55,40.62,64396.0,34.0213,34.0297,33.9043,33.9628,64396.0
2019-01-22 10:50:00,40.63,40.65,40.49,40.49,63383.0,33.9711,33.9879,33.8541,33.8541,63383.0
2019-01-22 11:00:00,40.5,40.53,40.48,40.52,51277.0,33.8625,33.8875,33.8457,33.8792,51277.0
2019-01-22 11:10:00,40.52,40.54,40.48,40.5,87542.0,33.8792,33.8959,33.8457,33.8625,87542.0
2019-01-22 11:20:00,40.5,40.6,40.49,40.55,61672.0,33.8625,33.9461,33.8541,33.9043,61672.0
2019-01-22 11:30:00,40.56,40.61,40.55,40.59,44298.0,33.9126,33.9544,33.9043,33.9377,44298.0
2019-01-22 11:40:00,40.59,40.59,40.5,40.54,36009.0,33.9377,33.9377,33.8625,33.8959,36009.0
2019-01-22 11:50:00,40.54,40.54,40.46,40.47,39340.0,33.8959,33.8959,33.829,33.8374,39340.0
2019-01-22 12:00:00,40.47,40.52,40.42,40.52,47425.0,33.8374,33.8792,33.7956,33.8792,47425.0
2019-01-22 12:10:00,40.52,40.53,40.43,40.43,39109.0,33.8792,33.8875,33.8039,33.8039,39109.0
2019-01-22 12:20:00,40.44,40.44,40.33,40.36,42712.0,33.8123,33.8123,33.7203,33.7454,42712.0
2019-01-22 12:30:00,40.36,40.37,40.27,40.29,52544.0,33.7454,33.7538,33.6701,33.6869,52544.0
2019-01-22 12:40:00,40.29,40.37,40.23,40.36,47344.0,33.6869,33.7538,33.6367,33.7454,47344.0
2019-01-22 12:50:00,40.36,40.39,40.33,40.36,36880.0,33.7454,33.7705,33.7203,33.7454,36880.0
2019-01-22 13:00:00,40.35,40.35,40.27,40.3,47085.0,33.737,33.737,33.6701,33.6952,47085.0
2019-01-22 13:10:00,40.29,40.29,40.23,40.25,57255.0,33.6869,33.6869,33.6367,33.6534,57255.0
2019-01-22 13:20:00,40.25,40.43,40.24,40.42,81665.0,33.6534,33.8039,33.6451,33.7956,81665.0
2019-01-22 13:30:00,40.42,40.42,40.33,40.35,39712.0,33.7956,33.7956,33.7203,33.737,39712.0
2019-01-22 13:40:00,40.36,40.36,40.3,40.32,60234.0,33.7454,33.7454,33.6952,33.712,60234.0
2019-01-22 13:50:00,40.31,40.37,40.3,40.35,54965.0,33.7036,33.7538,33.6952,33.737,54965.0
2019-01-22 14:00:00,40.35,40.39,40.32,40.34,45552.0,33.737,33.7705,33.712,33.7287,45552.0
2019-01-22 14:10:00,40.33,40.34,40.27,40.27,36052.0,33.7203,33.7287,33.6701,33.6701,36052.0
2019-01-22 14:20:00,40.27,40.32,40.26,40.27,46837.0,33.6701,33.712,33.6618,33.6701,46837.0
2019-01-22 14:30:00,40.26,40.29,40.22,40.26,49942.0,33.6618,33.6869,33.6283,33.6618,49942.0
2019-01-22 14:40:00,40.26,40.3,40.17,40.19,49295.0,33.6618,33.6952,33.5865,33.6033,49295.0
2019-01-22 14:50:00,40.2,40.27,40.19,40.25,83334.0,33.6116,33.6701,33.6033,33.6534,83334.0
2019-01-22 15:00:00,40.25,40.27,40.12,40.13,102771.0,33.6534,33.6701,33.5447,33.5531,102771.0
2019-01-22 15:10:00,40.14,40.24,40.13,40.22,84116.0,33.5615,33.6451,33.5531,33.6283,84116.0
2019-01-22 15:20:00,40.22,40.31,40.21,40.31,77368.0,33.6283,33.7036,33.62,33.7036,77368.0
2019-01-22 15:30:00,40.31,40.37,40.2,40.37,118764.0,33.7036,33.7538,33.6116,33.7538,118764.0
2019-01-22 15:40:00,40.37,40.44,40.19,40.25,181175.0,33.7538,33.8123,33.6033,33.6534,181175.0
2019-01-22 15:50:00,40.24,40.5,40.23,40.5,379429.0,33.6451,33.8625,33.6367,33.8625,379429.0
2019-01-23 09:30:00,40.8,41.2,40.75,41.04,94183.0,34.1133,34.4477,34.0715,34.314,94183.0
2019-01-23 09:40:00,41.09,41.37,40.98,41.35,49025.0,34.3558,34.5899,34.2638,34.5731,49025.0
2019-01-23 09:50:00,41.32,41.35,41.21,41.24,28743.0,34.5481,34.5731,34.4561,34.4812,28743.0
2019-01-23 10:00:00,41.24,41.35,41.24,41.31,43219.0,34.4812,34.5731,34.4812,34.5397,43219.0
2019-01-23 10:10:00,41.32,41.33,41.21,41.24,72428.0,34.5481,34.5564,34.4561,34.4812,72428.0
2019-01-23 10:20:00,41.25,41.37,41.25,41.29,74133.0,34.4895,34.5899,34.4895,34.523,74133.0
2019-01-23 10:30:00,41.29,41.41,41.25,41.35,30183.0,34.523,34.6233,34.4895,34.5731,30183.0
2019-01-23 10:40:00,41.35,41.38,41.28,41.35,29967.0,34.5731,34.5982,34.5146,34.5731,29967.0
2019-01-23 10:50:00,41.35,41.39,41.31,41.34,34630.0,34.5731,34.6066,34.5397,34.5648,34630.0
2019-01-23 11:00:00,41.34,41.38,41.22,41.38,71802.0,34.5648,34.5982,34.4645,34.5982,71802.0
2019-01-23 11:10:00,41.39,41.43,41.28,41.29,32290.0,34.6066,34.64,34.5146,34.523,32290.0
2019-01-23 11:20:00,41.29,41.36,41.23,41.36,25786.0,34.523,34.5815,34.4728,34.5815,25786.0
2019-01-23 11:30:00,41.35,41.48,41.35,41.4,76086.0,34.5731,34.6818,34.5731,34.615,76086.0
2019-01-23 11:40:00,41.4,41.43,41.28,41.3,38908.0,34.615,34.64,34.5146,34.5313,38908.0
2019-01-23 11:50:00,41.3,41.36,41.22,41.26,97959.0,34.5313,34.5815,34.4645,34.4979,97959.0
2019-01-23 12:00:00,41.26,41.28,41.11,41.18,51401.0,34.4979,34.5146,34.3725,34.431,51401.0
2019-01-23 12:10:00,41.19,41.22,41.13,41.19,41637.0,34.4394,34.4645,34.3892,34.4394,41637.0
2019-01-23 12:20:00,41.19,41.31,41.16,41.29,46967.0,34.4394,34.5397,34.4143,34.523,46967.0
2019-01-23 12:30:00,41.28,41.34,41.2,41.23,44048.0,34.5146,34.5648,34.4477,34.4728,44048.0
2019-01-23 12:40:00,41.23,41.31,41.22,41.26,24782.0,34.4728,34.5397,34.4645,34.4979,24782.0
2019-01-23 12:50:00,41.23,41.27,41.18,41.25,26436.0,34.4728,34.5063,34.431,34.4895,26436.0
2019-01-23 13:00:00,41.25,41.26,41.17,41.25,32449.0,34.4895,34.4979,34.4226,34.4895,32449.0
2019-01-23 13:10:00,41.24,41.24,41.15,41.21,33949.0,34.4812,34.4812,34.4059,34.4561,33949.0
2019-01-23 13:20:00,41.2,41.22,41.15,41.15,19158.0,34.4477,34.4645,34.4059,34.4059,19158.0
2019-01-23 13:30:00,41.15,41.22,41.15,41.19,18824.0,34.4059,34.4645,34.4059,34.4394,18824.0
2019-01-23 13:40:00,41.19,41.2,41.16,41.18,20314.0,34.4394,34.4477,34.4143,34.431,20314.0
2019-01-23 13:50:00,41.18,41.18,41.1,41.11,25505.0,34.431,34.431,34.3641,34.3725,25505.0
2019-01-23 14:00:00,41.12,41.19,41.12,41.15,23650.0,34.3808,34.4394,34.3808,34.4059,23650.0
2019-01-23 14:10:00,41.14,41.16,41.05,41.06,25758.0,34.3976,34.4143,34.3223,34.3307,25758.0
2019-01-23 14:20:00,41.07,41.13,41.04,41.06,32178.0,34.339,34.3892,34.314,34.3307,32178.0
2019-01-23 14:30:00,41.05,41.08,40.98,40.98,35029.0,34.3223,34.3474,34.2638,34.2638,35029.0
2019-01-23 14:40:00,40.97,40.98,40.94,40.96,25360.0,34.2554,34.2638,34.2303,34.2471,25360.0
2019-01-23 14:50:00,40.97,41.03,40.97,41.03,29163.0,34.2554,34.3056,34.2554,34.3056,29163.0
2019-01-23 15:00:00,41.02,41.14,40.99,41.01,64369.0,34.2972,34.3976,34.2721,34.2889,64369.0
2019-01-23 15:10:00,41.0,41.2,41.0,41.17,44234.0,34.2805,34.4477,34.2805,34.4226,44234.0
2019-01-23 15:20:00,41.17,41.21,41.15,41.21,38909.0,34.4226,34.4561,34.4059,34.4561,38909.0
2019-01-23 15:30:00,41.22,41.22,41.11,41.17,39753.0,34.4645,34.4645,34.3725,34.4226,39753.0
2019-01-23 15:40:00,41.18,41.32,41.18,41.32,81998.0,34.431,34.5481,34.431,34.5481,81998.0
2019-01-23 15:50:00,41.32,41.38,41.24,41.34,189367.0,34.5481,34.5982,34.4812,34.5648,189367.0
2019-01-24 09:30:00,41.3,41.49,41.09,41.15,55933.0,34.5313,34.6902,34.3558,34.4059,55933.0
2019-01-24 09:40:00,41.15,41.21,41.03,41.16,52633.0,34.4059,34.4561,34.3056,34.4143,52633.0
2019-01-24 09:50:00,41.16,41.26,41.12,41.26,40023.0,34.4143,34.4979,34.3808,34.4979,40023.0
2019-01-24 10:00:00,41.27,41.27,41.17,41.24,35758.0,34.5063,34.5063,34.4226,34.4812,35758.0
2019-01-24 10:10:00,41.25,41.42,41.23,41.39,71057.0,34.4895,34.6317,34.4728,34.6066,71057.0
2019-01-24 10:20:00,41.39,41.47,41.32,41.45,46400.0,34.6066,34.6735,34.5481,34.6568,46400.0
2019-01-24 10:30:00,41.45,41.55,41.39,41.41,97988.0,34.6568,34.7404,34.6066,34.6233,97988.0
2019-01-24 10:40:00,41.41,41.6,41.41,41.6,66490.0,34.6233,34.7822,34.6233,34.7822,66490.0
2019-01-24 10:50:00,41.59,41.6,41.48,41.52,38360.0,34.7738,34.7822,34.6818,34.7153,38360.0
2019-01-24 11:00:00,41.51,41.56,41.49,41.51,42755.0,34.7069,34.7487,34.6902,34.7069,42755.0
2019-01-24 11:10:00,41.51,41.51,41.29,41.31,39626.0,34.7069,34.7069,34.523,34.5397,39626.0
2019-01-24 11:20:00,41.31,41.32,41.26,41.3,55510.0,34.5397,34.5481,34.4979,34.5313,55510.0
2019-01-24 11:30:00,41.31,41.46,41.29,41.44,62862.0,34.5397,34.6651,34.523,34.6484,62862.0
2019-01-24 11:40:00,41.44,41.53,41.41,41.51,48028.0,34.6484,34.7236,34.6233,34.7069,48028.0
2019-01-24 11:50:00,41.5,41.53,41.47,41.51,43497.0,34.6986,34.7236,34.6735,34.7069,43497.0
2019-01-24 12:00:00,41.5,41.51,41.43,41.5,48428.0,34.6986,34.7069,34.64,34.6986,48428.0
2019-01-24 12:10:00,41.5,41.5,41.41,41.43,38130.0,34.6986,34.6986,34.6233,34.64,38130.0
2019-01-24 12:20:00,41.42,41.43,41.36,41.38,33146.0,34.6317,34.64,34.5815,34.5982,33146.0
2019-01-24 12:30:00,41.38,41.39,41.34,41.38,33914.0,34.5982,34.6066,34.5648,34.5982,33914.0
2019-01-24 12:40:00,41.38,41.38,41.32,41.36,25460.0,34.5982,34.5982,34.5481,34.5815,25460.0
2019-01-24 12:50:00,41.36,41.36,41.27,41.32,36117.0,34.5815,34.5815,34.5063,34.5481,36117.0
2019-01-24 13:00:00,41.32,41.37,41.28,41.29,29798.0,34.5481,34.5899,34.5146,34.523,29798.0
2019-01-24 13:10:00,41.28,41.3,41.22,41.27,31598.0,34.5146,34.5313,34.4645,34.5063,31598.0
2019-01-24 13:20:00,41.27,41.34,41.23,41.32,40971.0,34.5063,34.5648,34.4728,34.5481,40971.0
2019-01-24 13:30:00,41.31,41.34,41.26,41.32,25689.0,34.5397,34.5648,34.4979,34.5481,25689.0
2019-01-24 13:40:00,41.33,41.35,41.28,41.34,34654.0,34.5564,34.5731,34.5146,34.5648,34654.0
2019-01-24 13:50:00,41.35,41.39,41.3,41.39,24291.0,34.5731,34.6066,34.5313,34.6066,24291.0
2019-01-24 14:00:00,41.39,41.44,41.36,41.37,41918.0,34.6066,34.6484,34.5815,34.5899,41918.0
2019-01-24 14:10:00,41.37,41.39,41.35,41.37,39822.0,34.5899,34.6066,34.5731,34.5899,39822.0
2019-01-24 14:20:00,41.37,41.49,41.36,41.42,130590.0,34.5899,34.6902,34.5815,34.6317,130590.0
2019-01-24 14:30:00,41.43,41.43,41.32,41.36,37250.0,34.64,34.64,34.5481,34.5815,37250.0
2019-01-24 14:40:00,41.37,41.38,41.33,41.36,32309.0,34.5899,34.5982,34.5564,34.5815,32309.0
2019-01-24 14:50:00,41.37,41.37,41.31,41.33,29814.0,34.5899,34.5899,34.5397,34.5564,29814.0
2019-01-24 15:00:00,41.32,41.35,41.27,41.35,67215.0,34.5481,34.5731,34.5063,34.5731,67215.0
2019-01-24 15:10:00,41.34,41.49,41.34,41.45,84371.0,34.5648,34.6902,34.5648,34.6568,84371.0
2019-01-24 15:20:00,41.44,41.56,41.38,41.5,136237.0,34.6484,34.7487,34.5982,34.6986,136237.0
2019-01-24 15:30:00,41.51,41.65,41.5,41.56,161715.0,34.7069,34.824,34.6986,34.7487,161715.0
2019-01-24 15:40:00,41.57,41.69,41.57,41.68,150121.0,34.7571,34.8574,34.7571,34.8491,150121.0
2019-01-24 15:50:00,41.68,41.76,41.64,41.72,309208.0,34.8491,34.916,34.8156,34.8825,309208.0
2019-01-25 09:30:00,41.86,42.0,41.52,41.59,87935.0,34.9996,35.1166,34.7153,34.7738,87935.0
2019-01-25 09:40:00,41.59,41.76,41.54,41.55,35388.0,34.7738,34.916,34.732,34.7404,35388.0
2019-01-25 09:50:00,41.54,41.59,41.35,41.38,42966.0,34.732,34.7738,34.5731,34.5982,42966.0
2019-01-25 10:00:00,41.38,41.41,41.23,41.25,49737.0,34.5982,34.6233,34.4728,34.4895,49737.0
2019-01-25 10:10:00,41.23,41.37,41.22,41.34,58080.0,34.4728,34.5899,34.4645,34.5648,58080.0
2019-01-25 10:20:00,41.34,41.59,41.34,41.58,68334.0,34.5648,34.7738,34.5648,34.7655,68334.0
2019-01-25 10:30:00,41.58,41.58,41.44,41.52,67931.0,34.7655,34.7655,34.6484,34.7153,67931.0
2019-01-25 10:40:00,41.52,41.53,41.45,41.48,53308.0,34.7153,34.7236,34.6568,34.6818,53308.0
2019-01-25 10:50:00,41.47,41.47,41.31,41.38,39537.0,34.6735,34.6735,34.5397,34.5982,39537.0
2019-01-25 11:00:00,41.38,41.43,41.37,41.38,33934.0,34.5982,34.64,34.5899,34.5982,33934.0
2019-01-25 11:10:00,41.39,41.41,41.37,41.38,31308.0,34.6066,34.6233,34.5899,34.5982,31308.0
2019-01-25 11:20:00,41.38,41.43,41.34,41.34,34762.0,34.5982,34.64,34.5648,34.5648,34762.0
2019-01-25 11:30:00,41.34,41.37,41.2,41.31,318250.0,34.5648,34.5899,34.4477,34.5397,318250.0
2019-01-25 11:40:00,41.31,41.39,41.3,41.33,31807.0,34.5397,34.6066,34.5313,34.5564,31807.0
2019-01-25 11:50:00,41.33,41.33,41.19,41.21,39328.0,34.5564,34.5564,34.4394,34.4561,39328.0
2019-01-25 12:00:00,41.22,41.24,41.14,41.2,42276.0,34.4645,34.4812,34.3976,34.4477,42276.0
2019-01-25 12:10:00,41.2,41.28,41.19,41.27,32801.0,34.4477,34.5146,34.4394,34.5063,32801.0
2019-01-25 12:20:00,41.27,41.28,41.21,41.23,83808.0,34.5063,34.5146,34.4561,34.4728,83808.0
2019-01-25 12:30:00,41.23,41.29,41.23,41.28,167905.0,34.4728,34.523,34.4728,34.5146,167905.0
2019-01-25 12:40:00,41.29,41.3,41.19,41.24,134836.0,34.523,34.5313,34.4394,34.4812,134836.0
2019-01-25 12:50:00,41.24,41.27,41.13,41.14,54047.0,34.4812,34.5063,34.3892,34.3976,54047.0
2019-01-25 13:00:00,41.14,41.27,41.14,41.27,52778.0,34.3976,34.5063,34.3976,34.5063,52778.0
2019-01-25 13:10:00,41.27,41.35,41.27,41.32,25242.0,34.5063,34.5731,34.5063,34.5481,25242.0
2019-01-25 13:20:00,41.33,41.33,41.25,41.28,23912.0,34.5564,34.5564,34.4895,34.5146,23912.0
2019-01-25 13:30:00,41.28,41.28,41.23,41.26,27211.0,34.5146,34.5146,34.4728,34.4979,27211.0
2019-01-25 13:40:00,41.27,41.29,41.25,41.26,61744.0,34.5063,34.523,34.4895,34.4979,61744.0
2019-01-25 13:50:00,41.26,41.27,41.21,41.23,21569.0,34.4979,34.5063,34.4561,34.4728,21569.0
2019-01-25 14:00:00,41.23,41.27,41.2,41.25,26294.0,34.4728,34.5063,34.4477,34.4895,26294.0
2019-01-25 14:10:00,41.25,41.27,41.19,41.22,97587.0,34.4895,34.5063,34.4394,34.4645,97587.0
2019-01-25 14:20:00,41.22,41.26,41.17,41.18,74343.0,34.4645,34.4979,34.4226,34.431,74343.0
2019-01-25 14:30:00,41.18,41.23,41.13,41.17,187781.0,34.431,34.4728,34.3892,34.4226,187781.0
2019-01-25 14:40:00,41.18,41.22,41.11,41.13,158361.0,34.431,34.4645,34.3725,34.3892,158361.0
2019-01-25 14:50:00,41.12,41.21,41.1,41.19,66932.0,34.3808,34.4561,34.3641,34.4394,66932.0
2019-01-25 15:00:00,41.19,41.19,40.99,41.03,80040.0,34.4394,34.4394,34.2721,34.3056,80040.0
2019-01-25 15:10:00,41.03,41.14,41.02,41.09,88484.0,34.3056,34.3976,34.2972,34.3558,88484.0
2019-01-25 15:20:00,41.09,41.1,40.88,40.94,225870.0,34.3558,34.3641,34.1802,34.2303,225870.0
2019-01-25 15:30:00,40.95,40.97,40.87,40.9,258774.0,34.2387,34.2554,34.1718,34.1969,258774.0
2019-01-25 15:40:00,40.9,41.01,40.86,40.94,215095.0,34.1969,34.2889,34.1635,34.2303,215095.0
2019-01-25 15:50:00,40.94,40.96,40.86,40.93,221369.0,34.2303,34.2471,34.1635,34.222,221369.0
2019-01-28 09:30:00,40.26,40.5,40.23,40.32,169900.0,33.6618,33.8625,33.6367,33.712,169900.0
2019-01-28 09:40:00,40.32,40.4,40.27,40.27,92546.0,33.712,33.7788,33.6701,33.6701,92546.0
2019-01-28 09:50:00,40.25,40.27,40.12,40.2,155495.0,33.6534,33.6701,33.5447,33.6116,155495.0
2019-01-28 10:00:00,40.19,40.34,40.16,40.32,69973.0,33.6033,33.7287,33.5782,33.712,69973.0
2019-01-28 10:10:00,40.31,40.47,40.3,40.42,71438.0,33.7036,33.8374,33.6952,33.7956,71438.0
2019-01-28 10:20:00,40.42,40.62,40.42,40.6,51056.0,33.7956,33.9628,33.7956,33.9461,51056.0
2019-01-28 10:30:00,40.6,40.64,40.41,40.41,56586.0,33.9461,33.9795,33.7872,33.7872,56586.0
2019-01-28 10:40:00,40.4,40.42,40.27,40.27,88313.0,33.7788,33.7956,33.6701,33.6701,88313.0
2019-01-28 10:50:00,40.27,40.32,40.27,40.32,86627.0,33.6701,33.712,33.6701,33.712,86627.0
2019-01-28 11:00:00,40.31,40.4,40.28,40.37,56820.0,33.7036,33.7788,33.6785,33.7538,56820.0
2019-01-28 11:10:00,40.36,40.4,40.29,40.32,72063.0,33.7454,33.7788,33.6869,33.712,72063.0
2019-01-28 11:20:00,40.32,40.4,40.32,40.35,68259.0,33.712,33.7788,33.712,33.737,68259.0
2019-01-28 11:30:00,40.35,40.4,40.3,40.33,38624.0,33.737,33.7788,33.6952,33.7203,38624.0
2019-01-28 11:40:00,40.34,40.4,40.27,40.29,37542.0,33.7287,33.7788,33.6701,33.6869,37542.0
2019-01-28 11:50:00,40.29,40.33,40.24,40.25,51871.0,33.6869,33.7203,33.6451,33.6534,51871.0
2019-01-28 12:00:00,40.24,40.38,40.21,40.38,82270.0,33.6451,33.7621,33.62,33.7621,82270.0
2019-01-28 12:10:00,40.38,40.42,40.35,40.39,20726.0,33.7621,33.7956,33.737,33.7705,20726.0
2019-01-28 12:20:00,40.38,40.43,40.37,40.4,41525.0,33.7621,33.8039,33.7538,33.7788,41525.0
2019-01-28 12:30:00,40.41,40.43,40.37,40.42,21881.0,33.7872,33.8039,33.7538,33.7956,21881.0
2019-01-28 12:40:00,40.43,40.48,40.41,40.45,20060.0,33.8039,33.8457,33.7872,33.8206,20060.0
2019-01-28 12:50:00,40.46,40.48,40.42,40.44,31556.0,33.829,33.8457,33.7956,33.8123,31556.0
2019-01-28 13:00:00,40.43,40.51,40.43,40.44,42839.0,33.8039,33.8708,33.8039,33.8123,42839.0
2019-01-28 13:10:00,40.44,40.49,40.44,40.47,28676.0,33.8123,33.8541,33.8123,33.8374,28676.0
2019-01-28 13:20:00,40.47,40.51,40.44,40.46,29608.0,33.8374,33.8708,33.8123,33.829,29608.0
2019-01-28 13:30:00,40.46,40.47,40.41,40.42,22177.0,33.829,33.8374,33.7872,33.7956,22177.0
2019-01-28 13:40:00,40.42,40.47,40.4,40.45,31745.0,33.7956,33.8374,33.7788,33.8206,31745.0
2019-01-28 13:50:00,40.44,40.5,40.42,40.43,53792.0,33.8123,33.8625,33.7956,33.8039,53792.0
2019-01-28 14:00:00,40.44,40.45,40.34,40.34,22867.0,33.8123,33.8206,33.7287,33.7287,22867.0
2019-01-28 14:10:00,40.32,40.36,40.29,40.36,33239.0,33.712,33.7454,33.6869,33.7454,33239.0
2019-01-28 14:20:00,40.36,40.36,40.3,40.33,48413.0,33.7454,33.7454,33.6952,33.7203,48413.0
2019-01-28 14:30:00,40.33,40.36,40.3,40.35,35811.0,33.7203,33.7454,33.6952,33.737,35811.0
2019-01-28 14:40:00,40.34,40.42,40.33,40.42,56868.0,33.7287,33.7956,33.7203,33.7956,56868.0
2019-01-28 14:50:00,40.43,40.45,40.37,40.4,30545.0,33.8039,33.8206,33.7538,33.7788,30545.0
2019-01-28 15:00:00,40.4,40.41,40.28,40.34,36563.0,33.7788,33.7872,33.6785,33.7287,36563.0
2019-01-28 15:10:00,40.34,40.34,40.3,40.32,37963.0,33.7287,33.7287,33.6952,33.712,37963.0
2019-01-28 15:20:00,40.32,40.35,40.3,40.31,56535.0,33.712,33.737,33.6952,33.7036,56535.0
2019-01-28 15:30:00,40.3,40.31,40.22,40.25,64344.0,33.6952,33.7036,33.6283,33.6534,64344.0
2019-01-28 15:40:00,40.26,40.26,40.15,40.18,201422.0,33.6618,33.6618,33.5698,33.5949,201422.0
2019-01-28 15:50:00,40.18,40.19,40.08,40.14,319137.0,33.5949,33.6033,33.5113,33.5615,319137.0
2019-01-29 09:30:00,40.12,40.41,40.07,40.34,96029.0,33.5447,33.7872,33.5029,33.7287,96029.0
2019-01-29 09:40:00,40.35,40.59,40.33,40.55,56516.0,33.737,33.9377,33.7203,33.9043,56516.0
2019-01-29 09:50:00,40.55,40.58,40.45,40.51,38588.0,33.9043,33.9293,33.8206,33.8708,38588.0
2019-01-29 10:00:00,40.51,40.6,40.42,40.47,66711.0,33.8708,33.9461,33.7956,33.8374,66711.0
2019-01-29 10:10:00,40.46,40.5,40.43,40.46,44053.0,33.829,33.8625,33.8039,33.829,44053.0
2019-01-29 10:20:00,40.47,40.56,40.46,40.55,71966.0,33.8374,33.9126,33.829,33.9043,71966.0
2019-01-29 10:30:00,40.55,40.64,40.51,40.64,36373.0,33.9043,33.9795,33.8708,33.9795,36373.0
2019-01-29 10:40:00,40.64,40.67,40.49,40.51,59250.0,33.9795,34.0046,33.8541,33.8708,59250.0
2019-01-29 10:50:00,40.51,40.51,40.22,40.24,98129.0,33.8708,33.8708,33.6283,33.6451,98129.0
2019-01-29 11:00:00,40.23,40.27,40.22,40.24,63375.0,33.6367,33.6701,33.6283,33.6451,63375.0
2019-01-29 11:10:00,40.25,40.33,40.24,40.31,80427.0,33.6534,33.7203,33.6451,33.7036,80427.0
2019-01-29 11:20:00,40.31,40.34,40.28,40.31,47544.0,33.7036,33.7287,33.6785,33.7036,47544.0
2019-01-29 11:30:00,40.32,40.37,40.28,40.32,74079.0,33.712,33.7538,33.6785,33.712,74079.0
2019-01-29 11:40:00,40.3,40.32,40.25,40.3,31772.0,33.6952,33.712,33.6534,33.6952,31772.0
2019-01-29 11:50:00,40.28,40.32,40.27,40.29,40263.0,33.6785,33.712,33.6701,33.6869,40263.0
2019-01-29 12:00:00,40.29,40.37,40.29,40.36,26477.0,33.6869,33.7538,33.6869,33.7454,26477.0
2019-01-29 12:10:00,40.36,40.41,40.28,40.29,86926.0,33.7454,33.7872,33.6785,33.6869,86926.0
2019-01-29 12:20:00,40.3,40.32,40.28,40.31,40233.0,33.6952,33.712,33.6785,33.7036,40233.0
2019-01-29 12:30:00,40.3,40.33,40.25,40.26,35028.0,33.6952,33.7203,33.6534,33.6618,35028.0
2019-01-29 12:40:00,40.26,40.32,40.26,40.31,16949.0,33.6618,33.712,33.6618,33.7036,16949.0
2019-01-29 12:50:00,40.3,40.32,40.28,40.29,27664.0,33.6952,33.712,33.6785,33.6869,27664.0
2019-01-29 13:00:00,40.29,40.29,40.18,40.19,44556.0,33.6869,33.6869,33.5949,33.6033,44556.0
2019-01-29 13:10:00,40.2,40.21,40.11,40.11,72061.0,33.6116,33.62,33.5364,33.5364,72061.0
2019-01-29 13:20:00,40.12,40.16,40.1,40.13,39621.0,33.5447,33.5782,33.528,33.5531,39621.0
2019-01-29 13:30:00,40.12,40.14,40.01,40.02,58598.0,33.5447,33.5615,33.4528,33.4611,58598.0
2019-01-29 13:40:00,40.03,40.08,39.99,40.05,122144.0,33.4695,33.5113,33.436,33.4862,122144.0
2019-01-29 13:50:00,40.06,40.11,40.03,40.04,37326.0,33.4946,33.5364,33.4695,33.4778,37326.0
2019-01-29 14:00:00,40.04,40.07,40.01,40.06,61266.0,33.4778,33.5029,33.4528,33.4946,61266.0
2019-01-29 14:10:00,40.06,40.09,40.04,40.08,71899.0,33.4946,33.5196,33.4778,33.5113,71899.0
2019-01-29 14:20:00,40.07,40.07,39.92,39.94,96850.0,33.5029,33.5029,33.3775,33.3942,96850.0
2019-01-29 14:30:00,39.94,39.97,39.83,39.84,150999.0,33.3942,33.4193,33.3023,33.3106,150999.0
2019-01-29 14:40:00,39.84,39.88,39.8,39.87,69548.0,33.3106,33.3441,33.2772,33.3357,69548.0
2019-01-29 14:50:00,39.87,39.88,39.79,39.81,155668.0,33.3357,33.3441,33.2688,33.2855,155668.0
2019-01-29 15:00:00,39.82,39.9,39.81,39.87,128431.0,33.2939,33.3608,33.2855,33.3357,128431.0
2019-01-29 15:10:00,39.87,39.95,39.86,39.94,64915.0,33.3357,33.4026,33.3273,33.3942,64915.0
2019-01-29 15:20:00,39.94,40.02,39.91,40.01,85923.0,33.3942,33.4611,33.3691,33.4528,85923.0
2019-01-29 15:30:00,40.01,40.03,39.99,40.01,92870.0,33.4528,33.4695,33.436,33.4528,92870.0
2019-01-29 15:40:00,40.01,40.02,39.97,39.98,131042.0,33.4528,33.4611,33.4193,33.4277,131042.0
2019-01-29 15:50:00,39.98,40.0,39.81,39.93,353466.0,33.4277,33.4444,33.2855,33.3859,353466.0
2019-01-30 09:30:00,40.19,40.27,40.09,40.14,65179.0,33.6033,33.6701,33.5196,33.5615,65179.0
2019-01-30 09:40:00,40.12,40.34,40.09,40.2,49081.0,33.5447,33.7287,33.5196,33.6116,49081.0
2019-01-30 09:50:00,40.22,40.29,40.18,40.26,32471.0,33.6283,33.6869,33.5949,33.6618,32471.0
2019-01-30 10:00:00,40.25,40.25,40.01,40.08,48070.0,33.6534,33.6534,33.4528,33.5113,48070.0
2019-01-30 10:10:00,40.09,40.2,40.05,40.05,44608.0,33.5196,33.6116,33.4862,33.4862,44608.0
2019-01-30 10:20:00,40.05,40.21,40.05,40.21,47539.0,33.4862,33.62,33.4862,33.62,47539.0
2019-01-30 10:30:00,40.21,40.22,40.11,40.16,51387.0,33.62,33.6283,33.5364,33.5782,51387.0
2019-01-30 10:40:00,40.16,40.21,40.16,40.2,44771.0,33.5782,33.62,33.5782,33.6116,44771.0
2019-01-30 10:50:00,40.2,40.39,40.19,40.25,81262.0,33.6116,33.7705,33.6033,33.6534,81262.0
2019-01-30 11:00:00,40.25,40.31,40.2,40.21,50193.0,33.6534,33.7036,33.6116,33.62,50193.0
2019-01-30 11:10:00,40.21,40.25,40.16,40.23,68285.0,33.62,33.6534,33.5782,33.6367,68285.0
2019-01-30 11:20:00,40.22,40.22,40.11,40.13,34333.0,33.6283,33.6283,33.5364,33.5531,34333.0
2019-01-30 11:30:00,40.14,40.21,40.11,40.15,73688.0,33.5615,33.62,33.5364,33.5698,73688.0
2019-01-30 11:40:00,40.16,40.21,40.14,40.16,34705.0,33.5782,33.62,33.5615,33.5782,34705.0
2019-01-30 11:50:00,40.15,40.31,40.13,40.27,35556.0,33.5698,33.7036,33.5531,33.6701,35556.0
2019-01-30 12:00:00,40.26,40.34,40.24,40.34,25875.0,33.6618,33.7287,33.6451,33.7287,25875.0
2019-01-30 12:10:00,40.34,40.38,40.3,40.36,32921.0,33.7287,33.7621,33.6952,33.7454,32921.0
2019-01-30 12:20:00,40.36,40.39,40.28,40.3,20860.0,33.7454,33.7705,33.6785,33.6952,20860.0
2019-01-30 12:30:00,40.3,40.32,40.24,40.24,25956.0,33.6952,33.712,33.6451,33.6451,25956.0
2019-01-30 12:40:00,40.24,40.28,40.23,40.28,18802.0,33.6451,33.6785,33.6367,33.6785,18802.0
2019-01-30 12:50:00,40.28,40.33,40.28,40.28,22833.0,33.6785,33.7203,33.6785,33.6785,22833.0
2019-01-30 13:00:00,40.27,40.28,40.22,40.23,16431.0,33.6701,33.6785,33.6283,33.6367,16431.0
2019-01-30 13:10:00,40.22,40.24,40.19,40.24,21436.0,33.6283,33.6451,33.6033,33.6451,21436.0
2019-01-30 13:20:00,40.24,40.32,40.21,40.25,298371.0,33.6451,33.712,33.62,33.6534,298371.0
2019-01-30 13:30:00,40.24,40.24,40.06,40.1,50070.0,33.6451,33.6451,33.4946,33.528,50070.0
2019-01-30 13:40:00,40.1,40.1,40.02,40.02,34147.0,33.528,33.528,33.4611,33.4611,34147.0
2019-01-30 13:50:00,40.01,40.03,39.98,39.99,44037.0,33.4528,33.4695,33.4277,33.436,44037.0
2019-01-30 14:00:00,40.0,40.25,39.97,40.18,49465.0,33.4444,33.6534,33.4193,33.5949,49465.0
2019-01-30 14:10:00,40.18,40.3,40.13,40.23,82052.0,33.5949,33.6952,33.5531,33.6367,82052.0
2019-01-30 14:20:00,40.22,40.29,40.13,40.17,65057.0,33.6283,33.6869,33.5531,33.5865,65057.0
2019-01-30 14:30:00,40.17,40.19,40.1,40.15,63334.0,33.5865,33.6033,33.528,33.5698,63334.0
2019-01-30 14:40:00,40.14,40.21,40.11,40.19,51088.0,33.5615,33.62,33.5364,33.6033,51088.0
2019-01-30 14:50:00,40.18,40.37,40.16,40.36,51859.0,33.5949,33.7538,33.5782,33.7454,51859.0
2019-01-30 15:00:00,40.37,40.38,40.21,40.21,60168.0,33.7538,33.7621,33.62,33.62,60168.0
2019-01-30 15:10:00,40.21,40.21,40.1,40.14,114161.0,33.62,33.62,33.528,33.5615,114161.0
2019-01-30 15:20:00,40.16,40.17,40.03,40.09,96023.0,33.5782,33.5865,33.4695,33.5196,96023.0
2019-01-30 15:30:00,40.08,40.11,40.03,40.1,132548.0,33.5113,33.5364,33.4695,33.528,132548.0
2019-01-30 15:40:00,40.1,40.2,40.06,40.18,264064.0,33.528,33.6116,33.4946,33.5949,264064.0
2019-01-30 15:50:00,40.18,40.19,40.11,40.19,298919.0,33.5949,33.6033,33.5364,33.6033,298919.0
2019-01-31 09:30:00,40.16,40.37,40.08,40.36,38649.0,33.6028,33.7785,33.5359,33.7701,38649.0
2019-01-31 09:40:00,40.35,40.43,40.31,40.34,24149.0,33.7618,33.8287,33.7283,33.7534,24149.0
2019-01-31 09:50:00,40.33,40.36,40.28,40.31,46289.0,33.745,33.7701,33.7032,33.7283,46289.0
2019-01-31 10:00:00,40.31,40.5,40.31,40.49,30237.0,33.7283,33.8873,33.7283,33.8789,30237.0
2019-01-31 10:10:00,40.48,40.52,40.45,40.46,37129.0,33.8706,33.904,33.8454,33.8538,37129.0
2019-01-31 10:20:00,40.46,40.53,40.41,40.52,36477.0,33.8538,33.9124,33.812,33.904,36477.0
2019-01-31 10:30:00,40.53,40.6,40.52,40.59,63220.0,33.9124,33.971,33.904,33.9626,63220.0
2019-01-31 10:40:00,40.59,40.64,40.59,40.6,36745.0,33.9626,34.0044,33.9626,33.971,36745.0
2019-01-31 10:50:00,40.6,40.62,40.49,40.52,81510.0,33.971,33.9877,33.8789,33.904,81510.0
2019-01-31 11:00:00,40.52,40.64,40.51,40.63,61361.0,33.904,34.0044,33.8957,33.9961,61361.0
2019-01-31 11:10:00,40.62,40.7,40.62,40.68,39738.0,33.9877,34.0546,33.9877,34.0379,39738.0
2019-01-31 11:20:00,40.69,40.85,40.69,40.83,35631.0,34.0463,34.1801,34.0463,34.1634,35631.0
2019-01-31 11:30:00,40.83,40.89,40.79,40.83,104403.0,34.1634,34.2136,34.1299,34.1634,104403.0
2019-01-31 11:40:00,40.83,40.84,40.76,40.8,63456.0,34.1634,34.1718,34.1048,34.1383,63456.0
2019-01-31 11:50:00,40.81,40.99,40.81,40.96,40850.0,34.1467,34.2973,34.1467,34.2722,40850.0
2019-01-31 12:00:00,40.97,40.99,40.89,40.96,44138.0,34.2805,34.2973,34.2136,34.2722,44138.0
2019-01-31 12:10:00,40.97,41.0,40.91,40.92,45658.0,34.2805,34.3056,34.2303,34.2387,45658.0
2019-01-31 12:20:00,40.92,40.95,40.77,40.77,62722.0,34.2387,34.2638,34.1132,34.1132,62722.0
2019-01-31 12:30:00,40.77,40.81,40.74,40.77,49111.0,34.1132,34.1467,34.0881,34.1132,49111.0
2019-01-31 12:40:00,40.77,40.8,40.66,40.68,69766.0,34.1132,34.1383,34.0212,34.0379,69766.0
2019-01-31 12:50:00,40.69,40.72,40.65,40.67,35520.0,34.0463,34.0714,34.0128,34.0295,35520.0
2019-01-31 13:00:00,40.67,40.78,40.66,40.77,33202.0,34.0295,34.1216,34.0212,34.1132,33202.0
2019-01-31 13:10:00,40.76,40.78,40.72,40.76,31704.0,34.1048,34.1216,34.0714,34.1048,31704.0
2019-01-31 13:20:00,40.77,40.81,40.74,40.75,36143.0,34.1132,34.1467,34.0881,34.0965,36143.0
2019-01-31 13:30:00,40.74,40.76,40.69,40.75,34388.0,34.0881,34.1048,34.0463,34.0965,34388.0
2019-01-31 13:40:00,40.75,40.79,40.73,40.77,40941.0,34.0965,34.1299,34.0797,34.1132,40941.0
2019-01-31 13:50:00,40.77,40.85,40.77,40.83,36180.0,34.1132,34.1801,34.1132,34.1634,36180.0
2019-01-31 14:00:00,40.83,40.85,40.78,40.79,30747.0,34.1634,34.1801,34.1216,34.1299,30747.0
2019-01-31 14:10:00,40.8,40.84,40.77,40.84,42289.0,34.1383,34.1718,34.1132,34.1718,42289.0
2019-01-31 14:20:00,40.84,40.89,40.82,40.89,35033.0,34.1718,34.2136,34.155,34.2136,35033.0
2019-01-31 14:30:00,40.88,40.89,40.8,40.86,46367.0,34.2052,34.2136,34.1383,34.1885,46367.0
2019-01-31 14:40:00,40.86,40.87,40.83,40.87,40661.0,34.1885,34.1969,34.1634,34.1969,40661.0
2019-01-31 14:50:00,40.86,40.93,40.83,40.89,55438.0,34.1885,34.2471,34.1634,34.2136,55438.0
2019-01-31 15:00:00,40.89,40.92,40.84,40.85,131328.0,34.2136,34.2387,34.1718,34.1801,131328.0
2019-01-31 15:10:00,40.85,40.86,40.72,40.76,79072.0,34.1801,34.1885,34.0714,34.1048,79072.0
2019-01-31 15:20:00,40.76,40.89,40.75,40.85,95518.0,34.1048,34.2136,34.0965,34.1801,95518.0
2019-01-31 15:30:00,40.86,40.92,40.82,40.92,149258.0,34.1885,34.2387,34.155,34.2387,149258.0
2019-01-31 15:40:00,40.92,41.04,40.87,40.88,242428.0,34.2387,34.3391,34.1969,34.2052,242428.0
2019-01-31 15:50:00,40.89,40.97,40.88,40.91,481169.0,34.2136,34.2805,34.2052,34.2303,481169.0
2019-02-01 09:30:00,40.8,40.96,40.67,40.7,86842.0,34.1383,34.2722,34.0295,34.0546,86842.0
2019-02-01 09:40:00,40.7,40.84,40.7,40.75,28217.0,34.0546,34.1718,34.0546,34.0965,28217.0
2019-02-01 09:50:00,40.75,40.83,40.7,40.7,45563.0,34.0965,34.1634,34.0546,34.0546,45563.0
2019-02-01 10:00:00,40.71,40.87,40.68,40.8,64841.0,34.063,34.1969,34.0379,34.1383,64841.0
2019-02-01 10:10:00,40.81,40.83,40.6,40.62,46860.0,34.1467,34.1634,33.971,33.9877,46860.0
2019-02-01 10:20:00,40.62,40.83,40.59,40.81,176313.0,33.9877,34.1634,33.9626,34.1467,176313.0
2019-02-01 10:30:00,40.82,40.85,40.63,40.64,51553.0,34.155,34.1801,33.9961,34.0044,51553.0
2019-02-01 10:40:00,40.63,40.73,40.61,40.67,50080.0,33.9961,34.0797,33.9793,34.0295,50080.0
2019-02-01 10:50:00,40.69,40.74,40.64,40.67,62330.0,34.0463,34.0881,34.0044,34.0295,62330.0
2019-02-01 11:00:00,40.66,40.77,40.63,40.76,55169.0,34.0212,34.1132,33.9961,34.1048,55169.0
2019-02-01 11:10:00,40.76,40.78,40.64,40.65,49848.0,34.1048,34.1216,34.0044,34.0128,49848.0
2019-02-01 11:20:00,40.65,40.73,40.62,40.62,43818.0,34.0128,34.0797,33.9877,33.9877,43818.0
2019-02-01 11:30:00,40.62,40.7,40.6,40.66,171703.0,33.9877,34.0546,33.971,34.0212,171703.0
2019-02-01 11:40:00,40.67,40.89,40.67,40.88,42001.0,34.0295,34.2136,34.0295,34.2052,42001.0
2019-02-01 11:50:00,40.88,40.99,40.86,40.96,50055.0,34.2052,34.2973,34.1885,34.2722,50055.0
2019-02-01 12:00:00,40.96,40.97,40.88,40.91,53884.0,34.2722,34.2805,34.2052,34.2303,53884.0
2019-02-01 12:10:00,40.91,40.96,40.91,40.94,39973.0,34.2303,34.2722,34.2303,34.2554,39973.0
2019-02-01 12:20:00,40.94,40.95,40.85,40.89,42831.0,34.2554,34.2638,34.1801,34.2136,42831.0
2019-02-01 12:30:00,40.89,40.89,40.77,40.79,31734.0,34.2136,34.2136,34.1132,34.1299,31734.0
2019-02-01 12:40:00,40.78,40.92,40.77,40.91,30838.0,34.1216,34.2387,34.1132,34.2303,30838.0
2019-02-01 12:50:00,40.9,40.91,40.86,40.86,25077.0,34.222,34.2303,34.1885,34.1885,25077.0
2019-02-01 13:00:00,40.86,40.92,40.86,40.92,28934.0,34.1885,34.2387,34.1885,34.2387,28934.0
2019-02-01 13:10:00,40.91,40.94,40.84,40.85,69885.0,34.2303,34.2554,34.1718,34.1801,69885.0
2019-02-01 13:20:00,40.85,40.89,40.78,40.88,37982.0,34.1801,34.2136,34.1216,34.2052,37982.0
2019-02-01 13:30:00,40.89,40.92,40.86,40.87,29887.0,34.2136,34.2387,34.1885,34.1969,29887.0
2019-02-01 13:40:00,40.87,40.87,40.75,40.75,32171.0,34.1969,34.1969,34.0965,34.0965,32171.0
2019-02-01 13:50:00,40.74,40.74,40.67,40.69,28770.0,34.0881,34.0881,34.0295,34.0463,28770.0
2019-02-01 14:00:00,40.69,40.69,40.63,40.67,79579.0,34.0463,34.0463,33.9961,34.0295,79579.0
2019-02-01 14:10:00,40.67,40.71,40.62,40.63,51504.0,34.0295,34.063,33.9877,33.9961,51504.0
2019-02-01 14:20:00,40.62,40.66,40.56,40.66,35389.0,33.9877,34.0212,33.9375,34.0212,35389.0
2019-02-01 14:30:00,40.65,40.73,40.64,40.69,146325.0,34.0128,34.0797,34.0044,34.0463,146325.0
2019-02-01 14:40:00,40.68,40.69,40.56,40.56,110668.0,34.0379,34.0463,33.9375,33.9375,110668.0
2019-02-01 14:50:00,40.57,40.59,40.52,40.57,39858.0,33.9459,33.9626,33.904,33.9459,39858.0
2019-02-01 15:00:00,40.57,40.61,40.53,40.55,174290.0,33.9459,33.9793,33.9124,33.9291,174290.0
2019-02-01 15:10:00,40.55,40.65,40.54,40.59,72491.0,33.9291,34.0128,33.9208,33.9626,72491.0
2019-02-01 15:20:00,40.6,40.62,40.53,40.61,94847.0,33.971,33.9877,33.9124,33.9793,94847.0
2019-02-01 15:30:00,40.61,40.66,40.56,40.59,96839.0,33.9793,34.0212,33.9375,33.9626,96839.0
2019-02-01 15:40:00,40.59,40.69,40.56,40.66,116334.0,33.9626,34.0463,33.9375,34.0212,116334.0
2019-02-01 15:50:00,40.66,40.82,40.63,40.8,273179.0,34.0212,34.155,33.9961,34.1383,273179.0
2019-02-04 09:30:00,40.78,40.89,40.48,40.61,49174.0,34.1216,34.2136,33.8706,33.9793,49174.0
2019-02-04 09:40:00,40.63,40.82,40.54,40.79,29145.0,33.9961,34.155,33.9208,34.1299,29145.0
2019-02-04 09:50:00,40.8,41.0,40.8,40.96,55286.0,34.1383,34.3056,34.1383,34.2722,55286.0
2019-02-04 10:00:00,40.96,40.96,40.7,40.7,89190.0,34.2722,34.2722,34.0546,34.0546,89190.0
2019-02-04 10:10:00,40.71,40.88,40.68,40.85,88109.0,34.063,34.2052,34.0379,34.1801,88109.0
2019-02-04 10:20:00,40.85,40.88,40.69,40.71,51263.0,34.1801,34.2052,34.0463,34.063,51263.0
2019-02-04 10:30:00,40.72,40.81,40.72,40.73,29076.0,34.0714,34.1467,34.0714,34.0797,29076.0
2019-02-04 10:40:00,40.73,40.93,40.71,40.91,43203.0,34.0797,34.2471,34.063,34.2303,43203.0
2019-02-04 10:50:00,40.91,41.0,40.85,40.98,66760.0,34.2303,34.3056,34.1801,34.2889,66760.0
2019-02-04 11:00:00,40.98,41.08,40.96,41.02,36480.0,34.2889,34.3726,34.2722,34.3224,36480.0
2019-02-04 11:10:00,41.01,41.1,41.01,41.09,25126.0,34.314,34.3893,34.314,34.381,25126.0
2019-02-04 11:20:00,41.11,41.17,41.09,41.11,34869.0,34.3977,34.4479,34.381,34.3977,34869.0
2019-02-04 11:30:00,41.11,41.11,41.0,41.01,30045.0,34.3977,34.3977,34.3056,34.314,30045.0
2019-02-04 11:40:00,41.02,41.03,40.97,41.02,33655.0,34.3224,34.3307,34.2805,34.3224,33655.0
2019-02-04 11:50:00,41.03,41.17,41.03,41.16,21560.0,34.3307,34.4479,34.3307,34.4395,21560.0
2019-02-04 12:00:00,41.17,41.19,41.14,41.15,17589.0,34.4479,34.4646,34.4228,34.4312,17589.0
2019-02-04 12:10:00,41.15,41.24,41.14,41.15,25969.0,34.4312,34.5065,34.4228,34.4312,25969.0
2019-02-04 12:20:00,41.16,41.16,41.08,41.12,23348.0,34.4395,34.4395,34.3726,34.4061,23348.0
2019-02-04 12:30:00,41.12,41.14,41.07,41.12,17131.0,34.4061,34.4228,34.3642,34.4061,17131.0
2019-02-04 12:40:00,41.13,41.16,41.05,41.06,22152.0,34.4144,34.4395,34.3475,34.3559,22152.0
2019-02-04 12:50:00,41.07,41.12,41.04,41.1,31069.0,34.3642,34.4061,34.3391,34.3893,31069.0
2019-02-04 13:00:00,41.11,41.13,41.06,41.11,26941.0,34.3977,34.4144,34.3559,34.3977,26941.0
2019-02-04 13:10:00,41.11,41.11,41.02,41.07,26248.0,34.3977,34.3977,34.3224,34.3642,26248.0
2019-02-04 13:20:00,41.07,41.08,41.05,41.07,21299.0,34.3642,34.3726,34.3475,34.3642,21299.0
2019-02-04 13:30:00,41.07,41.07,41.02,41.02,25005.0,34.3642,34.3642,34.3224,34.3224,25005.0
2019-02-04 13:40:00,41.02,41.04,41.0,41.0,35687.0,34.3224,34.3391,34.3056,34.3056,35687.0
2019-02-04 13:50:00,41.0,41.02,40.97,41.02,23148.0,34.3056,34.3224,34.2805,34.3224,23148.0
2019-02-04 14:00:00,41.02,41.02,40.96,40.97,26928.0,34.3224,34.3224,34.2722,34.2805,26928.0
2019-02-04 14:10:00,40.98,41.0,40.93,40.94,28028.0,34.2889,34.3056,34.2471,34.2554,28028.0
2019-02-04 14:20:00,40.94,40.94,40.89,40.9,26399.0,34.2554,34.2554,34.2136,34.222,26399.0
2019-02-04 14:30:00,40.89,40.94,40.89,40.9,21888.0,34.2136,34.2554,34.2136,34.222,21888.0
2019-02-04 14:40:00,40.9,40.95,40.86,40.89,36074.0,34.222,34.2638,34.1885,34.2136,36074.0
2019-02-04 14:50:00,40.88,40.9,40.82,40.84,29705.0,34.2052,34.222,34.155,34.1718,29705.0
2019-02-04 15:00:00,40.84,40.86,40.79,40.79,37330.0,34.1718,34.1885,34.1299,34.1299,37330.0
2019-02-04 15:10:00,40.79,40.89,40.77,40.86,64116.0,34.1299,34.2136,34.1132,34.1885,64116.0
2019-02-04 15:20:00,40.86,40.89,40.84,40.84,41172.0,34.1885,34.2136,34.1718,34.1718,41172.0
2019-02-04 15:30:00,40.85,40.91,40.82,40.9,55979.0,34.1801,34.2303,34.155,34.222,55979.0
2019-02-04 15:40:00,40.9,40.99,40.87,40.98,106277.0,34.222,34.2973,34.1969,34.2889,106277.0
2019-02-04 15:50:00,40.98,41.05,40.95,41.04,246377.0,34.2889,34.3475,34.2638,34.3391,246377.0
2019-02-05 09:30:00,41.1,41.25,40.95,40.96,57653.0,34.3893,34.5148,34.2638,34.2722,57653.0
2019-02-05 09:40:00,40.96,41.03,40.91,40.98,43162.0,34.2722,34.3307,34.2303,34.2889,43162.0
2019-02-05 09:50:00,40.98,41.06,40.97,41.02,25076.0,34.2889,34.3559,34.2805,34.3224,25076.0
2019-02-05 10:00:00,41.02,41.06,40.93,41.0,61448.0,34.3224,34.3559,34.2471,34.3056,61448.0
2019-02-05 10:10:00,41.01,41.06,41.0,41.04,36209.0,34.314,34.3559,34.3056,34.3391,36209.0
2019-02-05 10:20:00,41.04,41.07,40.99,41.02,38283.0,34.3391,34.3642,34.2973,34.3224,38283.0
2019-02-05 10:30:00,41.01,41.07,40.97,40.97,43165.0,34.314,34.3642,34.2805,34.2805,43165.0
2019-02-05 10:40:00,40.97,40.99,40.9,40.93,46223.0,34.2805,34.2973,34.222,34.2471,46223.0
2019-02-05 10:50:00,40.93,40.93,40.85,40.9,44377.0,34.2471,34.2471,34.1801,34.222,44377.0
2019-02-05 11:00:00,40.9,40.91,40.74,40.75,41270.0,34.222,34.2303,34.0881,34.0965,41270.0
2019-02-05 11:10:00,40.75,40.78,40.65,40.67,63505.0,34.0965,34.1216,34.0128,34.0295,63505.0
2019-02-05 11:20:00,40.66,40.69,40.63,40.65,46825.0,34.0212,34.0463,33.9961,34.0128,46825.0
2019-02-05 11:30:00,40.65,40.69,40.64,40.66,70405.0,34.0128,34.0463,34.0044,34.0212,70405.0
2019-02-05 11:40:00,40.66,40.74,40.66,40.72,52134.0,34.0212,34.0881,34.0212,34.0714,52134.0
2019-02-05 11:50:00,40.72,40.8,40.71,40.79,29923.0,34.0714,34.1383,34.063,34.1299,29923.0
2019-02-05 12:00:00,40.79,40.79,40.7,40.71,65404.0,34.1299,34.1299,34.0546,34.063,65404.0
2019-02-05 12:10:00,40.71,40.76,40.68,40.71,33643.0,34.063,34.1048,34.0379,34.063,33643.0
2019-02-05 12:20:00,40.71,40.71,40.61,40.65,30991.0,34.063,34.063,33.9793,34.0128,30991.0
2019-02-05 12:30:00,40.65,40.67,40.61,40.64,35497.0,34.0128,34.0295,33.9793,34.0044,35497.0
2019-02-05 12:40:00,40.63,40.65,40.59,40.64,70365.0,33.9961,34.0128,33.9626,34.0044,70365.0
2019-02-05 12:50:00,40.64,40.68,40.6,40.61,35108.0,34.0044,34.0379,33.971,33.9793,35108.0
2019-02-05 13:00:00,40.61,40.61,40.48,40.48,34628.0,33.9793,33.9793,33.8706,33.8706,34628.0
2019-02-05 13:10:00,40.48,40.53,40.44,40.51,31519.0,33.8706,33.9124,33.8371,33.8957,31519.0
2019-02-05 13:20:00,40.52,40.52,40.46,40.47,50634.0,33.904,33.904,33.8538,33.8622,50634.0
2019-02-05 13:30:00,40.47,40.48,40.4,40.48,41410.0,33.8622,33.8706,33.8036,33.8706,41410.0
2019-02-05 13:40:00,40.49,40.53,40.46,40.51,27413.0,33.8789,33.9124,33.8538,33.8957,27413.0
2019-02-05 13:50:00,40.51,40.52,40.48,40.51,44263.0,33.8957,33.904,33.8706,33.8957,44263.0
2019-02-05 14:00:00,40.51,40.57,40.51,40.55,24497.0,33.8957,33.9459,33.8957,33.9291,24497.0
2019-02-05 14:10:00,40.55,40.61,40.52,40.56,78281.0,33.9291,33.9793,33.904,33.9375,78281.0
2019-02-05 14:20:00,40.55,40.67,40.55,40.65,36208.0,33.9291,34.0295,33.9291,34.0128,36208.0
2019-02-05 14:30:00,40.64,40.72,40.63,40.69,75373.0,34.0044,34.0714,33.9961,34.0463,75373.0
2019-02-05 14:40:00,40.69,40.74,40.67,40.73,44877.0,34.0463,34.0881,34.0295,34.0797,44877.0
2019-02-05 14:50:00,40.73,40.73,40.69,40.7,60151.0,34.0797,34.0797,34.0463,34.0546,60151.0
2019-02-05 15:00:00,40.7,40.71,40.65,40.71,93706.0,34.0546,34.063,34.0128,34.063,93706.0
2019-02-05 15:10:00,40.72,40.85,40.72,40.8,56620.0,34.0714,34.1801,34.0714,34.1383,56620.0
2019-02-05 15:20:00,40.8,40.83,40.78,40.82,50652.0,34.1383,34.1634,34.1216,34.155,50652.0
2019-02-05 15:30:00,40.82,40.83,40.76,40.79,72812.0,34.155,34.1634,34.1048,34.1299,72812.0
2019-02-05 15:40:00,40.78,40.79,40.7,40.71,134089.0,34.1216,34.1299,34.0546,34.063,134089.0
2019-02-05 15:50:00,40.71,40.71,40.61,40.69,194625.0,34.063,34.063,33.9793,34.0463,194625.0
2019-02-06 09:30:00,40.53,40.68,40.42,40.49,67754.0,33.9124,34.0379,33.8203,33.8789,67754.0
2019-02-06 09:40:00,40.48,40.48,40.34,40.41,89839.0,33.8706,33.8706,33.7534,33.812,89839.0
2019-02-06 09:50:00,40.41,40.59,40.37,40.58,62010.0,33.812,33.9626,33.7785,33.9542,62010.0
2019-02-06 10:00:00,40.59,40.62,40.54,40.59,46844.0,33.9626,33.9877,33.9208,33.9626,46844.0
2019-02-06 10:10:00,40.58,40.58,40.47,40.54,68693.0,33.9542,33.9542,33.8622,33.9208,68693.0
2019-02-06 10:20:00,40.54,40.6,40.48,40.6,50197.0,33.9208,33.971,33.8706,33.971,50197.0
2019-02-06 10:30:00,40.6,40.77,40.57,40.74,34822.0,33.971,34.1132,33.9459,34.0881,34822.0
2019-02-06 10:40:00,40.74,40.81,40.72,40.76,47661.0,34.0881,34.1467,34.0714,34.1048,47661.0
2019-02-06 10:50:00,40.76,40.76,40.69,40.74,46190.0,34.1048,34.1048,34.0463,34.0881,46190.0
2019-02-06 11:00:00,40.75,40.81,40.74,40.78,31173.0,34.0965,34.1467,34.0881,34.1216,31173.0
2019-02-06 11:10:00,40.77,40.77,40.71,40.77,34130.0,34.1132,34.1132,34.063,34.1132,34130.0
2019-02-06 11:20:00,40.78,40.89,40.7,40.89,74657.0,34.1216,34.2136,34.0546,34.2136,74657.0
2019-02-06 11:30:00,40.89,40.91,40.79,40.85,30212.0,34.2136,34.2303,34.1299,34.1801,30212.0
2019-02-06 11:40:00,40.85,40.93,40.83,40.85,38491.0,34.1801,34.2471,34.1634,34.1801,38491.0
2019-02-06 11:50:00,40.86,40.9,40.81,40.81,21266.0,34.1885,34.222,34.1467,34.1467,21266.0
2019-02-06 12:00:00,40.82,40.86,40.8,40.81,32788.0,34.155,34.1885,34.1383,34.1467,32788.0
2019-02-06 12:10:00,40.81,40.84,40.79,40.84,23532.0,34.1467,34.1718,34.1299,34.1718,23532.0
2019-02-06 12:20:00,40.85,40.89,40.84,40.85,34608.0,34.1801,34.2136,34.1718,34.1801,34608.0
2019-02-06 12:30:00,40.84,40.87,40.8,40.83,23667.0,34.1718,34.1969,34.1383,34.1634,23667.0
2019-02-06 12:40:00,40.83,40.9,40.81,40.9,33097.0,34.1634,34.222,34.1467,34.222,33097.0
2019-02-06 12:50:00,40.9,40.97,40.84,40.88,31623.0,34.222,34.2805,34.1718,34.2052,31623.0
2019-02-06 13:00:00,40.89,40.93,40.88,40.88,16261.0,34.2136,34.2471,34.2052,34.2052,16261.0
2019-02-06 13:10:00,40.88,40.88,40.81,40.84,19007.0,34.2052,34.2052,34.1467,34.1718,19007.0
2019-02-06 13:20:00,40.84,40.85,40.81,40.83,45948.0,34.1718,34.1801,34.1467,34.1634,45948.0
2019-02-06 13:30:00,40.83,40.89,40.83,40.89,32583.0,34.1634,34.2136,34.1634,34.2136,32583.0
2019-02-06 13:40:00,40.9,40.93,40.86,40.87,16215.0,34.222,34.2471,34.1885,34.1969,16215.0
2019-02-06 13:50:00,40.87,40.88,40.82,40.85,18942.0,34.1969,34.2052,34.155,34.1801,18942.0
2019-02-06 14:00:00,40.85,40.86,40.69,40.7,49390.0,34.1801,34.1885,34.0463,34.0546,49390.0
2019-02-06 14:10:00,40.7,40.75,40.67,40.75,29480.0,34.0546,34.0965,34.0295,34.0965,29480.0
2019-02-06 14:20:00,40.75,40.77,40.71,40.74,44762.0,34.0965,34.1132,34.063,34.0881,44762.0
2019-02-06 14:30:00,40.74,40.77,40.67,40.68,31848.0,34.0881,34.1132,34.0295,34.0379,31848.0
2019-02-06 14:40:00,40.69,40.71,40.65,40.71,37723.0,34.0463,34.063,34.0128,34.063,37723.0
2019-02-06 14:50:00,40.71,40.73,40.69,40.71,32158.0,34.063,34.0797,34.0463,34.063,32158.0
2019-02-06 15:00:00,40.72,40.77,40.71,40.73,40915.0,34.0714,34.1132,34.063,34.0797,40915.0
2019-02-06 15:10:00,40.73,40.75,40.69,40.72,31646.0,34.0797,34.0965,34.0463,34.0714,31646.0
2019-02-06 15:20:00,40.71,40.75,40.7,40.71,26212.0,34.063,34.0965,34.0546,34.063,26212.0
2019-02-06 15:30:00,40.72,40.74,40.7,40.72,30512.0,34.0714,34.0881,34.0546,34.0714,30512.0
2019-02-06 15:40:00,40.71,40.74,40.69,40.72,91193.0,34.063,34.0881,34.0463,34.0714,91193.0
2019-02-06 15:50:00,40.72,40.87,40.71,40.86,250462.0,34.0714,34.1969,34.063,34.1885,250462.0
2019-02-07 09:30:00,40.72,40.98,40.72,40.95,52377.0,34.0714,34.2889,34.0714,34.2638,52377.0
2019-02-07 09:40:00,40.94,41.07,40.91,40.95,34249.0,34.2554,34.3642,34.2303,34.2638,34249.0
2019-02-07 09:50:00,40.95,41.16,40.94,41.03,38925.0,34.2638,34.4395,34.2554,34.3307,38925.0
2019-02-07 10:00:00,41.04,41.05,40.91,40.93,50066.0,34.3391,34.3475,34.2303,34.2471,50066.0
2019-02-07 10:10:00,40.94,41.12,40.94,41.07,38180.0,34.2554,34.4061,34.2554,34.3642,38180.0
2019-02-07 10:20:00,41.06,41.25,41.05,41.06,37454.0,34.3559,34.5148,34.3475,34.3559,37454.0
2019-02-07 10:30:00,41.06,41.08,40.86,40.9,74347.0,34.3559,34.3726,34.1885,34.222,74347.0
2019-02-07 10:40:00,40.91,40.93,40.79,40.8,47462.0,34.2303,34.2471,34.1299,34.1383,47462.0
2019-02-07 10:50:00,40.79,40.87,40.75,40.86,31111.0,34.1299,34.1969,34.0965,34.1885,31111.0
2019-02-07 11:00:00,40.86,40.89,40.73,40.8,123791.0,34.1885,34.2136,34.0797,34.1383,123791.0
2019-02-07 11:10:00,40.79,40.84,40.75,40.8,45065.0,34.1299,34.1718,34.0965,34.1383,45065.0
2019-02-07 11:20:00,40.8,40.81,40.69,40.71,54077.0,34.1383,34.1467,34.0463,34.063,54077.0
2019-02-07 11:30:00,40.72,40.88,40.68,40.88,60838.0,34.0714,34.2052,34.0379,34.2052,60838.0
2019-02-07 11:40:00,40.88,40.91,40.85,40.85,46382.0,34.2052,34.2303,34.1801,34.1801,46382.0
2019-02-07 11:50:00,40.85,40.88,40.75,40.76,87165.0,34.1801,34.2052,34.0965,34.1048,87165.0
2019-02-07 12:00:00,40.75,40.88,40.74,40.88,58932.0,34.0965,34.2052,34.0881,34.2052,58932.0
2019-02-07 12:10:00,40.87,40.92,40.85,40.92,22695.0,34.1969,34.2387,34.1801,34.2387,22695.0
2019-02-07 12:20:00,40.93,40.99,40.82,40.83,56563.0,34.2471,34.2973,34.155,34.1634,56563.0
2019-02-07 12:30:00,40.83,40.94,40.82,40.92,44259.0,34.1634,34.2554,34.155,34.2387,44259.0
2019-02-07 12:40:00,40.92,40.94,40.87,40.9,32179.0,34.2387,34.2554,34.1969,34.222,32179.0
2019-02-07 12:50:00,40.9,40.93,40.88,40.93,18281.0,34.222,34.2471,34.2052,34.2471,18281.0
2019-02-07 13:00:00,40.93,41.03,40.92,41.01,35998.0,34.2471,34.3307,34.2387,34.314,35998.0
2019-02-07 13:10:00,41.01,41.09,41.0,41.04,24161.0,34.314,34.381,34.3056,34.3391,24161.0
2019-02-07 13:20:00,41.05,41.12,41.02,41.08,68213.0,34.3475,34.4061,34.3224,34.3726,68213.0
2019-02-07 13:30:00,41.09,41.23,41.05,41.21,54736.0,34.381,34.4981,34.3475,34.4814,54736.0
2019-02-07 13:40:00,41.21,41.33,41.21,41.26,62284.0,34.4814,34.5818,34.4814,34.5232,62284.0
2019-02-07 13:50:00,41.25,41.34,41.23,41.28,83314.0,34.5148,34.5901,34.4981,34.5399,83314.0
2019-02-07 14:00:00,41.27,41.32,41.23,41.29,58554.0,34.5316,34.5734,34.4981,34.5483,58554.0
2019-02-07 14:10:00,41.3,41.34,41.26,41.3,35147.0,34.5567,34.5901,34.5232,34.5567,35147.0
2019-02-07 14:20:00,41.29,41.44,41.28,41.4,56824.0,34.5483,34.6738,34.5399,34.6403,56824.0
2019-02-07 14:30:00,41.41,41.45,41.37,41.4,57315.0,34.6487,34.6822,34.6152,34.6403,57315.0
2019-02-07 14:40:00,41.4,41.4,41.3,41.3,42152.0,34.6403,34.6403,34.5567,34.5567,42152.0
2019-02-07 14:50:00,41.31,41.34,41.28,41.3,25082.0,34.565,34.5901,34.5399,34.5567,25082.0
2019-02-07 15:00:00,41.31,41.37,41.29,41.36,40530.0,34.565,34.6152,34.5483,34.6069,40530.0
2019-02-07 15:10:00,41.36,41.38,41.32,41.36,49473.0,34.6069,34.6236,34.5734,34.6069,49473.0
2019-02-07 15:20:00,41.36,41.41,41.36,41.41,37999.0,34.6069,34.6487,34.6069,34.6487,37999.0
2019-02-07 15:30:00,41.4,41.43,41.34,41.41,58349.0,34.6403,34.6654,34.5901,34.6487,58349.0
2019-02-07 15:40:00,41.42,41.56,41.41,41.55,116245.0,34.6571,34.7742,34.6487,34.7658,116245.0
2019-02-07 15:50:00,41.56,41.59,41.5,41.58,232386.0,34.7742,34.7993,34.724,34.7909,232386.0
2019-02-08 09:30:00,41.33,41.39,41.14,41.39,48563.0,34.5818,34.632,34.4228,34.632,48563.0
2019-02-08 09:40:00,41.38,41.47,41.35,41.41,28765.0,34.6236,34.6989,34.5985,34.6487,28765.0
2019-02-08 09:50:00,41.41,41.5,41.34,41.45,26127.0,34.6487,34.724,34.5901,34.6822,26127.0
2019-02-08 10:00:00,41.41,41.5,41.31,41.46,35687.0,34.6487,34.724,34.565,34.6905,35687.0
2019-02-08 10:10:00,41.46,41.52,41.4,41.41,45853.0,34.6905,34.7407,34.6403,34.6487,45853.0
2019-02-08 10:20:00,41.41,41.62,41.38,41.55,43839.0,34.6487,34.8244,34.6236,34.7658,43839.0
2019-02-08 10:30:00,41.55,41.57,41.47,41.55,30080.0,34.7658,34.7826,34.6989,34.7658,30080.0
2019-02-08 10:40:00,41.55,41.65,41.55,41.62,35951.0,34.7658,34.8495,34.7658,34.8244,35951.0
2019-02-08 10:50:00,41.62,41.72,41.59,41.7,28706.0,34.8244,34.9081,34.7993,34.8914,28706.0
2019-02-08 11:00:00,41.71,41.76,41.63,41.71,77472.0,34.8997,34.9416,34.8328,34.8997,77472.0
2019-02-08 11:10:00,41.7,41.85,41.69,41.85,60916.0,34.8914,35.0169,34.883,35.0169,60916.0
2019-02-08 11:20:00,41.85,41.85,41.77,41.77,80751.0,35.0169,35.0169,34.9499,34.9499,80751.0
2019-02-08 11:30:00,41.77,41.87,41.76,41.85,36433.0,34.9499,35.0336,34.9416,35.0169,36433.0
2019-02-08 11:40:00,41.86,41.94,41.74,41.83,75559.0,35.0252,35.0922,34.9248,35.0001,75559.0
2019-02-08 11:50:00,41.84,41.86,41.75,41.82,31330.0,35.0085,35.0252,34.9332,34.9918,31330.0
2019-02-08 12:00:00,41.81,41.85,41.75,41.83,37246.0,34.9834,35.0169,34.9332,35.0001,37246.0
2019-02-08 12:10:00,41.83,41.87,41.77,41.84,45352.0,35.0001,35.0336,34.9499,35.0085,45352.0
2019-02-08 12:20:00,41.85,41.93,41.8,41.93,26580.0,35.0169,35.0838,34.975,35.0838,26580.0
2019-02-08 12:30:00,41.93,41.99,41.9,41.92,50643.0,35.0838,35.134,35.0587,35.0754,50643.0
2019-02-08 12:40:00,41.93,41.94,41.89,41.9,24172.0,35.0838,35.0922,35.0503,35.0587,24172.0
2019-02-08 12:50:00,41.91,41.95,41.82,41.84,43590.0,35.0671,35.1005,34.9918,35.0085,43590.0
2019-02-08 13:00:00,41.84,41.85,41.77,41.79,41170.0,35.0085,35.0169,34.9499,34.9667,41170.0
2019-02-08 13:10:00,41.8,41.87,41.78,41.8,51718.0,34.975,35.0336,34.9583,34.975,51718.0
2019-02-08 13:20:00,41.79,41.84,41.78,41.84,32768.0,34.9667,35.0085,34.9583,35.0085,32768.0
2019-02-08 13:30:00,41.83,41.84,41.81,41.81,16911.0,35.0001,35.0085,34.9834,34.9834,16911.0
2019-02-08 13:40:00,41.81,41.88,41.81,41.84,35389.0,34.9834,35.042,34.9834,35.0085,35389.0
2019-02-08 13:50:00,41.84,41.84,41.79,41.83,25309.0,35.0085,35.0085,34.9667,35.0001,25309.0
2019-02-08 14:00:00,41.83,41.84,41.71,41.74,32987.0,35.0001,35.0085,34.8997,34.9248,32987.0
2019-02-08 14:10:00,41.74,41.74,41.65,41.7,39649.0,34.9248,34.9248,34.8495,34.8914,39649.0
2019-02-08 14:20:00,41.7,41.71,41.61,41.65,33239.0,34.8914,34.8997,34.816,34.8495,33239.0
2019-02-08 14:30:00,41.64,41.72,41.64,41.67,26292.0,34.8411,34.9081,34.8411,34.8663,26292.0
2019-02-08 14:40:00,41.67,41.68,41.61,41.64,32396.0,34.8663,34.8746,34.816,34.8411,32396.0
2019-02-08 14:50:00,41.64,41.7,41.63,41.64,25639.0,34.8411,34.8914,34.8328,34.8411,25639.0
2019-02-08 15:00:00,41.63,41.7,41.63,41.68,32771.0,34.8328,34.8914,34.8328,34.8746,32771.0
2019-02-08 15:10:00,41.67,41.74,41.65,41.73,42877.0,34.8663,34.9248,34.8495,34.9165,42877.0
2019-02-08 15:20:00,41.73,41.76,41.71,41.76,54673.0,34.9165,34.9416,34.8997,34.9416,54673.0
2019-02-08 15:30:00,41.76,41.8,41.73,41.77,61543.0,34.9416,34.975,34.9165,34.9499,61543.0
2019-02-08 15:40:00,41.76,41.82,41.73,41.73,79000.0,34.9416,34.9918,34.9165,34.9165,79000.0
2019-02-08 15:50:00,41.73,41.84,41.66,41.84,187577.0,34.9165,35.0085,34.8579,35.0085,187577.0
2019-02-11 09:30:00,41.87,42.38,41.85,42.22,97737.0,35.0336,35.4603,35.0169,35.3264,97737.0
2019-02-11 09:40:00,42.23,42.3,42.06,42.07,38405.0,35.3348,35.3934,35.1926,35.2009,38405.0
2019-02-11 09:50:00,42.07,42.1,41.98,42.06,30386.0,35.2009,35.226,35.1256,35.1926,30386.0
2019-02-11 10:00:00,42.07,42.1,41.98,42.0,33874.0,35.2009,35.226,35.1256,35.1424,33874.0
2019-02-11 10:10:00,41.99,42.09,41.96,42.07,68271.0,35.134,35.2177,35.1089,35.2009,68271.0
2019-02-11 10:20:00,42.06,42.07,41.96,42.05,37468.0,35.1926,35.2009,35.1089,35.1842,37468.0
2019-02-11 10:30:00,42.05,42.22,42.0,42.22,38375.0,35.1842,35.3264,35.1424,35.3264,38375.0
2019-02-11 10:40:00,42.21,42.26,42.2,42.22,68608.0,35.3181,35.3599,35.3097,35.3264,68608.0
2019-02-11 10:50:00,42.22,42.23,42.09,42.17,32726.0,35.3264,35.3348,35.2177,35.2846,32726.0
2019-02-11 11:00:00,42.18,42.2,42.09,42.14,29841.0,35.293,35.3097,35.2177,35.2595,29841.0
2019-02-11 11:10:00,42.14,42.27,42.14,42.26,34547.0,35.2595,35.3683,35.2595,35.3599,34547.0
2019-02-11 11:20:00,42.27,42.28,42.22,42.25,43058.0,35.3683,35.3767,35.3264,35.3516,43058.0
2019-02-11 11:30:00,42.25,42.27,42.22,42.25,65430.0,35.3516,35.3683,35.3264,35.3516,65430.0
2019-02-11 11:40:00,42.25,42.32,42.24,42.29,32814.0,35.3516,35.4101,35.3432,35.385,32814.0
2019-02-11 11:50:00,42.3,42.32,42.24,42.28,28230.0,35.3934,35.4101,35.3432,35.3767,28230.0
2019-02-11 12:00:00,42.28,42.31,42.24,42.27,47483.0,35.3767,35.4018,35.3432,35.3683,47483.0
2019-02-11 12:10:00,42.27,42.28,42.14,42.14,43629.0,35.3683,35.3767,35.2595,35.2595,43629.0
2019-02-11 12:20:00,42.14,42.2,42.07,42.11,52760.0,35.2595,35.3097,35.2009,35.2344,52760.0
2019-02-11 12:30:00,42.11,42.23,42.11,42.19,29931.0,35.2344,35.3348,35.2344,35.3013,29931.0
2019-02-11 12:40:00,42.19,42.2,42.16,42.19,31272.0,35.3013,35.3097,35.2762,35.3013,31272.0
2019-02-11 12:50:00,42.19,42.22,42.15,42.2,29234.0,35.3013,35.3264,35.2679,35.3097,29234.0
2019-02-11 13:00:00,42.19,42.24,42.18,42.2,26640.0,35.3013,35.3432,35.293,35.3097,26640.0
2019-02-11 13:10:00,42.21,42.22,42.16,42.18,25955.0,35.3181,35.3264,35.2762,35.293,25955.0
2019-02-11 13:20:00,42.18,42.18,42.13,42.13,23881.0,35.293,35.293,35.2511,35.2511,23881.0
2019-02-11 13:30:00,42.13,42.19,42.12,42.18,22722.0,35.2511,35.3013,35.2428,35.293,22722.0
2019-02-11 13:40:00,42.18,42.2,42.16,42.2,16884.0,35.293,35.3097,35.2762,35.3097,16884.0
2019-02-11 13:50:00,42.19,42.23,42.15,42.19,25904.0,35.3013,35.3348,35.2679,35.3013,25904.0
2019-02-11 14:00:00,42.18,42.24,42.16,42.23,31482.0,35.293,35.3432,35.2762,35.3348,31482.0
2019-02-11 14:10:00,42.23,42.24,42.14,42.15,28547.0,35.3348,35.3432,35.2595,35.2679,28547.0
2019-02-11 14:20:00,42.15,42.19,42.15,42.18,20856.0,35.2679,35.3013,35.2679,35.293,20856.0
2019-02-11 14:30:00,42.18,42.21,42.16,42.16,20425.0,35.293,35.3181,35.2762,35.2762,20425.0
2019-02-11 14:40:00,42.16,42.21,42.11,42.11,26652.0,35.2762,35.3181,35.2344,35.2344,26652.0
2019-02-11 14:50:00,42.11,42.11,42.05,42.08,32272.0,35.2344,35.2344,35.1842,35.2093,32272.0
2019-02-11 15:00:00,42.08,42.11,42.07,42.11,38283.0,35.2093,35.2344,35.2009,35.2344,38283.0
2019-02-11 15:10:00,42.11,42.14,42.07,42.09,32768.0,35.2344,35.2595,35.2009,35.2177,32768.0
2019-02-11 15:20:00,42.09,42.21,42.09,42.2,61703.0,35.2177,35.3181,35.2177,35.3097,61703.0
2019-02-11 15:30:00,42.2,42.21,42.14,42.16,80861.0,35.3097,35.3181,35.2595,35.2762,80861.0
2019-02-11 15:40:00,42.16,42.17,42.1,42.14,61087.0,35.2762,35.2846,35.226,35.2595,61087.0
2019-02-11 15:50:00,42.14,42.28,42.13,42.23,266667.0,35.2595,35.3767,35.2511,35.3348,266667.0
2019-02-12 09:30:00,42.5,42.63,42.32,42.39,54206.0,35.5607,35.6695,35.4101,35.4687,54206.0
2019-02-12 09:40:00,42.38,42.38,42.15,42.16,47095.0,35.4603,35.4603,35.2679,35.2762,47095.0
2019-02-12 09:50:00,42.17,42.3,42.17,42.28,45120.0,35.2846,35.3934,35.2846,35.3767,45120.0
2019-02-12 10:00:00,42.29,42.39,42.27,42.38,31000.0,35.385,35.4687,35.3683,35.4603,31000.0
2019-02-12 10:10:00,42.38,42.6,42.38,42.58,62134.0,35.4603,35.6444,35.4603,35.6277,62134.0
2019-02-12 10:20:00,42.59,42.66,42.57,42.61,52128.0,35.636,35.6946,35.6193,35.6528,52128.0
2019-02-12 10:30:00,42.61,42.62,42.56,42.6,50804.0,35.6528,35.6611,35.6109,35.6444,50804.0
2019-02-12 10:40:00,42.6,42.69,42.6,42.68,56686.0,35.6444,35.7197,35.6444,35.7113,56686.0
2019-02-12 10:50:00,42.68,42.79,42.67,42.79,89940.0,35.7113,35.8034,35.703,35.8034,89940.0
2019-02-12 11:00:00,42.8,42.88,42.79,42.79,46729.0,35.8117,35.8787,35.8034,35.8034,46729.0
2019-02-12 11:10:00,42.8,42.92,42.79,42.89,147758.0,35.8117,35.9122,35.8034,35.8871,147758.0
2019-02-12 11:20:00,42.89,42.91,42.68,42.69,146920.0,35.8871,35.9038,35.7113,35.7197,146920.0
2019-02-12 11:30:00,42.68,42.81,42.68,42.8,39968.0,35.7113,35.8201,35.7113,35.8117,39968.0
2019-02-12 11:40:00,42.8,42.81,42.73,42.74,72147.0,35.8117,35.8201,35.7532,35.7615,72147.0
2019-02-12 11:50:00,42.73,42.82,42.73,42.82,68928.0,35.7532,35.8285,35.7532,35.8285,68928.0
2019-02-12 12:00:00,42.82,42.91,42.81,42.87,37469.0,35.8285,35.9038,35.8201,35.8703,37469.0
2019-02-12 12:10:00,42.87,42.9,42.79,42.8,45121.0,35.8703,35.8954,35.8034,35.8117,45121.0
2019-02-12 12:20:00,42.81,42.85,42.72,42.74,34473.0,35.8201,35.8536,35.7448,35.7615,34473.0
2019-02-12 12:30:00,42.74,42.85,42.73,42.85,30089.0,35.7615,35.8536,35.7532,35.8536,30089.0
2019-02-12 12:40:00,42.85,42.87,42.78,42.81,39141.0,35.8536,35.8703,35.795,35.8201,39141.0
2019-02-12 12:50:00,42.8,42.81,42.77,42.79,24038.0,35.8117,35.8201,35.7866,35.8034,24038.0
2019-02-12 13:00:00,42.79,42.79,42.68,42.7,42181.0,35.8034,35.8034,35.7113,35.7281,42181.0
2019-02-12 13:10:00,42.71,42.73,42.65,42.68,23796.0,35.7364,35.7532,35.6862,35.7113,23796.0
2019-02-12 13:20:00,42.68,42.71,42.67,42.71,19009.0,35.7113,35.7364,35.703,35.7364,19009.0
2019-02-12 13:30:00,42.72,42.78,42.7,42.73,31141.0,35.7448,35.795,35.7281,35.7532,31141.0
2019-02-12 13:40:00,42.73,42.77,42.72,42.76,36990.0,35.7532,35.7866,35.7448,35.7783,36990.0
2019-02-12 13:50:00,42.76,42.8,42.74,42.75,23442.0,35.7783,35.8117,35.7615,35.7699,23442.0
2019-02-12 14:00:00,42.75,42.78,42.71,42.78,33339.0,35.7699,35.795,35.7364,35.795,33339.0
2019-02-12 14:10:00,42.79,42.81,42.72,42.76,68361.0,35.8034,35.8201,35.7448,35.7783,68361.0
2019-02-12 14:20:00,42.76,42.79,42.74,42.75,32586.0,35.7783,35.8034,35.7615,35.7699,32586.0
2019-02-12 14:30:00,42.74,42.78,42.73,42.78,35629.0,35.7615,35.795,35.7532,35.795,35629.0
2019-02-12 14:40:00,42.77,42.78,42.74,42.78,20810.0,35.7866,35.795,35.7615,35.795,20810.0
2019-02-12 14:50:00,42.77,42.83,42.77,42.8,29960.0,35.7866,35.8369,35.7866,35.8117,29960.0
2019-02-12 15:00:00,42.8,42.81,42.78,42.79,32715.0,35.8117,35.8201,35.795,35.8034,32715.0
2019-02-12 15:10:00,42.79,42.8,42.77,42.8,37174.0,35.8034,35.8117,35.7866,35.8117,37174.0
2019-02-12 15:20:00,42.79,42.8,42.74,42.75,87664.0,35.8034,35.8117,35.7615,35.7699,87664.0
2019-02-12 15:30:00,42.75,42.75,42.52,42.52,110917.0,35.7699,35.7699,35.5775,35.5775,110917.0
2019-02-12 15:40:00,42.52,42.53,42.47,42.48,240194.0,35.5775,35.5858,35.5356,35.544,240194.0
2019-02-12 15:50:00,42.48,42.48,42.38,42.41,658208.0,35.544,35.544,35.4603,35.4854,658208.0
2019-02-13 09:30:00,42.4,42.69,42.4,42.57,65415.0,35.4771,35.7197,35.4771,35.6193,65415.0
2019-02-13 09:40:00,42.58,42.8,42.52,42.77,65576.0,35.6277,35.8117,35.5775,35.7866,65576.0
2019-02-13 09:50:00,42.79,42.8,42.67,42.68,103948.0,35.8034,35.8117,35.703,35.7113,103948.0
2019-02-13 10:00:00,42.67,42.67,42.49,42.55,109997.0,35.703,35.703,35.5524,35.6026,109997.0
2019-02-13 10:10:00,42.55,42.55,42.47,42.49,61358.0,35.6026,35.6026,35.5356,35.5524,61358.0
2019-02-13 10:20:00,42.5,42.53,42.49,42.52,74888.0,35.5607,35.5858,35.5524,35.5775,74888.0
2019-02-13 10:30:00,42.52,42.57,42.44,42.49,70739.0,35.5775,35.6193,35.5105,35.5524,70739.0
2019-02-13 10:40:00,42.49,42.51,42.34,42.41,38638.0,35.5524,35.5691,35.4269,35.4854,38638.0
2019-02-13 10:50:00,42.4,42.46,42.4,42.44,37069.0,35.4771,35.5273,35.4771,35.5105,37069.0
2019-02-13 11:00:00,42.44,42.52,42.42,42.46,36272.0,35.5105,35.5775,35.4938,35.5273,36272.0
2019-02-13 11:10:00,42.47,42.47,42.4,42.41,31702.0,35.5356,35.5356,35.4771,35.4854,31702.0
2019-02-13 11:20:00,42.42,42.42,42.36,42.37,32487.0,35.4938,35.4938,35.4436,35.452,32487.0
2019-02-13 11:30:00,42.36,42.36,42.3,42.34,51238.0,35.4436,35.4436,35.3934,35.4269,51238.0
2019-02-13 11:40:00,42.34,42.35,42.3,42.32,109175.0,35.4269,35.4352,35.3934,35.4101,109175.0
2019-02-13 11:50:00,42.32,42.34,42.29,42.34,143869.0,35.4101,35.4269,35.385,35.4269,143869.0
2019-02-13 12:00:00,42.31,42.36,42.29,42.3,90703.0,35.4018,35.4436,35.385,35.3934,90703.0
2019-02-13 12:10:00,42.3,42.31,42.21,42.25,55589.0,35.3934,35.4018,35.3181,35.3516,55589.0
2019-02-13 12:20:00,42.24,42.3,42.24,42.27,41440.0,35.3432,35.3934,35.3432,35.3683,41440.0
2019-02-13 12:30:00,42.27,42.43,42.27,42.43,50699.0,35.3683,35.5022,35.3683,35.5022,50699.0
2019-02-13 12:40:00,42.43,42.52,42.42,42.46,96809.0,35.5022,35.5775,35.4938,35.5273,96809.0
2019-02-13 12:50:00,42.46,42.48,42.39,42.43,23718.0,35.5273,35.544,35.4687,35.5022,23718.0
2019-02-13 13:00:00,42.43,42.45,42.37,42.38,18447.0,35.5022,35.5189,35.452,35.4603,18447.0
2019-02-13 13:10:00,42.38,42.38,42.34,42.34,25555.0,35.4603,35.4603,35.4269,35.4269,25555.0
2019-02-13 13:20:00,42.35,42.42,42.34,42.37,21498.0,35.4352,35.4938,35.4269,35.452,21498.0
2019-02-13 13:30:00,42.38,42.43,42.35,42.43,33348.0,35.4603,35.5022,35.4352,35.5022,33348.0
2019-02-13 13:40:00,42.43,42.49,42.42,42.45,47698.0,35.5022,35.5524,35.4938,35.5189,47698.0
2019-02-13 13:50:00,42.46,42.48,42.45,42.48,19588.0,35.5273,35.544,35.5189,35.544,19588.0
2019-02-13 14:00:00,42.48,42.56,42.47,42.56,44248.0,35.544,35.6109,35.5356,35.6109,44248.0
2019-02-13 14:10:00,42.55,42.61,42.49,42.56,64312.0,35.6026,35.6528,35.5524,35.6109,64312.0
2019-02-13 14:20:00,42.55,42.67,42.54,42.66,40602.0,35.6026,35.703,35.5942,35.6946,40602.0
2019-02-13 14:30:00,42.66,42.67,42.58,42.61,55039.0,35.6946,35.703,35.6277,35.6528,55039.0
2019-02-13 14:40:00,42.62,42.66,42.61,42.64,42507.0,35.6611,35.6946,35.6528,35.6779,42507.0
2019-02-13 14:50:00,42.64,42.65,42.56,42.56,29234.0,35.6779,35.6862,35.6109,35.6109,29234.0
2019-02-13 15:00:00,42.57,42.61,42.56,42.59,30473.0,35.6193,35.6528,35.6109,35.636,30473.0
2019-02-13 15:10:00,42.58,42.59,42.54,42.55,76701.0,35.6277,35.636,35.5942,35.6026,76701.0
2019-02-13 15:20:00,42.55,42.56,42.51,42.52,57148.0,35.6026,35.6109,35.5691,35.5775,57148.0
2019-02-13 15:30:00,42.52,42.59,42.52,42.54,63505.0,35.5775,35.636,35.5775,35.5942,63505.0
2019-02-13 15:40:00,42.54,42.56,42.47,42.5,93416.0,35.5942,35.6109,35.5356,35.5607,93416.0
2019-02-13 15:50:00,42.51,42.57,42.44,42.55,209470.0,35.5691,35.6193,35.5105,35.6026,209470.0
2019-02-14 09:30:00,42.56,42.96,42.39,42.81,68204.0,35.6109,35.9456,35.4687,35.8201,68204.0
2019-02-14 09:40:00,42.82,42.83,42.58,42.59,69226.0,35.8285,35.8369,35.6277,35.636,69226.0
2019-02-14 09:50:00,42.58,42.63,42.47,42.61,94247.0,35.6277,35.6695,35.5356,35.6528,94247.0
2019-02-14 10:00:00,42.63,42.75,42.55,42.65,48566.0,35.6695,35.7699,35.6026,35.6862,48566.0
2019-02-14 10:10:00,42.64,42.71,42.6,42.65,68190.0,35.6779,35.7364,35.6444,35.6862,68190.0
2019-02-14 10:20:00,42.64,42.64,42.47,42.51,47361.0,35.6779,35.6779,35.5356,35.5691,47361.0
2019-02-14 10:30:00,42.52,42.55,42.39,42.55,123321.0,35.5775,35.6026,35.4687,35.6026,123321.0
2019-02-14 10:40:00,42.55,42.6,42.48,42.51,88917.0,35.6026,35.6444,35.544,35.5691,88917.0
2019-02-14 10:50:00,42.51,42.52,42.45,42.48,42789.0,35.5691,35.5775,35.5189,35.544,42789.0
2019-02-14 11:00:00,42.48,42.51,42.46,42.49,27416.0,35.544,35.5691,35.5273,35.5524,27416.0
2019-02-14 11:10:00,42.5,42.52,42.45,42.49,40508.0,35.5607,35.5775,35.5189,35.5524,40508.0
2019-02-14 11:20:00,42.5,42.51,42.47,42.48,20051.0,35.5607,35.5691,35.5356,35.544,20051.0
2019-02-14 11:30:00,42.49,42.5,42.44,42.49,35170.0,35.5524,35.5607,35.5105,35.5524,35170.0
2019-02-14 11:40:00,42.48,42.53,42.46,42.5,27369.0,35.544,35.5858,35.5273,35.5607,27369.0
2019-02-14 11:50:00,42.5,42.52,42.47,42.5,25866.0,35.5607,35.5775,35.5356,35.5607,25866.0
2019-02-14 12:00:00,42.51,42.58,42.49,42.55,44313.0,35.5691,35.6277,35.5524,35.6026,44313.0
2019-02-14 12:10:00,42.57,42.64,42.54,42.64,49354.0,35.6193,35.6779,35.5942,35.6779,49354.0
2019-02-14 12:20:00,42.65,42.66,42.59,42.61,55034.0,35.6862,35.6946,35.636,35.6528,55034.0
2019-02-14 12:30:00,42.61,42.65,42.59,42.64,39807.0,35.6528,35.6862,35.636,35.6779,39807.0
2019-02-14 12:40:00,42.63,42.65,42.61,42.61,57253.0,35.6695,35.6862,35.6528,35.6528,57253.0
2019-02-14 12:50:00,42.61,42.63,42.58,42.59,27898.0,35.6528,35.6695,35.6277,35.636,27898.0
2019-02-14 13:00:00,42.6,42.6,42.54,42.54,36613.0,35.6444,35.6444,35.5942,35.5942,36613.0
2019-02-14 13:10:00,42.55,42.55,42.5,42.52,31560.0,35.6026,35.6026,35.5607,35.5775,31560.0
2019-02-14 13:20:00,42.53,42.54,42.49,42.54,32598.0,35.5858,35.5942,35.5524,35.5942,32598.0
2019-02-14 13:30:00,42.54,42.57,42.51,42.51,29654.0,35.5942,35.6193,35.5691,35.5691,29654.0
2019-02-14 13:40:00,42.51,42.59,42.5,42.59,53977.0,35.5691,35.636,35.5607,35.636,53977.0
2019-02-14 13:50:00,42.6,42.65,42.6,42.62,20501.0,35.6444,35.6862,35.6444,35.6611,20501.0
2019-02-14 14:00:00,42.61,42.66,42.59,42.66,23015.0,35.6528,35.6946,35.636,35.6946,23015.0
2019-02-14 14:10:00,42.66,42.77,42.65,42.74,24900.0,35.6946,35.7866,35.6862,35.7615,24900.0
2019-02-14 14:20:00,42.75,42.77,42.66,42.68,38022.0,35.7699,35.7866,35.6946,35.7113,38022.0
2019-02-14 14:30:00,42.66,42.67,42.61,42.64,27975.0,35.6946,35.703,35.6528,35.6779,27975.0
2019-02-14 14:40:00,42.64,42.67,42.61,42.63,43666.0,35.6779,35.703,35.6528,35.6695,43666.0
2019-02-14 14:50:00,42.62,42.66,42.59,42.63,30456.0,35.6611,35.6946,35.636,35.6695,30456.0
2019-02-14 15:00:00,42.64,42.71,42.62,42.64,62449.0,35.6779,35.7364,35.6611,35.6779,62449.0
2019-02-14 15:10:00,42.64,42.67,42.6,42.61,39445.0,35.6779,35.703,35.6444,35.6528,39445.0
2019-02-14 15:20:00,42.61,42.68,42.61,42.66,34517.0,35.6528,35.7113,35.6528,35.6946,34517.0
2019-02-14 15:30:00,42.66,42.69,42.64,42.68,59158.0,35.6946,35.7197,35.6779,35.7113,59158.0
2019-02-14 15:40:00,42.67,42.67,42.55,42.6,101053.0,35.703,35.703,35.6026,35.6444,101053.0
2019-02-14 15:50:00,42.6,42.65,42.53,42.6,191887.0,35.6444,35.6862,35.5858,35.6444,191887.0
2019-02-15 09:30:00,42.85,43.09,42.7,42.73,131231.0,35.8536,36.0544,35.7281,35.7532,131231.0
2019-02-15 09:40:00,42.75,42.91,42.63,42.86,34707.0,35.7699,35.9038,35.6695,35.862,34707.0
2019-02-15 09:50:00,42.87,42.94,42.8,42.88,15637.0,35.8703,35.9289,35.8117,35.8787,15637.0
2019-02-15 10:00:00,42.88,42.92,42.69,42.77,27074.0,35.8787,35.9122,35.7197,35.7866,27074.0
2019-02-15 10:10:00,42.77,42.82,42.74,42.81,130592.0,35.7866,35.8285,35.7615,35.8201,130592.0
2019-02-15 10:20:00,42.8,42.81,42.72,42.73,49267.0,35.8117,35.8201,35.7448,35.7532,49267.0
2019-02-15 10:30:00,42.71,42.75,42.71,42.73,17084.0,35.7364,35.7699,35.7364,35.7532,17084.0
2019-02-15 10:40:00,42.73,42.76,42.68,42.73,17134.0,35.7532,35.7783,35.7113,35.7532,17134.0
2019-02-15 10:50:00,42.73,42.73,42.67,42.7,22298.0,35.7532,35.7532,35.703,35.7281,22298.0
2019-02-15 11:00:00,42.71,42.73,42.6,42.61,42308.0,35.7364,35.7532,35.6444,35.6528,42308.0
2019-02-15 11:10:00,42.61,42.61,42.51,42.55,60103.0,35.6528,35.6528,35.5691,35.6026,60103.0
2019-02-15 11:20:00,42.56,42.62,42.56,42.59,19675.0,35.6109,35.6611,35.6109,35.636,19675.0
2019-02-15 11:30:00,42.59,42.6,42.54,42.55,62820.0,35.636,35.6444,35.5942,35.6026,62820.0
2019-02-15 11:40:00,42.57,42.63,42.56,42.62,19027.0,35.6193,35.6695,35.6109,35.6611,19027.0
2019-02-15 11:50:00,42.62,42.64,42.57,42.58,26902.0,35.6611,35.6779,35.6193,35.6277,26902.0
2019-02-15 12:00:00,42.59,42.62,42.45,42.52,82228.0,35.636,35.6611,35.5189,35.5775,82228.0
2019-02-15 12:10:00,42.52,42.64,42.49,42.64,53756.0,35.5775,35.6779,35.5524,35.6779,53756.0
2019-02-15 12:20:00,42.64,42.64,42.56,42.56,27905.0,35.6779,35.6779,35.6109,35.6109,27905.0
2019-02-15 12:30:00,42.56,42.66,42.55,42.65,38594.0,35.6109,35.6946,35.6026,35.6862,38594.0
2019-02-15 12:40:00,42.65,42.7,42.62,42.69,15723.0,35.6862,35.7281,35.6611,35.7197,15723.0
2019-02-15 12:50:00,42.7,42.71,42.63,42.63,23816.0,35.7281,35.7364,35.6695,35.6695,23816.0
2019-02-15 13:00:00,42.64,42.69,42.56,42.59,37562.0,35.6779,35.7197,35.6109,35.636,37562.0
2019-02-15 13:10:00,42.6,42.63,42.59,42.61,17958.0,35.6444,35.6695,35.636,35.6528,17958.0
2019-02-15 13:20:00,42.62,42.63,42.55,42.56,36218.0,35.6611,35.6695,35.6026,35.6109,36218.0
2019-02-15 13:30:00,42.55,42.61,42.55,42.6,18649.0,35.6026,35.6528,35.6026,35.6444,18649.0
2019-02-15 13:40:00,42.6,42.66,42.59,42.65,19679.0,35.6444,35.6946,35.636,35.6862,19679.0
2019-02-15 13:50:00,42.65,42.67,42.55,42.56,34859.0,35.6862,35.703,35.6026,35.6109,34859.0
2019-02-15 14:00:00,42.57,42.62,42.56,42.59,45296.0,35.6193,35.6611,35.6109,35.636,45296.0
2019-02-15 14:10:00,42.59,42.6,42.52,42.56,34347.0,35.636,35.6444,35.5775,35.6109,34347.0
2019-02-15 14:20:00,42.55,42.58,42.5,42.57,54349.0,35.6026,35.6277,35.5607,35.6193,54349.0
2019-02-15 14:30:00,42.57,42.6,42.55,42.6,25683.0,35.6193,35.6444,35.6026,35.6444,25683.0
2019-02-15 14:40:00,42.6,42.6,42.56,42.58,13039.0,35.6444,35.6444,35.6109,35.6277,13039.0
2019-02-15 14:50:00,42.58,42.6,42.56,42.58,25165.0,35.6277,35.6444,35.6109,35.6277,25165.0
2019-02-15 15:00:00,42.58,42.58,42.49,42.54,44050.0,35.6277,35.6277,35.5524,35.5942,44050.0
2019-02-15 15:10:00,42.54,42.55,42.49,42.52,35598.0,35.5942,35.6026,35.5524,35.5775,35598.0
2019-02-15 15:20:00,42.53,42.57,42.53,42.54,31910.0,35.5858,35.6193,35.5858,35.5942,31910.0
2019-02-15 15:30:00,42.54,42.55,42.49,42.54,128424.0,35.5942,35.6026,35.5524,35.5942,128424.0
2019-02-15 15:40:00,42.54,42.6,42.53,42.55,112916.0,35.5942,35.6444,35.5858,35.6026,112916.0
2019-02-15 15:50:00,42.54,42.55,42.43,42.46,325423.0,35.5942,35.6026,35.5022,35.5273,325423.0
2019-02-19 09:30:00,42.42,42.56,42.22,42.33,58332.0,35.4938,35.6109,35.3264,35.4185,58332.0
2019-02-19 09:40:00,42.35,42.51,42.31,42.34,56908.0,35.4352,35.5691,35.4018,35.4269,56908.0
2019-02-19 09:50:00,42.34,42.48,42.25,42.47,49628.0,35.4269,35.544,35.3516,35.5356,49628.0
2019-02-19 10:00:00,42.48,42.56,42.47,42.52,55478.0,35.544,35.6109,35.5356,35.5775,55478.0
2019-02-19 10:10:00,42.52,42.53,42.47,42.5,79197.0,35.5775,35.5858,35.5356,35.5607,79197.0
2019-02-19 10:20:00,42.5,42.52,42.47,42.51,53425.0,35.5607,35.5775,35.5356,35.5691,53425.0
2019-02-19 10:30:00,42.51,42.52,42.39,42.4,46362.0,35.5691,35.5775,35.4687,35.4771,46362.0
2019-02-19 10:40:00,42.39,42.53,42.38,42.51,64046.0,35.4687,35.5858,35.4603,35.5691,64046.0
2019-02-19 10:50:00,42.51,42.51,42.46,42.51,33857.0,35.5691,35.5691,35.5273,35.5691,33857.0
2019-02-19 11:00:00,42.51,42.59,42.5,42.5,102668.0,35.5691,35.636,35.5607,35.5607,102668.0
2019-02-19 11:10:00,42.5,42.51,42.39,42.45,45303.0,35.5607,35.5691,35.4687,35.5189,45303.0
2019-02-19 11:20:00,42.45,42.46,42.38,42.38,36657.0,35.5189,35.5273,35.4603,35.4603,36657.0
2019-02-19 11:30:00,42.39,42.43,42.31,42.35,48356.0,35.4687,35.5022,35.4018,35.4352,48356.0
2019-02-19 11:40:00,42.35,42.44,42.35,42.43,30611.0,35.4352,35.5105,35.4352,35.5022,30611.0
2019-02-19 11:50:00,42.42,42.51,42.42,42.5,27070.0,35.4938,35.5691,35.4938,35.5607,27070.0
2019-02-19 12:00:00,42.51,42.51,42.45,42.46,46083.0,35.5691,35.5691,35.5189,35.5273,46083.0
2019-02-19 12:10:00,42.45,42.49,42.44,42.48,24572.0,35.5189,35.5524,35.5105,35.544,24572.0
2019-02-19 12:20:00,42.48,42.51,42.44,42.49,64053.0,35.544,35.5691,35.5105,35.5524,64053.0
2019-02-19 12:30:00,42.48,42.51,42.47,42.49,23018.0,35.544,35.5691,35.5356,35.5524,23018.0
2019-02-19 12:40:00,42.49,42.53,42.48,42.51,53738.0,35.5524,35.5858,35.544,35.5691,53738.0
2019-02-19 12:50:00,42.52,42.52,42.44,42.48,33246.0,35.5775,35.5775,35.5105,35.544,33246.0
2019-02-19 13:00:00,42.48,42.51,42.45,42.5,26155.0,35.544,35.5691,35.5189,35.5607,26155.0
2019-02-19 13:10:00,42.5,42.52,42.46,42.48,22857.0,35.5607,35.5775,35.5273,35.544,22857.0
2019-02-19 13:20:00,42.49,42.53,42.48,42.49,23212.0,35.5524,35.5858,35.544,35.5524,23212.0
2019-02-19 13:30:00,42.48,42.48,42.43,42.44,18215.0,35.544,35.544,35.5022,35.5105,18215.0
2019-02-19 13:40:00,42.45,42.49,42.45,42.48,21739.0,35.5189,35.5524,35.5189,35.544,21739.0
2019-02-19 13:50:00,42.48,42.49,42.41,42.41,24171.0,35.544,35.5524,35.4854,35.4854,24171.0
2019-02-19 14:00:00,42.41,42.46,42.41,42.45,22496.0,35.4854,35.5273,35.4854,35.5189,22496.0
2019-02-19 14:10:00,42.46,42.47,42.4,42.44,29795.0,35.5273,35.5356,35.4771,35.5105,29795.0
2019-02-19 14:20:00,42.43,42.45,42.42,42.43,19680.0,35.5022,35.5189,35.4938,35.5022,19680.0
2019-02-19 14:30:00,42.44,42.48,42.43,42.44,26866.0,35.5105,35.544,35.5022,35.5105,26866.0
2019-02-19 14:40:00,42.44,42.46,42.36,42.45,46714.0,35.5105,35.5273,35.4436,35.5189,46714.0
2019-02-19 14:50:00,42.46,42.52,42.43,42.49,41210.0,35.5273,35.5775,35.5022,35.5524,41210.0
2019-02-19 15:00:00,42.48,42.49,42.44,42.49,20128.0,35.544,35.5524,35.5105,35.5524,20128.0
2019-02-19 15:10:00,42.48,42.52,42.47,42.49,40029.0,35.544,35.5775,35.5356,35.5524,40029.0
2019-02-19 15:20:00,42.49,42.49,42.4,42.45,52629.0,35.5524,35.5524,35.4771,35.5189,52629.0
2019-02-19 15:30:00,42.45,42.49,42.42,42.47,38620.0,35.5189,35.5524,35.4938,35.5356,38620.0
2019-02-19 15:40:00,42.46,42.51,42.45,42.48,76359.0,35.5273,35.5691,35.5189,35.544,76359.0
2019-02-19 15:50:00,42.48,42.48,42.43,42.45,169026.0,35.544,35.544,35.5022,35.5189,169026.0
2019-02-20 09:30:00,42.38,42.53,42.25,42.46,47157.0,35.4603,35.5858,35.3516,35.5273,47157.0
2019-02-20 09:40:00,42.43,42.43,42.3,42.36,70863.0,35.5022,35.5022,35.3934,35.4436,70863.0
2019-02-20 09:50:00,42.33,42.46,42.33,42.43,30491.0,35.4185,35.5273,35.4185,35.5022,30491.0
2019-02-20 10:00:00,42.42,42.55,42.41,42.51,113042.0,35.4938,35.6026,35.4854,35.5691,113042.0
2019-02-20 10:10:00,42.51,42.54,42.45,42.51,59315.0,35.5691,35.5942,35.5189,35.5691,59315.0
2019-02-20 10:20:00,42.51,42.53,42.46,42.5,65100.0,35.5691,35.5858,35.5273,35.5607,65100.0
2019-02-20 10:30:00,42.51,42.6,42.51,42.54,36435.0,35.5691,35.6444,35.5691,35.5942,36435.0
2019-02-20 10:40:00,42.54,42.54,42.3,42.32,28453.0,35.5942,35.5942,35.3934,35.4101,28453.0
2019-02-20 10:50:00,42.32,42.34,42.25,42.26,23209.0,35.4101,35.4269,35.3516,35.3599,23209.0
2019-02-20 11:00:00,42.26,42.38,42.25,42.38,26253.0,35.3599,35.4603,35.3516,35.4603,26253.0
2019-02-20 11:10:00,42.38,42.38,42.17,42.19,110765.0,35.4603,35.4603,35.2846,35.3013,110765.0
2019-02-20 11:20:00,42.19,42.35,42.14,42.29,187739.0,35.3013,35.4352,35.2595,35.385,187739.0
2019-02-20 11:30:00,42.28,42.39,42.27,42.37,22244.0,35.3767,35.4687,35.3683,35.452,22244.0
2019-02-20 11:40:00,42.36,42.39,42.33,42.39,22542.0,35.4436,35.4687,35.4185,35.4687,22542.0
2019-02-20 11:50:00,42.39,42.46,42.39,42.4,23102.0,35.4687,35.5273,35.4687,35.4771,23102.0
2019-02-20 12:00:00,42.4,42.4,42.34,42.34,28510.0,35.4771,35.4771,35.4269,35.4269,28510.0
2019-02-20 12:10:00,42.34,42.42,42.34,42.42,15671.0,35.4269,35.4938,35.4269,35.4938,15671.0
2019-02-20 12:20:00,42.41,42.43,42.32,42.33,41641.0,35.4854,35.5022,35.4101,35.4185,41641.0
2019-02-20 12:30:00,42.33,42.35,42.24,42.25,38571.0,35.4185,35.4352,35.3432,35.3516,38571.0
2019-02-20 12:40:00,42.25,42.27,42.2,42.25,32566.0,35.3516,35.3683,35.3097,35.3516,32566.0
2019-02-20 12:50:00,42.24,42.25,42.19,42.23,21995.0,35.3432,35.3516,35.3013,35.3348,21995.0
2019-02-20 13:00:00,42.23,42.23,42.2,42.21,19890.0,35.3348,35.3348,35.3097,35.3181,19890.0
2019-02-20 13:10:00,42.22,42.26,42.21,42.22,19811.0,35.3264,35.3599,35.3181,35.3264,19811.0
2019-02-20 13:20:00,42.22,42.25,42.19,42.23,27636.0,35.3264,35.3516,35.3013,35.3348,27636.0
2019-02-20 13:30:00,42.23,42.23,42.18,42.2,16575.0,35.3348,35.3348,35.293,35.3097,16575.0
2019-02-20 13:40:00,42.2,42.23,42.19,42.22,15841.0,35.3097,35.3348,35.3013,35.3264,15841.0
2019-02-20 13:50:00,42.22,42.24,42.17,42.2,35761.0,35.3264,35.3432,35.2846,35.3097,35761.0
2019-02-20 14:00:00,42.2,42.26,42.16,42.17,30296.0,35.3097,35.3599,35.2762,35.2846,30296.0
2019-02-20 14:10:00,42.16,42.19,42.08,42.09,38882.0,35.2762,35.3013,35.2093,35.2177,38882.0
2019-02-20 14:20:00,42.08,42.13,42.04,42.12,37807.0,35.2093,35.2511,35.1758,35.2428,37807.0
2019-02-20 14:30:00,42.13,42.23,42.13,42.18,49941.0,35.2511,35.3348,35.2511,35.293,49941.0
2019-02-20 14:40:00,42.16,42.21,42.15,42.19,25900.0,35.2762,35.3181,35.2679,35.3013,25900.0
2019-02-20 14:50:00,42.19,42.24,42.17,42.2,20968.0,35.3013,35.3432,35.2846,35.3097,20968.0
2019-02-20 15:00:00,42.21,42.24,42.18,42.23,22520.0,35.3181,35.3432,35.293,35.3348,22520.0
2019-02-20 15:10:00,42.23,42.26,42.19,42.21,32038.0,35.3348,35.3599,35.3013,35.3181,32038.0
2019-02-20 15:20:00,42.21,42.22,42.12,42.13,41041.0,35.3181,35.3264,35.2428,35.2511,41041.0
2019-02-20 15:30:00,42.12,42.2,42.11,42.12,37252.0,35.2428,35.3097,35.2344,35.2428,37252.0
2019-02-20 15:40:00,42.12,42.18,42.11,42.16,63464.0,35.2428,35.293,35.2344,35.2762,63464.0
2019-02-20 15:50:00,42.17,42.17,41.99,42.06,265730.0,35.2846,35.2846,35.134,35.1926,265730.0
2019-02-21 09:30:00,41.91,42.15,41.91,42.03,61548.0,35.0671,35.2679,35.0671,35.1675,61548.0
2019-02-21 09:40:00,42.05,42.08,41.87,42.04,44996.0,35.1842,35.2093,35.0336,35.1758,44996.0
2019-02-21 09:50:00,42.05,42.12,41.98,42.08,36941.0,35.1842,35.2428,35.1256,35.2093,36941.0
2019-02-21 10:00:00,42.07,42.15,42.02,42.13,51979.0,35.2009,35.2679,35.1591,35.2511,51979.0
2019-02-21 10:10:00,42.14,42.23,42.11,42.16,74366.0,35.2595,35.3348,35.2344,35.2762,74366.0
2019-02-21 10:20:00,42.16,42.18,42.01,42.04,129710.0,35.2762,35.293,35.1507,35.1758,129710.0
2019-02-21 10:30:00,42.04,42.05,41.92,41.93,77126.0,35.1758,35.1842,35.0754,35.0838,77126.0
2019-02-21 10:40:00,41.92,41.93,41.69,41.7,231842.0,35.0754,35.0838,34.883,34.8914,231842.0
2019-02-21 10:50:00,41.7,42.0,41.62,41.87,182627.0,34.8914,35.1424,34.8244,35.0336,182627.0
2019-02-21 11:00:00,41.88,42.01,41.87,42.01,97408.0,35.042,35.1507,35.0336,35.1507,97408.0
2019-02-21 11:10:00,42.01,42.03,41.88,41.97,44052.0,35.1507,35.1675,35.042,35.1173,44052.0
2019-02-21 11:20:00,41.97,42.01,41.94,42.0,269396.0,35.1173,35.1507,35.0922,35.1424,269396.0
2019-02-21 11:30:00,42.0,42.12,41.96,42.08,192259.0,35.1424,35.2428,35.1089,35.2093,192259.0
2019-02-21 11:40:00,42.08,42.22,42.05,42.21,50126.0,35.2093,35.3264,35.1842,35.3181,50126.0
2019-02-21 11:50:00,42.21,42.29,42.19,42.23,42898.0,35.3181,35.385,35.3013,35.3348,42898.0
2019-02-21 12:00:00,42.23,42.24,42.19,42.23,20758.0,35.3348,35.3432,35.3013,35.3348,20758.0
2019-02-21 12:10:00,42.23,42.24,42.14,42.14,30175.0,35.3348,35.3432,35.2595,35.2595,30175.0
2019-02-21 12:20:00,42.14,42.19,42.09,42.19,21729.0,35.2595,35.3013,35.2177,35.3013,21729.0
2019-02-21 12:30:00,42.19,42.19,42.12,42.13,17457.0,35.3013,35.3013,35.2428,35.2511,17457.0
2019-02-21 12:40:00,42.13,42.16,42.12,42.14,15514.0,35.2511,35.2762,35.2428,35.2595,15514.0
2019-02-21 12:50:00,42.14,42.2,42.13,42.19,27512.0,35.2595,35.3097,35.2511,35.3013,27512.0
2019-02-21 13:00:00,42.2,42.2,42.13,42.17,24996.0,35.3097,35.3097,35.2511,35.2846,24996.0
2019-02-21 13:10:00,42.18,42.18,42.11,42.11,24942.0,35.293,35.293,35.2344,35.2344,24942.0
2019-02-21 13:20:00,42.12,42.14,42.1,42.14,16510.0,35.2428,35.2595,35.226,35.2595,16510.0
2019-02-21 13:30:00,42.14,42.18,42.13,42.17,26994.0,35.2595,35.293,35.2511,35.2846,26994.0
2019-02-21 13:40:00,42.17,42.18,42.13,42.18,40613.0,35.2846,35.293,35.2511,35.293,40613.0
2019-02-21 13:50:00,42.17,42.22,42.16,42.21,26108.0,35.2846,35.3264,35.2762,35.3181,26108.0
2019-02-21 14:00:00,42.21,42.26,42.2,42.26,19155.0,35.3181,35.3599,35.3097,35.3599,19155.0
2019-02-21 14:10:00,42.26,42.28,42.19,42.2,26790.0,35.3599,35.3767,35.3013,35.3097,26790.0
2019-02-21 14:20:00,42.19,42.24,42.18,42.22,28206.0,35.3013,35.3432,35.293,35.3264,28206.0
2019-02-21 14:30:00,42.21,42.23,42.16,42.18,34366.0,35.3181,35.3348,35.2762,35.293,34366.0
2019-02-21 14:40:00,42.17,42.21,42.09,42.09,42358.0,35.2846,35.3181,35.2177,35.2177,42358.0
2019-02-21 14:50:00,42.09,42.1,42.04,42.05,70203.0,35.2177,35.226,35.1758,35.1842,70203.0
2019-02-21 15:00:00,42.05,42.19,42.05,42.18,145052.0,35.1842,35.3013,35.1842,35.293,145052.0
2019-02-21 15:10:00,42.18,42.2,42.14,42.15,64429.0,35.293,35.3097,35.2595,35.2679,64429.0
2019-02-21 15:20:00,42.15,42.22,42.14,42.22,58048.0,35.2679,35.3264,35.2595,35.3264,58048.0
2019-02-21 15:30:00,42.21,42.25,42.15,42.25,68438.0,35.3181,35.3516,35.2679,35.3516,68438.0
2019-02-21 15:40:00,42.25,42.4,42.21,42.4,121984.0,35.3516,35.4771,35.3181,35.4771,121984.0
2019-02-21 15:50:00,42.4,42.48,42.37,42.45,384711.0,35.4771,35.544,35.452,35.5189,384711.0
2019-02-22 09:30:00,42.65,42.76,42.53,42.61,47465.0,35.6862,35.7783,35.5858,35.6528,47465.0
2019-02-22 09:40:00,42.62,42.85,42.62,42.77,32730.0,35.6611,35.8536,35.6611,35.7866,32730.0
2019-02-22 09:50:00,42.77,42.8,42.69,42.72,67010.0,35.7866,35.8117,35.7197,35.7448,67010.0
2019-02-22 10:00:00,42.73,42.73,42.64,42.67,39666.0,35.7532,35.7532,35.6779,35.703,39666.0
2019-02-22 10:10:00,42.67,42.68,42.44,42.5,48863.0,35.703,35.7113,35.5105,35.5607,48863.0
2019-02-22 10:20:00,42.51,42.59,42.5,42.52,45214.0,35.5691,35.636,35.5607,35.5775,45214.0
2019-02-22 10:30:00,42.52,42.58,42.49,42.53,63541.0,35.5775,35.6277,35.5524,35.5858,63541.0
2019-02-22 10:40:00,42.53,42.53,42.46,42.48,30462.0,35.5858,35.5858,35.5273,35.544,30462.0
2019-02-22 10:50:00,42.47,42.55,42.45,42.5,47800.0,35.5356,35.6026,35.5189,35.5607,47800.0
2019-02-22 11:00:00,42.5,42.5,42.44,42.48,19743.0,35.5607,35.5607,35.5105,35.544,19743.0
2019-02-22 11:10:00,42.48,42.5,42.44,42.49,28506.0,35.544,35.5607,35.5105,35.5524,28506.0
2019-02-22 11:20:00,42.48,42.51,42.43,42.46,27150.0,35.544,35.5691,35.5022,35.5273,27150.0
2019-02-22 11:30:00,42.46,42.46,42.41,42.43,28101.0,35.5273,35.5273,35.4854,35.5022,28101.0
2019-02-22 11:40:00,42.44,42.46,42.39,42.44,22679.0,35.5105,35.5273,35.4687,35.5105,22679.0
2019-02-22 11:50:00,42.44,42.45,42.39,42.45,20196.0,35.5105,35.5189,35.4687,35.5189,20196.0
2019-02-22 12:00:00,42.44,42.46,42.4,42.41,22306.0,35.5105,35.5273,35.4771,35.4854,22306.0
2019-02-22 12:10:00,42.41,42.41,42.34,42.38,14590.0,35.4854,35.4854,35.4269,35.4603,14590.0
2019-02-22 12:20:00,42.39,42.39,42.32,42.39,43651.0,35.4687,35.4687,35.4101,35.4687,43651.0
2019-02-22 12:30:00,42.39,42.4,42.34,42.37,20092.0,35.4687,35.4771,35.4269,35.452,20092.0
2019-02-22 12:40:00,42.37,42.38,42.33,42.34,16866.0,35.452,35.4603,35.4185,35.4269,16866.0
2019-02-22 12:50:00,42.34,42.38,42.32,42.37,13630.0,35.4269,35.4603,35.4101,35.452,13630.0
2019-02-22 13:00:00,42.37,42.39,42.33,42.34,13619.0,35.452,35.4687,35.4185,35.4269,13619.0
2019-02-22 13:10:00,42.34,42.39,42.33,42.38,18394.0,35.4269,35.4687,35.4185,35.4603,18394.0
2019-02-22 13:20:00,42.37,42.4,42.32,42.33,44702.0,35.452,35.4771,35.4101,35.4185,44702.0
2019-02-22 13:30:00,42.33,42.38,42.29,42.37,28753.0,35.4185,35.4603,35.385,35.452,28753.0
2019-02-22 13:40:00,42.38,42.41,42.38,42.4,14690.0,35.4603,35.4854,35.4603,35.4771,14690.0
2019-02-22 13:50:00,42.4,42.4,42.34,42.37,37329.0,35.4771,35.4771,35.4269,35.452,37329.0
2019-02-22 14:00:00,42.37,42.37,42.32,42.35,17296.0,35.452,35.452,35.4101,35.4352,17296.0
2019-02-22 14:10:00,42.35,42.36,42.28,42.32,53058.0,35.4352,35.4436,35.3767,35.4101,53058.0
2019-02-22 14:20:00,42.33,42.33,42.29,42.3,44229.0,35.4185,35.4185,35.385,35.3934,44229.0
2019-02-22 14:30:00,42.29,42.31,42.23,42.29,25174.0,35.385,35.4018,35.3348,35.385,25174.0
2019-02-22 14:40:00,42.28,42.3,42.24,42.27,18003.0,35.3767,35.3934,35.3432,35.3683,18003.0
2019-02-22 14:50:00,42.28,42.28,42.17,42.21,34700.0,35.3767,35.3767,35.2846,35.3181,34700.0
2019-02-22 15:00:00,42.2,42.22,42.17,42.19,25997.0,35.3097,35.3264,35.2846,35.3013,25997.0
2019-02-22 15:10:00,42.19,42.25,42.19,42.24,23371.0,35.3013,35.3516,35.3013,35.3432,23371.0
2019-02-22 15:20:00,42.23,42.28,42.23,42.23,47953.0,35.3348,35.3767,35.3348,35.3348,47953.0
2019-02-22 15:30:00,42.24,42.28,42.2,42.21,59096.0,35.3432,35.3767,35.3097,35.3181,59096.0
2019-02-22 15:40:00,42.21,42.23,42.15,42.19,133131.0,35.3181,35.3348,35.2679,35.3013,133131.0
2019-02-22 15:50:00,42.19,42.24,42.11,42.23,165298.0,35.3013,35.3432,35.2344,35.3348,165298.0
2019-02-25 09:30:00,42.36,42.51,42.2,42.26,66034.0,35.4436,35.5691,35.3097,35.3599,66034.0
2019-02-25 09:40:00,42.26,42.39,42.25,42.36,49421.0,35.3599,35.4687,35.3516,35.4436,49421.0
2019-02-25 09:50:00,42.35,42.4,42.28,42.3,33334.0,35.4352,35.4771,35.3767,35.3934,33334.0
2019-02-25 10:00:00,42.32,42.32,42.24,42.31,41089.0,35.4101,35.4101,35.3432,35.4018,41089.0
2019-02-25 10:10:00,42.3,42.43,42.27,42.42,60879.0,35.3934,35.5022,35.3683,35.4938,60879.0
2019-02-25 10:20:00,42.42,42.43,42.22,42.22,46840.0,35.4938,35.5022,35.3264,35.3264,46840.0
2019-02-25 10:30:00,42.22,42.3,42.21,42.29,23217.0,35.3264,35.3934,35.3181,35.385,23217.0
2019-02-25 10:40:00,42.29,42.38,42.29,42.35,54514.0,35.385,35.4603,35.385,35.4352,54514.0
2019-02-25 10:50:00,42.35,42.4,42.31,42.32,82736.0,35.4352,35.4771,35.4018,35.4101,82736.0
2019-02-25 11:00:00,42.33,42.35,42.3,42.31,54015.0,35.4185,35.4352,35.3934,35.4018,54015.0
2019-02-25 11:10:00,42.32,42.32,42.26,42.27,34494.0,35.4101,35.4101,35.3599,35.3683,34494.0
2019-02-25 11:20:00,42.27,42.27,42.15,42.17,32031.0,35.3683,35.3683,35.2679,35.2846,32031.0
2019-02-25 11:30:00,42.17,42.25,42.16,42.25,52863.0,35.2846,35.3516,35.2762,35.3516,52863.0
2019-02-25 11:40:00,42.24,42.26,42.18,42.22,60351.0,35.3432,35.3599,35.293,35.3264,60351.0
2019-02-25 11:50:00,42.22,42.23,42.17,42.19,25949.0,35.3264,35.3348,35.2846,35.3013,25949.0
2019-02-25 12:00:00,42.18,42.21,42.09,42.13,85277.0,35.293,35.3181,35.2177,35.2511,85277.0
2019-02-25 12:10:00,42.13,42.13,42.1,42.12,39041.0,35.2511,35.2511,35.226,35.2428,39041.0
2019-02-25 12:20:00,42.12,42.12,42.02,42.02,55523.0,35.2428,35.2428,35.1591,35.1591,55523.0
2019-02-25 12:30:00,42.01,42.02,41.94,41.94,41981.0,35.1507,35.1591,35.0922,35.0922,41981.0
2019-02-25 12:40:00,41.94,41.98,41.84,41.85,52075.0,35.0922,35.1256,35.0085,35.0169,52075.0
2019-02-25 12:50:00,41.85,41.86,41.81,41.82,31075.0,35.0169,35.0252,34.9834,34.9918,31075.0
2019-02-25 13:00:00,41.82,41.86,41.8,41.8,35303.0,34.9918,35.0252,34.975,34.975,35303.0
2019-02-25 13:10:00,41.81,41.81,41.73,41.75,45213.0,34.9834,34.9834,34.9165,34.9332,45213.0
2019-02-25 13:20:00,41.75,41.75,41.7,41.72,23086.0,34.9332,34.9332,34.8914,34.9081,23086.0
2019-02-25 13:30:00,41.71,41.72,41.68,41.7,33871.0,34.8997,34.9081,34.8746,34.8914,33871.0
2019-02-25 13:40:00,41.71,41.83,41.71,41.83,23847.0,34.8997,35.0001,34.8997,35.0001,23847.0
2019-02-25 13:50:00,41.83,41.83,41.8,41.82,28156.0,35.0001,35.0001,34.975,34.9918,28156.0
2019-02-25 14:00:00,41.82,41.86,41.78,41.86,26118.0,34.9918,35.0252,34.9583,35.0252,26118.0
2019-02-25 14:10:00,41.85,41.9,41.85,41.85,40915.0,35.0169,35.0587,35.0169,35.0169,40915.0
2019-02-25 14:20:00,41.85,41.85,41.8,41.82,34993.0,35.0169,35.0169,34.975,34.9918,34993.0
2019-02-25 14:30:00,41.82,41.83,41.78,41.8,38472.0,34.9918,35.0001,34.9583,34.975,38472.0
2019-02-25 14:40:00,41.81,41.87,41.8,41.87,30276.0,34.9834,35.0336,34.975,35.0336,30276.0
2019-02-25 14:50:00,41.86,41.87,41.79,41.81,48231.0,35.0252,35.0336,34.9667,34.9834,48231.0
2019-02-25 15:00:00,41.82,41.83,41.79,41.81,36790.0,34.9918,35.0001,34.9667,34.9834,36790.0
2019-02-25 15:10:00,41.81,41.83,41.78,41.8,45043.0,34.9834,35.0001,34.9583,34.975,45043.0
2019-02-25 15:20:00,41.8,41.8,41.67,41.68,51963.0,34.975,34.975,34.8663,34.8746,51963.0
2019-02-25 15:30:00,41.68,41.71,41.62,41.69,105067.0,34.8746,34.8997,34.8244,34.883,105067.0
2019-02-25 15:40:00,41.7,41.74,41.69,41.71,92893.0,34.8914,34.9248,34.883,34.8997,92893.0
2019-02-25 15:50:00,41.72,41.86,41.7,41.83,238883.0,34.9081,35.0252,34.8914,35.0001,238883.0
2019-02-26 09:30:00,41.86,41.95,41.57,41.64,56635.0,35.0252,35.1005,34.7826,34.8411,56635.0
2019-02-26 09:40:00,41.64,41.7,41.56,41.58,35371.0,34.8411,34.8914,34.7742,34.7909,35371.0
2019-02-26 09:50:00,41.59,41.62,41.52,41.56,40380.0,34.7993,34.8244,34.7407,34.7742,40380.0
2019-02-26 10:00:00,41.57,41.59,41.42,41.43,82472.0,34.7826,34.7993,34.6571,34.6654,82472.0
2019-02-26 10:10:00,41.43,41.6,41.42,41.53,89790.0,34.6654,34.8077,34.6571,34.7491,89790.0
2019-02-26 10:20:00,41.54,41.55,41.42,41.43,76939.0,34.7575,34.7658,34.6571,34.6654,76939.0
2019-02-26 10:30:00,41.42,41.55,41.29,41.52,212553.0,34.6571,34.7658,34.5483,34.7407,212553.0
2019-02-26 10:40:00,41.52,41.55,41.1,41.13,190762.0,34.7407,34.7658,34.3893,34.4144,190762.0
2019-02-26 10:50:00,41.13,41.35,41.01,41.24,100039.0,34.4144,34.5985,34.314,34.5065,100039.0
2019-02-26 11:00:00,41.24,41.34,41.23,41.23,45705.0,34.5065,34.5901,34.4981,34.4981,45705.0
2019-02-26 11:10:00,41.23,41.41,41.22,41.39,56902.0,34.4981,34.6487,34.4897,34.632,56902.0
2019-02-26 11:20:00,41.4,41.44,41.16,41.42,126009.0,34.6403,34.6738,34.4395,34.6571,126009.0
2019-02-26 11:30:00,41.42,41.43,41.3,41.33,29585.0,34.6571,34.6654,34.5567,34.5818,29585.0
2019-02-26 11:40:00,41.33,41.4,41.3,41.39,32229.0,34.5818,34.6403,34.5567,34.632,32229.0
2019-02-26 11:50:00,41.38,41.42,41.3,41.33,46331.0,34.6236,34.6571,34.5567,34.5818,46331.0
2019-02-26 12:00:00,41.33,41.34,41.22,41.23,58170.0,34.5818,34.5901,34.4897,34.4981,58170.0
2019-02-26 12:10:00,41.22,41.27,41.2,41.24,97335.0,34.4897,34.5316,34.473,34.5065,97335.0
2019-02-26 12:20:00,41.24,41.29,41.24,41.25,45741.0,34.5065,34.5483,34.5065,34.5148,45741.0
2019-02-26 12:30:00,41.25,41.27,41.22,41.26,35909.0,34.5148,34.5316,34.4897,34.5232,35909.0
2019-02-26 12:40:00,41.27,41.33,41.24,41.31,67499.0,34.5316,34.5818,34.5065,34.565,67499.0
2019-02-26 12:50:00,41.32,41.34,41.22,41.27,46736.0,34.5734,34.5901,34.4897,34.5316,46736.0
2019-02-26 13:00:00,41.28,41.31,41.25,41.27,25536.0,34.5399,34.565,34.5148,34.5316,25536.0
2019-02-26 13:10:00,41.26,41.3,41.26,41.3,38402.0,34.5232,34.5567,34.5232,34.5567,38402.0
2019-02-26 13:20:00,41.3,41.31,41.28,41.29,22720.0,34.5567,34.565,34.5399,34.5483,22720.0
2019-02-26 13:30:00,41.3,41.33,41.25,41.26,42756.0,34.5567,34.5818,34.5148,34.5232,42756.0
2019-02-26 13:40:00,41.26,41.29,41.24,41.26,77205.0,34.5232,34.5483,34.5065,34.5232,77205.0
2019-02-26 13:50:00,41.26,41.27,41.23,41.26,99645.0,34.5232,34.5316,34.4981,34.5232,99645.0
2019-02-26 14:00:00,41.26,41.35,41.25,41.3,76316.0,34.5232,34.5985,34.5148,34.5567,76316.0
2019-02-26 14:10:00,41.3,41.33,41.25,41.32,57465.0,34.5567,34.5818,34.5148,34.5734,57465.0
2019-02-26 14:20:00,41.31,41.35,41.29,41.34,39405.0,34.565,34.5985,34.5483,34.5901,39405.0
2019-02-26 14:30:00,41.34,41.4,41.34,41.35,43673.0,34.5901,34.6403,34.5901,34.5985,43673.0
2019-02-26 14:40:00,41.36,41.38,41.34,41.38,64404.0,34.6069,34.6236,34.5901,34.6236,64404.0
2019-02-26 14:50:00,41.37,41.42,41.33,41.36,49853.0,34.6152,34.6571,34.5818,34.6069,49853.0
2019-02-26 15:00:00,41.36,41.4,41.34,41.37,62348.0,34.6069,34.6403,34.5901,34.6152,62348.0
2019-02-26 15:10:00,41.38,41.42,41.36,41.4,54128.0,34.6236,34.6571,34.6069,34.6403,54128.0
2019-02-26 15:20:00,41.4,41.41,41.37,41.4,69113.0,34.6403,34.6487,34.6152,34.6403,69113.0
2019-02-26 15:30:00,41.4,41.41,41.35,41.36,103528.0,34.6403,34.6487,34.5985,34.6069,103528.0
2019-02-26 15:40:00,41.36,41.41,41.36,41.37,91266.0,34.6069,34.6487,34.6069,34.6152,91266.0
2019-02-26 15:50:00,41.37,41.41,41.34,41.37,231897.0,34.6152,34.6487,34.5901,34.6152,231897.0
2019-02-27 09:30:00,41.17,41.33,41.03,41.16,46493.0,34.4479,34.5818,34.3307,34.4395,46493.0
2019-02-27 09:40:00,41.15,41.24,40.89,40.98,255318.0,34.4312,34.5065,34.2136,34.2889,255318.0
2019-02-27 09:50:00,40.98,41.02,40.82,40.95,58745.0,34.2889,34.3224,34.155,34.2638,58745.0
2019-02-27 10:00:00,40.94,41.1,40.93,41.1,66759.0,34.2554,34.3893,34.2471,34.3893,66759.0
2019-02-27 10:10:00,41.1,41.16,41.03,41.15,177145.0,34.3893,34.4395,34.3307,34.4312,177145.0
2019-02-27 10:20:00,41.14,41.15,41.07,41.1,61956.0,34.4228,34.4312,34.3642,34.3893,61956.0
2019-02-27 10:30:00,41.09,41.16,41.04,41.04,111224.0,34.381,34.4395,34.3391,34.3391,111224.0
2019-02-27 10:40:00,41.04,41.15,41.04,41.09,32993.0,34.3391,34.4312,34.3391,34.381,32993.0
2019-02-27 10:50:00,41.08,41.09,40.99,41.03,27396.0,34.3726,34.381,34.2973,34.3307,27396.0
2019-02-27 11:00:00,41.05,41.07,40.93,40.98,35074.0,34.3475,34.3642,34.2471,34.2889,35074.0
2019-02-27 11:10:00,40.97,40.98,40.92,40.96,20513.0,34.2805,34.2889,34.2387,34.2722,20513.0
2019-02-27 11:20:00,40.97,41.14,40.97,41.11,34192.0,34.2805,34.4228,34.2805,34.3977,34192.0
2019-02-27 11:30:00,41.11,41.14,41.08,41.09,37617.0,34.3977,34.4228,34.3726,34.381,37617.0
2019-02-27 11:40:00,41.09,41.09,41.04,41.05,22017.0,34.381,34.381,34.3391,34.3475,22017.0
2019-02-27 11:50:00,41.05,41.09,41.04,41.05,31633.0,34.3475,34.381,34.3391,34.3475,31633.0
2019-02-27 12:00:00,41.05,41.11,41.05,41.09,35431.0,34.3475,34.3977,34.3475,34.381,35431.0
2019-02-27 12:10:00,41.08,41.08,41.01,41.03,33095.0,34.3726,34.3726,34.314,34.3307,33095.0
2019-02-27 12:20:00,41.03,41.11,41.01,41.08,33935.0,34.3307,34.3977,34.314,34.3726,33935.0
2019-02-27 12:30:00,41.08,41.08,41.02,41.08,22453.0,34.3726,34.3726,34.3224,34.3726,22453.0
2019-02-27 12:40:00,41.08,41.11,41.07,41.09,18099.0,34.3726,34.3977,34.3642,34.381,18099.0
2019-02-27 12:50:00,41.1,41.13,41.05,41.08,77217.0,34.3893,34.4144,34.3475,34.3726,77217.0
2019-02-27 13:00:00,41.08,41.18,41.08,41.13,43947.0,34.3726,34.4563,34.3726,34.4144,43947.0
2019-02-27 13:10:00,41.13,41.15,41.11,41.12,31639.0,34.4144,34.4312,34.3977,34.4061,31639.0
2019-02-27 13:20:00,41.12,41.17,41.1,41.1,47206.0,34.4061,34.4479,34.3893,34.3893,47206.0
2019-02-27 13:30:00,41.11,41.12,41.06,41.07,21371.0,34.3977,34.4061,34.3559,34.3642,21371.0
2019-02-27 13:40:00,41.07,41.1,41.04,41.09,133425.0,34.3642,34.3893,34.3391,34.381,133425.0
2019-02-27 13:50:00,41.08,41.11,41.06,41.07,36385.0,34.3726,34.3977,34.3559,34.3642,36385.0
2019-02-27 14:00:00,41.07,41.08,41.02,41.03,24911.0,34.3642,34.3726,34.3224,34.3307,24911.0
2019-02-27 14:10:00,41.04,41.06,41.03,41.03,23453.0,34.3391,34.3559,34.3307,34.3307,23453.0
2019-02-27 14:20:00,41.03,41.05,40.93,40.94,83830.0,34.3307,34.3475,34.2471,34.2554,83830.0
2019-02-27 14:30:00,40.94,41.01,40.94,40.99,53675.0,34.2554,34.314,34.2554,34.2973,53675.0
2019-02-27 14:40:00,41.0,41.01,40.95,40.95,40993.0,34.3056,34.314,34.2638,34.2638,40993.0
2019-02-27 14:50:00,40.96,40.96,40.9,40.91,49301.0,34.2722,34.2722,34.222,34.2303,49301.0
2019-02-27 15:00:00,40.91,40.92,40.78,40.8,197375.0,34.2303,34.2387,34.1216,34.1383,197375.0
2019-02-27 15:10:00,40.8,40.8,40.76,40.8,104792.0,34.1383,34.1383,34.1048,34.1383,104792.0
2019-02-27 15:20:00,40.8,40.8,40.66,40.71,96946.0,34.1383,34.1383,34.0212,34.063,96946.0
2019-02-27 15:30:00,40.71,40.8,40.7,40.79,247940.0,34.063,34.1383,34.0546,34.1299,247940.0
2019-02-27 15:40:00,40.78,40.81,40.66,40.8,252084.0,34.1216,34.1467,34.0212,34.1383,252084.0
2019-02-27 15:50:00,40.8,41.03,40.8,41.0,561985.0,34.1383,34.3307,34.1383,34.3056,561985.0
2019-02-28 09:30:00,42.5,42.55,40.89,40.89,150654.0,35.5607,35.6026,34.2136,34.2136,150654.0
2019-02-28 09:40:00,40.87,41.01,40.54,40.7,109186.0,34.1969,34.314,33.9208,34.0546,109186.0
2019-02-28 09:50:00,40.68,40.69,40.2,40.36,159668.0,34.0379,34.0463,33.6363,33.7701,159668.0
2019-02-28 10:00:00,40.37,40.73,40.23,40.66,120813.0,33.7785,34.0797,33.6614,34.0212,120813.0
2019-02-28 10:10:00,40.66,40.87,40.62,40.7,156248.0,34.0212,34.1969,33.9877,34.0546,156248.0
2019-02-28 10:20:00,40.7,40.76,40.64,40.66,105390.0,34.0546,34.1048,34.0044,34.0212,105390.0
2019-02-28 10:30:00,40.67,40.71,40.43,40.51,118541.0,34.0295,34.063,33.8287,33.8957,118541.0
2019-02-28 10:40:00,40.52,40.6,40.42,40.49,68297.0,33.904,33.971,33.8203,33.8789,68297.0
2019-02-28 10:50:00,40.49,40.94,40.49,40.8,140739.0,33.8789,34.2554,33.8789,34.1383,140739.0
2019-02-28 11:00:00,40.78,40.79,40.59,40.59,77863.0,34.1216,34.1299,33.9626,33.9626,77863.0
2019-02-28 11:10:00,40.6,40.64,40.35,40.37,110367.0,33.971,34.0044,33.7618,33.7785,110367.0
2019-02-28 11:20:00,40.38,40.48,40.21,40.48,118275.0,33.7869,33.8706,33.6446,33.8706,118275.0
2019-02-28 11:30:00,40.46,40.55,40.39,40.52,86259.0,33.8538,33.9291,33.7952,33.904,86259.0
2019-02-28 11:40:00,40.49,40.77,40.49,40.76,115620.0,33.8789,34.1132,33.8789,34.1048,115620.0
2019-02-28 11:50:00,40.76,41.18,40.76,41.13,133523.0,34.1048,34.4563,34.1048,34.4144,133523.0
2019-02-28 12:00:00,41.14,41.22,41.05,41.22,52358.0,34.4228,34.4897,34.3475,34.4897,52358.0
2019-02-28 12:10:00,41.22,41.32,41.19,41.31,48147.0,34.4897,34.5734,34.4646,34.565,48147.0
2019-02-28 12:20:00,41.32,41.37,41.26,41.36,41349.0,34.5734,34.6152,34.5232,34.6069,41349.0
2019-02-28 12:30:00,41.36,41.39,41.27,41.34,41168.0,34.6069,34.632,34.5316,34.5901,41168.0
2019-02-28 12:40:00,41.33,41.35,41.23,41.3,80264.0,34.5818,34.5985,34.4981,34.5567,80264.0
2019-02-28 12:50:00,41.31,41.51,41.3,41.5,50239.0,34.565,34.7324,34.5567,34.724,50239.0
2019-02-28 13:00:00,41.48,41.74,41.46,41.55,118600.0,34.7073,34.9248,34.6905,34.7658,118600.0
2019-02-28 13:10:00,41.56,41.65,41.53,41.59,47399.0,34.7742,34.8495,34.7491,34.7993,47399.0
2019-02-28 13:20:00,41.59,41.76,41.59,41.71,44102.0,34.7993,34.9416,34.7993,34.8997,44102.0
2019-02-28 13:30:00,41.72,41.77,41.66,41.73,51555.0,34.9081,34.9499,34.8579,34.9165,51555.0
2019-02-28 13:40:00,41.72,41.72,41.62,41.65,45344.0,34.9081,34.9081,34.8244,34.8495,45344.0
2019-02-28 13:50:00,41.65,41.71,41.6,41.6,45591.0,34.8495,34.8997,34.8077,34.8077,45591.0
2019-02-28 14:00:00,41.61,41.68,41.56,41.59,49212.0,34.816,34.8746,34.7742,34.7993,49212.0
2019-02-28 14:10:00,41.58,41.66,41.55,41.56,50752.0,34.7909,34.8579,34.7658,34.7742,50752.0
2019-02-28 14:20:00,41.57,41.7,41.56,41.7,43021.0,34.7826,34.8914,34.7742,34.8914,43021.0
2019-02-28 14:30:00,41.69,41.69,41.61,41.63,43065.0,34.883,34.883,34.816,34.8328,43065.0
2019-02-28 14:40:00,41.62,41.71,41.62,41.71,47773.0,34.8244,34.8997,34.8244,34.8997,47773.0
2019-02-28 14:50:00,41.71,41.71,41.59,41.66,47896.0,34.8997,34.8997,34.7993,34.8579,47896.0
2019-02-28 15:00:00,41.66,41.71,41.64,41.7,83979.0,34.8579,34.8997,34.8411,34.8914,83979.0
2019-02-28 15:10:00,41.69,41.7,41.52,41.58,66225.0,34.883,34.8914,34.7407,34.7909,66225.0
2019-02-28 15:20:00,41.57,41.57,41.46,41.55,86489.0,34.7826,34.7826,34.6905,34.7658,86489.0
2019-02-28 15:30:00,41.55,41.71,41.55,41.66,100174.0,34.7658,34.8997,34.7658,34.8579,100174.0
2019-02-28 15:40:00,41.66,41.71,41.59,41.7,182396.0,34.8579,34.8997,34.7993,34.8914,182396.0
2019-02-28 15:50:00,41.7,41.71,41.62,41.68,418410.0,34.8914,34.8997,34.8244,34.8746,418410.0
2019-03-01 09:30:00,41.75,42.32,41.7,41.77,110414.0,34.9332,35.4101,34.8914,34.9499,110414.0
2019-03-01 09:40:00,41.74,42.19,41.74,42.01,88288.0,34.9248,35.3013,34.9248,35.1507,88288.0
2019-03-01 09:50:00,42.02,42.1,41.84,41.93,139479.0,35.1591,35.226,35.0085,35.0838,139479.0
2019-03-01 10:00:00,41.92,41.95,41.71,41.75,136875.0,35.0754,35.1005,34.8997,34.9332,136875.0
2019-03-01 10:10:00,41.74,41.75,41.52,41.67,148569.0,34.9248,34.9332,34.7407,34.8663,148569.0
2019-03-01 10:20:00,41.67,41.7,41.6,41.69,74009.0,34.8663,34.8914,34.8077,34.883,74009.0
2019-03-01 10:30:00,41.69,41.79,41.6,41.68,149867.0,34.883,34.9667,34.8077,34.8746,149867.0
2019-03-01 10:40:00,41.67,41.77,41.62,41.75,68711.0,34.8663,34.9499,34.8244,34.9332,68711.0
2019-03-01 10:50:00,41.76,41.92,41.71,41.8,129132.0,34.9416,35.0754,34.8997,34.975,129132.0
2019-03-01 11:00:00,41.8,41.91,41.71,41.91,56065.0,34.975,35.0671,34.8997,35.0671,56065.0
2019-03-01 11:10:00,41.91,41.92,41.62,41.74,96916.0,35.0671,35.0754,34.8244,34.9248,96916.0
2019-03-01 11:20:00,41.74,41.78,41.7,41.75,58918.0,34.9248,34.9583,34.8914,34.9332,58918.0
2019-03-01 11:30:00,41.75,41.88,41.73,41.79,74813.0,34.9332,35.042,34.9165,34.9667,74813.0
2019-03-01 11:40:00,41.79,41.86,41.7,41.74,198407.0,34.9667,35.0252,34.8914,34.9248,198407.0
2019-03-01 11:50:00,41.73,41.89,41.71,41.89,77538.0,34.9165,35.0503,34.8997,35.0503,77538.0
2019-03-01 12:00:00,41.89,41.9,41.61,41.67,149162.0,35.0503,35.0587,34.816,34.8663,149162.0
2019-03-01 12:10:00,41.67,41.71,41.66,41.66,70937.0,34.8663,34.8997,34.8579,34.8579,70937.0
2019-03-01 12:20:00,41.67,41.7,41.59,41.68,93530.0,34.8663,34.8914,34.7993,34.8746,93530.0
2019-03-01 12:30:00,41.68,41.72,41.63,41.63,50944.0,34.8746,34.9081,34.8328,34.8328,50944.0
2019-03-01 12:40:00,41.63,41.7,41.63,41.7,44084.0,34.8328,34.8914,34.8328,34.8914,44084.0
2019-03-01 12:50:00,41.71,41.71,41.64,41.64,40824.0,34.8997,34.8997,34.8411,34.8411,40824.0
2019-03-01 13:00:00,41.63,41.69,41.62,41.66,50824.0,34.8328,34.883,34.8244,34.8579,50824.0
2019-03-01 13:10:00,41.66,41.78,41.63,41.72,51736.0,34.8579,34.9583,34.8328,34.9081,51736.0
2019-03-01 13:20:00,41.71,41.76,41.67,41.76,43706.0,34.8997,34.9416,34.8663,34.9416,43706.0
2019-03-01 13:30:00,41.75,41.8,41.74,41.79,69754.0,34.9332,34.975,34.9248,34.9667,69754.0
2019-03-01 13:40:00,41.79,41.87,41.75,41.82,104206.0,34.9667,35.0336,34.9332,34.9918,104206.0
2019-03-01 13:50:00,41.81,41.86,41.79,41.85,60612.0,34.9834,35.0252,34.9667,35.0169,60612.0
2019-03-01 14:00:00,41.84,41.85,41.72,41.79,67060.0,35.0085,35.0169,34.9081,34.9667,67060.0
2019-03-01 14:10:00,41.8,41.85,41.72,41.83,55189.0,34.975,35.0169,34.9081,35.0001,55189.0
2019-03-01 14:20:00,41.83,41.99,41.83,41.98,115234.0,35.0001,35.134,35.0001,35.1256,115234.0
2019-03-01 14:30:00,41.98,42.04,41.97,42.01,92250.0,35.1256,35.1758,35.1173,35.1507,92250.0
2019-03-01 14:40:00,42.01,42.13,41.92,42.12,95635.0,35.1507,35.2511,35.0754,35.2428,95635.0
2019-03-01 14:50:00,42.13,42.21,42.08,42.1,90212.0,35.2511,35.3181,35.2093,35.226,90212.0
2019-03-01 15:00:00,42.1,42.14,42.04,42.12,95578.0,35.226,35.2595,35.1758,35.2428,95578.0
2019-03-01 15:10:00,42.11,42.12,42.0,42.11,84862.0,35.2344,35.2428,35.1424,35.2344,84862.0
2019-03-01 15:20:00,42.1,42.24,42.1,42.22,113773.0,35.226,35.3432,35.226,35.3264,113773.0
2019-03-01 15:30:00,42.22,42.26,42.19,42.23,160755.0,35.3264,35.3599,35.3013,35.3348,160755.0
2019-03-01 15:40:00,42.23,42.29,42.21,42.23,209171.0,35.3348,35.385,35.3181,35.3348,209171.0
2019-03-01 15:50:00,42.23,42.31,42.18,42.21,469601.0,35.3348,35.4018,35.293,35.3181,469601.0
2019-03-04 09:30:00,42.35,42.8,42.23,42.3,139194.0,35.4352,35.8117,35.3348,35.3934,139194.0
2019-03-04 09:40:00,42.3,42.44,42.22,42.27,95537.0,35.3934,35.5105,35.3264,35.3683,95537.0
2019-03-04 09:50:00,42.27,42.33,42.1,42.3,71090.0,35.3683,35.4185,35.226,35.3934,71090.0
2019-03-04 10:00:00,42.31,42.31,41.97,41.98,87233.0,35.4018,35.4018,35.1173,35.1256,87233.0
2019-03-04 10:10:00,41.99,42.13,41.96,42.02,88776.0,35.134,35.2511,35.1089,35.1591,88776.0
2019-03-04 10:20:00,42.01,42.13,42.01,42.07,67501.0,35.1507,35.2511,35.1507,35.2009,67501.0
2019-03-04 10:30:00,42.07,42.07,41.74,41.74,111097.0,35.2009,35.2009,34.9248,34.9248,111097.0
2019-03-04 10:40:00,41.74,41.79,41.67,41.67,63313.0,34.9248,34.9667,34.8663,34.8663,63313.0
2019-03-04 10:50:00,41.66,41.69,41.5,41.53,80995.0,34.8579,34.883,34.724,34.7491,80995.0
2019-03-04 11:00:00,41.54,41.56,41.35,41.37,107093.0,34.7575,34.7742,34.5985,34.6152,107093.0
2019-03-04 11:10:00,41.37,41.46,41.18,41.23,91935.0,34.6152,34.6905,34.4563,34.4981,91935.0
2019-03-04 11:20:00,41.23,41.3,41.09,41.09,116517.0,34.4981,34.5567,34.381,34.381,116517.0
2019-03-04 11:30:00,41.1,41.11,40.88,40.97,91341.0,34.3893,34.3977,34.2052,34.2805,91341.0
2019-03-04 11:40:00,40.97,40.98,40.69,40.72,108258.0,34.2805,34.2889,34.0463,34.0714,108258.0
2019-03-04 11:50:00,40.74,40.78,40.6,40.66,142560.0,34.0881,34.1216,33.971,34.0212,142560.0
2019-03-04 12:00:00,40.66,40.92,40.62,40.72,160866.0,34.0212,34.2387,33.9877,34.0714,160866.0
2019-03-04 12:10:00,40.71,40.77,40.55,40.62,91728.0,34.063,34.1132,33.9291,33.9877,91728.0
2019-03-04 12:20:00,40.63,40.87,40.62,40.79,92700.0,33.9961,34.1969,33.9877,34.1299,92700.0
2019-03-04 12:30:00,40.79,40.84,40.69,40.74,69195.0,34.1299,34.1718,34.0463,34.0881,69195.0
2019-03-04 12:40:00,40.74,40.74,40.6,40.69,94277.0,34.0881,34.0881,33.971,34.0463,94277.0
2019-03-04 12:50:00,40.69,40.74,40.63,40.73,73726.0,34.0463,34.0881,33.9961,34.0797,73726.0
2019-03-04 13:00:00,40.73,40.73,40.6,40.67,82712.0,34.0797,34.0797,33.971,34.0295,82712.0
2019-03-04 13:10:00,40.67,40.74,40.62,40.63,55597.0,34.0295,34.0881,33.9877,33.9961,55597.0
2019-03-04 13:20:00,40.63,40.74,40.6,40.74,68609.0,33.9961,34.0881,33.971,34.0881,68609.0
2019-03-04 13:30:00,40.74,40.77,40.65,40.66,62176.0,34.0881,34.1132,34.0128,34.0212,62176.0
2019-03-04 13:40:00,40.66,40.88,40.65,40.84,77105.0,34.0212,34.2052,34.0128,34.1718,77105.0
2019-03-04 13:50:00,40.83,40.97,40.79,40.97,120071.0,34.1634,34.2805,34.1299,34.2805,120071.0
2019-03-04 14:00:00,40.97,41.1,40.97,41.01,122301.0,34.2805,34.3893,34.2805,34.314,122301.0
2019-03-04 14:10:00,41.01,41.14,41.01,41.12,149073.0,34.314,34.4228,34.314,34.4061,149073.0
2019-03-04 14:20:00,41.14,41.32,41.12,41.32,96238.0,34.4228,34.5734,34.4061,34.5734,96238.0
2019-03-04 14:30:00,41.32,41.41,41.31,41.37,180425.0,34.5734,34.6487,34.565,34.6152,180425.0
2019-03-04 14:40:00,41.36,41.54,41.35,41.53,130116.0,34.6069,34.7575,34.5985,34.7491,130116.0
2019-03-04 14:50:00,41.54,41.65,41.43,41.63,153003.0,34.7575,34.8495,34.6654,34.8328,153003.0
2019-03-04 15:00:00,41.63,41.63,41.48,41.49,194376.0,34.8328,34.8328,34.7073,34.7156,194376.0
2019-03-04 15:10:00,41.49,41.56,41.47,41.47,114763.0,34.7156,34.7742,34.6989,34.6989,114763.0
2019-03-04 15:20:00,41.47,41.56,41.45,41.47,176779.0,34.6989,34.7742,34.6822,34.6989,176779.0
2019-03-04 15:30:00,41.47,41.67,41.44,41.64,252184.0,34.6989,34.8663,34.6738,34.8411,252184.0
2019-03-04 15:40:00,41.65,41.71,41.57,41.57,229527.0,34.8495,34.8997,34.7826,34.7826,229527.0
2019-03-04 15:50:00,41.56,41.75,41.55,41.7,486427.0,34.7742,34.9332,34.7658,34.8914,486427.0
2019-03-05 09:30:00,41.68,41.94,41.57,41.62,83913.0,34.8746,35.0922,34.7826,34.8244,83913.0
2019-03-05 09:40:00,41.61,41.77,41.59,41.67,162417.0,34.816,34.9499,34.7993,34.8663,162417.0
2019-03-05 09:50:00,41.68,41.68,41.37,41.37,176666.0,34.8746,34.8746,34.6152,34.6152,176666.0
2019-03-05 10:00:00,41.37,41.51,41.31,41.34,191859.0,34.6152,34.7324,34.565,34.5901,191859.0
2019-03-05 10:10:00,41.33,41.43,41.27,41.42,116925.0,34.5818,34.6654,34.5316,34.6571,116925.0
2019-03-05 10:20:00,41.43,41.6,41.41,41.6,63703.0,34.6654,34.8077,34.6487,34.8077,63703.0
2019-03-05 10:30:00,41.6,41.63,41.45,41.5,82158.0,34.8077,34.8328,34.6822,34.724,82158.0
2019-03-05 10:40:00,41.5,41.59,41.45,41.51,95433.0,34.724,34.7993,34.6822,34.7324,95433.0
2019-03-05 10:50:00,41.52,41.6,41.49,41.5,93350.0,34.7407,34.8077,34.7156,34.724,93350.0
2019-03-05 11:00:00,41.5,41.54,41.44,41.54,109640.0,34.724,34.7575,34.6738,34.7575,109640.0
2019-03-05 11:10:00,41.54,41.55,41.45,41.46,85329.0,34.7575,34.7658,34.6822,34.6905,85329.0
2019-03-05 11:20:00,41.45,41.49,41.41,41.47,84453.0,34.6822,34.7156,34.6487,34.6989,84453.0
2019-03-05 11:30:00,41.46,41.52,41.4,41.4,110442.0,34.6905,34.7407,34.6403,34.6403,110442.0
2019-03-05 11:40:00,41.41,41.43,41.39,41.41,96656.0,34.6487,34.6654,34.632,34.6487,96656.0
2019-03-05 11:50:00,41.41,41.57,41.35,41.57,133385.0,34.6487,34.7826,34.5985,34.7826,133385.0
2019-03-05 12:00:00,41.57,41.6,41.39,41.39,109370.0,34.7826,34.8077,34.632,34.632,109370.0
2019-03-05 12:10:00,41.39,41.46,41.39,41.39,72384.0,34.632,34.6905,34.632,34.632,72384.0
2019-03-05 12:20:00,41.4,41.55,41.39,41.54,42464.0,34.6403,34.7658,34.632,34.7575,42464.0
2019-03-05 12:30:00,41.54,41.57,41.49,41.51,36783.0,34.7575,34.7826,34.7156,34.7324,36783.0
2019-03-05 12:40:00,41.51,41.61,41.51,41.61,37176.0,34.7324,34.816,34.7324,34.816,37176.0
2019-03-05 12:50:00,41.61,41.63,41.5,41.59,50145.0,34.816,34.8328,34.724,34.7993,50145.0
2019-03-05 13:00:00,41.59,41.6,41.56,41.59,29503.0,34.7993,34.8077,34.7742,34.7993,29503.0
2019-03-05 13:10:00,41.59,41.59,41.47,41.55,142946.0,34.7993,34.7993,34.6989,34.7658,142946.0
2019-03-05 13:20:00,41.55,41.55,41.48,41.52,85270.0,34.7658,34.7658,34.7073,34.7407,85270.0
2019-03-05 13:30:00,41.52,41.62,41.44,41.62,87571.0,34.7407,34.8244,34.6738,34.8244,87571.0
2019-03-05 13:40:00,41.62,41.72,41.61,41.7,43338.0,34.8244,34.9081,34.816,34.8914,43338.0
2019-03-05 13:50:00,41.7,41.79,41.7,41.77,54063.0,34.8914,34.9667,34.8914,34.9499,54063.0
2019-03-05 14:00:00,41.77,41.8,41.75,41.8,36398.0,34.9499,34.975,34.9332,34.975,36398.0
2019-03-05 14:10:00,41.79,41.85,41.68,41.7,81662.0,34.9667,35.0169,34.8746,34.8914,81662.0
2019-03-05 14:20:00,41.69,41.71,41.62,41.71,46264.0,34.883,34.8997,34.8244,34.8997,46264.0
2019-03-05 14:30:00,41.7,41.82,41.7,41.76,98698.0,34.8914,34.9918,34.8914,34.9416,98698.0
2019-03-05 14:40:00,41.76,41.86,41.76,41.86,38481.0,34.9416,35.0252,34.9416,35.0252,38481.0
2019-03-05 14:50:00,41.86,41.88,41.77,41.78,75678.0,35.0252,35.042,34.9499,34.9583,75678.0
2019-03-05 15:00:00,41.79,41.8,41.76,41.76,103730.0,34.9667,34.975,34.9416,34.9416,103730.0
2019-03-05 15:10:00,41.77,41.79,41.72,41.76,75639.0,34.9499,34.9667,34.9081,34.9416,75639.0
2019-03-05 15:20:00,41.76,41.77,41.73,41.76,52843.0,34.9416,34.9499,34.9165,34.9416,52843.0
2019-03-05 15:30:00,41.76,41.85,41.73,41.75,145064.0,34.9416,35.0169,34.9165,34.9332,145064.0
2019-03-05 15:40:00,41.75,41.77,41.71,41.73,200122.0,34.9332,34.9499,34.8997,34.9165,200122.0
2019-03-05 15:50:00,41.73,41.81,41.72,41.75,470775.0,34.9165,34.9834,34.9081,34.9332,470775.0
2019-03-06 09:30:00,41.78,41.97,41.63,41.89,67947.0,34.9583,35.1173,34.8328,35.0503,67947.0
2019-03-06 09:40:00,41.88,41.98,41.78,41.84,110676.0,35.042,35.1256,34.9583,35.0085,110676.0
2019-03-06 09:50:00,41.85,41.87,41.8,41.82,86376.0,35.0169,35.0336,34.975,34.9918,86376.0
2019-03-06 10:00:00,41.82,41.85,41.77,41.8,67075.0,34.9918,35.0169,34.9499,34.975,67075.0
2019-03-06 10:10:00,41.8,41.85,41.67,41.67,54401.0,34.975,35.0169,34.8663,34.8663,54401.0
2019-03-06 10:20:00,41.67,41.72,41.56,41.68,40537.0,34.8663,34.9081,34.7742,34.8746,40537.0
2019-03-06 10:30:00,41.68,41.73,41.62,41.68,53787.0,34.8746,34.9165,34.8244,34.8746,53787.0
2019-03-06 10:40:00,41.67,41.67,41.58,41.64,55845.0,34.8663,34.8663,34.7909,34.8411,55845.0
2019-03-06 10:50:00,41.63,41.77,41.62,41.7,63732.0,34.8328,34.9499,34.8244,34.8914,63732.0
2019-03-06 11:00:00,41.7,41.77,41.69,41.7,53325.0,34.8914,34.9499,34.883,34.8914,53325.0
2019-03-06 11:10:00,41.7,41.72,41.67,41.7,36128.0,34.8914,34.9081,34.8663,34.8914,36128.0
2019-03-06 11:20:00,41.71,41.79,41.68,41.74,40525.0,34.8997,34.9667,34.8746,34.9248,40525.0
2019-03-06 11:30:00,41.75,41.75,41.68,41.71,41668.0,34.9332,34.9332,34.8746,34.8997,41668.0
2019-03-06 11:40:00,41.7,41.75,41.58,41.58,54364.0,34.8914,34.9332,34.7909,34.7909,54364.0
2019-03-06 11:50:00,41.58,41.65,41.56,41.63,42950.0,34.7909,34.8495,34.7742,34.8328,42950.0
2019-03-06 12:00:00,41.63,41.7,41.61,41.69,37775.0,34.8328,34.8914,34.816,34.883,37775.0
2019-03-06 12:10:00,41.7,41.7,41.56,41.57,29353.0,34.8914,34.8914,34.7742,34.7826,29353.0
2019-03-06 12:20:00,41.57,41.64,41.57,41.61,65144.0,34.7826,34.8411,34.7826,34.816,65144.0
2019-03-06 12:30:00,41.62,41.74,41.62,41.68,47407.0,34.8244,34.9248,34.8244,34.8746,47407.0
2019-03-06 12:40:00,41.68,41.68,41.63,41.66,28638.0,34.8746,34.8746,34.8328,34.8579,28638.0
2019-03-06 12:50:00,41.67,41.69,41.57,41.62,39170.0,34.8663,34.883,34.7826,34.8244,39170.0
2019-03-06 13:00:00,41.62,41.63,41.57,41.6,24995.0,34.8244,34.8328,34.7826,34.8077,24995.0
2019-03-06 13:10:00,41.6,41.62,41.57,41.59,28058.0,34.8077,34.8244,34.7826,34.7993,28058.0
2019-03-06 13:20:00,41.58,41.58,41.47,41.48,46659.0,34.7909,34.7909,34.6989,34.7073,46659.0
2019-03-06 13:30:00,41.49,41.57,41.48,41.55,34655.0,34.7156,34.7826,34.7073,34.7658,34655.0
2019-03-06 13:40:00,41.55,41.56,41.45,41.48,43777.0,34.7658,34.7742,34.6822,34.7073,43777.0
2019-03-06 13:50:00,41.48,41.61,41.47,41.6,34169.0,34.7073,34.816,34.6989,34.8077,34169.0
2019-03-06 14:00:00,41.59,41.63,41.51,41.58,146164.0,34.7993,34.8328,34.7324,34.7909,146164.0
2019-03-06 14:10:00,41.59,41.66,41.58,41.6,73570.0,34.7993,34.8579,34.7909,34.8077,73570.0
2019-03-06 14:20:00,41.59,41.69,41.59,41.68,38545.0,34.7993,34.883,34.7993,34.8746,38545.0
2019-03-06 14:30:00,41.68,41.72,41.61,41.62,63814.0,34.8746,34.9081,34.816,34.8244,63814.0
2019-03-06 14:40:00,41.62,41.67,41.62,41.63,25091.0,34.8244,34.8663,34.8244,34.8328,25091.0
2019-03-06 14:50:00,41.63,41.68,41.6,41.63,47002.0,34.8328,34.8746,34.8077,34.8328,47002.0
2019-03-06 15:00:00,41.62,41.65,41.56,41.57,65103.0,34.8244,34.8495,34.7742,34.7826,65103.0
2019-03-06 15:10:00,41.56,41.57,41.47,41.5,56454.0,34.7742,34.7826,34.6989,34.724,56454.0
2019-03-06 15:20:00,41.51,41.52,41.41,41.41,74412.0,34.7324,34.7407,34.6487,34.6487,74412.0
2019-03-06 15:30:00,41.42,41.57,41.4,41.54,92544.0,34.6571,34.7826,34.6403,34.7575,92544.0
2019-03-06 15:40:00,41.54,41.58,41.37,41.4,204349.0,34.7575,34.7909,34.6152,34.6403,204349.0
2019-03-06 15:50:00,41.4,41.43,41.34,41.38,411392.0,34.6403,34.6654,34.5901,34.6236,411392.0
2019-03-07 09:30:00,41.41,41.94,41.39,41.81,97043.0,34.6487,35.0922,34.632,34.9834,97043.0
2019-03-07 09:40:00,41.8,41.8,41.61,41.69,54015.0,34.975,34.975,34.816,34.883,54015.0
2019-03-07 09:50:00,41.69,41.81,41.53,41.81,78459.0,34.883,34.9834,34.7491,34.9834,78459.0
2019-03-07 10:00:00,41.81,41.84,41.71,41.71,79353.0,34.9834,35.0085,34.8997,34.8997,79353.0
2019-03-07 10:10:00,41.72,41.73,41.56,41.58,64017.0,34.9081,34.9165,34.7742,34.7909,64017.0
2019-03-07 10:20:00,41.57,41.58,41.47,41.49,58669.0,34.7826,34.7909,34.6989,34.7156,58669.0
2019-03-07 10:30:00,41.49,41.57,41.47,41.51,66764.0,34.7156,34.7826,34.6989,34.7324,66764.0
2019-03-07 10:40:00,41.51,41.51,41.4,41.48,103212.0,34.7324,34.7324,34.6403,34.7073,103212.0
2019-03-07 10:50:00,41.49,41.51,41.4,41.49,64728.0,34.7156,34.7324,34.6403,34.7156,64728.0
2019-03-07 11:00:00,41.49,41.51,41.41,41.48,44796.0,34.7156,34.7324,34.6487,34.7073,44796.0
2019-03-07 11:10:00,41.48,41.51,41.41,41.45,59635.0,34.7073,34.7324,34.6487,34.6822,59635.0
2019-03-07 11:20:00,41.45,41.56,41.42,41.51,77743.0,34.6822,34.7742,34.6571,34.7324,77743.0
2019-03-07 11:30:00,41.51,41.61,41.51,41.54,100929.0,34.7324,34.816,34.7324,34.7575,100929.0
2019-03-07 11:40:00,41.54,41.59,41.51,41.56,62483.0,34.7575,34.7993,34.7324,34.7742,62483.0
2019-03-07 11:50:00,41.57,41.58,41.53,41.57,44587.0,34.7826,34.7909,34.7491,34.7826,44587.0
2019-03-07 12:00:00,41.56,41.56,41.49,41.51,47159.0,34.7742,34.7742,34.7156,34.7324,47159.0
2019-03-07 12:10:00,41.52,41.55,41.48,41.5,90445.0,34.7407,34.7658,34.7073,34.724,90445.0
2019-03-07 12:20:00,41.49,41.54,41.47,41.51,67353.0,34.7156,34.7575,34.6989,34.7324,67353.0
2019-03-07 12:30:00,41.5,41.52,41.37,41.39,91170.0,34.724,34.7407,34.6152,34.632,91170.0
2019-03-07 12:40:00,41.39,41.5,41.39,41.44,47228.0,34.632,34.724,34.632,34.6738,47228.0
2019-03-07 12:50:00,41.44,41.51,41.43,41.49,30041.0,34.6738,34.7324,34.6654,34.7156,30041.0
2019-03-07 13:00:00,41.49,41.51,41.45,41.46,31734.0,34.7156,34.7324,34.6822,34.6905,31734.0
2019-03-07 13:10:00,41.47,41.55,41.47,41.5,35688.0,34.6989,34.7658,34.6989,34.724,35688.0
2019-03-07 13:20:00,41.51,41.51,41.45,41.5,32229.0,34.7324,34.7324,34.6822,34.724,32229.0
2019-03-07 13:30:00,41.5,41.5,41.4,41.42,32844.0,34.724,34.724,34.6403,34.6571,32844.0
2019-03-07 13:40:00,41.43,41.46,41.39,41.41,41548.0,34.6654,34.6905,34.632,34.6487,41548.0
2019-03-07 13:50:00,41.42,41.47,41.42,41.45,35996.0,34.6571,34.6989,34.6571,34.6822,35996.0
2019-03-07 14:00:00,41.45,41.46,41.4,41.43,44561.0,34.6822,34.6905,34.6403,34.6654,44561.0
2019-03-07 14:10:00,41.43,41.49,41.4,41.42,116733.0,34.6654,34.7156,34.6403,34.6571,116733.0
2019-03-07 14:20:00,41.43,41.46,41.35,41.37,47872.0,34.6654,34.6905,34.5985,34.6152,47872.0
2019-03-07 14:30:00,41.38,41.39,41.29,41.29,34169.0,34.6236,34.632,34.5483,34.5483,34169.0
2019-03-07 14:40:00,41.3,41.34,41.21,41.26,41740.0,34.5567,34.5901,34.4814,34.5232,41740.0
2019-03-07 14:50:00,41.26,41.28,41.19,41.25,52354.0,34.5232,34.5399,34.4646,34.5148,52354.0
2019-03-07 15:00:00,41.25,41.26,41.18,41.23,72990.0,34.5148,34.5232,34.4563,34.4981,72990.0
2019-03-07 15:10:00,41.23,41.25,41.17,41.25,56151.0,34.4981,34.5148,34.4479,34.5148,56151.0
2019-03-07 15:20:00,41.25,41.27,41.21,41.21,103941.0,34.5148,34.5316,34.4814,34.4814,103941.0
2019-03-07 15:30:00,41.21,41.25,41.15,41.2,139770.0,34.4814,34.5148,34.4312,34.473,139770.0
2019-03-07 15:40:00,41.21,41.24,41.11,41.2,147477.0,34.4814,34.5065,34.3977,34.473,147477.0
2019-03-07 15:50:00,41.19,41.26,41.14,41.25,295083.0,34.4646,34.5232,34.4228,34.5148,295083.0
2019-03-08 09:30:00,41.18,41.18,40.86,40.87,101827.0,34.4563,34.4563,34.1885,34.1969,101827.0
2019-03-08 09:40:00,40.86,40.91,40.76,40.85,78083.0,34.1885,34.2303,34.1048,34.1801,78083.0
2019-03-08 09:50:00,40.85,40.98,40.77,40.95,53646.0,34.1801,34.2889,34.1132,34.2638,53646.0
2019-03-08 10:00:00,40.95,41.03,40.9,41.03,45780.0,34.2638,34.3307,34.222,34.3307,45780.0
2019-03-08 10:10:00,41.03,41.08,40.99,41.02,56882.0,34.3307,34.3726,34.2973,34.3224,56882.0
2019-03-08 10:20:00,41.02,41.05,40.92,40.98,71970.0,34.3224,34.3475,34.2387,34.2889,71970.0
2019-03-08 10:30:00,40.99,41.03,40.94,40.97,65066.0,34.2973,34.3307,34.2554,34.2805,65066.0
2019-03-08 10:40:00,40.97,41.18,40.95,41.12,66260.0,34.2805,34.4563,34.2638,34.4061,66260.0
2019-03-08 10:50:00,41.13,41.13,41.01,41.09,80756.0,34.4144,34.4144,34.314,34.381,80756.0
2019-03-08 11:00:00,41.09,41.21,41.07,41.17,62421.0,34.381,34.4814,34.3642,34.4479,62421.0
2019-03-08 11:10:00,41.18,41.24,41.13,41.16,65824.0,34.4563,34.5065,34.4144,34.4395,65824.0
2019-03-08 11:20:00,41.15,41.2,41.14,41.17,79633.0,34.4312,34.473,34.4228,34.4479,79633.0
2019-03-08 11:30:00,41.18,41.21,41.1,41.16,90169.0,34.4563,34.4814,34.3893,34.4395,90169.0
2019-03-08 11:40:00,41.16,41.19,41.13,41.18,44269.0,34.4395,34.4646,34.4144,34.4563,44269.0
2019-03-08 11:50:00,41.19,41.27,41.15,41.16,33456.0,34.4646,34.5316,34.4312,34.4395,33456.0
2019-03-08 12:00:00,41.16,41.2,41.15,41.19,38733.0,34.4395,34.473,34.4312,34.4646,38733.0
2019-03-08 12:10:00,41.18,41.25,41.17,41.18,39618.0,34.4563,34.5148,34.4479,34.4563,39618.0
2019-03-08 12:20:00,41.18,41.28,41.15,41.24,53597.0,34.4563,34.5399,34.4312,34.5065,53597.0
2019-03-08 12:30:00,41.25,41.28,41.21,41.22,31831.0,34.5148,34.5399,34.4814,34.4897,31831.0
2019-03-08 12:40:00,41.22,41.24,41.14,41.16,29243.0,34.4897,34.5065,34.4228,34.4395,29243.0
2019-03-08 12:50:00,41.16,41.17,41.08,41.08,37731.0,34.4395,34.4479,34.3726,34.3726,37731.0
2019-03-08 13:00:00,41.08,41.12,41.07,41.1,32706.0,34.3726,34.4061,34.3642,34.3893,32706.0
2019-03-08 13:10:00,41.11,41.14,41.09,41.11,35378.0,34.3977,34.4228,34.381,34.3977,35378.0
2019-03-08 13:20:00,41.1,41.11,41.04,41.06,38017.0,34.3893,34.3977,34.3391,34.3559,38017.0
2019-03-08 13:30:00,41.06,41.12,41.05,41.11,66233.0,34.3559,34.4061,34.3475,34.3977,66233.0
2019-03-08 13:40:00,41.1,41.12,41.05,41.09,67510.0,34.3893,34.4061,34.3475,34.381,67510.0
2019-03-08 13:50:00,41.09,41.1,41.05,41.06,24505.0,34.381,34.3893,34.3475,34.3559,24505.0
2019-03-08 14:00:00,41.06,41.11,41.05,41.09,35060.0,34.3559,34.3977,34.3475,34.381,35060.0
2019-03-08 14:10:00,41.09,41.11,41.07,41.11,38595.0,34.381,34.3977,34.3642,34.3977,38595.0
2019-03-08 14:20:00,41.11,41.14,41.07,41.07,56200.0,34.3977,34.4228,34.3642,34.3642,56200.0
2019-03-08 14:30:00,41.07,41.14,41.07,41.11,58756.0,34.3642,34.4228,34.3642,34.3977,58756.0
2019-03-08 14:40:00,41.11,41.21,41.11,41.16,42364.0,34.3977,34.4814,34.3977,34.4395,42364.0
2019-03-08 14:50:00,41.17,41.25,41.17,41.23,47968.0,34.4479,34.5148,34.4479,34.4981,47968.0
2019-03-08 15:00:00,41.23,41.28,41.19,41.22,66502.0,34.4981,34.5399,34.4646,34.4897,66502.0
2019-03-08 15:10:00,41.21,41.24,41.19,41.22,39691.0,34.4814,34.5065,34.4646,34.4897,39691.0
2019-03-08 15:20:00,41.22,41.28,41.2,41.23,69510.0,34.4897,34.5399,34.473,34.4981,69510.0
2019-03-08 15:30:00,41.23,41.26,41.19,41.24,96622.0,34.4981,34.5232,34.4646,34.5065,96622.0
2019-03-08 15:40:00,41.25,41.4,41.21,41.36,145300.0,34.5148,34.6403,34.4814,34.6069,145300.0
2019-03-08 15:50:00,41.37,41.49,41.36,41.46,311284.0,34.6152,34.7156,34.6069,34.6905,311284.0
2019-03-11 09:30:00,41.58,41.71,41.38,41.42,82128.0,34.7909,34.8997,34.6236,34.6571,82128.0
2019-03-11 09:40:00,41.42,41.48,41.12,41.13,76308.0,34.6571,34.7073,34.4061,34.4144,76308.0
2019-03-11 09:50:00,41.15,41.16,41.0,41.14,43598.0,34.4312,34.4395,34.3056,34.4228,43598.0
2019-03-11 10:00:00,41.13,41.14,41.03,41.09,60795.0,34.4144,34.4228,34.3307,34.381,60795.0
2019-03-11 10:10:00,41.09,41.1,40.94,40.99,86661.0,34.381,34.3893,34.2554,34.2973,86661.0
2019-03-11 10:20:00,40.98,41.23,40.97,41.22,49670.0,34.2889,34.4981,34.2805,34.4897,49670.0
2019-03-11 10:30:00,41.21,41.31,41.19,41.25,92024.0,34.4814,34.565,34.4646,34.5148,92024.0
2019-03-11 10:40:00,41.25,41.31,41.22,41.23,127122.0,34.5148,34.565,34.4897,34.4981,127122.0
2019-03-11 10:50:00,41.22,41.34,41.21,41.33,50222.0,34.4897,34.5901,34.4814,34.5818,50222.0
2019-03-11 11:00:00,41.33,41.49,41.3,41.48,51993.0,34.5818,34.7156,34.5567,34.7073,51993.0
2019-03-11 11:10:00,41.48,41.56,41.47,41.55,73004.0,34.7073,34.7742,34.6989,34.7658,73004.0
2019-03-11 11:20:00,41.56,41.63,41.55,41.63,40188.0,34.7742,34.8328,34.7658,34.8328,40188.0
2019-03-11 11:30:00,41.63,41.64,41.57,41.59,43677.0,34.8328,34.8411,34.7826,34.7993,43677.0
2019-03-11 11:40:00,41.59,41.68,41.58,41.62,42831.0,34.7993,34.8746,34.7909,34.8244,42831.0
2019-03-11 11:50:00,41.62,41.71,41.59,41.7,37912.0,34.8244,34.8997,34.7993,34.8914,37912.0
2019-03-11 12:00:00,41.7,41.71,41.57,41.64,41059.0,34.8914,34.8997,34.7826,34.8411,41059.0
2019-03-11 12:10:00,41.64,41.7,41.64,41.65,32295.0,34.8411,34.8914,34.8411,34.8495,32295.0
2019-03-11 12:20:00,41.64,41.72,41.64,41.69,34279.0,34.8411,34.9081,34.8411,34.883,34279.0
2019-03-11 12:30:00,41.69,41.72,41.66,41.67,32841.0,34.883,34.9081,34.8579,34.8663,32841.0
2019-03-11 12:40:00,41.67,41.68,41.63,41.67,35709.0,34.8663,34.8746,34.8328,34.8663,35709.0
2019-03-11 12:50:00,41.66,41.69,41.63,41.64,41741.0,34.8579,34.883,34.8328,34.8411,41741.0
2019-03-11 13:00:00,41.64,41.69,41.61,41.66,38272.0,34.8411,34.883,34.816,34.8579,38272.0
2019-03-11 13:10:00,41.66,41.71,41.64,41.68,20893.0,34.8579,34.8997,34.8411,34.8746,20893.0
2019-03-11 13:20:00,41.68,41.73,41.65,41.67,69516.0,34.8746,34.9165,34.8495,34.8663,69516.0
2019-03-11 13:30:00,41.68,41.7,41.6,41.61,34541.0,34.8746,34.8914,34.8077,34.816,34541.0
2019-03-11 13:40:00,41.61,41.66,41.6,41.65,66451.0,34.816,34.8579,34.8077,34.8495,66451.0
2019-03-11 13:50:00,41.65,41.7,41.64,41.69,34169.0,34.8495,34.8914,34.8411,34.883,34169.0
2019-03-11 14:00:00,41.69,41.73,41.64,41.66,39322.0,34.883,34.9165,34.8411,34.8579,39322.0
2019-03-11 14:10:00,41.66,41.68,41.64,41.67,31514.0,34.8579,34.8746,34.8411,34.8663,31514.0
2019-03-11 14:20:00,41.67,41.71,41.64,41.71,50100.0,34.8663,34.8997,34.8411,34.8997,50100.0
2019-03-11 14:30:00,41.71,41.74,41.69,41.71,72284.0,34.8997,34.9248,34.883,34.8997,72284.0
2019-03-11 14:40:00,41.71,41.76,41.71,41.73,29598.0,34.8997,34.9416,34.8997,34.9165,29598.0
2019-03-11 14:50:00,41.73,41.81,41.71,41.76,63370.0,34.9165,34.9834,34.8997,34.9416,63370.0
2019-03-11 15:00:00,41.76,41.78,41.71,41.75,45834.0,34.9416,34.9583,34.8997,34.9332,45834.0
2019-03-11 15:10:00,41.75,41.75,41.69,41.7,26265.0,34.9332,34.9332,34.883,34.8914,26265.0
2019-03-11 15:20:00,41.69,41.71,41.63,41.66,64033.0,34.883,34.8997,34.8328,34.8579,64033.0
2019-03-11 15:30:00,41.66,41.76,41.66,41.71,73844.0,34.8579,34.9416,34.8579,34.8997,73844.0
2019-03-11 15:40:00,41.71,41.76,41.69,41.76,69143.0,34.8997,34.9416,34.883,34.9416,69143.0
2019-03-11 15:50:00,41.76,41.79,41.7,41.77,247367.0,34.9416,34.9667,34.8914,34.9499,247367.0
2019-03-12 09:30:00,41.82,42.01,41.64,41.79,54071.0,34.9918,35.1507,34.8411,34.9667,54071.0
2019-03-12 09:40:00,41.77,41.86,41.7,41.85,51399.0,34.9499,35.0252,34.8914,35.0169,51399.0
2019-03-12 09:50:00,41.85,41.86,41.67,41.76,116203.0,35.0169,35.0252,34.8663,34.9416,116203.0
2019-03-12 10:00:00,41.76,41.8,41.68,41.77,83870.0,34.9416,34.975,34.8746,34.9499,83870.0
2019-03-12 10:10:00,41.77,41.82,41.7,41.75,90905.0,34.9499,34.9918,34.8914,34.9332,90905.0
2019-03-12 10:20:00,41.75,41.78,41.7,41.76,96757.0,34.9332,34.9583,34.8914,34.9416,96757.0
2019-03-12 10:30:00,41.76,41.97,41.75,41.95,99333.0,34.9416,35.1173,34.9332,35.1005,99333.0
2019-03-12 10:40:00,41.96,42.12,41.89,42.12,117646.0,35.1089,35.2428,35.0503,35.2428,117646.0
2019-03-12 10:50:00,42.12,42.19,42.09,42.16,87815.0,35.2428,35.3013,35.2177,35.2762,87815.0
2019-03-12 11:00:00,42.15,42.23,42.14,42.19,76339.0,35.2679,35.3348,35.2595,35.3013,76339.0
2019-03-12 11:10:00,42.19,42.36,42.19,42.36,73060.0,35.3013,35.4436,35.3013,35.4436,73060.0
2019-03-12 11:20:00,42.35,42.39,42.31,42.32,92830.0,35.4352,35.4687,35.4018,35.4101,92830.0
2019-03-12 11:30:00,42.33,42.4,42.3,42.4,92803.0,35.4185,35.4771,35.3934,35.4771,92803.0
2019-03-12 11:40:00,42.4,42.4,42.31,42.35,70794.0,35.4771,35.4771,35.4018,35.4352,70794.0
2019-03-12 11:50:00,42.35,42.51,42.35,42.48,179393.0,35.4352,35.5691,35.4352,35.544,179393.0
2019-03-12 12:00:00,42.49,42.51,42.42,42.43,114659.0,35.5524,35.5691,35.4938,35.5022,114659.0
2019-03-12 12:10:00,42.44,42.55,42.43,42.54,53775.0,35.5105,35.6026,35.5022,35.5942,53775.0
2019-03-12 12:20:00,42.55,42.58,42.47,42.52,100203.0,35.6026,35.6277,35.5356,35.5775,100203.0
2019-03-12 12:30:00,42.52,42.65,42.51,42.65,126282.0,35.5775,35.6862,35.5691,35.6862,126282.0
2019-03-12 12:40:00,42.65,42.73,42.59,42.73,110000.0,35.6862,35.7532,35.636,35.7532,110000.0
2019-03-12 12:50:00,42.73,42.74,42.61,42.66,67253.0,35.7532,35.7615,35.6528,35.6946,67253.0
2019-03-12 13:00:00,42.67,42.69,42.61,42.62,46693.0,35.703,35.7197,35.6528,35.6611,46693.0
2019-03-12 13:10:00,42.63,42.63,42.56,42.56,74877.0,35.6695,35.6695,35.6109,35.6109,74877.0
2019-03-12 13:20:00,42.56,42.7,42.56,42.68,48690.0,35.6109,35.7281,35.6109,35.7113,48690.0
2019-03-12 13:30:00,42.68,42.76,42.68,42.73,67317.0,35.7113,35.7783,35.7113,35.7532,67317.0
2019-03-12 13:40:00,42.73,42.83,42.73,42.82,97388.0,35.7532,35.8369,35.7532,35.8285,97388.0
2019-03-12 13:50:00,42.83,42.88,42.79,42.83,63127.0,35.8369,35.8787,35.8034,35.8369,63127.0
2019-03-12 14:00:00,42.82,42.9,42.8,42.9,46220.0,35.8285,35.8954,35.8117,35.8954,46220.0
2019-03-12 14:10:00,42.9,42.96,42.87,42.95,65317.0,35.8954,35.9456,35.8703,35.9373,65317.0
2019-03-12 14:20:00,42.95,42.99,42.89,42.91,91633.0,35.9373,35.9707,35.8871,35.9038,91633.0
2019-03-12 14:30:00,42.91,43.0,42.9,42.98,73268.0,35.9038,35.9791,35.8954,35.9624,73268.0
2019-03-12 14:40:00,42.98,43.03,42.91,43.01,78848.0,35.9624,36.0042,35.9038,35.9875,78848.0
2019-03-12 14:50:00,43.02,43.03,42.94,42.96,104442.0,35.9958,36.0042,35.9289,35.9456,104442.0
2019-03-12 15:00:00,42.96,43.04,42.92,43.03,171300.0,35.9456,36.0126,35.9122,36.0042,171300.0
2019-03-12 15:10:00,43.03,43.06,42.96,43.01,136253.0,36.0042,36.0293,35.9456,35.9875,136253.0
2019-03-12 15:20:00,43.01,43.07,42.96,43.04,152952.0,35.9875,36.0377,35.9456,36.0126,152952.0
2019-03-12 15:30:00,43.04,43.04,42.94,43.01,153293.0,36.0126,36.0126,35.9289,35.9875,153293.0
2019-03-12 15:40:00,43.0,43.13,43.0,43.02,384642.0,35.9791,36.0879,35.9791,35.9958,384642.0
2019-03-12 15:50:00,43.02,43.1,42.89,42.93,805334.0,35.9958,36.0628,35.8871,35.9205,805334.0
2019-03-13 09:30:00,42.93,43.29,42.66,43.28,73648.0,35.9205,36.2217,35.6946,36.2134,73648.0
2019-03-13 09:40:00,43.29,43.44,43.26,43.32,98816.0,36.2217,36.3473,36.1966,36.2468,98816.0
2019-03-13 09:50:00,43.31,43.42,43.26,43.34,62208.0,36.2385,36.3305,36.1966,36.2636,62208.0
2019-03-13 10:00:00,43.34,43.34,43.17,43.2,56666.0,36.2636,36.2636,36.1213,36.1464,56666.0
2019-03-13 10:10:00,43.19,43.37,43.18,43.31,64302.0,36.1381,36.2887,36.1297,36.2385,64302.0
2019-03-13 10:20:00,43.31,43.4,43.26,43.4,67313.0,36.2385,36.3138,36.1966,36.3138,67313.0
2019-03-13 10:30:00,43.4,43.49,43.37,43.46,120551.0,36.3138,36.3891,36.2887,36.364,120551.0
2019-03-13 10:40:00,43.46,43.46,43.35,43.42,70006.0,36.364,36.364,36.2719,36.3305,70006.0
2019-03-13 10:50:00,43.43,43.46,43.37,43.44,100739.0,36.3389,36.364,36.2887,36.3473,100739.0
2019-03-13 11:00:00,43.44,43.44,43.31,43.35,95137.0,36.3473,36.3473,36.2385,36.2719,95137.0
2019-03-13 11:10:00,43.35,43.37,43.29,43.33,73170.0,36.2719,36.2887,36.2217,36.2552,73170.0
2019-03-13 11:20:00,43.32,43.32,43.21,43.21,35399.0,36.2468,36.2468,36.1548,36.1548,35399.0
2019-03-13 11:30:00,43.21,43.3,43.2,43.23,64044.0,36.1548,36.2301,36.1464,36.1715,64044.0
2019-03-13 11:40:00,43.24,43.27,43.16,43.21,77891.0,36.1799,36.205,36.113,36.1548,77891.0
2019-03-13 11:50:00,43.2,43.2,43.09,43.11,43335.0,36.1464,36.1464,36.0544,36.0711,43335.0
2019-03-13 12:00:00,43.11,43.13,43.07,43.11,60702.0,36.0711,36.0879,36.0377,36.0711,60702.0
2019-03-13 12:10:00,43.1,43.11,42.98,42.98,47261.0,36.0628,36.0711,35.9624,35.9624,47261.0
2019-03-13 12:20:00,42.97,42.97,42.89,42.91,45060.0,35.954,35.954,35.8871,35.9038,45060.0
2019-03-13 12:30:00,42.91,42.92,42.86,42.88,32141.0,35.9038,35.9122,35.862,35.8787,32141.0
2019-03-13 12:40:00,42.88,43.0,42.87,43.0,43141.0,35.8787,35.9791,35.8703,35.9791,43141.0
2019-03-13 12:50:00,43.0,43.06,42.98,43.01,26426.0,35.9791,36.0293,35.9624,35.9875,26426.0
2019-03-13 13:00:00,43.02,43.09,43.02,43.04,64425.0,35.9958,36.0544,35.9958,36.0126,64425.0
2019-03-13 13:10:00,43.04,43.17,43.01,43.17,38762.0,36.0126,36.1213,35.9875,36.1213,38762.0
2019-03-13 13:20:00,43.17,43.18,43.09,43.09,36658.0,36.1213,36.1297,36.0544,36.0544,36658.0
2019-03-13 13:30:00,43.09,43.19,43.08,43.19,31957.0,36.0544,36.1381,36.046,36.1381,31957.0
2019-03-13 13:40:00,43.18,43.21,43.14,43.16,39216.0,36.1297,36.1548,36.0962,36.113,39216.0
2019-03-13 13:50:00,43.16,43.18,43.13,43.16,62628.0,36.113,36.1297,36.0879,36.113,62628.0
2019-03-13 14:00:00,43.16,43.18,43.12,43.14,42735.0,36.113,36.1297,36.0795,36.0962,42735.0
2019-03-13 14:10:00,43.14,43.15,43.11,43.15,46315.0,36.0962,36.1046,36.0711,36.1046,46315.0
2019-03-13 14:20:00,43.14,43.24,43.13,43.23,56615.0,36.0962,36.1799,36.0879,36.1715,56615.0
2019-03-13 14:30:00,43.23,43.23,43.16,43.21,54640.0,36.1715,36.1715,36.113,36.1548,54640.0
2019-03-13 14:40:00,43.2,43.21,43.14,43.17,76482.0,36.1464,36.1548,36.0962,36.1213,76482.0
2019-03-13 14:50:00,43.16,43.25,43.13,43.24,68661.0,36.113,36.1883,36.0879,36.1799,68661.0
2019-03-13 15:00:00,43.23,43.25,43.17,43.17,53007.0,36.1715,36.1883,36.1213,36.1213,53007.0
2019-03-13 15:10:00,43.18,43.2,43.12,43.18,100934.0,36.1297,36.1464,36.0795,36.1297,100934.0
2019-03-13 15:20:00,43.18,43.19,43.1,43.12,142317.0,36.1297,36.1381,36.0628,36.0795,142317.0
2019-03-13 15:30:00,43.12,43.18,43.09,43.15,101294.0,36.0795,36.1297,36.0544,36.1046,101294.0
2019-03-13 15:40:00,43.15,43.18,43.12,43.15,230845.0,36.1046,36.1297,36.0795,36.1046,230845.0
2019-03-13 15:50:00,43.15,43.16,43.07,43.12,618723.0,36.1046,36.113,36.0377,36.0795,618723.0
2019-03-14 09:30:00,43.01,43.03,42.69,42.76,70607.0,35.9875,36.0042,35.7197,35.7783,70607.0
2019-03-14 09:40:00,42.76,42.77,42.62,42.73,60809.0,35.7783,35.7866,35.6611,35.7532,60809.0
2019-03-14 09:50:00,42.73,42.78,42.66,42.68,64245.0,35.7532,35.795,35.6946,35.7113,64245.0
2019-03-14 10:00:00,42.68,42.71,42.58,42.62,54706.0,35.7113,35.7364,35.6277,35.6611,54706.0
2019-03-14 10:10:00,42.62,42.67,42.52,42.56,62422.0,35.6611,35.703,35.5775,35.6109,62422.0
2019-03-14 10:20:00,42.56,42.56,42.45,42.5,62041.0,35.6109,35.6109,35.5189,35.5607,62041.0
2019-03-14 10:30:00,42.5,42.53,42.37,42.4,108062.0,35.5607,35.5858,35.452,35.4771,108062.0
2019-03-14 10:40:00,42.4,42.5,42.4,42.43,52599.0,35.4771,35.5607,35.4771,35.5022,52599.0
2019-03-14 10:50:00,42.44,42.46,42.38,42.39,73987.0,35.5105,35.5273,35.4603,35.4687,73987.0
2019-03-14 11:00:00,42.39,42.43,42.29,42.3,73379.0,35.4687,35.5022,35.385,35.3934,73379.0
2019-03-14 11:10:00,42.29,42.45,42.29,42.4,60467.0,35.385,35.5189,35.385,35.4771,60467.0
2019-03-14 11:20:00,42.39,42.4,42.34,42.38,46684.0,35.4687,35.4771,35.4269,35.4603,46684.0
2019-03-14 11:30:00,42.38,42.43,42.36,42.39,88175.0,35.4603,35.5022,35.4436,35.4687,88175.0
2019-03-14 11:40:00,42.38,42.42,42.34,42.35,109722.0,35.4603,35.4938,35.4269,35.4352,109722.0
2019-03-14 11:50:00,42.35,42.48,42.33,42.42,60789.0,35.4352,35.544,35.4185,35.4938,60789.0
2019-03-14 12:00:00,42.43,42.44,42.33,42.36,57311.0,35.5022,35.5105,35.4185,35.4436,57311.0
2019-03-14 12:10:00,42.37,42.42,42.35,42.41,39250.0,35.452,35.4938,35.4352,35.4854,39250.0
2019-03-14 12:20:00,42.41,42.41,42.31,42.4,90391.0,35.4854,35.4854,35.4018,35.4771,90391.0
2019-03-14 12:30:00,42.4,42.41,42.38,42.38,22964.0,35.4771,35.4854,35.4603,35.4603,22964.0
2019-03-14 12:40:00,42.38,42.4,42.31,42.31,72820.0,35.4603,35.4771,35.4018,35.4018,72820.0
2019-03-14 12:50:00,42.32,42.36,42.31,42.36,69469.0,35.4101,35.4436,35.4018,35.4436,69469.0
2019-03-14 13:00:00,42.36,42.38,42.32,42.38,49070.0,35.4436,35.4603,35.4101,35.4603,49070.0
2019-03-14 13:10:00,42.37,42.42,42.33,42.37,76111.0,35.452,35.4938,35.4185,35.452,76111.0
2019-03-14 13:20:00,42.38,42.38,42.29,42.32,84441.0,35.4603,35.4603,35.385,35.4101,84441.0
2019-03-14 13:30:00,42.32,42.33,42.29,42.31,38245.0,35.4101,35.4185,35.385,35.4018,38245.0
2019-03-14 13:40:00,42.32,42.35,42.29,42.34,40123.0,35.4101,35.4352,35.385,35.4269,40123.0
2019-03-14 13:50:00,42.35,42.36,42.26,42.27,65371.0,35.4352,35.4436,35.3599,35.3683,65371.0
2019-03-14 14:00:00,42.27,42.33,42.26,42.31,61956.0,35.3683,35.4185,35.3599,35.4018,61956.0
2019-03-14 14:10:00,42.3,42.31,42.17,42.18,122616.0,35.3934,35.4018,35.2846,35.293,122616.0
2019-03-14 14:20:00,42.18,42.23,42.16,42.17,75297.0,35.293,35.3348,35.2762,35.2846,75297.0
2019-03-14 14:30:00,42.17,42.22,42.16,42.2,47416.0,35.2846,35.3264,35.2762,35.3097,47416.0
2019-03-14 14:40:00,42.19,42.21,42.08,42.09,294784.0,35.3013,35.3181,35.2093,35.2177,294784.0
2019-03-14 14:50:00,42.08,42.1,41.97,41.98,126631.0,35.2093,35.226,35.1173,35.1256,126631.0
2019-03-14 15:00:00,41.98,42.06,41.89,42.03,146820.0,35.1256,35.1926,35.0503,35.1675,146820.0
2019-03-14 15:10:00,42.04,42.05,41.93,41.96,55087.0,35.1758,35.1842,35.0838,35.1089,55087.0
2019-03-14 15:20:00,41.96,42.04,41.94,42.02,64971.0,35.1089,35.1758,35.0922,35.1591,64971.0
2019-03-14 15:30:00,42.01,42.03,41.99,42.0,89818.0,35.1507,35.1675,35.134,35.1424,89818.0
2019-03-14 15:40:00,42.0,42.01,41.91,41.91,236809.0,35.1424,35.1507,35.0671,35.0671,236809.0
2019-03-14 15:50:00,41.91,42.03,41.83,41.88,956067.0,35.0671,35.1675,35.0001,35.042,956067.0
2019-03-15 09:30:00,41.93,41.93,41.46,41.62,438552.0,35.0838,35.0838,34.6905,34.8244,438552.0
2019-03-15 09:40:00,41.64,41.8,41.55,41.59,54487.0,34.8411,34.975,34.7658,34.7993,54487.0
2019-03-15 09:50:00,41.58,41.61,41.37,41.51,112134.0,34.7909,34.816,34.6152,34.7324,112134.0
2019-03-15 10:00:00,41.5,41.61,41.5,41.54,48366.0,34.724,34.816,34.724,34.7575,48366.0
2019-03-15 10:10:00,41.54,41.67,41.51,41.65,27142.0,34.7575,34.8663,34.7324,34.8495,27142.0
2019-03-15 10:20:00,41.66,41.87,41.65,41.86,34258.0,34.8579,35.0336,34.8495,35.0252,34258.0
2019-03-15 10:30:00,41.87,41.88,41.79,41.81,40973.0,35.0336,35.042,34.9667,34.9834,40973.0
2019-03-15 10:40:00,41.82,41.93,41.8,41.93,47272.0,34.9918,35.0838,34.975,35.0838,47272.0
2019-03-15 10:50:00,41.93,42.0,41.93,41.94,26333.0,35.0838,35.1424,35.0838,35.0922,26333.0
2019-03-15 11:00:00,41.93,42.03,41.88,42.01,32882.0,35.0838,35.1675,35.042,35.1507,32882.0
2019-03-15 11:10:00,42.02,42.08,41.99,42.08,45674.0,35.1591,35.2093,35.134,35.2093,45674.0
2019-03-15 11:20:00,42.08,42.13,42.07,42.1,39993.0,35.2093,35.2511,35.2009,35.226,39993.0
2019-03-15 11:30:00,42.1,42.1,42.04,42.06,27868.0,35.226,35.226,35.1758,35.1926,27868.0
2019-03-15 11:40:00,42.06,42.19,42.02,42.19,41569.0,35.1926,35.3013,35.1591,35.3013,41569.0
2019-03-15 11:50:00,42.19,42.19,42.06,42.09,94034.0,35.3013,35.3013,35.1926,35.2177,94034.0
2019-03-15 12:00:00,42.1,42.12,42.06,42.11,31378.0,35.226,35.2428,35.1926,35.2344,31378.0
2019-03-15 12:10:00,42.11,42.13,42.09,42.11,47535.0,35.2344,35.2511,35.2177,35.2344,47535.0
2019-03-15 12:20:00,42.1,42.13,42.06,42.06,41872.0,35.226,35.2511,35.1926,35.1926,41872.0
2019-03-15 12:30:00,42.07,42.1,42.04,42.07,29523.0,35.2009,35.226,35.1758,35.2009,29523.0
2019-03-15 12:40:00,42.07,42.1,42.07,42.09,23472.0,35.2009,35.226,35.2009,35.2177,23472.0
2019-03-15 12:50:00,42.09,42.1,42.04,42.05,28766.0,35.2177,35.226,35.1758,35.1842,28766.0
2019-03-15 13:00:00,42.05,42.06,42.01,42.04,29390.0,35.1842,35.1926,35.1507,35.1758,29390.0
2019-03-15 13:10:00,42.04,42.1,42.01,42.08,43043.0,35.1758,35.226,35.1507,35.2093,43043.0
2019-03-15 13:20:00,42.08,42.08,41.98,41.99,21441.0,35.2093,35.2093,35.1256,35.134,21441.0
2019-03-15 13:30:00,42.0,42.06,41.99,42.04,18179.0,35.1424,35.1926,35.134,35.1758,18179.0
2019-03-15 13:40:00,42.03,42.08,42.02,42.05,44911.0,35.1675,35.2093,35.1591,35.1842,44911.0
2019-03-15 13:50:00,42.05,42.08,42.01,42.04,28945.0,35.1842,35.2093,35.1507,35.1758,28945.0
2019-03-15 14:00:00,42.04,42.07,42.02,42.06,18680.0,35.1758,35.2009,35.1591,35.1926,18680.0
2019-03-15 14:10:00,42.06,42.08,42.03,42.03,44545.0,35.1926,35.2093,35.1675,35.1675,44545.0
2019-03-15 14:20:00,42.04,42.04,41.96,42.0,47452.0,35.1758,35.1758,35.1089,35.1424,47452.0
2019-03-15 14:30:00,42.0,42.08,42.0,42.07,77385.0,35.1424,35.2093,35.1424,35.2009,77385.0
2019-03-15 14:40:00,42.06,42.09,42.0,42.08,190319.0,35.1926,35.2177,35.1424,35.2093,190319.0
2019-03-15 14:50:00,42.08,42.08,42.0,42.04,64302.0,35.2093,35.2093,35.1424,35.1758,64302.0
2019-03-15 15:00:00,42.04,42.04,41.99,42.0,47590.0,35.1758,35.1758,35.134,35.1424,47590.0
2019-03-15 15:10:00,42.0,42.03,41.98,42.02,94707.0,35.1424,35.1675,35.1256,35.1591,94707.0
2019-03-15 15:20:00,42.02,42.05,42.0,42.02,51740.0,35.1591,35.1842,35.1424,35.1591,51740.0
2019-03-15 15:30:00,42.02,42.03,41.95,41.97,167143.0,35.1591,35.1675,35.1005,35.1173,167143.0
2019-03-15 15:40:00,41.98,42.03,41.96,41.96,221556.0,35.1256,35.1675,35.1089,35.1089,221556.0
2019-03-15 15:50:00,41.97,42.01,41.89,41.97,743704.0,35.1173,35.1507,35.0503,35.1173,743704.0
2019-03-18 09:30:00,41.9,42.18,41.83,42.15,75511.0,35.0587,35.293,35.0001,35.2679,75511.0
2019-03-18 09:40:00,42.14,42.3,42.08,42.18,37106.0,35.2595,35.3934,35.2093,35.293,37106.0
2019-03-18 09:50:00,42.18,42.22,42.08,42.21,36564.0,35.293,35.3264,35.2093,35.3181,36564.0
2019-03-18 10:00:00,42.21,42.28,42.16,42.2,49924.0,35.3181,35.3767,35.2762,35.3097,49924.0
2019-03-18 10:10:00,42.21,42.23,42.12,42.15,40237.0,35.3181,35.3348,35.2428,35.2679,40237.0
2019-03-18 10:20:00,42.15,42.15,42.09,42.13,30394.0,35.2679,35.2679,35.2177,35.2511,30394.0
2019-03-18 10:30:00,42.14,42.24,42.14,42.15,34798.0,35.2595,35.3432,35.2595,35.2679,34798.0
2019-03-18 10:40:00,42.14,42.2,42.14,42.14,36561.0,35.2595,35.3097,35.2595,35.2595,36561.0
2019-03-18 10:50:00,42.14,42.14,42.0,42.0,38980.0,35.2595,35.2595,35.1424,35.1424,38980.0
2019-03-18 11:00:00,42.0,42.05,41.99,42.04,49914.0,35.1424,35.1842,35.134,35.1758,49914.0
2019-03-18 11:10:00,42.04,42.07,41.99,42.01,45584.0,35.1758,35.2009,35.134,35.1507,45584.0
2019-03-18 11:20:00,42.0,42.0,41.87,41.94,131026.0,35.1424,35.1424,35.0336,35.0922,131026.0
2019-03-18 11:30:00,41.94,41.99,41.91,41.98,38849.0,35.0922,35.134,35.0671,35.1256,38849.0
2019-03-18 11:40:00,42.0,42.01,41.93,41.97,50634.0,35.1424,35.1507,35.0838,35.1173,50634.0
2019-03-18 11:50:00,41.97,42.0,41.94,41.97,30074.0,35.1173,35.1424,35.0922,35.1173,30074.0
2019-03-18 12:00:00,41.96,42.0,41.9,41.9,31113.0,35.1089,35.1424,35.0587,35.0587,31113.0
2019-03-18 12:10:00,41.9,41.9,41.79,41.8,37096.0,35.0587,35.0587,34.9667,34.975,37096.0
2019-03-18 12:20:00,41.8,41.91,41.8,41.89,37071.0,34.975,35.0671,34.975,35.0503,37071.0
2019-03-18 12:30:00,41.88,41.95,41.86,41.94,38740.0,35.042,35.1005,35.0252,35.0922,38740.0
2019-03-18 12:40:00,41.94,41.96,41.91,41.95,24418.0,35.0922,35.1089,35.0671,35.1005,24418.0
2019-03-18 12:50:00,41.96,41.98,41.92,41.93,52839.0,35.1089,35.1256,35.0754,35.0838,52839.0
2019-03-18 13:00:00,41.93,41.93,41.87,41.91,38814.0,35.0838,35.0838,35.0336,35.0671,38814.0
2019-03-18 13:10:00,41.91,41.92,41.86,41.91,32336.0,35.0671,35.0754,35.0252,35.0671,32336.0
2019-03-18 13:20:00,41.91,41.93,41.87,41.88,28466.0,35.0671,35.0838,35.0336,35.042,28466.0
2019-03-18 13:30:00,41.88,41.94,41.87,41.92,30221.0,35.042,35.0922,35.0336,35.0754,30221.0
2019-03-18 13:40:00,41.93,41.95,41.91,41.91,31373.0,35.0838,35.1005,35.0671,35.0671,31373.0
2019-03-18 13:50:00,41.91,41.92,41.87,41.88,42822.0,35.0671,35.0754,35.0336,35.042,42822.0
2019-03-18 14:00:00,41.87,41.92,41.86,41.92,32915.0,35.0336,35.0754,35.0252,35.0754,32915.0
2019-03-18 14:10:00,41.91,41.96,41.87,41.91,36129.0,35.0671,35.1089,35.0336,35.0671,36129.0
2019-03-18 14:20:00,41.91,41.93,41.87,41.9,38324.0,35.0671,35.0838,35.0336,35.0587,38324.0
2019-03-18 14:30:00,41.9,41.93,41.88,41.9,36734.0,35.0587,35.0838,35.042,35.0587,36734.0
2019-03-18 14:40:00,41.89,41.93,41.86,41.89,39317.0,35.0503,35.0838,35.0252,35.0503,39317.0
2019-03-18 14:50:00,41.88,41.89,41.82,41.85,35064.0,35.042,35.0503,34.9918,35.0169,35064.0
2019-03-18 15:00:00,41.86,41.87,41.81,41.83,47011.0,35.0252,35.0336,34.9834,35.0001,47011.0
2019-03-18 15:10:00,41.84,41.86,41.79,41.85,50824.0,35.0085,35.0252,34.9667,35.0169,50824.0
2019-03-18 15:20:00,41.85,41.87,41.81,41.82,62869.0,35.0169,35.0336,34.9834,34.9918,62869.0
2019-03-18 15:30:00,41.82,41.85,41.72,41.75,83282.0,34.9918,35.0169,34.9081,34.9332,83282.0
2019-03-18 15:40:00,41.75,41.91,41.73,41.9,141146.0,34.9332,35.0671,34.9165,35.0587,141146.0
2019-03-18 15:50:00,41.89,41.94,41.86,41.88,245879.0,35.0503,35.0922,35.0252,35.042,245879.0
2019-03-19 09:30:00,41.94,42.22,41.94,41.98,41740.0,35.0922,35.3264,35.0922,35.1256,41740.0
2019-03-19 09:40:00,41.98,42.13,41.92,41.99,54064.0,35.1256,35.2511,35.0754,35.134,54064.0
2019-03-19 09:50:00,42.0,42.1,41.98,42.04,119021.0,35.1424,35.226,35.1256,35.1758,119021.0
2019-03-19 10:00:00,42.04,42.14,42.01,42.05,37038.0,35.1758,35.2595,35.1507,35.1842,37038.0
2019-03-19 10:10:00,42.05,42.14,42.02,42.14,111765.0,35.1842,35.2595,35.1591,35.2595,111765.0
2019-03-19 10:20:00,42.14,42.23,42.09,42.17,58467.0,35.2595,35.3348,35.2177,35.2846,58467.0
2019-03-19 10:30:00,42.17,42.2,42.12,42.14,46404.0,35.2846,35.3097,35.2428,35.2595,46404.0
2019-03-19 10:40:00,42.14,42.15,42.1,42.13,54835.0,35.2595,35.2679,35.226,35.2511,54835.0
2019-03-19 10:50:00,42.14,42.18,42.09,42.13,66629.0,35.2595,35.293,35.2177,35.2511,66629.0
2019-03-19 11:00:00,42.14,42.2,42.11,42.19,66027.0,35.2595,35.3097,35.2344,35.3013,66027.0
2019-03-19 11:10:00,42.19,42.2,42.11,42.11,51972.0,35.3013,35.3097,35.2344,35.2344,51972.0
2019-03-19 11:20:00,42.12,42.13,42.09,42.09,45711.0,35.2428,35.2511,35.2177,35.2177,45711.0
2019-03-19 11:30:00,42.09,42.09,42.01,42.08,44121.0,35.2177,35.2177,35.1507,35.2093,44121.0
2019-03-19 11:40:00,42.08,42.11,42.05,42.1,61546.0,35.2093,35.2344,35.1842,35.226,61546.0
2019-03-19 11:50:00,42.1,42.15,42.08,42.15,67824.0,35.226,35.2679,35.2093,35.2679,67824.0
2019-03-19 12:00:00,42.14,42.15,42.07,42.09,65512.0,35.2595,35.2679,35.2009,35.2177,65512.0
2019-03-19 12:10:00,42.08,42.19,42.08,42.19,54766.0,35.2093,35.3013,35.2093,35.3013,54766.0
2019-03-19 12:20:00,42.19,42.22,42.16,42.22,29359.0,35.3013,35.3264,35.2762,35.3264,29359.0
2019-03-19 12:30:00,42.22,42.27,42.17,42.17,46306.0,35.3264,35.3683,35.2846,35.2846,46306.0
2019-03-19 12:40:00,42.17,42.21,42.01,42.02,51781.0,35.2846,35.3181,35.1507,35.1591,51781.0
2019-03-19 12:50:00,42.02,42.06,42.0,42.05,65715.0,35.1591,35.1926,35.1424,35.1842,65715.0
2019-03-19 13:00:00,42.04,42.05,41.98,42.03,36161.0,35.1758,35.1842,35.1256,35.1675,36161.0
2019-03-19 13:10:00,42.04,42.12,42.04,42.11,33239.0,35.1758,35.2428,35.1758,35.2344,33239.0
2019-03-19 13:20:00,42.12,42.14,42.1,42.14,32720.0,35.2428,35.2595,35.226,35.2595,32720.0
2019-03-19 13:30:00,42.13,42.18,42.11,42.12,29689.0,35.2511,35.293,35.2344,35.2428,29689.0
2019-03-19 13:40:00,42.12,42.14,42.09,42.1,32032.0,35.2428,35.2595,35.2177,35.226,32032.0
2019-03-19 13:50:00,42.1,42.2,42.09,42.2,36556.0,35.226,35.3097,35.2177,35.3097,36556.0
2019-03-19 14:00:00,42.19,42.25,42.18,42.19,40025.0,35.3013,35.3516,35.293,35.3013,40025.0
2019-03-19 14:10:00,42.2,42.2,42.09,42.13,46431.0,35.3097,35.3097,35.2177,35.2511,46431.0
2019-03-19 14:20:00,42.13,42.16,42.1,42.15,39330.0,35.2511,35.2762,35.226,35.2679,39330.0
2019-03-19 14:30:00,42.15,42.19,42.04,42.04,40006.0,35.2679,35.3013,35.1758,35.1758,40006.0
2019-03-19 14:40:00,42.05,42.17,42.04,42.14,28487.0,35.1842,35.2846,35.1758,35.2595,28487.0
2019-03-19 14:50:00,42.13,42.14,42.06,42.07,43988.0,35.2511,35.2595,35.1926,35.2009,43988.0
2019-03-19 15:00:00,42.08,42.1,42.0,42.0,37175.0,35.2093,35.226,35.1424,35.1424,37175.0
2019-03-19 15:10:00,42.0,42.02,41.98,41.99,54805.0,35.1424,35.1591,35.1256,35.134,54805.0
2019-03-19 15:20:00,41.99,42.02,41.98,42.0,59505.0,35.134,35.1591,35.1256,35.1424,59505.0
2019-03-19 15:30:00,41.99,42.07,41.98,42.03,89449.0,35.134,35.2009,35.1256,35.1675,89449.0
2019-03-19 15:40:00,42.03,42.03,41.96,41.99,249052.0,35.1675,35.1675,35.1089,35.134,249052.0
2019-03-19 15:50:00,41.98,41.99,41.8,41.93,389273.0,35.1256,35.134,34.975,35.0838,389273.0
2019-03-20 09:30:00,42.03,42.13,41.91,41.96,57647.0,35.1675,35.2511,35.0671,35.1089,57647.0
2019-03-20 09:40:00,41.99,42.08,41.82,41.84,37698.0,35.134,35.2093,34.9918,35.0085,37698.0
2019-03-20 09:50:00,41.84,41.94,41.81,41.84,50473.0,35.0085,35.0922,34.9834,35.0085,50473.0
2019-03-20 10:00:00,41.85,41.97,41.79,41.88,37576.0,35.0169,35.1173,34.9667,35.042,37576.0
2019-03-20 10:10:00,41.86,41.89,41.81,41.83,41805.0,35.0252,35.0503,34.9834,35.0001,41805.0
2019-03-20 10:20:00,41.82,41.86,41.81,41.84,51091.0,34.9918,35.0252,34.9834,35.0085,51091.0
2019-03-20 10:30:00,41.85,41.95,41.85,41.93,29758.0,35.0169,35.1005,35.0169,35.0838,29758.0
2019-03-20 10:40:00,41.92,41.92,41.84,41.9,36439.0,35.0754,35.0754,35.0085,35.0587,36439.0
2019-03-20 10:50:00,41.89,41.93,41.87,41.93,24498.0,35.0503,35.0838,35.0336,35.0838,24498.0
2019-03-20 11:00:00,41.93,41.98,41.91,41.95,45530.0,35.0838,35.1256,35.0671,35.1005,45530.0
2019-03-20 11:10:00,41.96,42.05,41.95,42.01,53051.0,35.1089,35.1842,35.1005,35.1507,53051.0
2019-03-20 11:20:00,42.01,42.05,42.0,42.03,31175.0,35.1507,35.1842,35.1424,35.1675,31175.0
2019-03-20 11:30:00,42.04,42.08,41.96,41.98,50278.0,35.1758,35.2093,35.1089,35.1256,50278.0
2019-03-20 11:40:00,41.98,42.02,41.95,41.96,11629.0,35.1256,35.1591,35.1005,35.1089,11629.0
2019-03-20 11:50:00,41.96,42.0,41.95,41.96,40184.0,35.1089,35.1424,35.1005,35.1089,40184.0
2019-03-20 12:00:00,41.97,42.01,41.95,42.0,26950.0,35.1173,35.1507,35.1005,35.1424,26950.0
2019-03-20 12:10:00,42.0,42.07,41.99,42.07,29199.0,35.1424,35.2009,35.134,35.2009,29199.0
2019-03-20 12:20:00,42.06,42.11,42.05,42.09,14931.0,35.1926,35.2344,35.1842,35.2177,14931.0
2019-03-20 12:30:00,42.1,42.12,41.96,42.03,56518.0,35.226,35.2428,35.1089,35.1675,56518.0
2019-03-20 12:40:00,42.03,42.06,42.02,42.06,14759.0,35.1675,35.1926,35.1591,35.1926,14759.0
2019-03-20 12:50:00,42.06,42.08,42.02,42.06,14376.0,35.1926,35.2093,35.1591,35.1926,14376.0
2019-03-20 13:00:00,42.06,42.07,42.02,42.04,16502.0,35.1926,35.2009,35.1591,35.1758,16502.0
2019-03-20 13:10:00,42.05,42.05,42.02,42.03,14755.0,35.1842,35.1842,35.1591,35.1675,14755.0
2019-03-20 13:20:00,42.04,42.09,42.01,42.08,28078.0,35.1758,35.2177,35.1507,35.2093,28078.0
2019-03-20 13:30:00,42.08,42.11,42.06,42.11,14126.0,35.2093,35.2344,35.1926,35.2344,14126.0
2019-03-20 13:40:00,42.12,42.12,42.04,42.04,17418.0,35.2428,35.2428,35.1758,35.1758,17418.0
2019-03-20 13:50:00,42.04,42.1,42.0,42.09,28577.0,35.1758,35.226,35.1424,35.2177,28577.0
2019-03-20 14:00:00,42.1,42.46,42.1,42.36,59534.0,35.226,35.5273,35.226,35.4436,59534.0
2019-03-20 14:10:00,42.37,42.47,42.37,42.46,56993.0,35.452,35.5356,35.452,35.5273,56993.0
2019-03-20 14:20:00,42.45,42.55,42.44,42.55,110598.0,35.5189,35.6026,35.5105,35.6026,110598.0
2019-03-20 14:30:00,42.55,42.62,42.49,42.61,111609.0,35.6026,35.6611,35.5524,35.6528,111609.0
2019-03-20 14:40:00,42.61,42.66,42.55,42.65,96218.0,35.6528,35.6946,35.6026,35.6862,96218.0
2019-03-20 14:50:00,42.65,42.66,42.59,42.63,65114.0,35.6862,35.6946,35.636,35.6695,65114.0
2019-03-20 15:00:00,42.63,42.67,42.54,42.57,111465.0,35.6695,35.703,35.5942,35.6193,111465.0
2019-03-20 15:10:00,42.58,42.64,42.57,42.61,80090.0,35.6277,35.6779,35.6193,35.6528,80090.0
2019-03-20 15:20:00,42.61,42.67,42.61,42.61,108852.0,35.6528,35.703,35.6528,35.6528,108852.0
2019-03-20 15:30:00,42.61,42.62,42.39,42.41,116630.0,35.6528,35.6611,35.4687,35.4854,116630.0
2019-03-20 15:40:00,42.41,42.49,42.39,42.48,94577.0,35.4854,35.5524,35.4687,35.544,94577.0
2019-03-20 15:50:00,42.48,42.54,42.42,42.5,331914.0,35.544,35.5942,35.4938,35.5607,331914.0
2019-03-21 09:30:00,42.6,42.99,42.38,42.93,61338.0,35.6444,35.9707,35.4603,35.9205,61338.0
2019-03-21 09:40:00,42.95,43.06,42.88,43.06,45648.0,35.9373,36.0293,35.8787,36.0293,45648.0
2019-03-21 09:50:00,43.06,43.24,43.0,43.16,78757.0,36.0293,36.1799,35.9791,36.113,78757.0
2019-03-21 10:00:00,43.17,43.37,43.17,43.36,35782.0,36.1213,36.2887,36.1213,36.2803,35782.0
2019-03-21 10:10:00,43.35,43.38,43.25,43.31,55197.0,36.2719,36.297,36.1883,36.2385,55197.0
2019-03-21 10:20:00,43.3,43.37,43.27,43.34,32255.0,36.2301,36.2887,36.205,36.2636,32255.0
2019-03-21 10:30:00,43.34,43.45,43.32,43.45,88208.0,36.2636,36.3556,36.2468,36.3556,88208.0
2019-03-21 10:40:00,43.45,43.46,43.29,43.32,73393.0,36.3556,36.364,36.2217,36.2468,73393.0
2019-03-21 10:50:00,43.33,43.36,43.13,43.17,42354.0,36.2552,36.2803,36.0879,36.1213,42354.0
2019-03-21 11:00:00,43.18,43.31,43.18,43.23,39015.0,36.1297,36.2385,36.1297,36.1715,39015.0
2019-03-21 11:10:00,43.23,43.26,43.11,43.18,32425.0,36.1715,36.1966,36.0711,36.1297,32425.0
2019-03-21 11:20:00,43.19,43.21,43.09,43.11,32832.0,36.1381,36.1548,36.0544,36.0711,32832.0
2019-03-21 11:30:00,43.11,43.17,43.08,43.12,99923.0,36.0711,36.1213,36.046,36.0795,99923.0
2019-03-21 11:40:00,43.12,43.24,43.1,43.13,138257.0,36.0795,36.1799,36.0628,36.0879,138257.0
2019-03-21 11:50:00,43.13,43.19,43.08,43.15,51246.0,36.0879,36.1381,36.046,36.1046,51246.0
2019-03-21 12:00:00,43.15,43.2,43.12,43.19,29407.0,36.1046,36.1464,36.0795,36.1381,29407.0
2019-03-21 12:10:00,43.19,43.27,43.19,43.19,35046.0,36.1381,36.205,36.1381,36.1381,35046.0
2019-03-21 12:20:00,43.19,43.22,43.12,43.17,24703.0,36.1381,36.1632,36.0795,36.1213,24703.0
2019-03-21 12:30:00,43.16,43.21,43.12,43.16,64135.0,36.113,36.1548,36.0795,36.113,64135.0
2019-03-21 12:40:00,43.16,43.36,43.16,43.29,148071.0,36.113,36.2803,36.113,36.2217,148071.0
2019-03-21 12:50:00,43.3,43.32,43.22,43.27,17283.0,36.2301,36.2468,36.1632,36.205,17283.0
2019-03-21 13:00:00,43.28,43.38,43.25,43.37,26287.0,36.2134,36.297,36.1883,36.2887,26287.0
2019-03-21 13:10:00,43.37,43.41,43.37,43.37,17650.0,36.2887,36.3221,36.2887,36.2887,17650.0
2019-03-21 13:20:00,43.37,43.47,43.35,43.45,36446.0,36.2887,36.3724,36.2719,36.3556,36446.0
2019-03-21 13:30:00,43.46,43.49,43.36,43.37,30279.0,36.364,36.3891,36.2803,36.2887,30279.0
2019-03-21 13:40:00,43.38,43.42,43.33,43.39,34546.0,36.297,36.3305,36.2552,36.3054,34546.0
2019-03-21 13:50:00,43.39,43.41,43.29,43.34,36048.0,36.3054,36.3221,36.2217,36.2636,36048.0
2019-03-21 14:00:00,43.34,43.4,43.31,43.33,20819.0,36.2636,36.3138,36.2385,36.2552,20819.0
2019-03-21 14:10:00,43.33,43.42,43.32,43.42,39744.0,36.2552,36.3305,36.2468,36.3305,39744.0
2019-03-21 14:20:00,43.41,43.44,43.38,43.43,28572.0,36.3221,36.3473,36.297,36.3389,28572.0
2019-03-21 14:30:00,43.43,43.5,43.39,43.49,31751.0,36.3389,36.3975,36.3054,36.3891,31751.0
2019-03-21 14:40:00,43.49,43.49,43.43,43.44,27487.0,36.3891,36.3891,36.3389,36.3473,27487.0
2019-03-21 14:50:00,43.44,43.44,43.37,43.39,79860.0,36.3473,36.3473,36.2887,36.3054,79860.0
2019-03-21 15:00:00,43.4,43.49,43.39,43.45,70985.0,36.3138,36.3891,36.3054,36.3556,70985.0
2019-03-21 15:10:00,43.45,43.45,43.3,43.35,42206.0,36.3556,36.3556,36.2301,36.2719,42206.0
2019-03-21 15:20:00,43.35,43.41,43.32,43.36,37321.0,36.2719,36.3221,36.2468,36.2803,37321.0
2019-03-21 15:30:00,43.37,43.43,43.35,43.43,112052.0,36.2887,36.3389,36.2719,36.3389,112052.0
2019-03-21 15:40:00,43.42,43.49,43.38,43.39,157020.0,36.3305,36.3891,36.297,36.3054,157020.0
2019-03-21 15:50:00,43.4,43.45,43.32,43.37,305630.0,36.3138,36.3556,36.2468,36.2887,305630.0
2019-03-22 09:30:00,43.41,43.54,43.3,43.54,60894.0,36.3221,36.4309,36.2301,36.4309,60894.0
2019-03-22 09:40:00,43.54,43.66,43.4,43.43,39343.0,36.4309,36.5313,36.3138,36.3389,39343.0
2019-03-22 09:50:00,43.43,43.5,43.28,43.3,158543.0,36.3389,36.3975,36.2134,36.2301,158543.0
2019-03-22 10:00:00,43.3,43.4,43.28,43.37,47236.0,36.2301,36.3138,36.2134,36.2887,47236.0
2019-03-22 10:10:00,43.35,43.4,43.31,43.36,33752.0,36.2719,36.3138,36.2385,36.2803,33752.0
2019-03-22 10:20:00,43.35,43.37,43.17,43.18,33137.0,36.2719,36.2887,36.1213,36.1297,33137.0
2019-03-22 10:30:00,43.18,43.3,43.12,43.26,123568.0,36.1297,36.2301,36.0795,36.1966,123568.0
2019-03-22 10:40:00,43.27,43.29,43.16,43.19,23746.0,36.205,36.2217,36.113,36.1381,23746.0
2019-03-22 10:50:00,43.18,43.21,43.14,43.15,40636.0,36.1297,36.1548,36.0962,36.1046,40636.0
2019-03-22 11:00:00,43.15,43.25,43.15,43.15,23219.0,36.1046,36.1883,36.1046,36.1046,23219.0
2019-03-22 11:10:00,43.16,43.23,43.12,43.17,40054.0,36.113,36.1715,36.0795,36.1213,40054.0
2019-03-22 11:20:00,43.18,43.18,43.07,43.08,30922.0,36.1297,36.1297,36.0377,36.046,30922.0
2019-03-22 11:30:00,43.08,43.14,43.02,43.04,45503.0,36.046,36.0962,35.9958,36.0126,45503.0
2019-03-22 11:40:00,43.05,43.06,42.92,43.03,98571.0,36.0209,36.0293,35.9122,36.0042,98571.0
2019-03-22 11:50:00,43.02,43.03,42.77,42.8,104233.0,35.9958,36.0042,35.7866,35.8117,104233.0
2019-03-22 12:00:00,42.8,42.93,42.8,42.85,70237.0,35.8117,35.9205,35.8117,35.8536,70237.0
2019-03-22 12:10:00,42.84,42.85,42.7,42.76,95472.0,35.8452,35.8536,35.7281,35.7783,95472.0
2019-03-22 12:20:00,42.76,42.83,42.66,42.76,216257.0,35.7783,35.8369,35.6946,35.7783,216257.0
2019-03-22 12:30:00,42.76,42.77,42.67,42.7,48618.0,35.7783,35.7866,35.703,35.7281,48618.0
2019-03-22 12:40:00,42.7,42.72,42.57,42.7,58554.0,35.7281,35.7448,35.6193,35.7281,58554.0
2019-03-22 12:50:00,42.7,42.75,42.66,42.72,32278.0,35.7281,35.7699,35.6946,35.7448,32278.0
2019-03-22 13:00:00,42.72,42.76,42.69,42.73,20535.0,35.7448,35.7783,35.7197,35.7532,20535.0
2019-03-22 13:10:00,42.73,42.75,42.69,42.73,27334.0,35.7532,35.7699,35.7197,35.7532,27334.0
2019-03-22 13:20:00,42.74,42.78,42.7,42.77,43563.0,35.7615,35.795,35.7281,35.7866,43563.0
2019-03-22 13:30:00,42.77,42.85,42.76,42.83,20481.0,35.7866,35.8536,35.7783,35.8369,20481.0
2019-03-22 13:40:00,42.84,42.86,42.74,42.75,84405.0,35.8452,35.862,35.7615,35.7699,84405.0
2019-03-22 13:50:00,42.75,42.81,42.75,42.76,35472.0,35.7699,35.8201,35.7699,35.7783,35472.0
2019-03-22 14:00:00,42.77,42.82,42.75,42.8,30157.0,35.7866,35.8285,35.7699,35.8117,30157.0
2019-03-22 14:10:00,42.79,42.94,42.78,42.92,40779.0,35.8034,35.9289,35.795,35.9122,40779.0
2019-03-22 14:20:00,42.91,42.94,42.86,42.89,36610.0,35.9038,35.9289,35.862,35.8871,36610.0
2019-03-22 14:30:00,42.88,42.92,42.86,42.9,30074.0,35.8787,35.9122,35.862,35.8954,30074.0
2019-03-22 14:40:00,42.91,42.94,42.88,42.88,50288.0,35.9038,35.9289,35.8787,35.8787,50288.0
2019-03-22 14:50:00,42.88,42.94,42.88,42.93,34249.0,35.8787,35.9289,35.8787,35.9205,34249.0
2019-03-22 15:00:00,42.94,42.98,42.86,42.87,38177.0,35.9289,35.9624,35.862,35.8703,38177.0
2019-03-22 15:10:00,42.87,42.88,42.74,42.76,54920.0,35.8703,35.8787,35.7615,35.7783,54920.0
2019-03-22 15:20:00,42.75,42.78,42.72,42.73,55808.0,35.7699,35.795,35.7448,35.7532,55808.0
2019-03-22 15:30:00,42.72,42.72,42.61,42.67,82555.0,35.7448,35.7448,35.6528,35.703,82555.0
2019-03-22 15:40:00,42.68,42.69,42.6,42.62,115761.0,35.7113,35.7197,35.6444,35.6611,115761.0
2019-03-22 15:50:00,42.62,42.64,42.48,42.5,264736.0,35.6611,35.6779,35.544,35.5607,264736.0
2019-03-25 09:30:00,42.45,42.64,42.25,42.6,68440.0,35.5189,35.6779,35.3516,35.6444,68440.0
2019-03-25 09:40:00,42.59,42.63,42.39,42.4,52499.0,35.636,35.6695,35.4687,35.4771,52499.0
2019-03-25 09:50:00,42.41,42.54,42.39,42.52,50595.0,35.4854,35.5942,35.4687,35.5775,50595.0
2019-03-25 10:00:00,42.52,42.59,42.52,42.58,48875.0,35.5775,35.636,35.5775,35.6277,48875.0
2019-03-25 10:10:00,42.57,42.59,42.47,42.51,60573.0,35.6193,35.636,35.5356,35.5691,60573.0
2019-03-25 10:20:00,42.51,42.51,42.39,42.48,27516.0,35.5691,35.5691,35.4687,35.544,27516.0
2019-03-25 10:30:00,42.47,42.65,42.47,42.59,69339.0,35.5356,35.6862,35.5356,35.636,69339.0
2019-03-25 10:40:00,42.59,42.71,42.57,42.71,40866.0,35.636,35.7364,35.6193,35.7364,40866.0
2019-03-25 10:50:00,42.72,42.85,42.72,42.8,39455.0,35.7448,35.8536,35.7448,35.8117,39455.0
2019-03-25 11:00:00,42.79,42.88,42.77,42.82,30340.0,35.8034,35.8787,35.7866,35.8285,30340.0
2019-03-25 11:10:00,42.83,42.85,42.79,42.81,32582.0,35.8369,35.8536,35.8034,35.8201,32582.0
2019-03-25 11:20:00,42.82,42.89,42.81,42.85,27347.0,35.8285,35.8871,35.8201,35.8536,27347.0
2019-03-25 11:30:00,42.85,42.88,42.82,42.85,24114.0,35.8536,35.8787,35.8285,35.8536,24114.0
2019-03-25 11:40:00,42.85,42.89,42.81,42.84,76315.0,35.8536,35.8871,35.8201,35.8452,76315.0
2019-03-25 11:50:00,42.84,42.96,42.84,42.91,42997.0,35.8452,35.9456,35.8452,35.9038,42997.0
2019-03-25 12:00:00,42.91,43.0,42.88,42.99,31181.0,35.9038,35.9791,35.8787,35.9707,31181.0
2019-03-25 12:10:00,42.99,43.05,42.96,43.05,44852.0,35.9707,36.0209,35.9456,36.0209,44852.0
2019-03-25 12:20:00,43.05,43.18,43.05,43.13,25187.0,36.0209,36.1297,36.0209,36.0879,25187.0
2019-03-25 12:30:00,43.13,43.16,43.07,43.11,31250.0,36.0879,36.113,36.0377,36.0711,31250.0
2019-03-25 12:40:00,43.11,43.18,43.08,43.16,34519.0,36.0711,36.1297,36.046,36.113,34519.0
2019-03-25 12:50:00,43.16,43.28,43.15,43.24,68845.0,36.113,36.2134,36.1046,36.1799,68845.0
2019-03-25 13:00:00,43.25,43.28,43.19,43.22,76136.0,36.1883,36.2134,36.1381,36.1632,76136.0
2019-03-25 13:10:00,43.23,43.29,43.21,43.24,37088.0,36.1715,36.2217,36.1548,36.1799,37088.0
2019-03-25 13:20:00,43.24,43.3,43.23,43.3,52306.0,36.1799,36.2301,36.1715,36.2301,52306.0
2019-03-25 13:30:00,43.3,43.32,43.26,43.27,27838.0,36.2301,36.2468,36.1966,36.205,27838.0
2019-03-25 13:40:00,43.27,43.27,43.2,43.21,42645.0,36.205,36.205,36.1464,36.1548,42645.0
2019-03-25 13:50:00,43.21,43.21,43.1,43.1,16642.0,36.1548,36.1548,36.0628,36.0628,16642.0
2019-03-25 14:00:00,43.1,43.13,43.01,43.01,18961.0,36.0628,36.0879,35.9875,35.9875,18961.0
2019-03-25 14:10:00,43.02,43.12,43.01,43.09,29491.0,35.9958,36.0795,35.9875,36.0544,29491.0
2019-03-25 14:20:00,43.1,43.13,43.07,43.13,33581.0,36.0628,36.0879,36.0377,36.0879,33581.0
2019-03-25 14:30:00,43.14,43.17,43.1,43.17,22812.0,36.0962,36.1213,36.0628,36.1213,22812.0
2019-03-25 14:40:00,43.17,43.21,43.12,43.13,23225.0,36.1213,36.1548,36.0795,36.0879,23225.0
2019-03-25 14:50:00,43.13,43.26,43.12,43.25,36550.0,36.0879,36.1966,36.0795,36.1883,36550.0
2019-03-25 15:00:00,43.26,43.32,43.22,43.31,47729.0,36.1966,36.2468,36.1632,36.2385,47729.0
2019-03-25 15:10:00,43.31,43.38,43.31,43.33,24981.0,36.2385,36.297,36.2385,36.2552,24981.0
2019-03-25 15:20:00,43.34,43.42,43.32,43.41,61929.0,36.2636,36.3305,36.2468,36.3221,61929.0
2019-03-25 15:30:00,43.41,43.42,43.21,43.23,147287.0,36.3221,36.3305,36.1548,36.1715,147287.0
2019-03-25 15:40:00,43.22,43.29,43.18,43.19,93942.0,36.1632,36.2217,36.1297,36.1381,93942.0
2019-03-25 15:50:00,43.19,43.21,43.12,43.15,255226.0,36.1381,36.1548,36.0795,36.1046,255226.0
2019-03-26 09:30:00,43.32,43.38,43.17,43.25,39996.0,36.2468,36.297,36.1213,36.1883,39996.0
2019-03-26 09:40:00,43.26,43.29,43.06,43.17,52020.0,36.1966,36.2217,36.0293,36.1213,52020.0
2019-03-26 09:50:00,43.17,43.36,43.15,43.32,32644.0,36.1213,36.2803,36.1046,36.2468,32644.0
2019-03-26 10:00:00,43.32,43.36,43.2,43.31,30689.0,36.2468,36.2803,36.1464,36.2385,30689.0
2019-03-26 10:10:00,43.32,43.36,43.18,43.2,25583.0,36.2468,36.2803,36.1297,36.1464,25583.0
2019-03-26 10:20:00,43.21,43.34,43.2,43.31,24401.0,36.1548,36.2636,36.1464,36.2385,24401.0
2019-03-26 10:30:00,43.32,43.49,43.31,43.48,28350.0,36.2468,36.3891,36.2385,36.3807,28350.0
2019-03-26 10:40:00,43.48,43.56,43.44,43.53,65728.0,36.3807,36.4477,36.3473,36.4226,65728.0
2019-03-26 10:50:00,43.53,43.56,43.5,43.5,25136.0,36.4226,36.4477,36.3975,36.3975,25136.0
2019-03-26 11:00:00,43.5,43.52,43.44,43.47,29295.0,36.3975,36.4142,36.3473,36.3724,29295.0
2019-03-26 11:10:00,43.46,43.49,43.41,43.41,27608.0,36.364,36.3891,36.3221,36.3221,27608.0
2019-03-26 11:20:00,43.41,43.46,43.4,43.45,22691.0,36.3221,36.364,36.3138,36.3556,22691.0
2019-03-26 11:30:00,43.44,43.45,43.37,43.38,64288.0,36.3473,36.3556,36.2887,36.297,64288.0
2019-03-26 11:40:00,43.38,43.4,43.3,43.36,35803.0,36.297,36.3138,36.2301,36.2803,35803.0
2019-03-26 11:50:00,43.36,43.36,43.3,43.32,32324.0,36.2803,36.2803,36.2301,36.2468,32324.0
2019-03-26 12:00:00,43.33,43.37,43.32,43.37,31783.0,36.2552,36.2887,36.2468,36.2887,31783.0
2019-03-26 12:10:00,43.37,43.45,43.37,43.44,48006.0,36.2887,36.3556,36.2887,36.3473,48006.0
2019-03-26 12:20:00,43.43,43.45,43.34,43.43,62928.0,36.3389,36.3556,36.2636,36.3389,62928.0
2019-03-26 12:30:00,43.43,43.48,43.43,43.43,30692.0,36.3389,36.3807,36.3389,36.3389,30692.0
2019-03-26 12:40:00,43.42,43.48,43.36,43.36,51328.0,36.3305,36.3807,36.2803,36.2803,51328.0
2019-03-26 12:50:00,43.36,43.4,43.31,43.33,77049.0,36.2803,36.3138,36.2385,36.2552,77049.0
2019-03-26 13:00:00,43.33,43.46,43.33,43.39,30121.0,36.2552,36.364,36.2552,36.3054,30121.0
2019-03-26 13:10:00,43.39,43.41,43.37,43.41,20076.0,36.3054,36.3221,36.2887,36.3221,20076.0
2019-03-26 13:20:00,43.41,43.41,43.36,43.37,20690.0,36.3221,36.3221,36.2803,36.2887,20690.0
2019-03-26 13:30:00,43.37,43.38,43.29,43.32,23836.0,36.2887,36.297,36.2217,36.2468,23836.0
2019-03-26 13:40:00,43.33,43.36,43.29,43.33,86882.0,36.2552,36.2803,36.2217,36.2552,86882.0
2019-03-26 13:50:00,43.33,43.35,43.26,43.28,31097.0,36.2552,36.2719,36.1966,36.2134,31097.0
2019-03-26 14:00:00,43.28,43.34,43.26,43.3,22696.0,36.2134,36.2636,36.1966,36.2301,22696.0
2019-03-26 14:10:00,43.29,43.35,43.25,43.34,42295.0,36.2217,36.2719,36.1883,36.2636,42295.0
2019-03-26 14:20:00,43.34,43.36,43.3,43.33,39081.0,36.2636,36.2803,36.2301,36.2552,39081.0
2019-03-26 14:30:00,43.33,43.33,43.24,43.28,29906.0,36.2552,36.2552,36.1799,36.2134,29906.0
2019-03-26 14:40:00,43.28,43.34,43.28,43.3,29423.0,36.2134,36.2636,36.2134,36.2301,29423.0
2019-03-26 14:50:00,43.31,43.37,43.27,43.37,41337.0,36.2385,36.2887,36.205,36.2887,41337.0
2019-03-26 15:00:00,43.38,43.39,43.33,43.37,43408.0,36.297,36.3054,36.2552,36.2887,43408.0
2019-03-26 15:10:00,43.38,43.4,43.33,43.34,40565.0,36.297,36.3138,36.2552,36.2636,40565.0
2019-03-26 15:20:00,43.34,43.38,43.3,43.3,43951.0,36.2636,36.297,36.2301,36.2301,43951.0
2019-03-26 15:30:00,43.29,43.3,43.16,43.17,102208.0,36.2217,36.2301,36.113,36.1213,102208.0
2019-03-26 15:40:00,43.16,43.21,43.13,43.21,194482.0,36.113,36.1548,36.0879,36.1548,194482.0
2019-03-26 15:50:00,43.21,43.37,43.2,43.35,231631.0,36.1548,36.2887,36.1464,36.2719,231631.0
2019-03-27 09:30:00,43.2,43.28,43.08,43.17,46969.0,36.1464,36.2134,36.046,36.1213,46969.0
2019-03-27 09:40:00,43.17,43.17,43.02,43.11,39339.0,36.1213,36.1213,35.9958,36.0711,39339.0
2019-03-27 09:50:00,43.12,43.21,43.07,43.19,41236.0,36.0795,36.1548,36.0377,36.1381,41236.0
2019-03-27 10:00:00,43.2,43.24,43.16,43.23,41948.0,36.1464,36.1799,36.113,36.1715,41948.0
2019-03-27 10:10:00,43.24,43.33,43.24,43.28,33463.0,36.1799,36.2552,36.1799,36.2134,33463.0
2019-03-27 10:20:00,43.26,43.29,43.23,43.24,36911.0,36.1966,36.2217,36.1715,36.1799,36911.0
2019-03-27 10:30:00,43.24,43.28,43.15,43.17,29678.0,36.1799,36.2134,36.1046,36.1213,29678.0
2019-03-27 10:40:00,43.15,43.16,43.03,43.05,41595.0,36.1046,36.113,36.0042,36.0209,41595.0
2019-03-27 10:50:00,43.04,43.09,42.98,43.08,43557.0,36.0126,36.0544,35.9624,36.046,43557.0
2019-03-27 11:00:00,43.08,43.13,43.01,43.05,46775.0,36.046,36.0879,35.9875,36.0209,46775.0
2019-03-27 11:10:00,43.04,43.06,42.82,42.84,41814.0,36.0126,36.0293,35.8285,35.8452,41814.0
2019-03-27 11:20:00,42.84,42.85,42.75,42.75,31466.0,35.8452,35.8536,35.7699,35.7699,31466.0
2019-03-27 11:30:00,42.76,42.79,42.63,42.71,51133.0,35.7783,35.8034,35.6695,35.7364,51133.0
2019-03-27 11:40:00,42.71,42.78,42.69,42.75,40915.0,35.7364,35.795,35.7197,35.7699,40915.0
2019-03-27 11:50:00,42.75,42.83,42.73,42.83,37199.0,35.7699,35.8369,35.7532,35.8369,37199.0
2019-03-27 12:00:00,42.83,42.93,42.83,42.89,32554.0,35.8369,35.9205,35.8369,35.8871,32554.0
2019-03-27 12:10:00,42.89,42.95,42.88,42.9,37855.0,35.8871,35.9373,35.8787,35.8954,37855.0
2019-03-27 12:20:00,42.91,42.95,42.85,42.94,36904.0,35.9038,35.9373,35.8536,35.9289,36904.0
2019-03-27 12:30:00,42.94,42.99,42.93,42.98,33794.0,35.9289,35.9707,35.9205,35.9624,33794.0
2019-03-27 12:40:00,42.98,43.0,42.96,42.99,23021.0,35.9624,35.9791,35.9456,35.9707,23021.0
2019-03-27 12:50:00,43.0,43.04,42.98,42.98,41866.0,35.9791,36.0126,35.9624,35.9624,41866.0
2019-03-27 13:00:00,42.98,43.0,42.96,42.97,22517.0,35.9624,35.9791,35.9456,35.954,22517.0
2019-03-27 13:10:00,42.97,43.1,42.96,43.08,22680.0,35.954,36.0628,35.9456,36.046,22680.0
2019-03-27 13:20:00,43.08,43.1,43.05,43.09,21383.0,36.046,36.0628,36.0209,36.0544,21383.0
2019-03-27 13:30:00,43.09,43.1,42.97,42.98,41030.0,36.0544,36.0628,35.954,35.9624,41030.0
2019-03-27 13:40:00,42.99,43.05,42.98,43.05,37877.0,35.9707,36.0209,35.9624,36.0209,37877.0
2019-03-27 13:50:00,43.05,43.08,43.03,43.03,27433.0,36.0209,36.046,36.0042,36.0042,27433.0
2019-03-27 14:00:00,43.03,43.1,43.01,43.08,33958.0,36.0042,36.0628,35.9875,36.046,33958.0
2019-03-27 14:10:00,43.09,43.11,43.0,43.02,41359.0,36.0544,36.0711,35.9791,35.9958,41359.0
2019-03-27 14:20:00,43.01,43.05,42.99,43.05,55025.0,35.9875,36.0209,35.9707,36.0209,55025.0
2019-03-27 14:30:00,43.04,43.11,42.99,43.0,45426.0,36.0126,36.0711,35.9707,35.9791,45426.0
2019-03-27 14:40:00,43.0,43.03,42.95,42.96,27306.0,35.9791,36.0042,35.9373,35.9456,27306.0
2019-03-27 14:50:00,42.96,43.04,42.95,42.99,37064.0,35.9456,36.0126,35.9373,35.9707,37064.0
2019-03-27 15:00:00,43.0,43.0,42.95,42.96,59069.0,35.9791,35.9791,35.9373,35.9456,59069.0
2019-03-27 15:10:00,42.96,42.97,42.88,42.9,37271.0,35.9456,35.954,35.8787,35.8954,37271.0
2019-03-27 15:20:00,42.91,42.95,42.89,42.9,41761.0,35.9038,35.9373,35.8871,35.8954,41761.0
2019-03-27 15:30:00,42.9,42.99,42.9,42.93,77329.0,35.8954,35.9707,35.8954,35.9205,77329.0
2019-03-27 15:40:00,42.93,42.98,42.87,42.9,105487.0,35.9205,35.9624,35.8703,35.8954,105487.0
2019-03-27 15:50:00,42.89,42.9,42.77,42.82,174491.0,35.8871,35.8954,35.7866,35.8285,174491.0
2019-03-28 09:30:00,42.83,42.99,42.75,42.88,49316.0,35.8369,35.9707,35.7699,35.8787,49316.0
2019-03-28 09:40:00,42.91,42.95,42.84,42.89,33958.0,35.9038,35.9373,35.8452,35.8871,33958.0
2019-03-28 09:50:00,42.91,42.95,42.72,42.72,32980.0,35.9038,35.9373,35.7448,35.7448,32980.0
2019-03-28 10:00:00,42.71,42.78,42.62,42.68,46144.0,35.7364,35.795,35.6611,35.7113,46144.0
2019-03-28 10:10:00,42.69,42.69,42.6,42.62,35938.0,35.7197,35.7197,35.6444,35.6611,35938.0
2019-03-28 10:20:00,42.63,42.72,42.61,42.69,36351.0,35.6695,35.7448,35.6528,35.7197,36351.0
2019-03-28 10:30:00,42.7,42.73,42.63,42.63,34799.0,35.7281,35.7532,35.6695,35.6695,34799.0
2019-03-28 10:40:00,42.62,42.66,42.55,42.58,31015.0,35.6611,35.6946,35.6026,35.6277,31015.0
2019-03-28 10:50:00,42.57,42.59,42.48,42.48,51569.0,35.6193,35.636,35.544,35.544,51569.0
2019-03-28 11:00:00,42.48,42.48,42.4,42.43,47909.0,35.544,35.544,35.4771,35.5022,47909.0
2019-03-28 11:10:00,42.44,42.48,42.42,42.46,40401.0,35.5105,35.544,35.4938,35.5273,40401.0
2019-03-28 11:20:00,42.45,42.53,42.43,42.48,67202.0,35.5189,35.5858,35.5022,35.544,67202.0
2019-03-28 11:30:00,42.48,42.56,42.44,42.55,59817.0,35.544,35.6109,35.5105,35.6026,59817.0
2019-03-28 11:40:00,42.54,42.55,42.46,42.55,64577.0,35.5942,35.6026,35.5273,35.6026,64577.0
2019-03-28 11:50:00,42.55,42.57,42.47,42.52,51115.0,35.6026,35.6193,35.5356,35.5775,51115.0
2019-03-28 12:00:00,42.52,42.67,42.49,42.65,91303.0,35.5775,35.703,35.5524,35.6862,91303.0
2019-03-28 12:10:00,42.64,42.66,42.48,42.51,74090.0,35.6779,35.6946,35.544,35.5691,74090.0
2019-03-28 12:20:00,42.51,42.57,42.5,42.51,53407.0,35.5691,35.6193,35.5607,35.5691,53407.0
2019-03-28 12:30:00,42.51,42.59,42.5,42.58,33809.0,35.5691,35.636,35.5607,35.6277,33809.0
2019-03-28 12:40:00,42.58,42.59,42.53,42.55,31708.0,35.6277,35.636,35.5858,35.6026,31708.0
2019-03-28 12:50:00,42.55,42.6,42.55,42.58,39464.0,35.6026,35.6444,35.6026,35.6277,39464.0
2019-03-28 13:00:00,42.58,42.63,42.57,42.61,45022.0,35.6277,35.6695,35.6193,35.6528,45022.0
2019-03-28 13:10:00,42.61,42.61,42.5,42.54,48814.0,35.6528,35.6528,35.5607,35.5942,48814.0
2019-03-28 13:20:00,42.52,42.57,42.52,42.55,36614.0,35.5775,35.6193,35.5775,35.6026,36614.0
2019-03-28 13:30:00,42.54,42.56,42.5,42.5,45548.0,35.5942,35.6109,35.5607,35.5607,45548.0
2019-03-28 13:40:00,42.51,42.56,42.51,42.55,42755.0,35.5691,35.6109,35.5691,35.6026,42755.0
2019-03-28 13:50:00,42.55,42.65,42.55,42.65,39774.0,35.6026,35.6862,35.6026,35.6862,39774.0
2019-03-28 14:00:00,42.65,42.65,42.6,42.6,26630.0,35.6862,35.6862,35.6444,35.6444,26630.0
2019-03-28 14:10:00,42.6,42.72,42.6,42.69,55879.0,35.6444,35.7448,35.6444,35.7197,55879.0
2019-03-28 14:20:00,42.69,42.71,42.63,42.69,33577.0,35.7197,35.7364,35.6695,35.7197,33577.0
2019-03-28 14:30:00,42.68,42.72,42.63,42.72,74323.0,35.7113,35.7448,35.6695,35.7448,74323.0
2019-03-28 14:40:00,42.72,42.73,42.64,42.65,39197.0,35.7448,35.7532,35.6779,35.6862,39197.0
2019-03-28 14:50:00,42.65,42.7,42.59,42.7,44454.0,35.6862,35.7281,35.636,35.7281,44454.0
2019-03-28 15:00:00,42.7,42.76,42.68,42.71,89640.0,35.7281,35.7783,35.7113,35.7364,89640.0
2019-03-28 15:10:00,42.72,42.79,42.71,42.73,68969.0,35.7448,35.8034,35.7364,35.7532,68969.0
2019-03-28 15:20:00,42.73,42.79,42.73,42.76,89921.0,35.7532,35.8034,35.7532,35.7783,89921.0
2019-03-28 15:30:00,42.76,42.83,42.74,42.83,125729.0,35.7783,35.8369,35.7615,35.8369,125729.0
2019-03-28 15:40:00,42.83,42.87,42.79,42.8,186235.0,35.8369,35.8703,35.8034,35.8117,186235.0
2019-03-28 15:50:00,42.8,42.86,42.72,42.77,457501.0,35.8117,35.862,35.7448,35.7866,457501.0
2019-03-29 09:30:00,42.8,42.95,42.69,42.83,49560.0,35.8117,35.9373,35.7197,35.8369,49560.0
2019-03-29 09:40:00,42.83,42.83,42.64,42.7,49734.0,35.8369,35.8369,35.6779,35.7281,49734.0
2019-03-29 09:50:00,42.7,42.81,42.67,42.73,39340.0,35.7281,35.8201,35.703,35.7532,39340.0
2019-03-29 10:00:00,42.73,42.74,42.48,42.57,48725.0,35.7532,35.7615,35.544,35.6193,48725.0
2019-03-29 10:10:00,42.57,42.68,42.55,42.57,41384.0,35.6193,35.7113,35.6026,35.6193,41384.0
2019-03-29 10:20:00,42.57,42.74,42.54,42.7,41708.0,35.6193,35.7615,35.5942,35.7281,41708.0
2019-03-29 10:30:00,42.7,42.72,42.62,42.71,43684.0,35.7281,35.7448,35.6611,35.7364,43684.0
2019-03-29 10:40:00,42.71,42.72,42.59,42.62,53540.0,35.7364,35.7448,35.636,35.6611,53540.0
2019-03-29 10:50:00,42.61,42.63,42.56,42.61,34428.0,35.6528,35.6695,35.6109,35.6528,34428.0
2019-03-29 11:00:00,42.62,42.71,42.6,42.69,46313.0,35.6611,35.7364,35.6444,35.7197,46313.0
2019-03-29 11:10:00,42.68,42.73,42.62,42.66,48030.0,35.7113,35.7532,35.6611,35.6946,48030.0
2019-03-29 11:20:00,42.66,42.71,42.64,42.7,43531.0,35.6946,35.7364,35.6779,35.7281,43531.0
2019-03-29 11:30:00,42.7,42.74,42.66,42.72,62330.0,35.7281,35.7615,35.6946,35.7448,62330.0
2019-03-29 11:40:00,42.72,42.72,42.65,42.7,40405.0,35.7448,35.7448,35.6862,35.7281,40405.0
2019-03-29 11:50:00,42.7,42.72,42.64,42.64,41116.0,35.7281,35.7448,35.6779,35.6779,41116.0
2019-03-29 12:00:00,42.64,42.68,42.6,42.68,33638.0,35.6779,35.7113,35.6444,35.7113,33638.0
2019-03-29 12:10:00,42.67,42.71,42.67,42.7,26180.0,35.703,35.7364,35.703,35.7281,26180.0
2019-03-29 12:20:00,42.71,42.72,42.69,42.69,27054.0,35.7364,35.7448,35.7197,35.7197,27054.0
2019-03-29 12:30:00,42.7,42.71,42.67,42.68,32229.0,35.7281,35.7364,35.703,35.7113,32229.0
2019-03-29 12:40:00,42.68,42.73,42.65,42.73,33484.0,35.7113,35.7532,35.6862,35.7532,33484.0
2019-03-29 12:50:00,42.73,42.73,42.65,42.66,38586.0,35.7532,35.7532,35.6862,35.6946,38586.0
2019-03-29 13:00:00,42.66,42.67,42.6,42.61,24563.0,35.6946,35.703,35.6444,35.6528,24563.0
2019-03-29 13:10:00,42.61,42.63,42.57,42.63,28945.0,35.6528,35.6695,35.6193,35.6695,28945.0
2019-03-29 13:20:00,42.62,42.65,42.57,42.63,32018.0,35.6611,35.6862,35.6193,35.6695,32018.0
2019-03-29 13:30:00,42.63,42.63,42.57,42.62,32317.0,35.6695,35.6695,35.6193,35.6611,32317.0
2019-03-29 13:40:00,42.63,42.66,42.61,42.64,30345.0,35.6695,35.6946,35.6528,35.6779,30345.0
2019-03-29 13:50:00,42.65,42.71,42.65,42.7,24492.0,35.6862,35.7364,35.6862,35.7281,24492.0
2019-03-29 14:00:00,42.69,42.72,42.67,42.7,29833.0,35.7197,35.7448,35.703,35.7281,29833.0
2019-03-29 14:10:00,42.71,42.77,42.7,42.76,31499.0,35.7364,35.7866,35.7281,35.7783,31499.0
2019-03-29 14:20:00,42.77,42.79,42.75,42.77,34291.0,35.7866,35.8034,35.7699,35.7866,34291.0
2019-03-29 14:30:00,42.77,42.78,42.71,42.75,30421.0,35.7866,35.795,35.7364,35.7699,30421.0
2019-03-29 14:40:00,42.74,42.76,42.7,42.76,47490.0,35.7615,35.7783,35.7281,35.7783,47490.0
2019-03-29 14:50:00,42.76,42.83,42.74,42.77,39596.0,35.7783,35.8369,35.7615,35.7866,39596.0
2019-03-29 15:00:00,42.78,42.81,42.71,42.72,63193.0,35.795,35.8201,35.7364,35.7448,63193.0
2019-03-29 15:10:00,42.71,42.75,42.7,42.73,56362.0,35.7364,35.7699,35.7281,35.7532,56362.0
2019-03-29 15:20:00,42.73,42.75,42.69,42.72,53266.0,35.7532,35.7699,35.7197,35.7448,53266.0
2019-03-29 15:30:00,42.72,42.72,42.56,42.59,124203.0,35.7448,35.7448,35.6109,35.636,124203.0
2019-03-29 15:40:00,42.59,42.61,42.54,42.57,202046.0,35.636,35.6528,35.5942,35.6193,202046.0
2019-03-29 15:50:00,42.57,42.61,42.48,42.48,578734.0,35.6193,35.6528,35.544,35.544,578734.0
2019-04-01 09:30:00,42.67,42.92,42.53,42.82,98000.0,35.703,35.9122,35.5858,35.8285,98000.0
2019-04-01 09:40:00,42.8,42.81,42.64,42.73,54922.0,35.8117,35.8201,35.6779,35.7532,54922.0
2019-04-01 09:50:00,42.74,42.79,42.63,42.68,59791.0,35.7615,35.8034,35.6695,35.7113,59791.0
2019-04-01 10:00:00,42.68,42.74,42.46,42.48,86399.0,35.7113,35.7615,35.5273,35.544,86399.0
2019-04-01 10:10:00,42.47,42.49,42.34,42.34,115768.0,35.5356,35.5524,35.4269,35.4269,115768.0
2019-04-01 10:20:00,42.34,42.35,42.12,42.15,97939.0,35.4269,35.4352,35.2428,35.2679,97939.0
2019-04-01 10:30:00,42.16,42.25,42.13,42.23,78314.0,35.2762,35.3516,35.2511,35.3348,78314.0
2019-04-01 10:40:00,42.23,42.26,41.97,42.01,204653.0,35.3348,35.3599,35.1173,35.1507,204653.0
2019-04-01 10:50:00,42.01,42.06,41.94,41.95,134127.0,35.1507,35.1926,35.0922,35.1005,134127.0
2019-04-01 11:00:00,41.96,42.13,41.95,42.11,79118.0,35.1089,35.2511,35.1005,35.2344,79118.0
2019-04-01 11:10:00,42.11,42.2,42.08,42.09,60003.0,35.2344,35.3097,35.2093,35.2177,60003.0
2019-04-01 11:20:00,42.09,42.16,42.02,42.02,48525.0,35.2177,35.2762,35.1591,35.1591,48525.0
2019-04-01 11:30:00,42.02,42.08,42.02,42.02,34267.0,35.1591,35.2093,35.1591,35.1591,34267.0
2019-04-01 11:40:00,42.02,42.07,41.99,42.02,39863.0,35.1591,35.2009,35.134,35.1591,39863.0
2019-04-01 11:50:00,42.02,42.04,41.98,42.01,38248.0,35.1591,35.1758,35.1256,35.1507,38248.0
2019-04-01 12:00:00,42.01,42.09,41.99,42.06,55708.0,35.1507,35.2177,35.134,35.1926,55708.0
2019-04-01 12:10:00,42.06,42.07,41.97,42.02,41849.0,35.1926,35.2009,35.1173,35.1591,41849.0
2019-04-01 12:20:00,42.01,42.04,41.97,42.03,49632.0,35.1507,35.1758,35.1173,35.1675,49632.0
2019-04-01 12:30:00,42.03,42.07,42.0,42.02,34232.0,35.1675,35.2009,35.1424,35.1591,34232.0
2019-04-01 12:40:00,42.02,42.04,41.98,41.99,35164.0,35.1591,35.1758,35.1256,35.134,35164.0
2019-04-01 12:50:00,42.0,42.03,41.97,42.01,31725.0,35.1424,35.1675,35.1173,35.1507,31725.0
2019-04-01 13:00:00,42.01,42.02,41.98,42.01,21439.0,35.1507,35.1591,35.1256,35.1507,21439.0
2019-04-01 13:10:00,42.01,42.03,41.98,41.99,46897.0,35.1507,35.1675,35.1256,35.134,46897.0
2019-04-01 13:20:00,41.99,41.99,41.92,41.96,42697.0,35.134,35.134,35.0754,35.1089,42697.0
2019-04-01 13:30:00,41.97,41.99,41.94,41.95,27120.0,35.1173,35.134,35.0922,35.1005,27120.0
2019-04-01 13:40:00,41.95,41.97,41.89,41.89,30782.0,35.1005,35.1173,35.0503,35.0503,30782.0
2019-04-01 13:50:00,41.89,41.91,41.84,41.87,29947.0,35.0503,35.0671,35.0085,35.0336,29947.0
2019-04-01 14:00:00,41.86,41.89,41.82,41.83,44376.0,35.0252,35.0503,34.9918,35.0001,44376.0
2019-04-01 14:10:00,41.82,41.83,41.77,41.78,54671.0,34.9918,35.0001,34.9499,34.9583,54671.0
2019-04-01 14:20:00,41.78,41.83,41.78,41.78,50610.0,34.9583,35.0001,34.9583,34.9583,50610.0
2019-04-01 14:30:00,41.77,41.85,41.76,41.82,44423.0,34.9499,35.0169,34.9416,34.9918,44423.0
2019-04-01 14:40:00,41.82,41.86,41.8,41.8,53969.0,34.9918,35.0252,34.975,34.975,53969.0
2019-04-01 14:50:00,41.8,41.8,41.72,41.74,44641.0,34.975,34.975,34.9081,34.9248,44641.0
2019-04-01 15:00:00,41.73,41.74,41.64,41.69,63844.0,34.9165,34.9248,34.8411,34.883,63844.0
2019-04-01 15:10:00,41.7,41.7,41.63,41.66,45001.0,34.8914,34.8914,34.8328,34.8579,45001.0
2019-04-01 15:20:00,41.65,41.69,41.61,41.67,67571.0,34.8495,34.883,34.816,34.8663,67571.0
2019-04-01 15:30:00,41.66,41.78,41.66,41.75,99964.0,34.8579,34.9583,34.8579,34.9332,99964.0
2019-04-01 15:40:00,41.75,41.76,41.67,41.7,111797.0,34.9332,34.9416,34.8663,34.8914,111797.0
2019-04-01 15:50:00,41.7,41.85,41.69,41.79,333713.0,34.8914,35.0169,34.883,34.9667,333713.0
2019-04-02 09:30:00,41.92,42.29,41.84,42.22,128175.0,35.0754,35.385,35.0085,35.3264,128175.0
2019-04-02 09:40:00,42.23,42.25,41.92,41.94,52239.0,35.3348,35.3516,35.0754,35.0922,52239.0
2019-04-02 09:50:00,41.93,42.01,41.83,41.85,79525.0,35.0838,35.1507,35.0001,35.0169,79525.0
2019-04-02 10:00:00,41.85,42.02,41.82,42.0,76126.0,35.0169,35.1591,34.9918,35.1424,76126.0
2019-04-02 10:10:00,42.01,42.17,42.01,42.16,56664.0,35.1507,35.2846,35.1507,35.2762,56664.0
2019-04-02 10:20:00,42.16,42.21,42.14,42.16,59594.0,35.2762,35.3181,35.2595,35.2762,59594.0
2019-04-02 10:30:00,42.17,42.18,42.09,42.16,76283.0,35.2846,35.293,35.2177,35.2762,76283.0
2019-04-02 10:40:00,42.16,42.26,42.09,42.23,74920.0,35.2762,35.3599,35.2177,35.3348,74920.0
2019-04-02 10:50:00,42.22,42.41,42.19,42.4,47698.0,35.3264,35.4854,35.3013,35.4771,47698.0
2019-04-02 11:00:00,42.4,42.43,42.35,42.37,105190.0,35.4771,35.5022,35.4352,35.452,105190.0
2019-04-02 11:10:00,42.37,42.44,42.28,42.3,76198.0,35.452,35.5105,35.3767,35.3934,76198.0
2019-04-02 11:20:00,42.3,42.36,42.29,42.35,46112.0,35.3934,35.4436,35.385,35.4352,46112.0
2019-04-02 11:30:00,42.35,42.35,42.27,42.3,38483.0,35.4352,35.4352,35.3683,35.3934,38483.0
2019-04-02 11:40:00,42.3,42.4,42.3,42.4,61633.0,35.3934,35.4771,35.3934,35.4771,61633.0
2019-04-02 11:50:00,42.4,42.45,42.37,42.44,66828.0,35.4771,35.5189,35.452,35.5105,66828.0
2019-04-02 12:00:00,42.43,42.5,42.37,42.39,67609.0,35.5022,35.5607,35.452,35.4687,67609.0
2019-04-02 12:10:00,42.41,42.51,42.4,42.51,34011.0,35.4854,35.5691,35.4771,35.5691,34011.0
2019-04-02 12:20:00,42.51,42.51,42.42,42.47,38358.0,35.5691,35.5691,35.4938,35.5356,38358.0
2019-04-02 12:30:00,42.47,42.56,42.44,42.52,60599.0,35.5356,35.6109,35.5105,35.5775,60599.0
2019-04-02 12:40:00,42.52,42.52,42.47,42.51,31067.0,35.5775,35.5775,35.5356,35.5691,31067.0
2019-04-02 12:50:00,42.52,42.55,42.47,42.5,38883.0,35.5775,35.6026,35.5356,35.5607,38883.0
2019-04-02 13:00:00,42.5,42.52,42.44,42.44,34996.0,35.5607,35.5775,35.5105,35.5105,34996.0
2019-04-02 13:10:00,42.44,42.45,42.39,42.41,60014.0,35.5105,35.5189,35.4687,35.4854,60014.0
2019-04-02 13:20:00,42.41,42.44,42.38,42.41,44593.0,35.4854,35.5105,35.4603,35.4854,44593.0
2019-04-02 13:30:00,42.4,42.41,42.34,42.37,36264.0,35.4771,35.4854,35.4269,35.452,36264.0
2019-04-02 13:40:00,42.36,42.4,42.34,42.36,28311.0,35.4436,35.4771,35.4269,35.4436,28311.0
2019-04-02 13:50:00,42.35,42.37,42.33,42.37,21376.0,35.4352,35.452,35.4185,35.452,21376.0
2019-04-02 14:00:00,42.38,42.39,42.33,42.36,36223.0,35.4603,35.4687,35.4185,35.4436,36223.0
2019-04-02 14:10:00,42.34,42.4,42.32,42.37,37281.0,35.4269,35.4771,35.4101,35.452,37281.0
2019-04-02 14:20:00,42.37,42.45,42.36,42.44,68884.0,35.452,35.5189,35.4436,35.5105,68884.0
2019-04-02 14:30:00,42.45,42.45,42.39,42.42,30389.0,35.5189,35.5189,35.4687,35.4938,30389.0
2019-04-02 14:40:00,42.42,42.45,42.38,42.44,35520.0,35.4938,35.5189,35.4603,35.5105,35520.0
2019-04-02 14:50:00,42.44,42.46,42.4,42.45,34622.0,35.5105,35.5273,35.4771,35.5189,34622.0
2019-04-02 15:00:00,42.45,42.46,42.36,42.39,49140.0,35.5189,35.5273,35.4436,35.4687,49140.0
2019-04-02 15:10:00,42.38,42.42,42.37,42.38,30903.0,35.4603,35.4938,35.452,35.4603,30903.0
2019-04-02 15:20:00,42.38,42.44,42.37,42.43,53080.0,35.4603,35.5105,35.452,35.5022,53080.0
2019-04-02 15:30:00,42.43,42.43,42.34,42.4,77276.0,35.5022,35.5022,35.4269,35.4771,77276.0
2019-04-02 15:40:00,42.4,42.43,42.39,42.43,126530.0,35.4771,35.5022,35.4687,35.5022,126530.0
2019-04-02 15:50:00,42.43,42.46,42.34,42.36,271012.0,35.5022,35.5273,35.4269,35.4436,271012.0
2019-04-03 09:30:00,42.35,42.38,42.18,42.23,72929.0,35.4352,35.4603,35.293,35.3348,72929.0
2019-04-03 09:40:00,42.23,42.43,42.22,42.4,35298.0,35.3348,35.5022,35.3264,35.4771,35298.0
2019-04-03 09:50:00,42.41,42.48,42.31,42.48,40648.0,35.4854,35.544,35.4018,35.544,40648.0
2019-04-03 10:00:00,42.48,42.63,42.42,42.63,54235.0,35.544,35.6695,35.4938,35.6695,54235.0
2019-04-03 10:10:00,42.63,42.8,42.58,42.8,53627.0,35.6695,35.8117,35.6277,35.8117,53627.0
2019-04-03 10:20:00,42.81,42.86,42.77,42.78,44511.0,35.8201,35.862,35.7866,35.795,44511.0
2019-04-03 10:30:00,42.78,42.92,42.78,42.9,56386.0,35.795,35.9122,35.795,35.8954,56386.0
2019-04-03 10:40:00,42.89,42.99,42.89,42.98,85023.0,35.8871,35.9707,35.8871,35.9624,85023.0
2019-04-03 10:50:00,42.97,43.02,42.9,42.91,101959.0,35.954,35.9958,35.8954,35.9038,101959.0
2019-04-03 11:00:00,42.9,42.98,42.89,42.94,79311.0,35.8954,35.9624,35.8871,35.9289,79311.0
2019-04-03 11:10:00,42.94,42.96,42.84,42.87,38600.0,35.9289,35.9456,35.8452,35.8703,38600.0
2019-04-03 11:20:00,42.87,42.87,42.76,42.82,29398.0,35.8703,35.8703,35.7783,35.8285,29398.0
2019-04-03 11:30:00,42.83,42.85,42.79,42.84,25228.0,35.8369,35.8536,35.8034,35.8452,25228.0
2019-04-03 11:40:00,42.84,42.88,42.82,42.84,33436.0,35.8452,35.8787,35.8285,35.8452,33436.0
2019-04-03 11:50:00,42.84,42.86,42.77,42.79,31324.0,35.8452,35.862,35.7866,35.8034,31324.0
2019-04-03 12:00:00,42.78,42.79,42.72,42.76,39321.0,35.795,35.8034,35.7448,35.7783,39321.0
2019-04-03 12:10:00,42.75,42.76,42.68,42.73,25255.0,35.7699,35.7783,35.7113,35.7532,25255.0
2019-04-03 12:20:00,42.73,42.75,42.71,42.74,31482.0,35.7532,35.7699,35.7364,35.7615,31482.0
2019-04-03 12:30:00,42.75,42.75,42.71,42.74,35992.0,35.7699,35.7699,35.7364,35.7615,35992.0
2019-04-03 12:40:00,42.74,42.76,42.71,42.72,28354.0,35.7615,35.7783,35.7364,35.7448,28354.0
2019-04-03 12:50:00,42.72,42.74,42.71,42.74,30555.0,35.7448,35.7615,35.7364,35.7615,30555.0
2019-04-03 13:00:00,42.75,42.82,42.73,42.81,26225.0,35.7699,35.8285,35.7532,35.8201,26225.0
2019-04-03 13:10:00,42.8,42.81,42.73,42.75,56050.0,35.8117,35.8201,35.7532,35.7699,56050.0
2019-04-03 13:20:00,42.75,42.79,42.74,42.76,26252.0,35.7699,35.8034,35.7615,35.7783,26252.0
2019-04-03 13:30:00,42.77,42.81,42.76,42.79,25490.0,35.7866,35.8201,35.7783,35.8034,25490.0
2019-04-03 13:40:00,42.8,42.8,42.7,42.73,28747.0,35.8117,35.8117,35.7281,35.7532,28747.0
2019-04-03 13:50:00,42.73,42.73,42.67,42.68,27249.0,35.7532,35.7532,35.703,35.7113,27249.0
2019-04-03 14:00:00,42.67,42.67,42.62,42.66,34503.0,35.703,35.703,35.6611,35.6946,34503.0
2019-04-03 14:10:00,42.66,42.67,42.59,42.62,27248.0,35.6946,35.703,35.636,35.6611,27248.0
2019-04-03 14:20:00,42.62,42.66,42.6,42.63,26523.0,35.6611,35.6946,35.6444,35.6695,26523.0
2019-04-03 14:30:00,42.63,42.64,42.59,42.59,34043.0,35.6695,35.6779,35.636,35.636,34043.0
2019-04-03 14:40:00,42.59,42.61,42.54,42.54,35960.0,35.636,35.6528,35.5942,35.5942,35960.0
2019-04-03 14:50:00,42.54,42.56,42.47,42.5,40083.0,35.5942,35.6109,35.5356,35.5607,40083.0
2019-04-03 15:00:00,42.5,42.5,42.41,42.41,56399.0,35.5607,35.5607,35.4854,35.4854,56399.0
2019-04-03 15:10:00,42.41,42.42,42.34,42.38,59104.0,35.4854,35.4938,35.4269,35.4603,59104.0
2019-04-03 15:20:00,42.38,42.43,42.36,42.43,63132.0,35.4603,35.5022,35.4436,35.5022,63132.0
2019-04-03 15:30:00,42.42,42.46,42.37,42.4,128514.0,35.4938,35.5273,35.452,35.4771,128514.0
2019-04-03 15:40:00,42.4,42.46,42.38,42.41,127698.0,35.4771,35.5273,35.4603,35.4854,127698.0
2019-04-03 15:50:00,42.41,42.43,42.29,42.34,247180.0,35.4854,35.5022,35.385,35.4269,247180.0
2019-04-04 09:30:00,42.56,42.56,42.2,42.25,76462.0,35.6109,35.6109,35.3097,35.3516,76462.0
2019-04-04 09:40:00,42.26,42.45,42.24,42.33,38492.0,35.3599,35.5189,35.3432,35.4185,38492.0
2019-04-04 09:50:00,42.31,42.32,42.25,42.3,43763.0,35.4018,35.4101,35.3516,35.3934,43763.0
2019-04-04 10:00:00,42.31,42.45,42.31,42.41,33525.0,35.4018,35.5189,35.4018,35.4854,33525.0
2019-04-04 10:10:00,42.41,42.53,42.4,42.43,33492.0,35.4854,35.5858,35.4771,35.5022,33492.0
2019-04-04 10:20:00,42.43,42.49,42.42,42.42,29263.0,35.5022,35.5524,35.4938,35.4938,29263.0
2019-04-04 10:30:00,42.43,42.44,42.34,42.38,39355.0,35.5022,35.5105,35.4269,35.4603,39355.0
2019-04-04 10:40:00,42.39,42.41,42.29,42.29,39862.0,35.4687,35.4854,35.385,35.385,39862.0
2019-04-04 10:50:00,42.29,42.41,42.27,42.27,61991.0,35.385,35.4854,35.3683,35.3683,61991.0
2019-04-04 11:00:00,42.27,42.27,42.18,42.19,47081.0,35.3683,35.3683,35.293,35.3013,47081.0
2019-04-04 11:10:00,42.18,42.19,42.1,42.13,36277.0,35.293,35.3013,35.226,35.2511,36277.0
2019-04-04 11:20:00,42.12,42.16,42.08,42.16,33627.0,35.2428,35.2762,35.2093,35.2762,33627.0
2019-04-04 11:30:00,42.15,42.19,42.12,42.16,23314.0,35.2679,35.3013,35.2428,35.2762,23314.0
2019-04-04 11:40:00,42.16,42.24,42.16,42.18,34801.0,35.2762,35.3432,35.2762,35.293,34801.0
2019-04-04 11:50:00,42.18,42.19,42.09,42.13,29271.0,35.293,35.3013,35.2177,35.2511,29271.0
2019-04-04 12:00:00,42.13,42.22,42.13,42.21,25782.0,35.2511,35.3264,35.2511,35.3181,25782.0
2019-04-04 12:10:00,42.22,42.23,42.14,42.18,52826.0,35.3264,35.3348,35.2595,35.293,52826.0
2019-04-04 12:20:00,42.18,42.26,42.18,42.24,38745.0,35.293,35.3599,35.293,35.3432,38745.0
2019-04-04 12:30:00,42.23,42.23,42.15,42.15,36219.0,35.3348,35.3348,35.2679,35.2679,36219.0
2019-04-04 12:40:00,42.15,42.16,42.06,42.12,39156.0,35.2679,35.2762,35.1926,35.2428,39156.0
2019-04-04 12:50:00,42.13,42.15,42.1,42.14,13970.0,35.2511,35.2679,35.226,35.2595,13970.0
2019-04-04 13:00:00,42.14,42.19,42.11,42.16,23544.0,35.2595,35.3013,35.2344,35.2762,23544.0
2019-04-04 13:10:00,42.15,42.24,42.15,42.24,17178.0,35.2679,35.3432,35.2679,35.3432,17178.0
2019-04-04 13:20:00,42.24,42.26,42.14,42.16,36720.0,35.3432,35.3599,35.2595,35.2762,36720.0
2019-04-04 13:30:00,42.16,42.17,42.11,42.15,35802.0,35.2762,35.2846,35.2344,35.2679,35802.0
2019-04-04 13:40:00,42.16,42.17,42.09,42.15,25305.0,35.2762,35.2846,35.2177,35.2679,25305.0
2019-04-04 13:50:00,42.16,42.19,42.11,42.14,19470.0,35.2762,35.3013,35.2344,35.2595,19470.0
2019-04-04 14:00:00,42.12,42.12,42.08,42.09,17215.0,35.2428,35.2428,35.2093,35.2177,17215.0
2019-04-04 14:10:00,42.1,42.17,42.09,42.15,20579.0,35.226,35.2846,35.2177,35.2679,20579.0
2019-04-04 14:20:00,42.15,42.2,42.14,42.2,18441.0,35.2679,35.3097,35.2595,35.3097,18441.0
2019-04-04 14:30:00,42.2,42.2,42.16,42.16,22077.0,35.3097,35.3097,35.2762,35.2762,22077.0
2019-04-04 14:40:00,42.16,42.19,42.15,42.16,20021.0,35.2762,35.3013,35.2679,35.2762,20021.0
2019-04-04 14:50:00,42.17,42.23,42.13,42.14,38879.0,35.2846,35.3348,35.2511,35.2595,38879.0
2019-04-04 15:00:00,42.14,42.19,42.14,42.18,30929.0,35.2595,35.3013,35.2595,35.293,30929.0
2019-04-04 15:10:00,42.19,42.29,42.19,42.27,36405.0,35.3013,35.385,35.3013,35.3683,36405.0
2019-04-04 15:20:00,42.27,42.29,42.22,42.29,47198.0,35.3683,35.385,35.3264,35.385,47198.0
2019-04-04 15:30:00,42.29,42.35,42.28,42.34,49926.0,35.385,35.4352,35.3767,35.4269,49926.0
2019-04-04 15:40:00,42.35,42.35,42.26,42.27,81246.0,35.4352,35.4352,35.3599,35.3683,81246.0
2019-04-04 15:50:00,42.28,42.3,42.21,42.24,222280.0,35.3767,35.3934,35.3181,35.3432,222280.0
2019-04-05 09:30:00,42.33,42.46,41.94,42.26,31322.0,35.4185,35.5273,35.0922,35.3599,31322.0
2019-04-05 09:40:00,42.26,42.36,42.19,42.19,27641.0,35.3599,35.4436,35.3013,35.3013,27641.0
2019-04-05 09:50:00,42.17,42.35,42.17,42.19,35327.0,35.2846,35.4352,35.2846,35.3013,35327.0
2019-04-05 10:00:00,42.2,42.24,42.15,42.21,19636.0,35.3097,35.3432,35.2679,35.3181,19636.0
2019-04-05 10:10:00,42.22,42.22,42.13,42.2,29167.0,35.3264,35.3264,35.2511,35.3097,29167.0
2019-04-05 10:20:00,42.19,42.27,42.17,42.24,22403.0,35.3013,35.3683,35.2846,35.3432,22403.0
2019-04-05 10:30:00,42.25,42.27,42.14,42.17,42247.0,35.3516,35.3683,35.2595,35.2846,42247.0
2019-04-05 10:40:00,42.17,42.18,42.09,42.11,27130.0,35.2846,35.293,35.2177,35.2344,27130.0
2019-04-05 10:50:00,42.12,42.16,42.11,42.13,42433.0,35.2428,35.2762,35.2344,35.2511,42433.0
2019-04-05 11:00:00,42.13,42.15,42.0,42.01,62498.0,35.2511,35.2679,35.1424,35.1507,62498.0
2019-04-05 11:10:00,42.0,42.01,41.94,41.98,47502.0,35.1424,35.1507,35.0922,35.1256,47502.0
2019-04-05 11:20:00,41.97,41.97,41.88,41.88,42583.0,35.1173,35.1173,35.042,35.042,42583.0
2019-04-05 11:30:00,41.89,41.89,41.81,41.82,46310.0,35.0503,35.0503,34.9834,34.9918,46310.0
2019-04-05 11:40:00,41.82,41.83,41.68,41.69,34869.0,34.9918,35.0001,34.8746,34.883,34869.0
2019-04-05 11:50:00,41.69,41.77,41.68,41.76,45626.0,34.883,34.9499,34.8746,34.9416,45626.0
2019-04-05 12:00:00,41.77,41.9,41.75,41.9,94392.0,34.9499,35.0587,34.9332,35.0587,94392.0
2019-04-05 12:10:00,41.9,41.91,41.79,41.82,54852.0,35.0587,35.0671,34.9667,34.9918,54852.0
2019-04-05 12:20:00,41.82,41.83,41.74,41.75,52600.0,34.9918,35.0001,34.9248,34.9332,52600.0
2019-04-05 12:30:00,41.74,41.75,41.69,41.75,113210.0,34.9248,34.9332,34.883,34.9332,113210.0
2019-04-05 12:40:00,41.74,41.77,41.73,41.74,19823.0,34.9248,34.9499,34.9165,34.9248,19823.0
2019-04-05 12:50:00,41.74,41.81,41.72,41.81,24555.0,34.9248,34.9834,34.9081,34.9834,24555.0
2019-04-05 13:00:00,41.82,41.82,41.75,41.76,21195.0,34.9918,34.9918,34.9332,34.9416,21195.0
2019-04-05 13:10:00,41.77,41.81,41.74,41.79,22376.0,34.9499,34.9834,34.9248,34.9667,22376.0
2019-04-05 13:20:00,41.79,41.83,41.76,41.82,38410.0,34.9667,35.0001,34.9416,34.9918,38410.0
2019-04-05 13:30:00,41.82,41.84,41.81,41.83,20688.0,34.9918,35.0085,34.9834,35.0001,20688.0
2019-04-05 13:40:00,41.84,41.88,41.83,41.88,22795.0,35.0085,35.042,35.0001,35.042,22795.0
2019-04-05 13:50:00,41.87,41.88,41.83,41.84,18311.0,35.0336,35.042,35.0001,35.0085,18311.0
2019-04-05 14:00:00,41.84,41.84,41.81,41.84,25772.0,35.0085,35.0085,34.9834,35.0085,25772.0
2019-04-05 14:10:00,41.84,41.84,41.76,41.78,40550.0,35.0085,35.0085,34.9416,34.9583,40550.0
2019-04-05 14:20:00,41.79,41.79,41.72,41.78,44307.0,34.9667,34.9667,34.9081,34.9583,44307.0
2019-04-05 14:30:00,41.77,41.89,41.77,41.84,48858.0,34.9499,35.0503,34.9499,35.0085,48858.0
2019-04-05 14:40:00,41.84,41.86,41.78,41.8,29583.0,35.0085,35.0252,34.9583,34.975,29583.0
2019-04-05 14:50:00,41.8,41.82,41.76,41.78,34788.0,34.975,34.9918,34.9416,34.9583,34788.0
2019-04-05 15:00:00,41.79,41.84,41.75,41.79,47783.0,34.9667,35.0085,34.9332,34.9667,47783.0
2019-04-05 15:10:00,41.79,41.83,41.78,41.83,34022.0,34.9667,35.0001,34.9583,35.0001,34022.0
2019-04-05 15:20:00,41.83,41.88,41.82,41.87,52908.0,35.0001,35.042,34.9918,35.0336,52908.0
2019-04-05 15:30:00,41.87,41.92,41.85,41.89,69336.0,35.0336,35.0754,35.0169,35.0503,69336.0
2019-04-05 15:40:00,41.89,42.01,41.87,42.01,82616.0,35.0503,35.1507,35.0336,35.1507,82616.0
2019-04-05 15:50:00,42.01,42.08,41.98,42.07,264519.0,35.1507,35.2093,35.1256,35.2009,264519.0
2019-04-08 09:30:00,42.0,42.0,41.7,41.77,46519.0,35.1424,35.1424,34.8914,34.9499,46519.0
2019-04-08 09:40:00,41.75,41.76,41.54,41.68,68148.0,34.9332,34.9416,34.7575,34.8746,68148.0
2019-04-08 09:50:00,41.68,41.79,41.66,41.75,45893.0,34.8746,34.9667,34.8579,34.9332,45893.0
2019-04-08 10:00:00,41.75,41.9,41.74,41.82,37027.0,34.9332,35.0587,34.9248,34.9918,37027.0
2019-04-08 10:10:00,41.82,41.97,41.79,41.93,47220.0,34.9918,35.1173,34.9667,35.0838,47220.0
2019-04-08 10:20:00,41.93,42.03,41.82,41.83,59135.0,35.0838,35.1675,34.9918,35.0001,59135.0
2019-04-08 10:30:00,41.84,41.96,41.83,41.86,44226.0,35.0085,35.1089,35.0001,35.0252,44226.0
2019-04-08 10:40:00,41.87,41.97,41.86,41.86,26792.0,35.0336,35.1173,35.0252,35.0252,26792.0
2019-04-08 10:50:00,41.86,41.89,41.82,41.88,28539.0,35.0252,35.0503,34.9918,35.042,28539.0
2019-04-08 11:00:00,41.88,41.89,41.83,41.89,24551.0,35.042,35.0503,35.0001,35.0503,24551.0
2019-04-08 11:10:00,41.89,41.93,41.88,41.91,27966.0,35.0503,35.0838,35.042,35.0671,27966.0
2019-04-08 11:20:00,41.92,41.93,41.84,41.87,33435.0,35.0754,35.0838,35.0085,35.0336,33435.0
2019-04-08 11:30:00,41.87,41.91,41.86,41.88,28468.0,35.0336,35.0671,35.0252,35.042,28468.0
2019-04-08 11:40:00,41.89,41.93,41.88,41.92,26344.0,35.0503,35.0838,35.042,35.0754,26344.0
2019-04-08 11:50:00,41.92,41.96,41.87,41.9,49267.0,35.0754,35.1089,35.0336,35.0587,49267.0
2019-04-08 12:00:00,41.89,41.94,41.85,41.92,32558.0,35.0503,35.0922,35.0169,35.0754,32558.0
2019-04-08 12:10:00,41.92,41.95,41.9,41.95,16955.0,35.0754,35.1005,35.0587,35.1005,16955.0
2019-04-08 12:20:00,41.94,42.01,41.93,41.99,31656.0,35.0922,35.1507,35.0838,35.134,31656.0
2019-04-08 12:30:00,42.0,42.0,41.94,41.98,22317.0,35.1424,35.1424,35.0922,35.1256,22317.0
2019-04-08 12:40:00,41.98,42.01,41.97,41.99,26751.0,35.1256,35.1507,35.1173,35.134,26751.0
2019-04-08 12:50:00,41.99,42.01,41.98,42.01,29110.0,35.134,35.1507,35.1256,35.1507,29110.0
2019-04-08 13:00:00,42.02,42.03,41.98,42.0,35262.0,35.1591,35.1675,35.1256,35.1424,35262.0
2019-04-08 13:10:00,42.01,42.06,42.0,42.02,39197.0,35.1507,35.1926,35.1424,35.1591,39197.0
2019-04-08 13:20:00,42.02,42.09,42.01,42.08,22418.0,35.1591,35.2177,35.1507,35.2093,22418.0
2019-04-08 13:30:00,42.07,42.07,42.01,42.03,24933.0,35.2009,35.2009,35.1507,35.1675,24933.0
2019-04-08 13:40:00,42.03,42.03,41.95,41.98,24897.0,35.1675,35.1675,35.1005,35.1256,24897.0
2019-04-08 13:50:00,41.98,41.99,41.91,41.91,23335.0,35.1256,35.134,35.0671,35.0671,23335.0
2019-04-08 14:00:00,41.91,41.94,41.9,41.91,30809.0,35.0671,35.0922,35.0587,35.0671,30809.0
2019-04-08 14:10:00,41.91,41.94,41.85,41.88,20557.0,35.0671,35.0922,35.0169,35.042,20557.0
2019-04-08 14:20:00,41.88,41.9,41.84,41.89,28959.0,35.042,35.0587,35.0085,35.0503,28959.0
2019-04-08 14:30:00,41.88,41.88,41.81,41.82,33399.0,35.042,35.042,34.9834,34.9918,33399.0
2019-04-08 14:40:00,41.83,41.84,41.79,41.8,44460.0,35.0001,35.0085,34.9667,34.975,44460.0
2019-04-08 14:50:00,41.79,41.85,41.79,41.83,41067.0,34.9667,35.0169,34.9667,35.0001,41067.0
2019-04-08 15:00:00,41.83,41.88,41.82,41.87,36681.0,35.0001,35.042,34.9918,35.0336,36681.0
2019-04-08 15:10:00,41.87,41.89,41.85,41.86,47442.0,35.0336,35.0503,35.0169,35.0252,47442.0
2019-04-08 15:20:00,41.86,41.9,41.85,41.86,45311.0,35.0252,35.0587,35.0169,35.0252,45311.0
2019-04-08 15:30:00,41.85,41.88,41.84,41.88,54147.0,35.0169,35.042,35.0085,35.042,54147.0
2019-04-08 15:40:00,41.88,41.9,41.85,41.86,81112.0,35.042,35.0587,35.0169,35.0252,81112.0
2019-04-08 15:50:00,41.86,41.95,41.85,41.94,229785.0,35.0252,35.1005,35.0169,35.0922,229785.0
2019-04-09 09:30:00,41.8,42.06,41.8,42.03,41045.0,34.975,35.1926,34.975,35.1675,41045.0
2019-04-09 09:40:00,42.04,42.09,41.88,41.9,31167.0,35.1758,35.2177,35.042,35.0587,31167.0
2019-04-09 09:50:00,41.9,41.91,41.8,41.86,45763.0,35.0587,35.0671,34.975,35.0252,45763.0
2019-04-09 10:00:00,41.88,42.01,41.87,41.92,34381.0,35.042,35.1507,35.0336,35.0754,34381.0
2019-04-09 10:10:00,41.91,41.93,41.84,41.89,39652.0,35.0671,35.0838,35.0085,35.0503,39652.0
2019-04-09 10:20:00,41.9,41.95,41.9,41.93,37604.0,35.0587,35.1005,35.0587,35.0838,37604.0
2019-04-09 10:30:00,41.94,42.11,41.93,42.07,53326.0,35.0922,35.2344,35.0838,35.2009,53326.0
2019-04-09 10:40:00,42.07,42.07,41.96,42.02,44268.0,35.2009,35.2009,35.1089,35.1591,44268.0
2019-04-09 10:50:00,42.02,42.11,42.0,42.11,80062.0,35.1591,35.2344,35.1424,35.2344,80062.0
2019-04-09 11:00:00,42.11,42.14,42.09,42.1,49065.0,35.2344,35.2595,35.2177,35.226,49065.0
2019-04-09 11:10:00,42.09,42.19,42.09,42.15,31345.0,35.2177,35.3013,35.2177,35.2679,31345.0
2019-04-09 11:20:00,42.14,42.18,42.11,42.14,34666.0,35.2595,35.293,35.2344,35.2595,34666.0
2019-04-09 11:30:00,42.14,42.16,41.97,41.98,41128.0,35.2595,35.2762,35.1173,35.1256,41128.0
2019-04-09 11:40:00,41.98,42.03,41.97,42.0,29948.0,35.1256,35.1675,35.1173,35.1424,29948.0
2019-04-09 11:50:00,42.0,42.03,41.95,42.0,35138.0,35.1424,35.1675,35.1005,35.1424,35138.0
2019-04-09 12:00:00,41.99,42.05,41.96,42.04,34258.0,35.134,35.1842,35.1089,35.1758,34258.0
2019-04-09 12:10:00,42.05,42.09,42.04,42.07,29579.0,35.1842,35.2177,35.1758,35.2009,29579.0
2019-04-09 12:20:00,42.07,42.12,42.05,42.07,26631.0,35.2009,35.2428,35.1842,35.2009,26631.0
2019-04-09 12:30:00,42.08,42.09,42.04,42.08,25397.0,35.2093,35.2177,35.1758,35.2093,25397.0
2019-04-09 12:40:00,42.08,42.1,42.06,42.09,28233.0,35.2093,35.226,35.1926,35.2177,28233.0
2019-04-09 12:50:00,42.09,42.1,42.04,42.07,28468.0,35.2177,35.226,35.1758,35.2009,28468.0
2019-04-09 13:00:00,42.06,42.07,41.94,41.95,23322.0,35.1926,35.2009,35.0922,35.1005,23322.0
2019-04-09 13:10:00,41.94,41.96,41.89,41.93,44959.0,35.0922,35.1089,35.0503,35.0838,44959.0
2019-04-09 13:20:00,41.93,41.98,41.89,41.91,44193.0,35.0838,35.1256,35.0503,35.0671,44193.0
2019-04-09 13:30:00,41.9,41.9,41.85,41.9,22399.0,35.0587,35.0587,35.0169,35.0587,22399.0
2019-04-09 13:40:00,41.91,41.91,41.82,41.83,28470.0,35.0671,35.0671,34.9918,35.0001,28470.0
2019-04-09 13:50:00,41.83,41.92,41.82,41.88,23549.0,35.0001,35.0754,34.9918,35.042,23549.0
2019-04-09 14:00:00,41.87,41.92,41.85,41.91,25401.0,35.0336,35.0754,35.0169,35.0671,25401.0
2019-04-09 14:10:00,41.91,41.94,41.89,41.94,22300.0,35.0671,35.0922,35.0503,35.0922,22300.0
2019-04-09 14:20:00,41.93,41.95,41.89,41.93,67154.0,35.0838,35.1005,35.0503,35.0838,67154.0
2019-04-09 14:30:00,41.94,42.12,41.93,42.09,52753.0,35.0922,35.2428,35.0838,35.2177,52753.0
2019-04-09 14:40:00,42.08,42.08,41.95,41.97,41974.0,35.2093,35.2093,35.1005,35.1173,41974.0
2019-04-09 14:50:00,41.97,42.03,41.95,42.02,50596.0,35.1173,35.1675,35.1005,35.1591,50596.0
2019-04-09 15:00:00,42.02,42.09,42.01,42.03,43192.0,35.1591,35.2177,35.1507,35.1675,43192.0
2019-04-09 15:10:00,42.03,42.12,42.02,42.09,37260.0,35.1675,35.2428,35.1591,35.2177,37260.0
2019-04-09 15:20:00,42.09,42.1,41.95,41.98,41207.0,35.2177,35.226,35.1005,35.1256,41207.0
2019-04-09 15:30:00,41.99,42.09,41.99,42.05,43809.0,35.134,35.2177,35.134,35.1842,43809.0
2019-04-09 15:40:00,42.05,42.09,42.01,42.05,73861.0,35.1842,35.2177,35.1507,35.1842,73861.0
2019-04-09 15:50:00,42.05,42.16,42.05,42.15,240125.0,35.1842,35.2762,35.1842,35.2679,240125.0
2019-04-10 09:30:00,42.29,42.41,42.17,42.41,28366.0,35.385,35.4854,35.2846,35.4854,28366.0
2019-04-10 09:40:00,42.38,42.64,42.35,42.62,47374.0,35.4603,35.6779,35.4352,35.6611,47374.0
2019-04-10 09:50:00,42.63,42.63,42.43,42.54,39259.0,35.6695,35.6695,35.5022,35.5942,39259.0
2019-04-10 10:00:00,42.54,42.61,42.5,42.6,25446.0,35.5942,35.6528,35.5607,35.6444,25446.0
2019-04-10 10:10:00,42.59,42.62,42.54,42.57,41624.0,35.636,35.6611,35.5942,35.6193,41624.0
2019-04-10 10:20:00,42.58,42.65,42.58,42.63,28998.0,35.6277,35.6862,35.6277,35.6695,28998.0
2019-04-10 10:30:00,42.63,42.71,42.63,42.69,43854.0,35.6695,35.7364,35.6695,35.7197,43854.0
2019-04-10 10:40:00,42.68,42.74,42.67,42.7,71001.0,35.7113,35.7615,35.703,35.7281,71001.0
2019-04-10 10:50:00,42.69,42.8,42.66,42.72,43176.0,35.7197,35.8117,35.6946,35.7448,43176.0
2019-04-10 11:00:00,42.72,42.72,42.67,42.68,34703.0,35.7448,35.7448,35.703,35.7113,34703.0
2019-04-10 11:10:00,42.69,42.76,42.67,42.7,48519.0,35.7197,35.7783,35.703,35.7281,48519.0
2019-04-10 11:20:00,42.69,42.7,42.56,42.56,30176.0,35.7197,35.7281,35.6109,35.6109,30176.0
2019-04-10 11:30:00,42.56,42.61,42.52,42.54,41575.0,35.6109,35.6528,35.5775,35.5942,41575.0
2019-04-10 11:40:00,42.53,42.54,42.4,42.44,41244.0,35.5858,35.5942,35.4771,35.5105,41244.0
2019-04-10 11:50:00,42.45,42.47,42.39,42.4,29423.0,35.5189,35.5356,35.4687,35.4771,29423.0
2019-04-10 12:00:00,42.41,42.41,42.36,42.39,52498.0,35.4854,35.4854,35.4436,35.4687,52498.0
2019-04-10 12:10:00,42.38,42.45,42.37,42.42,30874.0,35.4603,35.5189,35.452,35.4938,30874.0
2019-04-10 12:20:00,42.42,42.43,42.31,42.37,36611.0,35.4938,35.5022,35.4018,35.452,36611.0
2019-04-10 12:30:00,42.36,42.4,42.33,42.34,34967.0,35.4436,35.4771,35.4185,35.4269,34967.0
2019-04-10 12:40:00,42.34,42.36,42.29,42.3,21318.0,35.4269,35.4436,35.385,35.3934,21318.0
2019-04-10 12:50:00,42.3,42.32,42.27,42.29,20629.0,35.3934,35.4101,35.3683,35.385,20629.0
2019-04-10 13:00:00,42.3,42.32,42.26,42.29,26185.0,35.3934,35.4101,35.3599,35.385,26185.0
2019-04-10 13:10:00,42.29,42.34,42.27,42.33,62965.0,35.385,35.4269,35.3683,35.4185,62965.0
2019-04-10 13:20:00,42.33,42.34,42.27,42.32,28216.0,35.4185,35.4269,35.3683,35.4101,28216.0
2019-04-10 13:30:00,42.32,42.36,42.31,42.36,18317.0,35.4101,35.4436,35.4018,35.4436,18317.0
2019-04-10 13:40:00,42.36,42.38,42.34,42.38,15531.0,35.4436,35.4603,35.4269,35.4603,15531.0
2019-04-10 13:50:00,42.38,42.42,42.32,42.39,24477.0,35.4603,35.4938,35.4101,35.4687,24477.0
2019-04-10 14:00:00,42.39,42.48,42.39,42.43,20863.0,35.4687,35.544,35.4687,35.5022,20863.0
2019-04-10 14:10:00,42.43,42.43,42.33,42.34,46230.0,35.5022,35.5022,35.4185,35.4269,46230.0
2019-04-10 14:20:00,42.34,42.34,42.22,42.26,60576.0,35.4269,35.4269,35.3264,35.3599,60576.0
2019-04-10 14:30:00,42.25,42.27,42.19,42.2,22650.0,35.3516,35.3683,35.3013,35.3097,22650.0
2019-04-10 14:40:00,42.21,42.24,42.19,42.22,19962.0,35.3181,35.3432,35.3013,35.3264,19962.0
2019-04-10 14:50:00,42.22,42.26,42.22,42.24,36526.0,35.3264,35.3599,35.3264,35.3432,36526.0
2019-04-10 15:00:00,42.24,42.3,42.24,42.26,38396.0,35.3432,35.3934,35.3432,35.3599,38396.0
2019-04-10 15:10:00,42.26,42.27,42.19,42.2,37089.0,35.3599,35.3683,35.3013,35.3097,37089.0
2019-04-10 15:20:00,42.19,42.25,42.19,42.23,39028.0,35.3013,35.3516,35.3013,35.3348,39028.0
2019-04-10 15:30:00,42.23,42.29,42.22,42.29,56051.0,35.3348,35.385,35.3264,35.385,56051.0
2019-04-10 15:40:00,42.29,42.3,42.23,42.23,74773.0,35.385,35.3934,35.3348,35.3348,74773.0
2019-04-10 15:50:00,42.23,42.26,42.17,42.26,220080.0,35.3348,35.3599,35.2846,35.3599,220080.0
2019-04-11 09:30:00,42.23,42.3,42.05,42.18,65353.0,35.3348,35.3934,35.1842,35.293,65353.0
2019-04-11 09:40:00,42.17,42.24,42.14,42.2,42824.0,35.2846,35.3432,35.2595,35.3097,42824.0
2019-04-11 09:50:00,42.2,42.31,42.2,42.3,21721.0,35.3097,35.4018,35.3097,35.3934,21721.0
2019-04-11 10:00:00,42.31,42.35,42.19,42.19,67948.0,35.4018,35.4352,35.3013,35.3013,67948.0
2019-04-11 10:10:00,42.2,42.25,42.14,42.25,31834.0,35.3097,35.3516,35.2595,35.3516,31834.0
2019-04-11 10:20:00,42.25,42.34,42.24,42.31,29401.0,35.3516,35.4269,35.3432,35.4018,29401.0
2019-04-11 10:30:00,42.3,42.3,42.21,42.22,28338.0,35.3934,35.3934,35.3181,35.3264,28338.0
2019-04-11 10:40:00,42.22,42.26,42.21,42.23,28347.0,35.3264,35.3599,35.3181,35.3348,28347.0
2019-04-11 10:50:00,42.23,42.24,42.2,42.22,22457.0,35.3348,35.3432,35.3097,35.3264,22457.0
2019-04-11 11:00:00,42.22,42.3,42.2,42.28,25973.0,35.3264,35.3934,35.3097,35.3767,25973.0
2019-04-11 11:10:00,42.29,42.37,42.28,42.36,33982.0,35.385,35.452,35.3767,35.4436,33982.0
2019-04-11 11:20:00,42.37,42.38,42.32,42.37,22379.0,35.452,35.4603,35.4101,35.452,22379.0
2019-04-11 11:30:00,42.36,42.39,42.33,42.37,25830.0,35.4436,35.4687,35.4185,35.452,25830.0
2019-04-11 11:40:00,42.37,42.41,42.3,42.39,42190.0,35.452,35.4854,35.3934,35.4687,42190.0
2019-04-11 11:50:00,42.38,42.39,42.35,42.36,21231.0,35.4603,35.4687,35.4352,35.4436,21231.0
2019-04-11 12:00:00,42.36,42.37,42.28,42.3,41001.0,35.4436,35.452,35.3767,35.3934,41001.0
2019-04-11 12:10:00,42.3,42.33,42.27,42.33,27553.0,35.3934,35.4185,35.3683,35.4185,27553.0
2019-04-11 12:20:00,42.33,42.35,42.29,42.31,34887.0,35.4185,35.4352,35.385,35.4018,34887.0
2019-04-11 12:30:00,42.31,42.34,42.29,42.32,31954.0,35.4018,35.4269,35.385,35.4101,31954.0
2019-04-11 12:40:00,42.33,42.35,42.31,42.33,21311.0,35.4185,35.4352,35.4018,35.4185,21311.0
2019-04-11 12:50:00,42.33,42.36,42.32,42.34,47371.0,35.4185,35.4436,35.4101,35.4269,47371.0
2019-04-11 13:00:00,42.34,42.36,42.31,42.33,58155.0,35.4269,35.4436,35.4018,35.4185,58155.0
2019-04-11 13:10:00,42.33,42.35,42.31,42.34,30058.0,35.4185,35.4352,35.4018,35.4269,30058.0
2019-04-11 13:20:00,42.35,42.35,42.24,42.3,40033.0,35.4352,35.4352,35.3432,35.3934,40033.0
2019-04-11 13:30:00,42.3,42.3,42.25,42.26,24393.0,35.3934,35.3934,35.3516,35.3599,24393.0
2019-04-11 13:40:00,42.27,42.3,42.25,42.27,17161.0,35.3683,35.3934,35.3516,35.3683,17161.0
2019-04-11 13:50:00,42.27,42.28,42.23,42.25,31206.0,35.3683,35.3767,35.3348,35.3516,31206.0
2019-04-11 14:00:00,42.26,42.27,42.22,42.23,14044.0,35.3599,35.3683,35.3264,35.3348,14044.0
2019-04-11 14:10:00,42.22,42.23,42.16,42.21,68112.0,35.3264,35.3348,35.2762,35.3181,68112.0
2019-04-11 14:20:00,42.2,42.21,42.09,42.09,43896.0,35.3097,35.3181,35.2177,35.2177,43896.0
2019-04-11 14:30:00,42.09,42.18,42.09,42.15,41372.0,35.2177,35.293,35.2177,35.2679,41372.0
2019-04-11 14:40:00,42.15,42.21,42.15,42.21,26021.0,35.2679,35.3181,35.2679,35.3181,26021.0
2019-04-11 14:50:00,42.2,42.23,42.19,42.2,20536.0,35.3097,35.3348,35.3013,35.3097,20536.0
2019-04-11 15:00:00,42.19,42.33,42.19,42.3,40827.0,35.3013,35.4185,35.3013,35.3934,40827.0
2019-04-11 15:10:00,42.3,42.32,42.26,42.31,37522.0,35.3934,35.4101,35.3599,35.4018,37522.0
2019-04-11 15:20:00,42.31,42.37,42.31,42.35,43850.0,35.4018,35.452,35.4018,35.4352,43850.0
2019-04-11 15:30:00,42.34,42.45,42.34,42.41,71847.0,35.4269,35.5189,35.4269,35.4854,71847.0
2019-04-11 15:40:00,42.41,42.44,42.35,42.36,95778.0,35.4854,35.5105,35.4352,35.4436,95778.0
2019-04-11 15:50:00,42.36,42.43,42.33,42.42,192767.0,35.4436,35.5022,35.4185,35.4938,192767.0
2019-04-12 09:30:00,42.48,42.48,42.28,42.36,41834.0,35.544,35.544,35.3767,35.4436,41834.0
2019-04-12 09:40:00,42.36,42.46,42.28,42.32,26980.0,35.4436,35.5273,35.3767,35.4101,26980.0
2019-04-12 09:50:00,42.33,42.43,42.33,42.41,14720.0,35.4185,35.5022,35.4185,35.4854,14720.0
2019-04-12 10:00:00,42.42,42.5,42.4,42.49,22130.0,35.4938,35.5607,35.4771,35.5524,22130.0
2019-04-12 10:10:00,42.5,42.51,42.42,42.46,20516.0,35.5607,35.5691,35.4938,35.5273,20516.0
2019-04-12 10:20:00,42.45,42.52,42.43,42.48,31493.0,35.5189,35.5775,35.5022,35.544,31493.0
2019-04-12 10:30:00,42.48,42.52,42.46,42.48,36225.0,35.544,35.5775,35.5273,35.544,36225.0
2019-04-12 10:40:00,42.48,42.53,42.47,42.52,23054.0,35.544,35.5858,35.5356,35.5775,23054.0
2019-04-12 10:50:00,42.52,42.52,42.44,42.47,28556.0,35.5775,35.5775,35.5105,35.5356,28556.0
2019-04-12 11:00:00,42.48,42.53,42.47,42.53,19720.0,35.544,35.5858,35.5356,35.5858,19720.0
2019-04-12 11:10:00,42.53,42.54,42.48,42.5,52982.0,35.5858,35.5942,35.544,35.5607,52982.0
2019-04-12 11:20:00,42.5,42.51,42.47,42.5,43308.0,35.5607,35.5691,35.5356,35.5607,43308.0
2019-04-12 11:30:00,42.5,42.51,42.45,42.47,53594.0,35.5607,35.5691,35.5189,35.5356,53594.0
2019-04-12 11:40:00,42.47,42.48,42.43,42.43,19366.0,35.5356,35.544,35.5022,35.5022,19366.0
2019-04-12 11:50:00,42.43,42.45,42.41,42.42,15782.0,35.5022,35.5189,35.4854,35.4938,15782.0
2019-04-12 12:00:00,42.41,42.48,42.4,42.47,60522.0,35.4854,35.544,35.4771,35.5356,60522.0
2019-04-12 12:10:00,42.46,42.5,42.44,42.46,25563.0,35.5273,35.5607,35.5105,35.5273,25563.0
2019-04-12 12:20:00,42.47,42.47,42.43,42.46,15232.0,35.5356,35.5356,35.5022,35.5273,15232.0
2019-04-12 12:30:00,42.46,42.48,42.41,42.41,51619.0,35.5273,35.544,35.4854,35.4854,51619.0
2019-04-12 12:40:00,42.41,42.48,42.41,42.48,20760.0,35.4854,35.544,35.4854,35.544,20760.0
2019-04-12 12:50:00,42.47,42.48,42.45,42.46,22208.0,35.5356,35.544,35.5189,35.5273,22208.0
2019-04-12 13:00:00,42.45,42.46,42.4,42.4,23206.0,35.5189,35.5273,35.4771,35.4771,23206.0
2019-04-12 13:10:00,42.4,42.41,42.35,42.37,26112.0,35.4771,35.4854,35.4352,35.452,26112.0
2019-04-12 13:20:00,42.37,42.37,42.35,42.36,7357.0,35.452,35.452,35.4352,35.4436,7357.0
2019-04-12 13:30:00,42.35,42.36,42.28,42.28,21846.0,35.4352,35.4436,35.3767,35.3767,21846.0
2019-04-12 13:40:00,42.28,42.29,42.25,42.26,20837.0,35.3767,35.385,35.3516,35.3599,20837.0
2019-04-12 13:50:00,42.26,42.28,42.21,42.26,28667.0,35.3599,35.3767,35.3181,35.3599,28667.0
2019-04-12 14:00:00,42.27,42.29,42.24,42.29,31111.0,35.3683,35.385,35.3432,35.385,31111.0
2019-04-12 14:10:00,42.29,42.31,42.28,42.3,18177.0,35.385,35.4018,35.3767,35.3934,18177.0
2019-04-12 14:20:00,42.3,42.31,42.27,42.27,16949.0,35.3934,35.4018,35.3683,35.3683,16949.0
2019-04-12 14:30:00,42.27,42.32,42.27,42.32,21970.0,35.3683,35.4101,35.3683,35.4101,21970.0
2019-04-12 14:40:00,42.32,42.35,42.26,42.27,26342.0,35.4101,35.4352,35.3599,35.3683,26342.0
2019-04-12 14:50:00,42.27,42.31,42.26,42.29,23193.0,35.3683,35.4018,35.3599,35.385,23193.0
2019-04-12 15:00:00,42.3,42.31,42.26,42.29,20252.0,35.3934,35.4018,35.3599,35.385,20252.0
2019-04-12 15:10:00,42.29,42.31,42.27,42.28,24511.0,35.385,35.4018,35.3683,35.3767,24511.0
2019-04-12 15:20:00,42.28,42.31,42.26,42.3,47069.0,35.3767,35.4018,35.3599,35.3934,47069.0
2019-04-12 15:30:00,42.31,42.31,42.25,42.29,59400.0,35.4018,35.4018,35.3516,35.385,59400.0
2019-04-12 15:40:00,42.29,42.31,42.25,42.3,82152.0,35.385,35.4018,35.3516,35.3934,82152.0
2019-04-12 15:50:00,42.3,42.31,42.23,42.28,251472.0,35.3934,35.4018,35.3348,35.3767,251472.0
2019-04-15 09:30:00,42.36,42.55,42.36,42.46,41120.0,35.4436,35.6026,35.4436,35.5273,41120.0
2019-04-15 09:40:00,42.46,42.56,42.3,42.32,40453.0,35.5273,35.6109,35.3934,35.4101,40453.0
2019-04-15 09:50:00,42.33,42.37,42.19,42.19,50503.0,35.4185,35.452,35.3013,35.3013,50503.0
2019-04-15 10:00:00,42.21,42.27,42.18,42.22,29999.0,35.3181,35.3683,35.293,35.3264,29999.0
2019-04-15 10:10:00,42.2,42.26,42.18,42.22,22421.0,35.3097,35.3599,35.293,35.3264,22421.0
2019-04-15 10:20:00,42.21,42.23,42.16,42.16,27219.0,35.3181,35.3348,35.2762,35.2762,27219.0
2019-04-15 10:30:00,42.16,42.22,42.14,42.19,27940.0,35.2762,35.3264,35.2595,35.3013,27940.0
2019-04-15 10:40:00,42.2,42.25,42.19,42.21,19102.0,35.3097,35.3516,35.3013,35.3181,19102.0
2019-04-15 10:50:00,42.22,42.37,42.21,42.37,20726.0,35.3264,35.452,35.3181,35.452,20726.0
2019-04-15 11:00:00,42.38,42.42,42.33,42.33,24906.0,35.4603,35.4938,35.4185,35.4185,24906.0
2019-04-15 11:10:00,42.33,42.38,42.3,42.38,24493.0,35.4185,35.4603,35.3934,35.4603,24493.0
2019-04-15 11:20:00,42.37,42.38,42.28,42.31,24753.0,35.452,35.4603,35.3767,35.4018,24753.0
2019-04-15 11:30:00,42.3,42.33,42.28,42.31,14699.0,35.3934,35.4185,35.3767,35.4018,14699.0
2019-04-15 11:40:00,42.3,42.31,42.28,42.29,15831.0,35.3934,35.4018,35.3767,35.385,15831.0
2019-04-15 11:50:00,42.28,42.3,42.25,42.29,42635.0,35.3767,35.3934,35.3516,35.385,42635.0
2019-04-15 12:00:00,42.29,42.31,42.25,42.3,21035.0,35.385,35.4018,35.3516,35.3934,21035.0
2019-04-15 12:10:00,42.3,42.33,42.28,42.32,45067.0,35.3934,35.4185,35.3767,35.4101,45067.0
2019-04-15 12:20:00,42.32,42.33,42.3,42.32,21086.0,35.4101,35.4185,35.3934,35.4101,21086.0
2019-04-15 12:30:00,42.32,42.33,42.29,42.32,22678.0,35.4101,35.4185,35.385,35.4101,22678.0
2019-04-15 12:40:00,42.31,42.38,42.3,42.38,22069.0,35.4018,35.4603,35.3934,35.4603,22069.0
2019-04-15 12:50:00,42.39,42.41,42.36,42.36,13792.0,35.4687,35.4854,35.4436,35.4436,13792.0
2019-04-15 13:00:00,42.36,42.39,42.36,42.37,12713.0,35.4436,35.4687,35.4436,35.452,12713.0
2019-04-15 13:10:00,42.37,42.39,42.33,42.34,13907.0,35.452,35.4687,35.4185,35.4269,13907.0
2019-04-15 13:20:00,42.33,42.37,42.33,42.37,26377.0,35.4185,35.452,35.4185,35.452,26377.0
2019-04-15 13:30:00,42.37,42.37,42.31,42.32,26570.0,35.452,35.452,35.4018,35.4101,26570.0
2019-04-15 13:40:00,42.31,42.4,42.31,42.39,44276.0,35.4018,35.4771,35.4018,35.4687,44276.0
2019-04-15 13:50:00,42.4,42.4,42.37,42.37,19966.0,35.4771,35.4771,35.452,35.452,19966.0
2019-04-15 14:00:00,42.38,42.38,42.34,42.35,30110.0,35.4603,35.4603,35.4269,35.4352,30110.0
2019-04-15 14:10:00,42.35,42.35,42.22,42.22,23832.0,35.4352,35.4352,35.3264,35.3264,23832.0
2019-04-15 14:20:00,42.22,42.29,42.21,42.24,32877.0,35.3264,35.385,35.3181,35.3432,32877.0
2019-04-15 14:30:00,42.25,42.25,42.17,42.17,19343.0,35.3516,35.3516,35.2846,35.2846,19343.0
2019-04-15 14:40:00,42.17,42.2,42.15,42.19,20956.0,35.2846,35.3097,35.2679,35.3013,20956.0
2019-04-15 14:50:00,42.19,42.2,42.16,42.17,20219.0,35.3013,35.3097,35.2762,35.2846,20219.0
2019-04-15 15:00:00,42.17,42.22,42.17,42.2,40026.0,35.2846,35.3264,35.2846,35.3097,40026.0
2019-04-15 15:10:00,42.21,42.21,42.14,42.18,28503.0,35.3181,35.3181,35.2595,35.293,28503.0
2019-04-15 15:20:00,42.18,42.23,42.15,42.22,43074.0,35.293,35.3348,35.2679,35.3264,43074.0
2019-04-15 15:30:00,42.21,42.29,42.21,42.24,51761.0,35.3181,35.385,35.3181,35.3432,51761.0
2019-04-15 15:40:00,42.24,42.25,42.2,42.21,53133.0,35.3432,35.3516,35.3097,35.3181,53133.0
2019-04-15 15:50:00,42.2,42.29,42.15,42.28,240217.0,35.3097,35.385,35.2679,35.3767,240217.0
2019-04-16 09:30:00,42.24,42.4,42.08,42.14,46393.0,35.3432,35.4771,35.2093,35.2595,46393.0
2019-04-16 09:40:00,42.13,42.33,42.13,42.24,58924.0,35.2511,35.4185,35.2511,35.3432,58924.0
2019-04-16 09:50:00,42.23,42.38,42.22,42.34,19216.0,35.3348,35.4603,35.3264,35.4269,19216.0
2019-04-16 10:00:00,42.35,42.39,42.3,42.35,52004.0,35.4352,35.4687,35.3934,35.4352,52004.0
2019-04-16 10:10:00,42.37,42.38,42.3,42.31,22486.0,35.452,35.4603,35.3934,35.4018,22486.0
2019-04-16 10:20:00,42.32,42.32,42.27,42.3,22327.0,35.4101,35.4101,35.3683,35.3934,22327.0
2019-04-16 10:30:00,42.29,42.35,42.29,42.34,18813.0,35.385,35.4352,35.385,35.4269,18813.0
2019-04-16 10:40:00,42.34,42.38,42.28,42.28,54840.0,35.4269,35.4603,35.3767,35.3767,54840.0
2019-04-16 10:50:00,42.28,42.4,42.27,42.39,23869.0,35.3767,35.4771,35.3683,35.4687,23869.0
2019-04-16 11:00:00,42.4,42.44,42.39,42.43,25092.0,35.4771,35.5105,35.4687,35.5022,25092.0
2019-04-16 11:10:00,42.43,42.45,42.37,42.42,29157.0,35.5022,35.5189,35.452,35.4938,29157.0
2019-04-16 11:20:00,42.41,42.42,42.39,42.39,21923.0,35.4854,35.4938,35.4687,35.4687,21923.0
2019-04-16 11:30:00,42.39,42.4,42.31,42.33,55887.0,35.4687,35.4771,35.4018,35.4185,55887.0
2019-04-16 11:40:00,42.33,42.33,42.23,42.23,35353.0,35.4185,35.4185,35.3348,35.3348,35353.0
2019-04-16 11:50:00,42.22,42.23,42.2,42.23,37859.0,35.3264,35.3348,35.3097,35.3348,37859.0
2019-04-16 12:00:00,42.23,42.26,42.21,42.21,33205.0,35.3348,35.3599,35.3181,35.3181,33205.0
2019-04-16 12:10:00,42.2,42.23,42.17,42.2,38482.0,35.3097,35.3348,35.2846,35.3097,38482.0
2019-04-16 12:20:00,42.21,42.23,42.19,42.23,23057.0,35.3181,35.3348,35.3013,35.3348,23057.0
2019-04-16 12:30:00,42.22,42.27,42.21,42.27,31497.0,35.3264,35.3683,35.3181,35.3683,31497.0
2019-04-16 12:40:00,42.26,42.29,42.23,42.27,28949.0,35.3599,35.385,35.3348,35.3683,28949.0
2019-04-16 12:50:00,42.27,42.27,42.21,42.23,15030.0,35.3683,35.3683,35.3181,35.3348,15030.0
2019-04-16 13:00:00,42.22,42.25,42.22,42.25,13423.0,35.3264,35.3516,35.3264,35.3516,13423.0
2019-04-16 13:10:00,42.25,42.27,42.2,42.21,20142.0,35.3516,35.3683,35.3097,35.3181,20142.0
2019-04-16 13:20:00,42.2,42.23,42.14,42.14,61276.0,35.3097,35.3348,35.2595,35.2595,61276.0
2019-04-16 13:30:00,42.15,42.15,42.03,42.04,27996.0,35.2679,35.2679,35.1675,35.1758,27996.0
2019-04-16 13:40:00,42.05,42.14,42.05,42.11,41152.0,35.1842,35.2595,35.1842,35.2344,41152.0
2019-04-16 13:50:00,42.11,42.11,42.07,42.08,30997.0,35.2344,35.2344,35.2009,35.2093,30997.0
2019-04-16 14:00:00,42.09,42.1,42.06,42.09,44960.0,35.2177,35.226,35.1926,35.2177,44960.0
2019-04-16 14:10:00,42.08,42.13,42.05,42.12,88767.0,35.2093,35.2511,35.1842,35.2428,88767.0
2019-04-16 14:20:00,42.12,42.19,42.12,42.19,29020.0,35.2428,35.3013,35.2428,35.3013,29020.0
2019-04-16 14:30:00,42.2,42.2,42.15,42.15,35472.0,35.3097,35.3097,35.2679,35.2679,35472.0
2019-04-16 14:40:00,42.15,42.19,42.13,42.15,18289.0,35.2679,35.3013,35.2511,35.2679,18289.0
2019-04-16 14:50:00,42.15,42.18,42.14,42.15,26677.0,35.2679,35.293,35.2595,35.2679,26677.0
2019-04-16 15:00:00,42.15,42.2,42.14,42.17,31996.0,35.2679,35.3097,35.2595,35.2846,31996.0
2019-04-16 15:10:00,42.18,42.19,42.15,42.16,42857.0,35.293,35.3013,35.2679,35.2762,42857.0
2019-04-16 15:20:00,42.16,42.17,42.11,42.13,101187.0,35.2762,35.2846,35.2344,35.2511,101187.0
2019-04-16 15:30:00,42.14,42.16,42.08,42.12,103517.0,35.2595,35.2762,35.2093,35.2428,103517.0
2019-04-16 15:40:00,42.12,42.12,42.06,42.07,99307.0,35.2428,35.2428,35.1926,35.2009,99307.0
2019-04-16 15:50:00,42.07,42.07,41.99,42.04,195692.0,35.2009,35.2009,35.134,35.1758,195692.0
2019-04-17 09:30:00,42.0,42.09,41.37,41.4,85148.0,35.1424,35.2177,34.6152,34.6403,85148.0
2019-04-17 09:40:00,41.39,41.5,41.07,41.09,125319.0,34.632,34.724,34.3642,34.381,125319.0
2019-04-17 09:50:00,41.1,41.19,40.79,40.87,423589.0,34.3893,34.4646,34.1299,34.1969,423589.0
2019-04-17 10:00:00,40.87,41.06,40.81,41.03,365224.0,34.1969,34.3559,34.1467,34.3307,365224.0
2019-04-17 10:10:00,41.03,41.31,40.92,41.31,171487.0,34.3307,34.565,34.2387,34.565,171487.0
2019-04-17 10:20:00,41.3,41.35,41.06,41.18,205217.0,34.5567,34.5985,34.3559,34.4563,205217.0
2019-04-17 10:30:00,41.18,41.21,41.03,41.09,198226.0,34.4563,34.4814,34.3307,34.381,198226.0
2019-04-17 10:40:00,41.1,41.19,40.84,40.88,121103.0,34.3893,34.4646,34.1718,34.2052,121103.0
2019-04-17 10:50:00,40.89,40.93,40.81,40.86,191519.0,34.2136,34.2471,34.1467,34.1885,191519.0
2019-04-17 11:00:00,40.86,40.98,40.82,40.98,193337.0,34.1885,34.2889,34.155,34.2889,193337.0
2019-04-17 11:10:00,40.98,41.08,40.96,41.08,106118.0,34.2889,34.3726,34.2722,34.3726,106118.0
2019-04-17 11:20:00,41.07,41.09,40.89,40.92,84183.0,34.3642,34.381,34.2136,34.2387,84183.0
2019-04-17 11:30:00,40.93,41.01,40.91,40.96,187479.0,34.2471,34.314,34.2303,34.2722,187479.0
2019-04-17 11:40:00,40.96,40.98,40.82,40.96,86358.0,34.2722,34.2889,34.155,34.2722,86358.0
2019-04-17 11:50:00,40.96,41.03,40.93,40.97,210950.0,34.2722,34.3307,34.2471,34.2805,210950.0
2019-04-17 12:00:00,40.98,41.0,40.9,41.0,94179.0,34.2889,34.3056,34.222,34.3056,94179.0
2019-04-17 12:10:00,41.0,41.03,40.96,41.0,65235.0,34.3056,34.3307,34.2722,34.3056,65235.0
2019-04-17 12:20:00,41.01,41.03,40.9,40.97,88355.0,34.314,34.3307,34.222,34.2805,88355.0
2019-04-17 12:30:00,40.96,41.0,40.86,40.97,131833.0,34.2722,34.3056,34.1885,34.2805,131833.0
2019-04-17 12:40:00,40.97,41.0,40.94,40.97,50960.0,34.2805,34.3056,34.2554,34.2805,50960.0
2019-04-17 12:50:00,40.97,41.03,40.95,41.03,111138.0,34.2805,34.3307,34.2638,34.3307,111138.0
2019-04-17 13:00:00,41.03,41.16,41.01,41.15,103225.0,34.3307,34.4395,34.314,34.4312,103225.0
2019-04-17 13:10:00,41.14,41.21,41.14,41.19,33598.0,34.4228,34.4814,34.4228,34.4646,33598.0
2019-04-17 13:20:00,41.2,41.2,41.02,41.08,98396.0,34.473,34.473,34.3224,34.3726,98396.0
2019-04-17 13:30:00,41.08,41.16,41.08,41.11,104712.0,34.3726,34.4395,34.3726,34.3977,104712.0
2019-04-17 13:40:00,41.11,41.13,41.03,41.1,96480.0,34.3977,34.4144,34.3307,34.3893,96480.0
2019-04-17 13:50:00,41.11,41.13,40.99,41.05,100555.0,34.3977,34.4144,34.2973,34.3475,100555.0
2019-04-17 14:00:00,41.05,41.09,41.02,41.07,78957.0,34.3475,34.381,34.3224,34.3642,78957.0
2019-04-17 14:10:00,41.08,41.09,40.91,40.93,87975.0,34.3726,34.381,34.2303,34.2471,87975.0
2019-04-17 14:20:00,40.94,41.0,40.89,40.89,98680.0,34.2554,34.3056,34.2136,34.2136,98680.0
2019-04-17 14:30:00,40.89,41.04,40.88,41.02,75529.0,34.2136,34.3391,34.2052,34.3224,75529.0
2019-04-17 14:40:00,41.02,41.1,40.99,41.07,155442.0,34.3224,34.3893,34.2973,34.3642,155442.0
2019-04-17 14:50:00,41.07,41.1,41.0,41.06,83355.0,34.3642,34.3893,34.3056,34.3559,83355.0
2019-04-17 15:00:00,41.06,41.17,41.04,41.1,101845.0,34.3559,34.4479,34.3391,34.3893,101845.0
2019-04-17 15:10:00,41.1,41.17,41.06,41.09,139036.0,34.3893,34.4479,34.3559,34.381,139036.0
2019-04-17 15:20:00,41.1,41.21,41.09,41.19,102673.0,34.3893,34.4814,34.381,34.4646,102673.0
2019-04-17 15:30:00,41.19,41.22,41.14,41.22,139525.0,34.4646,34.4897,34.4228,34.4897,139525.0
2019-04-17 15:40:00,41.22,41.29,41.15,41.15,214897.0,34.4897,34.5483,34.4312,34.4312,214897.0
2019-04-17 15:50:00,41.16,41.23,41.14,41.2,424642.0,34.4395,34.4981,34.4228,34.473,424642.0
2019-04-18 09:30:00,41.28,41.38,41.07,41.34,99815.0,34.5399,34.6236,34.3642,34.5901,99815.0
2019-04-18 09:40:00,41.33,41.47,41.31,41.41,43231.0,34.5818,34.6989,34.565,34.6487,43231.0
2019-04-18 09:50:00,41.41,41.42,41.07,41.07,59297.0,34.6487,34.6571,34.3642,34.3642,59297.0
2019-04-18 10:00:00,41.07,41.1,40.97,40.98,114664.0,34.3642,34.3893,34.2805,34.2889,114664.0
2019-04-18 10:10:00,40.98,41.14,40.98,41.14,119013.0,34.2889,34.4228,34.2889,34.4228,119013.0
2019-04-18 10:20:00,41.15,41.28,41.12,41.18,60167.0,34.4312,34.5399,34.4061,34.4563,60167.0
2019-04-18 10:30:00,41.17,41.19,41.12,41.13,48076.0,34.4479,34.4646,34.4061,34.4144,48076.0
2019-04-18 10:40:00,41.13,41.28,41.11,41.27,41829.0,34.4144,34.5399,34.3977,34.5316,41829.0
2019-04-18 10:50:00,41.27,41.3,41.14,41.16,36784.0,34.5316,34.5567,34.4228,34.4395,36784.0
2019-04-18 11:00:00,41.16,41.17,41.03,41.06,57398.0,34.4395,34.4479,34.3307,34.3559,57398.0
2019-04-18 11:10:00,41.06,41.11,41.04,41.07,29469.0,34.3559,34.3977,34.3391,34.3642,29469.0
2019-04-18 11:20:00,41.07,41.08,40.93,40.93,78491.0,34.3642,34.3726,34.2471,34.2471,78491.0
2019-04-18 11:30:00,40.92,41.0,40.89,41.0,29927.0,34.2387,34.3056,34.2136,34.3056,29927.0
2019-04-18 11:40:00,41.0,41.01,40.95,40.98,33008.0,34.3056,34.314,34.2638,34.2889,33008.0
2019-04-18 11:50:00,40.98,40.98,40.92,40.92,32631.0,34.2889,34.2889,34.2387,34.2387,32631.0
2019-04-18 12:00:00,40.92,40.93,40.87,40.87,36982.0,34.2387,34.2471,34.1969,34.1969,36982.0
2019-04-18 12:10:00,40.88,40.94,40.83,40.91,63886.0,34.2052,34.2554,34.1634,34.2303,63886.0
2019-04-18 12:20:00,40.91,40.91,40.86,40.91,38971.0,34.2303,34.2303,34.1885,34.2303,38971.0
2019-04-18 12:30:00,40.9,40.97,40.89,40.94,40584.0,34.222,34.2805,34.2136,34.2554,40584.0
2019-04-18 12:40:00,40.94,41.0,40.93,40.99,33495.0,34.2554,34.3056,34.2471,34.2973,33495.0
2019-04-18 12:50:00,41.0,41.02,40.95,41.0,48466.0,34.3056,34.3224,34.2638,34.3056,48466.0
2019-04-18 13:00:00,41.0,41.04,40.92,40.95,91014.0,34.3056,34.3391,34.2387,34.2638,91014.0
2019-04-18 13:10:00,40.94,40.96,40.86,40.86,33843.0,34.2554,34.2722,34.1885,34.1885,33843.0
2019-04-18 13:20:00,40.86,40.9,40.85,40.89,34153.0,34.1885,34.222,34.1801,34.2136,34153.0
2019-04-18 13:30:00,40.89,40.91,40.86,40.9,19551.0,34.2136,34.2303,34.1885,34.222,19551.0
2019-04-18 13:40:00,40.89,40.9,40.84,40.9,39636.0,34.2136,34.222,34.1718,34.222,39636.0
2019-04-18 13:50:00,40.89,40.9,40.85,40.87,22306.0,34.2136,34.222,34.1801,34.1969,22306.0
2019-04-18 14:00:00,40.87,40.94,40.86,40.93,79841.0,34.1969,34.2554,34.1885,34.2471,79841.0
2019-04-18 14:10:00,40.93,40.93,40.89,40.9,27406.0,34.2471,34.2471,34.2136,34.222,27406.0
2019-04-18 14:20:00,40.91,40.92,40.88,40.9,40158.0,34.2303,34.2387,34.2052,34.222,40158.0
2019-04-18 14:30:00,40.9,40.91,40.89,40.9,29811.0,34.222,34.2303,34.2136,34.222,29811.0
2019-04-18 14:40:00,40.9,40.97,40.89,40.93,23193.0,34.222,34.2805,34.2136,34.2471,23193.0
2019-04-18 14:50:00,40.93,40.94,40.9,40.91,29725.0,34.2471,34.2554,34.222,34.2303,29725.0
2019-04-18 15:00:00,40.91,40.93,40.88,40.9,68747.0,34.2303,34.2471,34.2052,34.222,68747.0
2019-04-18 15:10:00,40.9,40.97,40.89,40.92,57662.0,34.222,34.2805,34.2136,34.2387,57662.0
2019-04-18 15:20:00,40.93,40.98,40.91,40.96,58760.0,34.2471,34.2889,34.2303,34.2722,58760.0
2019-04-18 15:30:00,40.95,40.96,40.89,40.94,128921.0,34.2638,34.2722,34.2136,34.2554,128921.0
2019-04-18 15:40:00,40.94,40.94,40.88,40.94,143120.0,34.2554,34.2554,34.2052,34.2554,143120.0
2019-04-18 15:50:00,40.94,41.01,40.88,40.99,435334.0,34.2554,34.314,34.2052,34.2973,435334.0
2019-04-22 09:30:00,41.02,41.06,40.9,40.98,24756.0,34.3224,34.3559,34.222,34.2889,24756.0
2019-04-22 09:40:00,40.94,41.03,40.88,40.9,24548.0,34.2554,34.3307,34.2052,34.222,24548.0
2019-04-22 09:50:00,40.9,40.9,40.78,40.82,30086.0,34.222,34.222,34.1216,34.155,30086.0
2019-04-22 10:00:00,40.83,40.96,40.83,40.96,22973.0,34.1634,34.2722,34.1634,34.2722,22973.0
2019-04-22 10:10:00,40.95,41.0,40.89,41.0,36181.0,34.2638,34.3056,34.2136,34.3056,36181.0
2019-04-22 10:20:00,41.01,41.03,40.91,40.97,31085.0,34.314,34.3307,34.2303,34.2805,31085.0
2019-04-22 10:30:00,40.96,40.97,40.82,40.84,26026.0,34.2722,34.2805,34.155,34.1718,26026.0
2019-04-22 10:40:00,40.84,40.89,40.81,40.88,25524.0,34.1718,34.2136,34.1467,34.2052,25524.0
2019-04-22 10:50:00,40.89,40.9,40.82,40.84,18320.0,34.2136,34.222,34.155,34.1718,18320.0
2019-04-22 11:00:00,40.84,40.86,40.74,40.75,20829.0,34.1718,34.1885,34.0881,34.0965,20829.0
2019-04-22 11:10:00,40.74,40.75,40.68,40.73,42789.0,34.0881,34.0965,34.0379,34.0797,42789.0
2019-04-22 11:20:00,40.73,40.77,40.7,40.74,41837.0,34.0797,34.1132,34.0546,34.0881,41837.0
2019-04-22 11:30:00,40.75,40.77,40.69,40.7,41022.0,34.0965,34.1132,34.0463,34.0546,41022.0
2019-04-22 11:40:00,40.7,40.74,40.65,40.66,39785.0,34.0546,34.0881,34.0128,34.0212,39785.0
2019-04-22 11:50:00,40.66,40.67,40.58,40.63,34171.0,34.0212,34.0295,33.9542,33.9961,34171.0
2019-04-22 12:00:00,40.62,40.67,40.61,40.65,52907.0,33.9877,34.0295,33.9793,34.0128,52907.0
2019-04-22 12:10:00,40.65,40.67,40.58,40.64,29136.0,34.0128,34.0295,33.9542,34.0044,29136.0
2019-04-22 12:20:00,40.65,40.74,40.62,40.73,96178.0,34.0128,34.0881,33.9877,34.0797,96178.0
2019-04-22 12:30:00,40.73,40.8,40.71,40.74,39220.0,34.0797,34.1383,34.063,34.0881,39220.0
2019-04-22 12:40:00,40.74,40.76,40.72,40.74,20731.0,34.0881,34.1048,34.0714,34.0881,20731.0
2019-04-22 12:50:00,40.75,40.8,40.74,40.79,29972.0,34.0965,34.1383,34.0881,34.1299,29972.0
2019-04-22 13:00:00,40.79,40.79,40.76,40.79,21963.0,34.1299,34.1299,34.1048,34.1299,21963.0
2019-04-22 13:10:00,40.78,40.8,40.73,40.77,40187.0,34.1216,34.1383,34.0797,34.1132,40187.0
2019-04-22 13:20:00,40.77,40.82,40.77,40.81,25860.0,34.1132,34.155,34.1132,34.1467,25860.0
2019-04-22 13:30:00,40.81,40.96,40.81,40.95,33239.0,34.1467,34.2722,34.1467,34.2638,33239.0
2019-04-22 13:40:00,40.95,40.98,40.93,40.96,27322.0,34.2638,34.2889,34.2471,34.2722,27322.0
2019-04-22 13:50:00,40.96,40.98,40.93,40.94,24998.0,34.2722,34.2889,34.2471,34.2554,24998.0
2019-04-22 14:00:00,40.94,40.96,40.92,40.95,17439.0,34.2554,34.2722,34.2387,34.2638,17439.0
2019-04-22 14:10:00,40.96,41.02,40.94,41.02,57338.0,34.2722,34.3224,34.2554,34.3224,57338.0
2019-04-22 14:20:00,41.03,41.03,40.97,41.0,64235.0,34.3307,34.3307,34.2805,34.3056,64235.0
2019-04-22 14:30:00,41.0,41.0,40.92,40.95,30644.0,34.3056,34.3056,34.2387,34.2638,30644.0
2019-04-22 14:40:00,40.95,40.98,40.91,40.95,85785.0,34.2638,34.2889,34.2303,34.2638,85785.0
2019-04-22 14:50:00,40.95,40.95,40.87,40.87,28010.0,34.2638,34.2638,34.1969,34.1969,28010.0
2019-04-22 15:00:00,40.88,40.9,40.85,40.88,38430.0,34.2052,34.222,34.1801,34.2052,38430.0
2019-04-22 15:10:00,40.88,40.92,40.87,40.89,34859.0,34.2052,34.2387,34.1969,34.2136,34859.0
2019-04-22 15:20:00,40.88,40.89,40.81,40.81,85991.0,34.2052,34.2136,34.1467,34.1467,85991.0
2019-04-22 15:30:00,40.82,40.85,40.74,40.82,85295.0,34.155,34.1801,34.0881,34.155,85295.0
2019-04-22 15:40:00,40.82,40.88,40.82,40.83,159870.0,34.155,34.2052,34.155,34.1634,159870.0
2019-04-22 15:50:00,40.83,40.92,40.82,40.9,406772.0,34.1634,34.2387,34.155,34.222,406772.0
2019-04-23 09:30:00,41.05,41.1,40.89,40.98,62128.0,34.3475,34.3893,34.2136,34.2889,62128.0
2019-04-23 09:40:00,41.0,41.23,41.0,41.22,38257.0,34.3056,34.4981,34.3056,34.4897,38257.0
2019-04-23 09:50:00,41.21,41.31,41.11,41.16,62750.0,34.4814,34.565,34.3977,34.4395,62750.0
2019-04-23 10:00:00,41.16,41.26,41.13,41.25,39268.0,34.4395,34.5232,34.4144,34.5148,39268.0
2019-04-23 10:10:00,41.26,41.34,41.21,41.32,40589.0,34.5232,34.5901,34.4814,34.5734,40589.0
2019-04-23 10:20:00,41.32,41.41,41.32,41.38,36897.0,34.5734,34.6487,34.5734,34.6236,36897.0
2019-04-23 10:30:00,41.38,41.39,41.24,41.25,30467.0,34.6236,34.632,34.5065,34.5148,30467.0
2019-04-23 10:40:00,41.25,41.3,41.15,41.16,28006.0,34.5148,34.5567,34.4312,34.4395,28006.0
2019-04-23 10:50:00,41.15,41.16,41.05,41.12,37911.0,34.4312,34.4395,34.3475,34.4061,37911.0
2019-04-23 11:00:00,41.11,41.12,41.01,41.01,34670.0,34.3977,34.4061,34.314,34.314,34670.0
2019-04-23 11:10:00,41.01,41.07,41.0,41.07,32192.0,34.314,34.3642,34.3056,34.3642,32192.0
2019-04-23 11:20:00,41.06,41.13,41.05,41.11,37031.0,34.3559,34.4144,34.3475,34.3977,37031.0
2019-04-23 11:30:00,41.11,41.14,41.06,41.06,34233.0,34.3977,34.4228,34.3559,34.3559,34233.0
2019-04-23 11:40:00,41.06,41.07,41.01,41.04,29934.0,34.3559,34.3642,34.314,34.3391,29934.0
2019-04-23 11:50:00,41.05,41.06,41.01,41.05,23904.0,34.3475,34.3559,34.314,34.3475,23904.0
2019-04-23 12:00:00,41.05,41.1,41.04,41.08,32595.0,34.3475,34.3893,34.3391,34.3726,32595.0
2019-04-23 12:10:00,41.07,41.12,41.05,41.12,23756.0,34.3642,34.4061,34.3475,34.4061,23756.0
2019-04-23 12:20:00,41.12,41.12,41.02,41.05,28042.0,34.4061,34.4061,34.3224,34.3475,28042.0
2019-04-23 12:30:00,41.05,41.09,41.02,41.07,22518.0,34.3475,34.381,34.3224,34.3642,22518.0
2019-04-23 12:40:00,41.07,41.07,41.03,41.04,20851.0,34.3642,34.3642,34.3307,34.3391,20851.0
2019-04-23 12:50:00,41.04,41.05,40.9,40.91,33866.0,34.3391,34.3475,34.222,34.2303,33866.0
2019-04-23 13:00:00,40.91,40.98,40.9,40.97,22794.0,34.2303,34.2889,34.222,34.2805,22794.0
2019-04-23 13:10:00,40.96,40.99,40.95,40.97,18389.0,34.2722,34.2973,34.2638,34.2805,18389.0
2019-04-23 13:20:00,40.96,40.99,40.94,40.97,26340.0,34.2722,34.2973,34.2554,34.2805,26340.0
2019-04-23 13:30:00,40.96,40.97,40.9,40.93,28855.0,34.2722,34.2805,34.222,34.2471,28855.0
2019-04-23 13:40:00,40.93,41.0,40.92,41.0,22757.0,34.2471,34.3056,34.2387,34.3056,22757.0
2019-04-23 13:50:00,41.01,41.05,41.0,41.04,21788.0,34.314,34.3475,34.3056,34.3391,21788.0
2019-04-23 14:00:00,41.05,41.2,41.03,41.19,39784.0,34.3475,34.473,34.3307,34.4646,39784.0
2019-04-23 14:10:00,41.2,41.35,41.2,41.35,74711.0,34.473,34.5985,34.473,34.5985,74711.0
2019-04-23 14:20:00,41.35,41.45,41.34,41.45,81888.0,34.5985,34.6822,34.5901,34.6822,81888.0
2019-04-23 14:30:00,41.45,41.51,41.41,41.49,70851.0,34.6822,34.7324,34.6487,34.7156,70851.0
2019-04-23 14:40:00,41.49,41.49,41.37,41.48,47779.0,34.7156,34.7156,34.6152,34.7073,47779.0
2019-04-23 14:50:00,41.48,41.53,41.47,41.51,43063.0,34.7073,34.7491,34.6989,34.7324,43063.0
2019-04-23 15:00:00,41.51,41.51,41.35,41.42,93507.0,34.7324,34.7324,34.5985,34.6571,93507.0
2019-04-23 15:10:00,41.43,41.43,41.36,41.38,32810.0,34.6654,34.6654,34.6069,34.6236,32810.0
2019-04-23 15:20:00,41.38,41.45,41.35,41.42,46708.0,34.6236,34.6822,34.5985,34.6571,46708.0
2019-04-23 15:30:00,41.42,41.42,41.3,41.3,60507.0,34.6571,34.6571,34.5567,34.5567,60507.0
2019-04-23 15:40:00,41.31,41.36,41.27,41.34,89238.0,34.565,34.6069,34.5316,34.5901,89238.0
2019-04-23 15:50:00,41.34,41.41,41.31,41.34,228583.0,34.5901,34.6487,34.565,34.5901,228583.0
2019-04-24 09:30:00,41.4,41.46,41.32,41.43,21250.0,34.6403,34.6905,34.5734,34.6654,21250.0
2019-04-24 09:40:00,41.42,41.49,41.4,41.44,32138.0,34.6571,34.7156,34.6403,34.6738,32138.0
2019-04-24 09:50:00,41.45,41.55,41.41,41.48,24806.0,34.6822,34.7658,34.6487,34.7073,24806.0
2019-04-24 10:00:00,41.49,41.52,41.43,41.52,25069.0,34.7156,34.7407,34.6654,34.7407,25069.0
2019-04-24 10:10:00,41.53,41.56,41.51,41.52,19470.0,34.7491,34.7742,34.7324,34.7407,19470.0
2019-04-24 10:20:00,41.52,41.56,41.51,41.55,22364.0,34.7407,34.7742,34.7324,34.7658,22364.0
2019-04-24 10:30:00,41.56,41.58,41.5,41.51,24657.0,34.7742,34.7909,34.724,34.7324,24657.0
2019-04-24 10:40:00,41.52,41.57,41.52,41.55,24825.0,34.7407,34.7826,34.7407,34.7658,24825.0
2019-04-24 10:50:00,41.56,41.59,41.54,41.55,23144.0,34.7742,34.7993,34.7575,34.7658,23144.0
2019-04-24 11:00:00,41.56,41.61,41.55,41.55,20692.0,34.7742,34.816,34.7658,34.7658,20692.0
2019-04-24 11:10:00,41.55,41.59,41.55,41.58,20389.0,34.7658,34.7993,34.7658,34.7909,20389.0
2019-04-24 11:20:00,41.58,41.59,41.51,41.52,16621.0,34.7909,34.7993,34.7324,34.7407,16621.0
2019-04-24 11:30:00,41.52,41.55,41.51,41.52,19541.0,34.7407,34.7658,34.7324,34.7407,19541.0
2019-04-24 11:40:00,41.53,41.54,41.41,41.42,21553.0,34.7491,34.7575,34.6487,34.6571,21553.0
2019-04-24 11:50:00,41.41,41.41,41.32,41.33,22357.0,34.6487,34.6487,34.5734,34.5818,22357.0
2019-04-24 12:00:00,41.33,41.34,41.27,41.28,24571.0,34.5818,34.5901,34.5316,34.5399,24571.0
2019-04-24 12:10:00,41.29,41.35,41.27,41.34,21005.0,34.5483,34.5985,34.5316,34.5901,21005.0
2019-04-24 12:20:00,41.34,41.35,41.3,41.33,21363.0,34.5901,34.5985,34.5567,34.5818,21363.0
2019-04-24 12:30:00,41.33,41.39,41.32,41.38,21059.0,34.5818,34.632,34.5734,34.6236,21059.0
2019-04-24 12:40:00,41.39,41.39,41.33,41.34,17657.0,34.632,34.632,34.5818,34.5901,17657.0
2019-04-24 12:50:00,41.34,41.34,41.27,41.27,21183.0,34.5901,34.5901,34.5316,34.5316,21183.0
2019-04-24 13:00:00,41.27,41.3,41.22,41.22,33950.0,34.5316,34.5567,34.4897,34.4897,33950.0
2019-04-24 13:10:00,41.23,41.23,41.12,41.2,23629.0,34.4981,34.4981,34.4061,34.473,23629.0
2019-04-24 13:20:00,41.2,41.3,41.2,41.29,26998.0,34.473,34.5567,34.473,34.5483,26998.0
2019-04-24 13:30:00,41.29,41.38,41.29,41.37,27688.0,34.5483,34.6236,34.5483,34.6152,27688.0
2019-04-24 13:40:00,41.36,41.42,41.36,41.41,23965.0,34.6069,34.6571,34.6069,34.6487,23965.0
2019-04-24 13:50:00,41.41,41.41,41.32,41.34,37714.0,34.6487,34.6487,34.5734,34.5901,37714.0
2019-04-24 14:00:00,41.34,41.37,41.34,41.37,36455.0,34.5901,34.6152,34.5901,34.6152,36455.0
2019-04-24 14:10:00,41.37,41.39,41.35,41.36,25579.0,34.6152,34.632,34.5985,34.6069,25579.0
2019-04-24 14:20:00,41.36,41.4,41.34,41.36,27394.0,34.6069,34.6403,34.5901,34.6069,27394.0
2019-04-24 14:30:00,41.35,41.37,41.33,41.37,28277.0,34.5985,34.6152,34.5818,34.6152,28277.0
2019-04-24 14:40:00,41.37,41.41,41.36,41.37,23076.0,34.6152,34.6487,34.6069,34.6152,23076.0
2019-04-24 14:50:00,41.37,41.41,41.36,41.4,25892.0,34.6152,34.6487,34.6069,34.6403,25892.0
2019-04-24 15:00:00,41.39,41.45,41.38,41.39,53767.0,34.632,34.6822,34.6236,34.632,53767.0
2019-04-24 15:10:00,41.38,41.39,41.34,41.38,49375.0,34.6236,34.632,34.5901,34.6236,49375.0
2019-04-24 15:20:00,41.38,41.44,41.37,41.39,57587.0,34.6236,34.6738,34.6152,34.632,57587.0
2019-04-24 15:30:00,41.39,41.43,41.36,41.39,50575.0,34.632,34.6654,34.6069,34.632,50575.0
2019-04-24 15:40:00,41.4,41.45,41.37,41.4,65257.0,34.6403,34.6822,34.6152,34.6403,65257.0
2019-04-24 15:50:00,41.4,41.4,41.32,41.35,229664.0,34.6403,34.6403,34.5734,34.5985,229664.0
2019-04-25 09:30:00,41.13,41.13,40.92,40.93,18059.0,34.4144,34.4144,34.2387,34.2471,18059.0
2019-04-25 09:40:00,40.96,41.01,40.85,40.91,32054.0,34.2722,34.314,34.1801,34.2303,32054.0
2019-04-25 09:50:00,40.93,40.95,40.8,40.83,22153.0,34.2471,34.2638,34.1383,34.1634,22153.0
2019-04-25 10:00:00,40.84,41.01,40.84,40.93,33663.0,34.1718,34.314,34.1718,34.2471,33663.0
2019-04-25 10:10:00,40.94,41.07,40.91,41.07,31075.0,34.2554,34.3642,34.2303,34.3642,31075.0
2019-04-25 10:20:00,41.06,41.11,40.99,41.1,25017.0,34.3559,34.3977,34.2973,34.3893,25017.0
2019-04-25 10:30:00,41.1,41.33,41.08,41.31,39061.0,34.3893,34.5818,34.3726,34.565,39061.0
2019-04-25 10:40:00,41.33,41.34,41.21,41.27,49370.0,34.5818,34.5901,34.4814,34.5316,49370.0
2019-04-25 10:50:00,41.28,41.28,41.19,41.23,16776.0,34.5399,34.5399,34.4646,34.4981,16776.0
2019-04-25 11:00:00,41.22,41.24,41.12,41.13,24728.0,34.4897,34.5065,34.4061,34.4144,24728.0
2019-04-25 11:10:00,41.14,41.16,40.99,41.02,23712.0,34.4228,34.4395,34.2973,34.3224,23712.0
2019-04-25 11:20:00,41.02,41.15,41.02,41.15,23598.0,34.3224,34.4312,34.3224,34.4312,23598.0
2019-04-25 11:30:00,41.15,41.26,41.15,41.22,47009.0,34.4312,34.5232,34.4312,34.4897,47009.0
2019-04-25 11:40:00,41.21,41.26,41.18,41.18,20264.0,34.4814,34.5232,34.4563,34.4563,20264.0
2019-04-25 11:50:00,41.18,41.19,41.13,41.14,16668.0,34.4563,34.4646,34.4144,34.4228,16668.0
2019-04-25 12:00:00,41.13,41.15,41.11,41.12,11330.0,34.4144,34.4312,34.3977,34.4061,11330.0
2019-04-25 12:10:00,41.13,41.14,41.09,41.11,17304.0,34.4144,34.4228,34.381,34.3977,17304.0
2019-04-25 12:20:00,41.11,41.12,41.08,41.1,23245.0,34.3977,34.4061,34.3726,34.3893,23245.0
2019-04-25 12:30:00,41.11,41.11,41.05,41.07,19542.0,34.3977,34.3977,34.3475,34.3642,19542.0
2019-04-25 12:40:00,41.07,41.12,41.06,41.12,19898.0,34.3642,34.4061,34.3559,34.4061,19898.0
2019-04-25 12:50:00,41.13,41.22,41.12,41.22,16968.0,34.4144,34.4897,34.4061,34.4897,16968.0
2019-04-25 13:00:00,41.22,41.29,41.21,41.29,61129.0,34.4897,34.5483,34.4814,34.5483,61129.0
2019-04-25 13:10:00,41.29,41.31,41.25,41.27,27306.0,34.5483,34.565,34.5148,34.5316,27306.0
2019-04-25 13:20:00,41.27,41.27,41.2,41.22,99026.0,34.5316,34.5316,34.473,34.4897,99026.0
2019-04-25 13:30:00,41.22,41.22,41.11,41.16,39439.0,34.4897,34.4897,34.3977,34.4395,39439.0
2019-04-25 13:40:00,41.16,41.18,41.11,41.18,24341.0,34.4395,34.4563,34.3977,34.4563,24341.0
2019-04-25 13:50:00,41.17,41.24,41.15,41.22,19874.0,34.4479,34.5065,34.4312,34.4897,19874.0
2019-04-25 14:00:00,41.23,41.24,41.2,41.21,25910.0,34.4981,34.5065,34.473,34.4814,25910.0
2019-04-25 14:10:00,41.21,41.22,41.16,41.18,18759.0,34.4814,34.4897,34.4395,34.4563,18759.0
2019-04-25 14:20:00,41.18,41.18,41.13,41.14,10405.0,34.4563,34.4563,34.4144,34.4228,10405.0
2019-04-25 14:30:00,41.13,41.18,41.13,41.15,27177.0,34.4144,34.4563,34.4144,34.4312,27177.0
2019-04-25 14:40:00,41.16,41.23,41.15,41.23,28167.0,34.4395,34.4981,34.4312,34.4981,28167.0
2019-04-25 14:50:00,41.23,41.23,41.19,41.21,77061.0,34.4981,34.4981,34.4646,34.4814,77061.0
2019-04-25 15:00:00,41.21,41.27,41.18,41.19,126707.0,34.4814,34.5316,34.4563,34.4646,126707.0
2019-04-25 15:10:00,41.19,41.19,41.11,41.16,44305.0,34.4646,34.4646,34.3977,34.4395,44305.0
2019-04-25 15:20:00,41.16,41.17,41.02,41.03,53466.0,34.4395,34.4479,34.3224,34.3307,53466.0
2019-04-25 15:30:00,41.04,41.15,41.04,41.12,55857.0,34.3391,34.4312,34.3391,34.4061,55857.0
2019-04-25 15:40:00,41.12,41.14,41.1,41.11,67308.0,34.4061,34.4228,34.3893,34.3977,67308.0
2019-04-25 15:50:00,41.11,41.11,40.88,40.89,414139.0,34.3977,34.3977,34.2052,34.2136,414139.0
2019-04-26 09:30:00,41.07,41.35,41.07,41.18,53244.0,34.3642,34.5985,34.3642,34.4563,53244.0
2019-04-26 09:40:00,41.18,41.27,41.08,41.14,23350.0,34.4563,34.5316,34.3726,34.4228,23350.0
2019-04-26 09:50:00,41.15,41.23,41.08,41.23,21972.0,34.4312,34.4981,34.3726,34.4981,21972.0
2019-04-26 10:00:00,41.23,41.23,41.1,41.18,28789.0,34.4981,34.4981,34.3893,34.4563,28789.0
2019-04-26 10:10:00,41.18,41.26,41.18,41.2,18657.0,34.4563,34.5232,34.4563,34.473,18657.0
2019-04-26 10:20:00,41.19,41.2,41.15,41.17,20030.0,34.4646,34.473,34.4312,34.4479,20030.0
2019-04-26 10:30:00,41.17,41.21,41.16,41.2,28211.0,34.4479,34.4814,34.4395,34.473,28211.0
2019-04-26 10:40:00,41.2,41.2,41.14,41.2,25444.0,34.473,34.473,34.4228,34.473,25444.0
2019-04-26 10:50:00,41.19,41.23,41.18,41.22,25039.0,34.4646,34.4981,34.4563,34.4897,25039.0
2019-04-26 11:00:00,41.23,41.23,41.15,41.16,16888.0,34.4981,34.4981,34.4312,34.4395,16888.0
2019-04-26 11:10:00,41.16,41.2,41.15,41.19,25945.0,34.4395,34.473,34.4312,34.4646,25945.0
2019-04-26 11:20:00,41.19,41.2,41.14,41.15,18101.0,34.4646,34.473,34.4228,34.4312,18101.0
2019-04-26 11:30:00,41.15,41.16,41.08,41.09,22950.0,34.4312,34.4395,34.3726,34.381,22950.0
2019-04-26 11:40:00,41.08,41.1,41.06,41.09,20446.0,34.3726,34.3893,34.3559,34.381,20446.0
2019-04-26 11:50:00,41.09,41.11,41.07,41.09,21922.0,34.381,34.3977,34.3642,34.381,21922.0
2019-04-26 12:00:00,41.09,41.09,40.99,41.02,22852.0,34.381,34.381,34.2973,34.3224,22852.0
2019-04-26 12:10:00,41.01,41.01,40.97,40.97,13239.0,34.314,34.314,34.2805,34.2805,13239.0
2019-04-26 12:20:00,40.97,41.04,40.96,41.03,19032.0,34.2805,34.3391,34.2722,34.3307,19032.0
2019-04-26 12:30:00,41.04,41.07,41.04,41.05,18948.0,34.3391,34.3642,34.3391,34.3475,18948.0
2019-04-26 12:40:00,41.05,41.09,41.04,41.04,16386.0,34.3475,34.381,34.3391,34.3391,16386.0
2019-04-26 12:50:00,41.04,41.07,41.03,41.06,15725.0,34.3391,34.3642,34.3307,34.3559,15725.0
2019-04-26 13:00:00,41.07,41.07,41.0,41.02,19403.0,34.3642,34.3642,34.3056,34.3224,19403.0
2019-04-26 13:10:00,41.01,41.01,40.97,40.98,16612.0,34.314,34.314,34.2805,34.2889,16612.0
2019-04-26 13:20:00,40.98,40.99,40.94,40.95,8112.0,34.2889,34.2973,34.2554,34.2638,8112.0
2019-04-26 13:30:00,40.94,40.97,40.91,40.92,13298.0,34.2554,34.2805,34.2303,34.2387,13298.0
2019-04-26 13:40:00,40.92,40.97,40.91,40.97,18465.0,34.2387,34.2805,34.2303,34.2805,18465.0
2019-04-26 13:50:00,40.97,40.97,40.93,40.93,11261.0,34.2805,34.2805,34.2471,34.2471,11261.0
2019-04-26 14:00:00,40.94,40.94,40.87,40.89,34463.0,34.2554,34.2554,34.1969,34.2136,34463.0
2019-04-26 14:10:00,40.89,40.9,40.86,40.89,23181.0,34.2136,34.222,34.1885,34.2136,23181.0
2019-04-26 14:20:00,40.88,40.93,40.85,40.89,27517.0,34.2052,34.2471,34.1801,34.2136,27517.0
2019-04-26 14:30:00,40.89,40.93,40.89,40.91,19496.0,34.2136,34.2471,34.2136,34.2303,19496.0
2019-04-26 14:40:00,40.91,40.94,40.9,40.92,29969.0,34.2303,34.2554,34.222,34.2387,29969.0
2019-04-26 14:50:00,40.91,40.99,40.91,40.98,23736.0,34.2303,34.2973,34.2303,34.2889,23736.0
2019-04-26 15:00:00,40.98,41.05,40.97,41.02,20508.0,34.2889,34.3475,34.2805,34.3224,20508.0
2019-04-26 15:10:00,41.02,41.05,40.99,41.05,28484.0,34.3224,34.3475,34.2973,34.3475,28484.0
2019-04-26 15:20:00,41.05,41.05,41.0,41.0,23213.0,34.3475,34.3475,34.3056,34.3056,23213.0
2019-04-26 15:30:00,41.0,41.01,40.96,40.98,40638.0,34.3056,34.314,34.2722,34.2889,40638.0
2019-04-26 15:40:00,40.98,41.01,40.95,40.95,59555.0,34.2889,34.314,34.2638,34.2638,59555.0
2019-04-26 15:50:00,40.95,40.98,40.89,40.92,244754.0,34.2638,34.2889,34.2136,34.2387,244754.0
2019-04-29 09:30:00,40.9,41.02,40.7,41.02,35868.0,34.222,34.3224,34.0546,34.3224,35868.0
2019-04-29 09:40:00,41.03,41.1,41.03,41.1,20529.0,34.3307,34.3893,34.3307,34.3893,20529.0
2019-04-29 09:50:00,41.09,41.1,41.03,41.03,27595.0,34.381,34.3893,34.3307,34.3307,27595.0
2019-04-29 10:00:00,41.04,41.05,40.81,40.9,81097.0,34.3391,34.3475,34.1467,34.222,81097.0
2019-04-29 10:10:00,40.9,40.93,40.85,40.85,24250.0,34.222,34.2471,34.1801,34.1801,24250.0
2019-04-29 10:20:00,40.84,40.85,40.71,40.74,25472.0,34.1718,34.1801,34.063,34.0881,25472.0
2019-04-29 10:30:00,40.74,40.75,40.68,40.73,34538.0,34.0881,34.0965,34.0379,34.0797,34538.0
2019-04-29 10:40:00,40.74,40.8,40.72,40.73,34003.0,34.0881,34.1383,34.0714,34.0797,34003.0
2019-04-29 10:50:00,40.73,40.83,40.73,40.82,29290.0,34.0797,34.1634,34.0797,34.155,29290.0
2019-04-29 11:00:00,40.83,40.83,40.78,40.79,21782.0,34.1634,34.1634,34.1216,34.1299,21782.0
2019-04-29 11:10:00,40.78,40.78,40.6,40.6,32754.0,34.1216,34.1216,33.971,33.971,32754.0
2019-04-29 11:20:00,40.6,40.69,40.59,40.68,38770.0,33.971,34.0463,33.9626,34.0379,38770.0
2019-04-29 11:30:00,40.69,40.78,40.69,40.77,58028.0,34.0463,34.1216,34.0463,34.1132,58028.0
2019-04-29 11:40:00,40.76,40.85,40.75,40.81,34406.0,34.1048,34.1801,34.0965,34.1467,34406.0
2019-04-29 11:50:00,40.81,40.82,40.72,40.77,42498.0,34.1467,34.155,34.0714,34.1132,42498.0
2019-04-29 12:00:00,40.77,40.78,40.72,40.77,22534.0,34.1132,34.1216,34.0714,34.1132,22534.0
2019-04-29 12:10:00,40.77,40.77,40.7,40.71,18350.0,34.1132,34.1132,34.0546,34.063,18350.0
2019-04-29 12:20:00,40.72,40.77,40.71,40.77,16119.0,34.0714,34.1132,34.063,34.1132,16119.0
2019-04-29 12:30:00,40.78,40.8,40.77,40.8,18654.0,34.1216,34.1383,34.1132,34.1383,18654.0
2019-04-29 12:40:00,40.79,40.87,40.78,40.87,24602.0,34.1299,34.1969,34.1216,34.1969,24602.0
2019-04-29 12:50:00,40.87,40.91,40.85,40.89,24572.0,34.1969,34.2303,34.1801,34.2136,24572.0
2019-04-29 13:00:00,40.89,40.89,40.83,40.88,18111.0,34.2136,34.2136,34.1634,34.2052,18111.0
2019-04-29 13:10:00,40.88,40.95,40.88,40.94,20766.0,34.2052,34.2638,34.2052,34.2554,20766.0
2019-04-29 13:20:00,40.94,40.94,40.88,40.89,21124.0,34.2554,34.2554,34.2052,34.2136,21124.0
2019-04-29 13:30:00,40.89,40.89,40.83,40.84,12392.0,34.2136,34.2136,34.1634,34.1718,12392.0
2019-04-29 13:40:00,40.84,40.84,40.79,40.8,16178.0,34.1718,34.1718,34.1299,34.1383,16178.0
2019-04-29 13:50:00,40.8,40.86,40.8,40.86,14668.0,34.1383,34.1885,34.1383,34.1885,14668.0
2019-04-29 14:00:00,40.85,40.87,40.83,40.85,13461.0,34.1801,34.1969,34.1634,34.1801,13461.0
2019-04-29 14:10:00,40.85,40.87,40.82,40.86,13975.0,34.1801,34.1969,34.155,34.1885,13975.0
2019-04-29 14:20:00,40.87,40.87,40.82,40.86,13108.0,34.1969,34.1969,34.155,34.1885,13108.0
2019-04-29 14:30:00,40.86,40.86,40.81,40.85,23601.0,34.1885,34.1885,34.1467,34.1801,23601.0
2019-04-29 14:40:00,40.84,40.84,40.79,40.83,23531.0,34.1718,34.1718,34.1299,34.1634,23531.0
2019-04-29 14:50:00,40.83,40.85,40.8,40.82,18110.0,34.1634,34.1801,34.1383,34.155,18110.0
2019-04-29 15:00:00,40.82,40.84,40.77,40.82,21099.0,34.155,34.1718,34.1132,34.155,21099.0
2019-04-29 15:10:00,40.83,40.84,40.79,40.8,26474.0,34.1634,34.1718,34.1299,34.1383,26474.0
2019-04-29 15:20:00,40.81,40.83,40.77,40.78,20306.0,34.1467,34.1634,34.1132,34.1216,20306.0
2019-04-29 15:30:00,40.78,40.8,40.74,40.78,43472.0,34.1216,34.1383,34.0881,34.1216,43472.0
2019-04-29 15:40:00,40.77,40.79,40.71,40.79,54748.0,34.1132,34.1299,34.063,34.1299,54748.0
2019-04-29 15:50:00,40.79,40.94,40.78,40.87,185513.0,34.1299,34.2554,34.1216,34.1969,185513.0
2019-04-30 09:30:00,40.81,40.85,40.64,40.8,22413.0,34.1716,34.205,34.0292,34.1632,22413.0
2019-04-30 09:40:00,40.85,40.85,40.72,40.8,25477.0,34.205,34.205,34.0962,34.1632,25477.0
2019-04-30 09:50:00,40.8,40.84,40.68,40.79,30770.0,34.1632,34.1967,34.0627,34.1548,30770.0
2019-04-30 10:00:00,40.78,40.84,40.77,40.82,40841.0,34.1464,34.1967,34.1381,34.1799,40841.0
2019-04-30 10:10:00,40.81,40.84,40.68,40.7,31700.0,34.1716,34.1967,34.0627,34.0794,31700.0
2019-04-30 10:20:00,40.69,40.71,40.54,40.59,30534.0,34.0711,34.0878,33.9455,33.9873,30534.0
2019-04-30 10:30:00,40.59,40.7,40.57,40.61,49480.0,33.9873,34.0794,33.9706,34.0041,49480.0
2019-04-30 10:40:00,40.62,40.78,40.61,40.75,29136.0,34.0125,34.1464,34.0041,34.1213,29136.0
2019-04-30 10:50:00,40.75,40.82,40.74,40.78,34111.0,34.1213,34.1799,34.1129,34.1464,34111.0
2019-04-30 11:00:00,40.77,40.8,40.67,40.72,40350.0,34.1381,34.1632,34.0543,34.0962,40350.0
2019-04-30 11:10:00,40.72,40.72,40.62,40.69,41340.0,34.0962,34.0962,34.0125,34.0711,41340.0
2019-04-30 11:20:00,40.69,40.82,40.69,40.81,27004.0,34.0711,34.1799,34.0711,34.1716,27004.0
2019-04-30 11:30:00,40.81,40.97,40.8,40.9,40369.0,34.1716,34.3055,34.1632,34.2469,40369.0
2019-04-30 11:40:00,40.9,40.93,40.87,40.9,32782.0,34.2469,34.272,34.2218,34.2469,32782.0
2019-04-30 11:50:00,40.91,40.98,40.89,40.91,47807.0,34.2553,34.3139,34.2385,34.2553,47807.0
2019-04-30 12:00:00,40.92,41.0,40.92,40.96,35531.0,34.2637,34.3306,34.2637,34.2972,35531.0
2019-04-30 12:10:00,40.95,40.95,40.86,40.9,29817.0,34.2888,34.2888,34.2134,34.2469,29817.0
2019-04-30 12:20:00,40.9,40.95,40.88,40.95,28383.0,34.2469,34.2888,34.2302,34.2888,28383.0
2019-04-30 12:30:00,40.95,40.95,40.84,40.87,28870.0,34.2888,34.2888,34.1967,34.2218,28870.0
2019-04-30 12:40:00,40.86,40.89,40.81,40.85,20967.0,34.2134,34.2385,34.1716,34.205,20967.0
2019-04-30 12:50:00,40.84,40.86,40.82,40.85,22240.0,34.1967,34.2134,34.1799,34.205,22240.0
2019-04-30 13:00:00,40.85,40.89,40.84,40.84,35937.0,34.205,34.2385,34.1967,34.1967,35937.0
2019-04-30 13:10:00,40.85,40.89,40.85,40.89,16659.0,34.205,34.2385,34.205,34.2385,16659.0
2019-04-30 13:20:00,40.89,40.9,40.83,40.84,30419.0,34.2385,34.2469,34.1883,34.1967,30419.0
2019-04-30 13:30:00,40.84,40.86,40.81,40.83,20029.0,34.1967,34.2134,34.1716,34.1883,20029.0
2019-04-30 13:40:00,40.84,40.93,40.83,40.92,26416.0,34.1967,34.272,34.1883,34.2637,26416.0
2019-04-30 13:50:00,40.92,40.98,40.91,40.96,33756.0,34.2637,34.3139,34.2553,34.2972,33756.0
2019-04-30 14:00:00,40.95,40.95,40.82,40.82,44224.0,34.2888,34.2888,34.1799,34.1799,44224.0
2019-04-30 14:10:00,40.83,40.86,40.79,40.82,40077.0,34.1883,34.2134,34.1548,34.1799,40077.0
2019-04-30 14:20:00,40.83,40.87,40.82,40.87,51163.0,34.1883,34.2218,34.1799,34.2218,51163.0
2019-04-30 14:30:00,40.87,40.89,40.83,40.89,40804.0,34.2218,34.2385,34.1883,34.2385,40804.0
2019-04-30 14:40:00,40.9,41.0,40.9,41.0,39498.0,34.2469,34.3306,34.2469,34.3306,39498.0
2019-04-30 14:50:00,41.0,41.02,40.96,41.02,32671.0,34.3306,34.3474,34.2972,34.3474,32671.0
2019-04-30 15:00:00,41.02,41.04,40.97,41.02,50789.0,34.3474,34.3641,34.3055,34.3474,50789.0
2019-04-30 15:10:00,41.02,41.02,40.94,40.96,63142.0,34.3474,34.3474,34.2804,34.2972,63142.0
2019-04-30 15:20:00,40.96,41.01,40.95,40.99,55013.0,34.2972,34.339,34.2888,34.3223,55013.0
2019-04-30 15:30:00,40.99,41.05,40.97,41.04,120458.0,34.3223,34.3725,34.3055,34.3641,120458.0
2019-04-30 15:40:00,41.04,41.11,40.99,41.11,145676.0,34.3641,34.4228,34.3223,34.4228,145676.0
2019-04-30 15:50:00,41.1,41.18,41.05,41.16,421800.0,34.4144,34.4814,34.3725,34.4646,421800.0
2019-05-01 09:30:00,41.0,41.17,40.84,41.15,33433.0,34.3306,34.473,34.1967,34.4562,33433.0
2019-05-01 09:40:00,41.13,41.13,41.0,41.09,34408.0,34.4395,34.4395,34.3306,34.406,34408.0
2019-05-01 09:50:00,41.09,41.1,40.95,40.95,31898.0,34.406,34.4144,34.2888,34.2888,31898.0
2019-05-01 10:00:00,40.95,41.0,40.93,40.96,34238.0,34.2888,34.3306,34.272,34.2972,34238.0
2019-05-01 10:10:00,40.97,41.0,40.97,40.99,31497.0,34.3055,34.3306,34.3055,34.3223,31497.0
2019-05-01 10:20:00,41.0,41.0,40.92,40.92,22801.0,34.3306,34.3306,34.2637,34.2637,22801.0
2019-05-01 10:30:00,40.93,40.98,40.89,40.98,22842.0,34.272,34.3139,34.2385,34.3139,22842.0
2019-05-01 10:40:00,40.98,40.99,40.92,40.93,24753.0,34.3139,34.3223,34.2637,34.272,24753.0
2019-05-01 10:50:00,40.93,40.93,40.76,40.76,54622.0,34.272,34.272,34.1297,34.1297,54622.0
2019-05-01 11:00:00,40.75,40.75,40.65,40.69,82540.0,34.1213,34.1213,34.0376,34.0711,82540.0
2019-05-01 11:10:00,40.69,40.77,40.63,40.64,75177.0,34.0711,34.1381,34.0208,34.0292,75177.0
2019-05-01 11:20:00,40.64,40.77,40.62,40.71,53868.0,34.0292,34.1381,34.0125,34.0878,53868.0
2019-05-01 11:30:00,40.71,40.77,40.69,40.77,32459.0,34.0878,34.1381,34.0711,34.1381,32459.0
2019-05-01 11:40:00,40.77,40.79,40.72,40.75,47181.0,34.1381,34.1548,34.0962,34.1213,47181.0
2019-05-01 11:50:00,40.74,40.82,40.74,40.76,25302.0,34.1129,34.1799,34.1129,34.1297,25302.0
2019-05-01 12:00:00,40.77,40.83,40.74,40.83,25880.0,34.1381,34.1883,34.1129,34.1883,25880.0
2019-05-01 12:10:00,40.83,40.83,40.79,40.81,22185.0,34.1883,34.1883,34.1548,34.1716,22185.0
2019-05-01 12:20:00,40.8,40.86,40.79,40.85,25244.0,34.1632,34.2134,34.1548,34.205,25244.0
2019-05-01 12:30:00,40.86,40.86,40.81,40.82,24504.0,34.2134,34.2134,34.1716,34.1799,24504.0
2019-05-01 12:40:00,40.81,40.85,40.79,40.85,27410.0,34.1716,34.205,34.1548,34.205,27410.0
2019-05-01 12:50:00,40.85,40.95,40.83,40.95,26851.0,34.205,34.2888,34.1883,34.2888,26851.0
2019-05-01 13:00:00,40.94,41.01,40.92,40.93,44620.0,34.2804,34.339,34.2637,34.272,44620.0
2019-05-01 13:10:00,40.94,40.96,40.87,40.88,28987.0,34.2804,34.2972,34.2218,34.2302,28987.0
2019-05-01 13:20:00,40.87,40.87,40.81,40.81,18296.0,34.2218,34.2218,34.1716,34.1716,18296.0
2019-05-01 13:30:00,40.82,40.87,40.79,40.86,30011.0,34.1799,34.2218,34.1548,34.2134,30011.0
2019-05-01 13:40:00,40.86,40.86,40.8,40.83,21143.0,34.2134,34.2134,34.1632,34.1883,21143.0
2019-05-01 13:50:00,40.83,40.89,40.81,40.82,36512.0,34.1883,34.2385,34.1716,34.1799,36512.0
2019-05-01 14:00:00,40.82,41.05,40.79,40.99,48278.0,34.1799,34.3725,34.1548,34.3223,48278.0
2019-05-01 14:10:00,40.98,41.02,40.91,40.96,81679.0,34.3139,34.3474,34.2553,34.2972,81679.0
2019-05-01 14:20:00,40.95,41.0,40.94,40.97,29463.0,34.2888,34.3306,34.2804,34.3055,29463.0
2019-05-01 14:30:00,40.96,40.99,40.65,40.65,45882.0,34.2972,34.3223,34.0376,34.0376,45882.0
2019-05-01 14:40:00,40.65,40.74,40.62,40.74,45277.0,34.0376,34.1129,34.0125,34.1129,45277.0
2019-05-01 14:50:00,40.74,40.81,40.71,40.75,43131.0,34.1129,34.1716,34.0878,34.1213,43131.0
2019-05-01 15:00:00,40.75,40.76,40.68,40.76,59584.0,34.1213,34.1297,34.0627,34.1297,59584.0
2019-05-01 15:10:00,40.76,40.81,40.74,40.8,56123.0,34.1297,34.1716,34.1129,34.1632,56123.0
2019-05-01 15:20:00,40.8,40.81,40.63,40.64,64038.0,34.1632,34.1716,34.0208,34.0292,64038.0
2019-05-01 15:30:00,40.63,40.66,40.59,40.62,71070.0,34.0208,34.046,33.9873,34.0125,71070.0
2019-05-01 15:40:00,40.62,40.62,40.49,40.5,199182.0,34.0125,34.0125,33.9036,33.912,199182.0
2019-05-01 15:50:00,40.49,40.61,40.49,40.55,292556.0,33.9036,34.0041,33.9036,33.9538,292556.0
2019-05-02 09:30:00,40.33,41.0,39.85,40.55,99275.0,33.7696,34.3306,33.3677,33.9538,99275.0
2019-05-02 09:40:00,40.55,40.56,40.23,40.4,55145.0,33.9538,33.9622,33.6859,33.8282,55145.0
2019-05-02 09:50:00,40.39,40.46,40.22,40.27,66332.0,33.8199,33.8785,33.6775,33.7194,66332.0
2019-05-02 10:00:00,40.3,40.69,40.29,40.67,92386.0,33.7445,34.0711,33.7361,34.0543,92386.0
2019-05-02 10:10:00,40.7,40.7,40.54,40.55,45187.0,34.0794,34.0794,33.9455,33.9538,45187.0
2019-05-02 10:20:00,40.53,40.72,40.5,40.72,58707.0,33.9371,34.0962,33.912,34.0962,58707.0
2019-05-02 10:30:00,40.72,40.73,40.6,40.61,60819.0,34.0962,34.1046,33.9957,34.0041,60819.0
2019-05-02 10:40:00,40.61,40.62,40.47,40.48,30763.0,34.0041,34.0125,33.8869,33.8952,30763.0
2019-05-02 10:50:00,40.48,40.5,40.37,40.37,48558.0,33.8952,33.912,33.8031,33.8031,48558.0
2019-05-02 11:00:00,40.38,40.42,40.22,40.26,38766.0,33.8115,33.845,33.6775,33.711,38766.0
2019-05-02 11:10:00,40.26,40.26,40.07,40.2,77057.0,33.711,33.711,33.5519,33.6608,77057.0
2019-05-02 11:20:00,40.2,40.24,40.17,40.22,54177.0,33.6608,33.6943,33.6357,33.6775,54177.0
2019-05-02 11:30:00,40.23,40.3,40.09,40.11,53164.0,33.6859,33.7445,33.5687,33.5854,53164.0
2019-05-02 11:40:00,40.09,40.16,39.98,40.13,68662.0,33.5687,33.6273,33.4766,33.6022,68662.0
2019-05-02 11:50:00,40.14,40.29,40.09,40.29,86345.0,33.6105,33.7361,33.5687,33.7361,86345.0
2019-05-02 12:00:00,40.29,40.29,40.13,40.2,100063.0,33.7361,33.7361,33.6022,33.6608,100063.0
2019-05-02 12:10:00,40.2,40.22,40.14,40.2,93411.0,33.6608,33.6775,33.6105,33.6608,93411.0
2019-05-02 12:20:00,40.2,40.24,40.02,40.06,65436.0,33.6608,33.6943,33.5101,33.5436,65436.0
2019-05-02 12:30:00,40.06,40.12,40.05,40.06,40780.0,33.5436,33.5938,33.5352,33.5436,40780.0
2019-05-02 12:40:00,40.05,40.05,39.85,39.9,45646.0,33.5352,33.5352,33.3677,33.4096,45646.0
2019-05-02 12:50:00,39.9,39.9,39.76,39.86,49706.0,33.4096,33.4096,33.2924,33.3761,49706.0
2019-05-02 13:00:00,39.85,39.93,39.84,39.86,43091.0,33.3677,33.4347,33.3593,33.3761,43091.0
2019-05-02 13:10:00,39.87,40.08,39.85,40.03,79350.0,33.3845,33.5603,33.3677,33.5184,79350.0
2019-05-02 13:20:00,40.03,40.06,39.91,39.99,44328.0,33.5184,33.5436,33.418,33.4849,44328.0
2019-05-02 13:30:00,39.98,40.06,39.97,40.0,45681.0,33.4766,33.5436,33.4682,33.4933,45681.0
2019-05-02 13:40:00,40.0,40.01,39.87,39.87,36033.0,33.4933,33.5017,33.3845,33.3845,36033.0
2019-05-02 13:50:00,39.87,39.88,39.8,39.81,51341.0,33.3845,33.3928,33.3258,33.3342,51341.0
2019-05-02 14:00:00,39.82,39.89,39.82,39.86,38977.0,33.3426,33.4012,33.3426,33.3761,38977.0
2019-05-02 14:10:00,39.86,39.9,39.62,39.62,67708.0,33.3761,33.4096,33.1751,33.1751,67708.0
2019-05-02 14:20:00,39.64,39.75,39.62,39.67,47647.0,33.1919,33.284,33.1751,33.217,47647.0
2019-05-02 14:30:00,39.67,40.1,39.66,40.08,214308.0,33.217,33.577,33.2086,33.5603,214308.0
2019-05-02 14:40:00,40.08,40.08,39.8,39.81,83238.0,33.5603,33.5603,33.3258,33.3342,83238.0
2019-05-02 14:50:00,39.79,39.81,39.73,39.79,36829.0,33.3175,33.3342,33.2672,33.3175,36829.0
2019-05-02 15:00:00,39.78,39.9,39.75,39.84,54651.0,33.3091,33.4096,33.284,33.3593,54651.0
2019-05-02 15:10:00,39.84,39.84,39.69,39.77,68790.0,33.3593,33.3593,33.2337,33.3007,68790.0
2019-05-02 15:20:00,39.77,39.77,39.68,39.7,66389.0,33.3007,33.3007,33.2254,33.2421,66389.0
2019-05-02 15:30:00,39.7,39.79,39.68,39.7,110944.0,33.2421,33.3175,33.2254,33.2421,110944.0
2019-05-02 15:40:00,39.71,39.72,39.51,39.56,145982.0,33.2505,33.2589,33.083,33.1249,145982.0
2019-05-02 15:50:00,39.55,39.64,39.54,39.59,364353.0,33.1165,33.1919,33.1081,33.15,364353.0
2019-05-03 09:30:00,39.49,40.0,38.86,39.2,153751.0,33.0663,33.4933,32.5388,32.8234,153751.0
2019-05-03 09:40:00,39.23,39.67,39.19,39.3,113831.0,32.8486,33.217,32.8151,32.9072,113831.0
2019-05-03 09:50:00,39.33,39.53,39.25,39.44,109190.0,32.9323,33.0998,32.8653,33.0244,109190.0
2019-05-03 10:00:00,39.43,39.82,39.43,39.54,139014.0,33.016,33.3426,33.016,33.1081,139014.0
2019-05-03 10:10:00,39.56,39.7,39.53,39.61,66750.0,33.1249,33.2421,33.0998,33.1668,66750.0
2019-05-03 10:20:00,39.6,39.72,39.59,39.64,85995.0,33.1584,33.2589,33.15,33.1919,85995.0
2019-05-03 10:30:00,39.65,39.76,39.54,39.58,43408.0,33.2002,33.2924,33.1081,33.1416,43408.0
2019-05-03 10:40:00,39.57,39.68,39.55,39.66,44766.0,33.1333,33.2254,33.1165,33.2086,44766.0
2019-05-03 10:50:00,39.66,39.71,39.55,39.55,44277.0,33.2086,33.2505,33.1165,33.1165,44277.0
2019-05-03 11:00:00,39.55,39.56,39.37,39.41,133987.0,33.1165,33.1249,32.9658,32.9993,133987.0
2019-05-03 11:10:00,39.42,39.61,39.42,39.58,61844.0,33.0077,33.1668,33.0077,33.1416,61844.0
2019-05-03 11:20:00,39.59,39.79,39.55,39.78,107351.0,33.15,33.3175,33.1165,33.3091,107351.0
2019-05-03 11:30:00,39.79,39.87,39.65,39.66,50830.0,33.3175,33.3845,33.2002,33.2086,50830.0
2019-05-03 11:40:00,39.66,39.71,39.65,39.67,36841.0,33.2086,33.2505,33.2002,33.217,36841.0
2019-05-03 11:50:00,39.66,39.67,39.5,39.52,78621.0,33.2086,33.217,33.0746,33.0914,78621.0
2019-05-03 12:00:00,39.52,39.6,39.51,39.55,38388.0,33.0914,33.1584,33.083,33.1165,38388.0
2019-05-03 12:10:00,39.55,39.55,39.44,39.52,58550.0,33.1165,33.1165,33.0244,33.0914,58550.0
2019-05-03 12:20:00,39.52,39.65,39.51,39.6,81838.0,33.0914,33.2002,33.083,33.1584,81838.0
2019-05-03 12:30:00,39.6,39.72,39.58,39.59,44869.0,33.1584,33.2589,33.1416,33.15,44869.0
2019-05-03 12:40:00,39.59,39.61,39.47,39.5,31036.0,33.15,33.1668,33.0495,33.0746,31036.0
2019-05-03 12:50:00,39.5,39.5,39.34,39.34,38254.0,33.0746,33.0746,32.9407,32.9407,38254.0
2019-05-03 13:00:00,39.34,39.47,39.3,39.43,33689.0,32.9407,33.0495,32.9072,33.016,33689.0
2019-05-03 13:10:00,39.43,39.46,39.4,39.42,31108.0,33.016,33.0412,32.9909,33.0077,31108.0
2019-05-03 13:20:00,39.42,39.44,39.37,39.41,26799.0,33.0077,33.0244,32.9658,32.9993,26799.0
2019-05-03 13:30:00,39.41,39.48,39.41,39.45,30194.0,32.9993,33.0579,32.9993,33.0328,30194.0
2019-05-03 13:40:00,39.44,39.45,39.36,39.45,44033.0,33.0244,33.0328,32.9574,33.0328,44033.0
2019-05-03 13:50:00,39.44,39.48,39.42,39.46,31495.0,33.0244,33.0579,33.0077,33.0412,31495.0
2019-05-03 14:00:00,39.45,39.46,39.34,39.36,41917.0,33.0328,33.0412,32.9407,32.9574,41917.0
2019-05-03 14:10:00,39.35,39.49,39.35,39.4,59758.0,32.949,33.0663,32.949,32.9909,59758.0
2019-05-03 14:20:00,39.41,39.45,39.36,39.4,45670.0,32.9993,33.0328,32.9574,32.9909,45670.0
2019-05-03 14:30:00,39.4,39.47,39.39,39.45,34470.0,32.9909,33.0495,32.9825,33.0328,34470.0
2019-05-03 14:40:00,39.45,39.45,39.39,39.41,30044.0,33.0328,33.0328,32.9825,32.9993,30044.0
2019-05-03 14:50:00,39.42,39.43,39.33,39.34,38544.0,33.0077,33.016,32.9323,32.9407,38544.0
2019-05-03 15:00:00,39.34,39.4,39.31,39.31,45648.0,32.9407,32.9909,32.9156,32.9156,45648.0
2019-05-03 15:10:00,39.31,39.38,39.3,39.34,49231.0,32.9156,32.9742,32.9072,32.9407,49231.0
2019-05-03 15:20:00,39.34,39.37,39.32,39.32,54856.0,32.9407,32.9658,32.9239,32.9239,54856.0
2019-05-03 15:30:00,39.31,39.33,39.23,39.29,107505.0,32.9156,32.9323,32.8486,32.8988,107505.0
2019-05-03 15:40:00,39.29,39.52,39.27,39.52,189792.0,32.8988,33.0914,32.8821,33.0914,189792.0
2019-05-03 15:50:00,39.52,39.52,39.42,39.42,286438.0,33.0914,33.0914,33.0077,33.0077,286438.0
2019-05-06 09:30:00,39.34,39.54,39.14,39.26,82443.0,32.9407,33.1081,32.7732,32.8737,82443.0
2019-05-06 09:40:00,39.23,39.25,38.93,38.97,85222.0,32.8486,32.8653,32.5974,32.6309,85222.0
2019-05-06 09:50:00,38.97,39.11,38.82,38.82,102749.0,32.6309,32.7481,32.5053,32.5053,102749.0
2019-05-06 10:00:00,38.81,38.81,38.54,38.57,109646.0,32.4969,32.4969,32.2708,32.2959,109646.0
2019-05-06 10:10:00,38.57,38.64,38.45,38.59,162823.0,32.2959,32.3545,32.1954,32.3127,162823.0
2019-05-06 10:20:00,38.59,38.63,38.55,38.56,53350.0,32.3127,32.3462,32.2792,32.2876,53350.0
2019-05-06 10:30:00,38.56,38.57,38.49,38.51,150990.0,32.2876,32.2959,32.2289,32.2457,150990.0
2019-05-06 10:40:00,38.5,38.53,38.36,38.37,118225.0,32.2373,32.2624,32.1201,32.1285,118225.0
2019-05-06 10:50:00,38.36,38.42,38.31,38.42,58489.0,32.1201,32.1703,32.0782,32.1703,58489.0
2019-05-06 11:00:00,38.43,38.49,38.39,38.49,75614.0,32.1787,32.2289,32.1452,32.2289,75614.0
2019-05-06 11:10:00,38.49,38.51,38.42,38.43,67801.0,32.2289,32.2457,32.1703,32.1787,67801.0
2019-05-06 11:20:00,38.43,38.44,38.17,38.19,75048.0,32.1787,32.1871,31.961,31.9777,75048.0
2019-05-06 11:30:00,38.2,38.26,38.2,38.25,49608.0,31.9861,32.0364,31.9861,32.028,49608.0
2019-05-06 11:40:00,38.25,38.25,38.15,38.19,54694.0,32.028,32.028,31.9442,31.9777,54694.0
2019-05-06 11:50:00,38.19,38.22,38.03,38.05,46907.0,31.9777,32.0029,31.8438,31.8605,46907.0
2019-05-06 12:00:00,38.05,38.07,37.95,38.0,44001.0,31.8605,31.8773,31.7768,31.8186,44001.0
2019-05-06 12:10:00,38.0,38.0,37.9,37.93,46737.0,31.8186,31.8186,31.7349,31.76,46737.0
2019-05-06 12:20:00,37.92,37.92,37.84,37.9,40084.0,31.7517,31.7517,31.6847,31.7349,40084.0
2019-05-06 12:30:00,37.92,38.03,37.9,37.99,75264.0,31.7517,31.8438,31.7349,31.8103,75264.0
2019-05-06 12:40:00,37.98,38.03,37.97,38.01,78777.0,31.8019,31.8438,31.7935,31.827,78777.0
2019-05-06 12:50:00,38.01,38.03,37.99,38.01,101412.0,31.827,31.8438,31.8103,31.827,101412.0
2019-05-06 13:00:00,38.01,38.13,38.0,38.13,73106.0,31.827,31.9275,31.8186,31.9275,73106.0
2019-05-06 13:10:00,38.13,38.24,38.11,38.23,53727.0,31.9275,32.0196,31.9108,32.0112,53727.0
2019-05-06 13:20:00,38.23,38.28,38.22,38.26,34287.0,32.0112,32.0531,32.0029,32.0364,34287.0
2019-05-06 13:30:00,38.26,38.29,38.23,38.27,58988.0,32.0364,32.0615,32.0112,32.0447,58988.0
2019-05-06 13:40:00,38.27,38.34,38.24,38.29,63163.0,32.0447,32.1033,32.0196,32.0615,63163.0
2019-05-06 13:50:00,38.3,38.31,38.24,38.29,39456.0,32.0698,32.0782,32.0196,32.0615,39456.0
2019-05-06 14:00:00,38.28,38.35,38.27,38.33,149885.0,32.0531,32.1117,32.0447,32.095,149885.0
2019-05-06 14:10:00,38.32,38.38,38.3,38.35,72501.0,32.0866,32.1368,32.0698,32.1117,72501.0
2019-05-06 14:20:00,38.35,38.4,38.34,38.36,37394.0,32.1117,32.1536,32.1033,32.1201,37394.0
2019-05-06 14:30:00,38.36,38.36,38.26,38.28,50586.0,32.1201,32.1201,32.0364,32.0531,50586.0
2019-05-06 14:40:00,38.29,38.42,38.28,38.41,48080.0,32.0615,32.1703,32.0531,32.162,48080.0
2019-05-06 14:50:00,38.41,38.5,38.39,38.49,69758.0,32.162,32.2373,32.1452,32.2289,69758.0
2019-05-06 15:00:00,38.49,38.51,38.46,38.49,89524.0,32.2289,32.2457,32.2038,32.2289,89524.0
2019-05-06 15:10:00,38.49,38.51,38.45,38.48,69356.0,32.2289,32.2457,32.1954,32.2206,69356.0
2019-05-06 15:20:00,38.48,38.5,38.47,38.49,54910.0,32.2206,32.2373,32.2122,32.2289,54910.0
2019-05-06 15:30:00,38.49,38.53,38.47,38.5,100598.0,32.2289,32.2624,32.2122,32.2373,100598.0
2019-05-06 15:40:00,38.5,38.51,38.42,38.44,146046.0,32.2373,32.2457,32.1703,32.1871,146046.0
2019-05-06 15:50:00,38.44,38.45,38.31,38.36,319984.0,32.1871,32.1954,32.0782,32.1201,319984.0
2019-05-07 09:30:00,38.16,38.56,38.09,38.47,98905.0,31.9526,32.2876,31.894,32.2122,98905.0
2019-05-07 09:40:00,38.46,38.69,38.36,38.41,62789.0,32.2038,32.3964,32.1201,32.162,62789.0
2019-05-07 09:50:00,38.4,38.44,38.27,38.29,55390.0,32.1536,32.1871,32.0447,32.0615,55390.0
2019-05-07 10:00:00,38.27,38.34,38.16,38.27,81489.0,32.0447,32.1033,31.9526,32.0447,81489.0
2019-05-07 10:10:00,38.28,38.5,38.26,38.43,67064.0,32.0531,32.2373,32.0364,32.1787,67064.0
2019-05-07 10:20:00,38.43,38.44,38.2,38.26,71938.0,32.1787,32.1871,31.9861,32.0364,71938.0
2019-05-07 10:30:00,38.25,38.29,38.22,38.27,135858.0,32.028,32.0615,32.0029,32.0447,135858.0
2019-05-07 10:40:00,38.26,38.38,38.25,38.34,89169.0,32.0364,32.1368,32.028,32.1033,89169.0
2019-05-07 10:50:00,38.35,38.56,38.33,38.49,79380.0,32.1117,32.2876,32.095,32.2289,79380.0
2019-05-07 11:00:00,38.49,38.65,38.47,38.61,71704.0,32.2289,32.3629,32.2122,32.3294,71704.0
2019-05-07 11:10:00,38.61,38.63,38.52,38.54,87444.0,32.3294,32.3462,32.2541,32.2708,87444.0
2019-05-07 11:20:00,38.53,38.56,38.44,38.52,64012.0,32.2624,32.2876,32.1871,32.2541,64012.0
2019-05-07 11:30:00,38.53,38.56,38.5,38.53,85610.0,32.2624,32.2876,32.2373,32.2624,85610.0
2019-05-07 11:40:00,38.53,38.61,38.48,38.5,107400.0,32.2624,32.3294,32.2206,32.2373,107400.0
2019-05-07 11:50:00,38.49,38.55,38.45,38.5,74667.0,32.2289,32.2792,32.1954,32.2373,74667.0
2019-05-07 12:00:00,38.49,38.5,38.35,38.48,76002.0,32.2289,32.2373,32.1117,32.2206,76002.0
2019-05-07 12:10:00,38.48,38.52,38.45,38.5,76392.0,32.2206,32.2541,32.1954,32.2373,76392.0
2019-05-07 12:20:00,38.5,38.67,38.5,38.65,139639.0,32.2373,32.3797,32.2373,32.3629,139639.0
2019-05-07 12:30:00,38.65,38.88,38.65,38.87,73251.0,32.3629,32.5555,32.3629,32.5471,73251.0
2019-05-07 12:40:00,38.87,38.87,38.72,38.77,93117.0,32.5471,32.5471,32.4215,32.4634,93117.0
2019-05-07 12:50:00,38.77,38.89,38.76,38.77,62000.0,32.4634,32.5639,32.455,32.4634,62000.0
2019-05-07 13:00:00,38.75,38.8,38.68,38.8,78573.0,32.4466,32.4885,32.388,32.4885,78573.0
2019-05-07 13:10:00,38.79,38.82,38.72,38.72,114947.0,32.4801,32.5053,32.4215,32.4215,114947.0
2019-05-07 13:20:00,38.72,38.74,38.61,38.63,79214.0,32.4215,32.4383,32.3294,32.3462,79214.0
2019-05-07 13:30:00,38.64,38.64,38.52,38.56,65309.0,32.3545,32.3545,32.2541,32.2876,65309.0
2019-05-07 13:40:00,38.56,38.66,38.55,38.64,54394.0,32.2876,32.3713,32.2792,32.3545,54394.0
2019-05-07 13:50:00,38.64,38.74,38.61,38.7,66703.0,32.3545,32.4383,32.3294,32.4048,66703.0
2019-05-07 14:00:00,38.7,38.81,38.68,38.8,64444.0,32.4048,32.4969,32.388,32.4885,64444.0
2019-05-07 14:10:00,38.8,38.85,38.65,38.68,67786.0,32.4885,32.5304,32.3629,32.388,67786.0
2019-05-07 14:20:00,38.68,38.79,38.68,38.75,73302.0,32.388,32.4801,32.388,32.4466,73302.0
2019-05-07 14:30:00,38.76,38.81,38.52,38.6,111021.0,32.455,32.4969,32.2541,32.321,111021.0
2019-05-07 14:40:00,38.6,38.65,38.57,38.62,57824.0,32.321,32.3629,32.2959,32.3378,57824.0
2019-05-07 14:50:00,38.63,38.75,38.63,38.71,49204.0,32.3462,32.4466,32.3462,32.4132,49204.0
2019-05-07 15:00:00,38.72,38.73,38.65,38.68,84792.0,32.4215,32.4299,32.3629,32.388,84792.0
2019-05-07 15:10:00,38.67,38.73,38.57,38.64,133396.0,32.3797,32.4299,32.2959,32.3545,133396.0
2019-05-07 15:20:00,38.65,38.68,38.61,38.65,66232.0,32.3629,32.388,32.3294,32.3629,66232.0
2019-05-07 15:30:00,38.64,38.65,38.37,38.4,130257.0,32.3545,32.3629,32.1285,32.1536,130257.0
2019-05-07 15:40:00,38.4,38.53,38.38,38.52,128430.0,32.1536,32.2624,32.1368,32.2541,128430.0
2019-05-07 15:50:00,38.52,38.69,38.49,38.64,440982.0,32.2541,32.3964,32.2289,32.3545,440982.0
2019-05-08 09:30:00,38.52,38.54,38.23,38.24,108857.0,32.2541,32.2708,32.0112,32.0196,108857.0
2019-05-08 09:40:00,38.24,38.27,37.87,37.87,148961.0,32.0196,32.0447,31.7098,31.7098,148961.0
2019-05-08 09:50:00,37.88,38.0,37.75,37.89,295655.0,31.7182,31.8186,31.6093,31.7265,295655.0
2019-05-08 10:00:00,37.88,37.88,37.57,37.58,184972.0,31.7182,31.7182,31.4586,31.467,184972.0
2019-05-08 10:10:00,37.59,37.9,37.57,37.79,161958.0,31.4753,31.7349,31.4586,31.6428,161958.0
2019-05-08 10:20:00,37.8,37.83,37.23,37.23,372638.0,31.6512,31.6763,31.1739,31.1739,372638.0
2019-05-08 10:30:00,37.23,37.28,36.94,36.99,342714.0,31.1739,31.2158,30.9311,30.9729,342714.0
2019-05-08 10:40:00,36.99,37.09,36.95,37.03,365368.0,30.9729,31.0567,30.9394,31.0064,365368.0
2019-05-08 10:50:00,37.04,37.13,36.86,36.93,270196.0,31.0148,31.0902,30.8641,30.9227,270196.0
2019-05-08 11:00:00,36.93,37.06,36.85,36.9,323646.0,30.9227,31.0316,30.8557,30.8976,323646.0
2019-05-08 11:10:00,36.91,36.91,36.66,36.7,167087.0,30.906,30.906,30.6966,30.7301,167087.0
2019-05-08 11:20:00,36.69,36.69,36.52,36.58,165406.0,30.7217,30.7217,30.5794,30.6296,165406.0
2019-05-08 11:30:00,36.58,36.75,36.58,36.65,193372.0,30.6296,30.772,30.6296,30.6882,193372.0
2019-05-08 11:40:00,36.64,36.71,36.55,36.57,223538.0,30.6799,30.7385,30.6045,30.6213,223538.0
2019-05-08 11:50:00,36.57,36.57,36.4,36.56,191445.0,30.6213,30.6213,30.4789,30.6129,191445.0
2019-05-08 12:00:00,36.56,36.57,36.31,36.32,113464.0,30.6129,30.6213,30.4036,30.4119,113464.0
2019-05-08 12:10:00,36.32,36.38,36.22,36.31,146060.0,30.4119,30.4622,30.3282,30.4036,146060.0
2019-05-08 12:20:00,36.32,36.37,36.19,36.33,218690.0,30.4119,30.4538,30.3031,30.4203,218690.0
2019-05-08 12:30:00,36.32,36.39,36.29,36.37,87835.0,30.4119,30.4705,30.3868,30.4538,87835.0
2019-05-08 12:40:00,36.36,36.52,36.35,36.52,145221.0,30.4454,30.5794,30.437,30.5794,145221.0
2019-05-08 12:50:00,36.52,36.64,36.51,36.61,156389.0,30.5794,30.6799,30.571,30.6548,156389.0
2019-05-08 13:00:00,36.6,36.65,36.59,36.63,91054.0,30.6464,30.6882,30.638,30.6715,91054.0
2019-05-08 13:10:00,36.64,36.79,36.63,36.65,97067.0,30.6799,30.8055,30.6715,30.6882,97067.0
2019-05-08 13:20:00,36.64,36.72,36.63,36.64,55169.0,30.6799,30.7469,30.6715,30.6799,55169.0
2019-05-08 13:30:00,36.64,36.67,36.6,36.64,62276.0,30.6799,30.705,30.6464,30.6799,62276.0
2019-05-08 13:40:00,36.65,36.69,36.63,36.67,70242.0,30.6882,30.7217,30.6715,30.705,70242.0
2019-05-08 13:50:00,36.67,36.79,36.66,36.78,86694.0,30.705,30.8055,30.6966,30.7971,86694.0
2019-05-08 14:00:00,36.79,36.88,36.76,36.86,289324.0,30.8055,30.8808,30.7804,30.8641,289324.0
2019-05-08 14:10:00,36.87,37.11,36.86,37.08,136252.0,30.8725,31.0734,30.8641,31.0483,136252.0
2019-05-08 14:20:00,37.08,37.2,37.05,37.19,130829.0,31.0483,31.1488,31.0232,31.1404,130829.0
2019-05-08 14:30:00,37.19,37.21,37.1,37.16,120392.0,31.1404,31.1572,31.065,31.1153,120392.0
2019-05-08 14:40:00,37.16,37.39,37.15,37.36,277642.0,31.1153,31.3079,31.1069,31.2828,277642.0
2019-05-08 14:50:00,37.37,37.4,37.09,37.11,132544.0,31.2911,31.3162,31.0567,31.0734,132544.0
2019-05-08 15:00:00,37.12,37.12,36.98,37.03,129630.0,31.0818,31.0818,30.9646,31.0064,129630.0
2019-05-08 15:10:00,37.03,37.11,36.98,37.08,115464.0,31.0064,31.0734,30.9646,31.0483,115464.0
2019-05-08 15:20:00,37.08,37.18,37.07,37.18,109815.0,31.0483,31.132,31.0399,31.132,109815.0
2019-05-08 15:30:00,37.17,37.21,37.08,37.13,229085.0,31.1237,31.1572,31.0483,31.0902,229085.0
2019-05-08 15:40:00,37.13,37.13,36.98,37.03,151709.0,31.0902,31.0902,30.9646,31.0064,151709.0
2019-05-08 15:50:00,37.02,37.07,36.87,36.96,598792.0,30.9981,31.0399,30.8725,30.9478,598792.0
2019-05-09 09:30:00,36.95,37.1,36.6,37.1,163023.0,30.9394,31.065,30.6464,31.065,163023.0
2019-05-09 09:40:00,37.11,37.18,37.04,37.07,129741.0,31.0734,31.132,31.0148,31.0399,129741.0
2019-05-09 09:50:00,37.06,37.22,36.94,37.0,140168.0,31.0316,31.1655,30.9311,30.9813,140168.0
2019-05-09 10:00:00,37.0,37.0,36.8,36.88,72852.0,30.9813,30.9813,30.8138,30.8808,72852.0
2019-05-09 10:10:00,36.88,36.97,36.8,36.8,122403.0,30.8808,30.9562,30.8138,30.8138,122403.0
2019-05-09 10:20:00,36.8,36.87,36.72,36.81,70198.0,30.8138,30.8725,30.7469,30.8222,70198.0
2019-05-09 10:30:00,36.82,36.94,36.79,36.87,89196.0,30.8306,30.9311,30.8055,30.8725,89196.0
2019-05-09 10:40:00,36.85,36.92,36.8,36.8,94564.0,30.8557,30.9143,30.8138,30.8138,94564.0
2019-05-09 10:50:00,36.8,36.8,36.63,36.63,90837.0,30.8138,30.8138,30.6715,30.6715,90837.0
2019-05-09 11:00:00,36.64,36.64,36.5,36.59,61251.0,30.6799,30.6799,30.5626,30.638,61251.0
2019-05-09 11:10:00,36.58,36.6,36.48,36.54,71988.0,30.6296,30.6464,30.5459,30.5961,71988.0
2019-05-09 11:20:00,36.54,36.56,36.41,36.45,59582.0,30.5961,30.6129,30.4873,30.5208,59582.0
2019-05-09 11:30:00,36.46,36.49,36.31,36.32,93256.0,30.5292,30.5543,30.4036,30.4119,93256.0
2019-05-09 11:40:00,36.33,36.42,36.32,36.32,61393.0,30.4203,30.4957,30.4119,30.4119,61393.0
2019-05-09 11:50:00,36.32,36.39,36.24,36.32,115594.0,30.4119,30.4705,30.3449,30.4119,115594.0
2019-05-09 12:00:00,36.32,36.38,36.27,36.37,63888.0,30.4119,30.4622,30.3701,30.4538,63888.0
2019-05-09 12:10:00,36.38,36.48,36.37,36.46,91110.0,30.4622,30.5459,30.4538,30.5292,91110.0
2019-05-09 12:20:00,36.45,36.45,36.31,36.37,88953.0,30.5208,30.5208,30.4036,30.4538,88953.0
2019-05-09 12:30:00,36.37,36.51,36.33,36.49,103503.0,30.4538,30.571,30.4203,30.5543,103503.0
2019-05-09 12:40:00,36.5,36.66,36.49,36.63,177087.0,30.5626,30.6966,30.5543,30.6715,177087.0
2019-05-09 12:50:00,36.63,36.74,36.62,36.7,107198.0,30.6715,30.7636,30.6631,30.7301,107198.0
2019-05-09 13:00:00,36.7,36.76,36.66,36.68,212382.0,30.7301,30.7804,30.6966,30.7134,212382.0
2019-05-09 13:10:00,36.68,36.79,36.66,36.69,145518.0,30.7134,30.8055,30.6966,30.7217,145518.0
2019-05-09 13:20:00,36.69,36.72,36.65,36.69,111986.0,30.7217,30.7469,30.6882,30.7217,111986.0
2019-05-09 13:30:00,36.69,36.7,36.6,36.68,147456.0,30.7217,30.7301,30.6464,30.7134,147456.0
2019-05-09 13:40:00,36.68,36.7,36.64,36.65,100678.0,30.7134,30.7301,30.6799,30.6882,100678.0
2019-05-09 13:50:00,36.66,36.69,36.57,36.6,128587.0,30.6966,30.7217,30.6213,30.6464,128587.0
2019-05-09 14:00:00,36.59,36.65,36.52,36.59,178339.0,30.638,30.6882,30.5794,30.638,178339.0
2019-05-09 14:10:00,36.58,36.62,36.5,36.55,74156.0,30.6296,30.6631,30.5626,30.6045,74156.0
2019-05-09 14:20:00,36.55,36.59,36.45,36.54,74920.0,30.6045,30.638,30.5208,30.5961,74920.0
2019-05-09 14:30:00,36.54,36.63,36.53,36.55,121905.0,30.5961,30.6715,30.5878,30.6045,121905.0
2019-05-09 14:40:00,36.55,36.62,36.54,36.55,160002.0,30.6045,30.6631,30.5961,30.6045,160002.0
2019-05-09 14:50:00,36.56,36.6,36.5,36.51,129331.0,30.6129,30.6464,30.5626,30.571,129331.0
2019-05-09 15:00:00,36.51,36.53,36.35,36.37,80752.0,30.571,30.5878,30.437,30.4538,80752.0
2019-05-09 15:10:00,36.37,36.44,36.34,36.44,90528.0,30.4538,30.5124,30.4287,30.5124,90528.0
2019-05-09 15:20:00,36.44,36.51,36.44,36.48,88492.0,30.5124,30.571,30.5124,30.5459,88492.0
2019-05-09 15:30:00,36.48,36.68,36.47,36.68,221071.0,30.5459,30.7134,30.5375,30.7134,221071.0
2019-05-09 15:40:00,36.68,36.79,36.66,36.73,297417.0,30.7134,30.8055,30.6966,30.7552,297417.0
2019-05-09 15:50:00,36.73,36.77,36.66,36.68,323947.0,30.7552,30.7887,30.6966,30.7134,323947.0
2019-05-10 09:30:00,36.65,36.65,36.2,36.44,74451.0,30.6882,30.6882,30.3114,30.5124,74451.0
2019-05-10 09:40:00,36.43,36.6,36.43,36.48,61710.0,30.504,30.6464,30.504,30.5459,61710.0
2019-05-10 09:50:00,36.49,36.67,36.47,36.64,49176.0,30.5543,30.705,30.5375,30.6799,49176.0
2019-05-10 10:00:00,36.64,36.81,36.61,36.8,81214.0,30.6799,30.8222,30.6548,30.8138,81214.0
2019-05-10 10:10:00,36.81,36.81,36.7,36.8,68731.0,30.8222,30.8222,30.7301,30.8138,68731.0
2019-05-10 10:20:00,36.8,36.83,36.72,36.75,57990.0,30.8138,30.839,30.7469,30.772,57990.0
2019-05-10 10:30:00,36.74,36.74,36.59,36.64,64580.0,30.7636,30.7636,30.638,30.6799,64580.0
2019-05-10 10:40:00,36.64,36.64,36.56,36.6,76064.0,30.6799,30.6799,30.6129,30.6464,76064.0
2019-05-10 10:50:00,36.61,36.65,36.57,36.65,62857.0,30.6548,30.6882,30.6213,30.6882,62857.0
2019-05-10 11:00:00,36.65,36.76,36.62,36.76,108358.0,30.6882,30.7804,30.6631,30.7804,108358.0
2019-05-10 11:10:00,36.77,36.9,36.77,36.85,88426.0,30.7887,30.8976,30.7887,30.8557,88426.0
2019-05-10 11:20:00,36.84,36.91,36.82,36.82,102937.0,30.8473,30.906,30.8306,30.8306,102937.0
2019-05-10 11:30:00,36.81,36.9,36.77,36.88,73064.0,30.8222,30.8976,30.7887,30.8808,73064.0
2019-05-10 11:40:00,36.89,36.93,36.85,36.89,78846.0,30.8892,30.9227,30.8557,30.8892,78846.0
2019-05-10 11:50:00,36.89,37.0,36.87,36.99,72249.0,30.8892,30.9813,30.8725,30.9729,72249.0
2019-05-10 12:00:00,36.98,37.08,36.98,37.05,82425.0,30.9646,31.0483,30.9646,31.0232,82425.0
2019-05-10 12:10:00,37.05,37.15,37.02,37.15,74232.0,31.0232,31.1069,30.9981,31.1069,74232.0
2019-05-10 12:20:00,37.15,37.24,37.13,37.2,77534.0,31.1069,31.1823,31.0902,31.1488,77534.0
2019-05-10 12:30:00,37.2,37.28,37.18,37.23,57428.0,31.1488,31.2158,31.132,31.1739,57428.0
2019-05-10 12:40:00,37.23,37.24,37.16,37.19,71848.0,31.1739,31.1823,31.1153,31.1404,71848.0
2019-05-10 12:50:00,37.18,37.18,37.05,37.05,42772.0,31.132,31.132,31.0232,31.0232,42772.0
2019-05-10 13:00:00,37.05,37.11,37.01,37.11,70087.0,31.0232,31.0734,30.9897,31.0734,70087.0
2019-05-10 13:10:00,37.11,37.16,37.04,37.1,96097.0,31.0734,31.1153,31.0148,31.065,96097.0
2019-05-10 13:20:00,37.1,37.15,37.0,37.02,58707.0,31.065,31.1069,30.9813,30.9981,58707.0
2019-05-10 13:30:00,37.02,37.06,36.95,36.98,53970.0,30.9981,31.0316,30.9394,30.9646,53970.0
2019-05-10 13:40:00,36.98,37.11,36.93,37.09,157477.0,30.9646,31.0734,30.9227,31.0567,157477.0
2019-05-10 13:50:00,37.09,37.13,37.05,37.12,41170.0,31.0567,31.0902,31.0232,31.0818,41170.0
2019-05-10 14:00:00,37.12,37.23,37.1,37.21,82100.0,31.0818,31.1739,31.065,31.1572,82100.0
2019-05-10 14:10:00,37.21,37.21,37.07,37.08,66279.0,31.1572,31.1572,31.0399,31.0483,66279.0
2019-05-10 14:20:00,37.09,37.11,37.02,37.05,52714.0,31.0567,31.0734,30.9981,31.0232,52714.0
2019-05-10 14:30:00,37.05,37.08,36.99,37.08,71510.0,31.0232,31.0483,30.9729,31.0483,71510.0
2019-05-10 14:40:00,37.08,37.13,37.07,37.12,62826.0,31.0483,31.0902,31.0399,31.0818,62826.0
2019-05-10 14:50:00,37.12,37.17,37.1,37.16,56781.0,31.0818,31.1237,31.065,31.1153,56781.0
2019-05-10 15:00:00,37.17,37.25,37.17,37.24,70343.0,31.1237,31.1906,31.1237,31.1823,70343.0
2019-05-10 15:10:00,37.23,37.38,37.2,37.36,89489.0,31.1739,31.2995,31.1488,31.2828,89489.0
2019-05-10 15:20:00,37.35,37.4,37.33,37.34,116556.0,31.2744,31.3162,31.2576,31.266,116556.0
2019-05-10 15:30:00,37.35,37.38,37.29,37.33,209142.0,31.2744,31.2995,31.2241,31.2576,209142.0
2019-05-10 15:40:00,37.34,37.34,37.23,37.23,170216.0,31.266,31.266,31.1739,31.1739,170216.0
2019-05-10 15:50:00,37.23,37.34,37.22,37.32,282709.0,31.1739,31.266,31.1655,31.2493,282709.0
2019-05-13 09:30:00,37.05,37.36,36.94,37.27,75317.0,31.0232,31.2828,30.9311,31.2074,75317.0
2019-05-13 09:40:00,37.28,37.31,37.11,37.18,71900.0,31.2158,31.2409,31.0734,31.132,71900.0
2019-05-13 09:50:00,37.18,37.25,37.11,37.2,82076.0,31.132,31.1906,31.0734,31.1488,82076.0
2019-05-13 10:00:00,37.2,37.21,36.94,37.0,80991.0,31.1488,31.1572,30.9311,30.9813,80991.0
2019-05-13 10:10:00,36.99,37.0,36.79,36.82,124546.0,30.9729,30.9813,30.8055,30.8306,124546.0
2019-05-13 10:20:00,36.82,36.9,36.79,36.9,37503.0,30.8306,30.8976,30.8055,30.8976,37503.0
2019-05-13 10:30:00,36.9,36.92,36.82,36.87,29465.0,30.8976,30.9143,30.8306,30.8725,29465.0
2019-05-13 10:40:00,36.88,36.91,36.84,36.89,45059.0,30.8808,30.906,30.8473,30.8892,45059.0
2019-05-13 10:50:00,36.88,36.91,36.83,36.88,41453.0,30.8808,30.906,30.839,30.8808,41453.0
2019-05-13 11:00:00,36.89,36.92,36.82,36.84,46785.0,30.8892,30.9143,30.8306,30.8473,46785.0
2019-05-13 11:10:00,36.84,36.9,36.79,36.85,52303.0,30.8473,30.8976,30.8055,30.8557,52303.0
2019-05-13 11:20:00,36.85,36.92,36.83,36.92,35746.0,30.8557,30.9143,30.839,30.9143,35746.0
2019-05-13 11:30:00,36.92,36.94,36.9,36.93,41599.0,30.9143,30.9311,30.8976,30.9227,41599.0
2019-05-13 11:40:00,36.93,36.99,36.91,36.98,98345.0,30.9227,30.9729,30.906,30.9646,98345.0
2019-05-13 11:50:00,36.98,37.0,36.94,36.94,71587.0,30.9646,30.9813,30.9311,30.9311,71587.0
2019-05-13 12:00:00,36.94,36.94,36.88,36.9,47352.0,30.9311,30.9311,30.8808,30.8976,47352.0
2019-05-13 12:10:00,36.89,36.92,36.87,36.9,35561.0,30.8892,30.9143,30.8725,30.8976,35561.0
2019-05-13 12:20:00,36.9,36.93,36.8,36.82,38583.0,30.8976,30.9227,30.8138,30.8306,38583.0
2019-05-13 12:30:00,36.83,36.84,36.8,36.83,93518.0,30.839,30.8473,30.8138,30.839,93518.0
2019-05-13 12:40:00,36.83,36.84,36.77,36.82,43394.0,30.839,30.8473,30.7887,30.8306,43394.0
2019-05-13 12:50:00,36.82,36.84,36.7,36.7,48865.0,30.8306,30.8473,30.7301,30.7301,48865.0
2019-05-13 13:00:00,36.7,36.75,36.69,36.72,44099.0,30.7301,30.772,30.7217,30.7469,44099.0
2019-05-13 13:10:00,36.72,36.72,36.67,36.67,32143.0,30.7469,30.7469,30.705,30.705,32143.0
2019-05-13 13:20:00,36.67,36.71,36.66,36.68,28162.0,30.705,30.7385,30.6966,30.7134,28162.0
2019-05-13 13:30:00,36.68,36.72,36.62,36.64,169279.0,30.7134,30.7469,30.6631,30.6799,169279.0
2019-05-13 13:40:00,36.63,36.72,36.62,36.7,32283.0,30.6715,30.7469,30.6631,30.7301,32283.0
2019-05-13 13:50:00,36.71,36.74,36.69,36.73,28324.0,30.7385,30.7636,30.7217,30.7552,28324.0
2019-05-13 14:00:00,36.72,36.74,36.7,36.72,35377.0,30.7469,30.7636,30.7301,30.7469,35377.0
2019-05-13 14:10:00,36.71,36.72,36.64,36.66,32259.0,30.7385,30.7469,30.6799,30.6966,32259.0
2019-05-13 14:20:00,36.66,36.77,36.66,36.73,60424.0,30.6966,30.7887,30.6966,30.7552,60424.0
2019-05-13 14:30:00,36.73,36.8,36.73,36.79,37216.0,30.7552,30.8138,30.7552,30.8055,37216.0
2019-05-13 14:40:00,36.79,36.84,36.73,36.84,36142.0,30.8055,30.8473,30.7552,30.8473,36142.0
2019-05-13 14:50:00,36.84,36.9,36.84,36.85,29905.0,30.8473,30.8976,30.8473,30.8557,29905.0
2019-05-13 15:00:00,36.85,36.92,36.83,36.87,36591.0,30.8557,30.9143,30.839,30.8725,36591.0
2019-05-13 15:10:00,36.87,36.92,36.83,36.84,41973.0,30.8725,30.9143,30.839,30.8473,41973.0
2019-05-13 15:20:00,36.85,36.87,36.82,36.83,51591.0,30.8557,30.8725,30.8306,30.839,51591.0
2019-05-13 15:30:00,36.83,36.86,36.8,36.84,99504.0,30.839,30.8641,30.8138,30.8473,99504.0
2019-05-13 15:40:00,36.84,36.87,36.81,36.85,113820.0,30.8473,30.8725,30.8222,30.8557,113820.0
2019-05-13 15:50:00,36.84,36.87,36.78,36.82,319812.0,30.8473,30.8725,30.7971,30.8306,319812.0
2019-05-14 09:30:00,36.97,37.06,36.67,36.79,77751.0,30.9562,31.0316,30.705,30.8055,77751.0
2019-05-14 09:40:00,36.74,36.83,36.64,36.69,43480.0,30.7636,30.839,30.6799,30.7217,43480.0
2019-05-14 09:50:00,36.68,36.71,36.54,36.57,59720.0,30.7134,30.7385,30.5961,30.6213,59720.0
2019-05-14 10:00:00,36.57,36.59,36.37,36.37,70624.0,30.6213,30.638,30.4538,30.4538,70624.0
2019-05-14 10:10:00,36.36,36.42,36.32,36.38,73075.0,30.4454,30.4957,30.4119,30.4622,73075.0
2019-05-14 10:20:00,36.39,36.57,36.37,36.53,75309.0,30.4705,30.6213,30.4538,30.5878,75309.0
2019-05-14 10:30:00,36.53,36.54,36.32,36.38,88584.0,30.5878,30.5961,30.4119,30.4622,88584.0
2019-05-14 10:40:00,36.37,36.41,36.25,36.26,80328.0,30.4538,30.4873,30.3533,30.3617,80328.0
2019-05-14 10:50:00,36.26,36.3,36.23,36.26,47854.0,30.3617,30.3952,30.3366,30.3617,47854.0
2019-05-14 11:00:00,36.25,36.33,36.15,36.21,61104.0,30.3533,30.4203,30.2696,30.3198,61104.0
2019-05-14 11:10:00,36.21,36.22,36.13,36.16,40306.0,30.3198,30.3282,30.2528,30.278,40306.0
2019-05-14 11:20:00,36.17,36.34,36.16,36.29,56482.0,30.2863,30.4287,30.278,30.3868,56482.0
2019-05-14 11:30:00,36.28,36.35,36.27,36.34,88479.0,30.3784,30.437,30.3701,30.4287,88479.0
2019-05-14 11:40:00,36.34,36.37,36.28,36.33,58420.0,30.4287,30.4538,30.3784,30.4203,58420.0
2019-05-14 11:50:00,36.33,36.35,36.26,36.26,55509.0,30.4203,30.437,30.3617,30.3617,55509.0
2019-05-14 12:00:00,36.25,36.31,36.13,36.24,90310.0,30.3533,30.4036,30.2528,30.3449,90310.0
2019-05-14 12:10:00,36.24,36.27,36.18,36.26,55684.0,30.3449,30.3701,30.2947,30.3617,55684.0
2019-05-14 12:20:00,36.26,36.29,36.14,36.14,33112.0,30.3617,30.3868,30.2612,30.2612,33112.0
2019-05-14 12:30:00,36.14,36.18,36.06,36.15,52736.0,30.2612,30.2947,30.1942,30.2696,52736.0
2019-05-14 12:40:00,36.14,36.23,36.13,36.2,117488.0,30.2612,30.3366,30.2528,30.3114,117488.0
2019-05-14 12:50:00,36.19,36.25,36.18,36.22,83357.0,30.3031,30.3533,30.2947,30.3282,83357.0
2019-05-14 13:00:00,36.22,36.23,36.16,36.19,94153.0,30.3282,30.3366,30.278,30.3031,94153.0
2019-05-14 13:10:00,36.19,36.28,36.18,36.27,69676.0,30.3031,30.3784,30.2947,30.3701,69676.0
2019-05-14 13:20:00,36.27,36.36,36.25,36.3,58845.0,30.3701,30.4454,30.3533,30.3952,58845.0
2019-05-14 13:30:00,36.3,36.34,36.26,36.27,62619.0,30.3952,30.4287,30.3617,30.3701,62619.0
2019-05-14 13:40:00,36.28,36.36,36.27,36.32,49199.0,30.3784,30.4454,30.3701,30.4119,49199.0
2019-05-14 13:50:00,36.32,36.38,36.31,36.35,47316.0,30.4119,30.4622,30.4036,30.437,47316.0
2019-05-14 14:00:00,36.35,36.37,36.3,36.31,57157.0,30.437,30.4538,30.3952,30.4036,57157.0
2019-05-14 14:10:00,36.31,36.41,36.29,36.41,48419.0,30.4036,30.4873,30.3868,30.4873,48419.0
2019-05-14 14:20:00,36.41,36.52,36.39,36.45,54370.0,30.4873,30.5794,30.4705,30.5208,54370.0
2019-05-14 14:30:00,36.44,36.47,36.38,36.42,112163.0,30.5124,30.5375,30.4622,30.4957,112163.0
2019-05-14 14:40:00,36.41,36.55,36.38,36.52,81237.0,30.4873,30.6045,30.4622,30.5794,81237.0
2019-05-14 14:50:00,36.52,36.53,36.43,36.43,53048.0,30.5794,30.5878,30.504,30.504,53048.0
2019-05-14 15:00:00,36.43,36.43,36.37,36.4,63834.0,30.504,30.504,30.4538,30.4789,63834.0
2019-05-14 15:10:00,36.4,36.46,36.37,36.45,82154.0,30.4789,30.5292,30.4538,30.5208,82154.0
2019-05-14 15:20:00,36.46,36.47,36.39,36.4,79760.0,30.5292,30.5375,30.4705,30.4789,79760.0
2019-05-14 15:30:00,36.41,36.41,36.29,36.3,158451.0,30.4873,30.4873,30.3868,30.3952,158451.0
2019-05-14 15:40:00,36.3,36.34,36.22,36.3,149714.0,30.3952,30.4287,30.3282,30.3952,149714.0
2019-05-14 15:50:00,36.3,36.3,36.19,36.24,476880.0,30.3952,30.3952,30.3031,30.3449,476880.0
2019-05-15 09:30:00,36.05,36.08,35.88,36.02,41256.0,30.1858,30.211,30.0435,30.1607,41256.0
2019-05-15 09:40:00,36.02,36.16,36.01,36.01,41735.0,30.1607,30.278,30.1524,30.1524,41735.0
2019-05-15 09:50:00,36.02,36.07,36.0,36.02,23973.0,30.1607,30.2026,30.144,30.1607,23973.0
2019-05-15 10:00:00,36.01,36.04,35.93,36.02,41029.0,30.1524,30.1775,30.0854,30.1607,41029.0
2019-05-15 10:10:00,36.02,36.25,36.0,36.16,61874.0,30.1607,30.3533,30.144,30.278,61874.0
2019-05-15 10:20:00,36.16,36.18,36.06,36.1,64604.0,30.278,30.2947,30.1942,30.2277,64604.0
2019-05-15 10:30:00,36.09,36.16,36.09,36.1,58484.0,30.2193,30.278,30.2193,30.2277,58484.0
2019-05-15 10:40:00,36.09,36.1,36.02,36.05,35889.0,30.2193,30.2277,30.1607,30.1858,35889.0
2019-05-15 10:50:00,36.06,36.1,36.04,36.05,27544.0,30.1942,30.2277,30.1775,30.1858,27544.0
2019-05-15 11:00:00,36.06,36.1,35.95,35.95,75888.0,30.1942,30.2277,30.1021,30.1021,75888.0
2019-05-15 11:10:00,35.95,35.97,35.89,35.9,45965.0,30.1021,30.1189,30.0519,30.0602,45965.0
2019-05-15 11:20:00,35.9,36.02,35.87,36.02,56594.0,30.0602,30.1607,30.0351,30.1607,56594.0
2019-05-15 11:30:00,36.02,36.09,36.0,36.06,47013.0,30.1607,30.2193,30.144,30.1942,47013.0
2019-05-15 11:40:00,36.06,36.06,36.0,36.01,50307.0,30.1942,30.1942,30.144,30.1524,50307.0
2019-05-15 11:50:00,36.01,36.14,36.01,36.11,43117.0,30.1524,30.2612,30.1524,30.2361,43117.0
2019-05-15 12:00:00,36.1,36.17,36.09,36.16,32927.0,30.2277,30.2863,30.2193,30.278,32927.0
2019-05-15 12:10:00,36.15,36.16,36.08,36.08,30629.0,30.2696,30.278,30.211,30.211,30629.0
2019-05-15 12:20:00,36.09,36.11,36.02,36.05,63004.0,30.2193,30.2361,30.1607,30.1858,63004.0
2019-05-15 12:30:00,36.05,36.09,36.01,36.04,75490.0,30.1858,30.2193,30.1524,30.1775,75490.0
2019-05-15 12:40:00,36.04,36.05,35.96,35.97,51132.0,30.1775,30.1858,30.1105,30.1189,51132.0
2019-05-15 12:50:00,35.97,35.98,35.88,35.89,28411.0,30.1189,30.1272,30.0435,30.0519,28411.0
2019-05-15 13:00:00,35.89,35.89,35.83,35.84,46337.0,30.0519,30.0519,30.0016,30.01,46337.0
2019-05-15 13:10:00,35.84,35.9,35.83,35.84,31841.0,30.01,30.0602,30.0016,30.01,31841.0
2019-05-15 13:20:00,35.83,35.83,35.62,35.63,75495.0,30.0016,30.0016,29.8258,29.8342,75495.0
2019-05-15 13:30:00,35.63,35.81,35.59,35.77,55609.0,29.8342,29.9849,29.8007,29.9514,55609.0
2019-05-15 13:40:00,35.78,35.85,35.75,35.84,97171.0,29.9598,30.0184,29.9346,30.01,97171.0
2019-05-15 13:50:00,35.84,35.89,35.8,35.89,46798.0,30.01,30.0519,29.9765,30.0519,46798.0
2019-05-15 14:00:00,35.88,35.92,35.85,35.86,49431.0,30.0435,30.077,30.0184,30.0268,49431.0
2019-05-15 14:10:00,35.87,35.99,35.85,35.99,106634.0,30.0351,30.1356,30.0184,30.1356,106634.0
2019-05-15 14:20:00,35.99,36.06,35.93,36.05,118506.0,30.1356,30.1942,30.0854,30.1858,118506.0
2019-05-15 14:30:00,36.05,36.11,36.01,36.11,71870.0,30.1858,30.2361,30.1524,30.2361,71870.0
2019-05-15 14:40:00,36.1,36.19,36.1,36.15,70853.0,30.2277,30.3031,30.2277,30.2696,70853.0
2019-05-15 14:50:00,36.15,36.15,36.03,36.04,52083.0,30.2696,30.2696,30.1691,30.1775,52083.0
2019-05-15 15:00:00,36.04,36.11,35.99,36.09,63324.0,30.1775,30.2361,30.1356,30.2193,63324.0
2019-05-15 15:10:00,36.09,36.1,36.03,36.05,42929.0,30.2193,30.2277,30.1691,30.1858,42929.0
2019-05-15 15:20:00,36.05,36.11,36.03,36.05,48727.0,30.1858,30.2361,30.1691,30.1858,48727.0
2019-05-15 15:30:00,36.04,36.09,36.0,36.01,82997.0,30.1775,30.2193,30.144,30.1524,82997.0
2019-05-15 15:40:00,36.01,36.06,35.97,35.98,121999.0,30.1524,30.1942,30.1189,30.1272,121999.0
2019-05-15 15:50:00,35.99,36.06,35.94,35.99,458288.0,30.1356,30.1942,30.0937,30.1356,458288.0
2019-05-16 09:30:00,36.05,36.3,36.0,36.21,56143.0,30.1858,30.3952,30.144,30.3198,56143.0
2019-05-16 09:40:00,36.22,36.22,35.94,36.02,57603.0,30.3282,30.3282,30.0937,30.1607,57603.0
2019-05-16 09:50:00,36.03,36.09,35.98,36.03,47954.0,30.1691,30.2193,30.1272,30.1691,47954.0
2019-05-16 10:00:00,36.03,36.07,35.94,36.04,53677.0,30.1691,30.2026,30.0937,30.1775,53677.0
2019-05-16 10:10:00,36.04,36.25,36.04,36.11,114850.0,30.1775,30.3533,30.1775,30.2361,114850.0
2019-05-16 10:20:00,36.12,36.21,36.1,36.19,36986.0,30.2445,30.3198,30.2277,30.3031,36986.0
2019-05-16 10:30:00,36.19,36.26,36.13,36.14,39209.0,30.3031,30.3617,30.2528,30.2612,39209.0
2019-05-16 10:40:00,36.14,36.14,36.0,36.05,48816.0,30.2612,30.2612,30.144,30.1858,48816.0
2019-05-16 10:50:00,36.05,36.09,36.02,36.08,68038.0,30.1858,30.2193,30.1607,30.211,68038.0
2019-05-16 11:00:00,36.08,36.1,36.04,36.06,38975.0,30.211,30.2277,30.1775,30.1942,38975.0
2019-05-16 11:10:00,36.05,36.07,35.97,35.98,33729.0,30.1858,30.2026,30.1189,30.1272,33729.0
2019-05-16 11:20:00,35.99,36.01,35.94,35.95,27449.0,30.1356,30.1524,30.0937,30.1021,27449.0
2019-05-16 11:30:00,35.94,35.96,35.91,35.91,42883.0,30.0937,30.1105,30.0686,30.0686,42883.0
2019-05-16 11:40:00,35.91,35.96,35.87,35.87,23874.0,30.0686,30.1105,30.0351,30.0351,23874.0
2019-05-16 11:50:00,35.88,35.92,35.82,35.83,78997.0,30.0435,30.077,29.9933,30.0016,78997.0
2019-05-16 12:00:00,35.84,35.91,35.84,35.9,28657.0,30.01,30.0686,30.01,30.0602,28657.0
2019-05-16 12:10:00,35.9,35.93,35.88,35.93,28560.0,30.0602,30.0854,30.0435,30.0854,28560.0
2019-05-16 12:20:00,35.93,35.93,35.87,35.88,29269.0,30.0854,30.0854,30.0351,30.0435,29269.0
2019-05-16 12:30:00,35.88,35.88,35.81,35.81,37007.0,30.0435,30.0435,29.9849,29.9849,37007.0
2019-05-16 12:40:00,35.82,35.83,35.74,35.75,39370.0,29.9933,30.0016,29.9263,29.9346,39370.0
2019-05-16 12:50:00,35.75,35.77,35.72,35.75,25033.0,29.9346,29.9514,29.9095,29.9346,25033.0
2019-05-16 13:00:00,35.75,35.8,35.72,35.76,36260.0,29.9346,29.9765,29.9095,29.943,36260.0
2019-05-16 13:10:00,35.76,35.77,35.7,35.71,31520.0,29.943,29.9514,29.8928,29.9012,31520.0
2019-05-16 13:20:00,35.71,35.71,35.63,35.63,30550.0,29.9012,29.9012,29.8342,29.8342,30550.0
2019-05-16 13:30:00,35.63,35.7,35.63,35.7,34400.0,29.8342,29.8928,29.8342,29.8928,34400.0
2019-05-16 13:40:00,35.69,35.69,35.63,35.64,23098.0,29.8844,29.8844,29.8342,29.8425,23098.0
2019-05-16 13:50:00,35.64,35.68,35.62,35.66,38295.0,29.8425,29.876,29.8258,29.8593,38295.0
2019-05-16 14:00:00,35.66,35.69,35.64,35.65,34222.0,29.8593,29.8844,29.8425,29.8509,34222.0
2019-05-16 14:10:00,35.65,35.68,35.6,35.64,36691.0,29.8509,29.876,29.809,29.8425,36691.0
2019-05-16 14:20:00,35.65,35.69,35.64,35.67,38167.0,29.8509,29.8844,29.8425,29.8677,38167.0
2019-05-16 14:30:00,35.68,35.73,35.66,35.7,46213.0,29.876,29.9179,29.8593,29.8928,46213.0
2019-05-16 14:40:00,35.7,35.73,35.68,35.72,81261.0,29.8928,29.9179,29.876,29.9095,81261.0
2019-05-16 14:50:00,35.72,35.76,35.68,35.76,54181.0,29.9095,29.943,29.876,29.943,54181.0
2019-05-16 15:00:00,35.76,35.77,35.7,35.73,121639.0,29.943,29.9514,29.8928,29.9179,121639.0
2019-05-16 15:10:00,35.73,35.77,35.69,35.75,120341.0,29.9179,29.9514,29.8844,29.9346,120341.0
2019-05-16 15:20:00,35.76,35.8,35.74,35.8,63902.0,29.943,29.9765,29.9263,29.9765,63902.0
2019-05-16 15:30:00,35.8,35.82,35.75,35.77,95101.0,29.9765,29.9933,29.9346,29.9514,95101.0
2019-05-16 15:40:00,35.78,35.82,35.71,35.8,166653.0,29.9598,29.9933,29.9012,29.9765,166653.0
2019-05-16 15:50:00,35.8,35.87,35.78,35.81,298402.0,29.9765,30.0351,29.9598,29.9849,298402.0
2019-05-17 09:30:00,35.5,35.87,35.43,35.69,141195.0,29.7253,30.0351,29.6667,29.8844,141195.0
2019-05-17 09:40:00,35.68,35.73,35.64,35.68,56192.0,29.876,29.9179,29.8425,29.876,56192.0
2019-05-17 09:50:00,35.69,35.73,35.57,35.59,41921.0,29.8844,29.9179,29.7839,29.8007,41921.0
2019-05-17 10:00:00,35.59,35.61,35.47,35.55,51704.0,29.8007,29.8174,29.7002,29.7672,51704.0
2019-05-17 10:10:00,35.55,35.57,35.49,35.57,67283.0,29.7672,29.7839,29.7169,29.7839,67283.0
2019-05-17 10:20:00,35.57,35.7,35.56,35.68,32748.0,29.7839,29.8928,29.7756,29.876,32748.0
2019-05-17 10:30:00,35.68,35.68,35.56,35.61,24316.0,29.876,29.876,29.7756,29.8174,24316.0
2019-05-17 10:40:00,35.61,35.65,35.59,35.65,35366.0,29.8174,29.8509,29.8007,29.8509,35366.0
2019-05-17 10:50:00,35.65,35.78,35.65,35.75,37761.0,29.8509,29.9598,29.8509,29.9346,37761.0
2019-05-17 11:00:00,35.76,35.8,35.73,35.74,42497.0,29.943,29.9765,29.9179,29.9263,42497.0
2019-05-17 11:10:00,35.75,35.8,35.73,35.73,36582.0,29.9346,29.9765,29.9179,29.9179,36582.0
2019-05-17 11:20:00,35.74,35.82,35.73,35.76,39102.0,29.9263,29.9933,29.9179,29.943,39102.0
2019-05-17 11:30:00,35.77,35.77,35.7,35.74,33530.0,29.9514,29.9514,29.8928,29.9263,33530.0
2019-05-17 11:40:00,35.74,35.74,35.67,35.7,27091.0,29.9263,29.9263,29.8677,29.8928,27091.0
2019-05-17 11:50:00,35.69,35.74,35.66,35.73,41314.0,29.8844,29.9263,29.8593,29.9179,41314.0
2019-05-17 12:00:00,35.73,35.73,35.64,35.7,36177.0,29.9179,29.9179,29.8425,29.8928,36177.0
2019-05-17 12:10:00,35.69,35.69,35.65,35.67,26820.0,29.8844,29.8844,29.8509,29.8677,26820.0
2019-05-17 12:20:00,35.67,35.71,35.65,35.66,25203.0,29.8677,29.9012,29.8509,29.8593,25203.0
2019-05-17 12:30:00,35.65,35.73,35.63,35.72,36489.0,29.8509,29.9179,29.8342,29.9095,36489.0
2019-05-17 12:40:00,35.72,35.75,35.69,35.71,24871.0,29.9095,29.9346,29.8844,29.9012,24871.0
2019-05-17 12:50:00,35.71,35.75,35.68,35.69,23863.0,29.9012,29.9346,29.876,29.8844,23863.0
2019-05-17 13:00:00,35.7,35.73,35.69,35.71,34588.0,29.8928,29.9179,29.8844,29.9012,34588.0
2019-05-17 13:10:00,35.72,35.75,35.71,35.71,30415.0,29.9095,29.9346,29.9012,29.9012,30415.0
2019-05-17 13:20:00,35.7,35.71,35.66,35.66,26400.0,29.8928,29.9012,29.8593,29.8593,26400.0
2019-05-17 13:30:00,35.66,35.69,35.64,35.67,29431.0,29.8593,29.8844,29.8425,29.8677,29431.0
2019-05-17 13:40:00,35.68,35.69,35.65,35.68,34855.0,29.876,29.8844,29.8509,29.876,34855.0
2019-05-17 13:50:00,35.68,35.7,35.65,35.67,23607.0,29.876,29.8928,29.8509,29.8677,23607.0
2019-05-17 14:00:00,35.66,35.68,35.63,35.64,29810.0,29.8593,29.876,29.8342,29.8425,29810.0
2019-05-17 14:10:00,35.64,35.69,35.59,35.67,72208.0,29.8425,29.8844,29.8007,29.8677,72208.0
2019-05-17 14:20:00,35.66,35.73,35.66,35.73,35968.0,29.8593,29.9179,29.8593,29.9179,35968.0
2019-05-17 14:30:00,35.73,35.75,35.68,35.71,40283.0,29.9179,29.9346,29.876,29.9012,40283.0
2019-05-17 14:40:00,35.71,35.77,35.71,35.77,40137.0,29.9012,29.9514,29.9012,29.9514,40137.0
2019-05-17 14:50:00,35.77,35.77,35.69,35.72,69482.0,29.9514,29.9514,29.8844,29.9095,69482.0
2019-05-17 15:00:00,35.71,35.74,35.6,35.61,64897.0,29.9012,29.9263,29.809,29.8174,64897.0
2019-05-17 15:10:00,35.61,35.66,35.59,35.66,53737.0,29.8174,29.8593,29.8007,29.8593,53737.0
2019-05-17 15:20:00,35.66,35.71,35.64,35.7,65943.0,29.8593,29.9012,29.8425,29.8928,65943.0
2019-05-17 15:30:00,35.7,35.7,35.61,35.62,73042.0,29.8928,29.8928,29.8174,29.8258,73042.0
2019-05-17 15:40:00,35.61,35.66,35.55,35.62,102365.0,29.8174,29.8593,29.7672,29.8258,102365.0
2019-05-17 15:50:00,35.62,35.7,35.57,35.58,290888.0,29.8258,29.8928,29.7839,29.7923,290888.0
2019-05-20 09:30:00,35.38,35.47,35.15,35.44,168795.0,29.6248,29.7002,29.4322,29.6751,168795.0
2019-05-20 09:40:00,35.44,35.48,35.13,35.18,76873.0,29.6751,29.7086,29.4155,29.4574,76873.0
2019-05-20 09:50:00,35.19,35.53,35.19,35.5,156245.0,29.4657,29.7504,29.4657,29.7253,156245.0
2019-05-20 10:00:00,35.51,35.93,35.5,35.89,151128.0,29.7337,30.0854,29.7253,30.0519,151128.0
2019-05-20 10:10:00,35.88,35.9,35.78,35.8,92952.0,30.0435,30.0602,29.9598,29.9765,92952.0
2019-05-20 10:20:00,35.8,35.82,35.69,35.74,65190.0,29.9765,29.9933,29.8844,29.9263,65190.0
2019-05-20 10:30:00,35.75,35.77,35.62,35.64,71737.0,29.9346,29.9514,29.8258,29.8425,71737.0
2019-05-20 10:40:00,35.63,35.73,35.58,35.58,46795.0,29.8342,29.9179,29.7923,29.7923,46795.0
2019-05-20 10:50:00,35.58,35.71,35.57,35.7,134689.0,29.7923,29.9012,29.7839,29.8928,134689.0
2019-05-20 11:00:00,35.71,35.78,35.66,35.77,178095.0,29.9012,29.9598,29.8593,29.9514,178095.0
2019-05-20 11:10:00,35.76,35.88,35.76,35.81,161220.0,29.943,30.0435,29.943,29.9849,161220.0
2019-05-20 11:20:00,35.81,35.84,35.72,35.74,81631.0,29.9849,30.01,29.9095,29.9263,81631.0
2019-05-20 11:30:00,35.73,35.79,35.71,35.76,70043.0,29.9179,29.9681,29.9012,29.943,70043.0
2019-05-20 11:40:00,35.77,35.83,35.73,35.75,61697.0,29.9514,30.0016,29.9179,29.9346,61697.0
2019-05-20 11:50:00,35.75,35.97,35.75,35.79,465428.0,29.9346,30.1189,29.9346,29.9681,465428.0
2019-05-20 12:00:00,35.78,35.78,35.7,35.75,65303.0,29.9598,29.9598,29.8928,29.9346,65303.0
2019-05-20 12:10:00,35.75,35.81,35.71,35.78,56300.0,29.9346,29.9849,29.9012,29.9598,56300.0
2019-05-20 12:20:00,35.78,35.8,35.74,35.76,63397.0,29.9598,29.9765,29.9263,29.943,63397.0
2019-05-20 12:30:00,35.76,35.83,35.7,35.83,83653.0,29.943,30.0016,29.8928,30.0016,83653.0
2019-05-20 12:40:00,35.83,35.83,35.75,35.8,94441.0,30.0016,30.0016,29.9346,29.9765,94441.0
2019-05-20 12:50:00,35.79,35.88,35.76,35.77,86023.0,29.9681,30.0435,29.943,29.9514,86023.0
2019-05-20 13:00:00,35.76,35.8,35.74,35.78,51478.0,29.943,29.9765,29.9263,29.9598,51478.0
2019-05-20 13:10:00,35.77,35.81,35.77,35.79,51708.0,29.9514,29.9849,29.9514,29.9681,51708.0
2019-05-20 13:20:00,35.79,35.82,35.78,35.81,46925.0,29.9681,29.9933,29.9598,29.9849,46925.0
2019-05-20 13:30:00,35.81,35.83,35.78,35.79,34233.0,29.9849,30.0016,29.9598,29.9681,34233.0
2019-05-20 13:40:00,35.79,35.8,35.74,35.75,49254.0,29.9681,29.9765,29.9263,29.9346,49254.0
2019-05-20 13:50:00,35.76,35.79,35.71,35.79,58795.0,29.943,29.9681,29.9012,29.9681,58795.0
2019-05-20 14:00:00,35.8,35.8,35.75,35.78,34404.0,29.9765,29.9765,29.9346,29.9598,34404.0
2019-05-20 14:10:00,35.78,35.79,35.67,35.67,33964.0,29.9598,29.9681,29.8677,29.8677,33964.0
2019-05-20 14:20:00,35.68,35.74,35.67,35.73,41560.0,29.876,29.9263,29.8677,29.9179,41560.0
2019-05-20 14:30:00,35.73,35.74,35.65,35.72,117659.0,29.9179,29.9263,29.8509,29.9095,117659.0
2019-05-20 14:40:00,35.72,35.83,35.71,35.78,147111.0,29.9095,30.0016,29.9012,29.9598,147111.0
2019-05-20 14:50:00,35.79,35.79,35.72,35.75,62555.0,29.9681,29.9681,29.9095,29.9346,62555.0
2019-05-20 15:00:00,35.75,35.8,35.71,35.71,58846.0,29.9346,29.9765,29.9012,29.9012,58846.0
2019-05-20 15:10:00,35.72,35.74,35.65,35.72,69350.0,29.9095,29.9263,29.8509,29.9095,69350.0
2019-05-20 15:20:00,35.71,35.74,35.66,35.73,60337.0,29.9012,29.9263,29.8593,29.9179,60337.0
2019-05-20 15:30:00,35.73,35.91,35.71,35.91,357359.0,29.9179,30.0686,29.9012,30.0686,357359.0
2019-05-20 15:40:00,35.9,35.91,35.86,35.86,171387.0,30.0602,30.0686,30.0268,30.0268,171387.0
2019-05-20 15:50:00,35.86,35.95,35.85,35.92,374086.0,30.0268,30.1021,30.0184,30.077,374086.0
2019-05-21 09:30:00,35.92,36.53,35.82,36.52,195451.0,30.077,30.5878,29.9933,30.5794,195451.0
2019-05-21 09:40:00,36.51,36.61,36.19,36.33,74115.0,30.571,30.6548,30.3031,30.4203,74115.0
2019-05-21 09:50:00,36.34,36.59,36.3,36.34,108125.0,30.4287,30.638,30.3952,30.4287,108125.0
2019-05-21 10:00:00,36.35,36.62,36.24,36.56,123708.0,30.437,30.6631,30.3449,30.6129,123708.0
2019-05-21 10:10:00,36.57,36.57,36.43,36.54,40501.0,30.6213,30.6213,30.504,30.5961,40501.0
2019-05-21 10:20:00,36.54,36.55,36.39,36.48,63611.0,30.5961,30.6045,30.4705,30.5459,63611.0
2019-05-21 10:30:00,36.49,36.67,36.47,36.63,75915.0,30.5543,30.705,30.5375,30.6715,75915.0
2019-05-21 10:40:00,36.63,36.68,36.58,36.65,65961.0,30.6715,30.7134,30.6296,30.6882,65961.0
2019-05-21 10:50:00,36.65,36.87,36.61,36.81,122067.0,30.6882,30.8725,30.6548,30.8222,122067.0
2019-05-21 11:00:00,36.81,36.91,36.74,36.9,171912.0,30.8222,30.906,30.7636,30.8976,171912.0
2019-05-21 11:10:00,36.91,36.96,36.8,36.85,80065.0,30.906,30.9478,30.8138,30.8557,80065.0
2019-05-21 11:20:00,36.86,36.87,36.76,36.77,107779.0,30.8641,30.8725,30.7804,30.7887,107779.0
2019-05-21 11:30:00,36.78,36.8,36.62,36.64,79664.0,30.7971,30.8138,30.6631,30.6799,79664.0
2019-05-21 11:40:00,36.63,36.64,36.56,36.61,48747.0,30.6715,30.6799,30.6129,30.6548,48747.0
2019-05-21 11:50:00,36.62,36.8,36.58,36.7,104164.0,30.6631,30.8138,30.6296,30.7301,104164.0
2019-05-21 12:00:00,36.7,36.73,36.65,36.7,40367.0,30.7301,30.7552,30.6882,30.7301,40367.0
2019-05-21 12:10:00,36.7,36.75,36.66,36.68,131494.0,30.7301,30.772,30.6966,30.7134,131494.0
2019-05-21 12:20:00,36.68,36.71,36.61,36.71,78702.0,30.7134,30.7385,30.6548,30.7385,78702.0
2019-05-21 12:30:00,36.71,36.73,36.64,36.73,56442.0,30.7385,30.7552,30.6799,30.7552,56442.0
2019-05-21 12:40:00,36.73,36.79,36.69,36.79,87848.0,30.7552,30.8055,30.7217,30.8055,87848.0
2019-05-21 12:50:00,36.79,36.84,36.74,36.75,31187.0,30.8055,30.8473,30.7636,30.772,31187.0
2019-05-21 13:00:00,36.74,36.82,36.73,36.82,44429.0,30.7636,30.8306,30.7552,30.8306,44429.0
2019-05-21 13:10:00,36.82,36.85,36.7,36.74,47939.0,30.8306,30.8557,30.7301,30.7636,47939.0
2019-05-21 13:20:00,36.74,36.77,36.71,36.72,34254.0,30.7636,30.7887,30.7385,30.7469,34254.0
2019-05-21 13:30:00,36.72,36.78,36.67,36.77,31284.0,30.7469,30.7971,30.705,30.7887,31284.0
2019-05-21 13:40:00,36.77,36.95,36.75,36.85,94579.0,30.7887,30.9394,30.772,30.8557,94579.0
2019-05-21 13:50:00,36.84,36.89,36.8,36.85,34151.0,30.8473,30.8892,30.8138,30.8557,34151.0
2019-05-21 14:00:00,36.85,36.89,36.79,36.8,44806.0,30.8557,30.8892,30.8055,30.8138,44806.0
2019-05-21 14:10:00,36.81,36.9,36.79,36.84,79354.0,30.8222,30.8976,30.8055,30.8473,79354.0
2019-05-21 14:20:00,36.84,36.89,36.82,36.84,71002.0,30.8473,30.8892,30.8306,30.8473,71002.0
2019-05-21 14:30:00,36.84,36.86,36.79,36.85,78054.0,30.8473,30.8641,30.8055,30.8557,78054.0
2019-05-21 14:40:00,36.86,36.89,36.85,36.87,43338.0,30.8641,30.8892,30.8557,30.8725,43338.0
2019-05-21 14:50:00,36.86,36.92,36.85,36.9,104731.0,30.8641,30.9143,30.8557,30.8976,104731.0
2019-05-21 15:00:00,36.89,36.95,36.86,36.95,73552.0,30.8892,30.9394,30.8641,30.9394,73552.0
2019-05-21 15:10:00,36.95,36.95,36.8,36.8,63131.0,30.9394,30.9394,30.8138,30.8138,63131.0
2019-05-21 15:20:00,36.8,36.82,36.74,36.78,62543.0,30.8138,30.8306,30.7636,30.7971,62543.0
2019-05-21 15:30:00,36.79,36.85,36.77,36.84,94080.0,30.8055,30.8557,30.7887,30.8473,94080.0
2019-05-21 15:40:00,36.85,36.87,36.77,36.82,146127.0,30.8557,30.8725,30.7887,30.8306,146127.0
2019-05-21 15:50:00,36.82,36.82,36.67,36.7,375471.0,30.8306,30.8306,30.705,30.7301,375471.0
2019-05-22 09:30:00,36.52,36.8,36.52,36.69,51916.0,30.5794,30.8138,30.5794,30.7217,51916.0
2019-05-22 09:40:00,36.69,36.76,36.63,36.7,45235.0,30.7217,30.7804,30.6715,30.7301,45235.0
2019-05-22 09:50:00,36.68,36.68,36.55,36.58,60260.0,30.7134,30.7134,30.6045,30.6296,60260.0
2019-05-22 10:00:00,36.58,36.69,36.54,36.55,86063.0,30.6296,30.7217,30.5961,30.6045,86063.0
2019-05-22 10:10:00,36.55,36.69,36.51,36.56,144524.0,30.6045,30.7217,30.571,30.6129,144524.0
2019-05-22 10:20:00,36.56,36.6,36.51,36.58,62975.0,30.6129,30.6464,30.571,30.6296,62975.0
2019-05-22 10:30:00,36.57,36.58,36.47,36.47,102153.0,30.6213,30.6296,30.5375,30.5375,102153.0
2019-05-22 10:40:00,36.47,36.47,36.33,36.34,51369.0,30.5375,30.5375,30.4203,30.4287,51369.0
2019-05-22 10:50:00,36.35,36.46,36.33,36.43,68268.0,30.437,30.5292,30.4203,30.504,68268.0
2019-05-22 11:00:00,36.43,36.56,36.42,36.54,77949.0,30.504,30.6129,30.4957,30.5961,77949.0
2019-05-22 11:10:00,36.54,36.64,36.52,36.55,111653.0,30.5961,30.6799,30.5794,30.6045,111653.0
2019-05-22 11:20:00,36.55,36.56,36.5,36.55,42747.0,30.6045,30.6129,30.5626,30.6045,42747.0
2019-05-22 11:30:00,36.56,36.56,36.49,36.51,42616.0,30.6129,30.6129,30.5543,30.571,42616.0
2019-05-22 11:40:00,36.51,36.54,36.49,36.51,37395.0,30.571,30.5961,30.5543,30.571,37395.0
2019-05-22 11:50:00,36.51,36.6,36.49,36.6,45101.0,30.571,30.6464,30.5543,30.6464,45101.0
2019-05-22 12:00:00,36.6,36.65,36.58,36.6,66144.0,30.6464,30.6882,30.6296,30.6464,66144.0
2019-05-22 12:10:00,36.6,36.6,36.52,36.53,32915.0,30.6464,30.6464,30.5794,30.5878,32915.0
2019-05-22 12:20:00,36.54,36.59,36.53,36.56,24280.0,30.5961,30.638,30.5878,30.6129,24280.0
2019-05-22 12:30:00,36.56,36.56,36.5,36.51,16804.0,30.6129,30.6129,30.5626,30.571,16804.0
2019-05-22 12:40:00,36.52,36.52,36.5,36.51,23837.0,30.5794,30.5794,30.5626,30.571,23837.0
2019-05-22 12:50:00,36.52,36.56,36.5,36.52,23865.0,30.5794,30.6129,30.5626,30.5794,23865.0
2019-05-22 13:00:00,36.52,36.52,36.48,36.51,37587.0,30.5794,30.5794,30.5459,30.571,37587.0
2019-05-22 13:10:00,36.5,36.52,36.49,36.52,36878.0,30.5626,30.5794,30.5543,30.5794,36878.0
2019-05-22 13:20:00,36.51,36.55,36.5,36.53,24160.0,30.571,30.6045,30.5626,30.5878,24160.0
2019-05-22 13:30:00,36.54,36.54,36.49,36.52,32865.0,30.5961,30.5961,30.5543,30.5794,32865.0
2019-05-22 13:40:00,36.52,36.58,36.5,36.51,35105.0,30.5794,30.6296,30.5626,30.571,35105.0
2019-05-22 13:50:00,36.5,36.53,36.5,36.5,24031.0,30.5626,30.5878,30.5626,30.5626,24031.0
2019-05-22 14:00:00,36.51,36.53,36.45,36.52,52407.0,30.571,30.5878,30.5208,30.5794,52407.0
2019-05-22 14:10:00,36.51,36.51,36.4,36.41,31973.0,30.571,30.571,30.4789,30.4873,31973.0
2019-05-22 14:20:00,36.41,36.45,36.38,36.4,30009.0,30.4873,30.5208,30.4622,30.4789,30009.0
2019-05-22 14:30:00,36.41,36.51,36.4,36.51,77640.0,30.4873,30.571,30.4789,30.571,77640.0
2019-05-22 14:40:00,36.51,36.61,36.49,36.5,68520.0,30.571,30.6548,30.5543,30.5626,68520.0
2019-05-22 14:50:00,36.5,36.56,36.47,36.55,45306.0,30.5626,30.6129,30.5375,30.6045,45306.0
2019-05-22 15:00:00,36.55,36.56,36.5,36.54,51637.0,30.6045,30.6129,30.5626,30.5961,51637.0
2019-05-22 15:10:00,36.55,36.57,36.51,36.52,29016.0,30.6045,30.6213,30.571,30.5794,29016.0
2019-05-22 15:20:00,36.52,36.57,36.51,36.54,64131.0,30.5794,30.6213,30.571,30.5961,64131.0
2019-05-22 15:30:00,36.54,36.57,36.52,36.52,60086.0,30.5961,30.6213,30.5794,30.5794,60086.0
2019-05-22 15:40:00,36.52,36.55,36.45,36.5,142463.0,30.5794,30.6045,30.5208,30.5626,142463.0
2019-05-22 15:50:00,36.51,36.53,36.47,36.49,248702.0,30.571,30.5878,30.5375,30.5543,248702.0
2019-05-23 09:30:00,36.21,36.29,36.0,36.14,48664.0,30.3198,30.3868,30.144,30.2612,48664.0
2019-05-23 09:40:00,36.13,36.23,36.11,36.21,49176.0,30.2528,30.3366,30.2361,30.3198,49176.0
2019-05-23 09:50:00,36.18,36.19,35.9,35.93,77740.0,30.2947,30.3031,30.0602,30.0854,77740.0
2019-05-23 10:00:00,35.93,36.02,35.89,36.0,53840.0,30.0854,30.1607,30.0519,30.144,53840.0
2019-05-23 10:10:00,36.0,36.08,35.98,36.02,41309.0,30.144,30.211,30.1272,30.1607,41309.0
2019-05-23 10:20:00,36.02,36.02,35.91,35.95,47006.0,30.1607,30.1607,30.0686,30.1021,47006.0
2019-05-23 10:30:00,35.95,35.97,35.9,35.94,53455.0,30.1021,30.1189,30.0602,30.0937,53455.0
2019-05-23 10:40:00,35.95,36.02,35.79,35.8,316976.0,30.1021,30.1607,29.9681,29.9765,316976.0
2019-05-23 10:50:00,35.8,35.82,35.69,35.7,72169.0,29.9765,29.9933,29.8844,29.8928,72169.0
2019-05-23 11:00:00,35.7,35.72,35.64,35.66,82196.0,29.8928,29.9095,29.8425,29.8593,82196.0
2019-05-23 11:10:00,35.66,35.76,35.5,35.71,131398.0,29.8593,29.943,29.7253,29.9012,131398.0
2019-05-23 11:20:00,35.71,35.71,35.55,35.61,55580.0,29.9012,29.9012,29.7672,29.8174,55580.0
2019-05-23 11:30:00,35.61,35.66,35.56,35.63,56336.0,29.8174,29.8593,29.7756,29.8342,56336.0
2019-05-23 11:40:00,35.64,35.64,35.55,35.63,56947.0,29.8425,29.8425,29.7672,29.8342,56947.0
2019-05-23 11:50:00,35.64,35.66,35.56,35.59,56499.0,29.8425,29.8593,29.7756,29.8007,56499.0
2019-05-23 12:00:00,35.58,35.66,35.54,35.65,64393.0,29.7923,29.8593,29.7588,29.8509,64393.0
2019-05-23 12:10:00,35.65,35.67,35.6,35.61,39939.0,29.8509,29.8677,29.809,29.8174,39939.0
2019-05-23 12:20:00,35.6,35.66,35.58,35.66,38250.0,29.809,29.8593,29.7923,29.8593,38250.0
2019-05-23 12:30:00,35.66,35.67,35.58,35.63,45019.0,29.8593,29.8677,29.7923,29.8342,45019.0
2019-05-23 12:40:00,35.63,35.63,35.59,35.61,57362.0,29.8342,29.8342,29.8007,29.8174,57362.0
2019-05-23 12:50:00,35.6,35.61,35.55,35.56,50312.0,29.809,29.8174,29.7672,29.7756,50312.0
2019-05-23 13:00:00,35.55,35.58,35.52,35.55,46580.0,29.7672,29.7923,29.7421,29.7672,46580.0
2019-05-23 13:10:00,35.55,35.61,35.54,35.55,43566.0,29.7672,29.8174,29.7588,29.7672,43566.0
2019-05-23 13:20:00,35.54,35.6,35.52,35.58,42647.0,29.7588,29.809,29.7421,29.7923,42647.0
2019-05-23 13:30:00,35.57,35.58,35.5,35.51,41162.0,29.7839,29.7923,29.7253,29.7337,41162.0
2019-05-23 13:40:00,35.51,35.57,35.51,35.55,60974.0,29.7337,29.7839,29.7337,29.7672,60974.0
2019-05-23 13:50:00,35.55,35.58,35.53,35.56,34830.0,29.7672,29.7923,29.7504,29.7756,34830.0
2019-05-23 14:00:00,35.57,35.75,35.55,35.73,87056.0,29.7839,29.9346,29.7672,29.9179,87056.0
2019-05-23 14:10:00,35.73,35.82,35.73,35.76,65413.0,29.9179,29.9933,29.9179,29.943,65413.0
2019-05-23 14:20:00,35.76,35.82,35.73,35.73,43944.0,29.943,29.9933,29.9179,29.9179,43944.0
2019-05-23 14:30:00,35.73,35.79,35.69,35.7,28154.0,29.9179,29.9681,29.8844,29.8928,28154.0
2019-05-23 14:40:00,35.69,35.71,35.65,35.69,44113.0,29.8844,29.9012,29.8509,29.8844,44113.0
2019-05-23 14:50:00,35.69,35.71,35.66,35.68,32587.0,29.8844,29.9012,29.8593,29.876,32587.0
2019-05-23 15:00:00,35.67,35.68,35.55,35.57,44238.0,29.8677,29.876,29.7672,29.7839,44238.0
2019-05-23 15:10:00,35.57,35.64,35.53,35.62,51278.0,29.7839,29.8425,29.7504,29.8258,51278.0
2019-05-23 15:20:00,35.63,35.71,35.62,35.67,56386.0,29.8342,29.9012,29.8258,29.8677,56386.0
2019-05-23 15:30:00,35.68,35.69,35.59,35.59,75039.0,29.876,29.8844,29.8007,29.8007,75039.0
2019-05-23 15:40:00,35.6,35.6,35.48,35.51,143991.0,29.809,29.809,29.7086,29.7337,143991.0
2019-05-23 15:50:00,35.51,35.57,35.44,35.54,550475.0,29.7337,29.7839,29.6751,29.7588,550475.0
2019-05-24 09:30:00,35.61,35.69,35.46,35.66,30937.0,29.8174,29.8844,29.6918,29.8593,30937.0
2019-05-24 09:40:00,35.65,35.76,35.59,35.76,36219.0,29.8509,29.943,29.8007,29.943,36219.0
2019-05-24 09:50:00,35.75,35.94,35.71,35.86,64906.0,29.9346,30.0937,29.9012,30.0268,64906.0
2019-05-24 10:00:00,35.85,35.93,35.76,35.93,49959.0,30.0184,30.0854,29.943,30.0854,49959.0
2019-05-24 10:10:00,35.93,35.96,35.89,35.9,67330.0,30.0854,30.1105,30.0519,30.0602,67330.0
2019-05-24 10:20:00,35.89,36.05,35.87,35.97,83419.0,30.0519,30.1858,30.0351,30.1189,83419.0
2019-05-24 10:30:00,35.97,36.01,35.95,35.97,31387.0,30.1189,30.1524,30.1021,30.1189,31387.0
2019-05-24 10:40:00,35.97,35.98,35.86,35.86,35904.0,30.1189,30.1272,30.0268,30.0268,35904.0
2019-05-24 10:50:00,35.86,35.89,35.81,35.81,45332.0,30.0268,30.0519,29.9849,29.9849,45332.0
2019-05-24 11:00:00,35.81,35.83,35.75,35.82,45652.0,29.9849,30.0016,29.9346,29.9933,45652.0
2019-05-24 11:10:00,35.82,35.84,35.79,35.8,39934.0,29.9933,30.01,29.9681,29.9765,39934.0
2019-05-24 11:20:00,35.79,35.8,35.69,35.73,41814.0,29.9681,29.9765,29.8844,29.9179,41814.0
2019-05-24 11:30:00,35.73,35.76,35.69,35.75,44813.0,29.9179,29.943,29.8844,29.9346,44813.0
2019-05-24 11:40:00,35.74,35.76,35.73,35.74,34670.0,29.9263,29.943,29.9179,29.9263,34670.0
2019-05-24 11:50:00,35.75,35.76,35.67,35.68,32281.0,29.9346,29.943,29.8677,29.876,32281.0
2019-05-24 12:00:00,35.68,35.72,35.66,35.66,29352.0,29.876,29.9095,29.8593,29.8593,29352.0
2019-05-24 12:10:00,35.66,35.66,35.6,35.61,27925.0,29.8593,29.8593,29.809,29.8174,27925.0
2019-05-24 12:20:00,35.61,35.68,35.56,35.68,51005.0,29.8174,29.876,29.7756,29.876,51005.0
2019-05-24 12:30:00,35.68,35.69,35.66,35.69,28373.0,29.876,29.8844,29.8593,29.8844,28373.0
2019-05-24 12:40:00,35.69,35.73,35.63,35.63,33797.0,29.8844,29.9179,29.8342,29.8342,33797.0
2019-05-24 12:50:00,35.63,35.66,35.6,35.63,30216.0,29.8342,29.8593,29.809,29.8342,30216.0
2019-05-24 13:00:00,35.63,35.66,35.6,35.63,28233.0,29.8342,29.8593,29.809,29.8342,28233.0
2019-05-24 13:10:00,35.64,35.71,35.63,35.71,32172.0,29.8425,29.9012,29.8342,29.9012,32172.0
2019-05-24 13:20:00,35.7,35.75,35.7,35.75,25296.0,29.8928,29.9346,29.8928,29.9346,25296.0
2019-05-24 13:30:00,35.75,35.76,35.73,35.74,32454.0,29.9346,29.943,29.9179,29.9263,32454.0
2019-05-24 13:40:00,35.73,35.76,35.71,35.72,33467.0,29.9179,29.943,29.9012,29.9095,33467.0
2019-05-24 13:50:00,35.72,35.75,35.7,35.71,24790.0,29.9095,29.9346,29.8928,29.9012,24790.0
2019-05-24 14:00:00,35.71,35.73,35.65,35.66,26714.0,29.9012,29.9179,29.8509,29.8593,26714.0
2019-05-24 14:10:00,35.66,35.76,35.65,35.72,76079.0,29.8593,29.943,29.8509,29.9095,76079.0
2019-05-24 14:20:00,35.72,35.73,35.65,35.65,23687.0,29.9095,29.9179,29.8509,29.8509,23687.0
2019-05-24 14:30:00,35.65,35.66,35.6,35.61,34964.0,29.8509,29.8593,29.809,29.8174,34964.0
2019-05-24 14:40:00,35.61,35.62,35.56,35.57,30050.0,29.8174,29.8258,29.7756,29.7839,30050.0
2019-05-24 14:50:00,35.56,35.68,35.53,35.68,40538.0,29.7756,29.876,29.7504,29.876,40538.0
2019-05-24 15:00:00,35.68,35.68,35.65,35.66,29631.0,29.876,29.876,29.8509,29.8593,29631.0
2019-05-24 15:10:00,35.66,35.67,35.63,35.64,45796.0,29.8593,29.8677,29.8342,29.8425,45796.0
2019-05-24 15:20:00,35.63,35.7,35.63,35.7,48393.0,29.8342,29.8928,29.8342,29.8928,48393.0
2019-05-24 15:30:00,35.7,35.71,35.66,35.7,81537.0,29.8928,29.9012,29.8593,29.8928,81537.0
2019-05-24 15:40:00,35.71,35.71,35.59,35.61,105110.0,29.9012,29.9012,29.8007,29.8174,105110.0
2019-05-24 15:50:00,35.61,35.62,35.49,35.54,422823.0,29.8174,29.8258,29.7169,29.7588,422823.0
2019-05-28 09:30:00,35.5,35.71,35.38,35.45,62197.0,29.7253,29.9012,29.6248,29.6834,62197.0
2019-05-28 09:40:00,35.45,35.64,35.45,35.63,52925.0,29.6834,29.8425,29.6834,29.8342,52925.0
2019-05-28 09:50:00,35.62,35.63,35.46,35.55,35741.0,29.8258,29.8342,29.6918,29.7672,35741.0
2019-05-28 10:00:00,35.55,35.56,35.27,35.28,80626.0,29.7672,29.7756,29.5327,29.5411,80626.0
2019-05-28 10:10:00,35.29,35.33,35.07,35.16,172664.0,29.5495,29.583,29.3653,29.4406,172664.0
2019-05-28 10:20:00,35.16,35.22,35.08,35.1,27824.0,29.4406,29.4909,29.3736,29.3904,27824.0
2019-05-28 10:30:00,35.1,35.1,34.87,34.94,46334.0,29.3904,29.3904,29.1978,29.2564,46334.0
2019-05-28 10:40:00,34.94,35.1,34.92,35.03,118761.0,29.2564,29.3904,29.2397,29.3318,118761.0
2019-05-28 10:50:00,35.04,35.2,35.02,35.14,107794.0,29.3401,29.4741,29.3234,29.4239,107794.0
2019-05-28 11:00:00,35.14,35.17,35.1,35.14,98414.0,29.4239,29.449,29.3904,29.4239,98414.0
2019-05-28 11:10:00,35.13,35.15,35.08,35.12,97039.0,29.4155,29.4322,29.3736,29.4071,97039.0
2019-05-28 11:20:00,35.11,35.15,35.02,35.03,43567.0,29.3988,29.4322,29.3234,29.3318,43567.0
2019-05-28 11:30:00,35.03,35.11,35.0,35.1,51007.0,29.3318,29.3988,29.3066,29.3904,51007.0
2019-05-28 11:40:00,35.1,35.22,35.09,35.14,45520.0,29.3904,29.4909,29.382,29.4239,45520.0
2019-05-28 11:50:00,35.14,35.21,35.13,35.19,25575.0,29.4239,29.4825,29.4155,29.4657,25575.0
2019-05-28 12:00:00,35.19,35.24,35.18,35.22,33948.0,29.4657,29.5076,29.4574,29.4909,33948.0
2019-05-28 12:10:00,35.22,35.31,35.22,35.23,65389.0,29.4909,29.5662,29.4909,29.4992,65389.0
2019-05-28 12:20:00,35.23,35.3,35.23,35.26,31506.0,29.4992,29.5578,29.4992,29.5244,31506.0
2019-05-28 12:30:00,35.25,35.27,35.21,35.24,30282.0,29.516,29.5327,29.4825,29.5076,30282.0
2019-05-28 12:40:00,35.25,35.25,35.17,35.23,29132.0,29.516,29.516,29.449,29.4992,29132.0
2019-05-28 12:50:00,35.23,35.23,35.18,35.18,29433.0,29.4992,29.4992,29.4574,29.4574,29433.0
2019-05-28 13:00:00,35.19,35.24,35.18,35.22,34634.0,29.4657,29.5076,29.4574,29.4909,34634.0
2019-05-28 13:10:00,35.22,35.29,35.22,35.25,22400.0,29.4909,29.5495,29.4909,29.516,22400.0
2019-05-28 13:20:00,35.24,35.27,35.19,35.19,29496.0,29.5076,29.5327,29.4657,29.4657,29496.0
2019-05-28 13:30:00,35.19,35.19,35.08,35.08,29478.0,29.4657,29.4657,29.3736,29.3736,29478.0
2019-05-28 13:40:00,35.08,35.16,35.07,35.12,35404.0,29.3736,29.4406,29.3653,29.4071,35404.0
2019-05-28 13:50:00,35.12,35.21,35.09,35.18,121730.0,29.4071,29.4825,29.382,29.4574,121730.0
2019-05-28 14:00:00,35.18,35.18,35.08,35.09,31354.0,29.4574,29.4574,29.3736,29.382,31354.0
2019-05-28 14:10:00,35.09,35.12,35.06,35.09,95763.0,29.382,29.4071,29.3569,29.382,95763.0
2019-05-28 14:20:00,35.09,35.13,35.03,35.13,90089.0,29.382,29.4155,29.3318,29.4155,90089.0
2019-05-28 14:30:00,35.13,35.13,35.01,35.01,108962.0,29.4155,29.4155,29.315,29.315,108962.0
2019-05-28 14:40:00,35.02,35.08,34.99,35.01,97786.0,29.3234,29.3736,29.2983,29.315,97786.0
2019-05-28 14:50:00,35.01,35.06,34.96,35.03,92058.0,29.315,29.3569,29.2732,29.3318,92058.0
2019-05-28 15:00:00,35.03,35.06,35.01,35.05,88012.0,29.3318,29.3569,29.315,29.3485,88012.0
2019-05-28 15:10:00,35.06,35.07,35.0,35.07,98689.0,29.3569,29.3653,29.3066,29.3653,98689.0
2019-05-28 15:20:00,35.07,35.11,34.99,34.99,121935.0,29.3653,29.3988,29.2983,29.2983,121935.0
2019-05-28 15:30:00,35.0,35.01,34.83,34.88,217625.0,29.3066,29.315,29.1643,29.2062,217625.0
2019-05-28 15:40:00,34.88,34.98,34.82,34.91,219185.0,29.2062,29.2899,29.1559,29.2313,219185.0
2019-05-28 15:50:00,34.9,35.07,34.9,35.01,627659.0,29.2229,29.3653,29.2229,29.315,627659.0
2019-05-29 09:30:00,35.02,35.1,34.77,34.81,63552.0,29.3234,29.3904,29.1141,29.1476,63552.0
2019-05-29 09:40:00,34.8,35.0,34.76,34.91,42167.0,29.1392,29.3066,29.1057,29.2313,42167.0
2019-05-29 09:50:00,34.93,34.98,34.84,34.85,34661.0,29.248,29.2899,29.1727,29.181,34661.0
2019-05-29 10:00:00,34.85,34.92,34.82,34.89,45495.0,29.181,29.2397,29.1559,29.2145,45495.0
2019-05-29 10:10:00,34.89,34.94,34.86,34.92,37390.0,29.2145,29.2564,29.1894,29.2397,37390.0
2019-05-29 10:20:00,34.91,35.03,34.9,35.03,30745.0,29.2313,29.3318,29.2229,29.3318,30745.0
2019-05-29 10:30:00,35.03,35.03,34.81,34.82,41228.0,29.3318,29.3318,29.1476,29.1559,41228.0
2019-05-29 10:40:00,34.81,34.83,34.59,34.62,54525.0,29.1476,29.1643,28.9633,28.9885,54525.0
2019-05-29 10:50:00,34.62,34.62,34.5,34.53,73278.0,28.9885,28.9885,28.888,28.9131,73278.0
2019-05-29 11:00:00,34.53,34.54,34.43,34.52,144993.0,28.9131,28.9215,28.8294,28.9047,144993.0
2019-05-29 11:10:00,34.51,34.52,34.38,34.48,215514.0,28.8964,28.9047,28.7875,28.8712,215514.0
2019-05-29 11:20:00,34.47,34.61,34.43,34.61,58164.0,28.8629,28.9801,28.8294,28.9801,58164.0
2019-05-29 11:30:00,34.61,34.7,34.58,34.59,50452.0,28.9801,29.0554,28.955,28.9633,50452.0
2019-05-29 11:40:00,34.59,34.6,34.39,34.43,64635.0,28.9633,28.9717,28.7959,28.8294,64635.0
2019-05-29 11:50:00,34.42,34.43,34.25,34.26,60726.0,28.821,28.8294,28.6786,28.687,60726.0
2019-05-29 12:00:00,34.27,34.42,34.24,34.4,44644.0,28.6954,28.821,28.6703,28.8042,44644.0
2019-05-29 12:10:00,34.39,34.45,34.32,34.45,34936.0,28.7959,28.8461,28.7373,28.8461,34936.0
2019-05-29 12:20:00,34.46,34.47,34.41,34.46,47365.0,28.8545,28.8629,28.8126,28.8545,47365.0
2019-05-29 12:30:00,34.46,34.48,34.41,34.46,34604.0,28.8545,28.8712,28.8126,28.8545,34604.0
2019-05-29 12:40:00,34.47,34.47,34.44,34.45,29973.0,28.8629,28.8629,28.8377,28.8461,29973.0
2019-05-29 12:50:00,34.46,34.48,34.39,34.45,47664.0,28.8545,28.8712,28.7959,28.8461,47664.0
2019-05-29 13:00:00,34.45,34.51,34.37,34.51,38917.0,28.8461,28.8964,28.7791,28.8964,38917.0
2019-05-29 13:10:00,34.52,34.57,34.52,34.55,38609.0,28.9047,28.9466,28.9047,28.9298,38609.0
2019-05-29 13:20:00,34.55,34.61,34.52,34.61,26582.0,28.9298,28.9801,28.9047,28.9801,26582.0
2019-05-29 13:30:00,34.6,34.62,34.58,34.62,26664.0,28.9717,28.9885,28.955,28.9885,26664.0
2019-05-29 13:40:00,34.61,34.65,34.58,34.65,37632.0,28.9801,29.0136,28.955,29.0136,37632.0
2019-05-29 13:50:00,34.65,34.67,34.54,34.54,29355.0,29.0136,29.0303,28.9215,28.9215,29355.0
2019-05-29 14:00:00,34.55,34.58,34.48,34.49,38063.0,28.9298,28.955,28.8712,28.8796,38063.0
2019-05-29 14:10:00,34.48,34.51,34.44,34.49,50284.0,28.8712,28.8964,28.8377,28.8796,50284.0
2019-05-29 14:20:00,34.49,34.54,34.47,34.52,37290.0,28.8796,28.9215,28.8629,28.9047,37290.0
2019-05-29 14:30:00,34.52,34.52,34.4,34.44,42524.0,28.9047,28.9047,28.8042,28.8377,42524.0
2019-05-29 14:40:00,34.44,34.44,34.36,34.37,50055.0,28.8377,28.8377,28.7708,28.7791,50055.0
2019-05-29 14:50:00,34.37,34.4,34.33,34.34,84033.0,28.7791,28.8042,28.7456,28.754,84033.0
2019-05-29 15:00:00,34.34,34.36,34.27,34.35,100606.0,28.754,28.7708,28.6954,28.7624,100606.0
2019-05-29 15:10:00,34.34,34.38,34.32,34.33,66131.0,28.754,28.7875,28.7373,28.7456,66131.0
2019-05-29 15:20:00,34.34,34.37,34.26,34.27,119380.0,28.754,28.7791,28.687,28.6954,119380.0
2019-05-29 15:30:00,34.26,34.42,34.24,34.4,104258.0,28.687,28.821,28.6703,28.8042,104258.0
2019-05-29 15:40:00,34.41,34.45,34.37,34.38,119391.0,28.8126,28.8461,28.7791,28.7875,119391.0
2019-05-29 15:50:00,34.37,34.38,34.27,34.29,456431.0,28.7791,28.7875,28.6954,28.7121,456431.0
2019-05-30 09:30:00,34.33,34.4,34.18,34.34,46682.0,28.7456,28.8042,28.62,28.754,46682.0
2019-05-30 09:40:00,34.35,34.49,34.33,34.4,34177.0,28.7624,28.8796,28.7456,28.8042,34177.0
2019-05-30 09:50:00,34.42,34.45,34.31,34.34,30554.0,28.821,28.8461,28.7289,28.754,30554.0
2019-05-30 10:00:00,34.34,34.34,34.22,34.25,50705.0,28.754,28.754,28.6535,28.6786,50705.0
2019-05-30 10:10:00,34.25,34.28,34.14,34.15,35560.0,28.6786,28.7038,28.5865,28.5949,35560.0
2019-05-30 10:20:00,34.16,34.22,34.13,34.21,53816.0,28.6033,28.6535,28.5782,28.6452,53816.0
2019-05-30 10:30:00,34.21,34.36,34.2,34.25,50942.0,28.6452,28.7708,28.6368,28.6786,50942.0
2019-05-30 10:40:00,34.24,34.25,34.16,34.19,40701.0,28.6703,28.6786,28.6033,28.6284,40701.0
2019-05-30 10:50:00,34.2,34.2,34.09,34.13,43528.0,28.6368,28.6368,28.5447,28.5782,43528.0
2019-05-30 11:00:00,34.13,34.16,34.07,34.16,40912.0,28.5782,28.6033,28.5279,28.6033,40912.0
2019-05-30 11:10:00,34.16,34.24,34.15,34.19,36708.0,28.6033,28.6703,28.5949,28.6284,36708.0
2019-05-30 11:20:00,34.2,34.2,34.09,34.1,31283.0,28.6368,28.6368,28.5447,28.553,31283.0
2019-05-30 11:30:00,34.09,34.1,33.99,34.04,59749.0,28.5447,28.553,28.4609,28.5028,59749.0
2019-05-30 11:40:00,34.03,34.07,34.0,34.03,26325.0,28.4944,28.5279,28.4693,28.4944,26325.0
2019-05-30 11:50:00,34.04,34.06,33.97,33.98,32321.0,28.5028,28.5196,28.4442,28.4526,32321.0
2019-05-30 12:00:00,33.98,34.02,33.92,33.98,30058.0,28.4526,28.4861,28.4023,28.4526,30058.0
2019-05-30 12:10:00,33.97,34.05,33.95,34.02,32362.0,28.4442,28.5112,28.4274,28.4861,32362.0
2019-05-30 12:20:00,34.02,34.02,33.93,33.97,66040.0,28.4861,28.4861,28.4107,28.4442,66040.0
2019-05-30 12:30:00,33.96,34.03,33.95,34.02,28463.0,28.4358,28.4944,28.4274,28.4861,28463.0
2019-05-30 12:40:00,34.02,34.03,33.97,34.02,27164.0,28.4861,28.4944,28.4442,28.4861,27164.0
2019-05-30 12:50:00,34.02,34.02,33.94,33.95,32801.0,28.4861,28.4861,28.4191,28.4274,32801.0
2019-05-30 13:00:00,33.93,33.96,33.88,33.89,29170.0,28.4107,28.4358,28.3688,28.3772,29170.0
2019-05-30 13:10:00,33.89,33.9,33.81,33.84,44609.0,28.3772,28.3856,28.3102,28.3353,44609.0
2019-05-30 13:20:00,33.83,33.84,33.76,33.77,34978.0,28.327,28.3353,28.2684,28.2767,34978.0
2019-05-30 13:30:00,33.78,33.78,33.74,33.75,55971.0,28.2851,28.2851,28.2516,28.26,55971.0
2019-05-30 13:40:00,33.74,33.76,33.73,33.75,40900.0,28.2516,28.2684,28.2432,28.26,40900.0
2019-05-30 13:50:00,33.75,33.77,33.71,33.75,54436.0,28.26,28.2767,28.2265,28.26,54436.0
2019-05-30 14:00:00,33.74,33.77,33.69,33.76,111919.0,28.2516,28.2767,28.2097,28.2684,111919.0
2019-05-30 14:10:00,33.76,33.87,33.75,33.75,79492.0,28.2684,28.3605,28.26,28.26,79492.0
2019-05-30 14:20:00,33.76,33.8,33.74,33.78,39607.0,28.2684,28.3018,28.2516,28.2851,39607.0
2019-05-30 14:30:00,33.77,33.79,33.74,33.75,78061.0,28.2767,28.2935,28.2516,28.26,78061.0
2019-05-30 14:40:00,33.75,33.8,33.74,33.76,52277.0,28.26,28.3018,28.2516,28.2684,52277.0
2019-05-30 14:50:00,33.77,33.85,33.76,33.85,50266.0,28.2767,28.3437,28.2684,28.3437,50266.0
2019-05-30 15:00:00,33.86,33.86,33.74,33.77,52241.0,28.3521,28.3521,28.2516,28.2767,52241.0
2019-05-30 15:10:00,33.76,33.84,33.75,33.78,58909.0,28.2684,28.3353,28.26,28.2851,58909.0
2019-05-30 15:20:00,33.78,33.8,33.73,33.77,65306.0,28.2851,28.3018,28.2432,28.2767,65306.0
2019-05-30 15:30:00,33.77,33.82,33.75,33.77,92975.0,28.2767,28.3186,28.26,28.2767,92975.0
2019-05-30 15:40:00,33.77,33.78,33.69,33.76,176809.0,28.2767,28.2851,28.2097,28.2684,176809.0
2019-05-30 15:50:00,33.76,33.8,33.73,33.75,347330.0,28.2684,28.3018,28.2432,28.26,347330.0
2019-05-31 09:30:00,33.59,33.81,33.43,33.54,47532.0,28.126,28.3102,27.992,28.0841,47532.0
2019-05-31 09:40:00,33.54,33.63,33.52,33.62,38770.0,28.0841,28.1595,28.0674,28.1511,38770.0
2019-05-31 09:50:00,33.61,33.62,33.5,33.57,64413.0,28.1428,28.1511,28.0506,28.1093,64413.0
2019-05-31 10:00:00,33.57,33.61,33.47,33.49,47796.0,28.1093,28.1428,28.0255,28.0423,47796.0
2019-05-31 10:10:00,33.49,33.73,33.49,33.73,53127.0,28.0423,28.2432,28.0423,28.2432,53127.0
2019-05-31 10:20:00,33.72,33.81,33.72,33.77,64056.0,28.2349,28.3102,28.2349,28.2767,64056.0
2019-05-31 10:30:00,33.77,33.86,33.75,33.81,63057.0,28.2767,28.3521,28.26,28.3102,63057.0
2019-05-31 10:40:00,33.81,33.84,33.79,33.82,57720.0,28.3102,28.3353,28.2935,28.3186,57720.0
2019-05-31 10:50:00,33.82,33.91,33.78,33.9,145619.0,28.3186,28.394,28.2851,28.3856,145619.0
2019-05-31 11:00:00,33.9,33.98,33.84,33.97,81601.0,28.3856,28.4526,28.3353,28.4442,81601.0
2019-05-31 11:10:00,33.98,34.04,33.94,34.03,67324.0,28.4526,28.5028,28.4191,28.4944,67324.0
2019-05-31 11:20:00,34.04,34.07,33.98,34.07,79530.0,28.5028,28.5279,28.4526,28.5279,79530.0
2019-05-31 11:30:00,34.07,34.34,34.07,34.1,287675.0,28.5279,28.754,28.5279,28.553,287675.0
2019-05-31 11:40:00,34.09,34.11,34.03,34.08,58908.0,28.5447,28.5614,28.4944,28.5363,58908.0
2019-05-31 11:50:00,34.08,34.15,34.06,34.09,72857.0,28.5363,28.5949,28.5196,28.5447,72857.0
2019-05-31 12:00:00,34.08,34.09,33.94,33.98,95047.0,28.5363,28.5447,28.4191,28.4526,95047.0
2019-05-31 12:10:00,33.98,34.01,33.93,34.0,60179.0,28.4526,28.4777,28.4107,28.4693,60179.0
2019-05-31 12:20:00,34.0,34.01,33.97,34.0,89988.0,28.4693,28.4777,28.4442,28.4693,89988.0
2019-05-31 12:30:00,34.0,34.04,33.9,33.94,61264.0,28.4693,28.5028,28.3856,28.4191,61264.0
2019-05-31 12:40:00,33.94,33.98,33.94,33.97,57019.0,28.4191,28.4526,28.4191,28.4442,57019.0
2019-05-31 12:50:00,33.97,34.03,33.93,33.95,58253.0,28.4442,28.4944,28.4107,28.4274,58253.0
2019-05-31 13:00:00,33.95,33.96,33.91,33.93,54693.0,28.4274,28.4358,28.394,28.4107,54693.0
2019-05-31 13:10:00,33.92,34.04,33.9,34.01,69708.0,28.4023,28.5028,28.3856,28.4777,69708.0
2019-05-31 13:20:00,34.01,34.01,33.95,33.98,34742.0,28.4777,28.4777,28.4274,28.4526,34742.0
2019-05-31 13:30:00,33.98,34.01,33.91,33.92,32954.0,28.4526,28.4777,28.394,28.4023,32954.0
2019-05-31 13:40:00,33.93,33.98,33.92,33.95,33719.0,28.4107,28.4526,28.4023,28.4274,33719.0
2019-05-31 13:50:00,33.95,33.98,33.93,33.96,43847.0,28.4274,28.4526,28.4107,28.4358,43847.0
2019-05-31 14:00:00,33.96,34.01,33.93,34.01,59264.0,28.4358,28.4777,28.4107,28.4777,59264.0
2019-05-31 14:10:00,34.01,34.06,33.99,34.05,50536.0,28.4777,28.5196,28.4609,28.5112,50536.0
2019-05-31 14:20:00,34.06,34.07,34.0,34.0,55824.0,28.5196,28.5279,28.4693,28.4693,55824.0
2019-05-31 14:30:00,34.0,34.02,33.94,33.97,106853.0,28.4693,28.4861,28.4191,28.4442,106853.0
2019-05-31 14:40:00,33.97,34.1,33.96,34.07,70601.0,28.4442,28.553,28.4358,28.5279,70601.0
2019-05-31 14:50:00,34.08,34.09,34.04,34.05,54080.0,28.5363,28.5447,28.5028,28.5112,54080.0
2019-05-31 15:00:00,34.05,34.09,34.04,34.05,80999.0,28.5112,28.5447,28.5028,28.5112,80999.0
2019-05-31 15:10:00,34.05,34.1,34.05,34.08,83973.0,28.5112,28.553,28.5112,28.5363,83973.0
2019-05-31 15:20:00,34.08,34.11,34.05,34.09,146830.0,28.5363,28.5614,28.5112,28.5447,146830.0
2019-05-31 15:30:00,34.08,34.12,34.04,34.04,176346.0,28.5363,28.5698,28.5028,28.5028,176346.0
2019-05-31 15:40:00,34.04,34.13,34.0,34.12,203966.0,28.5028,28.5782,28.4693,28.5698,203966.0
2019-05-31 15:50:00,34.13,34.14,34.03,34.03,511161.0,28.5782,28.5865,28.4944,28.4944,511161.0
2019-06-03 09:30:00,34.15,34.34,33.94,34.1,54230.0,28.5949,28.754,28.4191,28.553,54230.0
2019-06-03 09:40:00,34.12,34.29,34.1,34.26,45515.0,28.5698,28.7121,28.553,28.687,45515.0
2019-06-03 09:50:00,34.25,34.38,34.25,34.3,49901.0,28.6786,28.7875,28.6786,28.7205,49901.0
2019-06-03 10:00:00,34.3,34.32,34.07,34.08,56529.0,28.7205,28.7373,28.5279,28.5363,56529.0
2019-06-03 10:10:00,34.07,34.26,34.06,34.26,72667.0,28.5279,28.687,28.5196,28.687,72667.0
2019-06-03 10:20:00,34.25,34.31,34.15,34.22,63755.0,28.6786,28.7289,28.5949,28.6535,63755.0
2019-06-03 10:30:00,34.23,34.23,34.13,34.16,50913.0,28.6619,28.6619,28.5782,28.6033,50913.0
2019-06-03 10:40:00,34.16,34.2,34.12,34.18,68292.0,28.6033,28.6368,28.5698,28.62,68292.0
2019-06-03 10:50:00,34.19,34.28,34.15,34.2,64936.0,28.6284,28.7038,28.5949,28.6368,64936.0
2019-06-03 11:00:00,34.2,34.26,34.19,34.23,70369.0,28.6368,28.687,28.6284,28.6619,70369.0
2019-06-03 11:10:00,34.24,34.29,34.14,34.27,86717.0,28.6703,28.7121,28.5865,28.6954,86717.0
2019-06-03 11:20:00,34.28,34.34,34.24,34.28,61126.0,28.7038,28.754,28.6703,28.7038,61126.0
2019-06-03 11:30:00,34.28,34.34,34.24,34.33,39682.0,28.7038,28.754,28.6703,28.7456,39682.0
2019-06-03 11:40:00,34.32,34.36,34.27,34.28,129571.0,28.7373,28.7708,28.6954,28.7038,129571.0
2019-06-03 11:50:00,34.28,34.34,34.25,34.34,33462.0,28.7038,28.754,28.6786,28.754,33462.0
2019-06-03 12:00:00,34.33,34.34,34.21,34.28,63963.0,28.7456,28.754,28.6452,28.7038,63963.0
2019-06-03 12:10:00,34.28,34.29,34.19,34.23,46168.0,28.7038,28.7121,28.6284,28.6619,46168.0
2019-06-03 12:20:00,34.23,34.25,34.18,34.22,63650.0,28.6619,28.6786,28.62,28.6535,63650.0
2019-06-03 12:30:00,34.21,34.31,34.2,34.3,44981.0,28.6452,28.7289,28.6368,28.7205,44981.0
2019-06-03 12:40:00,34.3,34.34,34.24,34.34,34755.0,28.7205,28.754,28.6703,28.754,34755.0
2019-06-03 12:50:00,34.34,34.34,34.25,34.26,32985.0,28.754,28.754,28.6786,28.687,32985.0
2019-06-03 13:00:00,34.26,34.32,34.21,34.32,55617.0,28.687,28.7373,28.6452,28.7373,55617.0
2019-06-03 13:10:00,34.32,34.39,34.3,34.34,29792.0,28.7373,28.7959,28.7205,28.754,29792.0
2019-06-03 13:20:00,34.34,34.44,34.31,34.37,53411.0,28.754,28.8377,28.7289,28.7791,53411.0
2019-06-03 13:30:00,34.38,34.39,34.27,34.29,23703.0,28.7875,28.7959,28.6954,28.7121,23703.0
2019-06-03 13:40:00,34.3,34.36,34.27,34.31,31344.0,28.7205,28.7708,28.6954,28.7289,31344.0
2019-06-03 13:50:00,34.32,34.39,34.28,34.39,29234.0,28.7373,28.7959,28.7038,28.7959,29234.0
2019-06-03 14:00:00,34.39,34.52,34.33,34.49,60969.0,28.7959,28.9047,28.7456,28.8796,60969.0
2019-06-03 14:10:00,34.49,34.54,34.44,34.54,79754.0,28.8796,28.9215,28.8377,28.9215,79754.0
2019-06-03 14:20:00,34.53,34.55,34.46,34.47,83453.0,28.9131,28.9298,28.8545,28.8629,83453.0
2019-06-03 14:30:00,34.47,34.48,34.44,34.47,70897.0,28.8629,28.8712,28.8377,28.8629,70897.0
2019-06-03 14:40:00,34.46,34.46,34.36,34.39,135641.0,28.8545,28.8545,28.7708,28.7959,135641.0
2019-06-03 14:50:00,34.38,34.41,34.36,34.4,40392.0,28.7875,28.8126,28.7708,28.8042,40392.0
2019-06-03 15:00:00,34.4,34.41,34.31,34.36,84544.0,28.8042,28.8126,28.7289,28.7708,84544.0
2019-06-03 15:10:00,34.36,34.42,34.35,34.41,88638.0,28.7708,28.821,28.7624,28.8126,88638.0
2019-06-03 15:20:00,34.41,34.48,34.34,34.38,62208.0,28.8126,28.8712,28.754,28.7875,62208.0
2019-06-03 15:30:00,34.38,34.38,34.23,34.27,106432.0,28.7875,28.7875,28.6619,28.6954,106432.0
2019-06-03 15:40:00,34.27,34.34,34.19,34.2,114535.0,28.6954,28.754,28.6284,28.6368,114535.0
2019-06-03 15:50:00,34.21,34.32,34.19,34.27,297469.0,28.6452,28.7373,28.6284,28.6954,297469.0
2019-06-04 09:30:00,34.47,34.6,34.35,34.37,88330.0,28.8629,28.9717,28.7624,28.7791,88330.0
2019-06-04 09:40:00,34.36,34.51,34.31,34.36,106458.0,28.7708,28.8964,28.7289,28.7708,106458.0
2019-06-04 09:50:00,34.39,34.45,34.34,34.41,60958.0,28.7959,28.8461,28.754,28.8126,60958.0
2019-06-04 10:00:00,34.41,34.42,34.29,34.3,106536.0,28.8126,28.821,28.7121,28.7205,106536.0
2019-06-04 10:10:00,34.3,34.39,34.22,34.22,70910.0,28.7205,28.7959,28.6535,28.6535,70910.0
2019-06-04 10:20:00,34.22,34.29,34.1,34.24,123080.0,28.6535,28.7121,28.553,28.6703,123080.0
2019-06-04 10:30:00,34.24,34.28,34.13,34.14,118343.0,28.6703,28.7038,28.5782,28.5865,118343.0
2019-06-04 10:40:00,34.14,34.15,34.03,34.09,67944.0,28.5865,28.5949,28.4944,28.5447,67944.0
2019-06-04 10:50:00,34.1,34.18,34.08,34.14,76913.0,28.553,28.62,28.5363,28.5865,76913.0
2019-06-04 11:00:00,34.13,34.17,34.04,34.05,92818.0,28.5782,28.6117,28.5028,28.5112,92818.0
2019-06-04 11:10:00,34.05,34.2,34.03,34.2,85226.0,28.5112,28.6368,28.4944,28.6368,85226.0
2019-06-04 11:20:00,34.2,34.34,34.19,34.34,111084.0,28.6368,28.754,28.6284,28.754,111084.0
2019-06-04 11:30:00,34.34,34.56,34.33,34.52,95362.0,28.754,28.9382,28.7456,28.9047,95362.0
2019-06-04 11:40:00,34.53,34.61,34.5,34.57,74152.0,28.9131,28.9801,28.888,28.9466,74152.0
2019-06-04 11:50:00,34.57,34.58,34.54,34.57,62617.0,28.9466,28.955,28.9215,28.9466,62617.0
2019-06-04 12:00:00,34.57,34.58,34.51,34.56,80290.0,28.9466,28.955,28.8964,28.9382,80290.0
2019-06-04 12:10:00,34.56,34.6,34.47,34.47,79570.0,28.9382,28.9717,28.8629,28.8629,79570.0
2019-06-04 12:20:00,34.47,34.5,34.41,34.49,43634.0,28.8629,28.888,28.8126,28.8796,43634.0
2019-06-04 12:30:00,34.49,34.51,34.44,34.45,31217.0,28.8796,28.8964,28.8377,28.8461,31217.0
2019-06-04 12:40:00,34.45,34.52,34.41,34.52,70156.0,28.8461,28.9047,28.8126,28.9047,70156.0
2019-06-04 12:50:00,34.52,34.58,34.49,34.49,911058.0,28.9047,28.955,28.8796,28.8796,911058.0
2019-06-04 13:00:00,34.49,34.57,34.48,34.54,49087.0,28.8796,28.9466,28.8712,28.9215,49087.0
2019-06-04 13:10:00,34.54,34.63,34.51,34.57,108546.0,28.9215,28.9968,28.8964,28.9466,108546.0
2019-06-04 13:20:00,34.56,34.58,34.52,34.55,35582.0,28.9382,28.955,28.9047,28.9298,35582.0
2019-06-04 13:30:00,34.55,34.56,34.45,34.45,48554.0,28.9298,28.9382,28.8461,28.8461,48554.0
2019-06-04 13:40:00,34.45,34.51,34.44,34.47,53014.0,28.8461,28.8964,28.8377,28.8629,53014.0
2019-06-04 13:50:00,34.47,34.52,34.45,34.52,42490.0,28.8629,28.9047,28.8461,28.9047,42490.0
2019-06-04 14:00:00,34.52,34.56,34.49,34.54,34642.0,28.9047,28.9382,28.8796,28.9215,34642.0
2019-06-04 14:10:00,34.54,34.57,34.5,34.57,46770.0,28.9215,28.9466,28.888,28.9466,46770.0
2019-06-04 14:20:00,34.57,34.68,34.54,34.67,45257.0,28.9466,29.0387,28.9215,29.0303,45257.0
2019-06-04 14:30:00,34.68,34.72,34.65,34.72,52992.0,29.0387,29.0722,29.0136,29.0722,52992.0
2019-06-04 14:40:00,34.72,34.73,34.66,34.66,43518.0,29.0722,29.0806,29.022,29.022,43518.0
2019-06-04 14:50:00,34.65,34.65,34.55,34.59,50310.0,29.0136,29.0136,28.9298,28.9633,50310.0
2019-06-04 15:00:00,34.6,34.68,34.59,34.66,49813.0,28.9717,29.0387,28.9633,29.022,49813.0
2019-06-04 15:10:00,34.65,34.69,34.59,34.63,74423.0,29.0136,29.0471,28.9633,28.9968,74423.0
2019-06-04 15:20:00,34.63,34.68,34.61,34.66,59466.0,28.9968,29.0387,28.9801,29.022,59466.0
2019-06-04 15:30:00,34.65,34.78,34.63,34.76,92845.0,29.0136,29.1224,28.9968,29.1057,92845.0
2019-06-04 15:40:00,34.76,34.89,34.74,34.87,154225.0,29.1057,29.2145,29.0889,29.1978,154225.0
2019-06-04 15:50:00,34.88,34.94,34.85,34.88,323299.0,29.2062,29.2564,29.181,29.2062,323299.0
2019-06-05 09:30:00,35.12,35.15,34.82,34.95,162035.0,29.4071,29.4322,29.1559,29.2648,162035.0
2019-06-05 09:40:00,34.97,35.03,34.89,35.01,65031.0,29.2815,29.3318,29.2145,29.315,65031.0
2019-06-05 09:50:00,35.01,35.1,34.89,35.07,121646.0,29.315,29.3904,29.2145,29.3653,121646.0
2019-06-05 10:00:00,35.06,35.11,34.92,34.94,72076.0,29.3569,29.3988,29.2397,29.2564,72076.0
2019-06-05 10:10:00,34.94,35.05,34.89,34.96,97649.0,29.2564,29.3485,29.2145,29.2732,97649.0
2019-06-05 10:20:00,34.94,34.97,34.88,34.91,59046.0,29.2564,29.2815,29.2062,29.2313,59046.0
2019-06-05 10:30:00,34.92,34.94,34.8,34.83,173803.0,29.2397,29.2564,29.1392,29.1643,173803.0
2019-06-05 10:40:00,34.82,34.82,34.66,34.66,63519.0,29.1559,29.1559,29.022,29.022,63519.0
2019-06-05 10:50:00,34.66,34.85,34.59,34.8,312326.0,29.022,29.181,28.9633,29.1392,312326.0
2019-06-05 11:00:00,34.8,34.8,34.71,34.76,67122.0,29.1392,29.1392,29.0638,29.1057,67122.0
2019-06-05 11:10:00,34.76,34.85,34.67,34.7,66384.0,29.1057,29.181,29.0303,29.0554,66384.0
2019-06-05 11:20:00,34.71,34.74,34.68,34.72,67423.0,29.0638,29.0889,29.0387,29.0722,67423.0
2019-06-05 11:30:00,34.73,34.77,34.64,34.7,258145.0,29.0806,29.1141,29.0052,29.0554,258145.0
2019-06-05 11:40:00,34.7,34.75,34.63,34.7,100603.0,29.0554,29.0973,28.9968,29.0554,100603.0
2019-06-05 11:50:00,34.7,34.77,34.7,34.75,37525.0,29.0554,29.1141,29.0554,29.0973,37525.0
2019-06-05 12:00:00,34.76,34.96,34.75,34.95,40598.0,29.1057,29.2732,29.0973,29.2648,40598.0
2019-06-05 12:10:00,34.96,34.98,34.91,34.97,32639.0,29.2732,29.2899,29.2313,29.2815,32639.0
2019-06-05 12:20:00,34.97,34.98,34.94,34.98,34953.0,29.2815,29.2899,29.2564,29.2899,34953.0
2019-06-05 12:30:00,34.96,35.05,34.93,35.03,40568.0,29.2732,29.3485,29.248,29.3318,40568.0
2019-06-05 12:40:00,35.04,35.07,35.01,35.01,26542.0,29.3401,29.3653,29.315,29.315,26542.0
2019-06-05 12:50:00,35.02,35.03,34.97,34.99,97212.0,29.3234,29.3318,29.2815,29.2983,97212.0
2019-06-05 13:00:00,35.0,35.02,34.89,35.01,77915.0,29.3066,29.3234,29.2145,29.315,77915.0
2019-06-05 13:10:00,35.01,35.05,35.0,35.02,32069.0,29.315,29.3485,29.3066,29.3234,32069.0
2019-06-05 13:20:00,35.02,35.05,34.97,34.99,32906.0,29.3234,29.3485,29.2815,29.2983,32906.0
2019-06-05 13:30:00,34.99,35.01,34.95,35.0,16061.0,29.2983,29.315,29.2648,29.3066,16061.0
2019-06-05 13:40:00,35.01,35.03,34.98,35.0,29269.0,29.315,29.3318,29.2899,29.3066,29269.0
2019-06-05 13:50:00,34.99,35.0,34.97,35.0,20432.0,29.2983,29.3066,29.2815,29.3066,20432.0
2019-06-05 14:00:00,35.0,35.01,34.96,34.99,42466.0,29.3066,29.315,29.2732,29.2983,42466.0
2019-06-05 14:10:00,34.99,35.04,34.95,34.97,40690.0,29.2983,29.3401,29.2648,29.2815,40690.0
2019-06-05 14:20:00,34.97,34.97,34.86,34.91,56127.0,29.2815,29.2815,29.1894,29.2313,56127.0
2019-06-05 14:30:00,34.91,35.0,34.9,35.0,38449.0,29.2313,29.3066,29.2229,29.3066,38449.0
2019-06-05 14:40:00,34.99,35.0,34.94,34.98,39337.0,29.2983,29.3066,29.2564,29.2899,39337.0
2019-06-05 14:50:00,34.98,34.99,34.92,34.97,44846.0,29.2899,29.2983,29.2397,29.2815,44846.0
2019-06-05 15:00:00,34.97,35.06,34.96,35.03,154801.0,29.2815,29.3569,29.2732,29.3318,154801.0
2019-06-05 15:10:00,35.03,35.07,35.0,35.02,59802.0,29.3318,29.3653,29.3066,29.3234,59802.0
2019-06-05 15:20:00,35.01,35.04,34.99,35.02,44808.0,29.315,29.3401,29.2983,29.3234,44808.0
2019-06-05 15:30:00,35.02,35.1,34.95,35.08,93748.0,29.3234,29.3904,29.2648,29.3736,93748.0
2019-06-05 15:40:00,35.08,35.19,35.08,35.14,102640.0,29.3736,29.4657,29.3736,29.4239,102640.0
2019-06-05 15:50:00,35.14,35.21,35.13,35.14,252239.0,29.4239,29.4825,29.4155,29.4239,252239.0
2019-06-06 09:30:00,35.32,35.45,35.15,35.3,41342.0,29.5746,29.6834,29.4322,29.5578,41342.0
2019-06-06 09:40:00,35.29,35.31,35.16,35.25,141587.0,29.5495,29.5662,29.4406,29.516,141587.0
2019-06-06 09:50:00,35.3,35.33,35.07,35.07,25058.0,29.5578,29.583,29.3653,29.3653,25058.0
2019-06-06 10:00:00,35.1,35.12,34.9,34.9,79551.0,29.3904,29.4071,29.2229,29.2229,79551.0
2019-06-06 10:10:00,34.91,34.94,34.79,34.91,84823.0,29.2313,29.2564,29.1308,29.2313,84823.0
2019-06-06 10:20:00,34.91,35.04,34.79,34.95,100035.0,29.2313,29.3401,29.1308,29.2648,100035.0
2019-06-06 10:30:00,34.95,34.96,34.76,34.96,133295.0,29.2648,29.2732,29.1057,29.2732,133295.0
2019-06-06 10:40:00,34.94,35.04,34.9,34.96,75323.0,29.2564,29.3401,29.2229,29.2732,75323.0
2019-06-06 10:50:00,34.96,35.07,34.92,35.05,88050.0,29.2732,29.3653,29.2397,29.3485,88050.0
2019-06-06 11:00:00,35.05,35.05,34.9,35.04,87809.0,29.3485,29.3485,29.2229,29.3401,87809.0
2019-06-06 11:10:00,35.04,35.04,34.91,34.91,65459.0,29.3401,29.3401,29.2313,29.2313,65459.0
2019-06-06 11:20:00,34.89,34.96,34.81,34.94,331676.0,29.2145,29.2732,29.1476,29.2564,331676.0
2019-06-06 11:30:00,34.94,35.01,34.88,35.01,52836.0,29.2564,29.315,29.2062,29.315,52836.0
2019-06-06 11:40:00,35.0,35.05,34.95,34.96,41325.0,29.3066,29.3485,29.2648,29.2732,41325.0
2019-06-06 11:50:00,34.96,35.01,34.95,34.98,33326.0,29.2732,29.315,29.2648,29.2899,33326.0
2019-06-06 12:00:00,34.98,35.01,34.91,35.0,30862.0,29.2899,29.315,29.2313,29.3066,30862.0
2019-06-06 12:10:00,35.0,35.07,34.98,35.05,30212.0,29.3066,29.3653,29.2899,29.3485,30212.0
2019-06-06 12:20:00,35.05,35.1,35.0,35.06,26278.0,29.3485,29.3904,29.3066,29.3569,26278.0
2019-06-06 12:30:00,35.06,35.07,35.01,35.02,21268.0,29.3569,29.3653,29.315,29.3234,21268.0
2019-06-06 12:40:00,35.02,35.09,35.02,35.09,23579.0,29.3234,29.382,29.3234,29.382,23579.0
2019-06-06 12:50:00,35.09,35.14,35.07,35.13,20144.0,29.382,29.4239,29.3653,29.4155,20144.0
2019-06-06 13:00:00,35.13,35.19,35.11,35.19,29550.0,29.4155,29.4657,29.3988,29.4657,29550.0
2019-06-06 13:10:00,35.18,35.25,35.18,35.2,33543.0,29.4574,29.516,29.4574,29.4741,33543.0
2019-06-06 13:20:00,35.2,35.28,35.2,35.27,23658.0,29.4741,29.5411,29.4741,29.5327,23658.0
2019-06-06 13:30:00,35.26,35.32,35.25,35.31,34065.0,29.5244,29.5746,29.516,29.5662,34065.0
2019-06-06 13:40:00,35.32,35.33,35.25,35.26,28546.0,29.5746,29.583,29.516,29.5244,28546.0
2019-06-06 13:50:00,35.25,35.28,35.22,35.25,30103.0,29.516,29.5411,29.4909,29.516,30103.0
2019-06-06 14:00:00,35.25,35.31,35.21,35.3,41791.0,29.516,29.5662,29.4825,29.5578,41791.0
2019-06-06 14:10:00,35.3,35.3,35.25,35.25,31719.0,29.5578,29.5578,29.516,29.516,31719.0
2019-06-06 14:20:00,35.26,35.3,35.25,35.3,27082.0,29.5244,29.5578,29.516,29.5578,27082.0
2019-06-06 14:30:00,35.3,35.37,35.29,35.34,50302.0,29.5578,29.6165,29.5495,29.5913,50302.0
2019-06-06 14:40:00,35.34,35.42,35.33,35.38,65634.0,29.5913,29.6583,29.583,29.6248,65634.0
2019-06-06 14:50:00,35.37,35.41,35.35,35.39,30461.0,29.6165,29.65,29.5997,29.6332,30461.0
2019-06-06 15:00:00,35.39,35.4,35.35,35.38,42044.0,29.6332,29.6416,29.5997,29.6248,42044.0
2019-06-06 15:10:00,35.38,35.38,35.33,35.37,42088.0,29.6248,29.6248,29.583,29.6165,42088.0
2019-06-06 15:20:00,35.37,35.44,35.36,35.4,47636.0,29.6165,29.6751,29.6081,29.6416,47636.0
2019-06-06 15:30:00,35.4,35.43,35.36,35.38,76315.0,29.6416,29.6667,29.6081,29.6248,76315.0
2019-06-06 15:40:00,35.38,35.39,35.31,35.34,88296.0,29.6248,29.6332,29.5662,29.5913,88296.0
2019-06-06 15:50:00,35.34,35.35,35.26,35.29,330313.0,29.5913,29.5997,29.5244,29.5495,330313.0
2019-06-07 09:30:00,35.29,35.55,35.29,35.41,49910.0,29.5495,29.7672,29.5495,29.65,49910.0
2019-06-07 09:40:00,35.4,35.41,35.14,35.22,184829.0,29.6416,29.65,29.4239,29.4909,184829.0
2019-06-07 09:50:00,35.19,35.32,35.17,35.23,132605.0,29.4657,29.5746,29.449,29.4992,132605.0
2019-06-07 10:00:00,35.23,35.24,35.16,35.19,22346.0,29.4992,29.5076,29.4406,29.4657,22346.0
2019-06-07 10:10:00,35.18,35.18,35.02,35.06,36880.0,29.4574,29.4574,29.3234,29.3569,36880.0
2019-06-07 10:20:00,35.06,35.06,34.95,34.98,26035.0,29.3569,29.3569,29.2648,29.2899,26035.0
2019-06-07 10:30:00,34.97,35.03,34.94,34.97,22132.0,29.2815,29.3318,29.2564,29.2815,22132.0
2019-06-07 10:40:00,34.97,35.05,34.94,35.04,30032.0,29.2815,29.3485,29.2564,29.3401,30032.0
2019-06-07 10:50:00,35.02,35.2,35.0,35.19,38758.0,29.3234,29.4741,29.3066,29.4657,38758.0
2019-06-07 11:00:00,35.18,35.25,35.17,35.25,40142.0,29.4574,29.516,29.449,29.516,40142.0
2019-06-07 11:10:00,35.25,35.26,35.07,35.12,46291.0,29.516,29.5244,29.3653,29.4071,46291.0
2019-06-07 11:20:00,35.13,35.21,35.1,35.13,62745.0,29.4155,29.4825,29.3904,29.4155,62745.0
2019-06-07 11:30:00,35.14,35.18,35.12,35.15,58945.0,29.4239,29.4574,29.4071,29.4322,58945.0
2019-06-07 11:40:00,35.15,35.22,35.14,35.21,60848.0,29.4322,29.4909,29.4239,29.4825,60848.0
2019-06-07 11:50:00,35.21,35.23,35.15,35.19,34584.0,29.4825,29.4992,29.4322,29.4657,34584.0
2019-06-07 12:00:00,35.19,35.21,35.16,35.2,28199.0,29.4657,29.4825,29.4406,29.4741,28199.0
2019-06-07 12:10:00,35.2,35.33,35.19,35.33,81103.0,29.4741,29.583,29.4657,29.583,81103.0
2019-06-07 12:20:00,35.32,35.32,35.23,35.28,41886.0,29.5746,29.5746,29.4992,29.5411,41886.0
2019-06-07 12:30:00,35.28,35.32,35.25,35.26,24338.0,29.5411,29.5746,29.516,29.5244,24338.0
2019-06-07 12:40:00,35.26,35.32,35.25,35.27,29368.0,29.5244,29.5746,29.516,29.5327,29368.0
2019-06-07 12:50:00,35.27,35.28,35.15,35.21,66100.0,29.5327,29.5411,29.4322,29.4825,66100.0
2019-06-07 13:00:00,35.21,35.22,35.15,35.19,53963.0,29.4825,29.4909,29.4322,29.4657,53963.0
2019-06-07 13:10:00,35.19,35.21,35.16,35.2,51819.0,29.4657,29.4825,29.4406,29.4741,51819.0
2019-06-07 13:20:00,35.2,35.21,35.12,35.16,44536.0,29.4741,29.4825,29.4071,29.4406,44536.0
2019-06-07 13:30:00,35.16,35.24,35.15,35.23,28576.0,29.4406,29.5076,29.4322,29.4992,28576.0
2019-06-07 13:40:00,35.23,35.29,35.22,35.22,28013.0,29.4992,29.5495,29.4909,29.4909,28013.0
2019-06-07 13:50:00,35.21,35.22,35.16,35.2,27711.0,29.4825,29.4909,29.4406,29.4741,27711.0
2019-06-07 14:00:00,35.19,35.21,35.04,35.06,39873.0,29.4657,29.4825,29.3401,29.3569,39873.0
2019-06-07 14:10:00,35.07,35.12,35.04,35.05,37264.0,29.3653,29.4071,29.3401,29.3485,37264.0
2019-06-07 14:20:00,35.06,35.07,35.02,35.05,32084.0,29.3569,29.3653,29.3234,29.3485,32084.0
2019-06-07 14:30:00,35.05,35.07,34.98,35.05,38637.0,29.3485,29.3653,29.2899,29.3485,38637.0
2019-06-07 14:40:00,35.05,35.05,34.81,34.81,73122.0,29.3485,29.3485,29.1476,29.1476,73122.0
2019-06-07 14:50:00,34.82,34.82,34.74,34.82,76374.0,29.1559,29.1559,29.0889,29.1559,76374.0
2019-06-07 15:00:00,34.82,34.88,34.78,34.82,57035.0,29.1559,29.2062,29.1224,29.1559,57035.0
2019-06-07 15:10:00,34.82,34.91,34.81,34.88,70093.0,29.1559,29.2313,29.1476,29.2062,70093.0
2019-06-07 15:20:00,34.88,34.92,34.86,34.9,65351.0,29.2062,29.2397,29.1894,29.2229,65351.0
2019-06-07 15:30:00,34.9,34.92,34.82,34.83,76162.0,29.2229,29.2397,29.1559,29.1643,76162.0
2019-06-07 15:40:00,34.84,34.9,34.69,34.72,123421.0,29.1727,29.2229,29.0471,29.0722,123421.0
2019-06-07 15:50:00,34.71,34.79,34.64,34.73,448923.0,29.0638,29.1308,29.0052,29.0806,448923.0
2019-06-10 09:30:00,34.68,34.9,34.46,34.82,39468.0,29.0387,29.2229,28.8545,29.1559,39468.0
2019-06-10 09:40:00,34.8,34.8,34.51,34.56,31120.0,29.1392,29.1392,28.8964,28.9382,31120.0
2019-06-10 09:50:00,34.55,34.58,34.34,34.35,61210.0,28.9298,28.955,28.754,28.7624,61210.0
2019-06-10 10:00:00,34.36,34.37,34.11,34.11,84848.0,28.7708,28.7791,28.5614,28.5614,84848.0
2019-06-10 10:10:00,34.11,34.21,34.1,34.15,106645.0,28.5614,28.6452,28.553,28.5949,106645.0
2019-06-10 10:20:00,34.15,34.31,34.13,34.3,114876.0,28.5949,28.7289,28.5782,28.7205,114876.0
2019-06-10 10:30:00,34.3,34.52,34.3,34.49,41897.0,28.7205,28.9047,28.7205,28.8796,41897.0
2019-06-10 10:40:00,34.48,34.52,34.4,34.43,58460.0,28.8712,28.9047,28.8042,28.8294,58460.0
2019-06-10 10:50:00,34.43,34.45,34.37,34.41,48151.0,28.8294,28.8461,28.7791,28.8126,48151.0
2019-06-10 11:00:00,34.41,34.45,34.36,34.41,44159.0,28.8126,28.8461,28.7708,28.8126,44159.0
2019-06-10 11:10:00,34.41,34.41,34.34,34.4,29590.0,28.8126,28.8126,28.754,28.8042,29590.0
2019-06-10 11:20:00,34.39,34.4,34.35,34.36,30283.0,28.7959,28.8042,28.7624,28.7708,30283.0
2019-06-10 11:30:00,34.35,34.42,34.33,34.34,38394.0,28.7624,28.821,28.7456,28.754,38394.0
2019-06-10 11:40:00,34.34,34.4,34.33,34.4,37943.0,28.754,28.8042,28.7456,28.8042,37943.0
2019-06-10 11:50:00,34.39,34.48,34.38,34.46,42239.0,28.7959,28.8712,28.7875,28.8545,42239.0
2019-06-10 12:00:00,34.46,34.47,34.39,34.39,30996.0,28.8545,28.8629,28.7959,28.7959,30996.0
2019-06-10 12:10:00,34.39,34.43,34.38,34.42,30294.0,28.7959,28.8294,28.7875,28.821,30294.0
2019-06-10 12:20:00,34.42,34.42,34.29,34.31,43850.0,28.821,28.821,28.7121,28.7289,43850.0
2019-06-10 12:30:00,34.32,34.32,34.27,34.3,25902.0,28.7373,28.7373,28.6954,28.7205,25902.0
2019-06-10 12:40:00,34.31,34.36,34.24,34.25,27497.0,28.7289,28.7708,28.6703,28.6786,27497.0
2019-06-10 12:50:00,34.25,34.26,34.22,34.23,29476.0,28.6786,28.687,28.6535,28.6619,29476.0
2019-06-10 13:00:00,34.23,34.31,34.22,34.23,69271.0,28.6619,28.7289,28.6535,28.6619,69271.0
2019-06-10 13:10:00,34.22,34.25,34.16,34.16,28789.0,28.6535,28.6786,28.6033,28.6033,28789.0
2019-06-10 13:20:00,34.16,34.22,34.13,34.2,32065.0,28.6033,28.6535,28.5782,28.6368,32065.0
2019-06-10 13:30:00,34.21,34.25,34.2,34.23,22360.0,28.6452,28.6786,28.6368,28.6619,22360.0
2019-06-10 13:40:00,34.22,34.23,34.19,34.22,28397.0,28.6535,28.6619,28.6284,28.6535,28397.0
2019-06-10 13:50:00,34.21,34.22,34.17,34.19,35626.0,28.6452,28.6535,28.6117,28.6284,35626.0
2019-06-10 14:00:00,34.19,34.19,34.13,34.16,28706.0,28.6284,28.6284,28.5782,28.6033,28706.0
2019-06-10 14:10:00,34.16,34.16,34.12,34.14,30441.0,28.6033,28.6033,28.5698,28.5865,30441.0
2019-06-10 14:20:00,34.14,34.2,34.09,34.1,104445.0,28.5865,28.6368,28.5447,28.553,104445.0
2019-06-10 14:30:00,34.1,34.18,34.07,34.14,30056.0,28.553,28.62,28.5279,28.5865,30056.0
2019-06-10 14:40:00,34.15,34.15,34.05,34.05,36990.0,28.5949,28.5949,28.5112,28.5112,36990.0
2019-06-10 14:50:00,34.05,34.12,34.02,34.05,174632.0,28.5112,28.5698,28.4861,28.5112,174632.0
2019-06-10 15:00:00,34.04,34.16,34.03,34.08,155620.0,28.5028,28.6033,28.4944,28.5363,155620.0
2019-06-10 15:10:00,34.08,34.3,34.08,34.3,91779.0,28.5363,28.7205,28.5363,28.7205,91779.0
2019-06-10 15:20:00,34.29,34.3,34.18,34.26,87744.0,28.7121,28.7205,28.62,28.687,87744.0
2019-06-10 15:30:00,34.26,34.31,34.21,34.28,71716.0,28.687,28.7289,28.6452,28.7038,71716.0
2019-06-10 15:40:00,34.29,34.3,34.15,34.2,91897.0,28.7121,28.7205,28.5949,28.6368,91897.0
2019-06-10 15:50:00,34.2,34.24,34.14,34.2,274645.0,28.6368,28.6703,28.5865,28.6368,274645.0
2019-06-11 09:30:00,34.19,34.76,34.19,34.63,55882.0,28.6284,29.1057,28.6284,28.9968,55882.0
2019-06-11 09:40:00,34.66,34.78,34.63,34.63,60585.0,29.022,29.1224,28.9968,28.9968,60585.0
2019-06-11 09:50:00,34.64,34.73,34.56,34.7,47743.0,29.0052,29.0806,28.9382,29.0554,47743.0
2019-06-11 10:00:00,34.7,34.71,34.32,34.43,45702.0,29.0554,29.0638,28.7373,28.8294,45702.0
2019-06-11 10:10:00,34.44,34.46,34.35,34.45,76891.0,28.8377,28.8545,28.7624,28.8461,76891.0
2019-06-11 10:20:00,34.45,34.47,34.31,34.46,60727.0,28.8461,28.8629,28.7289,28.8545,60727.0
2019-06-11 10:30:00,34.47,34.55,34.35,34.36,58570.0,28.8629,28.9298,28.7624,28.7708,58570.0
2019-06-11 10:40:00,34.35,34.41,34.27,34.28,60763.0,28.7624,28.8126,28.6954,28.7038,60763.0
2019-06-11 10:50:00,34.28,34.29,34.21,34.22,54631.0,28.7038,28.7121,28.6452,28.6535,54631.0
2019-06-11 11:00:00,34.22,34.3,34.14,34.3,121371.0,28.6535,28.7205,28.5865,28.7205,121371.0
2019-06-11 11:10:00,34.31,34.42,34.28,34.38,48576.0,28.7289,28.821,28.7038,28.7875,48576.0
2019-06-11 11:20:00,34.38,34.38,34.31,34.35,47058.0,28.7875,28.7875,28.7289,28.7624,47058.0
2019-06-11 11:30:00,34.36,34.42,34.31,34.41,58660.0,28.7708,28.821,28.7289,28.8126,58660.0
2019-06-11 11:40:00,34.41,34.54,34.37,34.41,68229.0,28.8126,28.9215,28.7791,28.8126,68229.0
2019-06-11 11:50:00,34.42,34.57,34.38,34.54,96433.0,28.821,28.9466,28.7875,28.9215,96433.0
2019-06-11 12:00:00,34.54,34.56,34.49,34.53,160358.0,28.9215,28.9382,28.8796,28.9131,160358.0
2019-06-11 12:10:00,34.54,34.58,34.36,34.37,56994.0,28.9215,28.955,28.7708,28.7791,56994.0
2019-06-11 12:20:00,34.37,34.42,34.29,34.32,40501.0,28.7791,28.821,28.7121,28.7373,40501.0
2019-06-11 12:30:00,34.32,34.33,34.26,34.32,63675.0,28.7373,28.7456,28.687,28.7373,63675.0
2019-06-11 12:40:00,34.32,34.32,34.19,34.28,57587.0,28.7373,28.7373,28.6284,28.7038,57587.0
2019-06-11 12:50:00,34.29,34.3,34.22,34.23,35287.0,28.7121,28.7205,28.6535,28.6619,35287.0
2019-06-11 13:00:00,34.23,34.3,34.22,34.24,47601.0,28.6619,28.7205,28.6535,28.6703,47601.0
2019-06-11 13:10:00,34.24,34.38,34.23,34.38,64025.0,28.6703,28.7875,28.6619,28.7875,64025.0
2019-06-11 13:20:00,34.38,34.52,34.36,34.37,167206.0,28.7875,28.9047,28.7708,28.7791,167206.0
2019-06-11 13:30:00,34.37,34.46,34.35,34.45,34713.0,28.7791,28.8545,28.7624,28.8461,34713.0
2019-06-11 13:40:00,34.45,34.58,34.45,34.49,30666.0,28.8461,28.955,28.8461,28.8796,30666.0
2019-06-11 13:50:00,34.48,34.6,34.47,34.47,75306.0,28.8712,28.9717,28.8629,28.8629,75306.0
2019-06-11 14:00:00,34.47,34.59,34.46,34.55,34591.0,28.8629,28.9633,28.8545,28.9298,34591.0
2019-06-11 14:10:00,34.55,34.59,34.51,34.55,33855.0,28.9298,28.9633,28.8964,28.9298,33855.0
2019-06-11 14:20:00,34.55,34.58,34.44,34.44,45411.0,28.9298,28.955,28.8377,28.8377,45411.0
2019-06-11 14:30:00,34.45,34.48,34.42,34.44,47781.0,28.8461,28.8712,28.821,28.8377,47781.0
2019-06-11 14:40:00,34.44,34.48,34.36,34.39,40137.0,28.8377,28.8712,28.7708,28.7959,40137.0
2019-06-11 14:50:00,34.39,34.41,34.33,34.4,51397.0,28.7959,28.8126,28.7456,28.8042,51397.0
2019-06-11 15:00:00,34.4,34.42,34.37,34.42,59985.0,28.8042,28.821,28.7791,28.821,59985.0
2019-06-11 15:10:00,34.41,34.45,34.39,34.45,81201.0,28.8126,28.8461,28.7959,28.8461,81201.0
2019-06-11 15:20:00,34.45,34.5,34.43,34.5,70376.0,28.8461,28.888,28.8294,28.888,70376.0
2019-06-11 15:30:00,34.49,34.54,34.47,34.51,90948.0,28.8796,28.9215,28.8629,28.8964,90948.0
2019-06-11 15:40:00,34.51,34.53,34.48,34.5,112251.0,28.8964,28.9131,28.8712,28.888,112251.0
2019-06-11 15:50:00,34.5,34.6,34.5,34.55,254649.0,28.888,28.9717,28.888,28.9298,254649.0
2019-06-12 09:30:00,34.49,34.88,34.49,34.83,62546.0,28.8796,29.2062,28.8796,29.1643,62546.0
2019-06-12 09:40:00,34.82,34.97,34.79,34.82,45018.0,29.1559,29.2815,29.1308,29.1559,45018.0
2019-06-12 09:50:00,34.82,34.89,34.78,34.79,36413.0,29.1559,29.2145,29.1224,29.1308,36413.0
2019-06-12 10:00:00,34.79,34.87,34.74,34.84,38512.0,29.1308,29.1978,29.0889,29.1727,38512.0
2019-06-12 10:10:00,34.85,35.08,34.85,35.07,40890.0,29.181,29.3736,29.181,29.3653,40890.0
2019-06-12 10:20:00,35.07,35.11,34.82,34.83,59756.0,29.3653,29.3988,29.1559,29.1643,59756.0
2019-06-12 10:30:00,34.83,34.97,34.8,34.94,38604.0,29.1643,29.2815,29.1392,29.2564,38604.0
2019-06-12 10:40:00,34.93,34.95,34.82,34.84,29343.0,29.248,29.2648,29.1559,29.1727,29343.0
2019-06-12 10:50:00,34.84,34.89,34.71,34.73,51227.0,29.1727,29.2145,29.0638,29.0806,51227.0
2019-06-12 11:00:00,34.74,34.74,34.65,34.69,34035.0,29.0889,29.0889,29.0136,29.0471,34035.0
2019-06-12 11:10:00,34.7,34.77,34.67,34.73,43421.0,29.0554,29.1141,29.0303,29.0806,43421.0
2019-06-12 11:20:00,34.74,34.74,34.61,34.63,41218.0,29.0889,29.0889,28.9801,28.9968,41218.0
2019-06-12 11:30:00,34.63,34.7,34.63,34.68,40039.0,28.9968,29.0554,28.9968,29.0387,40039.0
2019-06-12 11:40:00,34.67,34.73,34.66,34.7,34309.0,29.0303,29.0806,29.022,29.0554,34309.0
2019-06-12 11:50:00,34.71,34.78,34.69,34.7,37516.0,29.0638,29.1224,29.0471,29.0554,37516.0
2019-06-12 12:00:00,34.7,34.7,34.58,34.61,82868.0,29.0554,29.0554,28.955,28.9801,82868.0
2019-06-12 12:10:00,34.6,34.61,34.58,34.59,30080.0,28.9717,28.9801,28.955,28.9633,30080.0
2019-06-12 12:20:00,34.58,34.59,34.53,34.53,22979.0,28.955,28.9633,28.9131,28.9131,22979.0
2019-06-12 12:30:00,34.53,34.57,34.51,34.56,15125.0,28.9131,28.9466,28.8964,28.9382,15125.0
2019-06-12 12:40:00,34.57,34.58,34.5,34.54,25862.0,28.9466,28.955,28.888,28.9215,25862.0
2019-06-12 12:50:00,34.54,34.6,34.51,34.56,31467.0,28.9215,28.9717,28.8964,28.9382,31467.0
2019-06-12 13:00:00,34.56,34.58,34.52,34.57,18125.0,28.9382,28.955,28.9047,28.9466,18125.0
2019-06-12 13:10:00,34.57,34.58,34.52,34.56,11882.0,28.9466,28.955,28.9047,28.9382,11882.0
2019-06-12 13:20:00,34.56,34.6,34.53,34.56,25378.0,28.9382,28.9717,28.9131,28.9382,25378.0
2019-06-12 13:30:00,34.57,34.58,34.52,34.55,33906.0,28.9466,28.955,28.9047,28.9298,33906.0
2019-06-12 13:40:00,34.55,34.55,34.48,34.49,34379.0,28.9298,28.9298,28.8712,28.8796,34379.0
2019-06-12 13:50:00,34.49,34.51,34.43,34.44,32106.0,28.8796,28.8964,28.8294,28.8377,32106.0
2019-06-12 14:00:00,34.44,34.48,34.42,34.45,23542.0,28.8377,28.8712,28.821,28.8461,23542.0
2019-06-12 14:10:00,34.45,34.49,34.43,34.45,22157.0,28.8461,28.8796,28.8294,28.8461,22157.0
2019-06-12 14:20:00,34.45,34.46,34.38,34.39,21619.0,28.8461,28.8545,28.7875,28.7959,21619.0
2019-06-12 14:30:00,34.4,34.41,34.38,34.41,31500.0,28.8042,28.8126,28.7875,28.8126,31500.0
2019-06-12 14:40:00,34.41,34.45,34.39,34.44,21057.0,28.8126,28.8461,28.7959,28.8377,21057.0
2019-06-12 14:50:00,34.44,34.45,34.4,34.4,33361.0,28.8377,28.8461,28.8042,28.8042,33361.0
2019-06-12 15:00:00,34.4,34.45,34.38,34.39,54841.0,28.8042,28.8461,28.7875,28.7959,54841.0
2019-06-12 15:10:00,34.38,34.41,34.36,34.38,58600.0,28.7875,28.8126,28.7708,28.7875,58600.0
2019-06-12 15:20:00,34.39,34.46,34.38,34.44,50023.0,28.7959,28.8545,28.7875,28.8377,50023.0
2019-06-12 15:30:00,34.45,34.53,34.44,34.49,276940.0,28.8461,28.9131,28.8377,28.8796,276940.0
2019-06-12 15:40:00,34.49,34.52,34.43,34.47,75097.0,28.8796,28.9047,28.8294,28.8629,75097.0
2019-06-12 15:50:00,34.47,34.53,34.46,34.5,253319.0,28.8629,28.9131,28.8545,28.888,253319.0
2019-06-13 09:30:00,34.57,34.94,34.57,34.8,61707.0,28.9466,29.2564,28.9466,29.1392,61707.0
2019-06-13 09:40:00,34.8,34.91,34.75,34.84,39743.0,29.1392,29.2313,29.0973,29.1727,39743.0
2019-06-13 09:50:00,34.83,34.87,34.69,34.69,38893.0,29.1643,29.1978,29.0471,29.0471,38893.0
2019-06-13 10:00:00,34.68,34.77,34.58,34.58,40605.0,29.0387,29.1141,28.955,28.955,40605.0
2019-06-13 10:10:00,34.57,34.62,34.56,34.61,31971.0,28.9466,28.9885,28.9382,28.9801,31971.0
2019-06-13 10:20:00,34.62,34.77,34.6,34.73,39802.0,28.9885,29.1141,28.9717,29.0806,39802.0
2019-06-13 10:30:00,34.74,34.74,34.68,34.72,32461.0,29.0889,29.0889,29.0387,29.0722,32461.0
2019-06-13 10:40:00,34.72,34.74,34.69,34.72,32420.0,29.0722,29.0889,29.0471,29.0722,32420.0
2019-06-13 10:50:00,34.72,34.81,34.7,34.8,50328.0,29.0722,29.1476,29.0554,29.1392,50328.0
2019-06-13 11:00:00,34.8,34.81,34.61,34.68,96898.0,29.1392,29.1476,28.9801,29.0387,96898.0
2019-06-13 11:10:00,34.68,34.89,34.67,34.86,35049.0,29.0387,29.2145,29.0303,29.1894,35049.0
2019-06-13 11:20:00,34.87,34.9,34.8,34.83,29632.0,29.1978,29.2229,29.1392,29.1643,29632.0
2019-06-13 11:30:00,34.82,34.86,34.77,34.85,27309.0,29.1559,29.1894,29.1141,29.181,27309.0
2019-06-13 11:40:00,34.84,34.86,34.74,34.74,28544.0,29.1727,29.1894,29.0889,29.0889,28544.0
2019-06-13 11:50:00,34.74,34.79,34.72,34.78,22715.0,29.0889,29.1308,29.0722,29.1224,22715.0
2019-06-13 12:00:00,34.78,34.82,34.7,34.7,23475.0,29.1224,29.1559,29.0554,29.0554,23475.0
2019-06-13 12:10:00,34.7,34.74,34.7,34.72,19586.0,29.0554,29.0889,29.0554,29.0722,19586.0
2019-06-13 12:20:00,34.71,34.72,34.64,34.64,32162.0,29.0638,29.0722,29.0052,29.0052,32162.0
2019-06-13 12:30:00,34.65,34.71,34.65,34.69,49079.0,29.0136,29.0638,29.0136,29.0471,49079.0
2019-06-13 12:40:00,34.7,34.77,34.69,34.7,77573.0,29.0554,29.1141,29.0471,29.0554,77573.0
2019-06-13 12:50:00,34.71,34.71,34.61,34.61,52946.0,29.0638,29.0638,28.9801,28.9801,52946.0
2019-06-13 13:00:00,34.61,34.65,34.58,34.6,35861.0,28.9801,29.0136,28.955,28.9717,35861.0
2019-06-13 13:10:00,34.59,34.62,34.58,34.61,21902.0,28.9633,28.9885,28.955,28.9801,21902.0
2019-06-13 13:20:00,34.61,34.67,34.57,34.58,27692.0,28.9801,29.0303,28.9466,28.955,27692.0
2019-06-13 13:30:00,34.57,34.61,34.54,34.55,43437.0,28.9466,28.9801,28.9215,28.9298,43437.0
2019-06-13 13:40:00,34.55,34.56,34.42,34.46,60883.0,28.9298,28.9382,28.821,28.8545,60883.0
2019-06-13 13:50:00,34.46,34.55,34.45,34.47,37906.0,28.8545,28.9298,28.8461,28.8629,37906.0
2019-06-13 14:00:00,34.47,34.49,34.41,34.46,22436.0,28.8629,28.8796,28.8126,28.8545,22436.0
2019-06-13 14:10:00,34.46,34.47,34.33,34.34,43460.0,28.8545,28.8629,28.7456,28.754,43460.0
2019-06-13 14:20:00,34.34,34.39,34.3,34.33,50118.0,28.754,28.7959,28.7205,28.7456,50118.0
2019-06-13 14:30:00,34.32,34.33,34.22,34.24,50995.0,28.7373,28.7456,28.6535,28.6703,50995.0
2019-06-13 14:40:00,34.24,34.26,34.16,34.2,51330.0,28.6703,28.687,28.6033,28.6368,51330.0
2019-06-13 14:50:00,34.2,34.24,34.18,34.24,51090.0,28.6368,28.6703,28.62,28.6703,51090.0
2019-06-13 15:00:00,34.24,34.32,34.22,34.28,57690.0,28.6703,28.7373,28.6535,28.7038,57690.0
2019-06-13 15:10:00,34.28,34.3,34.24,34.27,55235.0,28.7038,28.7205,28.6703,28.6954,55235.0
2019-06-13 15:20:00,34.27,34.3,34.24,34.24,65772.0,28.6954,28.7205,28.6703,28.6703,65772.0
2019-06-13 15:30:00,34.25,34.36,34.24,34.33,119144.0,28.6786,28.7708,28.6703,28.7456,119144.0
2019-06-13 15:40:00,34.33,34.36,34.28,34.29,97832.0,28.7456,28.7708,28.7038,28.7121,97832.0
2019-06-13 15:50:00,34.29,34.43,34.28,34.43,238801.0,28.7121,28.8294,28.7038,28.8294,238801.0
2019-06-14 09:30:00,34.44,34.5,34.22,34.37,42476.0,28.8377,28.888,28.6535,28.7791,42476.0
2019-06-14 09:40:00,34.37,34.64,34.36,34.62,27052.0,28.7791,29.0052,28.7708,28.9885,27052.0
2019-06-14 09:50:00,34.63,34.7,34.43,34.44,103854.0,28.9968,29.0554,28.8294,28.8377,103854.0
2019-06-14 10:00:00,34.45,34.5,34.38,34.46,50776.0,28.8461,28.888,28.7875,28.8545,50776.0
2019-06-14 10:10:00,34.46,34.51,34.41,34.48,49640.0,28.8545,28.8964,28.8126,28.8712,49640.0
2019-06-14 10:20:00,34.48,34.5,34.41,34.43,34229.0,28.8712,28.888,28.8126,28.8294,34229.0
2019-06-14 10:30:00,34.44,34.49,34.41,34.41,31801.0,28.8377,28.8796,28.8126,28.8126,31801.0
2019-06-14 10:40:00,34.41,34.51,34.38,34.51,43623.0,28.8126,28.8964,28.7875,28.8964,43623.0
2019-06-14 10:50:00,34.52,34.62,34.51,34.61,56561.0,28.9047,28.9885,28.8964,28.9801,56561.0
2019-06-14 11:00:00,34.61,34.67,34.56,34.64,48678.0,28.9801,29.0303,28.9382,29.0052,48678.0
2019-06-14 11:10:00,34.64,34.7,34.62,34.65,63466.0,29.0052,29.0554,28.9885,29.0136,63466.0
2019-06-14 11:20:00,34.65,34.66,34.56,34.65,33831.0,29.0136,29.022,28.9382,29.0136,33831.0
2019-06-14 11:30:00,34.65,34.69,34.61,34.66,45326.0,29.0136,29.0471,28.9801,29.022,45326.0
2019-06-14 11:40:00,34.66,34.68,34.62,34.64,27135.0,29.022,29.0387,28.9885,29.0052,27135.0
2019-06-14 11:50:00,34.63,34.63,34.55,34.6,38576.0,28.9968,28.9968,28.9298,28.9717,38576.0
2019-06-14 12:00:00,34.59,34.61,34.56,34.58,23639.0,28.9633,28.9801,28.9382,28.955,23639.0
2019-06-14 12:10:00,34.59,34.61,34.58,34.59,21749.0,28.9633,28.9801,28.955,28.9633,21749.0
2019-06-14 12:20:00,34.59,34.63,34.58,34.63,22923.0,28.9633,28.9968,28.955,28.9968,22923.0
2019-06-14 12:30:00,34.63,34.65,34.6,34.61,33870.0,28.9968,29.0136,28.9717,28.9801,33870.0
2019-06-14 12:40:00,34.6,34.63,34.6,34.62,24847.0,28.9717,28.9968,28.9717,28.9885,24847.0
2019-06-14 12:50:00,34.62,34.63,34.58,34.61,42081.0,28.9885,28.9968,28.955,28.9801,42081.0
2019-06-14 13:00:00,34.6,34.61,34.55,34.57,23615.0,28.9717,28.9801,28.9298,28.9466,23615.0
2019-06-14 13:10:00,34.57,34.58,34.43,34.48,61072.0,28.9466,28.955,28.8294,28.8712,61072.0
2019-06-14 13:20:00,34.48,34.54,34.47,34.48,20069.0,28.8712,28.9215,28.8629,28.8712,20069.0
2019-06-14 13:30:00,34.48,34.54,34.47,34.51,62470.0,28.8712,28.9215,28.8629,28.8964,62470.0
2019-06-14 13:40:00,34.51,34.57,34.47,34.53,76794.0,28.8964,28.9466,28.8629,28.9131,76794.0
2019-06-14 13:50:00,34.54,34.57,34.53,34.55,20592.0,28.9215,28.9466,28.9131,28.9298,20592.0
2019-06-14 14:00:00,34.55,34.58,34.49,34.58,47856.0,28.9298,28.955,28.8796,28.955,47856.0
2019-06-14 14:10:00,34.58,34.63,34.57,34.62,29450.0,28.955,28.9968,28.9466,28.9885,29450.0
2019-06-14 14:20:00,34.61,34.62,34.54,34.57,29904.0,28.9801,28.9885,28.9215,28.9466,29904.0
2019-06-14 14:30:00,34.56,34.62,34.54,34.54,39794.0,28.9382,28.9885,28.9215,28.9215,39794.0
2019-06-14 14:40:00,34.55,34.62,34.53,34.57,70053.0,28.9298,28.9885,28.9131,28.9466,70053.0
2019-06-14 14:50:00,34.57,34.67,34.56,34.66,44434.0,28.9466,29.0303,28.9382,29.022,44434.0
2019-06-14 15:00:00,34.66,34.77,34.66,34.75,68499.0,29.022,29.1141,29.022,29.0973,68499.0
2019-06-14 15:10:00,34.75,34.78,34.7,34.77,60644.0,29.0973,29.1224,29.0554,29.1141,60644.0
2019-06-14 15:20:00,34.77,34.86,34.76,34.86,85413.0,29.1141,29.1894,29.1057,29.1894,85413.0
2019-06-14 15:30:00,34.86,34.88,34.83,34.87,81578.0,29.1894,29.2062,29.1643,29.1978,81578.0
2019-06-14 15:40:00,34.87,34.88,34.76,34.78,98061.0,29.1978,29.2062,29.1057,29.1224,98061.0
2019-06-14 15:50:00,34.79,34.84,34.76,34.78,299768.0,29.1308,29.1727,29.1057,29.1224,299768.0
2019-06-17 09:30:00,34.79,34.87,34.71,34.74,36690.0,29.1308,29.1978,29.0638,29.0889,36690.0
2019-06-17 09:40:00,34.76,34.78,34.55,34.75,30706.0,29.1057,29.1224,28.9298,29.0973,30706.0
2019-06-17 09:50:00,34.78,34.81,34.72,34.72,40297.0,29.1224,29.1476,29.0722,29.0722,40297.0
2019-06-17 10:00:00,34.71,34.74,34.61,34.72,30196.0,29.0638,29.0889,28.9801,29.0722,30196.0
2019-06-17 10:10:00,34.72,34.8,34.61,34.69,98927.0,29.0722,29.1392,28.9801,29.0471,98927.0
2019-06-17 10:20:00,34.69,34.87,34.67,34.73,178963.0,29.0471,29.1978,29.0303,29.0806,178963.0
2019-06-17 10:30:00,34.73,34.74,34.64,34.65,33499.0,29.0806,29.0889,29.0052,29.0136,33499.0
2019-06-17 10:40:00,34.66,34.68,34.46,34.5,43795.0,29.022,29.0387,28.8545,28.888,43795.0
2019-06-17 10:50:00,34.51,34.53,34.47,34.5,31674.0,28.8964,28.9131,28.8629,28.888,31674.0
2019-06-17 11:00:00,34.51,34.51,34.44,34.5,35635.0,28.8964,28.8964,28.8377,28.888,35635.0
2019-06-17 11:10:00,34.49,34.61,34.49,34.59,31709.0,28.8796,28.9801,28.8796,28.9633,31709.0
2019-06-17 11:20:00,34.6,34.61,34.57,34.59,34058.0,28.9717,28.9801,28.9466,28.9633,34058.0
2019-06-17 11:30:00,34.6,34.6,34.51,34.54,39760.0,28.9717,28.9717,28.8964,28.9215,39760.0
2019-06-17 11:40:00,34.54,34.65,34.51,34.6,111981.0,28.9215,29.0136,28.8964,28.9717,111981.0
2019-06-17 11:50:00,34.59,34.61,34.57,34.59,22123.0,28.9633,28.9801,28.9466,28.9633,22123.0
2019-06-17 12:00:00,34.6,34.6,34.43,34.47,32364.0,28.9717,28.9717,28.8294,28.8629,32364.0
2019-06-17 12:10:00,34.47,34.51,34.46,34.48,21694.0,28.8629,28.8964,28.8545,28.8712,21694.0
2019-06-17 12:20:00,34.47,34.51,34.45,34.45,29853.0,28.8629,28.8964,28.8461,28.8461,29853.0
2019-06-17 12:30:00,34.45,34.55,34.44,34.54,163969.0,28.8461,28.9298,28.8377,28.9215,163969.0
2019-06-17 12:40:00,34.54,34.56,34.48,34.53,31344.0,28.9215,28.9382,28.8712,28.9131,31344.0
2019-06-17 12:50:00,34.53,34.61,34.51,34.57,26827.0,28.9131,28.9801,28.8964,28.9466,26827.0
2019-06-17 13:00:00,34.57,34.58,34.53,34.55,37142.0,28.9466,28.955,28.9131,28.9298,37142.0
2019-06-17 13:10:00,34.55,34.55,34.51,34.55,29973.0,28.9298,28.9298,28.8964,28.9298,29973.0
2019-06-17 13:20:00,34.54,34.55,34.47,34.47,98885.0,28.9215,28.9298,28.8629,28.8629,98885.0
2019-06-17 13:30:00,34.47,34.53,34.44,34.48,28218.0,28.8629,28.9131,28.8377,28.8712,28218.0
2019-06-17 13:40:00,34.48,34.51,34.46,34.47,26792.0,28.8712,28.8964,28.8545,28.8629,26792.0
2019-06-17 13:50:00,34.47,34.47,34.4,34.42,62529.0,28.8629,28.8629,28.8042,28.821,62529.0
2019-06-17 14:00:00,34.42,34.46,34.37,34.38,25366.0,28.821,28.8545,28.7791,28.7875,25366.0
2019-06-17 14:10:00,34.38,34.39,34.35,34.38,20919.0,28.7875,28.7959,28.7624,28.7875,20919.0
2019-06-17 14:20:00,34.38,34.39,34.34,34.37,25933.0,28.7875,28.7959,28.754,28.7791,25933.0
2019-06-17 14:30:00,34.37,34.43,34.35,34.36,50817.0,28.7791,28.8294,28.7624,28.7708,50817.0
2019-06-17 14:40:00,34.36,34.41,34.36,34.37,29056.0,28.7708,28.8126,28.7708,28.7791,29056.0
2019-06-17 14:50:00,34.37,34.48,34.36,34.48,149989.0,28.7791,28.8712,28.7708,28.8712,149989.0
2019-06-17 15:00:00,34.48,34.63,34.47,34.61,45790.0,28.8712,28.9968,28.8629,28.9801,45790.0
2019-06-17 15:10:00,34.6,34.62,34.52,34.54,40752.0,28.9717,28.9885,28.9047,28.9215,40752.0
2019-06-17 15:20:00,34.53,34.56,34.52,34.55,52109.0,28.9131,28.9382,28.9047,28.9298,52109.0
2019-06-17 15:30:00,34.55,34.55,34.45,34.53,57485.0,28.9298,28.9298,28.8461,28.9131,57485.0
2019-06-17 15:40:00,34.53,34.53,34.48,34.48,82703.0,28.9131,28.9131,28.8712,28.8712,82703.0
2019-06-17 15:50:00,34.48,34.48,34.37,34.43,261334.0,28.8712,28.8712,28.7791,28.8294,261334.0
2019-06-18 09:30:00,34.64,34.79,34.53,34.77,40663.0,29.0052,29.1308,28.9131,29.1141,40663.0
2019-06-18 09:40:00,34.77,34.83,34.65,34.82,55052.0,29.1141,29.1643,29.0136,29.1559,55052.0
2019-06-18 09:50:00,34.85,35.02,34.83,34.91,57030.0,29.181,29.3234,29.1643,29.2313,57030.0
2019-06-18 10:00:00,34.92,34.92,34.57,34.59,44281.0,29.2397,29.2397,28.9466,28.9633,44281.0
2019-06-18 10:10:00,34.59,34.72,34.53,34.7,58682.0,28.9633,29.0722,28.9131,29.0554,58682.0
2019-06-18 10:20:00,34.68,34.72,34.61,34.69,64532.0,29.0387,29.0722,28.9801,29.0471,64532.0
2019-06-18 10:30:00,34.69,34.81,34.66,34.71,91928.0,29.0471,29.1476,29.022,29.0638,91928.0
2019-06-18 10:40:00,34.72,34.77,34.69,34.7,94572.0,29.0722,29.1141,29.0471,29.0554,94572.0
2019-06-18 10:50:00,34.7,34.78,34.69,34.7,139836.0,29.0554,29.1224,29.0471,29.0554,139836.0
2019-06-18 11:00:00,34.7,34.71,34.54,34.56,107958.0,29.0554,29.0638,28.9215,28.9382,107958.0
2019-06-18 11:10:00,34.57,34.62,34.51,34.54,47492.0,28.9466,28.9885,28.8964,28.9215,47492.0
2019-06-18 11:20:00,34.53,34.6,34.49,34.55,64424.0,28.9131,28.9717,28.8796,28.9298,64424.0
2019-06-18 11:30:00,34.55,34.56,34.46,34.51,69528.0,28.9298,28.9382,28.8545,28.8964,69528.0
2019-06-18 11:40:00,34.52,34.67,34.52,34.56,195240.0,28.9047,29.0303,28.9047,28.9382,195240.0
2019-06-18 11:50:00,34.55,34.65,34.53,34.62,55150.0,28.9298,29.0136,28.9131,28.9885,55150.0
2019-06-18 12:00:00,34.61,34.65,34.58,34.64,51547.0,28.9801,29.0136,28.955,29.0052,51547.0
2019-06-18 12:10:00,34.64,34.68,34.61,34.61,36847.0,29.0052,29.0387,28.9801,28.9801,36847.0
2019-06-18 12:20:00,34.62,34.63,34.59,34.61,25600.0,28.9885,28.9968,28.9633,28.9801,25600.0
2019-06-18 12:30:00,34.62,34.67,34.59,34.64,39888.0,28.9885,29.0303,28.9633,29.0052,39888.0
2019-06-18 12:40:00,34.64,34.65,34.62,34.65,25570.0,29.0052,29.0136,28.9885,29.0136,25570.0
2019-06-18 12:50:00,34.64,34.65,34.6,34.63,25295.0,29.0052,29.0136,28.9717,28.9968,25295.0
2019-06-18 13:00:00,34.63,34.64,34.6,34.62,32554.0,28.9968,29.0052,28.9717,28.9885,32554.0
2019-06-18 13:10:00,34.63,34.66,34.6,34.62,47722.0,28.9968,29.022,28.9717,28.9885,47722.0
2019-06-18 13:20:00,34.62,34.64,34.54,34.6,49261.0,28.9885,29.0052,28.9215,28.9717,49261.0
2019-06-18 13:30:00,34.6,34.62,34.57,34.58,21971.0,28.9717,28.9885,28.9466,28.955,21971.0
2019-06-18 13:40:00,34.58,34.63,34.57,34.58,28496.0,28.955,28.9968,28.9466,28.955,28496.0
2019-06-18 13:50:00,34.58,34.6,34.53,34.55,19900.0,28.955,28.9717,28.9131,28.9298,19900.0
2019-06-18 14:00:00,34.55,34.55,34.43,34.51,38978.0,28.9298,28.9298,28.8294,28.8964,38978.0
2019-06-18 14:10:00,34.51,34.55,34.49,34.55,85521.0,28.8964,28.9298,28.8796,28.9298,85521.0
2019-06-18 14:20:00,34.55,34.55,34.47,34.47,32462.0,28.9298,28.9298,28.8629,28.8629,32462.0
2019-06-18 14:30:00,34.47,34.51,34.31,34.31,44320.0,28.8629,28.8964,28.7289,28.7289,44320.0
2019-06-18 14:40:00,34.3,34.39,34.3,34.36,41466.0,28.7205,28.7959,28.7205,28.7708,41466.0
2019-06-18 14:50:00,34.36,34.49,34.35,34.45,55480.0,28.7708,28.8796,28.7624,28.8461,55480.0
2019-06-18 15:00:00,34.46,34.46,34.39,34.41,69224.0,28.8545,28.8545,28.7959,28.8126,69224.0
2019-06-18 15:10:00,34.42,34.43,34.33,34.34,57784.0,28.821,28.8294,28.7456,28.754,57784.0
2019-06-18 15:20:00,34.34,34.44,34.27,34.43,84118.0,28.754,28.8377,28.6954,28.8294,84118.0
2019-06-18 15:30:00,34.42,34.56,34.42,34.55,126218.0,28.821,28.9382,28.821,28.9298,126218.0
2019-06-18 15:40:00,34.55,34.6,34.52,34.57,127007.0,28.9298,28.9717,28.9047,28.9466,127007.0
2019-06-18 15:50:00,34.57,34.69,34.55,34.65,314008.0,28.9466,29.0471,28.9298,29.0136,314008.0
2019-06-19 09:30:00,34.65,34.66,34.46,34.55,94571.0,29.0136,29.022,28.8545,28.9298,94571.0
2019-06-19 09:40:00,34.55,34.57,34.5,34.51,33010.0,28.9298,28.9466,28.888,28.8964,33010.0
2019-06-19 09:50:00,34.51,34.58,34.43,34.55,279564.0,28.8964,28.955,28.8294,28.9298,279564.0
2019-06-19 10:00:00,34.55,34.66,34.54,34.57,40630.0,28.9298,29.022,28.9215,28.9466,40630.0
2019-06-19 10:10:00,34.56,34.61,34.43,34.48,311925.0,28.9382,28.9801,28.8294,28.8712,311925.0
2019-06-19 10:20:00,34.47,34.52,34.41,34.47,75012.0,28.8629,28.9047,28.8126,28.8629,75012.0
2019-06-19 10:30:00,34.47,34.51,34.44,34.49,105731.0,28.8629,28.8964,28.8377,28.8796,105731.0
2019-06-19 10:40:00,34.48,34.51,34.4,34.4,95052.0,28.8712,28.8964,28.8042,28.8042,95052.0
2019-06-19 10:50:00,34.41,34.47,34.39,34.44,47681.0,28.8126,28.8629,28.7959,28.8377,47681.0
2019-06-19 11:00:00,34.43,34.45,34.37,34.44,36240.0,28.8294,28.8461,28.7791,28.8377,36240.0
2019-06-19 11:10:00,34.44,34.46,34.38,34.41,26718.0,28.8377,28.8545,28.7875,28.8126,26718.0
2019-06-19 11:20:00,34.42,34.57,34.41,34.57,36024.0,28.821,28.9466,28.8126,28.9466,36024.0
2019-06-19 11:30:00,34.56,34.57,34.48,34.51,64699.0,28.9382,28.9466,28.8712,28.8964,64699.0
2019-06-19 11:40:00,34.51,34.62,34.5,34.6,26643.0,28.8964,28.9885,28.888,28.9717,26643.0
2019-06-19 11:50:00,34.61,34.61,34.54,34.55,36707.0,28.9801,28.9801,28.9215,28.9298,36707.0
2019-06-19 12:00:00,34.54,34.6,34.53,34.59,38092.0,28.9215,28.9717,28.9131,28.9633,38092.0
2019-06-19 12:10:00,34.59,34.63,34.55,34.63,33280.0,28.9633,28.9968,28.9298,28.9968,33280.0
2019-06-19 12:20:00,34.63,34.64,34.58,34.58,24674.0,28.9968,29.0052,28.955,28.955,24674.0
2019-06-19 12:30:00,34.59,34.62,34.56,34.6,26122.0,28.9633,28.9885,28.9382,28.9717,26122.0
2019-06-19 12:40:00,34.61,34.61,34.59,34.61,19140.0,28.9801,28.9801,28.9633,28.9801,19140.0
2019-06-19 12:50:00,34.61,34.62,34.58,34.6,32496.0,28.9801,28.9885,28.955,28.9717,32496.0
2019-06-19 13:00:00,34.59,34.61,34.55,34.56,104230.0,28.9633,28.9801,28.9298,28.9382,104230.0
2019-06-19 13:10:00,34.57,34.62,34.56,34.61,35278.0,28.9466,28.9885,28.9382,28.9801,35278.0
2019-06-19 13:20:00,34.61,34.63,34.53,34.57,67211.0,28.9801,28.9968,28.9131,28.9466,67211.0
2019-06-19 13:30:00,34.58,34.61,34.54,34.57,36689.0,28.955,28.9801,28.9215,28.9466,36689.0
2019-06-19 13:40:00,34.58,34.65,34.54,34.65,74174.0,28.955,29.0136,28.9215,29.0136,74174.0
2019-06-19 13:50:00,34.65,34.7,34.64,34.65,40022.0,29.0136,29.0554,29.0052,29.0136,40022.0
2019-06-19 14:00:00,34.66,34.87,34.62,34.68,92563.0,29.022,29.1978,28.9885,29.0387,92563.0
2019-06-19 14:10:00,34.69,34.71,34.56,34.62,71213.0,29.0471,29.0638,28.9382,28.9885,71213.0
2019-06-19 14:20:00,34.61,34.66,34.55,34.59,54638.0,28.9801,29.022,28.9298,28.9633,54638.0
2019-06-19 14:30:00,34.58,34.79,34.58,34.65,53767.0,28.955,29.1308,28.955,29.0136,53767.0
2019-06-19 14:40:00,34.65,34.76,34.65,34.76,73911.0,29.0136,29.1057,29.0136,29.1057,73911.0
2019-06-19 14:50:00,34.76,34.9,34.75,34.87,40892.0,29.1057,29.2229,29.0973,29.1978,40892.0
2019-06-19 15:00:00,34.87,34.94,34.85,34.91,64935.0,29.1978,29.2564,29.181,29.2313,64935.0
2019-06-19 15:10:00,34.92,34.94,34.85,34.89,59690.0,29.2397,29.2564,29.181,29.2145,59690.0
2019-06-19 15:20:00,34.89,34.92,34.84,34.87,71787.0,29.2145,29.2397,29.1727,29.1978,71787.0
2019-06-19 15:30:00,34.87,34.95,34.87,34.93,95573.0,29.1978,29.2648,29.1978,29.248,95573.0
2019-06-19 15:40:00,34.93,35.01,34.8,34.8,172131.0,29.248,29.315,29.1392,29.1392,172131.0
2019-06-19 15:50:00,34.8,34.87,34.79,34.8,498526.0,29.1392,29.1978,29.1308,29.1392,498526.0
2019-06-20 09:30:00,35.22,35.25,34.9,34.92,77799.0,29.4909,29.516,29.2229,29.2397,77799.0
2019-06-20 09:40:00,34.93,35.1,34.79,34.81,207885.0,29.248,29.3904,29.1308,29.1476,207885.0
2019-06-20 09:50:00,34.81,35.02,34.75,34.88,119800.0,29.1476,29.3234,29.0973,29.2062,119800.0
2019-06-20 10:00:00,34.88,35.02,34.85,35.01,51147.0,29.2062,29.3234,29.181,29.315,51147.0
2019-06-20 10:10:00,35.03,35.17,35.0,35.03,52614.0,29.3318,29.449,29.3066,29.3318,52614.0
2019-06-20 10:20:00,35.03,35.22,35.03,35.04,56700.0,29.3318,29.4909,29.3318,29.3401,56700.0
2019-06-20 10:30:00,35.04,35.06,34.91,34.92,40308.0,29.3401,29.3569,29.2313,29.2397,40308.0
2019-06-20 10:40:00,34.92,34.94,34.8,34.85,40395.0,29.2397,29.2564,29.1392,29.181,40395.0
2019-06-20 10:50:00,34.86,34.93,34.85,34.86,36015.0,29.1894,29.248,29.181,29.1894,36015.0
2019-06-20 11:00:00,34.85,34.97,34.78,34.96,149201.0,29.181,29.2815,29.1224,29.2732,149201.0
2019-06-20 11:10:00,34.98,35.03,34.91,34.95,40466.0,29.2899,29.3318,29.2313,29.2648,40466.0
2019-06-20 11:20:00,34.95,34.96,34.89,34.91,31431.0,29.2648,29.2732,29.2145,29.2313,31431.0
2019-06-20 11:30:00,34.93,34.93,34.8,34.82,41488.0,29.248,29.248,29.1392,29.1559,41488.0
2019-06-20 11:40:00,34.82,34.89,34.8,34.88,33608.0,29.1559,29.2145,29.1392,29.2062,33608.0
2019-06-20 11:50:00,34.89,34.92,34.86,34.87,46008.0,29.2145,29.2397,29.1894,29.1978,46008.0
2019-06-20 12:00:00,34.87,34.92,34.81,34.82,59616.0,29.1978,29.2397,29.1476,29.1559,59616.0
2019-06-20 12:10:00,34.81,34.84,34.77,34.77,27888.0,29.1476,29.1727,29.1141,29.1141,27888.0
2019-06-20 12:20:00,34.78,34.81,34.76,34.77,46942.0,29.1224,29.1476,29.1057,29.1141,46942.0
2019-06-20 12:30:00,34.76,34.87,34.75,34.86,38916.0,29.1057,29.1978,29.0973,29.1894,38916.0
2019-06-20 12:40:00,34.86,34.94,34.82,34.93,29874.0,29.1894,29.2564,29.1559,29.248,29874.0
2019-06-20 12:50:00,34.93,34.95,34.9,34.94,23453.0,29.248,29.2648,29.2229,29.2564,23453.0
2019-06-20 13:00:00,34.94,34.96,34.88,34.93,44993.0,29.2564,29.2732,29.2062,29.248,44993.0
2019-06-20 13:10:00,34.93,34.97,34.91,34.97,37303.0,29.248,29.2815,29.2313,29.2815,37303.0
2019-06-20 13:20:00,34.97,34.99,34.92,34.98,104702.0,29.2815,29.2983,29.2397,29.2899,104702.0
2019-06-20 13:30:00,34.98,35.05,34.98,35.05,17461.0,29.2899,29.3485,29.2899,29.3485,17461.0
2019-06-20 13:40:00,35.04,35.14,35.0,35.01,25011.0,29.3401,29.4239,29.3066,29.315,25011.0
2019-06-20 13:50:00,35.01,35.07,34.98,35.0,26097.0,29.315,29.3653,29.2899,29.3066,26097.0
2019-06-20 14:00:00,34.99,35.0,34.96,34.98,24952.0,29.2983,29.3066,29.2732,29.2899,24952.0
2019-06-20 14:10:00,34.98,34.99,34.89,34.94,39227.0,29.2899,29.2983,29.2145,29.2564,39227.0
2019-06-20 14:20:00,34.93,34.93,34.89,34.9,42138.0,29.248,29.248,29.2145,29.2229,42138.0
2019-06-20 14:30:00,34.89,34.95,34.89,34.94,42950.0,29.2145,29.2648,29.2145,29.2564,42950.0
2019-06-20 14:40:00,34.94,34.95,34.89,34.89,38359.0,29.2564,29.2648,29.2145,29.2145,38359.0
2019-06-20 14:50:00,34.9,35.06,34.89,35.06,58064.0,29.2229,29.3569,29.2145,29.3569,58064.0
2019-06-20 15:00:00,35.06,35.07,35.0,35.05,62422.0,29.3569,29.3653,29.3066,29.3485,62422.0
2019-06-20 15:10:00,35.05,35.06,35.02,35.03,34921.0,29.3485,29.3569,29.3234,29.3318,34921.0
2019-06-20 15:20:00,35.03,35.07,35.0,35.01,43661.0,29.3318,29.3653,29.3066,29.315,43661.0
2019-06-20 15:30:00,35.01,35.03,34.99,35.01,97615.0,29.315,29.3318,29.2983,29.315,97615.0
2019-06-20 15:40:00,35.01,35.04,34.99,35.02,126142.0,29.315,29.3401,29.2983,29.3234,126142.0
2019-06-20 15:50:00,35.02,35.11,35.01,35.02,323531.0,29.3234,29.3988,29.315,29.3234,323531.0
2019-06-21 09:30:00,35.06,35.13,34.98,35.02,353870.0,29.3569,29.4155,29.2899,29.3234,353870.0
2019-06-21 09:40:00,35.02,35.03,34.88,35.0,59460.0,29.3234,29.3318,29.2062,29.3066,59460.0
2019-06-21 09:50:00,35.0,35.01,34.91,35.0,41924.0,29.3066,29.315,29.2313,29.3066,41924.0
2019-06-21 10:00:00,35.0,35.0,34.89,34.95,37601.0,29.3066,29.3066,29.2145,29.2648,37601.0
2019-06-21 10:10:00,34.95,35.11,34.95,35.1,65163.0,29.2648,29.3988,29.2648,29.3904,65163.0
2019-06-21 10:20:00,35.11,35.16,35.0,35.03,62668.0,29.3988,29.4406,29.3066,29.3318,62668.0
2019-06-21 10:30:00,35.03,35.11,35.02,35.09,29291.0,29.3318,29.3988,29.3234,29.382,29291.0
2019-06-21 10:40:00,35.08,35.09,35.02,35.05,47072.0,29.3736,29.382,29.3234,29.3485,47072.0
2019-06-21 10:50:00,35.05,35.09,34.98,35.03,54842.0,29.3485,29.382,29.2899,29.3318,54842.0
2019-06-21 11:00:00,35.03,35.09,35.01,35.06,49249.0,29.3318,29.382,29.315,29.3569,49249.0
2019-06-21 11:10:00,35.05,35.05,34.98,35.01,26790.0,29.3485,29.3485,29.2899,29.315,26790.0
2019-06-21 11:20:00,35.01,35.04,34.98,35.01,25267.0,29.315,29.3401,29.2899,29.315,25267.0
2019-06-21 11:30:00,35.0,35.07,35.0,35.02,48031.0,29.3066,29.3653,29.3066,29.3234,48031.0
2019-06-21 11:40:00,35.02,35.07,35.01,35.04,33808.0,29.3234,29.3653,29.315,29.3401,33808.0
2019-06-21 11:50:00,35.04,35.07,35.03,35.06,26157.0,29.3401,29.3653,29.3318,29.3569,26157.0
2019-06-21 12:00:00,35.07,35.1,35.06,35.09,34154.0,29.3653,29.3904,29.3569,29.382,34154.0
2019-06-21 12:10:00,35.08,35.09,35.06,35.06,40788.0,29.3736,29.382,29.3569,29.3569,40788.0
2019-06-21 12:20:00,35.06,35.1,35.05,35.09,71758.0,29.3569,29.3904,29.3485,29.382,71758.0
2019-06-21 12:30:00,35.09,35.09,35.06,35.09,32086.0,29.382,29.382,29.3569,29.382,32086.0
2019-06-21 12:40:00,35.09,35.24,35.07,35.22,73064.0,29.382,29.5076,29.3653,29.4909,73064.0
2019-06-21 12:50:00,35.22,35.25,35.15,35.19,33494.0,29.4909,29.516,29.4322,29.4657,33494.0
2019-06-21 13:00:00,35.19,35.3,35.18,35.26,44414.0,29.4657,29.5578,29.4574,29.5244,44414.0
2019-06-21 13:10:00,35.26,35.26,35.21,35.22,18934.0,29.5244,29.5244,29.4825,29.4909,18934.0
2019-06-21 13:20:00,35.22,35.24,35.15,35.16,35516.0,29.4909,29.5076,29.4322,29.4406,35516.0
2019-06-21 13:30:00,35.16,35.24,35.15,35.23,35019.0,29.4406,29.5076,29.4322,29.4992,35019.0
2019-06-21 13:40:00,35.23,35.32,35.23,35.31,23609.0,29.4992,29.5746,29.4992,29.5662,23609.0
2019-06-21 13:50:00,35.32,35.34,35.26,35.3,27172.0,29.5746,29.5913,29.5244,29.5578,27172.0
2019-06-21 14:00:00,35.3,35.33,35.27,35.29,27848.0,29.5578,29.583,29.5327,29.5495,27848.0
2019-06-21 14:10:00,35.3,35.38,35.29,35.3,36238.0,29.5578,29.6248,29.5495,29.5578,36238.0
2019-06-21 14:20:00,35.3,35.36,35.3,35.34,26320.0,29.5578,29.6081,29.5578,29.5913,26320.0
2019-06-21 14:30:00,35.34,35.36,35.24,35.25,78740.0,29.5913,29.6081,29.5076,29.516,78740.0
2019-06-21 14:40:00,35.26,35.33,35.23,35.32,54718.0,29.5244,29.583,29.4992,29.5746,54718.0
2019-06-21 14:50:00,35.33,35.39,35.3,35.34,66263.0,29.583,29.6332,29.5578,29.5913,66263.0
2019-06-21 15:00:00,35.34,35.36,35.29,35.34,56365.0,29.5913,29.6081,29.5495,29.5913,56365.0
2019-06-21 15:10:00,35.34,35.37,35.34,35.36,61739.0,29.5913,29.6165,29.5913,29.6081,61739.0
2019-06-21 15:20:00,35.36,35.37,35.3,35.33,86025.0,29.6081,29.6165,29.5578,29.583,86025.0
2019-06-21 15:30:00,35.33,35.33,35.22,35.23,111381.0,29.583,29.583,29.4909,29.4992,111381.0
2019-06-21 15:40:00,35.23,35.26,35.16,35.2,155910.0,29.4992,29.5244,29.4406,29.4741,155910.0
2019-06-21 15:50:00,35.2,35.23,35.08,35.22,608175.0,29.4741,29.4992,29.3736,29.4909,608175.0
2019-06-24 09:30:00,35.66,35.92,35.5,35.66,177519.0,29.8593,30.077,29.7253,29.8593,177519.0
2019-06-24 09:40:00,35.64,35.78,35.57,35.63,78359.0,29.8425,29.9598,29.7839,29.8342,78359.0
2019-06-24 09:50:00,35.62,35.66,35.33,35.35,116964.0,29.8258,29.8593,29.583,29.5997,116964.0
2019-06-24 10:00:00,35.35,35.55,35.28,35.43,149785.0,29.5997,29.7672,29.5411,29.6667,149785.0
2019-06-24 10:10:00,35.43,35.44,35.26,35.28,86935.0,29.6667,29.6751,29.5244,29.5411,86935.0
2019-06-24 10:20:00,35.27,35.35,35.23,35.24,49361.0,29.5327,29.5997,29.4992,29.5076,49361.0
2019-06-24 10:30:00,35.24,35.3,35.18,35.27,107779.0,29.5076,29.5578,29.4574,29.5327,107779.0
2019-06-24 10:40:00,35.28,35.29,35.21,35.28,50379.0,29.5411,29.5495,29.4825,29.5411,50379.0
2019-06-24 10:50:00,35.28,35.37,35.28,35.28,59177.0,29.5411,29.6165,29.5411,29.5411,59177.0
2019-06-24 11:00:00,35.28,35.36,35.27,35.3,58137.0,29.5411,29.6081,29.5327,29.5578,58137.0
2019-06-24 11:10:00,35.3,35.3,35.21,35.26,107989.0,29.5578,29.5578,29.4825,29.5244,107989.0
2019-06-24 11:20:00,35.26,35.32,35.21,35.32,48366.0,29.5244,29.5746,29.4825,29.5746,48366.0
2019-06-24 11:30:00,35.33,35.36,35.3,35.31,55906.0,29.583,29.6081,29.5578,29.5662,55906.0
2019-06-24 11:40:00,35.32,35.32,35.21,35.24,86428.0,29.5746,29.5746,29.4825,29.5076,86428.0
2019-06-24 11:50:00,35.26,35.3,35.22,35.23,53396.0,29.5244,29.5578,29.4909,29.4992,53396.0
2019-06-24 12:00:00,35.23,35.25,35.17,35.21,198666.0,29.4992,29.516,29.449,29.4825,198666.0
2019-06-24 12:10:00,35.22,35.23,35.15,35.17,49732.0,29.4909,29.4992,29.4322,29.449,49732.0
2019-06-24 12:20:00,35.16,35.22,35.15,35.19,44099.0,29.4406,29.4909,29.4322,29.4657,44099.0
2019-06-24 12:30:00,35.2,35.22,35.15,35.21,46739.0,29.4741,29.4909,29.4322,29.4825,46739.0
2019-06-24 12:40:00,35.2,35.21,35.13,35.15,44154.0,29.4741,29.4825,29.4155,29.4322,44154.0
2019-06-24 12:50:00,35.14,35.15,35.07,35.09,47727.0,29.4239,29.4322,29.3653,29.382,47727.0
2019-06-24 13:00:00,35.09,35.13,35.08,35.08,50873.0,29.382,29.4155,29.3736,29.3736,50873.0
2019-06-24 13:10:00,35.07,35.13,35.0,35.09,56586.0,29.3653,29.4155,29.3066,29.382,56586.0
2019-06-24 13:20:00,35.09,35.12,35.04,35.1,67002.0,29.382,29.4071,29.3401,29.3904,67002.0
2019-06-24 13:30:00,35.1,35.13,35.06,35.09,54965.0,29.3904,29.4155,29.3569,29.382,54965.0
2019-06-24 13:40:00,35.09,35.11,35.01,35.03,59063.0,29.382,29.3988,29.315,29.3318,59063.0
2019-06-24 13:50:00,35.04,35.16,35.04,35.14,50125.0,29.3401,29.4406,29.3401,29.4239,50125.0
2019-06-24 14:00:00,35.15,35.19,35.08,35.17,82624.0,29.4322,29.4657,29.3736,29.449,82624.0
2019-06-24 14:10:00,35.17,35.22,35.06,35.06,44747.0,29.449,29.4909,29.3569,29.3569,44747.0
2019-06-24 14:20:00,35.05,35.13,35.03,35.12,53470.0,29.3485,29.4155,29.3318,29.4071,53470.0
2019-06-24 14:30:00,35.12,35.12,35.04,35.1,43969.0,29.4071,29.4071,29.3401,29.3904,43969.0
2019-06-24 14:40:00,35.1,35.14,35.07,35.11,37767.0,29.3904,29.4239,29.3653,29.3988,37767.0
2019-06-24 14:50:00,35.12,35.13,35.06,35.08,61065.0,29.4071,29.4155,29.3569,29.3736,61065.0
2019-06-24 15:00:00,35.08,35.1,35.06,35.08,36077.0,29.3736,29.3904,29.3569,29.3736,36077.0
2019-06-24 15:10:00,35.08,35.14,35.07,35.12,37620.0,29.3736,29.4239,29.3653,29.4071,37620.0
2019-06-24 15:20:00,35.12,35.16,35.11,35.12,41174.0,29.4071,29.4406,29.3988,29.4071,41174.0
2019-06-24 15:30:00,35.11,35.14,35.09,35.14,53502.0,29.3988,29.4239,29.382,29.4239,53502.0
2019-06-24 15:40:00,35.14,35.25,35.14,35.2,86400.0,29.4239,29.516,29.4239,29.4741,86400.0
2019-06-24 15:50:00,35.2,35.21,35.13,35.19,281407.0,29.4741,29.4825,29.4155,29.4657,281407.0
2019-06-25 09:30:00,35.26,35.41,35.09,35.41,69184.0,29.5244,29.65,29.382,29.65,69184.0
2019-06-25 09:40:00,35.4,35.46,35.11,35.19,143415.0,29.6416,29.6918,29.3988,29.4657,143415.0
2019-06-25 09:50:00,35.18,35.21,35.05,35.11,112521.0,29.4574,29.4825,29.3485,29.3988,112521.0
2019-06-25 10:00:00,35.12,35.2,35.05,35.11,57534.0,29.4071,29.4741,29.3485,29.3988,57534.0
2019-06-25 10:10:00,35.11,35.2,35.1,35.18,47086.0,29.3988,29.4741,29.3904,29.4574,47086.0
2019-06-25 10:20:00,35.17,35.35,35.15,35.33,82274.0,29.449,29.5997,29.4322,29.583,82274.0
2019-06-25 10:30:00,35.33,35.48,35.32,35.45,69254.0,29.583,29.7086,29.5746,29.6834,69254.0
2019-06-25 10:40:00,35.46,35.47,35.37,35.45,50792.0,29.6918,29.7002,29.6165,29.6834,50792.0
2019-06-25 10:50:00,35.45,35.48,35.42,35.44,32422.0,29.6834,29.7086,29.6583,29.6751,32422.0
2019-06-25 11:00:00,35.45,35.46,35.38,35.45,37414.0,29.6834,29.6918,29.6248,29.6834,37414.0
2019-06-25 11:10:00,35.45,35.57,35.44,35.47,88885.0,29.6834,29.7839,29.6751,29.7002,88885.0
2019-06-25 11:20:00,35.47,35.48,35.39,35.43,38256.0,29.7002,29.7086,29.6332,29.6667,38256.0
2019-06-25 11:30:00,35.43,35.45,35.38,35.41,31581.0,29.6667,29.6834,29.6248,29.65,31581.0
2019-06-25 11:40:00,35.41,35.41,35.33,35.36,23378.0,29.65,29.65,29.583,29.6081,23378.0
2019-06-25 11:50:00,35.37,35.41,35.35,35.4,27926.0,29.6165,29.65,29.5997,29.6416,27926.0
2019-06-25 12:00:00,35.4,35.45,35.38,35.41,41005.0,29.6416,29.6834,29.6248,29.65,41005.0
2019-06-25 12:10:00,35.41,35.49,35.41,35.48,35740.0,29.65,29.7169,29.65,29.7086,35740.0
2019-06-25 12:20:00,35.47,35.5,35.47,35.5,26953.0,29.7002,29.7253,29.7002,29.7253,26953.0
2019-06-25 12:30:00,35.5,35.5,35.38,35.39,43864.0,29.7253,29.7253,29.6248,29.6332,43864.0
2019-06-25 12:40:00,35.38,35.44,35.37,35.43,28837.0,29.6248,29.6751,29.6165,29.6667,28837.0
2019-06-25 12:50:00,35.43,35.47,35.41,35.47,21550.0,29.6667,29.7002,29.65,29.7002,21550.0
2019-06-25 13:00:00,35.47,35.48,35.42,35.47,42746.0,29.7002,29.7086,29.6583,29.7002,42746.0
2019-06-25 13:10:00,35.46,35.5,35.44,35.47,47878.0,29.6918,29.7253,29.6751,29.7002,47878.0
2019-06-25 13:20:00,35.48,35.48,35.39,35.45,64807.0,29.7086,29.7086,29.6332,29.6834,64807.0
2019-06-25 13:30:00,35.44,35.5,35.41,35.5,51324.0,29.6751,29.7253,29.65,29.7253,51324.0
2019-06-25 13:40:00,35.49,35.5,35.48,35.49,51769.0,29.7169,29.7253,29.7086,29.7169,51769.0
2019-06-25 13:50:00,35.49,35.55,35.49,35.52,49345.0,29.7169,29.7672,29.7169,29.7421,49345.0
2019-06-25 14:00:00,35.52,35.58,35.52,35.57,48154.0,29.7421,29.7923,29.7421,29.7839,48154.0
2019-06-25 14:10:00,35.57,35.58,35.49,35.55,53171.0,29.7839,29.7923,29.7169,29.7672,53171.0
2019-06-25 14:20:00,35.55,35.56,35.51,35.55,25423.0,29.7672,29.7756,29.7337,29.7672,25423.0
2019-06-25 14:30:00,35.55,35.56,35.46,35.48,32601.0,29.7672,29.7756,29.6918,29.7086,32601.0
2019-06-25 14:40:00,35.48,35.53,35.47,35.48,34456.0,29.7086,29.7504,29.7002,29.7086,34456.0
2019-06-25 14:50:00,35.48,35.53,35.45,35.47,49727.0,29.7086,29.7504,29.6834,29.7002,49727.0
2019-06-25 15:00:00,35.47,35.49,35.41,35.41,157064.0,29.7002,29.7169,29.65,29.65,157064.0
2019-06-25 15:10:00,35.42,35.42,35.2,35.22,70967.0,29.6583,29.6583,29.4741,29.4909,70967.0
2019-06-25 15:20:00,35.22,35.28,35.21,35.22,83874.0,29.4909,29.5411,29.4825,29.4909,83874.0
2019-06-25 15:30:00,35.22,35.24,35.11,35.14,101404.0,29.4909,29.5076,29.3988,29.4239,101404.0
2019-06-25 15:40:00,35.14,35.14,35.03,35.05,107743.0,29.4239,29.4239,29.3318,29.3485,107743.0
2019-06-25 15:50:00,35.05,35.15,35.04,35.14,215422.0,29.3485,29.4322,29.3401,29.4239,215422.0
2019-06-26 09:30:00,34.98,35.03,34.72,34.74,92007.0,29.2899,29.3318,29.0722,29.0889,92007.0
2019-06-26 09:40:00,34.74,34.87,34.7,34.73,30730.0,29.0889,29.1978,29.0554,29.0806,30730.0
2019-06-26 09:50:00,34.74,34.76,34.54,34.54,38084.0,29.0889,29.1057,28.9215,28.9215,38084.0
2019-06-26 10:00:00,34.51,34.53,34.3,34.34,63637.0,28.8964,28.9131,28.7205,28.754,63637.0
2019-06-26 10:10:00,34.34,34.51,34.34,34.5,82664.0,28.754,28.8964,28.754,28.888,82664.0
2019-06-26 10:20:00,34.5,34.68,34.48,34.64,67663.0,28.888,29.0387,28.8712,29.0052,67663.0
2019-06-26 10:30:00,34.63,34.72,34.55,34.72,85398.0,28.9968,29.0722,28.9298,29.0722,85398.0
2019-06-26 10:40:00,34.72,34.73,34.54,34.58,77373.0,29.0722,29.0806,28.9215,28.955,77373.0
2019-06-26 10:50:00,34.58,34.59,34.36,34.37,49442.0,28.955,28.9633,28.7708,28.7791,49442.0
2019-06-26 11:00:00,34.36,34.36,34.18,34.34,87119.0,28.7708,28.7708,28.62,28.754,87119.0
2019-06-26 11:10:00,34.34,34.36,34.17,34.18,41468.0,28.754,28.7708,28.6117,28.62,41468.0
2019-06-26 11:20:00,34.17,34.22,34.13,34.2,110983.0,28.6117,28.6535,28.5782,28.6368,110983.0
2019-06-26 11:30:00,34.2,34.21,34.04,34.05,89139.0,28.6368,28.6452,28.5028,28.5112,89139.0
2019-06-26 11:40:00,34.05,34.15,34.04,34.08,50698.0,28.5112,28.5949,28.5028,28.5363,50698.0
2019-06-26 11:50:00,34.08,34.09,33.95,33.99,61640.0,28.5363,28.5447,28.4274,28.4609,61640.0
2019-06-26 12:00:00,34.0,34.03,33.9,33.9,58111.0,28.4693,28.4944,28.3856,28.3856,58111.0
2019-06-26 12:10:00,33.91,33.95,33.84,33.89,52263.0,28.394,28.4274,28.3353,28.3772,52263.0
2019-06-26 12:20:00,33.89,33.92,33.87,33.9,50804.0,28.3772,28.4023,28.3605,28.3856,50804.0
2019-06-26 12:30:00,33.9,33.9,33.8,33.84,46186.0,28.3856,28.3856,28.3018,28.3353,46186.0
2019-06-26 12:40:00,33.83,33.91,33.79,33.82,75661.0,28.327,28.394,28.2935,28.3186,75661.0
2019-06-26 12:50:00,33.82,33.86,33.79,33.8,152610.0,28.3186,28.3521,28.2935,28.3018,152610.0
2019-06-26 13:00:00,33.8,33.92,33.73,33.82,57938.0,28.3018,28.4023,28.2432,28.3186,57938.0
2019-06-26 13:10:00,33.83,33.83,33.77,33.77,35620.0,28.327,28.327,28.2767,28.2767,35620.0
2019-06-26 13:20:00,33.78,33.87,33.78,33.81,44884.0,28.2851,28.3605,28.2851,28.3102,44884.0
2019-06-26 13:30:00,33.8,33.91,33.8,33.86,40674.0,28.3018,28.394,28.3018,28.3521,40674.0
2019-06-26 13:40:00,33.87,33.9,33.82,33.82,39918.0,28.3605,28.3856,28.3186,28.3186,39918.0
2019-06-26 13:50:00,33.83,33.92,33.79,33.9,55453.0,28.327,28.4023,28.2935,28.3856,55453.0
2019-06-26 14:00:00,33.9,33.9,33.78,33.8,127055.0,28.3856,28.3856,28.2851,28.3018,127055.0
2019-06-26 14:10:00,33.8,33.84,33.78,33.82,86419.0,28.3018,28.3353,28.2851,28.3186,86419.0
2019-06-26 14:20:00,33.82,33.93,33.81,33.87,90027.0,28.3186,28.4107,28.3102,28.3605,90027.0
2019-06-26 14:30:00,33.86,33.87,33.79,33.83,52107.0,28.3521,28.3605,28.2935,28.327,52107.0
2019-06-26 14:40:00,33.82,33.9,33.75,33.89,99192.0,28.3186,28.3856,28.26,28.3772,99192.0
2019-06-26 14:50:00,33.88,33.97,33.86,33.97,66271.0,28.3688,28.4442,28.3521,28.4442,66271.0
2019-06-26 15:00:00,33.97,34.02,33.94,33.95,86432.0,28.4442,28.4861,28.4191,28.4274,86432.0
2019-06-26 15:10:00,33.96,33.99,33.93,33.96,85280.0,28.4358,28.4609,28.4107,28.4358,85280.0
2019-06-26 15:20:00,33.96,34.05,33.96,34.02,131382.0,28.4358,28.5112,28.4358,28.4861,131382.0
2019-06-26 15:30:00,34.02,34.02,33.91,33.95,158841.0,28.4861,28.4861,28.394,28.4274,158841.0
2019-06-26 15:40:00,33.94,33.99,33.93,33.93,166563.0,28.4191,28.4609,28.4107,28.4107,166563.0
2019-06-26 15:50:00,33.93,33.94,33.69,33.7,432875.0,28.4107,28.4191,28.2097,28.2181,432875.0
2019-06-27 09:30:00,33.74,33.98,33.66,33.68,75306.0,28.2516,28.4526,28.1846,28.2014,75306.0
2019-06-27 09:40:00,33.66,33.91,33.65,33.69,45490.0,28.1846,28.394,28.1762,28.2097,45490.0
2019-06-27 09:50:00,33.68,33.72,33.56,33.58,59370.0,28.2014,28.2349,28.1009,28.1176,59370.0
2019-06-27 10:00:00,33.57,33.67,33.5,33.51,55289.0,28.1093,28.193,28.0506,28.059,55289.0
2019-06-27 10:10:00,33.52,33.52,33.25,33.3,116009.0,28.0674,28.0674,27.8413,27.8832,116009.0
2019-06-27 10:20:00,33.29,33.39,33.19,33.21,105443.0,27.8748,27.9585,27.7911,27.8078,105443.0
2019-06-27 10:30:00,33.21,33.26,33.09,33.16,225156.0,27.8078,27.8497,27.7073,27.766,225156.0
2019-06-27 10:40:00,33.16,33.18,33.01,33.14,119407.0,27.766,27.7827,27.6404,27.7492,119407.0
2019-06-27 10:50:00,33.15,33.21,33.11,33.18,172977.0,27.7576,27.8078,27.7241,27.7827,172977.0
2019-06-27 11:00:00,33.18,33.51,33.18,33.47,169257.0,27.7827,28.059,27.7827,28.0255,169257.0
2019-06-27 11:10:00,33.48,33.52,33.35,33.37,139759.0,28.0339,28.0674,27.925,27.9418,139759.0
2019-06-27 11:20:00,33.38,33.46,33.37,33.4,66566.0,27.9502,28.0172,27.9418,27.9669,66566.0
2019-06-27 11:30:00,33.39,33.41,33.21,33.3,181271.0,27.9585,27.9753,27.8078,27.8832,181271.0
2019-06-27 11:40:00,33.29,33.35,33.21,33.34,144734.0,27.8748,27.925,27.8078,27.9167,144734.0
2019-06-27 11:50:00,33.34,33.44,33.32,33.42,111707.0,27.9167,28.0004,27.8999,27.9837,111707.0
2019-06-27 12:00:00,33.42,33.47,33.34,33.38,81487.0,27.9837,28.0255,27.9167,27.9502,81487.0
2019-06-27 12:10:00,33.36,33.47,33.32,33.44,131062.0,27.9334,28.0255,27.8999,28.0004,131062.0
2019-06-27 12:20:00,33.45,33.49,33.41,33.44,47173.0,28.0088,28.0423,27.9753,28.0004,47173.0
2019-06-27 12:30:00,33.45,33.56,33.45,33.55,42011.0,28.0088,28.1009,28.0088,28.0925,42011.0
2019-06-27 12:40:00,33.55,33.58,33.48,33.55,61208.0,28.0925,28.1176,28.0339,28.0925,61208.0
2019-06-27 12:50:00,33.55,33.55,33.47,33.48,52807.0,28.0925,28.0925,28.0255,28.0339,52807.0
2019-06-27 13:00:00,33.48,33.55,33.45,33.55,53375.0,28.0339,28.0925,28.0088,28.0925,53375.0
2019-06-27 13:10:00,33.55,33.61,33.53,33.53,46711.0,28.0925,28.1428,28.0758,28.0758,46711.0
2019-06-27 13:20:00,33.54,33.54,33.42,33.42,56156.0,28.0841,28.0841,27.9837,27.9837,56156.0
2019-06-27 13:30:00,33.43,33.46,33.39,33.45,43009.0,27.992,28.0172,27.9585,28.0088,43009.0
2019-06-27 13:40:00,33.45,33.46,33.38,33.45,54619.0,28.0088,28.0172,27.9502,28.0088,54619.0
2019-06-27 13:50:00,33.46,33.56,33.45,33.51,74005.0,28.0172,28.1009,28.0088,28.059,74005.0
2019-06-27 14:00:00,33.51,33.58,33.49,33.58,53819.0,28.059,28.1176,28.0423,28.1176,53819.0
2019-06-27 14:10:00,33.59,33.62,33.51,33.6,112191.0,28.126,28.1511,28.059,28.1344,112191.0
2019-06-27 14:20:00,33.6,33.62,33.59,33.62,76676.0,28.1344,28.1511,28.126,28.1511,76676.0
2019-06-27 14:30:00,33.62,33.71,33.62,33.69,131841.0,28.1511,28.2265,28.1511,28.2097,131841.0
2019-06-27 14:40:00,33.69,33.72,33.6,33.6,102093.0,28.2097,28.2349,28.1344,28.1344,102093.0
2019-06-27 14:50:00,33.6,33.73,33.59,33.72,135017.0,28.1344,28.2432,28.126,28.2349,135017.0
2019-06-27 15:00:00,33.72,33.74,33.66,33.68,325128.0,28.2349,28.2516,28.1846,28.2014,325128.0
2019-06-27 15:10:00,33.69,33.73,33.64,33.68,118375.0,28.2097,28.2432,28.1679,28.2014,118375.0
2019-06-27 15:20:00,33.68,33.79,33.67,33.75,103936.0,28.2014,28.2935,28.193,28.26,103936.0
2019-06-27 15:30:00,33.74,33.83,33.7,33.82,115585.0,28.2516,28.327,28.2181,28.3186,115585.0
2019-06-27 15:40:00,33.82,33.93,33.81,33.91,194667.0,28.3186,28.4107,28.3102,28.394,194667.0
2019-06-27 15:50:00,33.91,34.03,33.89,34.02,656386.0,28.394,28.4944,28.3772,28.4861,656386.0
2019-06-28 09:30:00,34.04,34.2,33.89,34.18,41488.0,28.5028,28.6368,28.3772,28.62,41488.0
2019-06-28 09:40:00,34.19,34.23,34.11,34.16,37999.0,28.6284,28.6619,28.5614,28.6033,37999.0
2019-06-28 09:50:00,34.15,34.32,34.13,34.31,65882.0,28.5949,28.7373,28.5782,28.7289,65882.0
2019-06-28 10:00:00,34.33,34.46,34.27,34.39,54709.0,28.7456,28.8545,28.6954,28.7959,54709.0
2019-06-28 10:10:00,34.4,34.62,34.4,34.6,51378.0,28.8042,28.9885,28.8042,28.9717,51378.0
2019-06-28 10:20:00,34.6,34.71,34.59,34.65,45178.0,28.9717,29.0638,28.9633,29.0136,45178.0
2019-06-28 10:30:00,34.66,34.8,34.66,34.77,49777.0,29.022,29.1392,29.022,29.1141,49777.0
2019-06-28 10:40:00,34.77,34.8,34.69,34.73,54869.0,29.1141,29.1392,29.0471,29.0806,54869.0
2019-06-28 10:50:00,34.73,34.79,34.72,34.76,52614.0,29.0806,29.1308,29.0722,29.1057,52614.0
2019-06-28 11:00:00,34.76,34.81,34.66,34.75,70971.0,29.1057,29.1476,29.022,29.0973,70971.0
2019-06-28 11:10:00,34.74,34.78,34.71,34.73,41340.0,29.0889,29.1224,29.0638,29.0806,41340.0
2019-06-28 11:20:00,34.73,34.74,34.58,34.7,73271.0,29.0806,29.0889,28.955,29.0554,73271.0
2019-06-28 11:30:00,34.7,34.72,34.66,34.66,40838.0,29.0554,29.0722,29.022,29.022,40838.0
2019-06-28 11:40:00,34.65,34.71,34.63,34.7,41596.0,29.0136,29.0638,28.9968,29.0554,41596.0
2019-06-28 11:50:00,34.7,34.76,34.68,34.71,35707.0,29.0554,29.1057,29.0387,29.0638,35707.0
2019-06-28 12:00:00,34.71,34.77,34.68,34.71,48110.0,29.0638,29.1141,29.0387,29.0638,48110.0
2019-06-28 12:10:00,34.71,34.74,34.69,34.72,27306.0,29.0638,29.0889,29.0471,29.0722,27306.0
2019-06-28 12:20:00,34.73,34.78,34.72,34.73,32493.0,29.0806,29.1224,29.0722,29.0806,32493.0
2019-06-28 12:30:00,34.74,34.8,34.7,34.79,50440.0,29.0889,29.1392,29.0554,29.1308,50440.0
2019-06-28 12:40:00,34.78,34.83,34.75,34.83,72644.0,29.1224,29.1643,29.0973,29.1643,72644.0
2019-06-28 12:50:00,34.83,34.86,34.8,34.82,43638.0,29.1643,29.1894,29.1392,29.1559,43638.0
2019-06-28 13:00:00,34.81,34.85,34.77,34.83,28638.0,29.1476,29.181,29.1141,29.1643,28638.0
2019-06-28 13:10:00,34.83,34.88,34.8,34.8,57109.0,29.1643,29.2062,29.1392,29.1392,57109.0
2019-06-28 13:20:00,34.81,34.85,34.74,34.85,95395.0,29.1476,29.181,29.0889,29.181,95395.0
2019-06-28 13:30:00,34.85,34.92,34.83,34.91,34332.0,29.181,29.2397,29.1643,29.2313,34332.0
2019-06-28 13:40:00,34.91,34.94,34.87,34.89,34296.0,29.2313,29.2564,29.1978,29.2145,34296.0
2019-06-28 13:50:00,34.89,34.94,34.87,34.92,32452.0,29.2145,29.2564,29.1978,29.2397,32452.0
2019-06-28 14:00:00,34.92,34.95,34.84,34.84,41228.0,29.2397,29.2648,29.1727,29.1727,41228.0
2019-06-28 14:10:00,34.84,34.88,34.83,34.86,37671.0,29.1727,29.2062,29.1643,29.1894,37671.0
2019-06-28 14:20:00,34.85,34.88,34.79,34.84,51480.0,29.181,29.2062,29.1308,29.1727,51480.0
2019-06-28 14:30:00,34.84,34.9,34.84,34.88,58677.0,29.1727,29.2229,29.1727,29.2062,58677.0
2019-06-28 14:40:00,34.88,34.9,34.83,34.9,55275.0,29.2062,29.2229,29.1643,29.2229,55275.0
2019-06-28 14:50:00,34.9,34.9,34.84,34.89,55469.0,29.2229,29.2229,29.1727,29.2145,55469.0
2019-06-28 15:00:00,34.89,34.91,34.86,34.88,47493.0,29.2145,29.2313,29.1894,29.2062,47493.0
2019-06-28 15:10:00,34.87,34.9,34.83,34.84,66907.0,29.1978,29.2229,29.1643,29.1727,66907.0
2019-06-28 15:20:00,34.85,34.88,34.83,34.88,76049.0,29.181,29.2062,29.1643,29.2062,76049.0
2019-06-28 15:30:00,34.88,34.91,34.83,34.88,141036.0,29.2062,29.2313,29.1643,29.2062,141036.0
2019-06-28 15:40:00,34.88,34.98,34.87,34.96,169837.0,29.2062,29.2899,29.1978,29.2732,169837.0
2019-06-28 15:50:00,34.96,35.13,34.91,35.11,599772.0,29.2732,29.4155,29.2313,29.3988,599772.0
2019-07-01 09:30:00,35.24,35.48,35.17,35.24,89687.0,29.5076,29.7086,29.449,29.5076,89687.0
2019-07-01 09:40:00,35.23,35.26,35.02,35.1,112401.0,29.4992,29.5244,29.3234,29.3904,112401.0
2019-07-01 09:50:00,35.09,35.14,34.92,35.11,114482.0,29.382,29.4239,29.2397,29.3988,114482.0
2019-07-01 10:00:00,35.12,35.14,34.97,35.03,102649.0,29.4071,29.4239,29.2815,29.3318,102649.0
2019-07-01 10:10:00,35.02,35.14,34.98,35.09,78962.0,29.3234,29.4239,29.2899,29.382,78962.0
2019-07-01 10:20:00,35.1,35.16,35.04,35.15,79615.0,29.3904,29.4406,29.3401,29.4322,79615.0
2019-07-01 10:30:00,35.15,35.25,35.1,35.23,76264.0,29.4322,29.516,29.3904,29.4992,76264.0
2019-07-01 10:40:00,35.23,35.31,35.22,35.3,48997.0,29.4992,29.5662,29.4909,29.5578,48997.0
2019-07-01 10:50:00,35.29,35.29,35.21,35.23,70570.0,29.5495,29.5495,29.4825,29.4992,70570.0
2019-07-01 11:00:00,35.23,35.31,35.21,35.29,44053.0,29.4992,29.5662,29.4825,29.5495,44053.0
2019-07-01 11:10:00,35.29,35.3,35.24,35.29,37370.0,29.5495,29.5578,29.5076,29.5495,37370.0
2019-07-01 11:20:00,35.3,35.33,35.26,35.33,61896.0,29.5578,29.583,29.5244,29.583,61896.0
2019-07-01 11:30:00,35.32,35.42,35.32,35.37,68073.0,29.5746,29.6583,29.5746,29.6165,68073.0
2019-07-01 11:40:00,35.37,35.38,35.31,35.38,66715.0,29.6165,29.6248,29.5662,29.6248,66715.0
2019-07-01 11:50:00,35.37,35.42,35.34,35.42,40747.0,29.6165,29.6583,29.5913,29.6583,40747.0
2019-07-01 12:00:00,35.42,35.42,35.31,35.38,35899.0,29.6583,29.6583,29.5662,29.6248,35899.0
2019-07-01 12:10:00,35.39,35.41,35.35,35.38,32758.0,29.6332,29.65,29.5997,29.6248,32758.0
2019-07-01 12:20:00,35.38,35.44,35.37,35.4,48678.0,29.6248,29.6751,29.6165,29.6416,48678.0
2019-07-01 12:30:00,35.4,35.4,35.3,35.32,52425.0,29.6416,29.6416,29.5578,29.5746,52425.0
2019-07-01 12:40:00,35.31,35.44,35.3,35.41,40647.0,29.5662,29.6751,29.5578,29.65,40647.0
2019-07-01 12:50:00,35.41,35.44,35.4,35.44,54879.0,29.65,29.6751,29.6416,29.6751,54879.0
2019-07-01 13:00:00,35.44,35.48,35.34,35.37,59199.0,29.6751,29.7086,29.5913,29.6165,59199.0
2019-07-01 13:10:00,35.38,35.43,35.37,35.4,66505.0,29.6248,29.6667,29.6165,29.6416,66505.0
2019-07-01 13:20:00,35.4,35.41,35.36,35.39,45274.0,29.6416,29.65,29.6081,29.6332,45274.0
2019-07-01 13:30:00,35.38,35.39,35.29,35.3,50877.0,29.6248,29.6332,29.5495,29.5578,50877.0
2019-07-01 13:40:00,35.29,35.36,35.24,35.34,74130.0,29.5495,29.6081,29.5076,29.5913,74130.0
2019-07-01 13:50:00,35.34,35.43,35.33,35.38,46122.0,29.5913,29.6667,29.583,29.6248,46122.0
2019-07-01 14:00:00,35.38,35.42,35.34,35.36,57283.0,29.6248,29.6583,29.5913,29.6081,57283.0
2019-07-01 14:10:00,35.35,35.41,35.35,35.39,41452.0,29.5997,29.65,29.5997,29.6332,41452.0
2019-07-01 14:20:00,35.4,35.4,35.32,35.35,60097.0,29.6416,29.6416,29.5746,29.5997,60097.0
2019-07-01 14:30:00,35.35,35.45,35.33,35.44,59831.0,29.5997,29.6834,29.583,29.6751,59831.0
2019-07-01 14:40:00,35.44,35.46,35.37,35.42,101281.0,29.6751,29.6918,29.6165,29.6583,101281.0
2019-07-01 14:50:00,35.42,35.45,35.34,35.36,60702.0,29.6583,29.6834,29.5913,29.6081,60702.0
2019-07-01 15:00:00,35.36,35.38,35.33,35.34,92557.0,29.6081,29.6248,29.583,29.5913,92557.0
2019-07-01 15:10:00,35.35,35.47,35.34,35.47,99641.0,29.5997,29.7002,29.5913,29.7002,99641.0
2019-07-01 15:20:00,35.47,35.5,35.42,35.48,121518.0,29.7002,29.7253,29.6583,29.7086,121518.0
2019-07-01 15:30:00,35.49,35.57,35.48,35.55,106628.0,29.7169,29.7839,29.7086,29.7672,106628.0
2019-07-01 15:40:00,35.55,35.56,35.43,35.54,130473.0,29.7672,29.7756,29.6667,29.7588,130473.0
2019-07-01 15:50:00,35.54,35.55,35.4,35.44,405052.0,29.7588,29.7672,29.6416,29.6751,405052.0
2019-07-02 09:30:00,35.45,35.62,35.31,35.44,59771.0,29.6834,29.8258,29.5662,29.6751,59771.0
2019-07-02 09:40:00,35.45,35.45,35.08,35.13,80688.0,29.6834,29.6834,29.3736,29.4155,80688.0
2019-07-02 09:50:00,35.14,35.14,34.91,34.92,96856.0,29.4239,29.4239,29.2313,29.2397,96856.0
2019-07-02 10:00:00,34.92,34.99,34.82,34.86,82150.0,29.2397,29.2983,29.1559,29.1894,82150.0
2019-07-02 10:10:00,34.86,34.95,34.81,34.91,91220.0,29.1894,29.2648,29.1476,29.2313,91220.0
2019-07-02 10:20:00,34.9,35.01,34.83,34.96,78574.0,29.2229,29.315,29.1643,29.2732,78574.0
2019-07-02 10:30:00,34.96,35.05,34.87,34.97,77119.0,29.2732,29.3485,29.1978,29.2815,77119.0
2019-07-02 10:40:00,34.97,35.0,34.85,34.94,96080.0,29.2815,29.3066,29.181,29.2564,96080.0
2019-07-02 10:50:00,34.94,35.02,34.9,35.01,65247.0,29.2564,29.3234,29.2229,29.315,65247.0
2019-07-02 11:00:00,35.0,35.12,34.98,35.09,49473.0,29.3066,29.4071,29.2899,29.382,49473.0
2019-07-02 11:10:00,35.09,35.09,34.96,35.06,41031.0,29.382,29.382,29.2732,29.3569,41031.0
2019-07-02 11:20:00,35.06,35.17,35.06,35.16,32046.0,29.3569,29.449,29.3569,29.4406,32046.0
2019-07-02 11:30:00,35.16,35.16,35.07,35.12,31033.0,29.4406,29.4406,29.3653,29.4071,31033.0
2019-07-02 11:40:00,35.11,35.19,35.1,35.19,34616.0,29.3988,29.4657,29.3904,29.4657,34616.0
2019-07-02 11:50:00,35.2,35.23,35.15,35.19,33661.0,29.4741,29.4992,29.4322,29.4657,33661.0
2019-07-02 12:00:00,35.19,35.22,35.15,35.22,30859.0,29.4657,29.4909,29.4322,29.4909,30859.0
2019-07-02 12:10:00,35.22,35.27,35.17,35.23,25016.0,29.4909,29.5327,29.449,29.4992,25016.0
2019-07-02 12:20:00,35.23,35.24,35.17,35.18,21793.0,29.4992,29.5076,29.449,29.4574,21793.0
2019-07-02 12:30:00,35.19,35.21,35.15,35.19,20743.0,29.4657,29.4825,29.4322,29.4657,20743.0
2019-07-02 12:40:00,35.2,35.26,35.18,35.25,29658.0,29.4741,29.5244,29.4574,29.516,29658.0
2019-07-02 12:50:00,35.26,35.29,35.23,35.26,24697.0,29.5244,29.5495,29.4992,29.5244,24697.0
2019-07-02 13:00:00,35.26,35.31,35.22,35.28,61114.0,29.5244,29.5662,29.4909,29.5411,61114.0
2019-07-02 13:10:00,35.28,35.33,35.25,35.33,34388.0,29.5411,29.583,29.516,29.583,34388.0
2019-07-02 13:20:00,35.32,35.35,35.3,35.32,27093.0,29.5746,29.5997,29.5578,29.5746,27093.0
2019-07-02 13:30:00,35.33,35.38,35.3,35.38,21421.0,29.583,29.6248,29.5578,29.6248,21421.0
2019-07-02 13:40:00,35.37,35.39,35.23,35.24,68077.0,29.6165,29.6332,29.4992,29.5076,68077.0
2019-07-02 13:50:00,35.25,35.26,35.21,35.21,23889.0,29.516,29.5244,29.4825,29.4825,23889.0
2019-07-02 14:00:00,35.21,35.29,35.21,35.29,29086.0,29.4825,29.5495,29.4825,29.5495,29086.0
2019-07-02 14:10:00,35.29,35.3,35.25,35.29,40613.0,29.5495,29.5578,29.516,29.5495,40613.0
2019-07-02 14:20:00,35.28,35.3,35.26,35.26,30662.0,29.5411,29.5578,29.5244,29.5244,30662.0
2019-07-02 14:30:00,35.26,35.28,35.23,35.24,30208.0,29.5244,29.5411,29.4992,29.5076,30208.0
2019-07-02 14:40:00,35.25,35.31,35.17,35.19,69049.0,29.516,29.5662,29.449,29.4657,69049.0
2019-07-02 14:50:00,35.19,35.25,35.17,35.22,30629.0,29.4657,29.516,29.449,29.4909,30629.0
2019-07-02 15:00:00,35.23,35.29,35.22,35.28,39672.0,29.4992,29.5495,29.4909,29.5411,39672.0
2019-07-02 15:10:00,35.28,35.29,35.24,35.27,41774.0,29.5411,29.5495,29.5076,29.5327,41774.0
2019-07-02 15:20:00,35.28,35.33,35.27,35.31,48906.0,29.5411,29.583,29.5327,29.5662,48906.0
2019-07-02 15:30:00,35.32,35.35,35.28,35.3,72753.0,29.5746,29.5997,29.5411,29.5578,72753.0
2019-07-02 15:40:00,35.29,35.29,35.18,35.18,96997.0,29.5495,29.5495,29.4574,29.4574,96997.0
2019-07-02 15:50:00,35.18,35.26,35.16,35.24,260049.0,29.4574,29.5244,29.4406,29.5076,260049.0
2019-07-03 09:30:00,35.37,35.65,35.34,35.53,160106.0,29.6165,29.8509,29.5913,29.7504,160106.0
2019-07-03 09:40:00,35.55,35.63,35.39,35.44,83883.0,29.7672,29.8342,29.6332,29.6751,83883.0
2019-07-03 09:50:00,35.43,35.44,35.34,35.37,87325.0,29.6667,29.6751,29.5913,29.6165,87325.0
2019-07-03 10:00:00,35.37,35.46,35.35,35.46,104003.0,29.6165,29.6918,29.5997,29.6918,104003.0
2019-07-03 10:10:00,35.46,35.62,35.46,35.62,65574.0,29.6918,29.8258,29.6918,29.8258,65574.0
2019-07-03 10:20:00,35.63,35.83,35.63,35.75,39093.0,29.8342,30.0016,29.8342,29.9346,39093.0
2019-07-03 10:30:00,35.76,35.78,35.68,35.77,39797.0,29.943,29.9598,29.876,29.9514,39797.0
2019-07-03 10:40:00,35.77,35.87,35.77,35.86,33165.0,29.9514,30.0351,29.9514,30.0268,33165.0
2019-07-03 10:50:00,35.86,35.94,35.81,35.93,38517.0,30.0268,30.0937,29.9849,30.0854,38517.0
2019-07-03 11:00:00,35.94,35.94,35.78,35.84,26276.0,30.0937,30.0937,29.9598,30.01,26276.0
2019-07-03 11:10:00,35.85,35.9,35.82,35.83,35341.0,30.0184,30.0602,29.9933,30.0016,35341.0
2019-07-03 11:20:00,35.84,35.86,35.77,35.85,30900.0,30.01,30.0268,29.9514,30.0184,30900.0
2019-07-03 11:30:00,35.86,35.94,35.85,35.94,33308.0,30.0268,30.0937,30.0184,30.0937,33308.0
2019-07-03 11:40:00,35.93,35.96,35.87,35.89,166135.0,30.0854,30.1105,30.0351,30.0519,166135.0
2019-07-03 11:50:00,35.88,35.96,35.84,35.92,36724.0,30.0435,30.1105,30.01,30.077,36724.0
2019-07-03 12:00:00,35.92,35.94,35.89,35.93,33282.0,30.077,30.0937,30.0519,30.0854,33282.0
2019-07-03 12:10:00,35.94,36.02,35.92,36.0,32768.0,30.0937,30.1607,30.077,30.144,32768.0
2019-07-03 12:20:00,36.0,36.04,35.95,35.97,38570.0,30.144,30.1775,30.1021,30.1189,38570.0
2019-07-03 12:30:00,35.97,36.01,35.96,36.01,84226.0,30.1189,30.1524,30.1105,30.1524,84226.0
2019-07-03 12:40:00,36.02,36.06,35.91,35.91,122775.0,30.1607,30.1942,30.0686,30.0686,122775.0
2019-07-03 12:50:00,35.92,35.94,35.73,35.8,215080.0,30.077,30.0937,29.9179,29.9765,215080.0
2019-07-05 09:30:00,35.56,35.68,35.5,35.61,55922.0,29.7756,29.876,29.7253,29.8174,55922.0
2019-07-05 09:40:00,35.61,35.76,35.56,35.76,56383.0,29.8174,29.943,29.7756,29.943,56383.0
2019-07-05 09:50:00,35.75,35.79,35.67,35.76,28831.0,29.9346,29.9681,29.8677,29.943,28831.0
2019-07-05 10:00:00,35.75,35.83,35.71,35.72,28515.0,29.9346,30.0016,29.9012,29.9095,28515.0
2019-07-05 10:10:00,35.72,35.72,35.55,35.62,65725.0,29.9095,29.9095,29.7672,29.8258,65725.0
2019-07-05 10:20:00,35.62,35.71,35.61,35.62,26837.0,29.8258,29.9012,29.8174,29.8258,26837.0
2019-07-05 10:30:00,35.62,35.71,35.62,35.7,24472.0,29.8258,29.9012,29.8258,29.8928,24472.0
2019-07-05 10:40:00,35.72,35.78,35.7,35.78,24595.0,29.9095,29.9598,29.8928,29.9598,24595.0
2019-07-05 10:50:00,35.79,35.9,35.79,35.89,28583.0,29.9681,30.0602,29.9681,30.0519,28583.0
2019-07-05 11:00:00,35.89,35.9,35.81,35.86,35026.0,30.0519,30.0602,29.9849,30.0268,35026.0
2019-07-05 11:10:00,35.86,35.88,35.84,35.87,22671.0,30.0268,30.0435,30.01,30.0351,22671.0
2019-07-05 11:20:00,35.87,35.89,35.84,35.86,32518.0,30.0351,30.0519,30.01,30.0268,32518.0
2019-07-05 11:30:00,35.86,35.87,35.76,35.8,28446.0,30.0268,30.0351,29.943,29.9765,28446.0
2019-07-05 11:40:00,35.8,35.8,35.64,35.66,24935.0,29.9765,29.9765,29.8425,29.8593,24935.0
2019-07-05 11:50:00,35.67,35.72,35.67,35.71,19742.0,29.8677,29.9095,29.8677,29.9012,19742.0
2019-07-05 12:00:00,35.7,35.77,35.68,35.77,22008.0,29.8928,29.9514,29.876,29.9514,22008.0
2019-07-05 12:10:00,35.77,35.77,35.7,35.71,25189.0,29.9514,29.9514,29.8928,29.9012,25189.0
2019-07-05 12:20:00,35.71,35.71,35.64,35.65,25721.0,29.9012,29.9012,29.8425,29.8509,25721.0
2019-07-05 12:30:00,35.66,35.77,35.66,35.76,20036.0,29.8593,29.9514,29.8593,29.943,20036.0
2019-07-05 12:40:00,35.76,35.78,35.74,35.77,15543.0,29.943,29.9598,29.9263,29.9514,15543.0
2019-07-05 12:50:00,35.78,35.84,35.77,35.79,16493.0,29.9598,30.01,29.9514,29.9681,16493.0
2019-07-05 13:00:00,35.8,35.83,35.76,35.82,17112.0,29.9765,30.0016,29.943,29.9933,17112.0
2019-07-05 13:10:00,35.83,35.89,35.82,35.87,20135.0,30.0016,30.0519,29.9933,30.0351,20135.0
2019-07-05 13:20:00,35.88,35.93,35.86,35.93,23439.0,30.0435,30.0854,30.0268,30.0854,23439.0
2019-07-05 13:30:00,35.93,35.95,35.9,35.91,19161.0,30.0854,30.1021,30.0602,30.0686,19161.0
2019-07-05 13:40:00,35.91,35.92,35.89,35.91,15556.0,30.0686,30.077,30.0519,30.0686,15556.0
2019-07-05 13:50:00,35.91,35.91,35.87,35.88,23177.0,30.0686,30.0686,30.0351,30.0435,23177.0
2019-07-05 14:00:00,35.88,35.93,35.87,35.88,21373.0,30.0435,30.0854,30.0351,30.0435,21373.0
2019-07-05 14:10:00,35.88,35.93,35.87,35.92,18981.0,30.0435,30.0854,30.0351,30.077,18981.0
2019-07-05 14:20:00,35.93,35.97,35.92,35.95,33302.0,30.0854,30.1189,30.077,30.1021,33302.0
2019-07-05 14:30:00,35.95,36.0,35.93,35.99,24420.0,30.1021,30.144,30.0854,30.1356,24420.0
2019-07-05 14:40:00,35.98,36.01,35.94,35.95,18816.0,30.1272,30.1524,30.0937,30.1021,18816.0
2019-07-05 14:50:00,35.96,35.96,35.87,35.9,34555.0,30.1105,30.1105,30.0351,30.0602,34555.0
2019-07-05 15:00:00,35.91,35.91,35.81,35.85,49742.0,30.0686,30.0686,29.9849,30.0184,49742.0
2019-07-05 15:10:00,35.86,35.87,35.77,35.82,41964.0,30.0268,30.0351,29.9514,29.9933,41964.0
2019-07-05 15:20:00,35.82,35.9,35.82,35.89,24156.0,29.9933,30.0602,29.9933,30.0519,24156.0
2019-07-05 15:30:00,35.89,36.02,35.88,36.0,55778.0,30.0519,30.1607,30.0435,30.144,55778.0
2019-07-05 15:40:00,36.0,36.03,35.96,36.02,82628.0,30.144,30.1691,30.1105,30.1607,82628.0
2019-07-05 15:50:00,36.01,36.1,35.97,36.09,338583.0,30.1524,30.2277,30.1189,30.2193,338583.0
2019-07-08 09:30:00,36.01,36.09,35.86,36.05,40548.0,30.1524,30.2193,30.0268,30.1858,40548.0
2019-07-08 09:40:00,36.04,36.27,36.04,36.18,36479.0,30.1775,30.3701,30.1775,30.2947,36479.0
2019-07-08 09:50:00,36.16,36.16,35.97,35.98,28120.0,30.278,30.278,30.1189,30.1272,28120.0
2019-07-08 10:00:00,35.97,36.1,35.89,35.94,75454.0,30.1189,30.2277,30.0519,30.0937,75454.0
2019-07-08 10:10:00,35.95,36.15,35.95,36.11,69335.0,30.1021,30.2696,30.1021,30.2361,69335.0
2019-07-08 10:20:00,36.12,36.22,36.11,36.16,28619.0,30.2445,30.3282,30.2361,30.278,28619.0
2019-07-08 10:30:00,36.16,36.26,36.14,36.21,34524.0,30.278,30.3617,30.2612,30.3198,34524.0
2019-07-08 10:40:00,36.22,36.27,36.18,36.18,29237.0,30.3282,30.3701,30.2947,30.2947,29237.0
2019-07-08 10:50:00,36.17,36.18,36.14,36.16,22059.0,30.2863,30.2947,30.2612,30.278,22059.0
2019-07-08 11:00:00,36.15,36.18,36.12,36.14,28370.0,30.2696,30.2947,30.2445,30.2612,28370.0
2019-07-08 11:10:00,36.15,36.2,36.13,36.16,37755.0,30.2696,30.3114,30.2528,30.278,37755.0
2019-07-08 11:20:00,36.14,36.14,36.03,36.04,28131.0,30.2612,30.2612,30.1691,30.1775,28131.0
2019-07-08 11:30:00,36.04,36.11,36.02,36.09,29878.0,30.1775,30.2361,30.1607,30.2193,29878.0
2019-07-08 11:40:00,36.08,36.09,36.03,36.05,30075.0,30.211,30.2193,30.1691,30.1858,30075.0
2019-07-08 11:50:00,36.05,36.06,36.0,36.02,38153.0,30.1858,30.1942,30.144,30.1607,38153.0
2019-07-08 12:00:00,36.03,36.04,35.96,36.01,51753.0,30.1691,30.1775,30.1105,30.1524,51753.0
2019-07-08 12:10:00,36.01,36.01,35.92,35.95,37773.0,30.1524,30.1524,30.077,30.1021,37773.0
2019-07-08 12:20:00,35.95,36.0,35.91,35.98,46565.0,30.1021,30.144,30.0686,30.1272,46565.0
2019-07-08 12:30:00,35.98,36.02,35.96,35.98,31166.0,30.1272,30.1607,30.1105,30.1272,31166.0
2019-07-08 12:40:00,35.98,35.99,35.8,35.88,109113.0,30.1272,30.1356,29.9765,30.0435,109113.0
2019-07-08 12:50:00,35.89,35.95,35.87,35.95,28456.0,30.0519,30.1021,30.0351,30.1021,28456.0
2019-07-08 13:00:00,35.96,35.97,35.88,35.91,36912.0,30.1105,30.1189,30.0435,30.0686,36912.0
2019-07-08 13:10:00,35.91,35.92,35.79,35.79,71084.0,30.0686,30.077,29.9681,29.9681,71084.0
2019-07-08 13:20:00,35.8,35.8,35.63,35.65,193283.0,29.9765,29.9765,29.8342,29.8509,193283.0
2019-07-08 13:30:00,35.65,35.67,35.53,35.57,129251.0,29.8509,29.8677,29.7504,29.7839,129251.0
2019-07-08 13:40:00,35.58,35.58,35.49,35.55,38379.0,29.7923,29.7923,29.7169,29.7672,38379.0
2019-07-08 13:50:00,35.55,35.64,35.55,35.59,36443.0,29.7672,29.8425,29.7672,29.8007,36443.0
2019-07-08 14:00:00,35.59,35.61,35.56,35.57,37210.0,29.8007,29.8174,29.7756,29.7839,37210.0
2019-07-08 14:10:00,35.57,35.62,35.43,35.46,106555.0,29.7839,29.8258,29.6667,29.6918,106555.0
2019-07-08 14:20:00,35.47,35.53,35.44,35.51,54615.0,29.7002,29.7504,29.6751,29.7337,54615.0
2019-07-08 14:30:00,35.51,35.52,35.46,35.51,51048.0,29.7337,29.7421,29.6918,29.7337,51048.0
2019-07-08 14:40:00,35.52,35.57,35.49,35.55,58168.0,29.7421,29.7839,29.7169,29.7672,58168.0
2019-07-08 14:50:00,35.55,35.57,35.53,35.53,45033.0,29.7672,29.7839,29.7504,29.7504,45033.0
2019-07-08 15:00:00,35.54,35.57,35.5,35.56,64833.0,29.7588,29.7839,29.7253,29.7756,64833.0
2019-07-08 15:10:00,35.56,35.61,35.54,35.58,54834.0,29.7756,29.8174,29.7588,29.7923,54834.0
2019-07-08 15:20:00,35.58,35.64,35.56,35.62,81530.0,29.7923,29.8425,29.7756,29.8258,81530.0
2019-07-08 15:30:00,35.62,35.72,35.61,35.7,120772.0,29.8258,29.9095,29.8174,29.8928,120772.0
2019-07-08 15:40:00,35.71,35.73,35.65,35.66,88039.0,29.9012,29.9179,29.8509,29.8593,88039.0
2019-07-08 15:50:00,35.66,35.71,35.65,35.7,341715.0,29.8593,29.9012,29.8509,29.8928,341715.0
2019-07-09 09:30:00,35.62,35.88,35.54,35.88,34949.0,29.8258,30.0435,29.7588,30.0435,34949.0
2019-07-09 09:40:00,35.88,35.92,35.66,35.67,23587.0,30.0435,30.077,29.8593,29.8677,23587.0
2019-07-09 09:50:00,35.67,35.7,35.5,35.57,81664.0,29.8677,29.8928,29.7253,29.7839,81664.0
2019-07-09 10:00:00,35.56,35.56,35.44,35.44,34172.0,29.7756,29.7756,29.6751,29.6751,34172.0
2019-07-09 10:10:00,35.45,35.5,35.4,35.41,65337.0,29.6834,29.7253,29.6416,29.65,65337.0
2019-07-09 10:20:00,35.42,35.52,35.41,35.45,74983.0,29.6583,29.7421,29.65,29.6834,74983.0
2019-07-09 10:30:00,35.45,35.49,35.4,35.43,31279.0,29.6834,29.7169,29.6416,29.6667,31279.0
2019-07-09 10:40:00,35.43,35.46,35.35,35.39,70393.0,29.6667,29.6918,29.5997,29.6332,70393.0
2019-07-09 10:50:00,35.39,35.45,35.28,35.3,65657.0,29.6332,29.6834,29.5411,29.5578,65657.0
2019-07-09 11:00:00,35.3,35.34,35.25,35.27,88084.0,29.5578,29.5913,29.516,29.5327,88084.0
2019-07-09 11:10:00,35.27,35.33,35.24,35.3,47823.0,29.5327,29.583,29.5076,29.5578,47823.0
2019-07-09 11:20:00,35.3,35.36,35.26,35.32,63849.0,29.5578,29.6081,29.5244,29.5746,63849.0
2019-07-09 11:30:00,35.31,35.35,35.26,35.34,48359.0,29.5662,29.5997,29.5244,29.5913,48359.0
2019-07-09 11:40:00,35.34,35.36,35.31,35.32,20102.0,29.5913,29.6081,29.5662,29.5746,20102.0
2019-07-09 11:50:00,35.33,35.46,35.3,35.44,24669.0,29.583,29.6918,29.5578,29.6751,24669.0
2019-07-09 12:00:00,35.45,35.5,35.4,35.48,42430.0,29.6834,29.7253,29.6416,29.7086,42430.0
2019-07-09 12:10:00,35.48,35.62,35.48,35.57,92734.0,29.7086,29.8258,29.7086,29.7839,92734.0
2019-07-09 12:20:00,35.57,35.62,35.57,35.59,26987.0,29.7839,29.8258,29.7839,29.8007,26987.0
2019-07-09 12:30:00,35.59,35.59,35.49,35.58,20028.0,29.8007,29.8007,29.7169,29.7923,20028.0
2019-07-09 12:40:00,35.58,35.63,35.58,35.62,19072.0,29.7923,29.8342,29.7923,29.8258,19072.0
2019-07-09 12:50:00,35.62,35.64,35.57,35.58,56051.0,29.8258,29.8425,29.7839,29.7923,56051.0
2019-07-09 13:00:00,35.58,35.59,35.54,35.58,28823.0,29.7923,29.8007,29.7588,29.7923,28823.0
2019-07-09 13:10:00,35.58,35.59,35.55,35.56,19981.0,29.7923,29.8007,29.7672,29.7756,19981.0
2019-07-09 13:20:00,35.56,35.57,35.46,35.48,39501.0,29.7756,29.7839,29.6918,29.7086,39501.0
2019-07-09 13:30:00,35.48,35.55,35.48,35.54,25002.0,29.7086,29.7672,29.7086,29.7588,25002.0
2019-07-09 13:40:00,35.54,35.55,35.52,35.53,14233.0,29.7588,29.7672,29.7421,29.7504,14233.0
2019-07-09 13:50:00,35.53,35.53,35.46,35.47,19750.0,29.7504,29.7504,29.6918,29.7002,19750.0
2019-07-09 14:00:00,35.46,35.48,35.43,35.45,25945.0,29.6918,29.7086,29.6667,29.6834,25945.0
2019-07-09 14:10:00,35.45,35.51,35.44,35.51,14933.0,29.6834,29.7337,29.6751,29.7337,14933.0
2019-07-09 14:20:00,35.51,35.51,35.42,35.44,19702.0,29.7337,29.7337,29.6583,29.6751,19702.0
2019-07-09 14:30:00,35.44,35.46,35.42,35.46,23345.0,29.6751,29.6918,29.6583,29.6918,23345.0
2019-07-09 14:40:00,35.46,35.49,35.45,35.47,19961.0,29.6918,29.7169,29.6834,29.7002,19961.0
2019-07-09 14:50:00,35.47,35.53,35.47,35.51,58075.0,29.7002,29.7504,29.7002,29.7337,58075.0
2019-07-09 15:00:00,35.5,35.55,35.5,35.52,28035.0,29.7253,29.7672,29.7253,29.7421,28035.0
2019-07-09 15:10:00,35.52,35.53,35.48,35.53,29487.0,29.7421,29.7504,29.7086,29.7504,29487.0
2019-07-09 15:20:00,35.53,35.57,35.51,35.54,38047.0,29.7504,29.7839,29.7337,29.7588,38047.0
2019-07-09 15:30:00,35.55,35.58,35.53,35.58,71009.0,29.7672,29.7923,29.7504,29.7923,71009.0
2019-07-09 15:40:00,35.57,35.6,35.55,35.55,74230.0,29.7839,29.809,29.7672,29.7672,74230.0
2019-07-09 15:50:00,35.55,35.62,35.54,35.58,251574.0,29.7672,29.8258,29.7588,29.7923,251574.0
2019-07-10 09:30:00,35.92,35.97,35.65,35.86,65971.0,30.077,30.1189,29.8509,30.0268,65971.0
2019-07-10 09:40:00,35.85,35.99,35.78,35.84,282362.0,30.0184,30.1356,29.9598,30.01,282362.0
2019-07-10 09:50:00,35.84,36.0,35.77,36.0,100731.0,30.01,30.144,29.9514,30.144,100731.0
2019-07-10 10:00:00,36.01,36.04,35.91,36.0,67126.0,30.1524,30.1775,30.0686,30.144,67126.0
2019-07-10 10:10:00,36.0,36.0,35.94,35.98,39911.0,30.144,30.144,30.0937,30.1272,39911.0
2019-07-10 10:20:00,35.98,35.99,35.94,35.95,50578.0,30.1272,30.1356,30.0937,30.1021,50578.0
2019-07-10 10:30:00,35.95,36.03,35.92,36.02,52219.0,30.1021,30.1691,30.077,30.1607,52219.0
2019-07-10 10:40:00,36.02,36.09,36.01,36.04,41438.0,30.1607,30.2193,30.1524,30.1775,41438.0
2019-07-10 10:50:00,36.03,36.04,35.94,35.98,56435.0,30.1691,30.1775,30.0937,30.1272,56435.0
2019-07-10 11:00:00,35.97,35.97,35.91,35.91,62880.0,30.1189,30.1189,30.0686,30.0686,62880.0
2019-07-10 11:10:00,35.92,35.94,35.82,35.85,118104.0,30.077,30.0937,29.9933,30.0184,118104.0
2019-07-10 11:20:00,35.84,35.84,35.77,35.84,39994.0,30.01,30.01,29.9514,30.01,39994.0
2019-07-10 11:30:00,35.85,35.87,35.8,35.81,64874.0,30.0184,30.0351,29.9765,29.9849,64874.0
2019-07-10 11:40:00,35.82,35.84,35.75,35.83,47245.0,29.9933,30.01,29.9346,30.0016,47245.0
2019-07-10 11:50:00,35.83,35.85,35.78,35.8,29132.0,30.0016,30.0184,29.9598,29.9765,29132.0
2019-07-10 12:00:00,35.8,35.86,35.8,35.83,35498.0,29.9765,30.0268,29.9765,30.0016,35498.0
2019-07-10 12:10:00,35.83,35.83,35.81,35.82,24440.0,30.0016,30.0016,29.9849,29.9933,24440.0
2019-07-10 12:20:00,35.83,35.88,35.81,35.87,30380.0,30.0016,30.0435,29.9849,30.0351,30380.0
2019-07-10 12:30:00,35.86,35.88,35.85,35.86,16144.0,30.0268,30.0435,30.0184,30.0268,16144.0
2019-07-10 12:40:00,35.86,35.91,35.85,35.89,45083.0,30.0268,30.0686,30.0184,30.0519,45083.0
2019-07-10 12:50:00,35.88,35.94,35.87,35.93,37722.0,30.0435,30.0937,30.0351,30.0854,37722.0
2019-07-10 13:00:00,35.94,36.01,35.93,36.0,22473.0,30.0937,30.1524,30.0854,30.144,22473.0
2019-07-10 13:10:00,36.01,36.02,36.0,36.02,13787.0,30.1524,30.1607,30.144,30.1607,13787.0
2019-07-10 13:20:00,36.01,36.02,35.93,35.98,68196.0,30.1524,30.1607,30.0854,30.1272,68196.0
2019-07-10 13:30:00,35.98,36.06,35.98,36.05,15865.0,30.1272,30.1942,30.1272,30.1858,15865.0
2019-07-10 13:40:00,36.05,36.09,36.03,36.05,22856.0,30.1858,30.2193,30.1691,30.1858,22856.0
2019-07-10 13:50:00,36.04,36.07,36.03,36.06,15292.0,30.1775,30.2026,30.1691,30.1942,15292.0
2019-07-10 14:00:00,36.06,36.11,36.0,36.0,21610.0,30.1942,30.2361,30.144,30.144,21610.0
2019-07-10 14:10:00,36.01,36.04,35.98,36.0,20810.0,30.1524,30.1775,30.1272,30.144,20810.0
2019-07-10 14:20:00,36.0,36.01,35.93,35.95,19618.0,30.144,30.1524,30.0854,30.1021,19618.0
2019-07-10 14:30:00,35.95,36.0,35.94,35.95,27532.0,30.1021,30.144,30.0937,30.1021,27532.0
2019-07-10 14:40:00,35.95,35.98,35.93,35.97,27717.0,30.1021,30.1272,30.0854,30.1189,27717.0
2019-07-10 14:50:00,35.97,36.01,35.94,35.99,18882.0,30.1189,30.1524,30.0937,30.1356,18882.0
2019-07-10 15:00:00,35.99,36.01,35.95,36.01,26595.0,30.1356,30.1524,30.1021,30.1524,26595.0
2019-07-10 15:10:00,36.01,36.02,35.96,35.96,30385.0,30.1524,30.1607,30.1105,30.1105,30385.0
2019-07-10 15:20:00,35.95,35.97,35.9,35.91,36293.0,30.1021,30.1189,30.0602,30.0686,36293.0
2019-07-10 15:30:00,35.91,36.01,35.89,36.0,63266.0,30.0686,30.1524,30.0519,30.144,63266.0
2019-07-10 15:40:00,35.99,36.0,35.9,35.9,76124.0,30.1356,30.144,30.0602,30.0602,76124.0
2019-07-10 15:50:00,35.9,35.98,35.88,35.96,204417.0,30.0602,30.1272,30.0435,30.1105,204417.0
2019-07-11 09:30:00,35.88,35.88,35.66,35.73,34116.0,30.0435,30.0435,29.8593,29.9179,34116.0
2019-07-11 09:40:00,35.74,35.88,35.74,35.79,25692.0,29.9263,30.0435,29.9263,29.9681,25692.0
2019-07-11 09:50:00,35.8,35.91,35.77,35.9,68966.0,29.9765,30.0686,29.9514,30.0602,68966.0
2019-07-11 10:00:00,35.9,35.91,35.81,35.86,64195.0,30.0602,30.0686,29.9849,30.0268,64195.0
2019-07-11 10:10:00,35.86,35.87,35.78,35.84,44732.0,30.0268,30.0351,29.9598,30.01,44732.0
2019-07-11 10:20:00,35.84,35.96,35.83,35.96,43239.0,30.01,30.1105,30.0016,30.1105,43239.0
2019-07-11 10:30:00,35.97,35.97,35.88,35.9,38037.0,30.1189,30.1189,30.0435,30.0602,38037.0
2019-07-11 10:40:00,35.9,35.9,35.84,35.86,29842.0,30.0602,30.0602,30.01,30.0268,29842.0
2019-07-11 10:50:00,35.86,35.87,35.82,35.82,41008.0,30.0268,30.0351,29.9933,29.9933,41008.0
2019-07-11 11:00:00,35.83,35.85,35.79,35.84,32642.0,30.0016,30.0184,29.9681,30.01,32642.0
2019-07-11 11:10:00,35.84,35.94,35.84,35.94,27731.0,30.01,30.0937,30.01,30.0937,27731.0
2019-07-11 11:20:00,35.93,36.0,35.92,36.0,27405.0,30.0854,30.144,30.077,30.144,27405.0
2019-07-11 11:30:00,36.0,36.07,35.98,36.05,29429.0,30.144,30.2026,30.1272,30.1858,29429.0
2019-07-11 11:40:00,36.05,36.09,36.03,36.05,26418.0,30.1858,30.2193,30.1691,30.1858,26418.0
2019-07-11 11:50:00,36.05,36.08,36.02,36.02,18673.0,30.1858,30.211,30.1607,30.1607,18673.0
2019-07-11 12:00:00,36.02,36.08,36.02,36.06,14696.0,30.1607,30.211,30.1607,30.1942,14696.0
2019-07-11 12:10:00,36.07,36.07,36.02,36.03,21025.0,30.2026,30.2026,30.1607,30.1691,21025.0
2019-07-11 12:20:00,36.03,36.03,35.99,36.0,18341.0,30.1691,30.1691,30.1356,30.144,18341.0
2019-07-11 12:30:00,36.0,36.01,35.92,35.93,19572.0,30.144,30.1524,30.077,30.0854,19572.0
2019-07-11 12:40:00,35.93,35.95,35.89,35.9,43869.0,30.0854,30.1021,30.0519,30.0602,43869.0
2019-07-11 12:50:00,35.9,35.9,35.83,35.84,15608.0,30.0602,30.0602,30.0016,30.01,15608.0
2019-07-11 13:00:00,35.83,35.85,35.69,35.69,29438.0,30.0016,30.0184,29.8844,29.8844,29438.0
2019-07-11 13:10:00,35.7,35.78,35.7,35.77,26110.0,29.8928,29.9598,29.8928,29.9514,26110.0
2019-07-11 13:20:00,35.77,35.8,35.74,35.77,39939.0,29.9514,29.9765,29.9263,29.9514,39939.0
2019-07-11 13:30:00,35.76,35.76,35.69,35.73,40280.0,29.943,29.943,29.8844,29.9179,40280.0
2019-07-11 13:40:00,35.73,35.73,35.66,35.67,17274.0,29.9179,29.9179,29.8593,29.8677,17274.0
2019-07-11 13:50:00,35.67,35.69,35.66,35.66,13003.0,29.8677,29.8844,29.8593,29.8593,13003.0
2019-07-11 14:00:00,35.67,35.71,35.66,35.69,21975.0,29.8677,29.9012,29.8593,29.8844,21975.0
2019-07-11 14:10:00,35.69,35.7,35.66,35.69,26361.0,29.8844,29.8928,29.8593,29.8844,26361.0
2019-07-11 14:20:00,35.69,35.7,35.66,35.68,24877.0,29.8844,29.8928,29.8593,29.876,24877.0
2019-07-11 14:30:00,35.69,35.75,35.68,35.74,20172.0,29.8844,29.9346,29.876,29.9263,20172.0
2019-07-11 14:40:00,35.75,35.79,35.74,35.77,29028.0,29.9346,29.9681,29.9263,29.9514,29028.0
2019-07-11 14:50:00,35.78,35.78,35.7,35.76,33810.0,29.9598,29.9598,29.8928,29.943,33810.0
2019-07-11 15:00:00,35.76,35.8,35.76,35.79,26487.0,29.943,29.9765,29.943,29.9681,26487.0
2019-07-11 15:10:00,35.79,35.85,35.78,35.84,27993.0,29.9681,30.0184,29.9598,30.01,27993.0
2019-07-11 15:20:00,35.85,35.86,35.79,35.84,52409.0,30.0184,30.0268,29.9681,30.01,52409.0
2019-07-11 15:30:00,35.84,35.93,35.84,35.93,52289.0,30.01,30.0854,30.01,30.0854,52289.0
2019-07-11 15:40:00,35.93,35.99,35.91,35.97,73084.0,30.0854,30.1356,30.0686,30.1189,73084.0
2019-07-11 15:50:00,35.97,36.0,35.93,35.99,205825.0,30.1189,30.144,30.0854,30.1356,205825.0
2019-07-12 09:30:00,36.02,36.09,35.92,35.94,25415.0,30.1607,30.2193,30.077,30.0937,25415.0
2019-07-12 09:40:00,35.95,36.0,35.86,35.99,36573.0,30.1021,30.144,30.0268,30.1356,36573.0
2019-07-12 09:50:00,35.97,36.0,35.9,35.93,38085.0,30.1189,30.144,30.0602,30.0854,38085.0
2019-07-12 10:00:00,35.93,35.93,35.79,35.91,47627.0,30.0854,30.0854,29.9681,30.0686,47627.0
2019-07-12 10:10:00,35.91,36.05,35.85,36.05,20429.0,30.0686,30.1858,30.0184,30.1858,20429.0
2019-07-12 10:20:00,36.05,36.1,36.04,36.09,24589.0,30.1858,30.2277,30.1775,30.2193,24589.0
2019-07-12 10:30:00,36.09,36.12,35.95,35.97,23948.0,30.2193,30.2445,30.1021,30.1189,23948.0
2019-07-12 10:40:00,35.97,36.02,35.91,36.01,25226.0,30.1189,30.1607,30.0686,30.1524,25226.0
2019-07-12 10:50:00,36.02,36.05,35.95,35.96,35902.0,30.1607,30.1858,30.1021,30.1105,35902.0
2019-07-12 11:00:00,35.96,36.0,35.96,35.98,27380.0,30.1105,30.144,30.1105,30.1272,27380.0
2019-07-12 11:10:00,35.98,36.13,35.98,36.13,57521.0,30.1272,30.2528,30.1272,30.2528,57521.0
2019-07-12 11:20:00,36.13,36.16,36.07,36.07,27280.0,30.2528,30.278,30.2026,30.2026,27280.0
2019-07-12 11:30:00,36.07,36.07,35.98,36.02,23498.0,30.2026,30.2026,30.1272,30.1607,23498.0
2019-07-12 11:40:00,36.02,36.04,36.01,36.03,36208.0,30.1607,30.1775,30.1524,30.1691,36208.0
2019-07-12 11:50:00,36.03,36.04,36.01,36.03,21042.0,30.1691,30.1775,30.1524,30.1691,21042.0
2019-07-12 12:00:00,36.04,36.06,36.03,36.05,18829.0,30.1775,30.1942,30.1691,30.1858,18829.0
2019-07-12 12:10:00,36.04,36.04,35.97,35.98,24326.0,30.1775,30.1775,30.1189,30.1272,24326.0
2019-07-12 12:20:00,35.97,36.02,35.96,36.0,17682.0,30.1189,30.1607,30.1105,30.144,17682.0
2019-07-12 12:30:00,36.0,36.0,35.95,35.97,17768.0,30.144,30.144,30.1021,30.1189,17768.0
2019-07-12 12:40:00,35.96,36.01,35.96,36.01,23021.0,30.1105,30.1524,30.1105,30.1524,23021.0
2019-07-12 12:50:00,36.01,36.03,35.98,36.02,15545.0,30.1524,30.1691,30.1272,30.1607,15545.0
2019-07-12 13:00:00,36.02,36.03,35.99,36.0,12771.0,30.1607,30.1691,30.1356,30.144,12771.0
2019-07-12 13:10:00,36.0,36.02,35.97,35.97,20108.0,30.144,30.1607,30.1189,30.1189,20108.0
2019-07-12 13:20:00,35.97,36.0,35.95,35.98,19714.0,30.1189,30.144,30.1021,30.1272,19714.0
2019-07-12 13:30:00,35.99,36.0,35.97,35.99,24151.0,30.1356,30.144,30.1189,30.1356,24151.0
2019-07-12 13:40:00,36.0,36.0,35.94,35.95,21436.0,30.144,30.144,30.0937,30.1021,21436.0
2019-07-12 13:50:00,35.94,36.0,35.93,36.0,24275.0,30.0937,30.144,30.0854,30.144,24275.0
2019-07-12 14:00:00,35.99,36.0,35.97,35.98,19327.0,30.1356,30.144,30.1189,30.1272,19327.0
2019-07-12 14:10:00,35.97,36.0,35.97,36.0,23339.0,30.1189,30.144,30.1189,30.144,23339.0
2019-07-12 14:20:00,35.99,36.03,35.99,36.02,28330.0,30.1356,30.1691,30.1356,30.1607,28330.0
2019-07-12 14:30:00,36.02,36.05,36.0,36.01,21936.0,30.1607,30.1858,30.144,30.1524,21936.0
2019-07-12 14:40:00,36.01,36.05,35.99,36.04,29098.0,30.1524,30.1858,30.1356,30.1775,29098.0
2019-07-12 14:50:00,36.04,36.07,36.03,36.07,32301.0,30.1775,30.2026,30.1691,30.2026,32301.0
2019-07-12 15:00:00,36.07,36.12,36.07,36.09,36173.0,30.2026,30.2445,30.2026,30.2193,36173.0
2019-07-12 15:10:00,36.09,36.09,36.04,36.08,35659.0,30.2193,30.2193,30.1775,30.211,35659.0
2019-07-12 15:20:00,36.07,36.09,36.03,36.07,33180.0,30.2026,30.2193,30.1691,30.2026,33180.0
2019-07-12 15:30:00,36.07,36.08,35.98,36.01,70762.0,30.2026,30.211,30.1272,30.1524,70762.0
2019-07-12 15:40:00,36.01,36.01,35.89,35.94,103629.0,30.1524,30.1524,30.0519,30.0937,103629.0
2019-07-12 15:50:00,35.94,36.03,35.93,35.98,204382.0,30.0937,30.1691,30.0854,30.1272,204382.0
2019-07-15 09:30:00,35.92,36.0,35.83,35.97,87004.0,30.077,30.144,30.0016,30.1189,87004.0
2019-07-15 09:40:00,35.98,36.03,35.91,35.99,27916.0,30.1272,30.1691,30.0686,30.1356,27916.0
2019-07-15 09:50:00,35.98,36.24,35.98,36.23,27985.0,30.1272,30.3449,30.1272,30.3366,27985.0
2019-07-15 10:00:00,36.23,36.23,36.08,36.19,160474.0,30.3366,30.3366,30.211,30.3031,160474.0
2019-07-15 10:10:00,36.18,36.23,36.05,36.05,41093.0,30.2947,30.3366,30.1858,30.1858,41093.0
2019-07-15 10:20:00,36.06,36.1,35.97,35.97,38689.0,30.1942,30.2277,30.1189,30.1189,38689.0
2019-07-15 10:30:00,35.96,36.01,35.81,35.83,97049.0,30.1105,30.1524,29.9849,30.0016,97049.0
2019-07-15 10:40:00,35.83,35.89,35.75,35.89,77276.0,30.0016,30.0519,29.9346,30.0519,77276.0
2019-07-15 10:50:00,35.9,35.98,35.89,35.91,46899.0,30.0602,30.1272,30.0519,30.0686,46899.0
2019-07-15 11:00:00,35.92,35.96,35.87,35.91,26300.0,30.077,30.1105,30.0351,30.0686,26300.0
2019-07-15 11:10:00,35.9,35.96,35.9,35.9,34801.0,30.0602,30.1105,30.0602,30.0602,34801.0
2019-07-15 11:20:00,35.89,35.89,35.74,35.77,27997.0,30.0519,30.0519,29.9263,29.9514,27997.0
2019-07-15 11:30:00,35.77,35.82,35.77,35.8,33567.0,29.9514,29.9933,29.9514,29.9765,33567.0
2019-07-15 11:40:00,35.8,35.81,35.8,35.8,38127.0,29.9765,29.9849,29.9765,29.9765,38127.0
2019-07-15 11:50:00,35.8,35.81,35.71,35.74,30676.0,29.9765,29.9849,29.9012,29.9263,30676.0
2019-07-15 12:00:00,35.75,35.78,35.7,35.7,66990.0,29.9346,29.9598,29.8928,29.8928,66990.0
2019-07-15 12:10:00,35.7,35.73,35.67,35.69,13862.0,29.8928,29.9179,29.8677,29.8844,13862.0
2019-07-15 12:20:00,35.7,35.74,35.69,35.71,29527.0,29.8928,29.9263,29.8844,29.9012,29527.0
2019-07-15 12:30:00,35.72,35.72,35.64,35.66,20778.0,29.9095,29.9095,29.8425,29.8593,20778.0
2019-07-15 12:40:00,35.65,35.68,35.65,35.66,19179.0,29.8509,29.876,29.8509,29.8593,19179.0
2019-07-15 12:50:00,35.67,35.7,35.66,35.67,22130.0,29.8677,29.8928,29.8593,29.8677,22130.0
2019-07-15 13:00:00,35.67,35.67,35.59,35.61,21621.0,29.8677,29.8677,29.8007,29.8174,21621.0
2019-07-15 13:10:00,35.61,35.62,35.58,35.59,12984.0,29.8174,29.8258,29.7923,29.8007,12984.0
2019-07-15 13:20:00,35.58,35.67,35.58,35.66,23212.0,29.7923,29.8677,29.7923,29.8593,23212.0
2019-07-15 13:30:00,35.65,35.67,35.64,35.64,18667.0,29.8509,29.8677,29.8425,29.8425,18667.0
2019-07-15 13:40:00,35.64,35.65,35.6,35.62,24745.0,29.8425,29.8509,29.809,29.8258,24745.0
2019-07-15 13:50:00,35.62,35.64,35.6,35.6,12870.0,29.8258,29.8425,29.809,29.809,12870.0
2019-07-15 14:00:00,35.6,35.67,35.6,35.65,28804.0,29.809,29.8677,29.809,29.8509,28804.0
2019-07-15 14:10:00,35.65,35.67,35.64,35.66,19995.0,29.8509,29.8677,29.8425,29.8593,19995.0
2019-07-15 14:20:00,35.67,35.69,35.65,35.66,28392.0,29.8677,29.8844,29.8509,29.8593,28392.0
2019-07-15 14:30:00,35.65,35.73,35.65,35.65,51204.0,29.8509,29.9179,29.8509,29.8509,51204.0
2019-07-15 14:40:00,35.65,35.69,35.64,35.69,19538.0,29.8509,29.8844,29.8425,29.8844,19538.0
2019-07-15 14:50:00,35.69,35.69,35.64,35.68,26152.0,29.8844,29.8844,29.8425,29.876,26152.0
2019-07-15 15:00:00,35.69,35.72,35.67,35.7,32233.0,29.8844,29.9095,29.8677,29.8928,32233.0
2019-07-15 15:10:00,35.7,35.73,35.67,35.7,53356.0,29.8928,29.9179,29.8677,29.8928,53356.0
2019-07-15 15:20:00,35.7,35.71,35.63,35.64,41651.0,29.8928,29.9012,29.8342,29.8425,41651.0
2019-07-15 15:30:00,35.64,35.67,35.62,35.64,51604.0,29.8425,29.8677,29.8258,29.8425,51604.0
2019-07-15 15:40:00,35.65,35.65,35.53,35.53,74730.0,29.8509,29.8509,29.7504,29.7504,74730.0
2019-07-15 15:50:00,35.54,35.65,35.52,35.64,278989.0,29.7588,29.8509,29.7421,29.8425,278989.0
2019-07-16 09:30:00,35.4,35.6,35.4,35.59,31112.0,29.6416,29.809,29.6416,29.8007,31112.0
2019-07-16 09:40:00,35.62,35.62,35.43,35.46,23647.0,29.8258,29.8258,29.6667,29.6918,23647.0
2019-07-16 09:50:00,35.46,35.49,35.31,35.46,118233.0,29.6918,29.7169,29.5662,29.6918,118233.0
2019-07-16 10:00:00,35.46,35.47,35.37,35.41,69171.0,29.6918,29.7002,29.6165,29.65,69171.0
2019-07-16 10:10:00,35.4,35.44,35.36,35.39,62618.0,29.6416,29.6751,29.6081,29.6332,62618.0
2019-07-16 10:20:00,35.39,35.52,35.38,35.5,74561.0,29.6332,29.7421,29.6248,29.7253,74561.0
2019-07-16 10:30:00,35.5,35.61,35.47,35.59,44241.0,29.7253,29.8174,29.7002,29.8007,44241.0
2019-07-16 10:40:00,35.59,35.6,35.49,35.52,27219.0,29.8007,29.809,29.7169,29.7421,27219.0
2019-07-16 10:50:00,35.52,35.57,35.49,35.55,18574.0,29.7421,29.7839,29.7169,29.7672,18574.0
2019-07-16 11:00:00,35.54,35.57,35.38,35.39,99359.0,29.7588,29.7839,29.6248,29.6332,99359.0
2019-07-16 11:10:00,35.38,35.39,35.25,35.29,26969.0,29.6248,29.6332,29.516,29.5495,26969.0
2019-07-16 11:20:00,35.29,35.39,35.29,35.38,72314.0,29.5495,29.6332,29.5495,29.6248,72314.0
2019-07-16 11:30:00,35.38,35.39,35.3,35.3,18241.0,29.6248,29.6332,29.5578,29.5578,18241.0
2019-07-16 11:40:00,35.3,35.31,35.2,35.2,21289.0,29.5578,29.5662,29.4741,29.4741,21289.0
2019-07-16 11:50:00,35.2,35.21,35.08,35.09,30037.0,29.4741,29.4825,29.3736,29.382,30037.0
2019-07-16 12:00:00,35.08,35.13,35.06,35.08,59619.0,29.3736,29.4155,29.3569,29.3736,59619.0
2019-07-16 12:10:00,35.07,35.13,35.04,35.05,43297.0,29.3653,29.4155,29.3401,29.3485,43297.0
2019-07-16 12:20:00,35.04,35.05,34.97,34.98,21224.0,29.3401,29.3485,29.2815,29.2899,21224.0
2019-07-16 12:30:00,34.98,35.01,34.96,34.96,59980.0,29.2899,29.315,29.2732,29.2732,59980.0
2019-07-16 12:40:00,34.95,34.99,34.89,34.89,31247.0,29.2648,29.2983,29.2145,29.2145,31247.0
2019-07-16 12:50:00,34.89,34.9,34.73,34.75,296207.0,29.2145,29.2229,29.0806,29.0973,296207.0
2019-07-16 13:00:00,34.76,34.8,34.68,34.68,39169.0,29.1057,29.1392,29.0387,29.0387,39169.0
2019-07-16 13:10:00,34.69,34.73,34.66,34.72,37585.0,29.0471,29.0806,29.022,29.0722,37585.0
2019-07-16 13:20:00,34.72,34.76,34.7,34.7,43555.0,29.0722,29.1057,29.0554,29.0554,43555.0
2019-07-16 13:30:00,34.7,34.7,34.61,34.64,36241.0,29.0554,29.0554,28.9801,29.0052,36241.0
2019-07-16 13:40:00,34.63,34.63,34.54,34.57,50876.0,28.9968,28.9968,28.9215,28.9466,50876.0
2019-07-16 13:50:00,34.56,34.56,34.4,34.4,47164.0,28.9382,28.9382,28.8042,28.8042,47164.0
2019-07-16 14:00:00,34.4,34.57,34.39,34.56,284708.0,28.8042,28.9466,28.7959,28.9382,284708.0
2019-07-16 14:10:00,34.56,34.57,34.4,34.4,73090.0,28.9382,28.9466,28.8042,28.8042,73090.0
2019-07-16 14:20:00,34.41,34.43,34.32,34.33,38000.0,28.8126,28.8294,28.7373,28.7456,38000.0
2019-07-16 14:30:00,34.32,34.37,34.28,34.36,58943.0,28.7373,28.7791,28.7038,28.7708,58943.0
2019-07-16 14:40:00,34.36,34.44,34.34,34.44,45822.0,28.7708,28.8377,28.754,28.8377,45822.0
2019-07-16 14:50:00,34.43,34.46,34.36,34.42,58744.0,28.8294,28.8545,28.7708,28.821,58744.0
2019-07-16 15:00:00,34.42,34.44,34.33,34.35,62870.0,28.821,28.8377,28.7456,28.7624,62870.0
2019-07-16 15:10:00,34.34,34.37,34.27,34.34,89043.0,28.754,28.7791,28.6954,28.754,89043.0
2019-07-16 15:20:00,34.35,34.36,34.25,34.25,81239.0,28.7624,28.7708,28.6786,28.6786,81239.0
2019-07-16 15:30:00,34.25,34.26,34.09,34.16,186388.0,28.6786,28.687,28.5447,28.6033,186388.0
2019-07-16 15:40:00,34.16,34.16,34.03,34.04,337081.0,28.6033,28.6033,28.4944,28.5028,337081.0
2019-07-16 15:50:00,34.04,34.13,33.92,34.09,951248.0,28.5028,28.5782,28.4023,28.5447,951248.0
2019-07-17 09:30:00,34.05,34.53,34.05,34.32,148589.0,28.5112,28.9131,28.5112,28.7373,148589.0
2019-07-17 09:40:00,34.32,34.53,34.26,34.34,279942.0,28.7373,28.9131,28.687,28.754,279942.0
2019-07-17 09:50:00,34.33,34.69,34.28,34.58,110984.0,28.7456,29.0471,28.7038,28.955,110984.0
2019-07-17 10:00:00,34.58,34.64,34.36,34.4,119616.0,28.955,29.0052,28.7708,28.8042,119616.0
2019-07-17 10:10:00,34.4,34.58,34.39,34.57,98868.0,28.8042,28.955,28.7959,28.9466,98868.0
2019-07-17 10:20:00,34.56,34.6,34.41,34.41,260823.0,28.9382,28.9717,28.8126,28.8126,260823.0
2019-07-17 10:30:00,34.39,34.4,34.29,34.29,122680.0,28.7959,28.8042,28.7121,28.7121,122680.0
2019-07-17 10:40:00,34.3,34.32,34.2,34.23,355535.0,28.7205,28.7373,28.6368,28.6619,355535.0
2019-07-17 10:50:00,34.23,34.35,34.23,34.28,190554.0,28.6619,28.7624,28.6619,28.7038,190554.0
2019-07-17 11:00:00,34.28,34.32,34.16,34.16,67086.0,28.7038,28.7373,28.6033,28.6033,67086.0
2019-07-17 11:10:00,34.16,34.21,34.15,34.17,137135.0,28.6033,28.6452,28.5949,28.6117,137135.0
2019-07-17 11:20:00,34.16,34.27,34.16,34.23,108726.0,28.6033,28.6954,28.6033,28.6619,108726.0
2019-07-17 11:30:00,34.23,34.29,34.15,34.27,153833.0,28.6619,28.7121,28.5949,28.6954,153833.0
2019-07-17 11:40:00,34.27,34.27,34.19,34.23,109399.0,28.6954,28.6954,28.6284,28.6619,109399.0
2019-07-17 11:50:00,34.23,34.46,34.23,34.45,85084.0,28.6619,28.8545,28.6619,28.8461,85084.0
2019-07-17 12:00:00,34.46,34.59,34.46,34.57,84664.0,28.8545,28.9633,28.8545,28.9466,84664.0
2019-07-17 12:10:00,34.57,34.78,34.55,34.74,54937.0,28.9466,29.1224,28.9298,29.0889,54937.0
2019-07-17 12:20:00,34.73,34.76,34.7,34.72,51464.0,29.0806,29.1057,29.0554,29.0722,51464.0
2019-07-17 12:30:00,34.72,34.84,34.72,34.82,47602.0,29.0722,29.1727,29.0722,29.1559,47602.0
2019-07-17 12:40:00,34.83,34.86,34.79,34.8,60306.0,29.1643,29.1894,29.1308,29.1392,60306.0
2019-07-17 12:50:00,34.81,34.81,34.71,34.72,62064.0,29.1476,29.1476,29.0638,29.0722,62064.0
2019-07-17 13:00:00,34.71,34.86,34.71,34.84,48459.0,29.0638,29.1894,29.0638,29.1727,48459.0
2019-07-17 13:10:00,34.84,34.88,34.83,34.85,31766.0,29.1727,29.2062,29.1643,29.181,31766.0
2019-07-17 13:20:00,34.86,34.94,34.85,34.93,37288.0,29.1894,29.2564,29.181,29.248,37288.0
2019-07-17 13:30:00,34.93,35.0,34.93,34.99,55370.0,29.248,29.3066,29.248,29.2983,55370.0
2019-07-17 13:40:00,35.0,35.03,34.95,34.96,31451.0,29.3066,29.3318,29.2648,29.2732,31451.0
2019-07-17 13:50:00,34.96,34.99,34.94,34.99,27193.0,29.2732,29.2983,29.2564,29.2983,27193.0
2019-07-17 14:00:00,34.99,35.01,34.88,34.9,41308.0,29.2983,29.315,29.2062,29.2229,41308.0
2019-07-17 14:10:00,34.89,34.9,34.81,34.86,51018.0,29.2145,29.2229,29.1476,29.1894,51018.0
2019-07-17 14:20:00,34.85,34.89,34.84,34.86,30298.0,29.181,29.2145,29.1727,29.1894,30298.0
2019-07-17 14:30:00,34.86,34.94,34.86,34.92,26577.0,29.1894,29.2564,29.1894,29.2397,26577.0
2019-07-17 14:40:00,34.91,34.97,34.88,34.96,44224.0,29.2313,29.2815,29.2062,29.2732,44224.0
2019-07-17 14:50:00,34.97,34.99,34.93,34.97,41399.0,29.2815,29.2983,29.248,29.2815,41399.0
2019-07-17 15:00:00,34.98,34.98,34.89,34.93,55954.0,29.2899,29.2899,29.2145,29.248,55954.0
2019-07-17 15:10:00,34.94,34.97,34.93,34.97,45986.0,29.2564,29.2815,29.248,29.2815,45986.0
2019-07-17 15:20:00,34.97,34.97,34.83,34.86,116463.0,29.2815,29.2815,29.1643,29.1894,116463.0
2019-07-17 15:30:00,34.85,34.95,34.78,34.93,140821.0,29.181,29.2648,29.1224,29.248,140821.0
2019-07-17 15:40:00,34.93,34.96,34.82,34.82,139806.0,29.248,29.2732,29.1559,29.1559,139806.0
2019-07-17 15:50:00,34.83,34.86,34.69,34.79,576097.0,29.1643,29.1894,29.0471,29.1308,576097.0
2019-07-18 09:30:00,34.73,34.82,34.65,34.69,35517.0,29.0806,29.1559,29.0136,29.0471,35517.0
2019-07-18 09:40:00,34.69,34.79,34.61,34.61,24239.0,29.0471,29.1308,28.9801,28.9801,24239.0
2019-07-18 09:50:00,34.58,34.63,34.51,34.51,34201.0,28.955,28.9968,28.8964,28.8964,34201.0
2019-07-18 10:00:00,34.51,34.52,34.42,34.47,64742.0,28.8964,28.9047,28.821,28.8629,64742.0
2019-07-18 10:10:00,34.48,34.58,34.47,34.55,49317.0,28.8712,28.955,28.8629,28.9298,49317.0
2019-07-18 10:20:00,34.57,34.6,34.54,34.58,71519.0,28.9466,28.9717,28.9215,28.955,71519.0
2019-07-18 10:30:00,34.58,34.63,34.48,34.59,78546.0,28.955,28.9968,28.8712,28.9633,78546.0
2019-07-18 10:40:00,34.59,34.63,34.55,34.59,43595.0,28.9633,28.9968,28.9298,28.9633,43595.0
2019-07-18 10:50:00,34.59,34.63,34.57,34.58,86939.0,28.9633,28.9968,28.9466,28.955,86939.0
2019-07-18 11:00:00,34.59,34.65,34.53,34.54,25935.0,28.9633,29.0136,28.9131,28.9215,25935.0
2019-07-18 11:10:00,34.54,34.54,34.46,34.49,32020.0,28.9215,28.9215,28.8545,28.8796,32020.0
2019-07-18 11:20:00,34.49,34.53,34.47,34.49,55799.0,28.8796,28.9131,28.8629,28.8796,55799.0
2019-07-18 11:30:00,34.49,34.49,34.39,34.41,35964.0,28.8796,28.8796,28.7959,28.8126,35964.0
2019-07-18 11:40:00,34.41,34.45,34.36,34.38,37530.0,28.8126,28.8461,28.7708,28.7875,37530.0
2019-07-18 11:50:00,34.38,34.46,34.36,34.45,38254.0,28.7875,28.8545,28.7708,28.8461,38254.0
2019-07-18 12:00:00,34.45,34.47,34.42,34.47,19562.0,28.8461,28.8629,28.821,28.8629,19562.0
2019-07-18 12:10:00,34.47,34.62,34.46,34.6,38362.0,28.8629,28.9885,28.8545,28.9717,38362.0
2019-07-18 12:20:00,34.59,34.64,34.58,34.64,20298.0,28.9633,29.0052,28.955,29.0052,20298.0
2019-07-18 12:30:00,34.64,34.73,34.61,34.71,41241.0,29.0052,29.0806,28.9801,29.0638,41241.0
2019-07-18 12:40:00,34.71,34.75,34.63,34.65,85907.0,29.0638,29.0973,28.9968,29.0136,85907.0
2019-07-18 12:50:00,34.65,34.74,34.63,34.73,28016.0,29.0136,29.0889,28.9968,29.0806,28016.0
2019-07-18 13:00:00,34.73,34.77,34.72,34.77,36184.0,29.0806,29.1141,29.0722,29.1141,36184.0
2019-07-18 13:10:00,34.77,34.83,34.77,34.82,21495.0,29.1141,29.1643,29.1141,29.1559,21495.0
2019-07-18 13:20:00,34.82,34.84,34.81,34.82,22784.0,29.1559,29.1727,29.1476,29.1559,22784.0
2019-07-18 13:30:00,34.82,34.85,34.76,34.84,34267.0,29.1559,29.181,29.1057,29.1727,34267.0
2019-07-18 13:40:00,34.84,34.88,34.8,34.8,39369.0,29.1727,29.2062,29.1392,29.1392,39369.0
2019-07-18 13:50:00,34.8,34.82,34.78,34.82,70138.0,29.1392,29.1559,29.1224,29.1559,70138.0
2019-07-18 14:00:00,34.83,34.95,34.83,34.95,23306.0,29.1643,29.2648,29.1643,29.2648,23306.0
2019-07-18 14:10:00,34.96,34.97,34.92,34.93,21476.0,29.2732,29.2815,29.2397,29.248,21476.0
2019-07-18 14:20:00,34.94,34.97,34.9,34.95,24000.0,29.2564,29.2815,29.2229,29.2648,24000.0
2019-07-18 14:30:00,34.95,34.96,34.92,34.94,22591.0,29.2648,29.2732,29.2397,29.2564,22591.0
2019-07-18 14:40:00,34.94,34.96,34.9,34.92,31915.0,29.2564,29.2732,29.2229,29.2397,31915.0
2019-07-18 14:50:00,34.92,34.95,34.9,34.94,35612.0,29.2397,29.2648,29.2229,29.2564,35612.0
2019-07-18 15:00:00,34.94,34.98,34.92,34.94,39809.0,29.2564,29.2899,29.2397,29.2564,39809.0
2019-07-18 15:10:00,34.95,34.97,34.94,34.96,36697.0,29.2648,29.2815,29.2564,29.2732,36697.0
2019-07-18 15:20:00,34.97,34.99,34.93,34.95,53657.0,29.2815,29.2983,29.248,29.2648,53657.0
2019-07-18 15:30:00,34.95,35.04,34.93,35.02,67133.0,29.2648,29.3401,29.248,29.3234,67133.0
2019-07-18 15:40:00,35.02,35.05,35.0,35.04,72071.0,29.3234,29.3485,29.3066,29.3401,72071.0
2019-07-18 15:50:00,35.04,35.1,34.98,35.08,211859.0,29.3401,29.3904,29.2899,29.3736,211859.0
2019-07-19 09:30:00,35.05,35.18,34.82,34.99,58252.0,29.3485,29.4574,29.1559,29.2983,58252.0
2019-07-19 09:40:00,35.0,35.16,35.0,35.14,27070.0,29.3066,29.4406,29.3066,29.4239,27070.0
2019-07-19 09:50:00,35.16,35.36,35.14,35.36,45952.0,29.4406,29.6081,29.4239,29.6081,45952.0
2019-07-19 10:00:00,35.37,35.39,35.17,35.17,27890.0,29.6165,29.6332,29.449,29.449,27890.0
2019-07-19 10:10:00,35.16,35.17,35.03,35.07,27304.0,29.4406,29.449,29.3318,29.3653,27304.0
2019-07-19 10:20:00,35.07,35.1,34.99,35.03,25777.0,29.3653,29.3904,29.2983,29.3318,25777.0
2019-07-19 10:30:00,35.04,35.12,35.03,35.11,22279.0,29.3401,29.4071,29.3318,29.3988,22279.0
2019-07-19 10:40:00,35.11,35.24,35.08,35.19,37290.0,29.3988,29.5076,29.3736,29.4657,37290.0
2019-07-19 10:50:00,35.19,35.29,35.15,35.27,116796.0,29.4657,29.5495,29.4322,29.5327,116796.0
2019-07-19 11:00:00,35.27,35.32,35.16,35.18,28216.0,29.5327,29.5746,29.4406,29.4574,28216.0
2019-07-19 11:10:00,35.18,35.21,35.07,35.08,972222.0,29.4574,29.4825,29.3653,29.3736,972222.0
2019-07-19 11:20:00,35.08,35.1,35.04,35.05,21339.0,29.3736,29.3904,29.3401,29.3485,21339.0
2019-07-19 11:30:00,35.05,35.17,35.05,35.17,20162.0,29.3485,29.449,29.3485,29.449,20162.0
2019-07-19 11:40:00,35.18,35.2,35.08,35.15,209163.0,29.4574,29.4741,29.3736,29.4322,209163.0
2019-07-19 11:50:00,35.16,35.22,35.15,35.15,24806.0,29.4406,29.4909,29.4322,29.4322,24806.0
2019-07-19 12:00:00,35.15,35.19,35.14,35.14,22078.0,29.4322,29.4657,29.4239,29.4239,22078.0
2019-07-19 12:10:00,35.15,35.15,35.07,35.13,39341.0,29.4322,29.4322,29.3653,29.4155,39341.0
2019-07-19 12:20:00,35.13,35.22,35.11,35.22,24654.0,29.4155,29.4909,29.3988,29.4909,24654.0
2019-07-19 12:30:00,35.22,35.22,35.15,35.2,36618.0,29.4909,29.4909,29.4322,29.4741,36618.0
2019-07-19 12:40:00,35.2,35.22,35.17,35.2,35950.0,29.4741,29.4909,29.449,29.4741,35950.0
2019-07-19 12:50:00,35.21,35.24,35.18,35.19,27889.0,29.4825,29.5076,29.4574,29.4657,27889.0
2019-07-19 13:00:00,35.19,35.2,35.17,35.19,26972.0,29.4657,29.4741,29.449,29.4657,26972.0
2019-07-19 13:10:00,35.19,35.21,35.19,35.21,51348.0,29.4657,29.4825,29.4657,29.4825,51348.0
2019-07-19 13:20:00,35.22,35.22,35.19,35.2,29331.0,29.4909,29.4909,29.4657,29.4741,29331.0
2019-07-19 13:30:00,35.19,35.25,35.18,35.2,35869.0,29.4657,29.516,29.4574,29.4741,35869.0
2019-07-19 13:40:00,35.2,35.23,35.18,35.22,83095.0,29.4741,29.4992,29.4574,29.4909,83095.0
2019-07-19 13:50:00,35.21,35.28,35.2,35.28,23678.0,29.4825,29.5411,29.4741,29.5411,23678.0
2019-07-19 14:00:00,35.29,35.33,35.29,35.31,27317.0,29.5495,29.583,29.5495,29.5662,27317.0
2019-07-19 14:10:00,35.3,35.35,35.27,35.34,66115.0,29.5578,29.5997,29.5327,29.5913,66115.0
2019-07-19 14:20:00,35.35,35.36,35.31,35.32,21290.0,29.5997,29.6081,29.5662,29.5746,21290.0
2019-07-19 14:30:00,35.32,35.36,35.26,35.32,59316.0,29.5746,29.6081,29.5244,29.5746,59316.0
2019-07-19 14:40:00,35.33,35.5,35.31,35.5,157865.0,29.583,29.7253,29.5662,29.7253,157865.0
2019-07-19 14:50:00,35.5,35.55,35.46,35.51,87983.0,29.7253,29.7672,29.6918,29.7337,87983.0
2019-07-19 15:00:00,35.51,35.51,35.44,35.45,48051.0,29.7337,29.7337,29.6751,29.6834,48051.0
2019-07-19 15:10:00,35.45,35.48,35.31,35.34,61227.0,29.6834,29.7086,29.5662,29.5913,61227.0
2019-07-19 15:20:00,35.35,35.44,35.33,35.39,73640.0,29.5997,29.6751,29.583,29.6332,73640.0
2019-07-19 15:30:00,35.39,35.45,35.38,35.44,97605.0,29.6332,29.6834,29.6248,29.6751,97605.0
2019-07-19 15:40:00,35.44,35.47,35.27,35.27,113469.0,29.6751,29.7002,29.5327,29.5327,113469.0
2019-07-19 15:50:00,35.27,35.33,35.13,35.14,368759.0,29.5327,29.583,29.4155,29.4239,368759.0
2019-07-22 09:30:00,35.16,35.23,34.71,34.89,51646.0,29.4406,29.4992,29.0638,29.2145,51646.0
2019-07-22 09:40:00,34.9,34.9,34.68,34.73,35245.0,29.2229,29.2229,29.0387,29.0806,35245.0
2019-07-22 09:50:00,34.73,34.75,34.61,34.69,44445.0,29.0806,29.0973,28.9801,29.0471,44445.0
2019-07-22 10:00:00,34.68,34.68,34.53,34.64,55559.0,29.0387,29.0387,28.9131,29.0052,55559.0
2019-07-22 10:10:00,34.65,34.68,34.48,34.55,27277.0,29.0136,29.0387,28.8712,28.9298,27277.0
2019-07-22 10:20:00,34.55,34.72,34.54,34.7,37553.0,28.9298,29.0722,28.9215,29.0554,37553.0
2019-07-22 10:30:00,34.7,34.77,34.65,34.73,29784.0,29.0554,29.1141,29.0136,29.0806,29784.0
2019-07-22 10:40:00,34.72,34.75,34.69,34.75,25519.0,29.0722,29.0973,29.0471,29.0973,25519.0
2019-07-22 10:50:00,34.76,34.85,34.75,34.79,25864.0,29.1057,29.181,29.0973,29.1308,25864.0
2019-07-22 11:00:00,34.81,34.89,34.8,34.82,23733.0,29.1476,29.2145,29.1392,29.1559,23733.0
2019-07-22 11:10:00,34.82,34.82,34.69,34.7,36646.0,29.1559,29.1559,29.0471,29.0554,36646.0
2019-07-22 11:20:00,34.69,34.78,34.67,34.77,38237.0,29.0471,29.1224,29.0303,29.1141,38237.0
2019-07-22 11:30:00,34.76,34.83,34.73,34.82,22653.0,29.1057,29.1643,29.0806,29.1559,22653.0
2019-07-22 11:40:00,34.82,34.89,34.82,34.86,24860.0,29.1559,29.2145,29.1559,29.1894,24860.0
2019-07-22 11:50:00,34.86,34.87,34.8,34.81,20145.0,29.1894,29.1978,29.1392,29.1476,20145.0
2019-07-22 12:00:00,34.81,34.83,34.77,34.8,27636.0,29.1476,29.1643,29.1141,29.1392,27636.0
2019-07-22 12:10:00,34.81,34.94,34.8,34.84,65012.0,29.1476,29.2564,29.1392,29.1727,65012.0
2019-07-22 12:20:00,34.84,34.87,34.8,34.87,16688.0,29.1727,29.1978,29.1392,29.1978,16688.0
2019-07-22 12:30:00,34.87,34.98,34.85,34.97,38066.0,29.1978,29.2899,29.181,29.2815,38066.0
2019-07-22 12:40:00,34.97,34.98,34.87,34.9,27820.0,29.2815,29.2899,29.1978,29.2229,27820.0
2019-07-22 12:50:00,34.89,34.9,34.8,34.84,21863.0,29.2145,29.2229,29.1392,29.1727,21863.0
2019-07-22 13:00:00,34.84,34.9,34.82,34.89,17887.0,29.1727,29.2229,29.1559,29.2145,17887.0
2019-07-22 13:10:00,34.89,34.93,34.88,34.91,16219.0,29.2145,29.248,29.2062,29.2313,16219.0
2019-07-22 13:20:00,34.91,34.93,34.85,34.86,14673.0,29.2313,29.248,29.181,29.1894,14673.0
2019-07-22 13:30:00,34.86,34.91,34.86,34.9,17198.0,29.1894,29.2313,29.1894,29.2229,17198.0
2019-07-22 13:40:00,34.9,35.01,34.89,35.0,21789.0,29.2229,29.315,29.2145,29.3066,21789.0
2019-07-22 13:50:00,35.01,35.01,34.98,34.98,14306.0,29.315,29.315,29.2899,29.2899,14306.0
2019-07-22 14:00:00,34.98,35.01,34.96,34.98,24973.0,29.2899,29.315,29.2732,29.2899,24973.0
2019-07-22 14:10:00,34.98,35.03,34.97,34.98,19980.0,29.2899,29.3318,29.2815,29.2899,19980.0
2019-07-22 14:20:00,34.98,35.0,34.98,34.98,17729.0,29.2899,29.3066,29.2899,29.2899,17729.0
2019-07-22 14:30:00,34.98,35.04,34.97,35.0,20440.0,29.2899,29.3401,29.2815,29.3066,20440.0
2019-07-22 14:40:00,35.0,35.02,34.99,35.0,125518.0,29.3066,29.3234,29.2983,29.3066,125518.0
2019-07-22 14:50:00,35.01,35.1,35.0,35.06,29252.0,29.315,29.3904,29.3066,29.3569,29252.0
2019-07-22 15:00:00,35.05,35.11,35.04,35.04,22981.0,29.3485,29.3988,29.3401,29.3401,22981.0
2019-07-22 15:10:00,35.05,35.06,34.99,35.0,98130.0,29.3485,29.3569,29.2983,29.3066,98130.0
2019-07-22 15:20:00,35.01,35.04,34.99,35.02,48440.0,29.315,29.3401,29.2983,29.3234,48440.0
2019-07-22 15:30:00,35.02,35.07,34.91,34.92,70314.0,29.3234,29.3653,29.2313,29.2397,70314.0
2019-07-22 15:40:00,34.92,34.95,34.91,34.94,101043.0,29.2397,29.2648,29.2313,29.2564,101043.0
2019-07-22 15:50:00,34.93,35.02,34.91,34.94,216202.0,29.248,29.3234,29.2313,29.2564,216202.0
2019-07-23 09:30:00,35.0,35.01,34.71,34.72,27431.0,29.3066,29.315,29.0638,29.0722,27431.0
2019-07-23 09:40:00,34.72,34.74,34.65,34.72,26167.0,29.0722,29.0889,29.0136,29.0722,26167.0
2019-07-23 09:50:00,34.72,34.75,34.62,34.64,25594.0,29.0722,29.0973,28.9885,29.0052,25594.0
2019-07-23 10:00:00,34.64,34.65,34.5,34.51,41743.0,29.0052,29.0136,28.888,28.8964,41743.0
2019-07-23 10:10:00,34.51,34.69,34.5,34.69,47185.0,28.8964,29.0471,28.888,29.0471,47185.0
2019-07-23 10:20:00,34.68,34.7,34.57,34.57,32153.0,29.0387,29.0554,28.9466,28.9466,32153.0
2019-07-23 10:30:00,34.56,34.59,34.49,34.5,39518.0,28.9382,28.9633,28.8796,28.888,39518.0
2019-07-23 10:40:00,34.5,34.52,34.44,34.51,49782.0,28.888,28.9047,28.8377,28.8964,49782.0
2019-07-23 10:50:00,34.5,34.54,34.41,34.42,84312.0,28.888,28.9215,28.8126,28.821,84312.0
2019-07-23 11:00:00,34.41,34.44,34.26,34.32,58992.0,28.8126,28.8377,28.687,28.7373,58992.0
2019-07-23 11:10:00,34.31,34.34,34.3,34.31,30790.0,28.7289,28.754,28.7205,28.7289,30790.0
2019-07-23 11:20:00,34.3,34.49,34.28,34.45,53071.0,28.7205,28.8796,28.7038,28.8461,53071.0
2019-07-23 11:30:00,34.45,34.47,34.4,34.43,55308.0,28.8461,28.8629,28.8042,28.8294,55308.0
2019-07-23 11:40:00,34.42,34.44,34.36,34.37,34777.0,28.821,28.8377,28.7708,28.7791,34777.0
2019-07-23 11:50:00,34.38,34.4,34.35,34.35,31462.0,28.7875,28.8042,28.7624,28.7624,31462.0
2019-07-23 12:00:00,34.35,34.39,34.34,34.34,42266.0,28.7624,28.7959,28.754,28.754,42266.0
2019-07-23 12:10:00,34.34,34.49,34.34,34.47,34940.0,28.754,28.8796,28.754,28.8629,34940.0
2019-07-23 12:20:00,34.47,34.53,34.44,34.44,23116.0,28.8629,28.9131,28.8377,28.8377,23116.0
2019-07-23 12:30:00,34.45,34.47,34.42,34.43,26022.0,28.8461,28.8629,28.821,28.8294,26022.0
2019-07-23 12:40:00,34.43,34.51,34.42,34.51,24690.0,28.8294,28.8964,28.821,28.8964,24690.0
2019-07-23 12:50:00,34.51,34.52,34.47,34.49,26848.0,28.8964,28.9047,28.8629,28.8796,26848.0
2019-07-23 13:00:00,34.48,34.52,34.45,34.49,36276.0,28.8712,28.9047,28.8461,28.8796,36276.0
2019-07-23 13:10:00,34.49,34.49,34.42,34.46,26669.0,28.8796,28.8796,28.821,28.8545,26669.0
2019-07-23 13:20:00,34.47,34.54,34.46,34.48,29873.0,28.8629,28.9215,28.8545,28.8712,29873.0
2019-07-23 13:30:00,34.49,34.51,34.46,34.5,25501.0,28.8796,28.8964,28.8545,28.888,25501.0
2019-07-23 13:40:00,34.51,34.6,34.49,34.55,43274.0,28.8964,28.9717,28.8796,28.9298,43274.0
2019-07-23 13:50:00,34.54,34.57,34.51,34.57,31279.0,28.9215,28.9466,28.8964,28.9466,31279.0
2019-07-23 14:00:00,34.56,34.56,34.52,34.52,21108.0,28.9382,28.9382,28.9047,28.9047,21108.0
2019-07-23 14:10:00,34.51,34.67,34.5,34.66,42251.0,28.8964,29.0303,28.888,29.022,42251.0
2019-07-23 14:20:00,34.66,34.69,34.61,34.61,33780.0,29.022,29.0471,28.9801,28.9801,33780.0
2019-07-23 14:30:00,34.61,34.64,34.59,34.59,22310.0,28.9801,29.0052,28.9633,28.9633,22310.0
2019-07-23 14:40:00,34.6,34.66,34.59,34.66,33240.0,28.9717,29.022,28.9633,29.022,33240.0
2019-07-23 14:50:00,34.66,34.72,34.65,34.7,31111.0,29.022,29.0722,29.0136,29.0554,31111.0
2019-07-23 15:00:00,34.69,34.7,34.64,34.67,32497.0,29.0471,29.0554,29.0052,29.0303,32497.0
2019-07-23 15:10:00,34.67,34.7,34.66,34.68,37610.0,29.0303,29.0554,29.022,29.0387,37610.0
2019-07-23 15:20:00,34.68,34.68,34.61,34.63,55663.0,29.0387,29.0387,28.9801,28.9968,55663.0
2019-07-23 15:30:00,34.62,34.64,34.56,34.57,72527.0,28.9885,29.0052,28.9382,28.9466,72527.0
2019-07-23 15:40:00,34.57,34.65,34.55,34.63,121072.0,28.9466,29.0136,28.9298,28.9968,121072.0
2019-07-23 15:50:00,34.63,34.64,34.48,34.5,246292.0,28.9968,29.0052,28.8712,28.888,246292.0
2019-07-24 09:30:00,34.53,34.72,34.53,34.62,44356.0,28.9131,29.0722,28.9131,28.9885,44356.0
2019-07-24 09:40:00,34.62,34.83,34.6,34.66,48001.0,28.9885,29.1643,28.9717,29.022,48001.0
2019-07-24 09:50:00,34.67,34.7,34.61,34.7,26814.0,29.0303,29.0554,28.9801,29.0554,26814.0
2019-07-24 10:00:00,34.7,34.86,34.7,34.75,76742.0,29.0554,29.1894,29.0554,29.0973,76742.0
2019-07-24 10:10:00,34.76,34.76,34.69,34.76,29620.0,29.1057,29.1057,29.0471,29.1057,29620.0
2019-07-24 10:20:00,34.76,34.77,34.69,34.73,21938.0,29.1057,29.1141,29.0471,29.0806,21938.0
2019-07-24 10:30:00,34.73,34.77,34.67,34.68,30517.0,29.0806,29.1141,29.0303,29.0387,30517.0
2019-07-24 10:40:00,34.67,34.74,34.66,34.74,21231.0,29.0303,29.0889,29.022,29.0889,21231.0
2019-07-24 10:50:00,34.74,34.78,34.72,34.75,30472.0,29.0889,29.1224,29.0722,29.0973,30472.0
2019-07-24 11:00:00,34.76,34.79,34.72,34.72,28557.0,29.1057,29.1308,29.0722,29.0722,28557.0
2019-07-24 11:10:00,34.72,34.73,34.59,34.6,48817.0,29.0722,29.0806,28.9633,28.9717,48817.0
2019-07-24 11:20:00,34.6,34.61,34.53,34.56,35027.0,28.9717,28.9801,28.9131,28.9382,35027.0
2019-07-24 11:30:00,34.57,34.63,34.53,34.59,31721.0,28.9466,28.9968,28.9131,28.9633,31721.0
2019-07-24 11:40:00,34.59,34.65,34.56,34.59,36328.0,28.9633,29.0136,28.9382,28.9633,36328.0
2019-07-24 11:50:00,34.6,34.61,34.56,34.58,18116.0,28.9717,28.9801,28.9382,28.955,18116.0
2019-07-24 12:00:00,34.59,34.64,34.59,34.63,31051.0,28.9633,29.0052,28.9633,28.9968,31051.0
2019-07-24 12:10:00,34.64,34.66,34.6,34.6,33927.0,29.0052,29.022,28.9717,28.9717,33927.0
2019-07-24 12:20:00,34.61,34.69,34.6,34.68,57467.0,28.9801,29.0471,28.9717,29.0387,57467.0
2019-07-24 12:30:00,34.68,34.83,34.68,34.83,18081.0,29.0387,29.1643,29.0387,29.1643,18081.0
2019-07-24 12:40:00,34.84,34.86,34.83,34.84,19506.0,29.1727,29.1894,29.1643,29.1727,19506.0
2019-07-24 12:50:00,34.85,34.98,34.84,34.97,29337.0,29.181,29.2899,29.1727,29.2815,29337.0
2019-07-24 13:00:00,34.97,35.02,34.97,35.02,28021.0,29.2815,29.3234,29.2815,29.3234,28021.0
2019-07-24 13:10:00,35.02,35.06,35.01,35.02,23976.0,29.3234,29.3569,29.315,29.3234,23976.0
2019-07-24 13:20:00,35.01,35.01,34.92,34.93,54774.0,29.315,29.315,29.2397,29.248,54774.0
2019-07-24 13:30:00,34.94,34.94,34.88,34.88,27638.0,29.2564,29.2564,29.2062,29.2062,27638.0
2019-07-24 13:40:00,34.87,34.9,34.82,34.89,49504.0,29.1978,29.2229,29.1559,29.2145,49504.0
2019-07-24 13:50:00,34.9,34.91,34.82,34.83,53309.0,29.2229,29.2313,29.1559,29.1643,53309.0
2019-07-24 14:00:00,34.84,34.91,34.83,34.89,45180.0,29.1727,29.2313,29.1643,29.2145,45180.0
2019-07-24 14:10:00,34.88,34.98,34.88,34.97,26820.0,29.2062,29.2899,29.2062,29.2815,26820.0
2019-07-24 14:20:00,34.96,34.99,34.95,34.98,14160.0,29.2732,29.2983,29.2648,29.2899,14160.0
2019-07-24 14:30:00,34.99,35.0,34.91,34.91,21951.0,29.2983,29.3066,29.2313,29.2313,21951.0
2019-07-24 14:40:00,34.92,34.93,34.89,34.91,16885.0,29.2397,29.248,29.2145,29.2313,16885.0
2019-07-24 14:50:00,34.91,34.91,34.88,34.88,21855.0,29.2313,29.2313,29.2062,29.2062,21855.0
2019-07-24 15:00:00,34.89,34.9,34.85,34.87,20865.0,29.2145,29.2229,29.181,29.1978,20865.0
2019-07-24 15:10:00,34.87,34.88,34.84,34.85,34768.0,29.1978,29.2062,29.1727,29.181,34768.0
2019-07-24 15:20:00,34.85,34.91,34.84,34.91,35948.0,29.181,29.2313,29.1727,29.2313,35948.0
2019-07-24 15:30:00,34.91,34.92,34.83,34.84,48569.0,29.2313,29.2397,29.1643,29.1727,48569.0
2019-07-24 15:40:00,34.84,34.87,34.78,34.8,68658.0,29.1727,29.1978,29.1224,29.1392,68658.0
2019-07-24 15:50:00,34.8,34.82,34.76,34.77,243397.0,29.1392,29.1559,29.1057,29.1141,243397.0
2019-07-25 09:30:00,34.54,34.84,34.54,34.8,63001.0,28.9215,29.1727,28.9215,29.1392,63001.0
2019-07-25 09:40:00,34.78,34.8,34.71,34.73,22093.0,29.1224,29.1392,29.0638,29.0806,22093.0
2019-07-25 09:50:00,34.73,34.8,34.71,34.77,42345.0,29.0806,29.1392,29.0638,29.1141,42345.0
2019-07-25 10:00:00,34.77,34.84,34.63,34.64,40823.0,29.1141,29.1727,28.9968,29.0052,40823.0
2019-07-25 10:10:00,34.64,34.87,34.64,34.83,23502.0,29.0052,29.1978,29.0052,29.1643,23502.0
2019-07-25 10:20:00,34.84,34.84,34.74,34.84,17181.0,29.1727,29.1727,29.0889,29.1727,17181.0
2019-07-25 10:30:00,34.84,34.86,34.83,34.85,24766.0,29.1727,29.1894,29.1643,29.181,24766.0
2019-07-25 10:40:00,34.85,34.89,34.83,34.84,19020.0,29.181,29.2145,29.1643,29.1727,19020.0
2019-07-25 10:50:00,34.84,34.84,34.71,34.74,28028.0,29.1727,29.1727,29.0638,29.0889,28028.0
2019-07-25 11:00:00,34.73,34.76,34.7,34.71,20235.0,29.0806,29.1057,29.0554,29.0638,20235.0
2019-07-25 11:10:00,34.71,34.72,34.62,34.65,20657.0,29.0638,29.0722,28.9885,29.0136,20657.0
2019-07-25 11:20:00,34.65,34.67,34.6,34.66,15639.0,29.0136,29.0303,28.9717,29.022,15639.0
2019-07-25 11:30:00,34.65,34.69,34.63,34.65,15398.0,29.0136,29.0471,28.9968,29.0136,15398.0
2019-07-25 11:40:00,34.66,34.67,34.52,34.53,15281.0,29.022,29.0303,28.9047,28.9131,15281.0
2019-07-25 11:50:00,34.53,34.54,34.5,34.51,15164.0,28.9131,28.9215,28.888,28.8964,15164.0
2019-07-25 12:00:00,34.51,34.58,34.47,34.57,52402.0,28.8964,28.955,28.8629,28.9466,52402.0
2019-07-25 12:10:00,34.56,34.64,34.56,34.64,12774.0,28.9382,29.0052,28.9382,29.0052,12774.0
2019-07-25 12:20:00,34.64,34.67,34.62,34.66,13887.0,29.0052,29.0303,28.9885,29.022,13887.0
2019-07-25 12:30:00,34.64,34.64,34.58,34.58,12570.0,29.0052,29.0052,28.955,28.955,12570.0
2019-07-25 12:40:00,34.57,34.57,34.5,34.53,25354.0,28.9466,28.9466,28.888,28.9131,25354.0
2019-07-25 12:50:00,34.53,34.56,34.49,34.55,28607.0,28.9131,28.9382,28.8796,28.9298,28607.0
2019-07-25 13:00:00,34.55,34.6,34.49,34.59,14934.0,28.9298,28.9717,28.8796,28.9633,14934.0
2019-07-25 13:10:00,34.59,34.61,34.57,34.6,9901.0,28.9633,28.9801,28.9466,28.9717,9901.0
2019-07-25 13:20:00,34.6,34.67,34.6,34.66,11171.0,28.9717,29.0303,28.9717,29.022,11171.0
2019-07-25 13:30:00,34.66,34.68,34.65,34.66,9860.0,29.022,29.0387,29.0136,29.022,9860.0
2019-07-25 13:40:00,34.66,34.75,34.66,34.75,10593.0,29.022,29.0973,29.022,29.0973,10593.0
2019-07-25 13:50:00,34.75,34.75,34.67,34.72,12172.0,29.0973,29.0973,29.0303,29.0722,12172.0
2019-07-25 14:00:00,34.71,34.74,34.66,34.68,13254.0,29.0638,29.0889,29.022,29.0387,13254.0
2019-07-25 14:10:00,34.68,34.78,34.65,34.77,24926.0,29.0387,29.1224,29.0136,29.1141,24926.0
2019-07-25 14:20:00,34.78,34.83,34.76,34.83,22605.0,29.1224,29.1643,29.1057,29.1643,22605.0
2019-07-25 14:30:00,34.83,34.86,34.8,34.84,47173.0,29.1643,29.1894,29.1392,29.1727,47173.0
2019-07-25 14:40:00,34.84,34.97,34.84,34.92,44785.0,29.1727,29.2815,29.1727,29.2397,44785.0
2019-07-25 14:50:00,34.91,34.99,34.88,34.98,28409.0,29.2313,29.2983,29.2062,29.2899,28409.0
2019-07-25 15:00:00,34.97,34.98,34.84,34.94,57215.0,29.2815,29.2899,29.1727,29.2564,57215.0
2019-07-25 15:10:00,34.94,35.03,34.93,35.02,73469.0,29.2564,29.3318,29.248,29.3234,73469.0
2019-07-25 15:20:00,35.02,35.18,35.01,35.15,129346.0,29.3234,29.4574,29.315,29.4322,129346.0
2019-07-25 15:30:00,35.15,35.16,34.87,34.92,129647.0,29.4322,29.4406,29.1978,29.2397,129647.0
2019-07-25 15:40:00,34.92,34.96,34.86,34.9,67818.0,29.2397,29.2732,29.1894,29.2229,67818.0
2019-07-25 15:50:00,34.9,34.93,34.81,34.88,189903.0,29.2229,29.248,29.1476,29.2062,189903.0
2019-07-26 09:30:00,34.98,35.13,34.88,35.03,26161.0,29.2899,29.4155,29.2062,29.3318,26161.0
2019-07-26 09:40:00,35.02,35.02,34.85,34.91,15337.0,29.3234,29.3234,29.181,29.2313,15337.0
2019-07-26 09:50:00,34.92,34.98,34.89,34.91,19591.0,29.2397,29.2899,29.2145,29.2313,19591.0
2019-07-26 10:00:00,34.9,34.94,34.79,34.8,32998.0,29.2229,29.2564,29.1308,29.1392,32998.0
2019-07-26 10:10:00,34.81,34.85,34.78,34.79,28047.0,29.1476,29.181,29.1224,29.1308,28047.0
2019-07-26 10:20:00,34.78,34.82,34.77,34.81,24768.0,29.1224,29.1559,29.1141,29.1476,24768.0
2019-07-26 10:30:00,34.82,34.86,34.8,34.85,22054.0,29.1559,29.1894,29.1392,29.181,22054.0
2019-07-26 10:40:00,34.84,34.87,34.84,34.85,25292.0,29.1727,29.1978,29.1727,29.181,25292.0
2019-07-26 10:50:00,34.85,34.87,34.76,34.79,27094.0,29.181,29.1978,29.1057,29.1308,27094.0
2019-07-26 11:00:00,34.77,34.84,34.73,34.77,27333.0,29.1141,29.1727,29.0806,29.1141,27333.0
2019-07-26 11:10:00,34.77,34.77,34.72,34.73,17662.0,29.1141,29.1141,29.0722,29.0806,17662.0
2019-07-26 11:20:00,34.73,34.75,34.71,34.73,18196.0,29.0806,29.0973,29.0638,29.0806,18196.0
2019-07-26 11:30:00,34.73,34.75,34.7,34.73,39564.0,29.0806,29.0973,29.0554,29.0806,39564.0
2019-07-26 11:40:00,34.73,34.74,34.65,34.65,22453.0,29.0806,29.0889,29.0136,29.0136,22453.0
2019-07-26 11:50:00,34.66,34.66,34.61,34.63,25634.0,29.022,29.022,28.9801,28.9968,25634.0
2019-07-26 12:00:00,34.63,34.63,34.59,34.62,15345.0,28.9968,28.9968,28.9633,28.9885,15345.0
2019-07-26 12:10:00,34.61,34.62,34.56,34.57,31023.0,28.9801,28.9885,28.9382,28.9466,31023.0
2019-07-26 12:20:00,34.57,34.57,34.53,34.55,25569.0,28.9466,28.9466,28.9131,28.9298,25569.0
2019-07-26 12:30:00,34.55,34.58,34.55,34.56,15301.0,28.9298,28.955,28.9298,28.9382,15301.0
2019-07-26 12:40:00,34.57,34.62,34.56,34.57,27855.0,28.9466,28.9885,28.9382,28.9466,27855.0
2019-07-26 12:50:00,34.56,34.57,34.5,34.51,18505.0,28.9382,28.9466,28.888,28.8964,18505.0
2019-07-26 13:00:00,34.51,34.56,34.49,34.55,39128.0,28.8964,28.9382,28.8796,28.9298,39128.0
2019-07-26 13:10:00,34.55,34.55,34.46,34.48,22029.0,28.9298,28.9298,28.8545,28.8712,22029.0
2019-07-26 13:20:00,34.48,34.48,34.39,34.4,31507.0,28.8712,28.8712,28.7959,28.8042,31507.0
2019-07-26 13:30:00,34.41,34.42,34.38,34.38,24946.0,28.8126,28.821,28.7875,28.7875,24946.0
2019-07-26 13:40:00,34.39,34.55,34.38,34.44,98880.0,28.7959,28.9298,28.7875,28.8377,98880.0
2019-07-26 13:50:00,34.43,34.45,34.41,34.43,26542.0,28.8294,28.8461,28.8126,28.8294,26542.0
2019-07-26 14:00:00,34.44,34.45,34.42,34.44,22279.0,28.8377,28.8461,28.821,28.8377,22279.0
2019-07-26 14:10:00,34.44,34.44,34.36,34.39,28553.0,28.8377,28.8377,28.7708,28.7959,28553.0
2019-07-26 14:20:00,34.39,34.43,34.33,34.41,49834.0,28.7959,28.8294,28.7456,28.8126,49834.0
2019-07-26 14:30:00,34.41,34.42,34.4,34.41,12974.0,28.8126,28.821,28.8042,28.8126,12974.0
2019-07-26 14:40:00,34.4,34.42,34.39,34.41,56969.0,28.8042,28.821,28.7959,28.8126,56969.0
2019-07-26 14:50:00,34.41,34.48,34.41,34.46,29299.0,28.8126,28.8712,28.8126,28.8545,29299.0
2019-07-26 15:00:00,34.46,34.47,34.44,34.47,38075.0,28.8545,28.8629,28.8377,28.8629,38075.0
2019-07-26 15:10:00,34.47,34.53,34.46,34.5,33716.0,28.8629,28.9131,28.8545,28.888,33716.0
2019-07-26 15:20:00,34.5,34.51,34.45,34.45,39711.0,28.888,28.8964,28.8461,28.8461,39711.0
2019-07-26 15:30:00,34.45,34.45,34.43,34.45,81265.0,28.8461,28.8461,28.8294,28.8461,81265.0
2019-07-26 15:40:00,34.44,34.49,34.42,34.49,80297.0,28.8377,28.8796,28.821,28.8796,80297.0
2019-07-26 15:50:00,34.48,34.51,34.43,34.46,267720.0,28.8712,28.8964,28.8294,28.8545,267720.0
2019-07-29 09:30:00,34.45,34.52,34.36,34.44,29855.0,28.8461,28.9047,28.7708,28.8377,29855.0
2019-07-29 09:40:00,34.43,34.5,34.38,34.39,29159.0,28.8294,28.888,28.7875,28.7959,29159.0
2019-07-29 09:50:00,34.39,34.5,34.35,34.44,28390.0,28.7959,28.888,28.7624,28.8377,28390.0
2019-07-29 10:00:00,34.43,34.44,34.3,34.34,29093.0,28.8294,28.8377,28.7205,28.754,29093.0
2019-07-29 10:10:00,34.34,34.36,34.3,34.34,27260.0,28.754,28.7708,28.7205,28.754,27260.0
2019-07-29 10:20:00,34.33,34.37,34.28,34.3,28796.0,28.7456,28.7791,28.7038,28.7205,28796.0
2019-07-29 10:30:00,34.29,34.33,34.21,34.22,21761.0,28.7121,28.7456,28.6452,28.6535,21761.0
2019-07-29 10:40:00,34.22,34.32,34.21,34.3,27604.0,28.6535,28.7373,28.6452,28.7205,27604.0
2019-07-29 10:50:00,34.29,34.31,34.22,34.23,30141.0,28.7121,28.7289,28.6535,28.6619,30141.0
2019-07-29 11:00:00,34.23,34.24,34.17,34.22,26624.0,28.6619,28.6703,28.6117,28.6535,26624.0
2019-07-29 11:10:00,34.22,34.23,34.15,34.23,23471.0,28.6535,28.6619,28.5949,28.6619,23471.0
2019-07-29 11:20:00,34.22,34.23,34.18,34.19,17107.0,28.6535,28.6619,28.62,28.6284,17107.0
2019-07-29 11:30:00,34.19,34.23,34.18,34.22,15644.0,28.6284,28.6619,28.62,28.6535,15644.0
2019-07-29 11:40:00,34.22,34.24,34.21,34.21,23672.0,28.6535,28.6703,28.6452,28.6452,23672.0
2019-07-29 11:50:00,34.22,34.23,34.15,34.16,36334.0,28.6535,28.6619,28.5949,28.6033,36334.0
2019-07-29 12:00:00,34.16,34.19,34.13,34.15,28989.0,28.6033,28.6284,28.5782,28.5949,28989.0
2019-07-29 12:10:00,34.15,34.17,34.13,34.13,21527.0,28.5949,28.6117,28.5782,28.5782,21527.0
2019-07-29 12:20:00,34.14,34.17,34.11,34.16,16091.0,28.5865,28.6117,28.5614,28.6033,16091.0
2019-07-29 12:30:00,34.16,34.18,34.13,34.15,22737.0,28.6033,28.62,28.5782,28.5949,22737.0
2019-07-29 12:40:00,34.15,34.18,34.12,34.17,23385.0,28.5949,28.62,28.5698,28.6117,23385.0
2019-07-29 12:50:00,34.18,34.24,34.18,34.23,21831.0,28.62,28.6703,28.62,28.6619,21831.0
2019-07-29 13:00:00,34.23,34.25,34.17,34.2,28000.0,28.6619,28.6786,28.6117,28.6368,28000.0
2019-07-29 13:10:00,34.2,34.3,34.19,34.26,21672.0,28.6368,28.7205,28.6284,28.687,21672.0
2019-07-29 13:20:00,34.27,34.28,34.25,34.27,22661.0,28.6954,28.7038,28.6786,28.6954,22661.0
2019-07-29 13:30:00,34.28,34.39,34.28,34.36,17796.0,28.7038,28.7959,28.7038,28.7708,17796.0
2019-07-29 13:40:00,34.36,34.36,34.3,34.34,32194.0,28.7708,28.7708,28.7205,28.754,32194.0
2019-07-29 13:50:00,34.34,34.38,34.34,34.38,19049.0,28.754,28.7875,28.754,28.7875,19049.0
2019-07-29 14:00:00,34.38,34.43,34.37,34.42,16805.0,28.7875,28.8294,28.7791,28.821,16805.0
2019-07-29 14:10:00,34.43,34.44,34.4,34.44,29762.0,28.8294,28.8377,28.8042,28.8377,29762.0
2019-07-29 14:20:00,34.43,34.48,34.4,34.45,27271.0,28.8294,28.8712,28.8042,28.8461,27271.0
2019-07-29 14:30:00,34.44,34.46,34.43,34.45,29618.0,28.8377,28.8545,28.8294,28.8461,29618.0
2019-07-29 14:40:00,34.45,34.47,34.41,34.42,25493.0,28.8461,28.8629,28.8126,28.821,25493.0
2019-07-29 14:50:00,34.42,34.47,34.41,34.47,25382.0,28.821,28.8629,28.8126,28.8629,25382.0
2019-07-29 15:00:00,34.47,34.47,34.43,34.46,51808.0,28.8629,28.8629,28.8294,28.8545,51808.0
2019-07-29 15:10:00,34.46,34.47,34.44,34.47,40959.0,28.8545,28.8629,28.8377,28.8629,40959.0
2019-07-29 15:20:00,34.47,34.5,34.46,34.5,49335.0,28.8629,28.888,28.8545,28.888,49335.0
2019-07-29 15:30:00,34.5,34.51,34.47,34.48,91184.0,28.888,28.8964,28.8629,28.8712,91184.0
2019-07-29 15:40:00,34.49,34.5,34.47,34.48,118150.0,28.8796,28.888,28.8629,28.8712,118150.0
2019-07-29 15:50:00,34.48,34.51,34.46,34.49,191471.0,28.8712,28.8964,28.8545,28.8796,191471.0
2019-07-30 09:30:00,34.3,34.5,34.3,34.4,29870.0,28.7205,28.888,28.7205,28.8042,29870.0
2019-07-30 09:40:00,34.41,34.57,34.4,34.54,28984.0,28.8126,28.9466,28.8042,28.9215,28984.0
2019-07-30 09:50:00,34.54,34.7,34.54,34.69,22699.0,28.9215,29.0554,28.9215,29.0471,22699.0
2019-07-30 10:00:00,34.7,34.79,34.63,34.63,23095.0,29.0554,29.1308,28.9968,28.9968,23095.0
2019-07-30 10:10:00,34.62,34.68,34.6,34.65,21941.0,28.9885,29.0387,28.9717,29.0136,21941.0
2019-07-30 10:20:00,34.66,34.75,34.62,34.74,25801.0,29.022,29.0973,28.9885,29.0889,25801.0
2019-07-30 10:30:00,34.74,34.75,34.64,34.67,38805.0,29.0889,29.0973,29.0052,29.0303,38805.0
2019-07-30 10:40:00,34.68,34.69,34.6,34.62,35009.0,29.0387,29.0471,28.9717,28.9885,35009.0
2019-07-30 10:50:00,34.62,34.67,34.6,34.6,28850.0,28.9885,29.0303,28.9717,28.9717,28850.0
2019-07-30 11:00:00,34.59,34.61,34.52,34.6,29896.0,28.9633,28.9801,28.9047,28.9717,29896.0
2019-07-30 11:10:00,34.61,34.74,34.61,34.73,23213.0,28.9801,29.0889,28.9801,29.0806,23213.0
2019-07-30 11:20:00,34.72,34.8,34.72,34.77,23659.0,29.0722,29.1392,29.0722,29.1141,23659.0
2019-07-30 11:30:00,34.77,34.78,34.67,34.68,31720.0,29.1141,29.1224,29.0303,29.0387,31720.0
2019-07-30 11:40:00,34.69,34.69,34.6,34.61,38250.0,29.0471,29.0471,28.9717,28.9801,38250.0
2019-07-30 11:50:00,34.6,34.61,34.54,34.54,36730.0,28.9717,28.9801,28.9215,28.9215,36730.0
2019-07-30 12:00:00,34.55,34.59,34.52,34.58,37127.0,28.9298,28.9633,28.9047,28.955,37127.0
2019-07-30 12:10:00,34.58,34.61,34.57,34.59,36230.0,28.955,28.9801,28.9466,28.9633,36230.0
2019-07-30 12:20:00,34.59,34.6,34.52,34.59,25449.0,28.9633,28.9717,28.9047,28.9633,25449.0
2019-07-30 12:30:00,34.59,34.59,34.53,34.59,21500.0,28.9633,28.9633,28.9131,28.9633,21500.0
2019-07-30 12:40:00,34.59,34.61,34.58,34.58,17606.0,28.9633,28.9801,28.955,28.955,17606.0
2019-07-30 12:50:00,34.58,34.58,34.49,34.5,28495.0,28.955,28.955,28.8796,28.888,28495.0
2019-07-30 13:00:00,34.5,34.52,34.48,34.5,20446.0,28.888,28.9047,28.8712,28.888,20446.0
2019-07-30 13:10:00,34.5,34.5,34.45,34.47,23528.0,28.888,28.888,28.8461,28.8629,23528.0
2019-07-30 13:20:00,34.47,34.5,34.45,34.47,17881.0,28.8629,28.888,28.8461,28.8629,17881.0
2019-07-30 13:30:00,34.46,34.5,34.45,34.47,19797.0,28.8545,28.888,28.8461,28.8629,19797.0
2019-07-30 13:40:00,34.47,34.59,34.45,34.59,21414.0,28.8629,28.9633,28.8461,28.9633,21414.0
2019-07-30 13:50:00,34.6,34.61,34.56,34.6,32305.0,28.9717,28.9801,28.9382,28.9717,32305.0
2019-07-30 14:00:00,34.59,34.67,34.56,34.57,43261.0,28.9633,29.0303,28.9382,28.9466,43261.0
2019-07-30 14:10:00,34.57,34.67,34.57,34.64,21855.0,28.9466,29.0303,28.9466,29.0052,21855.0
2019-07-30 14:20:00,34.64,34.68,34.63,34.66,40932.0,29.0052,29.0387,28.9968,29.022,40932.0
2019-07-30 14:30:00,34.65,34.74,34.65,34.66,63943.0,29.0136,29.0889,29.0136,29.022,63943.0
2019-07-30 14:40:00,34.67,34.68,34.6,34.68,25485.0,29.0303,29.0387,28.9717,29.0387,25485.0
2019-07-30 14:50:00,34.68,34.79,34.67,34.79,31290.0,29.0387,29.1308,29.0303,29.1308,31290.0
2019-07-30 15:00:00,34.8,34.81,34.68,34.7,37522.0,29.1392,29.1476,29.0387,29.0554,37522.0
2019-07-30 15:10:00,34.71,34.76,34.69,34.7,50351.0,29.0638,29.1057,29.0471,29.0554,50351.0
2019-07-30 15:20:00,34.69,34.76,34.69,34.72,47318.0,29.0471,29.1057,29.0471,29.0722,47318.0
2019-07-30 15:30:00,34.72,34.78,34.72,34.76,66560.0,29.0722,29.1224,29.0722,29.1057,66560.0
2019-07-30 15:40:00,34.76,34.78,34.74,34.76,158441.0,29.1057,29.1224,29.0889,29.1057,158441.0
2019-07-30 15:50:00,34.75,34.78,34.7,34.77,325408.0,29.0973,29.1224,29.0554,29.1141,325408.0
2019-07-31 09:30:00,34.75,34.76,34.46,34.59,38539.0,29.1229,29.1313,28.8798,28.9888,38539.0
2019-07-31 09:40:00,34.59,34.66,34.51,34.61,23095.0,28.9888,29.0475,28.9217,29.0056,23095.0
2019-07-31 09:50:00,34.62,34.68,34.55,34.58,113569.0,29.0139,29.0642,28.9553,28.9804,113569.0
2019-07-31 10:00:00,34.58,34.59,34.41,34.48,39646.0,28.9804,28.9888,28.8379,28.8966,39646.0
2019-07-31 10:10:00,34.48,34.49,34.42,34.44,46208.0,28.8966,28.905,28.8463,28.8631,46208.0
2019-07-31 10:20:00,34.43,34.47,34.25,34.31,110746.0,28.8547,28.8882,28.7038,28.7541,110746.0
2019-07-31 10:30:00,34.31,34.34,34.28,34.32,47195.0,28.7541,28.7793,28.729,28.7625,47195.0
2019-07-31 10:40:00,34.33,34.39,34.27,34.29,46269.0,28.7709,28.8212,28.7206,28.7374,46269.0
2019-07-31 10:50:00,34.29,34.34,34.29,34.31,18613.0,28.7374,28.7793,28.7374,28.7541,18613.0
2019-07-31 11:00:00,34.31,34.4,34.31,34.36,37309.0,28.7541,28.8296,28.7541,28.796,37309.0
2019-07-31 11:10:00,34.35,34.48,34.34,34.48,37821.0,28.7877,28.8966,28.7793,28.8966,37821.0
2019-07-31 11:20:00,34.48,34.63,34.47,34.62,29016.0,28.8966,29.0223,28.8882,29.0139,29016.0
2019-07-31 11:30:00,34.62,34.68,34.55,34.56,85910.0,29.0139,29.0642,28.9553,28.9637,85910.0
2019-07-31 11:40:00,34.55,34.56,34.52,34.54,27989.0,28.9553,28.9637,28.9301,28.9469,27989.0
2019-07-31 11:50:00,34.54,34.63,34.53,34.6,43793.0,28.9469,29.0223,28.9385,28.9972,43793.0
2019-07-31 12:00:00,34.59,34.69,34.59,34.69,65000.0,28.9888,29.0726,28.9888,29.0726,65000.0
2019-07-31 12:10:00,34.69,34.71,34.62,34.65,23937.0,29.0726,29.0894,29.0139,29.0391,23937.0
2019-07-31 12:20:00,34.64,34.67,34.63,34.67,13309.0,29.0307,29.0558,29.0223,29.0558,13309.0
2019-07-31 12:30:00,34.67,34.73,34.65,34.7,36454.0,29.0558,29.1061,29.0391,29.081,36454.0
2019-07-31 12:40:00,34.7,34.75,34.63,34.73,124062.0,29.081,29.1229,29.0223,29.1061,124062.0
2019-07-31 12:50:00,34.72,34.76,34.71,34.75,38996.0,29.0977,29.1313,29.0894,29.1229,38996.0
2019-07-31 13:00:00,34.74,34.75,34.67,34.68,55271.0,29.1145,29.1229,29.0558,29.0642,55271.0
2019-07-31 13:10:00,34.67,34.75,34.63,34.73,50891.0,29.0558,29.1229,29.0223,29.1061,50891.0
2019-07-31 13:20:00,34.73,34.76,34.72,34.74,20174.0,29.1061,29.1313,29.0977,29.1145,20174.0
2019-07-31 13:30:00,34.74,34.75,34.69,34.72,30260.0,29.1145,29.1229,29.0726,29.0977,30260.0
2019-07-31 13:40:00,34.72,34.72,34.64,34.64,25722.0,29.0977,29.0977,29.0307,29.0307,25722.0
2019-07-31 13:50:00,34.64,34.69,34.62,34.67,69383.0,29.0307,29.0726,29.0139,29.0558,69383.0
2019-07-31 14:00:00,34.66,34.67,34.5,34.61,78981.0,29.0475,29.0558,28.9134,29.0056,78981.0
2019-07-31 14:10:00,34.61,34.71,34.58,34.7,67867.0,29.0056,29.0894,28.9804,29.081,67867.0
2019-07-31 14:20:00,34.71,34.73,34.68,34.73,27453.0,29.0894,29.1061,29.0642,29.1061,27453.0
2019-07-31 14:30:00,34.73,34.74,34.56,34.56,47208.0,29.1061,29.1145,28.9637,28.9637,47208.0
2019-07-31 14:40:00,34.57,34.58,34.26,34.29,161505.0,28.972,28.9804,28.7122,28.7374,161505.0
2019-07-31 14:50:00,34.28,34.29,34.02,34.25,61477.0,28.729,28.7374,28.5111,28.7038,61477.0
2019-07-31 15:00:00,34.26,34.36,34.2,34.31,58810.0,28.7122,28.796,28.6619,28.7541,58810.0
2019-07-31 15:10:00,34.31,34.34,34.21,34.32,50568.0,28.7541,28.7793,28.6703,28.7625,50568.0
2019-07-31 15:20:00,34.31,34.35,34.26,34.33,43221.0,28.7541,28.7877,28.7122,28.7709,43221.0
2019-07-31 15:30:00,34.32,34.35,34.22,34.34,122040.0,28.7625,28.7877,28.6787,28.7793,122040.0
2019-07-31 15:40:00,34.33,34.34,34.2,34.2,145563.0,28.7709,28.7793,28.6619,28.6619,145563.0
2019-07-31 15:50:00,34.2,34.21,34.13,34.14,405897.0,28.6619,28.6703,28.6033,28.6117,405897.0
2019-08-01 09:30:00,34.11,34.3,34.1,34.19,57615.0,28.5865,28.7458,28.5781,28.6536,57615.0
2019-08-01 09:40:00,34.19,34.55,34.19,34.55,51154.0,28.6536,28.9553,28.6536,28.9553,51154.0
2019-08-01 09:50:00,34.53,34.63,34.53,34.53,32727.0,28.9385,29.0223,28.9385,28.9385,32727.0
2019-08-01 10:00:00,34.55,34.73,34.47,34.67,117633.0,28.9553,29.1061,28.8882,29.0558,117633.0
2019-08-01 10:10:00,34.68,34.85,34.68,34.84,116659.0,29.0642,29.2067,29.0642,29.1983,116659.0
2019-08-01 10:20:00,34.83,34.94,34.78,34.94,57012.0,29.1899,29.2821,29.148,29.2821,57012.0
2019-08-01 10:30:00,34.94,34.98,34.89,34.95,52941.0,29.2821,29.3156,29.2402,29.2905,52941.0
2019-08-01 10:40:00,34.95,34.98,34.82,34.9,165620.0,29.2905,29.3156,29.1815,29.2486,165620.0
2019-08-01 10:50:00,34.9,34.96,34.82,34.89,142606.0,29.2486,29.2989,29.1815,29.2402,142606.0
2019-08-01 11:00:00,34.89,34.92,34.75,34.83,155723.0,29.2402,29.2654,29.1229,29.1899,155723.0
2019-08-01 11:10:00,34.84,34.87,34.78,34.8,67962.0,29.1983,29.2235,29.148,29.1648,67962.0
2019-08-01 11:20:00,34.8,34.85,34.73,34.76,129638.0,29.1648,29.2067,29.1061,29.1313,129638.0
2019-08-01 11:30:00,34.77,34.8,34.7,34.77,39927.0,29.1396,29.1648,29.081,29.1396,39927.0
2019-08-01 11:40:00,34.77,34.79,34.72,34.76,59814.0,29.1396,29.1564,29.0977,29.1313,59814.0
2019-08-01 11:50:00,34.76,34.8,34.75,34.75,62657.0,29.1313,29.1648,29.1229,29.1229,62657.0
2019-08-01 12:00:00,34.76,34.76,34.65,34.72,28826.0,29.1313,29.1313,29.0391,29.0977,28826.0
2019-08-01 12:10:00,34.72,34.75,34.72,34.74,17485.0,29.0977,29.1229,29.0977,29.1145,17485.0
2019-08-01 12:20:00,34.74,34.75,34.7,34.7,27252.0,29.1145,29.1229,29.081,29.081,27252.0
2019-08-01 12:30:00,34.7,34.8,34.7,34.8,22615.0,29.081,29.1648,29.081,29.1648,22615.0
2019-08-01 12:40:00,34.8,34.81,34.77,34.8,49394.0,29.1648,29.1732,29.1396,29.1648,49394.0
2019-08-01 12:50:00,34.79,34.96,34.79,34.91,177458.0,29.1564,29.2989,29.1564,29.257,177458.0
2019-08-01 13:00:00,34.91,34.92,34.8,34.8,40388.0,29.257,29.2654,29.1648,29.1648,40388.0
2019-08-01 13:10:00,34.8,34.81,34.76,34.79,42293.0,29.1648,29.1732,29.1313,29.1564,42293.0
2019-08-01 13:20:00,34.8,34.89,34.63,34.63,47711.0,29.1648,29.2402,29.0223,29.0223,47711.0
2019-08-01 13:30:00,34.64,34.76,34.58,34.59,61973.0,29.0307,29.1313,28.9804,28.9888,61973.0
2019-08-01 13:40:00,34.6,34.66,34.45,34.51,140813.0,28.9972,29.0475,28.8715,28.9217,140813.0
2019-08-01 13:50:00,34.5,34.53,34.34,34.46,86218.0,28.9134,28.9385,28.7793,28.8798,86218.0
2019-08-01 14:00:00,34.45,34.52,34.28,34.5,84175.0,28.8715,28.9301,28.729,28.9134,84175.0
2019-08-01 14:10:00,34.5,34.63,34.48,34.56,73187.0,28.9134,29.0223,28.8966,28.9637,73187.0
2019-08-01 14:20:00,34.56,34.56,34.42,34.45,110223.0,28.9637,28.9637,28.8463,28.8715,110223.0
2019-08-01 14:30:00,34.45,34.45,34.31,34.32,88943.0,28.8715,28.8715,28.7541,28.7625,88943.0
2019-08-01 14:40:00,34.31,34.37,34.24,34.3,63025.0,28.7541,28.8044,28.6955,28.7458,63025.0
2019-08-01 14:50:00,34.3,34.44,34.3,34.41,87635.0,28.7458,28.8631,28.7458,28.8379,87635.0
2019-08-01 15:00:00,34.42,34.43,34.28,34.29,103362.0,28.8463,28.8547,28.729,28.7374,103362.0
2019-08-01 15:10:00,34.29,34.42,34.28,34.41,106511.0,28.7374,28.8463,28.729,28.8379,106511.0
2019-08-01 15:20:00,34.41,34.45,34.38,34.41,95326.0,28.8379,28.8715,28.8128,28.8379,95326.0
2019-08-01 15:30:00,34.41,34.42,34.33,34.39,114762.0,28.8379,28.8463,28.7709,28.8212,114762.0
2019-08-01 15:40:00,34.39,34.39,34.32,34.38,121890.0,28.8212,28.8212,28.7625,28.8128,121890.0
2019-08-01 15:50:00,34.38,34.38,34.22,34.33,469975.0,28.8128,28.8128,28.6787,28.7709,469975.0
2019-08-02 09:30:00,34.43,34.6,34.31,34.44,55935.0,28.8547,28.9972,28.7541,28.8631,55935.0
2019-08-02 09:40:00,34.41,34.61,34.39,34.56,59616.0,28.8379,29.0056,28.8212,28.9637,59616.0
2019-08-02 09:50:00,34.58,34.64,34.5,34.58,45691.0,28.9804,29.0307,28.9134,28.9804,45691.0
2019-08-02 10:00:00,34.59,34.66,34.55,34.64,95678.0,28.9888,29.0475,28.9553,29.0307,95678.0
2019-08-02 10:10:00,34.65,34.86,34.63,34.84,65472.0,29.0391,29.2151,29.0223,29.1983,65472.0
2019-08-02 10:20:00,34.84,35.0,34.82,34.93,126452.0,29.1983,29.3324,29.1815,29.2737,126452.0
2019-08-02 10:30:00,34.92,34.92,34.61,34.69,79457.0,29.2654,29.2654,29.0056,29.0726,79457.0
2019-08-02 10:40:00,34.68,34.77,34.68,34.7,43679.0,29.0642,29.1396,29.0642,29.081,43679.0
2019-08-02 10:50:00,34.7,34.72,34.65,34.69,49354.0,29.081,29.0977,29.0391,29.0726,49354.0
2019-08-02 11:00:00,34.69,34.73,34.59,34.73,48197.0,29.0726,29.1061,28.9888,29.1061,48197.0
2019-08-02 11:10:00,34.73,34.81,34.7,34.8,35087.0,29.1061,29.1732,29.081,29.1648,35087.0
2019-08-02 11:20:00,34.79,34.84,34.75,34.8,37726.0,29.1564,29.1983,29.1229,29.1648,37726.0
2019-08-02 11:30:00,34.81,34.87,34.8,34.8,44689.0,29.1732,29.2235,29.1648,29.1648,44689.0
2019-08-02 11:40:00,34.8,34.83,34.78,34.81,36650.0,29.1648,29.1899,29.148,29.1732,36650.0
2019-08-02 11:50:00,34.81,34.81,34.76,34.8,29991.0,29.1732,29.1732,29.1313,29.1648,29991.0
2019-08-02 12:00:00,34.81,34.84,34.79,34.83,37758.0,29.1732,29.1983,29.1564,29.1899,37758.0
2019-08-02 12:10:00,34.84,34.94,34.83,34.94,40578.0,29.1983,29.2821,29.1899,29.2821,40578.0
2019-08-02 12:20:00,34.93,34.94,34.9,34.91,48339.0,29.2737,29.2821,29.2486,29.257,48339.0
2019-08-02 12:30:00,34.91,34.92,34.84,34.91,39511.0,29.257,29.2654,29.1983,29.257,39511.0
2019-08-02 12:40:00,34.91,34.92,34.85,34.86,33797.0,29.257,29.2654,29.2067,29.2151,33797.0
2019-08-02 12:50:00,34.86,34.87,34.81,34.82,29636.0,29.2151,29.2235,29.1732,29.1815,29636.0
2019-08-02 13:00:00,34.83,34.83,34.72,34.75,101941.0,29.1899,29.1899,29.0977,29.1229,101941.0
2019-08-02 13:10:00,34.74,34.74,34.67,34.68,27130.0,29.1145,29.1145,29.0558,29.0642,27130.0
2019-08-02 13:20:00,34.68,34.7,34.65,34.67,29016.0,29.0642,29.081,29.0391,29.0558,29016.0
2019-08-02 13:30:00,34.67,34.69,34.66,34.69,19014.0,29.0558,29.0726,29.0475,29.0726,19014.0
2019-08-02 13:40:00,34.69,34.71,34.66,34.67,34414.0,29.0726,29.0894,29.0475,29.0558,34414.0
2019-08-02 13:50:00,34.67,34.67,34.62,34.63,28171.0,29.0558,29.0558,29.0139,29.0223,28171.0
2019-08-02 14:00:00,34.62,34.67,34.59,34.61,38018.0,29.0139,29.0558,28.9888,29.0056,38018.0
2019-08-02 14:10:00,34.61,34.62,34.53,34.54,30103.0,29.0056,29.0139,28.9385,28.9469,30103.0
2019-08-02 14:20:00,34.54,34.63,34.54,34.6,28493.0,28.9469,29.0223,28.9469,28.9972,28493.0
2019-08-02 14:30:00,34.6,34.65,34.57,34.65,34589.0,28.9972,29.0391,28.972,29.0391,34589.0
2019-08-02 14:40:00,34.65,34.69,34.6,34.62,33194.0,29.0391,29.0726,28.9972,29.0139,33194.0
2019-08-02 14:50:00,34.63,34.65,34.58,34.63,32557.0,29.0223,29.0391,28.9804,29.0223,32557.0
2019-08-02 15:00:00,34.63,34.7,34.62,34.67,67214.0,29.0223,29.081,29.0139,29.0558,67214.0
2019-08-02 15:10:00,34.66,34.67,34.58,34.63,43586.0,29.0475,29.0558,28.9804,29.0223,43586.0
2019-08-02 15:20:00,34.62,34.74,34.61,34.73,47899.0,29.0139,29.1145,29.0056,29.1061,47899.0
2019-08-02 15:30:00,34.73,34.86,34.72,34.81,100604.0,29.1061,29.2151,29.0977,29.1732,100604.0
2019-08-02 15:40:00,34.81,34.82,34.76,34.77,87084.0,29.1732,29.1815,29.1313,29.1396,87084.0
2019-08-02 15:50:00,34.77,34.78,34.67,34.74,279339.0,29.1396,29.148,29.0558,29.1145,279339.0
2019-08-05 09:30:00,34.67,34.67,34.25,34.38,77418.0,29.0558,29.0558,28.7038,28.8128,77418.0
2019-08-05 09:40:00,34.41,34.41,34.31,34.41,44296.0,28.8379,28.8379,28.7541,28.8379,44296.0
2019-08-05 09:50:00,34.41,34.47,34.16,34.2,58033.0,28.8379,28.8882,28.6284,28.6619,58033.0
2019-08-05 10:00:00,34.21,34.25,34.04,34.09,71832.0,28.6703,28.7038,28.5279,28.5698,71832.0
2019-08-05 10:10:00,34.1,34.16,34.03,34.07,61895.0,28.5781,28.6284,28.5195,28.553,61895.0
2019-08-05 10:20:00,34.06,34.09,33.95,33.97,51759.0,28.5446,28.5698,28.4524,28.4692,51759.0
2019-08-05 10:30:00,33.97,33.97,33.85,33.93,43966.0,28.4692,28.4692,28.3686,28.4357,43966.0
2019-08-05 10:40:00,33.93,34.0,33.9,33.96,51230.0,28.4357,28.4943,28.4105,28.4608,51230.0
2019-08-05 10:50:00,33.97,34.02,33.94,33.98,52389.0,28.4692,28.5111,28.444,28.4776,52389.0
2019-08-05 11:00:00,33.99,34.19,33.98,34.18,45400.0,28.486,28.6536,28.4776,28.6452,45400.0
2019-08-05 11:10:00,34.18,34.3,34.14,34.3,47708.0,28.6452,28.7458,28.6117,28.7458,47708.0
2019-08-05 11:20:00,34.3,34.32,34.26,34.29,24951.0,28.7458,28.7625,28.7122,28.7374,24951.0
2019-08-05 11:30:00,34.28,34.35,34.26,34.34,35834.0,28.729,28.7877,28.7122,28.7793,35834.0
2019-08-05 11:40:00,34.34,34.36,34.28,34.36,35311.0,28.7793,28.796,28.729,28.796,35311.0
2019-08-05 11:50:00,34.37,34.37,34.22,34.23,32480.0,28.8044,28.8044,28.6787,28.6871,32480.0
2019-08-05 12:00:00,34.23,34.23,34.11,34.11,28079.0,28.6871,28.6871,28.5865,28.5865,28079.0
2019-08-05 12:10:00,34.11,34.23,34.09,34.22,32376.0,28.5865,28.6871,28.5698,28.6787,32376.0
2019-08-05 12:20:00,34.22,34.24,34.11,34.13,32471.0,28.6787,28.6955,28.5865,28.6033,32471.0
2019-08-05 12:30:00,34.13,34.21,34.12,34.21,28612.0,28.6033,28.6703,28.5949,28.6703,28612.0
2019-08-05 12:40:00,34.21,34.22,34.15,34.15,29805.0,28.6703,28.6787,28.62,28.62,29805.0
2019-08-05 12:50:00,34.13,34.17,34.05,34.08,27415.0,28.6033,28.6368,28.5362,28.5614,27415.0
2019-08-05 13:00:00,34.09,34.16,34.08,34.12,21742.0,28.5698,28.6284,28.5614,28.5949,21742.0
2019-08-05 13:10:00,34.13,34.15,34.12,34.13,14675.0,28.6033,28.62,28.5949,28.6033,14675.0
2019-08-05 13:20:00,34.13,34.16,34.01,34.03,20787.0,28.6033,28.6284,28.5027,28.5195,20787.0
2019-08-05 13:30:00,34.02,34.1,34.01,34.09,25049.0,28.5111,28.5781,28.5027,28.5698,25049.0
2019-08-05 13:40:00,34.09,34.1,33.99,34.0,38316.0,28.5698,28.5781,28.486,28.4943,38316.0
2019-08-05 13:50:00,34.0,34.0,33.91,33.93,29891.0,28.4943,28.4943,28.4189,28.4357,29891.0
2019-08-05 14:00:00,33.93,33.96,33.9,33.94,37901.0,28.4357,28.4608,28.4105,28.444,37901.0
2019-08-05 14:10:00,33.94,33.98,33.88,33.88,40400.0,28.444,28.4776,28.3938,28.3938,40400.0
2019-08-05 14:20:00,33.89,33.97,33.85,33.89,76502.0,28.4021,28.4692,28.3686,28.4021,76502.0
2019-08-05 14:30:00,33.89,33.89,33.78,33.79,47858.0,28.4021,28.4021,28.31,28.3183,47858.0
2019-08-05 14:40:00,33.79,33.81,33.71,33.77,41363.0,28.3183,28.3351,28.2513,28.3016,41363.0
2019-08-05 14:50:00,33.77,33.78,33.69,33.73,51804.0,28.3016,28.31,28.2345,28.2681,51804.0
2019-08-05 15:00:00,33.73,33.75,33.52,33.55,59659.0,28.2681,28.2848,28.0921,28.1172,59659.0
2019-08-05 15:10:00,33.55,33.78,33.55,33.76,53504.0,28.1172,28.31,28.1172,28.2932,53504.0
2019-08-05 15:20:00,33.76,33.85,33.72,33.72,70903.0,28.2932,28.3686,28.2597,28.2597,70903.0
2019-08-05 15:30:00,33.71,33.82,33.65,33.78,83128.0,28.2513,28.3435,28.201,28.31,83128.0
2019-08-05 15:40:00,33.78,33.83,33.74,33.76,103904.0,28.31,28.3519,28.2764,28.2932,103904.0
2019-08-05 15:50:00,33.76,33.81,33.69,33.74,329983.0,28.2932,28.3351,28.2345,28.2764,329983.0
2019-08-06 09:30:00,33.72,33.75,33.36,33.47,96521.0,28.2597,28.2848,27.958,28.0502,96521.0
2019-08-06 09:40:00,33.46,33.5,33.17,33.3,71415.0,28.0418,28.0753,27.7987,27.9077,71415.0
2019-08-06 09:50:00,33.3,33.59,33.28,33.46,64111.0,27.9077,28.1507,27.8909,28.0418,64111.0
2019-08-06 10:00:00,33.48,33.52,33.33,33.34,99638.0,28.0585,28.0921,27.9328,27.9412,99638.0
2019-08-06 10:10:00,33.34,33.4,33.22,33.23,80241.0,27.9412,27.9915,27.8406,27.849,80241.0
2019-08-06 10:20:00,33.23,33.46,33.17,33.41,55895.0,27.849,28.0418,27.7987,27.9999,55895.0
2019-08-06 10:30:00,33.42,33.66,33.41,33.65,88848.0,28.0083,28.2094,27.9999,28.201,88848.0
2019-08-06 10:40:00,33.65,33.74,33.56,33.58,69476.0,28.201,28.2764,28.1256,28.1423,69476.0
2019-08-06 10:50:00,33.59,33.62,33.48,33.57,59996.0,28.1507,28.1759,28.0585,28.134,59996.0
2019-08-06 11:00:00,33.58,33.6,33.52,33.55,89553.0,28.1423,28.1591,28.0921,28.1172,89553.0
2019-08-06 11:10:00,33.55,33.59,33.41,33.43,63469.0,28.1172,28.1507,27.9999,28.0166,63469.0
2019-08-06 11:20:00,33.42,33.47,33.35,33.42,43825.0,28.0083,28.0502,27.9496,28.0083,43825.0
2019-08-06 11:30:00,33.41,33.43,33.21,33.23,50753.0,27.9999,28.0166,27.8323,27.849,50753.0
2019-08-06 11:40:00,33.23,33.28,33.19,33.21,37637.0,27.849,27.8909,27.8155,27.8323,37637.0
2019-08-06 11:50:00,33.21,33.36,33.16,33.35,37766.0,27.8323,27.958,27.7904,27.9496,37766.0
2019-08-06 12:00:00,33.36,33.42,33.32,33.41,57775.0,27.958,28.0083,27.9244,27.9999,57775.0
2019-08-06 12:10:00,33.41,33.46,33.4,33.41,32210.0,27.9999,28.0418,27.9915,27.9999,32210.0
2019-08-06 12:20:00,33.42,33.47,33.4,33.47,37435.0,28.0083,28.0502,27.9915,28.0502,37435.0
2019-08-06 12:30:00,33.47,33.48,33.42,33.48,48597.0,28.0502,28.0585,28.0083,28.0585,48597.0
2019-08-06 12:40:00,33.48,33.5,33.37,33.39,34426.0,28.0585,28.0753,27.9663,27.9831,34426.0
2019-08-06 12:50:00,33.38,33.56,33.37,33.55,38066.0,27.9747,28.1256,27.9663,28.1172,38066.0
2019-08-06 13:00:00,33.55,33.67,33.55,33.62,27059.0,28.1172,28.2178,28.1172,28.1759,27059.0
2019-08-06 13:10:00,33.62,33.62,33.56,33.61,24225.0,28.1759,28.1759,28.1256,28.1675,24225.0
2019-08-06 13:20:00,33.61,33.65,33.58,33.6,36431.0,28.1675,28.201,28.1423,28.1591,36431.0
2019-08-06 13:30:00,33.59,33.65,33.56,33.64,30979.0,28.1507,28.201,28.1256,28.1926,30979.0
2019-08-06 13:40:00,33.65,33.7,33.63,33.7,34408.0,28.201,28.2429,28.1842,28.2429,34408.0
2019-08-06 13:50:00,33.7,33.75,33.69,33.7,28098.0,28.2429,28.2848,28.2345,28.2429,28098.0
2019-08-06 14:00:00,33.71,33.71,33.61,33.62,65881.0,28.2513,28.2513,28.1675,28.1759,65881.0
2019-08-06 14:10:00,33.63,33.88,33.63,33.84,59744.0,28.1842,28.3938,28.1842,28.3602,59744.0
2019-08-06 14:20:00,33.85,33.88,33.81,33.83,32409.0,28.3686,28.3938,28.3351,28.3519,32409.0
2019-08-06 14:30:00,33.83,33.95,33.82,33.85,57406.0,28.3519,28.4524,28.3435,28.3686,57406.0
2019-08-06 14:40:00,33.85,33.87,33.78,33.78,35821.0,28.3686,28.3854,28.31,28.31,35821.0
2019-08-06 14:50:00,33.79,33.84,33.76,33.81,35703.0,28.3183,28.3602,28.2932,28.3351,35703.0
2019-08-06 15:00:00,33.82,33.82,33.76,33.77,42522.0,28.3435,28.3435,28.2932,28.3016,42522.0
2019-08-06 15:10:00,33.76,33.81,33.74,33.81,45587.0,28.2932,28.3351,28.2764,28.3351,45587.0
2019-08-06 15:20:00,33.8,33.93,33.8,33.93,129267.0,28.3267,28.4357,28.3267,28.4357,129267.0
2019-08-06 15:30:00,33.92,33.95,33.81,33.84,175627.0,28.4273,28.4524,28.3351,28.3602,175627.0
2019-08-06 15:40:00,33.84,34.01,33.84,34.0,131711.0,28.3602,28.5027,28.3602,28.4943,131711.0
2019-08-06 15:50:00,34.0,34.05,33.9,33.94,318052.0,28.4943,28.5362,28.4105,28.444,318052.0
2019-08-07 09:30:00,33.98,34.75,32.8,32.88,190206.0,28.4776,29.1229,27.4886,27.5557,190206.0
2019-08-07 09:40:00,32.95,33.35,32.63,32.92,179677.0,27.6144,27.9496,27.3462,27.5892,179677.0
2019-08-07 09:50:00,32.93,33.32,32.8,33.18,119601.0,27.5976,27.9244,27.4886,27.8071,119601.0
2019-08-07 10:00:00,33.21,33.38,32.87,32.89,168159.0,27.8323,27.9747,27.5473,27.5641,168159.0
2019-08-07 10:10:00,32.89,33.41,32.86,33.06,110582.0,27.5641,27.9999,27.5389,27.7065,110582.0
2019-08-07 10:20:00,33.05,33.81,33.05,33.61,132005.0,27.6982,28.3351,27.6982,28.1675,132005.0
2019-08-07 10:30:00,33.58,33.92,33.49,33.92,77575.0,28.1423,28.4273,28.0669,28.4273,77575.0
2019-08-07 10:40:00,33.9,34.09,33.64,33.93,89310.0,28.4105,28.5698,28.1926,28.4357,89310.0
2019-08-07 10:50:00,33.95,34.03,33.78,33.79,71542.0,28.4524,28.5195,28.31,28.3183,71542.0
2019-08-07 11:00:00,33.78,33.87,33.67,33.74,47458.0,28.31,28.3854,28.2178,28.2764,47458.0
2019-08-07 11:10:00,33.75,33.8,33.51,33.52,91873.0,28.2848,28.3267,28.0837,28.0921,91873.0
2019-08-07 11:20:00,33.52,33.64,33.49,33.61,53174.0,28.0921,28.1926,28.0669,28.1675,53174.0
2019-08-07 11:30:00,33.62,33.78,33.6,33.63,69416.0,28.1759,28.31,28.1591,28.1842,69416.0
2019-08-07 11:40:00,33.63,33.64,33.49,33.54,98855.0,28.1842,28.1926,28.0669,28.1088,98855.0
2019-08-07 11:50:00,33.54,33.66,33.41,33.44,142593.0,28.1088,28.2094,27.9999,28.025,142593.0
2019-08-07 12:00:00,33.45,33.53,33.43,33.46,34945.0,28.0334,28.1004,28.0166,28.0418,34945.0
2019-08-07 12:10:00,33.47,33.52,33.37,33.45,51933.0,28.0502,28.0921,27.9663,28.0334,51933.0
2019-08-07 12:20:00,33.44,33.45,33.32,33.36,39080.0,28.025,28.0334,27.9244,27.958,39080.0
2019-08-07 12:30:00,33.36,33.45,33.33,33.34,44393.0,27.958,28.0334,27.9328,27.9412,44393.0
2019-08-07 12:40:00,33.35,33.46,33.33,33.44,40918.0,27.9496,28.0418,27.9328,28.025,40918.0
2019-08-07 12:50:00,33.42,33.7,33.42,33.56,134927.0,28.0083,28.2429,28.0083,28.1256,134927.0
2019-08-07 13:00:00,33.57,33.69,33.55,33.56,61749.0,28.134,28.2345,28.1172,28.1256,61749.0
2019-08-07 13:10:00,33.55,33.55,33.37,33.44,41636.0,28.1172,28.1172,27.9663,28.025,41636.0
2019-08-07 13:20:00,33.44,33.5,33.43,33.46,35908.0,28.025,28.0753,28.0166,28.0418,35908.0
2019-08-07 13:30:00,33.45,33.58,33.45,33.54,41786.0,28.0334,28.1423,28.0334,28.1088,41786.0
2019-08-07 13:40:00,33.56,33.56,33.5,33.55,50636.0,28.1256,28.1256,28.0753,28.1172,50636.0
2019-08-07 13:50:00,33.55,33.56,33.32,33.32,51962.0,28.1172,28.1256,27.9244,27.9244,51962.0
2019-08-07 14:00:00,33.33,33.35,33.24,33.32,56545.0,27.9328,27.9496,27.8574,27.9244,56545.0
2019-08-07 14:10:00,33.31,33.36,33.24,33.34,47889.0,27.9161,27.958,27.8574,27.9412,47889.0
2019-08-07 14:20:00,33.34,33.42,33.29,33.4,56594.0,27.9412,28.0083,27.8993,27.9915,56594.0
2019-08-07 14:30:00,33.41,33.42,33.3,33.33,88939.0,27.9999,28.0083,27.9077,27.9328,88939.0
2019-08-07 14:40:00,33.32,33.55,33.32,33.5,52257.0,27.9244,28.1172,27.9244,28.0753,52257.0
2019-08-07 14:50:00,33.5,33.58,33.48,33.52,57435.0,28.0753,28.1423,28.0585,28.0921,57435.0
2019-08-07 15:00:00,33.52,33.52,33.39,33.41,82277.0,28.0921,28.0921,27.9831,27.9999,82277.0
2019-08-07 15:10:00,33.41,33.46,33.34,33.45,117782.0,27.9999,28.0418,27.9412,28.0334,117782.0
2019-08-07 15:20:00,33.46,33.57,33.46,33.48,106188.0,28.0418,28.134,28.0418,28.0585,106188.0
2019-08-07 15:30:00,33.48,33.52,33.43,33.51,151396.0,28.0585,28.0921,28.0166,28.0837,151396.0
2019-08-07 15:40:00,33.51,33.62,33.43,33.47,222783.0,28.0837,28.1759,28.0166,28.0502,222783.0
2019-08-07 15:50:00,33.47,33.47,33.21,33.3,673227.0,28.0502,28.0502,27.8323,27.9077,673227.0
2019-08-08 09:30:00,33.43,34.21,33.33,34.09,228130.0,28.0166,28.6703,27.9328,28.5698,228130.0
2019-08-08 09:40:00,34.1,34.32,34.1,34.23,178002.0,28.5781,28.7625,28.5781,28.6871,178002.0
2019-08-08 09:50:00,34.22,34.27,34.06,34.1,221873.0,28.6787,28.7206,28.5446,28.5781,221873.0
2019-08-08 10:00:00,34.11,34.28,34.01,34.21,115290.0,28.5865,28.729,28.5027,28.6703,115290.0
2019-08-08 10:10:00,34.21,34.32,34.15,34.3,80728.0,28.6703,28.7625,28.62,28.7458,80728.0
2019-08-08 10:20:00,34.3,34.54,34.28,34.43,118644.0,28.7458,28.9469,28.729,28.8547,118644.0
2019-08-08 10:30:00,34.43,34.57,34.37,34.57,86571.0,28.8547,28.972,28.8044,28.972,86571.0
2019-08-08 10:40:00,34.55,34.65,34.48,34.63,87866.0,28.9553,29.0391,28.8966,29.0223,87866.0
2019-08-08 10:50:00,34.65,34.88,34.62,34.87,55215.0,29.0391,29.2318,29.0139,29.2235,55215.0
2019-08-08 11:00:00,34.86,34.91,34.71,34.79,74665.0,29.2151,29.257,29.0894,29.1564,74665.0
2019-08-08 11:10:00,34.78,34.8,34.6,34.65,69437.0,29.148,29.1648,28.9972,29.0391,69437.0
2019-08-08 11:20:00,34.64,34.67,34.58,34.59,68130.0,29.0307,29.0558,28.9804,28.9888,68130.0
2019-08-08 11:30:00,34.59,34.61,34.56,34.57,119818.0,28.9888,29.0056,28.9637,28.972,119818.0
2019-08-08 11:40:00,34.58,34.81,34.56,34.73,113826.0,28.9804,29.1732,28.9637,29.1061,113826.0
2019-08-08 11:50:00,34.72,34.76,34.7,34.75,62919.0,29.0977,29.1313,29.081,29.1229,62919.0
2019-08-08 12:00:00,34.75,34.84,34.74,34.79,77146.0,29.1229,29.1983,29.1145,29.1564,77146.0
2019-08-08 12:10:00,34.77,34.9,34.77,34.89,130425.0,29.1396,29.2486,29.1396,29.2402,130425.0
2019-08-08 12:20:00,34.89,34.94,34.84,34.86,56708.0,29.2402,29.2821,29.1983,29.2151,56708.0
2019-08-08 12:30:00,34.86,34.91,34.83,34.84,40560.0,29.2151,29.257,29.1899,29.1983,40560.0
2019-08-08 12:40:00,34.84,34.85,34.67,34.69,58408.0,29.1983,29.2067,29.0558,29.0726,58408.0
2019-08-08 12:50:00,34.7,34.82,34.7,34.75,41977.0,29.081,29.1815,29.081,29.1229,41977.0
2019-08-08 13:00:00,34.75,34.85,34.75,34.76,52231.0,29.1229,29.2067,29.1229,29.1313,52231.0
2019-08-08 13:10:00,34.76,34.85,34.76,34.85,62288.0,29.1313,29.2067,29.1313,29.2067,62288.0
2019-08-08 13:20:00,34.85,34.91,34.85,34.9,42618.0,29.2067,29.257,29.2067,29.2486,42618.0
2019-08-08 13:30:00,34.89,34.9,34.86,34.87,40138.0,29.2402,29.2486,29.2151,29.2235,40138.0
2019-08-08 13:40:00,34.88,34.97,34.86,34.96,60194.0,29.2318,29.3073,29.2151,29.2989,60194.0
2019-08-08 13:50:00,34.96,34.97,34.88,34.95,63232.0,29.2989,29.3073,29.2318,29.2905,63232.0
2019-08-08 14:00:00,34.95,35.07,34.92,34.96,76270.0,29.2905,29.3911,29.2654,29.2989,76270.0
2019-08-08 14:10:00,34.96,35.07,34.93,35.02,56432.0,29.2989,29.3911,29.2737,29.3492,56432.0
2019-08-08 14:20:00,35.03,35.09,35.03,35.04,44837.0,29.3575,29.4078,29.3575,29.3659,44837.0
2019-08-08 14:30:00,35.05,35.1,34.98,35.0,96283.0,29.3743,29.4162,29.3156,29.3324,96283.0
2019-08-08 14:40:00,34.99,35.03,34.95,34.96,85203.0,29.324,29.3575,29.2905,29.2989,85203.0
2019-08-08 14:50:00,34.97,35.07,34.95,35.03,81483.0,29.3073,29.3911,29.2905,29.3575,81483.0
2019-08-08 15:00:00,35.03,35.13,35.02,35.05,119538.0,29.3575,29.4413,29.3492,29.3743,119538.0
2019-08-08 15:10:00,35.05,35.09,35.0,35.09,87035.0,29.3743,29.4078,29.3324,29.4078,87035.0
2019-08-08 15:20:00,35.08,35.09,35.02,35.02,153022.0,29.3994,29.4078,29.3492,29.3492,153022.0
2019-08-08 15:30:00,35.02,35.04,34.97,34.99,142820.0,29.3492,29.3659,29.3073,29.324,142820.0
2019-08-08 15:40:00,34.99,35.09,34.98,35.04,223233.0,29.324,29.4078,29.3156,29.3659,223233.0
2019-08-08 15:50:00,35.04,35.13,35.02,35.12,431982.0,29.3659,29.4413,29.3492,29.433,431982.0
2019-08-09 09:30:00,35.09,35.14,34.67,34.68,46625.0,29.4078,29.4497,29.0558,29.0642,46625.0
2019-08-09 09:40:00,34.67,34.77,34.63,34.65,55427.0,29.0558,29.1396,29.0223,29.0391,55427.0
2019-08-09 09:50:00,34.65,34.65,34.4,34.44,67105.0,29.0391,29.0391,28.8296,28.8631,67105.0
2019-08-09 10:00:00,34.43,34.49,34.31,34.43,74785.0,28.8547,28.905,28.7541,28.8547,74785.0
2019-08-09 10:10:00,34.44,34.52,34.36,34.39,56961.0,28.8631,28.9301,28.796,28.8212,56961.0
2019-08-09 10:20:00,34.4,34.47,34.22,34.22,38462.0,28.8296,28.8882,28.6787,28.6787,38462.0
2019-08-09 10:30:00,34.22,34.36,34.22,34.31,46450.0,28.6787,28.796,28.6787,28.7541,46450.0
2019-08-09 10:40:00,34.31,34.31,34.1,34.16,51237.0,28.7541,28.7541,28.5781,28.6284,51237.0
2019-08-09 10:50:00,34.16,34.17,34.03,34.16,65191.0,28.6284,28.6368,28.5195,28.6284,65191.0
2019-08-09 11:00:00,34.17,34.28,34.06,34.06,40435.0,28.6368,28.729,28.5446,28.5446,40435.0
2019-08-09 11:10:00,34.07,34.13,34.04,34.09,38138.0,28.553,28.6033,28.5279,28.5698,38138.0
2019-08-09 11:20:00,34.08,34.1,34.04,34.07,34189.0,28.5614,28.5781,28.5279,28.553,34189.0
2019-08-09 11:30:00,34.07,34.15,34.05,34.07,32969.0,28.553,28.62,28.5362,28.553,32969.0
2019-08-09 11:40:00,34.06,34.12,34.04,34.11,43973.0,28.5446,28.5949,28.5279,28.5865,43973.0
2019-08-09 11:50:00,34.11,34.12,33.94,34.01,33937.0,28.5865,28.5949,28.444,28.5027,33937.0
2019-08-09 12:00:00,34.02,34.22,34.01,34.22,34111.0,28.5111,28.6787,28.5027,28.6787,34111.0
2019-08-09 12:10:00,34.22,34.28,34.19,34.19,28324.0,28.6787,28.729,28.6536,28.6536,28324.0
2019-08-09 12:20:00,34.19,34.27,34.19,34.24,28104.0,28.6536,28.7206,28.6536,28.6955,28104.0
2019-08-09 12:30:00,34.25,34.36,34.22,34.34,31823.0,28.7038,28.796,28.6787,28.7793,31823.0
2019-08-09 12:40:00,34.34,34.41,34.31,34.33,33676.0,28.7793,28.8379,28.7541,28.7709,33676.0
2019-08-09 12:50:00,34.33,34.48,34.32,34.38,31880.0,28.7709,28.8966,28.7625,28.8128,31880.0
2019-08-09 13:00:00,34.37,34.39,34.32,34.34,25031.0,28.8044,28.8212,28.7625,28.7793,25031.0
2019-08-09 13:10:00,34.33,34.38,34.3,34.38,26778.0,28.7709,28.8128,28.7458,28.8128,26778.0
2019-08-09 13:20:00,34.38,34.43,34.37,34.41,23390.0,28.8128,28.8547,28.8044,28.8379,23390.0
2019-08-09 13:30:00,34.41,34.47,34.39,34.43,31226.0,28.8379,28.8882,28.8212,28.8547,31226.0
2019-08-09 13:40:00,34.43,34.43,34.34,34.37,30475.0,28.8547,28.8547,28.7793,28.8044,30475.0
2019-08-09 13:50:00,34.37,34.37,34.3,34.31,30195.0,28.8044,28.8044,28.7458,28.7541,30195.0
2019-08-09 14:00:00,34.3,34.42,34.3,34.37,33543.0,28.7458,28.8463,28.7458,28.8044,33543.0
2019-08-09 14:10:00,34.37,34.42,34.36,34.38,27572.0,28.8044,28.8463,28.796,28.8128,27572.0
2019-08-09 14:20:00,34.38,34.43,34.37,34.39,27831.0,28.8128,28.8547,28.8044,28.8212,27831.0
2019-08-09 14:30:00,34.38,34.39,34.32,34.36,35224.0,28.8128,28.8212,28.7625,28.796,35224.0
2019-08-09 14:40:00,34.36,34.43,34.35,34.41,31657.0,28.796,28.8547,28.7877,28.8379,31657.0
2019-08-09 14:50:00,34.42,34.44,34.37,34.41,33648.0,28.8463,28.8631,28.8044,28.8379,33648.0
2019-08-09 15:00:00,34.41,34.49,34.37,34.44,61677.0,28.8379,28.905,28.8044,28.8631,61677.0
2019-08-09 15:10:00,34.43,34.44,34.32,34.32,46156.0,28.8547,28.8631,28.7625,28.7625,46156.0
2019-08-09 15:20:00,34.33,34.35,34.28,34.29,55463.0,28.7709,28.7877,28.729,28.7374,55463.0
2019-08-09 15:30:00,34.29,34.42,34.29,34.41,80505.0,28.7374,28.8463,28.7374,28.8379,80505.0
2019-08-09 15:40:00,34.41,34.42,34.3,34.3,93886.0,28.8379,28.8463,28.7458,28.7458,93886.0
2019-08-09 15:50:00,34.29,34.79,34.16,34.17,637629.0,28.7374,29.1564,28.6284,28.6368,637629.0
2019-08-12 09:30:00,34.04,34.45,33.99,34.07,52778.0,28.5279,28.8715,28.486,28.553,52778.0
2019-08-12 09:40:00,34.07,34.07,33.76,33.77,32103.0,28.553,28.553,28.2932,28.3016,32103.0
2019-08-12 09:50:00,33.77,33.82,33.65,33.68,33534.0,28.3016,28.3435,28.201,28.2262,33534.0
2019-08-12 10:00:00,33.69,33.75,33.62,33.73,40776.0,28.2345,28.2848,28.1759,28.2681,40776.0
2019-08-12 10:10:00,33.73,33.9,33.73,33.85,53264.0,28.2681,28.4105,28.2681,28.3686,53264.0
2019-08-12 10:20:00,33.85,33.9,33.77,33.87,34686.0,28.3686,28.4105,28.3016,28.3854,34686.0
2019-08-12 10:30:00,33.86,34.01,33.84,33.93,51715.0,28.377,28.5027,28.3602,28.4357,51715.0
2019-08-12 10:40:00,33.93,34.01,33.88,34.0,41327.0,28.4357,28.5027,28.3938,28.4943,41327.0
2019-08-12 10:50:00,34.0,34.04,33.95,34.01,68414.0,28.4943,28.5279,28.4524,28.5027,68414.0
2019-08-12 11:00:00,34.01,34.02,33.93,33.96,79797.0,28.5027,28.5111,28.4357,28.4608,79797.0
2019-08-12 11:10:00,33.94,33.94,33.83,33.89,29931.0,28.444,28.444,28.3519,28.4021,29931.0
2019-08-12 11:20:00,33.89,33.89,33.85,33.86,30985.0,28.4021,28.4021,28.3686,28.377,30985.0
2019-08-12 11:30:00,33.86,33.88,33.85,33.86,34181.0,28.377,28.3938,28.3686,28.377,34181.0
2019-08-12 11:40:00,33.87,33.87,33.78,33.82,50390.0,28.3854,28.3854,28.31,28.3435,50390.0
2019-08-12 11:50:00,33.82,33.89,33.8,33.81,30764.0,28.3435,28.4021,28.3267,28.3351,30764.0
2019-08-12 12:00:00,33.8,33.8,33.71,33.76,39638.0,28.3267,28.3267,28.2513,28.2932,39638.0
2019-08-12 12:10:00,33.76,33.83,33.72,33.83,25375.0,28.2932,28.3519,28.2597,28.3519,25375.0
2019-08-12 12:20:00,33.83,33.86,33.8,33.86,46250.0,28.3519,28.377,28.3267,28.377,46250.0
2019-08-12 12:30:00,33.86,33.98,33.86,33.94,25717.0,28.377,28.4776,28.377,28.444,25717.0
2019-08-12 12:40:00,33.94,33.95,33.85,33.87,30707.0,28.444,28.4524,28.3686,28.3854,30707.0
2019-08-12 12:50:00,33.87,33.93,33.87,33.9,36127.0,28.3854,28.4357,28.3854,28.4105,36127.0
2019-08-12 13:00:00,33.91,33.95,33.89,33.91,44146.0,28.4189,28.4524,28.4021,28.4189,44146.0
2019-08-12 13:10:00,33.91,33.94,33.87,33.87,24054.0,28.4189,28.444,28.3854,28.3854,24054.0
2019-08-12 13:20:00,33.88,33.93,33.84,33.86,77552.0,28.3938,28.4357,28.3602,28.377,77552.0
2019-08-12 13:30:00,33.86,33.86,33.7,33.72,73538.0,28.377,28.377,28.2429,28.2597,73538.0
2019-08-12 13:40:00,33.72,33.74,33.66,33.69,36330.0,28.2597,28.2764,28.2094,28.2345,36330.0
2019-08-12 13:50:00,33.69,33.69,33.57,33.63,41981.0,28.2345,28.2345,28.134,28.1842,41981.0
2019-08-12 14:00:00,33.64,33.79,33.63,33.79,19599.0,28.1926,28.3183,28.1842,28.3183,19599.0
2019-08-12 14:10:00,33.79,33.81,33.75,33.76,30435.0,28.3183,28.3351,28.2848,28.2932,30435.0
2019-08-12 14:20:00,33.76,33.78,33.73,33.77,27547.0,28.2932,28.31,28.2681,28.3016,27547.0
2019-08-12 14:30:00,33.77,33.78,33.69,33.72,39352.0,28.3016,28.31,28.2345,28.2597,39352.0
2019-08-12 14:40:00,33.71,33.74,33.65,33.7,81565.0,28.2513,28.2764,28.201,28.2429,81565.0
2019-08-12 14:50:00,33.7,33.74,33.68,33.72,33236.0,28.2429,28.2764,28.2262,28.2597,33236.0
2019-08-12 15:00:00,33.72,33.81,33.7,33.77,61756.0,28.2597,28.3351,28.2429,28.3016,61756.0
2019-08-12 15:10:00,33.77,33.77,33.69,33.71,31929.0,28.3016,28.3016,28.2345,28.2513,31929.0
2019-08-12 15:20:00,33.71,33.8,33.71,33.79,30311.0,28.2513,28.3267,28.2513,28.3183,30311.0
2019-08-12 15:30:00,33.8,33.8,33.73,33.77,30673.0,28.3267,28.3267,28.2681,28.3016,30673.0
2019-08-12 15:40:00,33.77,33.88,33.77,33.87,26879.0,28.3016,28.3938,28.3016,28.3854,26879.0
2019-08-12 15:50:00,33.87,33.99,33.86,33.95,132973.0,28.3854,28.486,28.377,28.4524,132973.0
2019-08-13 09:30:00,34.01,34.11,33.77,34.05,21594.0,28.5027,28.5865,28.3016,28.5362,21594.0
2019-08-13 09:40:00,34.02,34.35,33.95,34.27,31898.0,28.5111,28.7877,28.4524,28.7206,31898.0
2019-08-13 09:50:00,34.28,34.33,34.23,34.25,63569.0,28.729,28.7709,28.6871,28.7038,63569.0
2019-08-13 10:00:00,34.27,34.32,34.22,34.26,68347.0,28.7206,28.7625,28.6787,28.7122,68347.0
2019-08-13 10:10:00,34.26,34.3,34.13,34.17,44448.0,28.7122,28.7458,28.6033,28.6368,44448.0
2019-08-13 10:20:00,34.17,34.33,34.06,34.3,41331.0,28.6368,28.7709,28.5446,28.7458,41331.0
2019-08-13 10:30:00,34.3,34.35,34.22,34.22,37354.0,28.7458,28.7877,28.6787,28.6787,37354.0
2019-08-13 10:40:00,34.23,34.24,34.14,34.18,27434.0,28.6871,28.6955,28.6117,28.6452,27434.0
2019-08-13 10:50:00,34.18,34.27,34.17,34.2,35449.0,28.6452,28.7206,28.6368,28.6619,35449.0
2019-08-13 11:00:00,34.21,34.25,34.15,34.16,25494.0,28.6703,28.7038,28.62,28.6284,25494.0
2019-08-13 11:10:00,34.14,34.16,34.07,34.13,36150.0,28.6117,28.6284,28.553,28.6033,36150.0
2019-08-13 11:20:00,34.13,34.13,34.04,34.09,29300.0,28.6033,28.6033,28.5279,28.5698,29300.0
2019-08-13 11:30:00,34.09,34.21,34.06,34.17,29378.0,28.5698,28.6703,28.5446,28.6368,29378.0
2019-08-13 11:40:00,34.2,34.23,34.15,34.22,22834.0,28.6619,28.6871,28.62,28.6787,22834.0
2019-08-13 11:50:00,34.22,34.27,34.19,34.26,24656.0,28.6787,28.7206,28.6536,28.7122,24656.0
2019-08-13 12:00:00,34.25,34.25,34.17,34.17,17082.0,28.7038,28.7038,28.6368,28.6368,17082.0
2019-08-13 12:10:00,34.18,34.25,34.15,34.24,27497.0,28.6452,28.7038,28.62,28.6955,27497.0
2019-08-13 12:20:00,34.25,34.29,34.24,34.28,31824.0,28.7038,28.7374,28.6955,28.729,31824.0
2019-08-13 12:30:00,34.29,34.35,34.26,34.31,37209.0,28.7374,28.7877,28.7122,28.7541,37209.0
2019-08-13 12:40:00,34.3,34.35,34.3,34.32,24204.0,28.7458,28.7877,28.7458,28.7625,24204.0
2019-08-13 12:50:00,34.32,34.35,34.27,34.31,25952.0,28.7625,28.7877,28.7206,28.7541,25952.0
2019-08-13 13:00:00,34.32,34.35,34.29,34.33,22674.0,28.7625,28.7877,28.7374,28.7709,22674.0
2019-08-13 13:10:00,34.34,34.39,34.27,34.3,25425.0,28.7793,28.8212,28.7206,28.7458,25425.0
2019-08-13 13:20:00,34.29,34.31,34.25,34.27,14329.0,28.7374,28.7541,28.7038,28.7206,14329.0
2019-08-13 13:30:00,34.27,34.28,34.23,34.23,11633.0,28.7206,28.729,28.6871,28.6871,11633.0
2019-08-13 13:40:00,34.24,34.27,34.22,34.25,15065.0,28.6955,28.7206,28.6787,28.7038,15065.0
2019-08-13 13:50:00,34.25,34.29,34.24,34.27,18711.0,28.7038,28.7374,28.6955,28.7206,18711.0
2019-08-13 14:00:00,34.26,34.28,34.22,34.26,23864.0,28.7122,28.729,28.6787,28.7122,23864.0
2019-08-13 14:10:00,34.26,34.29,34.2,34.27,27227.0,28.7122,28.7374,28.6619,28.7206,27227.0
2019-08-13 14:20:00,34.27,34.41,34.27,34.39,21044.0,28.7206,28.8379,28.7206,28.8212,21044.0
2019-08-13 14:30:00,34.39,34.44,34.35,34.43,31742.0,28.8212,28.8631,28.7877,28.8547,31742.0
2019-08-13 14:40:00,34.43,34.46,34.39,34.39,29322.0,28.8547,28.8798,28.8212,28.8212,29322.0
2019-08-13 14:50:00,34.39,34.47,34.39,34.47,31727.0,28.8212,28.8882,28.8212,28.8882,31727.0
2019-08-13 15:00:00,34.47,34.49,34.44,34.48,50561.0,28.8882,28.905,28.8631,28.8966,50561.0
2019-08-13 15:10:00,34.48,34.51,34.45,34.47,38760.0,28.8966,28.9217,28.8715,28.8882,38760.0
2019-08-13 15:20:00,34.46,34.56,34.46,34.55,71060.0,28.8798,28.9637,28.8798,28.9553,71060.0
2019-08-13 15:30:00,34.55,34.58,34.51,34.56,84552.0,28.9553,28.9804,28.9217,28.9637,84552.0
2019-08-13 15:40:00,34.57,34.58,34.49,34.52,130601.0,28.972,28.9804,28.905,28.9301,130601.0
2019-08-13 15:50:00,34.51,34.61,34.49,34.6,346982.0,28.9217,29.0056,28.905,28.9972,346982.0
2019-08-14 09:30:00,34.3,34.42,34.13,34.27,30427.0,28.7458,28.8463,28.6033,28.7206,30427.0
2019-08-14 09:40:00,34.28,34.34,34.12,34.16,27735.0,28.729,28.7793,28.5949,28.6284,27735.0
2019-08-14 09:50:00,34.19,34.21,34.12,34.13,27549.0,28.6536,28.6703,28.5949,28.6033,27549.0
2019-08-14 10:00:00,34.12,34.12,33.92,33.98,35399.0,28.5949,28.5949,28.4273,28.4776,35399.0
2019-08-14 10:10:00,33.98,34.08,33.94,34.05,40126.0,28.4776,28.5614,28.444,28.5362,40126.0
2019-08-14 10:20:00,34.06,34.16,34.05,34.15,25380.0,28.5446,28.6284,28.5362,28.62,25380.0
2019-08-14 10:30:00,34.14,34.26,34.09,34.25,48656.0,28.6117,28.7122,28.5698,28.7038,48656.0
2019-08-14 10:40:00,34.25,34.41,34.2,34.34,42277.0,28.7038,28.8379,28.6619,28.7793,42277.0
2019-08-14 10:50:00,34.36,34.43,34.28,34.29,42834.0,28.796,28.8547,28.729,28.7374,42834.0
2019-08-14 11:00:00,34.3,34.37,34.23,34.3,37130.0,28.7458,28.8044,28.6871,28.7458,37130.0
2019-08-14 11:10:00,34.3,34.33,34.17,34.24,32080.0,28.7458,28.7709,28.6368,28.6955,32080.0
2019-08-14 11:20:00,34.23,34.35,34.23,34.3,22766.0,28.6871,28.7877,28.6871,28.7458,22766.0
2019-08-14 11:30:00,34.29,34.34,34.26,34.31,23543.0,28.7374,28.7793,28.7122,28.7541,23543.0
2019-08-14 11:40:00,34.31,34.31,34.23,34.29,17973.0,28.7541,28.7541,28.6871,28.7374,17973.0
2019-08-14 11:50:00,34.3,34.34,34.23,34.28,18789.0,28.7458,28.7793,28.6871,28.729,18789.0
2019-08-14 12:00:00,34.27,34.27,34.13,34.14,24832.0,28.7206,28.7206,28.6033,28.6117,24832.0
2019-08-14 12:10:00,34.14,34.18,34.12,34.16,17534.0,28.6117,28.6452,28.5949,28.6284,17534.0
2019-08-14 12:20:00,34.17,34.2,34.1,34.14,16474.0,28.6368,28.6619,28.5781,28.6117,16474.0
2019-08-14 12:30:00,34.14,34.17,34.1,34.14,21633.0,28.6117,28.6368,28.5781,28.6117,21633.0
2019-08-14 12:40:00,34.13,34.13,34.02,34.03,19251.0,28.6033,28.6033,28.5111,28.5195,19251.0
2019-08-14 12:50:00,34.02,34.03,33.91,33.93,43725.0,28.5111,28.5195,28.4189,28.4357,43725.0
2019-08-14 13:00:00,33.93,33.99,33.88,33.99,35302.0,28.4357,28.486,28.3938,28.486,35302.0
2019-08-14 13:10:00,33.98,34.03,33.96,33.98,24249.0,28.4776,28.5195,28.4608,28.4776,24249.0
2019-08-14 13:20:00,33.97,34.12,33.97,34.04,20492.0,28.4692,28.5949,28.4692,28.5279,20492.0
2019-08-14 13:30:00,34.04,34.15,34.04,34.1,25219.0,28.5279,28.62,28.5279,28.5781,25219.0
2019-08-14 13:40:00,34.11,34.11,34.03,34.08,20989.0,28.5865,28.5865,28.5195,28.5614,20989.0
2019-08-14 13:50:00,34.08,34.14,34.05,34.1,21908.0,28.5614,28.6117,28.5362,28.5781,21908.0
2019-08-14 14:00:00,34.09,34.1,34.0,34.06,27047.0,28.5698,28.5781,28.4943,28.5446,27047.0
2019-08-14 14:10:00,34.06,34.11,34.02,34.11,25371.0,28.5446,28.5865,28.5111,28.5865,25371.0
2019-08-14 14:20:00,34.11,34.11,34.05,34.06,22043.0,28.5865,28.5865,28.5362,28.5446,22043.0
2019-08-14 14:30:00,34.06,34.08,33.99,33.99,29153.0,28.5446,28.5614,28.486,28.486,29153.0
2019-08-14 14:40:00,33.98,34.02,33.93,34.0,25953.0,28.4776,28.5111,28.4357,28.4943,25953.0
2019-08-14 14:50:00,33.99,34.05,33.97,34.05,26989.0,28.486,28.5362,28.4692,28.5362,26989.0
2019-08-14 15:00:00,34.05,34.14,34.02,34.11,35655.0,28.5362,28.6117,28.5111,28.5865,35655.0
2019-08-14 15:10:00,34.12,34.17,34.02,34.02,43677.0,28.5949,28.6368,28.5111,28.5111,43677.0
2019-08-14 15:20:00,34.03,34.04,33.9,33.93,85922.0,28.5195,28.5279,28.4105,28.4357,85922.0
2019-08-14 15:30:00,33.93,34.01,33.9,33.98,92080.0,28.4357,28.5027,28.4105,28.4776,92080.0
2019-08-14 15:40:00,33.98,34.03,33.9,33.96,80795.0,28.4776,28.5195,28.4105,28.4608,80795.0
2019-08-14 15:50:00,33.95,34.06,33.94,33.97,231325.0,28.4524,28.5446,28.444,28.4692,231325.0
2019-08-15 09:30:00,33.97,34.16,33.87,33.98,41955.0,28.4692,28.6284,28.3854,28.4776,41955.0
2019-08-15 09:40:00,33.96,33.96,33.87,33.92,33829.0,28.4608,28.4608,28.3854,28.4273,33829.0
2019-08-15 09:50:00,33.92,34.24,33.87,34.23,46475.0,28.4273,28.6955,28.3854,28.6871,46475.0
2019-08-15 10:00:00,34.22,34.35,34.19,34.33,61867.0,28.6787,28.7877,28.6536,28.7709,61867.0
2019-08-15 10:10:00,34.33,34.44,34.33,34.41,77689.0,28.7709,28.8631,28.7709,28.8379,77689.0
2019-08-15 10:20:00,34.4,34.41,34.27,34.3,73307.0,28.8296,28.8379,28.7206,28.7458,73307.0
2019-08-15 10:30:00,34.29,34.49,34.28,34.43,86379.0,28.7374,28.905,28.729,28.8547,86379.0
2019-08-15 10:40:00,34.43,34.53,34.34,34.43,79244.0,28.8547,28.9385,28.7793,28.8547,79244.0
2019-08-15 10:50:00,34.45,34.49,34.28,34.32,38239.0,28.8715,28.905,28.729,28.7625,38239.0
2019-08-15 11:00:00,34.32,34.33,34.27,34.27,28306.0,28.7625,28.7709,28.7206,28.7206,28306.0
2019-08-15 11:10:00,34.28,34.32,34.26,34.29,18544.0,28.729,28.7625,28.7122,28.7374,18544.0
2019-08-15 11:20:00,34.28,34.3,34.2,34.27,24592.0,28.729,28.7458,28.6619,28.7206,24592.0
2019-08-15 11:30:00,34.26,34.33,34.24,34.27,24967.0,28.7122,28.7709,28.6955,28.7206,24967.0
2019-08-15 11:40:00,34.27,34.31,34.25,34.27,24910.0,28.7206,28.7541,28.7038,28.7206,24910.0
2019-08-15 11:50:00,34.28,34.36,34.28,34.32,28848.0,28.729,28.796,28.729,28.7625,28848.0
2019-08-15 12:00:00,34.31,34.38,34.28,34.36,17781.0,28.7541,28.8128,28.729,28.796,17781.0
2019-08-15 12:10:00,34.36,34.41,34.34,34.37,28148.0,28.796,28.8379,28.7793,28.8044,28148.0
2019-08-15 12:20:00,34.36,34.37,34.31,34.32,17564.0,28.796,28.8044,28.7541,28.7625,17564.0
2019-08-15 12:30:00,34.32,34.37,34.3,34.34,25283.0,28.7625,28.8044,28.7458,28.7793,25283.0
2019-08-15 12:40:00,34.35,34.35,34.31,34.33,17362.0,28.7877,28.7877,28.7541,28.7709,17362.0
2019-08-15 12:50:00,34.33,34.35,34.27,34.28,18054.0,28.7709,28.7877,28.7206,28.729,18054.0
2019-08-15 13:00:00,34.29,34.32,34.26,34.3,19501.0,28.7374,28.7625,28.7122,28.7458,19501.0
2019-08-15 13:10:00,34.29,34.32,34.28,34.32,19340.0,28.7374,28.7625,28.729,28.7625,19340.0
2019-08-15 13:20:00,34.32,34.37,34.32,34.37,21220.0,28.7625,28.8044,28.7625,28.8044,21220.0
2019-08-15 13:30:00,34.36,34.4,34.35,34.36,29030.0,28.796,28.8296,28.7877,28.796,29030.0
2019-08-15 13:40:00,34.35,34.37,34.23,34.27,38190.0,28.7877,28.8044,28.6871,28.7206,38190.0
2019-08-15 13:50:00,34.26,34.26,34.14,34.16,26119.0,28.7122,28.7122,28.6117,28.6284,26119.0
2019-08-15 14:00:00,34.16,34.25,34.13,34.24,24057.0,28.6284,28.7038,28.6033,28.6955,24057.0
2019-08-15 14:10:00,34.24,34.32,34.24,34.27,29544.0,28.6955,28.7625,28.6955,28.7206,29544.0
2019-08-15 14:20:00,34.27,34.37,34.27,34.3,63608.0,28.7206,28.8044,28.7206,28.7458,63608.0
2019-08-15 14:30:00,34.31,34.31,34.15,34.19,39432.0,28.7541,28.7541,28.62,28.6536,39432.0
2019-08-15 14:40:00,34.19,34.25,34.18,34.22,25093.0,28.6536,28.7038,28.6452,28.6787,25093.0
2019-08-15 14:50:00,34.22,34.3,34.22,34.26,30215.0,28.6787,28.7458,28.6787,28.7122,30215.0
2019-08-15 15:00:00,34.27,34.37,34.27,34.37,40639.0,28.7206,28.8044,28.7206,28.8044,40639.0
2019-08-15 15:10:00,34.38,34.39,34.27,34.28,46960.0,28.8128,28.8212,28.7206,28.729,46960.0
2019-08-15 15:20:00,34.29,34.3,34.23,34.27,38102.0,28.7374,28.7458,28.6871,28.7206,38102.0
2019-08-15 15:30:00,34.26,34.32,34.24,34.3,56488.0,28.7122,28.7625,28.6955,28.7458,56488.0
2019-08-15 15:40:00,34.3,34.38,34.27,34.36,77944.0,28.7458,28.8128,28.7206,28.796,77944.0
2019-08-15 15:50:00,34.35,34.39,34.3,34.32,274042.0,28.7877,28.8212,28.7458,28.7625,274042.0
2019-08-16 09:30:00,34.46,34.63,34.45,34.57,72320.0,28.8798,29.0223,28.8715,28.972,72320.0
2019-08-16 09:40:00,34.55,34.64,34.55,34.6,10747.0,28.9553,29.0307,28.9553,28.9972,10747.0
2019-08-16 09:50:00,34.59,34.75,34.56,34.74,42727.0,28.9888,29.1229,28.9637,29.1145,42727.0
2019-08-16 10:00:00,34.74,34.94,34.73,34.94,58003.0,29.1145,29.2821,29.1061,29.2821,58003.0
2019-08-16 10:10:00,34.93,34.96,34.83,34.93,51114.0,29.2737,29.2989,29.1899,29.2737,51114.0
2019-08-16 10:20:00,34.93,35.08,34.89,35.04,71533.0,29.2737,29.3994,29.2402,29.3659,71533.0
2019-08-16 10:30:00,35.04,35.09,35.0,35.0,52463.0,29.3659,29.4078,29.3324,29.3324,52463.0
2019-08-16 10:40:00,35.0,35.15,35.0,35.13,61966.0,29.3324,29.4581,29.3324,29.4413,61966.0
2019-08-16 10:50:00,35.14,35.17,35.0,35.16,37953.0,29.4497,29.4749,29.3324,29.4665,37953.0
2019-08-16 11:00:00,35.17,35.27,35.15,35.22,33983.0,29.4749,29.5587,29.4581,29.5168,33983.0
2019-08-16 11:10:00,35.21,35.22,35.14,35.21,32722.0,29.5084,29.5168,29.4497,29.5084,32722.0
2019-08-16 11:20:00,35.21,35.37,35.21,35.35,57542.0,29.5084,29.6425,29.5084,29.6257,57542.0
2019-08-16 11:30:00,35.34,35.35,35.25,35.34,63284.0,29.6173,29.6257,29.5419,29.6173,63284.0
2019-08-16 11:40:00,35.34,35.39,35.29,35.3,51251.0,29.6173,29.6592,29.5754,29.5838,51251.0
2019-08-16 11:50:00,35.3,35.47,35.29,35.39,29815.0,29.5838,29.7263,29.5754,29.6592,29815.0
2019-08-16 12:00:00,35.38,35.42,35.3,35.32,56649.0,29.6509,29.6844,29.5838,29.6006,56649.0
2019-08-16 12:10:00,35.32,35.38,35.31,35.37,55484.0,29.6006,29.6509,29.5922,29.6425,55484.0
2019-08-16 12:20:00,35.37,35.42,35.34,35.41,33071.0,29.6425,29.6844,29.6173,29.676,33071.0
2019-08-16 12:30:00,35.41,35.43,35.35,35.41,26536.0,29.676,29.6928,29.6257,29.676,26536.0
2019-08-16 12:40:00,35.41,35.46,35.41,35.46,37619.0,29.676,29.7179,29.676,29.7179,37619.0
2019-08-16 12:50:00,35.46,35.46,35.36,35.4,24763.0,29.7179,29.7179,29.6341,29.6676,24763.0
2019-08-16 13:00:00,35.4,35.46,35.39,35.45,25861.0,29.6676,29.7179,29.6592,29.7095,25861.0
2019-08-16 13:10:00,35.44,35.52,35.43,35.48,31655.0,29.7012,29.7682,29.6928,29.7347,31655.0
2019-08-16 13:20:00,35.49,35.5,35.43,35.44,18948.0,29.7431,29.7514,29.6928,29.7012,18948.0
2019-08-16 13:30:00,35.43,35.45,35.4,35.4,25417.0,29.6928,29.7095,29.6676,29.6676,25417.0
2019-08-16 13:40:00,35.41,35.44,35.4,35.41,28772.0,29.676,29.7012,29.6676,29.676,28772.0
2019-08-16 13:50:00,35.41,35.47,35.4,35.4,44218.0,29.676,29.7263,29.6676,29.6676,44218.0
2019-08-16 14:00:00,35.4,35.44,35.36,35.4,29344.0,29.6676,29.7012,29.6341,29.6676,29344.0
2019-08-16 14:10:00,35.4,35.5,35.39,35.47,40074.0,29.6676,29.7514,29.6592,29.7263,40074.0
2019-08-16 14:20:00,35.47,35.53,35.46,35.52,27388.0,29.7263,29.7766,29.7179,29.7682,27388.0
2019-08-16 14:30:00,35.52,35.55,35.42,35.43,81939.0,29.7682,29.7933,29.6844,29.6928,81939.0
2019-08-16 14:40:00,35.43,35.51,35.42,35.49,36092.0,29.6928,29.7598,29.6844,29.7431,36092.0
2019-08-16 14:50:00,35.49,35.53,35.45,35.48,40644.0,29.7431,29.7766,29.7095,29.7347,40644.0
2019-08-16 15:00:00,35.48,35.54,35.47,35.5,54038.0,29.7347,29.785,29.7263,29.7514,54038.0
2019-08-16 15:10:00,35.51,35.54,35.48,35.52,58715.0,29.7598,29.785,29.7347,29.7682,58715.0
2019-08-16 15:20:00,35.52,35.58,35.51,35.57,111798.0,29.7682,29.8185,29.7598,29.8101,111798.0
2019-08-16 15:30:00,35.58,35.58,35.38,35.43,115099.0,29.8185,29.8185,29.6509,29.6928,115099.0
2019-08-16 15:40:00,35.43,35.5,35.42,35.48,105398.0,29.6928,29.7514,29.6844,29.7347,105398.0
2019-08-16 15:50:00,35.48,35.56,35.45,35.49,418915.0,29.7347,29.8017,29.7095,29.7431,418915.0
2019-08-19 09:30:00,35.71,35.74,35.46,35.54,154551.0,29.9274,29.9526,29.7179,29.785,154551.0
2019-08-19 09:40:00,35.56,35.56,35.29,35.3,75723.0,29.8017,29.8017,29.5754,29.5838,75723.0
2019-08-19 09:50:00,35.3,35.3,35.07,35.27,164748.0,29.5838,29.5838,29.3911,29.5587,164748.0
2019-08-19 10:00:00,35.27,35.28,35.18,35.18,174043.0,29.5587,29.5671,29.4833,29.4833,174043.0
2019-08-19 10:10:00,35.18,35.33,35.17,35.2,53003.0,29.4833,29.609,29.4749,29.5,53003.0
2019-08-19 10:20:00,35.2,35.28,35.19,35.27,40779.0,29.5,29.5671,29.4916,29.5587,40779.0
2019-08-19 10:30:00,35.26,35.37,35.21,35.33,48200.0,29.5503,29.6425,29.5084,29.609,48200.0
2019-08-19 10:40:00,35.34,35.38,35.27,35.36,31730.0,29.6173,29.6509,29.5587,29.6341,31730.0
2019-08-19 10:50:00,35.36,35.4,35.3,35.39,48518.0,29.6341,29.6676,29.5838,29.6592,48518.0
2019-08-19 11:00:00,35.38,35.42,35.24,35.26,57472.0,29.6509,29.6844,29.5335,29.5503,57472.0
2019-08-19 11:10:00,35.27,35.35,35.27,35.33,46571.0,29.5587,29.6257,29.5587,29.609,46571.0
2019-08-19 11:20:00,35.33,35.34,35.19,35.22,45177.0,29.609,29.6173,29.4916,29.5168,45177.0
2019-08-19 11:30:00,35.22,35.28,35.18,35.21,40384.0,29.5168,29.5671,29.4833,29.5084,40384.0
2019-08-19 11:40:00,35.2,35.31,35.18,35.23,46537.0,29.5,29.5922,29.4833,29.5252,46537.0
2019-08-19 11:50:00,35.23,35.34,35.22,35.33,40253.0,29.5252,29.6173,29.5168,29.609,40253.0
2019-08-19 12:00:00,35.33,35.34,35.31,35.34,24740.0,29.609,29.6173,29.5922,29.6173,24740.0
2019-08-19 12:10:00,35.33,35.42,35.29,35.42,64199.0,29.609,29.6844,29.5754,29.6844,64199.0
2019-08-19 12:20:00,35.42,35.5,35.39,35.48,33580.0,29.6844,29.7514,29.6592,29.7347,33580.0
2019-08-19 12:30:00,35.48,35.53,35.43,35.52,34670.0,29.7347,29.7766,29.6928,29.7682,34670.0
2019-08-19 12:40:00,35.52,35.62,35.49,35.6,43964.0,29.7682,29.852,29.7431,29.8352,43964.0
2019-08-19 12:50:00,35.6,35.61,35.53,35.54,28511.0,29.8352,29.8436,29.7766,29.785,28511.0
2019-08-19 13:00:00,35.55,35.56,35.49,35.5,34539.0,29.7933,29.8017,29.7431,29.7514,34539.0
2019-08-19 13:10:00,35.5,35.61,35.5,35.61,34667.0,29.7514,29.8436,29.7514,29.8436,34667.0
2019-08-19 13:20:00,35.61,35.63,35.58,35.63,34328.0,29.8436,29.8604,29.8185,29.8604,34328.0
2019-08-19 13:30:00,35.62,35.64,35.52,35.54,37544.0,29.852,29.8688,29.7682,29.785,37544.0
2019-08-19 13:40:00,35.54,35.56,35.5,35.53,37357.0,29.785,29.8017,29.7514,29.7766,37357.0
2019-08-19 13:50:00,35.53,35.54,35.46,35.52,28958.0,29.7766,29.785,29.7179,29.7682,28958.0
2019-08-19 14:00:00,35.52,35.57,35.45,35.45,36191.0,29.7682,29.8101,29.7095,29.7095,36191.0
2019-08-19 14:10:00,35.45,35.46,35.4,35.4,38345.0,29.7095,29.7179,29.6676,29.6676,38345.0
2019-08-19 14:20:00,35.4,35.43,35.36,35.4,51959.0,29.6676,29.6928,29.6341,29.6676,51959.0
2019-08-19 14:30:00,35.41,35.42,35.34,35.36,51161.0,29.676,29.6844,29.6173,29.6341,51161.0
2019-08-19 14:40:00,35.36,35.37,35.34,35.37,33086.0,29.6341,29.6425,29.6173,29.6425,33086.0
2019-08-19 14:50:00,35.37,35.42,35.35,35.36,51048.0,29.6425,29.6844,29.6257,29.6341,51048.0
2019-08-19 15:00:00,35.36,35.43,35.35,35.41,47097.0,29.6341,29.6928,29.6257,29.676,47097.0
2019-08-19 15:10:00,35.41,35.44,35.38,35.4,59732.0,29.676,29.7012,29.6509,29.6676,59732.0
2019-08-19 15:20:00,35.4,35.45,35.39,35.44,56653.0,29.6676,29.7095,29.6592,29.7012,56653.0
2019-08-19 15:30:00,35.43,35.53,35.39,35.51,174740.0,29.6928,29.7766,29.6592,29.7598,174740.0
2019-08-19 15:40:00,35.51,35.53,35.49,35.51,87025.0,29.7598,29.7766,29.7431,29.7598,87025.0
2019-08-19 15:50:00,35.51,35.56,35.44,35.46,305521.0,29.7598,29.8017,29.7012,29.7179,305521.0
2019-08-20 09:30:00,35.39,35.39,34.99,35.2,38608.0,29.6592,29.6592,29.324,29.5,38608.0
2019-08-20 09:40:00,35.19,35.21,35.01,35.08,15260.0,29.4916,29.5084,29.3408,29.3994,15260.0
2019-08-20 09:50:00,35.08,35.12,34.99,35.01,28245.0,29.3994,29.433,29.324,29.3408,28245.0
2019-08-20 10:00:00,35.01,35.15,34.93,35.14,33897.0,29.3408,29.4581,29.2737,29.4497,33897.0
2019-08-20 10:10:00,35.15,35.32,35.14,35.27,30550.0,29.4581,29.6006,29.4497,29.5587,30550.0
2019-08-20 10:20:00,35.26,35.29,35.19,35.22,66661.0,29.5503,29.5754,29.4916,29.5168,66661.0
2019-08-20 10:30:00,35.23,35.23,35.12,35.12,53550.0,29.5252,29.5252,29.433,29.433,53550.0
2019-08-20 10:40:00,35.12,35.3,35.12,35.2,34138.0,29.433,29.5838,29.433,29.5,34138.0
2019-08-20 10:50:00,35.2,35.22,35.15,35.16,21275.0,29.5,29.5168,29.4581,29.4665,21275.0
2019-08-20 11:00:00,35.16,35.28,35.16,35.23,32562.0,29.4665,29.5671,29.4665,29.5252,32562.0
2019-08-20 11:10:00,35.23,35.31,35.23,35.27,32152.0,29.5252,29.5922,29.5252,29.5587,32152.0
2019-08-20 11:20:00,35.26,35.29,35.22,35.23,40028.0,29.5503,29.5754,29.5168,29.5252,40028.0
2019-08-20 11:30:00,35.24,35.27,35.19,35.22,34741.0,29.5335,29.5587,29.4916,29.5168,34741.0
2019-08-20 11:40:00,35.22,35.22,35.15,35.18,34617.0,29.5168,29.5168,29.4581,29.4833,34617.0
2019-08-20 11:50:00,35.19,35.22,35.18,35.21,22910.0,29.4916,29.5168,29.4833,29.5084,22910.0
2019-08-20 12:00:00,35.21,35.25,35.19,35.2,22107.0,29.5084,29.5419,29.4916,29.5,22107.0
2019-08-20 12:10:00,35.2,35.26,35.17,35.2,41804.0,29.5,29.5503,29.4749,29.5,41804.0
2019-08-20 12:20:00,35.2,35.21,35.15,35.2,50941.0,29.5,29.5084,29.4581,29.5,50941.0
2019-08-20 12:30:00,35.2,35.22,35.15,35.16,76961.0,29.5,29.5168,29.4581,29.4665,76961.0
2019-08-20 12:40:00,35.16,35.18,35.12,35.16,35095.0,29.4665,29.4833,29.433,29.4665,35095.0
2019-08-20 12:50:00,35.16,35.25,35.16,35.25,29458.0,29.4665,29.5419,29.4665,29.5419,29458.0
2019-08-20 13:00:00,35.24,35.29,35.21,35.26,31982.0,29.5335,29.5754,29.5084,29.5503,31982.0
2019-08-20 13:10:00,35.26,35.27,35.22,35.23,20987.0,29.5503,29.5587,29.5168,29.5252,20987.0
2019-08-20 13:20:00,35.23,35.28,35.23,35.28,23139.0,29.5252,29.5671,29.5252,29.5671,23139.0
2019-08-20 13:30:00,35.28,35.29,35.15,35.17,20382.0,29.5671,29.5754,29.4581,29.4749,20382.0
2019-08-20 13:40:00,35.17,35.21,35.16,35.2,25317.0,29.4749,29.5084,29.4665,29.5,25317.0
2019-08-20 13:50:00,35.2,35.21,35.17,35.18,15126.0,29.5,29.5084,29.4749,29.4833,15126.0
2019-08-20 14:00:00,35.18,35.22,35.13,35.17,37949.0,29.4833,29.5168,29.4413,29.4749,37949.0
2019-08-20 14:10:00,35.16,35.21,35.14,35.2,26984.0,29.4665,29.5084,29.4497,29.5,26984.0
2019-08-20 14:20:00,35.19,35.22,35.14,35.18,29203.0,29.4916,29.5168,29.4497,29.4833,29203.0
2019-08-20 14:30:00,35.17,35.27,35.16,35.21,20345.0,29.4749,29.5587,29.4665,29.5084,20345.0
2019-08-20 14:40:00,35.21,35.27,35.19,35.26,27892.0,29.5084,29.5587,29.4916,29.5503,27892.0
2019-08-20 14:50:00,35.26,35.32,35.24,35.3,30468.0,29.5503,29.6006,29.5335,29.5838,30468.0
2019-08-20 15:00:00,35.3,35.31,35.21,35.25,35332.0,29.5838,29.5922,29.5084,29.5419,35332.0
2019-08-20 15:10:00,35.25,35.3,35.21,35.26,52370.0,29.5419,29.5838,29.5084,29.5503,52370.0
2019-08-20 15:20:00,35.26,35.31,35.24,35.3,45510.0,29.5503,29.5922,29.5335,29.5838,45510.0
2019-08-20 15:30:00,35.3,35.33,35.26,35.3,48615.0,29.5838,29.609,29.5503,29.5838,48615.0
2019-08-20 15:40:00,35.29,35.33,35.28,35.32,69562.0,29.5754,29.609,29.5671,29.6006,69562.0
2019-08-20 15:50:00,35.32,35.36,35.29,35.32,192662.0,29.6006,29.6341,29.5754,29.6006,192662.0
2019-08-21 09:30:00,35.46,35.69,35.28,35.5,54010.0,29.7179,29.9107,29.5671,29.7514,54010.0
2019-08-21 09:40:00,35.5,35.55,35.46,35.5,36648.0,29.7514,29.7933,29.7179,29.7514,36648.0
2019-08-21 09:50:00,35.5,35.62,35.43,35.58,49382.0,29.7514,29.852,29.6928,29.8185,49382.0
2019-08-21 10:00:00,35.59,35.64,35.55,35.62,33703.0,29.8269,29.8688,29.7933,29.852,33703.0
2019-08-21 10:10:00,35.61,35.62,35.47,35.48,37184.0,29.8436,29.852,29.7263,29.7347,37184.0
2019-08-21 10:20:00,35.48,35.51,35.45,35.47,33591.0,29.7347,29.7598,29.7095,29.7263,33591.0
2019-08-21 10:30:00,35.46,35.51,35.43,35.48,43236.0,29.7179,29.7598,29.6928,29.7347,43236.0
2019-08-21 10:40:00,35.49,35.49,35.41,35.43,35912.0,29.7431,29.7431,29.676,29.6928,35912.0
2019-08-21 10:50:00,35.43,35.51,35.42,35.47,22738.0,29.6928,29.7598,29.6844,29.7263,22738.0
2019-08-21 11:00:00,35.47,35.65,35.44,35.64,32400.0,29.7263,29.8771,29.7012,29.8688,32400.0
2019-08-21 11:10:00,35.65,35.66,35.48,35.49,26610.0,29.8771,29.8855,29.7347,29.7431,26610.0
2019-08-21 11:20:00,35.5,35.55,35.46,35.52,69696.0,29.7514,29.7933,29.7179,29.7682,69696.0
2019-08-21 11:30:00,35.51,35.55,35.5,35.55,27828.0,29.7598,29.7933,29.7514,29.7933,27828.0
2019-08-21 11:40:00,35.56,35.58,35.49,35.5,33619.0,29.8017,29.8185,29.7431,29.7514,33619.0
2019-08-21 11:50:00,35.5,35.5,35.45,35.49,23037.0,29.7514,29.7514,29.7095,29.7431,23037.0
2019-08-21 12:00:00,35.48,35.57,35.48,35.57,17849.0,29.7347,29.8101,29.7347,29.8101,17849.0
2019-08-21 12:10:00,35.56,35.59,35.55,35.56,20350.0,29.8017,29.8269,29.7933,29.8017,20350.0
2019-08-21 12:20:00,35.57,35.59,35.54,35.57,17483.0,29.8101,29.8269,29.785,29.8101,17483.0
2019-08-21 12:30:00,35.57,35.64,35.55,35.6,23281.0,29.8101,29.8688,29.7933,29.8352,23281.0
2019-08-21 12:40:00,35.61,35.64,35.59,35.64,18460.0,29.8436,29.8688,29.8269,29.8688,18460.0
2019-08-21 12:50:00,35.64,35.76,35.64,35.72,30464.0,29.8688,29.9693,29.8688,29.9358,30464.0
2019-08-21 13:00:00,35.72,35.73,35.69,35.71,19469.0,29.9358,29.9442,29.9107,29.9274,19469.0
2019-08-21 13:10:00,35.72,35.76,35.7,35.76,21347.0,29.9358,29.9693,29.919,29.9693,21347.0
2019-08-21 13:20:00,35.75,35.75,35.7,35.72,14509.0,29.961,29.961,29.919,29.9358,14509.0
2019-08-21 13:30:00,35.72,35.73,35.65,35.69,49798.0,29.9358,29.9442,29.8771,29.9107,49798.0
2019-08-21 13:40:00,35.68,35.74,35.67,35.68,13692.0,29.9023,29.9526,29.8939,29.9023,13692.0
2019-08-21 13:50:00,35.68,35.71,35.65,35.71,30286.0,29.9023,29.9274,29.8771,29.9274,30286.0
2019-08-21 14:00:00,35.72,35.75,35.64,35.73,33653.0,29.9358,29.961,29.8688,29.9442,33653.0
2019-08-21 14:10:00,35.74,35.79,35.71,35.79,22241.0,29.9526,29.9945,29.9274,29.9945,22241.0
2019-08-21 14:20:00,35.79,35.79,35.75,35.77,32392.0,29.9945,29.9945,29.961,29.9777,32392.0
2019-08-21 14:30:00,35.76,35.76,35.67,35.68,24831.0,29.9693,29.9693,29.8939,29.9023,24831.0
2019-08-21 14:40:00,35.68,35.71,35.64,35.65,19854.0,29.9023,29.9274,29.8688,29.8771,19854.0
2019-08-21 14:50:00,35.65,35.65,35.62,35.65,20930.0,29.8771,29.8771,29.852,29.8771,20930.0
2019-08-21 15:00:00,35.65,35.67,35.59,35.64,41983.0,29.8771,29.8939,29.8269,29.8688,41983.0
2019-08-21 15:10:00,35.64,35.68,35.63,35.68,40192.0,29.8688,29.9023,29.8604,29.9023,40192.0
2019-08-21 15:20:00,35.68,35.74,35.66,35.72,50679.0,29.9023,29.9526,29.8855,29.9358,50679.0
2019-08-21 15:30:00,35.71,35.79,35.7,35.77,74803.0,29.9274,29.9945,29.919,29.9777,74803.0
2019-08-21 15:40:00,35.78,35.82,35.75,35.76,80797.0,29.9861,30.0196,29.961,29.9693,80797.0
2019-08-21 15:50:00,35.76,35.81,35.74,35.78,257727.0,29.9693,30.0112,29.9526,29.9861,257727.0
2019-08-22 09:30:00,35.79,35.91,35.71,35.78,39711.0,29.9945,30.095,29.9274,29.9861,39711.0
2019-08-22 09:40:00,35.78,35.92,35.76,35.91,29789.0,29.9861,30.1034,29.9693,30.095,29789.0
2019-08-22 09:50:00,35.9,35.92,35.85,35.91,26073.0,30.0867,30.1034,30.0448,30.095,26073.0
2019-08-22 10:00:00,35.92,35.93,35.81,35.84,31313.0,30.1034,30.1118,30.0112,30.0364,31313.0
2019-08-22 10:10:00,35.83,35.96,35.81,35.91,28899.0,30.028,30.1369,30.0112,30.095,28899.0
2019-08-22 10:20:00,35.9,35.94,35.83,35.94,35038.0,30.0867,30.1202,30.028,30.1202,35038.0
2019-08-22 10:30:00,35.94,35.94,35.75,35.82,60711.0,30.1202,30.1202,29.961,30.0196,60711.0
2019-08-22 10:40:00,35.82,35.84,35.72,35.78,25944.0,30.0196,30.0364,29.9358,29.9861,25944.0
2019-08-22 10:50:00,35.78,35.82,35.69,35.71,26276.0,29.9861,30.0196,29.9107,29.9274,26276.0
2019-08-22 11:00:00,35.72,35.92,35.72,35.9,26297.0,29.9358,30.1034,29.9358,30.0867,26297.0
2019-08-22 11:10:00,35.89,35.91,35.82,35.82,26172.0,30.0783,30.095,30.0196,30.0196,26172.0
2019-08-22 11:20:00,35.82,35.83,35.7,35.71,34074.0,30.0196,30.028,29.919,29.9274,34074.0
2019-08-22 11:30:00,35.71,35.79,35.71,35.78,25382.0,29.9274,29.9945,29.9274,29.9861,25382.0
2019-08-22 11:40:00,35.78,35.89,35.76,35.89,42502.0,29.9861,30.0783,29.9693,30.0783,42502.0
2019-08-22 11:50:00,35.89,35.97,35.87,35.95,43270.0,30.0783,30.1453,30.0615,30.1286,43270.0
2019-08-22 12:00:00,35.95,36.01,35.95,35.98,28765.0,30.1286,30.1789,30.1286,30.1537,28765.0
2019-08-22 12:10:00,35.98,36.02,35.96,36.02,32136.0,30.1537,30.1872,30.1369,30.1872,32136.0
2019-08-22 12:20:00,36.01,36.06,35.98,35.99,66978.0,30.1789,30.2208,30.1537,30.1621,66978.0
2019-08-22 12:30:00,35.99,35.99,35.91,35.96,39126.0,30.1621,30.1621,30.095,30.1369,39126.0
2019-08-22 12:40:00,35.95,35.98,35.93,35.95,24543.0,30.1286,30.1537,30.1118,30.1286,24543.0
2019-08-22 12:50:00,35.95,36.0,35.95,35.98,25514.0,30.1286,30.1705,30.1286,30.1537,25514.0
2019-08-22 13:00:00,35.98,36.08,35.97,36.05,27621.0,30.1537,30.2375,30.1453,30.2124,27621.0
2019-08-22 13:10:00,36.05,36.06,35.98,35.98,32869.0,30.2124,30.2208,30.1537,30.1537,32869.0
2019-08-22 13:20:00,35.98,36.01,35.97,36.0,28994.0,30.1537,30.1789,30.1453,30.1705,28994.0
2019-08-22 13:30:00,36.0,36.03,35.97,36.0,28071.0,30.1705,30.1956,30.1453,30.1705,28071.0
2019-08-22 13:40:00,36.0,36.01,35.98,36.01,21270.0,30.1705,30.1789,30.1537,30.1789,21270.0
2019-08-22 13:50:00,36.01,36.06,36.0,36.04,31335.0,30.1789,30.2208,30.1705,30.204,31335.0
2019-08-22 14:00:00,36.03,36.04,36.01,36.01,16456.0,30.1956,30.204,30.1789,30.1789,16456.0
2019-08-22 14:10:00,36.02,36.02,35.93,35.97,40457.0,30.1872,30.1872,30.1118,30.1453,40457.0
2019-08-22 14:20:00,35.97,35.97,35.92,35.94,24355.0,30.1453,30.1453,30.1034,30.1202,24355.0
2019-08-22 14:30:00,35.94,35.95,35.89,35.95,32556.0,30.1202,30.1286,30.0783,30.1286,32556.0
2019-08-22 14:40:00,35.94,35.94,35.88,35.89,36004.0,30.1202,30.1202,30.0699,30.0783,36004.0
2019-08-22 14:50:00,35.88,35.9,35.85,35.87,31276.0,30.0699,30.0867,30.0448,30.0615,31276.0
2019-08-22 15:00:00,35.87,35.92,35.85,35.88,45236.0,30.0615,30.1034,30.0448,30.0699,45236.0
2019-08-22 15:10:00,35.88,35.91,35.82,35.9,65982.0,30.0699,30.095,30.0196,30.0867,65982.0
2019-08-22 15:20:00,35.9,35.94,35.89,35.91,62823.0,30.0867,30.1202,30.0783,30.095,62823.0
2019-08-22 15:30:00,35.91,35.92,35.83,35.85,67381.0,30.095,30.1034,30.028,30.0448,67381.0
2019-08-22 15:40:00,35.86,35.88,35.8,35.8,68327.0,30.0531,30.0699,30.0029,30.0029,68327.0
2019-08-22 15:50:00,35.8,35.92,35.8,35.86,245838.0,30.0029,30.1034,30.0029,30.0531,245838.0
2019-08-23 09:30:00,35.82,35.82,35.6,35.61,39052.0,30.0196,30.0196,29.8352,29.8436,39052.0
2019-08-23 09:40:00,35.62,35.65,35.54,35.57,38693.0,29.852,29.8771,29.785,29.8101,38693.0
2019-08-23 09:50:00,35.57,35.7,35.57,35.69,28005.0,29.8101,29.919,29.8101,29.9107,28005.0
2019-08-23 10:00:00,35.69,35.77,35.59,35.6,37853.0,29.9107,29.9777,29.8269,29.8352,37853.0
2019-08-23 10:10:00,35.58,35.69,35.5,35.69,24584.0,29.8185,29.9107,29.7514,29.9107,24584.0
2019-08-23 10:20:00,35.68,35.68,35.58,35.59,14996.0,29.9023,29.9023,29.8185,29.8269,14996.0
2019-08-23 10:30:00,35.59,35.74,35.57,35.73,25535.0,29.8269,29.9526,29.8101,29.9442,25535.0
2019-08-23 10:40:00,35.74,35.83,35.73,35.75,23395.0,29.9526,30.028,29.9442,29.961,23395.0
2019-08-23 10:50:00,35.75,35.78,35.71,35.71,64974.0,29.961,29.9861,29.9274,29.9274,64974.0
2019-08-23 11:00:00,35.72,35.72,35.22,35.26,57346.0,29.9358,29.9358,29.5168,29.5503,57346.0
2019-08-23 11:10:00,35.26,35.51,35.25,35.5,28972.0,29.5503,29.7598,29.5419,29.7514,28972.0
2019-08-23 11:20:00,35.49,35.5,35.37,35.39,16010.0,29.7431,29.7514,29.6425,29.6592,16010.0
2019-08-23 11:30:00,35.39,35.41,35.26,35.32,16612.0,29.6592,29.676,29.5503,29.6006,16612.0
2019-08-23 11:40:00,35.31,35.32,35.25,35.26,23392.0,29.5922,29.6006,29.5419,29.5503,23392.0
2019-08-23 11:50:00,35.26,35.28,35.18,35.22,37214.0,29.5503,29.5671,29.4833,29.5168,37214.0
2019-08-23 12:00:00,35.23,35.24,35.14,35.17,60973.0,29.5252,29.5335,29.4497,29.4749,60973.0
2019-08-23 12:10:00,35.17,35.31,35.16,35.3,19278.0,29.4749,29.5922,29.4665,29.5838,19278.0
2019-08-23 12:20:00,35.29,35.3,35.22,35.22,28793.0,29.5754,29.5838,29.5168,29.5168,28793.0
2019-08-23 12:30:00,35.22,35.3,35.21,35.27,17369.0,29.5168,29.5838,29.5084,29.5587,17369.0
2019-08-23 12:40:00,35.27,35.28,35.18,35.19,24911.0,29.5587,29.5671,29.4833,29.4916,24911.0
2019-08-23 12:50:00,35.2,35.21,35.1,35.2,29524.0,29.5,29.5084,29.4162,29.5,29524.0
2019-08-23 13:00:00,35.2,35.21,35.16,35.18,28955.0,29.5,29.5084,29.4665,29.4833,28955.0
2019-08-23 13:10:00,35.17,35.27,35.16,35.21,24085.0,29.4749,29.5587,29.4665,29.5084,24085.0
2019-08-23 13:20:00,35.2,35.21,35.16,35.16,22976.0,29.5,29.5084,29.4665,29.4665,22976.0
2019-08-23 13:30:00,35.16,35.23,35.15,35.23,28393.0,29.4665,29.5252,29.4581,29.5252,28393.0
2019-08-23 13:40:00,35.22,35.26,35.18,35.24,27910.0,29.5168,29.5503,29.4833,29.5335,27910.0
2019-08-23 13:50:00,35.23,35.28,35.23,35.23,30589.0,29.5252,29.5671,29.5252,29.5252,30589.0
2019-08-23 14:00:00,35.24,35.26,35.21,35.24,31449.0,29.5335,29.5503,29.5084,29.5335,31449.0
2019-08-23 14:10:00,35.25,35.25,35.15,35.18,26541.0,29.5419,29.5419,29.4581,29.4833,26541.0
2019-08-23 14:20:00,35.18,35.2,35.15,35.18,22621.0,29.4833,29.5,29.4581,29.4833,22621.0
2019-08-23 14:30:00,35.18,35.2,35.13,35.13,31010.0,29.4833,29.5,29.4413,29.4413,31010.0
2019-08-23 14:40:00,35.14,35.15,35.06,35.07,35085.0,29.4497,29.4581,29.3827,29.3911,35085.0
2019-08-23 14:50:00,35.07,35.16,35.07,35.15,29578.0,29.3911,29.4665,29.3911,29.4581,29578.0
2019-08-23 15:00:00,35.15,35.17,35.1,35.1,36815.0,29.4581,29.4749,29.4162,29.4162,36815.0
2019-08-23 15:10:00,35.1,35.1,35.01,35.05,44796.0,29.4162,29.4162,29.3408,29.3743,44796.0
2019-08-23 15:20:00,35.06,35.07,35.0,35.03,65657.0,29.3827,29.3911,29.3324,29.3575,65657.0
2019-08-23 15:30:00,35.02,35.02,34.96,34.98,78456.0,29.3492,29.3492,29.2989,29.3156,78456.0
2019-08-23 15:40:00,34.98,35.03,34.93,34.93,102578.0,29.3156,29.3575,29.2737,29.2737,102578.0
2019-08-23 15:50:00,34.93,35.04,34.83,35.02,380257.0,29.2737,29.3659,29.1899,29.3492,380257.0
2019-08-26 09:30:00,35.26,35.35,35.12,35.29,47079.0,29.5503,29.6257,29.433,29.5754,47079.0
2019-08-26 09:40:00,35.27,35.37,35.26,35.34,29245.0,29.5587,29.6425,29.5503,29.6173,29245.0
2019-08-26 09:50:00,35.34,35.42,35.31,35.41,34343.0,29.6173,29.6844,29.5922,29.676,34343.0
2019-08-26 10:00:00,35.4,35.48,35.34,35.38,34253.0,29.6676,29.7347,29.6173,29.6509,34253.0
2019-08-26 10:10:00,35.38,35.49,35.36,35.47,27374.0,29.6509,29.7431,29.6341,29.7263,27374.0
2019-08-26 10:20:00,35.47,35.47,35.4,35.41,27252.0,29.7263,29.7263,29.6676,29.676,27252.0
2019-08-26 10:30:00,35.4,35.44,35.34,35.34,26181.0,29.6676,29.7012,29.6173,29.6173,26181.0
2019-08-26 10:40:00,35.34,35.56,35.34,35.53,31643.0,29.6173,29.8017,29.6173,29.7766,31643.0
2019-08-26 10:50:00,35.52,35.55,35.45,35.52,16668.0,29.7682,29.7933,29.7095,29.7682,16668.0
2019-08-26 11:00:00,35.51,35.57,35.46,35.54,26509.0,29.7598,29.8101,29.7179,29.785,26509.0
2019-08-26 11:10:00,35.55,35.59,35.51,35.54,25427.0,29.7933,29.8269,29.7598,29.785,25427.0
2019-08-26 11:20:00,35.54,35.61,35.54,35.59,14055.0,29.785,29.8436,29.785,29.8269,14055.0
2019-08-26 11:30:00,35.58,35.62,35.55,35.62,14986.0,29.8185,29.852,29.7933,29.852,14986.0
2019-08-26 11:40:00,35.62,35.63,35.49,35.51,21094.0,29.852,29.8604,29.7431,29.7598,21094.0
2019-08-26 11:50:00,35.5,35.51,35.47,35.5,20170.0,29.7514,29.7598,29.7263,29.7514,20170.0
2019-08-26 12:00:00,35.51,35.55,35.47,35.55,22568.0,29.7598,29.7933,29.7263,29.7933,22568.0
2019-08-26 12:10:00,35.55,35.55,35.44,35.44,19222.0,29.7933,29.7933,29.7012,29.7012,19222.0
2019-08-26 12:20:00,35.43,35.58,35.43,35.53,18453.0,29.6928,29.8185,29.6928,29.7766,18453.0
2019-08-26 12:30:00,35.53,35.53,35.47,35.52,11103.0,29.7766,29.7766,29.7263,29.7682,11103.0
2019-08-26 12:40:00,35.53,35.6,35.51,35.59,18521.0,29.7766,29.8352,29.7598,29.8269,18521.0
2019-08-26 12:50:00,35.59,35.62,35.56,35.57,12382.0,29.8269,29.852,29.8017,29.8101,12382.0
2019-08-26 13:00:00,35.58,35.6,35.56,35.57,11240.0,29.8185,29.8352,29.8017,29.8101,11240.0
2019-08-26 13:10:00,35.57,35.57,35.51,35.54,17819.0,29.8101,29.8101,29.7598,29.785,17819.0
2019-08-26 13:20:00,35.53,35.53,35.49,35.5,18419.0,29.7766,29.7766,29.7431,29.7514,18419.0
2019-08-26 13:30:00,35.49,35.52,35.46,35.49,19673.0,29.7431,29.7682,29.7179,29.7431,19673.0
2019-08-26 13:40:00,35.48,35.55,35.48,35.55,26844.0,29.7347,29.7933,29.7347,29.7933,26844.0
2019-08-26 13:50:00,35.55,35.58,35.51,35.55,94383.0,29.7933,29.8185,29.7598,29.7933,94383.0
2019-08-26 14:00:00,35.54,35.55,35.44,35.44,19352.0,29.785,29.7933,29.7012,29.7012,19352.0
2019-08-26 14:10:00,35.44,35.49,35.41,35.47,26416.0,29.7012,29.7431,29.676,29.7263,26416.0
2019-08-26 14:20:00,35.46,35.47,35.44,35.47,19669.0,29.7179,29.7263,29.7012,29.7263,19669.0
2019-08-26 14:30:00,35.47,35.51,35.45,35.47,27175.0,29.7263,29.7598,29.7095,29.7263,27175.0
2019-08-26 14:40:00,35.48,35.51,35.45,35.47,39994.0,29.7347,29.7598,29.7095,29.7263,39994.0
2019-08-26 14:50:00,35.47,35.47,35.44,35.46,18312.0,29.7263,29.7263,29.7012,29.7179,18312.0
2019-08-26 15:00:00,35.46,35.5,35.41,35.45,39115.0,29.7179,29.7514,29.676,29.7095,39115.0
2019-08-26 15:10:00,35.45,35.54,35.45,35.54,45635.0,29.7095,29.785,29.7095,29.785,45635.0
2019-08-26 15:20:00,35.54,35.55,35.48,35.48,32556.0,29.785,29.7933,29.7347,29.7347,32556.0
2019-08-26 15:30:00,35.49,35.56,35.48,35.5,63407.0,29.7431,29.8017,29.7347,29.7514,63407.0
2019-08-26 15:40:00,35.5,35.53,35.48,35.52,104077.0,29.7514,29.7766,29.7347,29.7682,104077.0
2019-08-26 15:50:00,35.52,35.68,35.52,35.68,275304.0,29.7682,29.9023,29.7682,29.9023,275304.0
2019-08-27 09:30:00,35.82,35.92,35.65,35.81,31555.0,30.0196,30.1034,29.8771,30.0112,31555.0
2019-08-27 09:40:00,35.81,35.98,35.77,35.9,21943.0,30.0112,30.1537,29.9777,30.0867,21943.0
2019-08-27 09:50:00,35.9,36.03,35.87,36.02,29410.0,30.0867,30.1956,30.0615,30.1872,29410.0
2019-08-27 10:00:00,36.02,36.16,35.89,35.89,75959.0,30.1872,30.3046,30.0783,30.0783,75959.0
2019-08-27 10:10:00,35.89,35.98,35.81,35.98,31441.0,30.0783,30.1537,30.0112,30.1537,31441.0
2019-08-27 10:20:00,35.98,36.0,35.84,35.88,32851.0,30.1537,30.1705,30.0364,30.0699,32851.0
2019-08-27 10:30:00,35.89,35.89,35.79,35.81,24345.0,30.0783,30.0783,29.9945,30.0112,24345.0
2019-08-27 10:40:00,35.81,35.84,35.74,35.75,26447.0,30.0112,30.0364,29.9526,29.961,26447.0
2019-08-27 10:50:00,35.75,35.79,35.69,35.7,25855.0,29.961,29.9945,29.9107,29.919,25855.0
2019-08-27 11:00:00,35.7,35.74,35.62,35.64,17679.0,29.919,29.9526,29.852,29.8688,17679.0
2019-08-27 11:10:00,35.63,35.65,35.53,35.54,30741.0,29.8604,29.8771,29.7766,29.785,30741.0
2019-08-27 11:20:00,35.53,35.58,35.5,35.52,31061.0,29.7766,29.8185,29.7514,29.7682,31061.0
2019-08-27 11:30:00,35.52,35.62,35.52,35.56,22815.0,29.7682,29.852,29.7682,29.8017,22815.0
2019-08-27 11:40:00,35.54,35.56,35.45,35.56,21007.0,29.785,29.8017,29.7095,29.8017,21007.0
2019-08-27 11:50:00,35.55,35.56,35.48,35.51,15545.0,29.7933,29.8017,29.7347,29.7598,15545.0
2019-08-27 12:00:00,35.51,35.55,35.45,35.52,18545.0,29.7598,29.7933,29.7095,29.7682,18545.0
2019-08-27 12:10:00,35.52,35.57,35.5,35.54,23490.0,29.7682,29.8101,29.7514,29.785,23490.0
2019-08-27 12:20:00,35.55,35.6,35.55,35.56,24631.0,29.7933,29.8352,29.7933,29.8017,24631.0
2019-08-27 12:30:00,35.56,35.58,35.52,35.54,28560.0,29.8017,29.8185,29.7682,29.785,28560.0
2019-08-27 12:40:00,35.55,35.63,35.51,35.62,56639.0,29.7933,29.8604,29.7598,29.852,56639.0
2019-08-27 12:50:00,35.62,35.62,35.51,35.59,20116.0,29.852,29.852,29.7598,29.8269,20116.0
2019-08-27 13:00:00,35.58,35.61,35.56,35.58,20486.0,29.8185,29.8436,29.8017,29.8185,20486.0
2019-08-27 13:10:00,35.58,35.6,35.53,35.57,12688.0,29.8185,29.8352,29.7766,29.8101,12688.0
2019-08-27 13:20:00,35.57,35.63,35.56,35.63,15101.0,29.8101,29.8604,29.8017,29.8604,15101.0
2019-08-27 13:30:00,35.63,35.74,35.59,35.68,30200.0,29.8604,29.9526,29.8269,29.9023,30200.0
2019-08-27 13:40:00,35.68,35.71,35.63,35.63,17278.0,29.9023,29.9274,29.8604,29.8604,17278.0
2019-08-27 13:50:00,35.63,35.64,35.57,35.62,16363.0,29.8604,29.8688,29.8101,29.852,16363.0
2019-08-27 14:00:00,35.62,35.63,35.57,35.59,20514.0,29.852,29.8604,29.8101,29.8269,20514.0
2019-08-27 14:10:00,35.59,35.6,35.52,35.59,19222.0,29.8269,29.8352,29.7682,29.8269,19222.0
2019-08-27 14:20:00,35.6,35.6,35.52,35.52,25206.0,29.8352,29.8352,29.7682,29.7682,25206.0
2019-08-27 14:30:00,35.52,35.54,35.49,35.52,26183.0,29.7682,29.785,29.7431,29.7682,26183.0
2019-08-27 14:40:00,35.53,35.55,35.49,35.54,26082.0,29.7766,29.7933,29.7431,29.785,26082.0
2019-08-27 14:50:00,35.54,35.63,35.54,35.6,53001.0,29.785,29.8604,29.785,29.8352,53001.0
2019-08-27 15:00:00,35.6,35.65,35.56,35.61,53857.0,29.8352,29.8771,29.8017,29.8436,53857.0
2019-08-27 15:10:00,35.62,35.63,35.58,35.59,51075.0,29.852,29.8604,29.8185,29.8269,51075.0
2019-08-27 15:20:00,35.58,35.58,35.52,35.54,40129.0,29.8185,29.8185,29.7682,29.785,40129.0
2019-08-27 15:30:00,35.54,35.54,35.41,35.5,90790.0,29.785,29.785,29.676,29.7514,90790.0
2019-08-27 15:40:00,35.5,35.53,35.46,35.51,99109.0,29.7514,29.7766,29.7179,29.7598,99109.0
2019-08-27 15:50:00,35.51,35.53,35.33,35.37,361944.0,29.7598,29.7766,29.609,29.6425,361944.0
2019-08-28 09:30:00,35.37,35.46,35.23,35.46,26360.0,29.6425,29.7179,29.5252,29.7179,26360.0
2019-08-28 09:40:00,35.48,35.53,35.38,35.38,13223.0,29.7347,29.7766,29.6509,29.6509,13223.0
2019-08-28 09:50:00,35.36,35.45,35.36,35.44,15033.0,29.6341,29.7095,29.6341,29.7012,15033.0
2019-08-28 10:00:00,35.44,35.48,35.34,35.48,23615.0,29.7012,29.7347,29.6173,29.7347,23615.0
2019-08-28 10:10:00,35.49,35.51,35.34,35.39,21969.0,29.7431,29.7598,29.6173,29.6592,21969.0
2019-08-28 10:20:00,35.39,35.43,35.37,35.39,18284.0,29.6592,29.6928,29.6425,29.6592,18284.0
2019-08-28 10:30:00,35.39,35.47,35.38,35.4,16691.0,29.6592,29.7263,29.6509,29.6676,16691.0
2019-08-28 10:40:00,35.4,35.49,35.38,35.4,21340.0,29.6676,29.7431,29.6509,29.6676,21340.0
2019-08-28 10:50:00,35.4,35.49,35.39,35.49,16458.0,29.6676,29.7431,29.6592,29.7431,16458.0
2019-08-28 11:00:00,35.49,35.52,35.46,35.51,17490.0,29.7431,29.7682,29.7179,29.7598,17490.0
2019-08-28 11:10:00,35.51,35.51,35.44,35.49,13832.0,29.7598,29.7598,29.7012,29.7431,13832.0
2019-08-28 11:20:00,35.5,35.57,35.47,35.57,54915.0,29.7514,29.8101,29.7263,29.8101,54915.0
2019-08-28 11:30:00,35.56,35.58,35.46,35.49,29958.0,29.8017,29.8185,29.7179,29.7431,29958.0
2019-08-28 11:40:00,35.48,35.55,35.47,35.49,12893.0,29.7347,29.7933,29.7263,29.7431,12893.0
2019-08-28 11:50:00,35.5,35.55,35.49,35.51,14342.0,29.7514,29.7933,29.7431,29.7598,14342.0
2019-08-28 12:00:00,35.52,35.53,35.46,35.48,10067.0,29.7682,29.7766,29.7179,29.7347,10067.0
2019-08-28 12:10:00,35.47,35.49,35.45,35.47,10020.0,29.7263,29.7431,29.7095,29.7263,10020.0
2019-08-28 12:20:00,35.46,35.48,35.42,35.42,15465.0,29.7179,29.7347,29.6844,29.6844,15465.0
2019-08-28 12:30:00,35.43,35.51,35.42,35.51,13112.0,29.6928,29.7598,29.6844,29.7598,13112.0
2019-08-28 12:40:00,35.5,35.54,35.48,35.53,13512.0,29.7514,29.785,29.7347,29.7766,13512.0
2019-08-28 12:50:00,35.52,35.61,35.51,35.58,19066.0,29.7682,29.8436,29.7598,29.8185,19066.0
2019-08-28 13:00:00,35.57,35.57,35.51,35.55,10659.0,29.8101,29.8101,29.7598,29.7933,10659.0
2019-08-28 13:10:00,35.55,35.56,35.49,35.54,16105.0,29.7933,29.8017,29.7431,29.785,16105.0
2019-08-28 13:20:00,35.55,35.57,35.53,35.54,8995.0,29.7933,29.8101,29.7766,29.785,8995.0
2019-08-28 13:30:00,35.54,35.54,35.49,35.49,16821.0,29.785,29.785,29.7431,29.7431,16821.0
2019-08-28 13:40:00,35.5,35.52,35.49,35.5,10427.0,29.7514,29.7682,29.7431,29.7514,10427.0
2019-08-28 13:50:00,35.51,35.52,35.46,35.46,12178.0,29.7598,29.7682,29.7179,29.7179,12178.0
2019-08-28 14:00:00,35.47,35.51,35.46,35.5,17544.0,29.7263,29.7598,29.7179,29.7514,17544.0
2019-08-28 14:10:00,35.51,35.51,35.46,35.48,9295.0,29.7598,29.7598,29.7179,29.7347,9295.0
2019-08-28 14:20:00,35.48,35.51,35.46,35.48,17623.0,29.7347,29.7598,29.7179,29.7347,17623.0
2019-08-28 14:30:00,35.48,35.48,35.45,35.46,9050.0,29.7347,29.7347,29.7095,29.7179,9050.0
2019-08-28 14:40:00,35.46,35.47,35.42,35.44,23398.0,29.7179,29.7263,29.6844,29.7012,23398.0
2019-08-28 14:50:00,35.44,35.44,35.37,35.37,26489.0,29.7012,29.7012,29.6425,29.6425,26489.0
2019-08-28 15:00:00,35.37,35.43,35.36,35.41,24999.0,29.6425,29.6928,29.6341,29.676,24999.0
2019-08-28 15:10:00,35.41,35.41,35.33,35.37,46238.0,29.676,29.676,29.609,29.6425,46238.0
2019-08-28 15:20:00,35.37,35.39,35.32,35.39,47017.0,29.6425,29.6592,29.6006,29.6592,47017.0
2019-08-28 15:30:00,35.38,35.39,35.35,35.35,45343.0,29.6509,29.6592,29.6257,29.6257,45343.0
2019-08-28 15:40:00,35.35,35.39,35.32,35.35,63500.0,29.6257,29.6592,29.6006,29.6257,63500.0
2019-08-28 15:50:00,35.34,35.39,35.3,35.35,150117.0,29.6173,29.6592,29.5838,29.6257,150117.0
2019-08-29 09:30:00,35.59,35.72,35.52,35.68,46276.0,29.8269,29.9358,29.7682,29.9023,46276.0
2019-08-29 09:40:00,35.71,35.81,35.67,35.72,19837.0,29.9274,30.0112,29.8939,29.9358,19837.0
2019-08-29 09:50:00,35.72,35.74,35.65,35.67,27552.0,29.9358,29.9526,29.8771,29.8939,27552.0
2019-08-29 10:00:00,35.68,35.74,35.64,35.74,36028.0,29.9023,29.9526,29.8688,29.9526,36028.0
2019-08-29 10:10:00,35.74,35.75,35.62,35.7,22814.0,29.9526,29.961,29.852,29.919,22814.0
2019-08-29 10:20:00,35.7,35.71,35.66,35.69,21583.0,29.919,29.9274,29.8855,29.9107,21583.0
2019-08-29 10:30:00,35.69,35.73,35.54,35.56,41412.0,29.9107,29.9442,29.785,29.8017,41412.0
2019-08-29 10:40:00,35.56,35.57,35.47,35.53,19854.0,29.8017,29.8101,29.7263,29.7766,19854.0
2019-08-29 10:50:00,35.55,35.55,35.51,35.54,14654.0,29.7933,29.7933,29.7598,29.785,14654.0
2019-08-29 11:00:00,35.55,35.68,35.55,35.65,25522.0,29.7933,29.9023,29.7933,29.8771,25522.0
2019-08-29 11:10:00,35.65,35.71,35.64,35.69,18597.0,29.8771,29.9274,29.8688,29.9107,18597.0
2019-08-29 11:20:00,35.7,35.7,35.66,35.68,16619.0,29.919,29.919,29.8855,29.9023,16619.0
2019-08-29 11:30:00,35.68,35.73,35.67,35.69,22197.0,29.9023,29.9442,29.8939,29.9107,22197.0
2019-08-29 11:40:00,35.69,35.72,35.62,35.7,18809.0,29.9107,29.9358,29.852,29.919,18809.0
2019-08-29 11:50:00,35.7,35.72,35.68,35.7,14189.0,29.919,29.9358,29.9023,29.919,14189.0
2019-08-29 12:00:00,35.7,35.73,35.68,35.72,17529.0,29.919,29.9442,29.9023,29.9358,17529.0
2019-08-29 12:10:00,35.72,35.74,35.71,35.71,13587.0,29.9358,29.9526,29.9274,29.9274,13587.0
2019-08-29 12:20:00,35.71,35.72,35.65,35.68,15900.0,29.9274,29.9358,29.8771,29.9023,15900.0
2019-08-29 12:30:00,35.69,35.74,35.67,35.73,14081.0,29.9107,29.9526,29.8939,29.9442,14081.0
2019-08-29 12:40:00,35.72,35.72,35.66,35.66,13805.0,29.9358,29.9358,29.8855,29.8855,13805.0
2019-08-29 12:50:00,35.66,35.68,35.64,35.66,19703.0,29.8855,29.9023,29.8688,29.8855,19703.0
2019-08-29 13:00:00,35.66,35.67,35.62,35.64,12231.0,29.8855,29.8939,29.852,29.8688,12231.0
2019-08-29 13:10:00,35.64,35.69,35.64,35.68,17295.0,29.8688,29.9107,29.8688,29.9023,17295.0
2019-08-29 13:20:00,35.68,35.68,35.61,35.66,18501.0,29.9023,29.9023,29.8436,29.8855,18501.0
2019-08-29 13:30:00,35.67,35.67,35.63,35.66,11333.0,29.8939,29.8939,29.8604,29.8855,11333.0
2019-08-29 13:40:00,35.66,35.7,35.65,35.68,13033.0,29.8855,29.919,29.8771,29.9023,13033.0
2019-08-29 13:50:00,35.69,35.73,35.69,35.7,11240.0,29.9107,29.9442,29.9107,29.919,11240.0
2019-08-29 14:00:00,35.7,35.73,35.7,35.73,16681.0,29.919,29.9442,29.919,29.9442,16681.0
2019-08-29 14:10:00,35.73,35.75,35.66,35.69,24218.0,29.9442,29.961,29.8855,29.9107,24218.0
2019-08-29 14:20:00,35.68,35.77,35.68,35.75,14897.0,29.9023,29.9777,29.9023,29.961,14897.0
2019-08-29 14:30:00,35.75,35.76,35.72,35.75,18946.0,29.961,29.9693,29.9358,29.961,18946.0
2019-08-29 14:40:00,35.75,35.8,35.75,35.77,26327.0,29.961,30.0029,29.961,29.9777,26327.0
2019-08-29 14:50:00,35.78,35.79,35.73,35.75,20006.0,29.9861,29.9945,29.9442,29.961,20006.0
2019-08-29 15:00:00,35.75,35.75,35.67,35.69,30244.0,29.961,29.961,29.8939,29.9107,30244.0
2019-08-29 15:10:00,35.69,35.72,35.66,35.71,18370.0,29.9107,29.9358,29.8855,29.9274,18370.0
2019-08-29 15:20:00,35.72,35.73,35.66,35.66,33561.0,29.9358,29.9442,29.8855,29.8855,33561.0
2019-08-29 15:30:00,35.66,35.69,35.62,35.66,40170.0,29.8855,29.9107,29.852,29.8855,40170.0
2019-08-29 15:40:00,35.67,35.68,35.61,35.63,60617.0,29.8939,29.9023,29.8436,29.8604,60617.0
2019-08-29 15:50:00,35.62,35.69,35.59,35.67,216697.0,29.852,29.9107,29.8269,29.8939,216697.0
2019-08-30 09:30:00,35.82,35.95,35.73,35.92,28388.0,30.0196,30.1286,29.9442,30.1034,28388.0
2019-08-30 09:40:00,35.92,35.95,35.79,35.85,10863.0,30.1034,30.1286,29.9945,30.0448,10863.0
2019-08-30 09:50:00,35.85,36.02,35.84,36.02,31700.0,30.0448,30.1872,30.0364,30.1872,31700.0
2019-08-30 10:00:00,36.01,36.22,35.98,36.18,41965.0,30.1789,30.3548,30.1537,30.3213,41965.0
2019-08-30 10:10:00,36.17,36.18,36.03,36.07,31132.0,30.3129,30.3213,30.1956,30.2291,31132.0
2019-08-30 10:20:00,36.07,36.08,36.01,36.05,18864.0,30.2291,30.2375,30.1789,30.2124,18864.0
2019-08-30 10:30:00,36.06,36.23,36.06,36.16,30373.0,30.2208,30.3632,30.2208,30.3046,30373.0
2019-08-30 10:40:00,36.15,36.21,36.14,36.16,33627.0,30.2962,30.3465,30.2878,30.3046,33627.0
2019-08-30 10:50:00,36.16,36.17,36.08,36.12,21198.0,30.3046,30.3129,30.2375,30.271,21198.0
2019-08-30 11:00:00,36.12,36.14,36.05,36.14,15880.0,30.271,30.2878,30.2124,30.2878,15880.0
2019-08-30 11:10:00,36.15,36.22,36.12,36.13,15819.0,30.2962,30.3548,30.271,30.2794,15819.0
2019-08-30 11:20:00,36.13,36.13,36.04,36.06,18320.0,30.2794,30.2794,30.204,30.2208,18320.0
2019-08-30 11:30:00,36.06,36.18,36.04,36.09,30670.0,30.2208,30.3213,30.204,30.2459,30670.0
2019-08-30 11:40:00,36.1,36.21,36.06,36.19,18280.0,30.2543,30.3465,30.2208,30.3297,18280.0
2019-08-30 11:50:00,36.2,36.31,36.2,36.3,29480.0,30.3381,30.4303,30.3381,30.4219,29480.0
2019-08-30 12:00:00,36.3,36.3,36.23,36.26,23464.0,30.4219,30.4219,30.3632,30.3884,23464.0
2019-08-30 12:10:00,36.26,36.36,36.26,36.33,27804.0,30.3884,30.4722,30.3884,30.447,27804.0
2019-08-30 12:20:00,36.33,36.36,36.28,36.29,19811.0,30.447,30.4722,30.4051,30.4135,19811.0
2019-08-30 12:30:00,36.29,36.3,36.22,36.29,37126.0,30.4135,30.4219,30.3548,30.4135,37126.0
2019-08-30 12:40:00,36.3,36.3,36.24,36.29,21348.0,30.4219,30.4219,30.3716,30.4135,21348.0
2019-08-30 12:50:00,36.29,36.35,36.27,36.3,23657.0,30.4135,30.4638,30.3967,30.4219,23657.0
2019-08-30 13:00:00,36.3,36.3,36.25,36.3,14034.0,30.4219,30.4219,30.38,30.4219,14034.0
2019-08-30 13:10:00,36.29,36.33,36.28,36.33,17305.0,30.4135,30.447,30.4051,30.447,17305.0
2019-08-30 13:20:00,36.33,36.34,36.3,36.3,16436.0,30.447,30.4554,30.4219,30.4219,16436.0
2019-08-30 13:30:00,36.31,36.38,36.31,36.36,17956.0,30.4303,30.4889,30.4303,30.4722,17956.0
2019-08-30 13:40:00,36.36,36.36,36.27,36.33,27272.0,30.4722,30.4722,30.3967,30.447,27272.0
2019-08-30 13:50:00,36.33,36.38,36.32,36.36,26477.0,30.447,30.4889,30.4387,30.4722,26477.0
2019-08-30 14:00:00,36.37,36.43,36.34,36.37,24793.0,30.4806,30.5308,30.4554,30.4806,24793.0
2019-08-30 14:10:00,36.37,36.41,36.35,36.39,17927.0,30.4806,30.5141,30.4638,30.4973,17927.0
2019-08-30 14:20:00,36.4,36.41,36.34,36.39,18061.0,30.5057,30.5141,30.4554,30.4973,18061.0
2019-08-30 14:30:00,36.38,36.39,36.35,36.38,17655.0,30.4889,30.4973,30.4638,30.4889,17655.0
2019-08-30 14:40:00,36.37,36.43,36.34,36.42,25295.0,30.4806,30.5308,30.4554,30.5225,25295.0
2019-08-30 14:50:00,36.42,36.48,36.42,36.48,19713.0,30.5225,30.5727,30.5225,30.5727,19713.0
2019-08-30 15:00:00,36.47,36.47,36.35,36.38,62870.0,30.5644,30.5644,30.4638,30.4889,62870.0
2019-08-30 15:10:00,36.39,36.42,36.36,36.38,18593.0,30.4973,30.5225,30.4722,30.4889,18593.0
2019-08-30 15:20:00,36.38,36.45,36.37,36.44,37594.0,30.4889,30.5476,30.4806,30.5392,37594.0
2019-08-30 15:30:00,36.43,36.46,36.39,36.41,56769.0,30.5308,30.556,30.4973,30.5141,56769.0
2019-08-30 15:40:00,36.4,36.52,36.38,36.52,90507.0,30.5057,30.6063,30.4889,30.6063,90507.0
2019-08-30 15:50:00,36.52,36.53,36.4,36.4,270761.0,30.6063,30.6146,30.5057,30.5057,270761.0
2019-09-03 09:30:00,36.26,36.44,36.2,36.37,40944.0,30.3884,30.5392,30.3381,30.4806,40944.0
2019-09-03 09:40:00,36.37,36.47,36.34,36.36,44959.0,30.4806,30.5644,30.4554,30.4722,44959.0
2019-09-03 09:50:00,36.37,36.41,36.33,36.41,24718.0,30.4806,30.5141,30.447,30.5141,24718.0
2019-09-03 10:00:00,36.4,36.44,36.23,36.26,29248.0,30.5057,30.5392,30.3632,30.3884,29248.0
2019-09-03 10:10:00,36.27,36.32,36.2,36.26,22644.0,30.3967,30.4387,30.3381,30.3884,22644.0
2019-09-03 10:20:00,36.26,36.27,36.14,36.19,24963.0,30.3884,30.3967,30.2878,30.3297,24963.0
2019-09-03 10:30:00,36.18,36.23,36.14,36.23,23070.0,30.3213,30.3632,30.2878,30.3632,23070.0
2019-09-03 10:40:00,36.23,36.31,36.18,36.22,40401.0,30.3632,30.4303,30.3213,30.3548,40401.0
2019-09-03 10:50:00,36.22,36.32,36.22,36.32,27791.0,30.3548,30.4387,30.3548,30.4387,27791.0
2019-09-03 11:00:00,36.32,36.35,36.29,36.32,27107.0,30.4387,30.4638,30.4135,30.4387,27107.0
2019-09-03 11:10:00,36.32,36.35,36.24,36.35,65608.0,30.4387,30.4638,30.3716,30.4638,65608.0
2019-09-03 11:20:00,36.34,36.54,36.33,36.52,47496.0,30.4554,30.623,30.447,30.6063,47496.0
2019-09-03 11:30:00,36.54,36.55,36.4,36.5,41136.0,30.623,30.6314,30.5057,30.5895,41136.0
2019-09-03 11:40:00,36.5,36.58,36.49,36.55,25378.0,30.5895,30.6565,30.5811,30.6314,25378.0
2019-09-03 11:50:00,36.55,36.66,36.54,36.55,41091.0,30.6314,30.7236,30.623,30.6314,41091.0
2019-09-03 12:00:00,36.55,36.56,36.49,36.51,29639.0,30.6314,30.6398,30.5811,30.5979,29639.0
2019-09-03 12:10:00,36.51,36.62,36.5,36.62,19935.0,30.5979,30.6901,30.5895,30.6901,19935.0
2019-09-03 12:20:00,36.62,36.65,36.58,36.63,33127.0,30.6901,30.7152,30.6565,30.6985,33127.0
2019-09-03 12:30:00,36.62,36.63,36.57,36.61,23958.0,30.6901,30.6985,30.6482,30.6817,23958.0
2019-09-03 12:40:00,36.61,36.68,36.6,36.66,28316.0,30.6817,30.7404,30.6733,30.7236,28316.0
2019-09-03 12:50:00,36.66,36.66,36.61,36.62,26596.0,30.7236,30.7236,30.6817,30.6901,26596.0
2019-09-03 13:00:00,36.62,36.7,36.6,36.67,30842.0,30.6901,30.7571,30.6733,30.732,30842.0
2019-09-03 13:10:00,36.66,36.7,36.64,36.66,29650.0,30.7236,30.7571,30.7068,30.7236,29650.0
2019-09-03 13:20:00,36.66,36.66,36.6,36.64,18658.0,30.7236,30.7236,30.6733,30.7068,18658.0
2019-09-03 13:30:00,36.65,36.66,36.59,36.61,42689.0,30.7152,30.7236,30.6649,30.6817,42689.0
2019-09-03 13:40:00,36.61,36.66,36.55,36.61,54631.0,30.6817,30.7236,30.6314,30.6817,54631.0
2019-09-03 13:50:00,36.6,36.6,36.46,36.47,17536.0,30.6733,30.6733,30.556,30.5644,17536.0
2019-09-03 14:00:00,36.46,36.52,36.46,36.48,16632.0,30.556,30.6063,30.556,30.5727,16632.0
2019-09-03 14:10:00,36.48,36.51,36.47,36.48,20140.0,30.5727,30.5979,30.5644,30.5727,20140.0
2019-09-03 14:20:00,36.47,36.49,36.43,36.47,17741.0,30.5644,30.5811,30.5308,30.5644,17741.0
2019-09-03 14:30:00,36.46,36.49,36.46,36.47,19575.0,30.556,30.5811,30.556,30.5644,19575.0
2019-09-03 14:40:00,36.48,36.55,36.48,36.55,36521.0,30.5727,30.6314,30.5727,30.6314,36521.0
2019-09-03 14:50:00,36.55,36.6,36.52,36.6,47959.0,30.6314,30.6733,30.6063,30.6733,47959.0
2019-09-03 15:00:00,36.59,36.59,36.53,36.59,45948.0,30.6649,30.6649,30.6146,30.6649,45948.0
2019-09-03 15:10:00,36.59,36.68,36.57,36.68,50185.0,30.6649,30.7404,30.6482,30.7404,50185.0
2019-09-03 15:20:00,36.69,36.76,36.68,36.72,59025.0,30.7487,30.8074,30.7404,30.7739,59025.0
2019-09-03 15:30:00,36.72,36.78,36.69,36.77,96299.0,30.7739,30.8242,30.7487,30.8158,96299.0
2019-09-03 15:40:00,36.77,36.8,36.72,36.76,127254.0,30.8158,30.8409,30.7739,30.8074,127254.0
2019-09-03 15:50:00,36.76,36.84,36.76,36.78,349318.0,30.8074,30.8744,30.8074,30.8242,349318.0
2019-09-04 09:30:00,37.11,37.24,37.01,37.09,45320.0,31.1007,31.2097,31.0169,31.084,45320.0
2019-09-04 09:40:00,37.12,37.16,37.04,37.09,20324.0,31.1091,31.1426,31.0421,31.084,20324.0
2019-09-04 09:50:00,37.1,37.16,37.02,37.06,18828.0,31.0923,31.1426,31.0253,31.0588,18828.0
2019-09-04 10:00:00,37.06,37.12,37.04,37.09,29616.0,31.0588,31.1091,31.0421,31.084,29616.0
2019-09-04 10:10:00,37.08,37.1,36.92,36.93,24134.0,31.0756,31.0923,30.9415,30.9499,24134.0
2019-09-04 10:20:00,36.93,36.96,36.87,36.9,22297.0,30.9499,30.975,30.8996,30.9247,22297.0
2019-09-04 10:30:00,36.91,36.93,36.87,36.91,24259.0,30.9331,30.9499,30.8996,30.9331,24259.0
2019-09-04 10:40:00,36.93,36.93,36.82,36.84,25102.0,30.9499,30.9499,30.8577,30.8744,25102.0
2019-09-04 10:50:00,36.84,36.9,36.82,36.88,21578.0,30.8744,30.9247,30.8577,30.908,21578.0
2019-09-04 11:00:00,36.9,36.95,36.89,36.95,25985.0,30.9247,30.9666,30.9164,30.9666,25985.0
2019-09-04 11:10:00,36.95,36.97,36.89,36.97,22511.0,30.9666,30.9834,30.9164,30.9834,22511.0
2019-09-04 11:20:00,36.96,37.08,36.96,37.04,24713.0,30.975,31.0756,30.975,31.0421,24713.0
2019-09-04 11:30:00,37.03,37.03,36.95,36.99,15684.0,31.0337,31.0337,30.9666,31.0002,15684.0
2019-09-04 11:40:00,36.99,37.1,36.99,37.06,19506.0,31.0002,31.0923,31.0002,31.0588,19506.0
2019-09-04 11:50:00,37.06,37.1,37.04,37.1,11722.0,31.0588,31.0923,31.0421,31.0923,11722.0
2019-09-04 12:00:00,37.09,37.11,37.04,37.05,14497.0,31.084,31.1007,31.0421,31.0504,14497.0
2019-09-04 12:10:00,37.05,37.1,37.03,37.05,23209.0,31.0504,31.0923,31.0337,31.0504,23209.0
2019-09-04 12:20:00,37.05,37.07,37.03,37.06,16896.0,31.0504,31.0672,31.0337,31.0588,16896.0
2019-09-04 12:30:00,37.07,37.1,37.03,37.09,37024.0,31.0672,31.0923,31.0337,31.084,37024.0
2019-09-04 12:40:00,37.08,37.08,37.03,37.05,12113.0,31.0756,31.0756,31.0337,31.0504,12113.0
2019-09-04 12:50:00,37.05,37.06,37.03,37.05,16910.0,31.0504,31.0588,31.0337,31.0504,16910.0
2019-09-04 13:00:00,37.04,37.12,37.03,37.12,87485.0,31.0421,31.1091,31.0337,31.1091,87485.0
2019-09-04 13:10:00,37.11,37.11,37.05,37.07,19291.0,31.1007,31.1007,31.0504,31.0672,19291.0
2019-09-04 13:20:00,37.06,37.09,37.04,37.08,25611.0,31.0588,31.084,31.0421,31.0756,25611.0
2019-09-04 13:30:00,37.08,37.09,37.04,37.07,24504.0,31.0756,31.084,31.0421,31.0672,24504.0
2019-09-04 13:40:00,37.07,37.08,36.97,37.05,112369.0,31.0672,31.0756,30.9834,31.0504,112369.0
2019-09-04 13:50:00,37.05,37.08,37.03,37.05,49361.0,31.0504,31.0756,31.0337,31.0504,49361.0
2019-09-04 14:00:00,37.05,37.11,37.03,37.04,37602.0,31.0504,31.1007,31.0337,31.0421,37602.0
2019-09-04 14:10:00,37.04,37.1,37.03,37.09,28012.0,31.0421,31.0923,31.0337,31.084,28012.0
2019-09-04 14:20:00,37.1,37.18,37.08,37.16,26172.0,31.0923,31.1594,31.0756,31.1426,26172.0
2019-09-04 14:30:00,37.16,37.22,37.14,37.18,30583.0,31.1426,31.1929,31.1259,31.1594,30583.0
2019-09-04 14:40:00,37.18,37.25,37.18,37.21,33541.0,31.1594,31.2181,31.1594,31.1845,33541.0
2019-09-04 14:50:00,37.2,37.25,37.17,37.2,40024.0,31.1762,31.2181,31.151,31.1762,40024.0
2019-09-04 15:00:00,37.2,37.21,37.14,37.15,65629.0,31.1762,31.1845,31.1259,31.1342,65629.0
2019-09-04 15:10:00,37.14,37.17,37.08,37.1,57472.0,31.1259,31.151,31.0756,31.0923,57472.0
2019-09-04 15:20:00,37.11,37.13,36.98,36.98,79229.0,31.1007,31.1175,30.9918,30.9918,79229.0
2019-09-04 15:30:00,37.0,37.11,37.0,37.11,94381.0,31.0085,31.1007,31.0085,31.1007,94381.0
2019-09-04 15:40:00,37.12,37.25,37.06,37.22,149034.0,31.1091,31.2181,31.0588,31.1929,149034.0
2019-09-04 15:50:00,37.22,37.28,37.19,37.2,231188.0,31.1929,31.2432,31.1678,31.1762,231188.0
2019-09-05 09:30:00,37.16,37.28,37.0,37.13,33968.0,31.1426,31.2432,31.0085,31.1175,33968.0
2019-09-05 09:40:00,37.12,37.29,37.07,37.23,54687.0,31.1091,31.2516,31.0672,31.2013,54687.0
2019-09-05 09:50:00,37.25,37.36,37.14,37.23,65772.0,31.2181,31.3102,31.1259,31.2013,65772.0
2019-09-05 10:00:00,37.25,37.42,37.18,37.39,41944.0,31.2181,31.3605,31.1594,31.3354,41944.0
2019-09-05 10:10:00,37.38,37.46,37.26,37.45,29898.0,31.327,31.394,31.2264,31.3857,29898.0
2019-09-05 10:20:00,37.46,37.48,37.37,37.41,39060.0,31.394,31.4108,31.3186,31.3521,39060.0
2019-09-05 10:30:00,37.42,37.54,37.39,37.5,34984.0,31.3605,31.4611,31.3354,31.4276,34984.0
2019-09-05 10:40:00,37.51,37.55,37.43,37.49,60856.0,31.436,31.4695,31.3689,31.4192,60856.0
2019-09-05 10:50:00,37.49,37.57,37.49,37.56,25543.0,31.4192,31.4862,31.4192,31.4779,25543.0
2019-09-05 11:00:00,37.57,37.6,37.48,37.57,44420.0,31.4862,31.5114,31.4108,31.4862,44420.0
2019-09-05 11:10:00,37.57,37.62,37.54,37.57,78170.0,31.4862,31.5281,31.4611,31.4862,78170.0
2019-09-05 11:20:00,37.55,37.75,37.55,37.74,27969.0,31.4695,31.6371,31.4695,31.6287,27969.0
2019-09-05 11:30:00,37.75,37.85,37.75,37.84,38333.0,31.6371,31.7209,31.6371,31.7125,38333.0
2019-09-05 11:40:00,37.84,37.89,37.79,37.84,61649.0,31.7125,31.7544,31.6706,31.7125,61649.0
2019-09-05 11:50:00,37.84,37.85,37.74,37.77,19720.0,31.7125,31.7209,31.6287,31.6539,19720.0
2019-09-05 12:00:00,37.77,37.83,37.76,37.79,30792.0,31.6539,31.7041,31.6455,31.6706,30792.0
2019-09-05 12:10:00,37.79,37.84,37.77,37.77,25429.0,31.6706,31.7125,31.6539,31.6539,25429.0
2019-09-05 12:20:00,37.78,37.82,37.75,37.82,23901.0,31.6622,31.6958,31.6371,31.6958,23901.0
2019-09-05 12:30:00,37.82,37.83,37.74,37.76,20269.0,31.6958,31.7041,31.6287,31.6455,20269.0
2019-09-05 12:40:00,37.76,37.84,37.75,37.84,13895.0,31.6455,31.7125,31.6371,31.7125,13895.0
2019-09-05 12:50:00,37.84,37.84,37.73,37.75,42556.0,31.7125,31.7125,31.6203,31.6371,42556.0
2019-09-05 13:00:00,37.74,37.75,37.6,37.63,38809.0,31.6287,31.6371,31.5114,31.5365,38809.0
2019-09-05 13:10:00,37.63,37.65,37.61,37.65,21935.0,31.5365,31.5533,31.5198,31.5533,21935.0
2019-09-05 13:20:00,37.66,37.77,37.65,37.73,19318.0,31.5617,31.6539,31.5533,31.6203,19318.0
2019-09-05 13:30:00,37.72,37.72,37.66,37.69,13076.0,31.6119,31.6119,31.5617,31.5868,13076.0
2019-09-05 13:40:00,37.69,37.72,37.66,37.71,16985.0,31.5868,31.6119,31.5617,31.6036,16985.0
2019-09-05 13:50:00,37.71,37.76,37.71,37.76,14959.0,31.6036,31.6455,31.6036,31.6455,14959.0
2019-09-05 14:00:00,37.76,37.76,37.68,37.73,28683.0,31.6455,31.6455,31.5784,31.6203,28683.0
2019-09-05 14:10:00,37.73,37.82,37.73,37.8,25377.0,31.6203,31.6958,31.6203,31.679,25377.0
2019-09-05 14:20:00,37.8,37.8,37.71,37.76,27714.0,31.679,31.679,31.6036,31.6455,27714.0
2019-09-05 14:30:00,37.77,37.8,37.73,37.78,24133.0,31.6539,31.679,31.6203,31.6622,24133.0
2019-09-05 14:40:00,37.78,37.78,37.74,37.76,22014.0,31.6622,31.6622,31.6287,31.6455,22014.0
2019-09-05 14:50:00,37.77,37.78,37.68,37.7,26962.0,31.6539,31.6622,31.5784,31.5952,26962.0
2019-09-05 15:00:00,37.7,37.73,37.67,37.69,33248.0,31.5952,31.6203,31.57,31.5868,33248.0
2019-09-05 15:10:00,37.69,37.71,37.64,37.64,48717.0,31.5868,31.6036,31.5449,31.5449,48717.0
2019-09-05 15:20:00,37.64,37.71,37.63,37.68,44870.0,31.5449,31.6036,31.5365,31.5784,44870.0
2019-09-05 15:30:00,37.68,37.73,37.65,37.67,88899.0,31.5784,31.6203,31.5533,31.57,88899.0
2019-09-05 15:40:00,37.66,37.74,37.66,37.7,84286.0,31.5617,31.6287,31.5617,31.5952,84286.0
2019-09-05 15:50:00,37.69,37.7,37.56,37.61,506637.0,31.5868,31.5952,31.4779,31.5198,506637.0
2019-09-06 09:30:00,38.09,38.53,38.0,38.49,107001.0,31.922,32.2908,31.8466,32.2573,107001.0
2019-09-06 09:40:00,38.48,38.48,38.23,38.24,58375.0,32.2489,32.2489,32.0394,32.0477,58375.0
2019-09-06 09:50:00,38.23,38.26,38.0,38.08,42000.0,32.0394,32.0645,31.8466,31.9137,42000.0
2019-09-06 10:00:00,38.08,38.14,37.86,37.86,47694.0,31.9137,31.9639,31.7293,31.7293,47694.0
2019-09-06 10:10:00,37.86,38.07,37.8,38.07,40548.0,31.7293,31.9053,31.679,31.9053,40548.0
2019-09-06 10:20:00,38.09,38.18,38.08,38.11,22632.0,31.922,31.9975,31.9137,31.9388,22632.0
2019-09-06 10:30:00,38.13,38.16,38.08,38.1,18416.0,31.9556,31.9807,31.9137,31.9304,18416.0
2019-09-06 10:40:00,38.1,38.14,38.04,38.05,17284.0,31.9304,31.9639,31.8801,31.8885,17284.0
2019-09-06 10:50:00,38.04,38.05,37.99,38.04,14753.0,31.8801,31.8885,31.8382,31.8801,14753.0
2019-09-06 11:00:00,38.05,38.09,37.98,37.99,37656.0,31.8885,31.922,31.8298,31.8382,37656.0
2019-09-06 11:10:00,37.99,38.03,37.97,38.01,13794.0,31.8382,31.8717,31.8215,31.855,13794.0
2019-09-06 11:20:00,38.0,38.06,37.96,37.98,17632.0,31.8466,31.8969,31.8131,31.8298,17632.0
2019-09-06 11:30:00,37.98,38.07,37.96,38.02,17458.0,31.8298,31.9053,31.8131,31.8634,17458.0
2019-09-06 11:40:00,38.02,38.04,38.0,38.02,15467.0,31.8634,31.8801,31.8466,31.8634,15467.0
2019-09-06 11:50:00,38.01,38.06,38.0,38.05,30507.0,31.855,31.8969,31.8466,31.8885,30507.0
2019-09-06 12:00:00,38.05,38.17,38.04,38.17,21633.0,31.8885,31.9891,31.8801,31.9891,21633.0
2019-09-06 12:10:00,38.16,38.22,38.15,38.17,24202.0,31.9807,32.031,31.9723,31.9891,24202.0
2019-09-06 12:20:00,38.18,38.19,38.14,38.18,18654.0,31.9975,32.0058,31.9639,31.9975,18654.0
2019-09-06 12:30:00,38.17,38.17,38.08,38.15,24020.0,31.9891,31.9891,31.9137,31.9723,24020.0
2019-09-06 12:40:00,38.15,38.15,38.0,38.02,23138.0,31.9723,31.9723,31.8466,31.8634,23138.0
2019-09-06 12:50:00,38.02,38.07,37.98,38.01,30940.0,31.8634,31.9053,31.8298,31.855,30940.0
2019-09-06 13:00:00,38.03,38.03,37.98,38.0,24883.0,31.8717,31.8717,31.8298,31.8466,24883.0
2019-09-06 13:10:00,38.01,38.03,37.96,38.02,30825.0,31.855,31.8717,31.8131,31.8634,30825.0
2019-09-06 13:20:00,38.02,38.07,38.01,38.05,19615.0,31.8634,31.9053,31.855,31.8885,19615.0
2019-09-06 13:30:00,38.05,38.08,38.04,38.06,25327.0,31.8885,31.9137,31.8801,31.8969,25327.0
2019-09-06 13:40:00,38.07,38.1,38.05,38.1,18539.0,31.9053,31.9304,31.8885,31.9304,18539.0
2019-09-06 13:50:00,38.11,38.11,38.08,38.09,25762.0,31.9388,31.9388,31.9137,31.922,25762.0
2019-09-06 14:00:00,38.09,38.1,38.04,38.07,27025.0,31.922,31.9304,31.8801,31.9053,27025.0
2019-09-06 14:10:00,38.06,38.08,38.01,38.03,24981.0,31.8969,31.9137,31.855,31.8717,24981.0
2019-09-06 14:20:00,38.04,38.05,37.96,37.98,21418.0,31.8801,31.8885,31.8131,31.8298,21418.0
2019-09-06 14:30:00,37.98,38.04,37.97,38.02,29471.0,31.8298,31.8801,31.8215,31.8634,29471.0
2019-09-06 14:40:00,38.02,38.04,37.98,37.99,26127.0,31.8634,31.8801,31.8298,31.8382,26127.0
2019-09-06 14:50:00,37.99,38.01,37.97,37.98,27504.0,31.8382,31.855,31.8215,31.8298,27504.0
2019-09-06 15:00:00,37.98,38.0,37.89,37.89,51904.0,31.8298,31.8466,31.7544,31.7544,51904.0
2019-09-06 15:10:00,37.9,37.96,37.89,37.95,28084.0,31.7628,31.8131,31.7544,31.8047,28084.0
2019-09-06 15:20:00,37.94,37.94,37.83,37.85,81218.0,31.7963,31.7963,31.7041,31.7209,81218.0
2019-09-06 15:30:00,37.84,37.87,37.83,37.85,58667.0,31.7125,31.7377,31.7041,31.7209,58667.0
2019-09-06 15:40:00,37.86,37.86,37.78,37.79,177200.0,31.7293,31.7293,31.6622,31.6706,177200.0
2019-09-06 15:50:00,37.79,37.79,37.66,37.74,337548.0,31.6706,31.6706,31.5617,31.6287,337548.0
2019-09-09 09:30:00,37.88,37.96,37.85,37.96,70337.0,31.746,31.8131,31.7209,31.8131,70337.0
2019-09-09 09:40:00,37.96,38.06,37.92,37.92,19766.0,31.8131,31.8969,31.7796,31.7796,19766.0
2019-09-09 09:50:00,37.93,37.97,37.86,37.95,26361.0,31.7879,31.8215,31.7293,31.8047,26361.0
2019-09-09 10:00:00,37.95,37.95,37.64,37.77,43680.0,31.8047,31.8047,31.5449,31.6539,43680.0
2019-09-09 10:10:00,37.77,37.79,37.66,37.72,35271.0,31.6539,31.6706,31.5617,31.6119,35271.0
2019-09-09 10:20:00,37.72,37.73,37.61,37.68,42344.0,31.6119,31.6203,31.5198,31.5784,42344.0
2019-09-09 10:30:00,37.68,37.68,37.61,37.64,24251.0,31.5784,31.5784,31.5198,31.5449,24251.0
2019-09-09 10:40:00,37.63,37.69,37.6,37.66,17293.0,31.5365,31.5868,31.5114,31.5617,17293.0
2019-09-09 10:50:00,37.67,37.77,37.66,37.76,25944.0,31.57,31.6539,31.5617,31.6455,25944.0
2019-09-09 11:00:00,37.77,37.83,37.72,37.77,73580.0,31.6539,31.7041,31.6119,31.6539,73580.0
2019-09-09 11:10:00,37.77,37.78,37.7,37.75,27952.0,31.6539,31.6622,31.5952,31.6371,27952.0
2019-09-09 11:20:00,37.75,37.76,37.64,37.68,21997.0,31.6371,31.6455,31.5449,31.5784,21997.0
2019-09-09 11:30:00,37.66,37.74,37.64,37.7,36606.0,31.5617,31.6287,31.5449,31.5952,36606.0
2019-09-09 11:40:00,37.71,37.73,37.67,37.71,18606.0,31.6036,31.6203,31.57,31.6036,18606.0
2019-09-09 11:50:00,37.73,37.78,37.69,37.77,22305.0,31.6203,31.6622,31.5868,31.6539,22305.0
2019-09-09 12:00:00,37.77,37.8,37.74,37.75,16023.0,31.6539,31.679,31.6287,31.6371,16023.0
2019-09-09 12:10:00,37.76,37.76,37.67,37.7,15291.0,31.6455,31.6455,31.57,31.5952,15291.0
2019-09-09 12:20:00,37.7,37.7,37.65,37.69,13622.0,31.5952,31.5952,31.5533,31.5868,13622.0
2019-09-09 12:30:00,37.68,37.69,37.63,37.68,11045.0,31.5784,31.5868,31.5365,31.5784,11045.0
2019-09-09 12:40:00,37.68,37.74,37.68,37.71,28009.0,31.5784,31.6287,31.5784,31.6036,28009.0
2019-09-09 12:50:00,37.71,37.74,37.69,37.73,15871.0,31.6036,31.6287,31.5868,31.6203,15871.0
2019-09-09 13:00:00,37.72,37.76,37.7,37.73,14798.0,31.6119,31.6455,31.5952,31.6203,14798.0
2019-09-09 13:10:00,37.72,37.75,37.7,37.7,14623.0,31.6119,31.6371,31.5952,31.5952,14623.0
2019-09-09 13:20:00,37.7,37.77,37.7,37.72,13044.0,31.5952,31.6539,31.5952,31.6119,13044.0
2019-09-09 13:30:00,37.71,37.73,37.7,37.71,13739.0,31.6036,31.6203,31.5952,31.6036,13739.0
2019-09-09 13:40:00,37.71,37.71,37.65,37.67,14528.0,31.6036,31.6036,31.5533,31.57,14528.0
2019-09-09 13:50:00,37.66,37.7,37.64,37.66,13683.0,31.5617,31.5952,31.5449,31.5617,13683.0
2019-09-09 14:00:00,37.67,37.74,37.65,37.66,16972.0,31.57,31.6287,31.5533,31.5617,16972.0
2019-09-09 14:10:00,37.66,37.67,37.6,37.6,20335.0,31.5617,31.57,31.5114,31.5114,20335.0
2019-09-09 14:20:00,37.61,37.62,37.57,37.59,18544.0,31.5198,31.5281,31.4862,31.503,18544.0
2019-09-09 14:30:00,37.59,37.66,37.57,37.59,49602.0,31.503,31.5617,31.4862,31.503,49602.0
2019-09-09 14:40:00,37.6,37.72,37.59,37.7,24923.0,31.5114,31.6119,31.503,31.5952,24923.0
2019-09-09 14:50:00,37.7,37.73,37.67,37.71,18917.0,31.5952,31.6203,31.57,31.6036,18917.0
2019-09-09 15:00:00,37.72,37.82,37.69,37.81,43242.0,31.6119,31.6958,31.5868,31.6874,43242.0
2019-09-09 15:10:00,37.8,37.95,37.8,37.89,39803.0,31.679,31.8047,31.679,31.7544,39803.0
2019-09-09 15:20:00,37.89,37.91,37.84,37.9,31774.0,31.7544,31.7712,31.7125,31.7628,31774.0
2019-09-09 15:30:00,37.9,37.91,37.82,37.85,43363.0,31.7628,31.7712,31.6958,31.7209,43363.0
2019-09-09 15:40:00,37.85,37.89,37.83,37.84,58024.0,31.7209,31.7544,31.7041,31.7125,58024.0
2019-09-09 15:50:00,37.83,37.92,37.81,37.85,195385.0,31.7041,31.7796,31.6874,31.7209,195385.0
2019-09-10 09:30:00,37.79,38.07,37.78,37.96,34212.0,31.6706,31.9053,31.6622,31.8131,34212.0
2019-09-10 09:40:00,37.96,38.05,37.88,37.96,28265.0,31.8131,31.8885,31.746,31.8131,28265.0
2019-09-10 09:50:00,37.94,38.01,37.88,37.96,30191.0,31.7963,31.855,31.746,31.8131,30191.0
2019-09-10 10:00:00,37.96,38.01,37.88,37.88,30777.0,31.8131,31.855,31.746,31.746,30777.0
2019-09-10 10:10:00,37.88,37.94,37.81,37.93,24982.0,31.746,31.7963,31.6874,31.7879,24982.0
2019-09-10 10:20:00,37.91,37.96,37.87,37.95,25038.0,31.7712,31.8131,31.7377,31.8047,25038.0
2019-09-10 10:30:00,37.95,38.0,37.91,37.98,40264.0,31.8047,31.8466,31.7712,31.8298,40264.0
2019-09-10 10:40:00,37.97,38.22,37.96,38.21,27809.0,31.8215,32.031,31.8131,32.0226,27809.0
2019-09-10 10:50:00,38.22,38.24,38.17,38.18,24839.0,32.031,32.0477,31.9891,31.9975,24839.0
2019-09-10 11:00:00,38.18,38.2,38.08,38.09,25838.0,31.9975,32.0142,31.9137,31.922,25838.0
2019-09-10 11:10:00,38.09,38.09,37.96,37.98,35705.0,31.922,31.922,31.8131,31.8298,35705.0
2019-09-10 11:20:00,37.98,38.02,37.93,37.94,37078.0,31.8298,31.8634,31.7879,31.7963,37078.0
2019-09-10 11:30:00,37.94,38.0,37.93,37.98,27671.0,31.7963,31.8466,31.7879,31.8298,27671.0
2019-09-10 11:40:00,37.98,38.02,37.9,38.01,23046.0,31.8298,31.8634,31.7628,31.855,23046.0
2019-09-10 11:50:00,38.01,38.07,37.98,38.04,32110.0,31.855,31.9053,31.8298,31.8801,32110.0
2019-09-10 12:00:00,38.04,38.05,37.97,38.02,24221.0,31.8801,31.8885,31.8215,31.8634,24221.0
2019-09-10 12:10:00,38.02,38.13,38.02,38.1,18988.0,31.8634,31.9556,31.8634,31.9304,18988.0
2019-09-10 12:20:00,38.11,38.13,38.09,38.12,14652.0,31.9388,31.9556,31.922,31.9472,14652.0
2019-09-10 12:30:00,38.11,38.12,38.05,38.05,25800.0,31.9388,31.9472,31.8885,31.8885,25800.0
2019-09-10 12:40:00,38.06,38.08,38.01,38.03,19977.0,31.8969,31.9137,31.855,31.8717,19977.0
2019-09-10 12:50:00,38.03,38.08,38.02,38.02,24876.0,31.8717,31.9137,31.8634,31.8634,24876.0
2019-09-10 13:00:00,38.03,38.11,38.03,38.06,27703.0,31.8717,31.9388,31.8717,31.8969,27703.0
2019-09-10 13:10:00,38.05,38.07,37.98,38.01,22550.0,31.8885,31.9053,31.8298,31.855,22550.0
2019-09-10 13:20:00,38.0,38.0,37.93,37.95,21327.0,31.8466,31.8466,31.7879,31.8047,21327.0
2019-09-10 13:30:00,37.95,37.98,37.92,37.94,18761.0,31.8047,31.8298,31.7796,31.7963,18761.0
2019-09-10 13:40:00,37.93,37.96,37.91,37.92,26936.0,31.7879,31.8131,31.7712,31.7796,26936.0
2019-09-10 13:50:00,37.93,37.95,37.86,37.86,16260.0,31.7879,31.8047,31.7293,31.7293,16260.0
2019-09-10 14:00:00,37.86,37.88,37.8,37.8,26977.0,31.7293,31.746,31.679,31.679,26977.0
2019-09-10 14:10:00,37.8,37.84,37.76,37.76,22225.0,31.679,31.7125,31.6455,31.6455,22225.0
2019-09-10 14:20:00,37.76,37.77,37.69,37.7,23927.0,31.6455,31.6539,31.5868,31.5952,23927.0
2019-09-10 14:30:00,37.7,37.81,37.7,37.8,30540.0,31.5952,31.6874,31.5952,31.679,30540.0
2019-09-10 14:40:00,37.8,37.81,37.74,37.76,26709.0,31.679,31.6874,31.6287,31.6455,26709.0
2019-09-10 14:50:00,37.77,37.87,37.73,37.87,26049.0,31.6539,31.7377,31.6203,31.7377,26049.0
2019-09-10 15:00:00,37.87,37.87,37.77,37.79,49493.0,31.7377,31.7377,31.6539,31.6706,49493.0
2019-09-10 15:10:00,37.79,37.83,37.77,37.83,35614.0,31.6706,31.7041,31.6539,31.7041,35614.0
2019-09-10 15:20:00,37.82,37.83,37.75,37.8,49442.0,31.6958,31.7041,31.6371,31.679,49442.0
2019-09-10 15:30:00,37.8,37.81,37.75,37.77,65700.0,31.679,31.6874,31.6371,31.6539,65700.0
2019-09-10 15:40:00,37.77,37.85,37.75,37.84,89672.0,31.6539,31.7209,31.6371,31.7125,89672.0
2019-09-10 15:50:00,37.85,37.99,37.8,37.99,377846.0,31.7209,31.8382,31.679,31.8382,377846.0
2019-09-11 09:30:00,38.1,38.2,37.82,38.01,16901.0,31.9304,32.0142,31.6958,31.855,16901.0
2019-09-11 09:40:00,38.0,38.21,37.99,38.2,7651.0,31.8466,32.0226,31.8382,32.0142,7651.0
2019-09-11 09:50:00,38.2,38.26,38.16,38.24,19158.0,32.0142,32.0645,31.9807,32.0477,19158.0
2019-09-11 10:00:00,38.24,38.39,38.23,38.37,20138.0,32.0477,32.1735,32.0394,32.1567,20138.0
2019-09-11 10:10:00,38.38,38.46,38.3,38.37,23106.0,32.1651,32.2321,32.098,32.1567,23106.0
2019-09-11 10:20:00,38.38,38.57,38.37,38.52,32158.0,32.1651,32.3243,32.1567,32.2824,32158.0
2019-09-11 10:30:00,38.52,38.54,38.4,38.47,40168.0,32.2824,32.2992,32.1818,32.2405,40168.0
2019-09-11 10:40:00,38.47,38.49,38.4,38.46,23435.0,32.2405,32.2573,32.1818,32.2321,23435.0
2019-09-11 10:50:00,38.45,38.67,38.43,38.62,21658.0,32.2237,32.4081,32.207,32.3662,21658.0
2019-09-11 11:00:00,38.62,38.74,38.61,38.71,35469.0,32.3662,32.4668,32.3578,32.4416,35469.0
2019-09-11 11:10:00,38.69,38.71,38.54,38.59,27516.0,32.4249,32.4416,32.2992,32.3411,27516.0
2019-09-11 11:20:00,38.59,38.64,38.56,38.57,15819.0,32.3411,32.383,32.3159,32.3243,15819.0
2019-09-11 11:30:00,38.58,38.75,38.58,38.68,18869.0,32.3327,32.4752,32.3327,32.4165,18869.0
2019-09-11 11:40:00,38.68,38.78,38.64,38.78,22379.0,32.4165,32.5003,32.383,32.5003,22379.0
2019-09-11 11:50:00,38.8,38.9,38.78,38.89,89287.0,32.5171,32.6009,32.5003,32.5925,89287.0
2019-09-11 12:00:00,38.88,38.93,38.82,38.83,30345.0,32.5841,32.626,32.5338,32.5422,30345.0
2019-09-11 12:10:00,38.83,38.84,38.79,38.79,21394.0,32.5422,32.5506,32.5087,32.5087,21394.0
2019-09-11 12:20:00,38.79,38.9,38.79,38.89,29600.0,32.5087,32.6009,32.5087,32.5925,29600.0
2019-09-11 12:30:00,38.88,38.92,38.87,38.89,12595.0,32.5841,32.6176,32.5757,32.5925,12595.0
2019-09-11 12:40:00,38.88,38.92,38.79,38.8,72756.0,32.5841,32.6176,32.5087,32.5171,72756.0
2019-09-11 12:50:00,38.8,38.84,38.79,38.83,25860.0,32.5171,32.5506,32.5087,32.5422,25860.0
2019-09-11 13:00:00,38.82,38.86,38.8,38.81,22356.0,32.5338,32.5673,32.5171,32.5254,22356.0
2019-09-11 13:10:00,38.81,38.85,38.8,38.81,14631.0,32.5254,32.559,32.5171,32.5254,14631.0
2019-09-11 13:20:00,38.82,38.83,38.79,38.81,20717.0,32.5338,32.5422,32.5087,32.5254,20717.0
2019-09-11 13:30:00,38.81,38.83,38.75,38.75,20461.0,32.5254,32.5422,32.4752,32.4752,20461.0
2019-09-11 13:40:00,38.75,38.78,38.68,38.76,29245.0,32.4752,32.5003,32.4165,32.4835,29245.0
2019-09-11 13:50:00,38.76,38.82,38.73,38.73,22066.0,32.4835,32.5338,32.4584,32.4584,22066.0
2019-09-11 14:00:00,38.74,38.76,38.68,38.69,16151.0,32.4668,32.4835,32.4165,32.4249,16151.0
2019-09-11 14:10:00,38.69,38.72,38.67,38.71,21655.0,32.4249,32.45,32.4081,32.4416,21655.0
2019-09-11 14:20:00,38.71,38.72,38.61,38.62,20234.0,32.4416,32.45,32.3578,32.3662,20234.0
2019-09-11 14:30:00,38.62,38.63,38.53,38.58,42892.0,32.3662,32.3746,32.2908,32.3327,42892.0
2019-09-11 14:40:00,38.59,38.68,38.59,38.68,14881.0,32.3411,32.4165,32.3411,32.4165,14881.0
2019-09-11 14:50:00,38.68,38.7,38.65,38.67,25501.0,32.4165,32.4333,32.3914,32.4081,25501.0
2019-09-11 15:00:00,38.67,38.68,38.63,38.67,30323.0,32.4081,32.4165,32.3746,32.4081,30323.0
2019-09-11 15:10:00,38.66,38.67,38.58,38.63,32099.0,32.3997,32.4081,32.3327,32.3746,32099.0
2019-09-11 15:20:00,38.63,38.68,38.59,38.59,47393.0,32.3746,32.4165,32.3411,32.3411,47393.0
2019-09-11 15:30:00,38.6,38.65,38.58,38.61,59357.0,32.3494,32.3914,32.3327,32.3578,59357.0
2019-09-11 15:40:00,38.61,38.64,38.57,38.59,102035.0,32.3578,32.383,32.3243,32.3411,102035.0
2019-09-11 15:50:00,38.59,38.64,38.58,38.62,309861.0,32.3411,32.383,32.3327,32.3662,309861.0
2019-09-12 09:30:00,38.52,38.76,38.47,38.63,39158.0,32.2824,32.4835,32.2405,32.3746,39158.0
2019-09-12 09:40:00,38.65,38.67,38.48,38.52,17436.0,32.3914,32.4081,32.2489,32.2824,17436.0
2019-09-12 09:50:00,38.49,38.57,38.4,38.41,114913.0,32.2573,32.3243,32.1818,32.1902,114913.0
2019-09-12 10:00:00,38.4,38.51,38.38,38.4,25765.0,32.1818,32.274,32.1651,32.1818,25765.0
2019-09-12 10:10:00,38.4,38.63,38.4,38.62,26000.0,32.1818,32.3746,32.1818,32.3662,26000.0
2019-09-12 10:20:00,38.61,38.69,38.55,38.56,22460.0,32.3578,32.4249,32.3075,32.3159,22460.0
2019-09-12 10:30:00,38.58,38.58,38.44,38.48,46245.0,32.3327,32.3327,32.2154,32.2489,46245.0
2019-09-12 10:40:00,38.49,38.52,38.38,38.45,111596.0,32.2573,32.2824,32.1651,32.2237,111596.0
2019-09-12 10:50:00,38.45,38.54,38.35,38.41,47270.0,32.2237,32.2992,32.1399,32.1902,47270.0
2019-09-12 11:00:00,38.42,38.5,38.39,38.5,39072.0,32.1986,32.2656,32.1735,32.2656,39072.0
2019-09-12 11:10:00,38.5,38.51,38.36,38.4,72759.0,32.2656,32.274,32.1483,32.1818,72759.0
2019-09-12 11:20:00,38.4,38.48,38.38,38.45,27218.0,32.1818,32.2489,32.1651,32.2237,27218.0
2019-09-12 11:30:00,38.44,38.44,38.36,38.38,79766.0,32.2154,32.2154,32.1483,32.1651,79766.0
2019-09-12 11:40:00,38.38,38.46,38.35,38.44,80498.0,32.1651,32.2321,32.1399,32.2154,80498.0
2019-09-12 11:50:00,38.44,38.5,38.4,38.48,18478.0,32.2154,32.2656,32.1818,32.2489,18478.0
2019-09-12 12:00:00,38.49,38.51,38.41,38.42,23142.0,32.2573,32.274,32.1902,32.1986,23142.0
2019-09-12 12:10:00,38.42,38.43,38.26,38.32,24793.0,32.1986,32.207,32.0645,32.1148,24793.0
2019-09-12 12:20:00,38.31,38.38,38.29,38.37,20762.0,32.1064,32.1651,32.0896,32.1567,20762.0
2019-09-12 12:30:00,38.37,38.41,38.32,38.4,25114.0,32.1567,32.1902,32.1148,32.1818,25114.0
2019-09-12 12:40:00,38.41,38.46,38.37,38.41,35982.0,32.1902,32.2321,32.1567,32.1902,35982.0
2019-09-12 12:50:00,38.41,38.46,38.4,38.45,27238.0,32.1902,32.2321,32.1818,32.2237,27238.0
2019-09-12 13:00:00,38.45,38.45,38.38,38.41,18280.0,32.2237,32.2237,32.1651,32.1902,18280.0
2019-09-12 13:10:00,38.41,38.43,38.39,38.4,16344.0,32.1902,32.207,32.1735,32.1818,16344.0
2019-09-12 13:20:00,38.4,38.43,38.35,38.4,70615.0,32.1818,32.207,32.1399,32.1818,70615.0
2019-09-12 13:30:00,38.42,38.42,38.35,38.42,35965.0,32.1986,32.1986,32.1399,32.1986,35965.0
2019-09-12 13:40:00,38.42,38.57,38.42,38.57,18264.0,32.1986,32.3243,32.1986,32.3243,18264.0
2019-09-12 13:50:00,38.57,38.64,38.57,38.64,17167.0,32.3243,32.383,32.3243,32.383,17167.0
2019-09-12 14:00:00,38.62,38.63,38.51,38.52,123073.0,32.3662,32.3746,32.274,32.2824,123073.0
2019-09-12 14:10:00,38.52,38.52,38.47,38.48,78191.0,32.2824,32.2824,32.2405,32.2489,78191.0
2019-09-12 14:20:00,38.48,38.52,38.47,38.52,28802.0,32.2489,32.2824,32.2405,32.2824,28802.0
2019-09-12 14:30:00,38.51,38.52,38.47,38.48,40614.0,32.274,32.2824,32.2405,32.2489,40614.0
2019-09-12 14:40:00,38.48,38.49,38.44,38.46,29576.0,32.2489,32.2573,32.2154,32.2321,29576.0
2019-09-12 14:50:00,38.46,38.47,38.43,38.46,24679.0,32.2321,32.2405,32.207,32.2321,24679.0
2019-09-12 15:00:00,38.45,38.46,38.39,38.39,23696.0,32.2237,32.2321,32.1735,32.1735,23696.0
2019-09-12 15:10:00,38.39,38.39,38.33,38.34,20509.0,32.1735,32.1735,32.1232,32.1315,20509.0
2019-09-12 15:20:00,38.33,38.39,38.31,38.34,36790.0,32.1232,32.1735,32.1064,32.1315,36790.0
2019-09-12 15:30:00,38.34,38.43,38.34,38.41,45051.0,32.1315,32.207,32.1315,32.1902,45051.0
2019-09-12 15:40:00,38.41,38.48,38.38,38.43,78310.0,32.1902,32.2489,32.1651,32.207,78310.0
2019-09-12 15:50:00,38.42,38.42,38.28,38.3,204580.0,32.1986,32.1986,32.0813,32.098,204580.0
2019-09-13 09:30:00,38.14,38.33,37.73,38.28,101027.0,31.9639,32.1232,31.6203,32.0813,101027.0
2019-09-13 09:40:00,38.29,38.61,38.25,38.6,63160.0,32.0896,32.3578,32.0561,32.3494,63160.0
2019-09-13 09:50:00,38.62,38.66,38.46,38.5,44940.0,32.3662,32.3997,32.2321,32.2656,44940.0
2019-09-13 10:00:00,38.5,38.67,38.48,38.61,147444.0,32.2656,32.4081,32.2489,32.3578,147444.0
2019-09-13 10:10:00,38.58,38.66,38.55,38.61,49358.0,32.3327,32.3997,32.3075,32.3578,49358.0
2019-09-13 10:20:00,38.62,38.71,38.52,38.52,67975.0,32.3662,32.4416,32.2824,32.2824,67975.0
2019-09-13 10:30:00,38.52,38.54,38.34,38.34,37573.0,32.2824,32.2992,32.1315,32.1315,37573.0
2019-09-13 10:40:00,38.35,38.44,38.31,38.37,40553.0,32.1399,32.2154,32.1064,32.1567,40553.0
2019-09-13 10:50:00,38.36,38.45,38.22,38.4,109123.0,32.1483,32.2237,32.031,32.1818,109123.0
2019-09-13 11:00:00,38.39,38.49,38.35,38.47,20672.0,32.1735,32.2573,32.1399,32.2405,20672.0
2019-09-13 11:10:00,38.47,38.55,38.45,38.54,28469.0,32.2405,32.3075,32.2237,32.2992,28469.0
2019-09-13 11:20:00,38.55,38.55,38.46,38.48,32747.0,32.3075,32.3075,32.2321,32.2489,32747.0
2019-09-13 11:30:00,38.49,38.53,38.47,38.52,44382.0,32.2573,32.2908,32.2405,32.2824,44382.0
2019-09-13 11:40:00,38.52,38.52,38.4,38.47,35230.0,32.2824,32.2824,32.1818,32.2405,35230.0
2019-09-13 11:50:00,38.46,38.47,38.41,38.41,31883.0,32.2321,32.2405,32.1902,32.1902,31883.0
2019-09-13 12:00:00,38.41,38.44,38.35,38.37,29440.0,32.1902,32.2154,32.1399,32.1567,29440.0
2019-09-13 12:10:00,38.37,38.45,38.37,38.41,25309.0,32.1567,32.2237,32.1567,32.1902,25309.0
2019-09-13 12:20:00,38.41,38.42,38.31,38.32,19722.0,32.1902,32.1986,32.1064,32.1148,19722.0
2019-09-13 12:30:00,38.33,38.42,38.32,38.42,23707.0,32.1232,32.1986,32.1148,32.1986,23707.0
2019-09-13 12:40:00,38.41,38.51,38.41,38.51,26406.0,32.1902,32.274,32.1902,32.274,26406.0
2019-09-13 12:50:00,38.5,38.51,38.48,38.48,20594.0,32.2656,32.274,32.2489,32.2489,20594.0
2019-09-13 13:00:00,38.48,38.51,38.46,38.5,21180.0,32.2489,32.274,32.2321,32.2656,21180.0
2019-09-13 13:10:00,38.5,38.53,38.49,38.51,33307.0,32.2656,32.2908,32.2573,32.274,33307.0
2019-09-13 13:20:00,38.5,38.52,38.48,38.48,30016.0,32.2656,32.2824,32.2489,32.2489,30016.0
2019-09-13 13:30:00,38.49,38.5,38.47,38.48,19818.0,32.2573,32.2656,32.2405,32.2489,19818.0
2019-09-13 13:40:00,38.48,38.55,38.43,38.55,38852.0,32.2489,32.3075,32.207,32.3075,38852.0
2019-09-13 13:50:00,38.55,38.6,38.54,38.55,41262.0,32.3075,32.3494,32.2992,32.3075,41262.0
2019-09-13 14:00:00,38.56,38.64,38.53,38.54,65548.0,32.3159,32.383,32.2908,32.2992,65548.0
2019-09-13 14:10:00,38.54,38.56,38.46,38.47,46565.0,32.2992,32.3159,32.2321,32.2405,46565.0
2019-09-13 14:20:00,38.48,38.52,38.47,38.5,28799.0,32.2489,32.2824,32.2405,32.2656,28799.0
2019-09-13 14:30:00,38.5,38.54,38.48,38.54,78569.0,32.2656,32.2992,32.2489,32.2992,78569.0
2019-09-13 14:40:00,38.54,38.6,38.52,38.55,43434.0,32.2992,32.3494,32.2824,32.3075,43434.0
2019-09-13 14:50:00,38.55,38.6,38.54,38.55,46271.0,32.3075,32.3494,32.2992,32.3075,46271.0
2019-09-13 15:00:00,38.55,38.56,38.47,38.48,52265.0,32.3075,32.3159,32.2405,32.2489,52265.0
2019-09-13 15:10:00,38.48,38.53,38.47,38.5,45376.0,32.2489,32.2908,32.2405,32.2656,45376.0
2019-09-13 15:20:00,38.5,38.53,38.45,38.45,66694.0,32.2656,32.2908,32.2237,32.2237,66694.0
2019-09-13 15:30:00,38.45,38.48,38.43,38.45,103616.0,32.2237,32.2489,32.207,32.2237,103616.0
2019-09-13 15:40:00,38.45,38.49,38.43,38.48,110375.0,32.2237,32.2573,32.207,32.2489,110375.0
2019-09-13 15:50:00,38.48,38.55,38.48,38.5,266056.0,32.2489,32.3075,32.2489,32.2656,266056.0
2019-09-16 09:30:00,38.53,38.62,38.41,38.43,38078.0,32.2908,32.3662,32.1902,32.207,38078.0
2019-09-16 09:40:00,38.45,38.5,38.38,38.45,20239.0,32.2237,32.2656,32.1651,32.2237,20239.0
2019-09-16 09:50:00,38.42,38.55,38.35,38.54,23826.0,32.1986,32.3075,32.1399,32.2992,23826.0
2019-09-16 10:00:00,38.52,38.61,38.51,38.56,25925.0,32.2824,32.3578,32.274,32.3159,25925.0
2019-09-16 10:10:00,38.56,38.65,38.5,38.57,71538.0,32.3159,32.3914,32.2656,32.3243,71538.0
2019-09-16 10:20:00,38.58,38.64,38.56,38.61,55302.0,32.3327,32.383,32.3159,32.3578,55302.0
2019-09-16 10:30:00,38.61,38.64,38.56,38.61,30155.0,32.3578,32.383,32.3159,32.3578,30155.0
2019-09-16 10:40:00,38.61,38.69,38.6,38.67,41583.0,32.3578,32.4249,32.3494,32.4081,41583.0
2019-09-16 10:50:00,38.66,38.74,38.66,38.68,34042.0,32.3997,32.4668,32.3997,32.4165,34042.0
2019-09-16 11:00:00,38.68,38.83,38.67,38.81,28600.0,32.4165,32.5422,32.4081,32.5254,28600.0
2019-09-16 11:10:00,38.82,38.87,38.8,38.83,24496.0,32.5338,32.5757,32.5171,32.5422,24496.0
2019-09-16 11:20:00,38.83,38.87,38.81,38.82,28903.0,32.5422,32.5757,32.5254,32.5338,28903.0
2019-09-16 11:30:00,38.83,38.89,38.81,38.86,33492.0,32.5422,32.5925,32.5254,32.5673,33492.0
2019-09-16 11:40:00,38.87,38.87,38.7,38.73,46852.0,32.5757,32.5757,32.4333,32.4584,46852.0
2019-09-16 11:50:00,38.73,38.74,38.61,38.61,29389.0,32.4584,32.4668,32.3578,32.3578,29389.0
2019-09-16 12:00:00,38.61,38.67,38.61,38.67,30436.0,32.3578,32.4081,32.3578,32.4081,30436.0
2019-09-16 12:10:00,38.66,38.74,38.66,38.7,73518.0,32.3997,32.4668,32.3997,32.4333,73518.0
2019-09-16 12:20:00,38.69,38.73,38.67,38.7,24806.0,32.4249,32.4584,32.4081,32.4333,24806.0
2019-09-16 12:30:00,38.7,38.74,38.7,38.72,18780.0,32.4333,32.4668,32.4333,32.45,18780.0
2019-09-16 12:40:00,38.72,38.73,38.69,38.71,24521.0,32.45,32.4584,32.4249,32.4416,24521.0
2019-09-16 12:50:00,38.71,38.75,38.7,38.73,21411.0,32.4416,32.4752,32.4333,32.4584,21411.0
2019-09-16 13:00:00,38.73,38.75,38.72,38.73,15709.0,32.4584,32.4752,32.45,32.4584,15709.0
2019-09-16 13:10:00,38.73,38.78,38.72,38.76,24002.0,32.4584,32.5003,32.45,32.4835,24002.0
2019-09-16 13:20:00,38.76,38.83,38.76,38.79,33105.0,32.4835,32.5422,32.4835,32.5087,33105.0
2019-09-16 13:30:00,38.79,38.8,38.74,38.75,24751.0,32.5087,32.5171,32.4668,32.4752,24751.0
2019-09-16 13:40:00,38.75,38.79,38.74,38.76,44277.0,32.4752,32.5087,32.4668,32.4835,44277.0
2019-09-16 13:50:00,38.76,38.79,38.74,38.75,30222.0,32.4835,32.5087,32.4668,32.4752,30222.0
2019-09-16 14:00:00,38.76,38.78,38.72,38.72,16596.0,32.4835,32.5003,32.45,32.45,16596.0
2019-09-16 14:10:00,38.72,38.77,38.69,38.76,26609.0,32.45,32.4919,32.4249,32.4835,26609.0
2019-09-16 14:20:00,38.76,38.78,38.74,38.77,12476.0,32.4835,32.5003,32.4668,32.4919,12476.0
2019-09-16 14:30:00,38.77,38.78,38.73,38.74,23399.0,32.4919,32.5003,32.4584,32.4668,23399.0
2019-09-16 14:40:00,38.74,38.78,38.7,38.75,46090.0,32.4668,32.5003,32.4333,32.4752,46090.0
2019-09-16 14:50:00,38.75,38.75,38.7,38.74,85804.0,32.4752,32.4752,32.4333,32.4668,85804.0
2019-09-16 15:00:00,38.74,38.78,38.73,38.76,33389.0,32.4668,32.5003,32.4584,32.4835,33389.0
2019-09-16 15:10:00,38.76,38.8,38.74,38.76,56904.0,32.4835,32.5171,32.4668,32.4835,56904.0
2019-09-16 15:20:00,38.76,38.84,38.74,38.83,67199.0,32.4835,32.5506,32.4668,32.5422,67199.0
2019-09-16 15:30:00,38.83,38.96,38.83,38.9,62236.0,32.5422,32.6512,32.5422,32.6009,62236.0
2019-09-16 15:40:00,38.91,38.97,38.89,38.93,86584.0,32.6092,32.6595,32.5925,32.626,86584.0
2019-09-16 15:50:00,38.93,39.04,38.92,39.02,380714.0,32.626,32.7182,32.6176,32.7014,380714.0
2019-09-17 09:30:00,39.1,39.2,38.8,38.99,33252.0,32.7685,32.8523,32.5171,32.6763,33252.0
2019-09-17 09:40:00,39.02,39.09,38.88,39.07,48079.0,32.7014,32.7601,32.5841,32.7433,48079.0
2019-09-17 09:50:00,39.07,39.13,39.01,39.09,44329.0,32.7433,32.7936,32.6931,32.7601,44329.0
2019-09-17 10:00:00,39.09,39.09,38.92,38.98,33850.0,32.7601,32.7601,32.6176,32.6679,33850.0
2019-09-17 10:10:00,38.99,39.0,38.86,38.92,32690.0,32.6763,32.6847,32.5673,32.6176,32690.0
2019-09-17 10:20:00,38.92,39.02,38.89,39.01,35471.0,32.6176,32.7014,32.5925,32.6931,35471.0
2019-09-17 10:30:00,39.01,39.16,39.01,39.08,48554.0,32.6931,32.8188,32.6931,32.7517,48554.0
2019-09-17 10:40:00,39.08,39.2,39.08,39.18,41138.0,32.7517,32.8523,32.7517,32.8355,41138.0
2019-09-17 10:50:00,39.19,39.21,39.11,39.15,36500.0,32.8439,32.8607,32.7769,32.8104,36500.0
2019-09-17 11:00:00,39.15,39.25,39.14,39.2,33596.0,32.8104,32.8942,32.802,32.8523,33596.0
2019-09-17 11:10:00,39.2,39.23,39.16,39.21,36523.0,32.8523,32.8774,32.8188,32.8607,36523.0
2019-09-17 11:20:00,39.21,39.34,39.21,39.26,53264.0,32.8607,32.9696,32.8607,32.9026,53264.0
2019-09-17 11:30:00,39.25,39.3,39.23,39.27,32854.0,32.8942,32.9361,32.8774,32.911,32854.0
2019-09-17 11:40:00,39.27,39.3,39.24,39.3,35638.0,32.911,32.9361,32.8858,32.9361,35638.0
2019-09-17 11:50:00,39.3,39.3,39.25,39.28,33528.0,32.9361,32.9361,32.8942,32.9193,33528.0
2019-09-17 12:00:00,39.27,39.35,39.27,39.3,30135.0,32.911,32.978,32.911,32.9361,30135.0
2019-09-17 12:10:00,39.29,39.37,39.29,39.31,38511.0,32.9277,32.9948,32.9277,32.9445,38511.0
2019-09-17 12:20:00,39.31,39.31,39.23,39.26,25089.0,32.9445,32.9445,32.8774,32.9026,25089.0
2019-09-17 12:30:00,39.26,39.29,39.25,39.27,27075.0,32.9026,32.9277,32.8942,32.911,27075.0
2019-09-17 12:40:00,39.27,39.31,39.23,39.31,36925.0,32.911,32.9445,32.8774,32.9445,36925.0
2019-09-17 12:50:00,39.3,39.35,39.29,39.33,24227.0,32.9361,32.978,32.9277,32.9612,24227.0
2019-09-17 13:00:00,39.32,39.32,39.2,39.22,41864.0,32.9529,32.9529,32.8523,32.8691,41864.0
2019-09-17 13:10:00,39.23,39.24,39.16,39.21,29519.0,32.8774,32.8858,32.8188,32.8607,29519.0
2019-09-17 13:20:00,39.21,39.23,39.14,39.16,27300.0,32.8607,32.8774,32.802,32.8188,27300.0
2019-09-17 13:30:00,39.15,39.18,39.07,39.1,38519.0,32.8104,32.8355,32.7433,32.7685,38519.0
2019-09-17 13:40:00,39.1,39.2,39.09,39.18,38758.0,32.7685,32.8523,32.7601,32.8355,38758.0
2019-09-17 13:50:00,39.19,39.25,39.17,39.23,35390.0,32.8439,32.8942,32.8271,32.8774,35390.0
2019-09-17 14:00:00,39.23,39.29,39.23,39.26,33625.0,32.8774,32.9277,32.8774,32.9026,33625.0
2019-09-17 14:10:00,39.27,39.32,39.25,39.25,21717.0,32.911,32.9529,32.8942,32.8942,21717.0
2019-09-17 14:20:00,39.25,39.26,39.15,39.16,37984.0,32.8942,32.9026,32.8104,32.8188,37984.0
2019-09-17 14:30:00,39.16,39.19,39.14,39.14,40800.0,32.8188,32.8439,32.802,32.802,40800.0
2019-09-17 14:40:00,39.15,39.2,39.15,39.2,23591.0,32.8104,32.8523,32.8104,32.8523,23591.0
2019-09-17 14:50:00,39.2,39.2,39.12,39.14,47743.0,32.8523,32.8523,32.7852,32.802,47743.0
2019-09-17 15:00:00,39.15,39.15,39.04,39.06,61396.0,32.8104,32.8104,32.7182,32.735,61396.0
2019-09-17 15:10:00,39.06,39.07,39.03,39.05,46557.0,32.735,32.7433,32.7098,32.7266,46557.0
2019-09-17 15:20:00,39.05,39.07,39.03,39.05,61181.0,32.7266,32.7433,32.7098,32.7266,61181.0
2019-09-17 15:30:00,39.05,39.11,39.04,39.1,104405.0,32.7266,32.7769,32.7182,32.7685,104405.0
2019-09-17 15:40:00,39.1,39.11,39.08,39.09,102067.0,32.7685,32.7769,32.7517,32.7601,102067.0
2019-09-17 15:50:00,39.09,39.09,38.98,39.03,444999.0,32.7601,32.7601,32.6679,32.7098,444999.0
2019-09-18 09:30:00,39.08,39.13,38.78,38.8,31748.0,32.7517,32.7936,32.5003,32.5171,31748.0
2019-09-18 09:40:00,38.8,38.82,38.69,38.73,44702.0,32.5171,32.5338,32.4249,32.4584,44702.0
2019-09-18 09:50:00,38.71,38.74,38.57,38.67,43448.0,32.4416,32.4668,32.3243,32.4081,43448.0
2019-09-18 10:00:00,38.67,38.87,38.66,38.87,41451.0,32.4081,32.5757,32.3997,32.5757,41451.0
2019-09-18 10:10:00,38.86,38.97,38.83,38.94,23949.0,32.5673,32.6595,32.5422,32.6344,23949.0
2019-09-18 10:20:00,38.94,38.97,38.91,38.94,26033.0,32.6344,32.6595,32.6092,32.6344,26033.0
2019-09-18 10:30:00,38.94,38.96,38.79,38.8,63136.0,32.6344,32.6512,32.5087,32.5171,63136.0
2019-09-18 10:40:00,38.79,38.91,38.77,38.86,62886.0,32.5087,32.6092,32.4919,32.5673,62886.0
2019-09-18 10:50:00,38.86,38.87,38.79,38.82,56439.0,32.5673,32.5757,32.5087,32.5338,56439.0
2019-09-18 11:00:00,38.82,38.87,38.81,38.83,58624.0,32.5338,32.5757,32.5254,32.5422,58624.0
2019-09-18 11:10:00,38.83,38.88,38.8,38.81,56738.0,32.5422,32.5841,32.5171,32.5254,56738.0
2019-09-18 11:20:00,38.81,38.85,38.78,38.84,24477.0,32.5254,32.559,32.5003,32.5506,24477.0
2019-09-18 11:30:00,38.85,38.92,38.84,38.89,109663.0,32.559,32.6176,32.5506,32.5925,109663.0
2019-09-18 11:40:00,38.9,38.91,38.86,38.87,14912.0,32.6009,32.6092,32.5673,32.5757,14912.0
2019-09-18 11:50:00,38.87,38.96,38.86,38.96,51764.0,32.5757,32.6512,32.5673,32.6512,51764.0
2019-09-18 12:00:00,38.95,38.96,38.91,38.93,14778.0,32.6428,32.6512,32.6092,32.626,14778.0
2019-09-18 12:10:00,38.92,38.94,38.88,38.9,21807.0,32.6176,32.6344,32.5841,32.6009,21807.0
2019-09-18 12:20:00,38.9,38.95,38.89,38.92,16887.0,32.6009,32.6428,32.5925,32.6176,16887.0
2019-09-18 12:30:00,38.93,38.93,38.87,38.91,12472.0,32.626,32.626,32.5757,32.6092,12472.0
2019-09-18 12:40:00,38.91,38.95,38.88,38.91,27470.0,32.6092,32.6428,32.5841,32.6092,27470.0
2019-09-18 12:50:00,38.91,38.96,38.9,38.93,19407.0,32.6092,32.6512,32.6009,32.626,19407.0
2019-09-18 13:00:00,38.93,39.0,38.91,39.0,36107.0,32.626,32.6847,32.6092,32.6847,36107.0
2019-09-18 13:10:00,39.0,39.07,38.96,39.05,122255.0,32.6847,32.7433,32.6512,32.7266,122255.0
2019-09-18 13:20:00,39.04,39.05,38.96,38.98,29061.0,32.7182,32.7266,32.6512,32.6679,29061.0
2019-09-18 13:30:00,38.98,39.02,38.97,39.0,27429.0,32.6679,32.7014,32.6595,32.6847,27429.0
2019-09-18 13:40:00,39.01,39.02,38.96,38.98,49937.0,32.6931,32.7014,32.6512,32.6679,49937.0
2019-09-18 13:50:00,38.98,39.06,38.95,38.99,30715.0,32.6679,32.735,32.6428,32.6763,30715.0
2019-09-18 14:00:00,38.99,39.0,38.78,38.79,40684.0,32.6763,32.6847,32.5003,32.5087,40684.0
2019-09-18 14:10:00,38.79,38.8,38.65,38.68,45336.0,32.5087,32.5171,32.3914,32.4165,45336.0
2019-09-18 14:20:00,38.68,38.77,38.65,38.76,33213.0,32.4165,32.4919,32.3914,32.4835,33213.0
2019-09-18 14:30:00,38.77,38.83,38.73,38.76,31016.0,32.4919,32.5422,32.4584,32.4835,31016.0
2019-09-18 14:40:00,38.74,38.76,38.64,38.75,62204.0,32.4668,32.4835,32.383,32.4752,62204.0
2019-09-18 14:50:00,38.74,38.93,38.74,38.91,69087.0,32.4668,32.626,32.4668,32.6092,69087.0
2019-09-18 15:00:00,38.91,38.93,38.84,38.85,88112.0,32.6092,32.626,32.5506,32.559,88112.0
2019-09-18 15:10:00,38.84,38.91,38.81,38.9,49363.0,32.5506,32.6092,32.5254,32.6009,49363.0
2019-09-18 15:20:00,38.9,38.94,38.86,38.91,41274.0,32.6009,32.6344,32.5673,32.6092,41274.0
2019-09-18 15:30:00,38.92,39.02,38.9,39.0,73649.0,32.6176,32.7014,32.6009,32.6847,73649.0
2019-09-18 15:40:00,39.0,39.0,38.91,38.95,78657.0,32.6847,32.6847,32.6092,32.6428,78657.0
2019-09-18 15:50:00,38.95,39.02,38.93,38.95,262902.0,32.6428,32.7014,32.626,32.6428,262902.0
2019-09-19 09:30:00,39.07,39.16,39.03,39.15,21506.0,32.7433,32.8188,32.7098,32.8104,21506.0
2019-09-19 09:40:00,39.14,39.17,39.0,39.0,16192.0,32.802,32.8271,32.6847,32.6847,16192.0
2019-09-19 09:50:00,39.0,39.02,38.84,38.85,17450.0,32.6847,32.7014,32.5506,32.559,17450.0
2019-09-19 10:00:00,38.85,39.0,38.83,38.95,17624.0,32.559,32.6847,32.5422,32.6428,17624.0
2019-09-19 10:10:00,38.97,38.98,38.93,38.94,27138.0,32.6595,32.6679,32.626,32.6344,27138.0
2019-09-19 10:20:00,38.93,38.98,38.9,38.97,16698.0,32.626,32.6679,32.6009,32.6595,16698.0
2019-09-19 10:30:00,38.97,38.98,38.94,38.95,22984.0,32.6595,32.6679,32.6344,32.6428,22984.0
2019-09-19 10:40:00,38.95,39.02,38.94,39.0,47516.0,32.6428,32.7014,32.6344,32.6847,47516.0
2019-09-19 10:50:00,39.01,39.11,38.96,38.97,40860.0,32.6931,32.7769,32.6512,32.6595,40860.0
2019-09-19 11:00:00,38.96,38.96,38.87,38.94,25148.0,32.6512,32.6512,32.5757,32.6344,25148.0
2019-09-19 11:10:00,38.93,38.99,38.91,38.99,75996.0,32.626,32.6763,32.6092,32.6763,75996.0
2019-09-19 11:20:00,39.0,39.04,38.98,38.99,28066.0,32.6847,32.7182,32.6679,32.6763,28066.0
2019-09-19 11:30:00,39.0,39.0,38.93,38.96,19718.0,32.6847,32.6847,32.626,32.6512,19718.0
2019-09-19 11:40:00,38.96,38.96,38.9,38.91,16916.0,32.6512,32.6512,32.6009,32.6092,16916.0
2019-09-19 11:50:00,38.91,38.95,38.88,38.95,16987.0,32.6092,32.6428,32.5841,32.6428,16987.0
2019-09-19 12:00:00,38.94,39.12,38.94,39.03,32723.0,32.6344,32.7852,32.6344,32.7098,32723.0
2019-09-19 12:10:00,39.02,39.06,39.0,39.05,15267.0,32.7014,32.735,32.6847,32.7266,15267.0
2019-09-19 12:20:00,39.05,39.06,39.0,39.01,12648.0,32.7266,32.735,32.6847,32.6931,12648.0
2019-09-19 12:30:00,39.0,39.05,38.99,39.03,12436.0,32.6847,32.7266,32.6763,32.7098,12436.0
2019-09-19 12:40:00,39.03,39.08,39.03,39.05,18311.0,32.7098,32.7517,32.7098,32.7266,18311.0
2019-09-19 12:50:00,39.06,39.07,38.99,39.02,18912.0,32.735,32.7433,32.6763,32.7014,18912.0
2019-09-19 13:00:00,39.02,39.06,39.01,39.03,13571.0,32.7014,32.735,32.6931,32.7098,13571.0
2019-09-19 13:10:00,39.03,39.05,39.01,39.04,17853.0,32.7098,32.7266,32.6931,32.7182,17853.0
2019-09-19 13:20:00,39.05,39.06,38.99,38.99,21523.0,32.7266,32.735,32.6763,32.6763,21523.0
2019-09-19 13:30:00,39.0,39.0,38.94,38.99,18033.0,32.6847,32.6847,32.6344,32.6763,18033.0
2019-09-19 13:40:00,38.99,39.0,38.94,39.0,12090.0,32.6763,32.6847,32.6344,32.6847,12090.0
2019-09-19 13:50:00,39.0,39.01,38.96,38.96,16917.0,32.6847,32.6931,32.6512,32.6512,16917.0
2019-09-19 14:00:00,38.97,39.01,38.96,38.98,13964.0,32.6595,32.6931,32.6512,32.6679,13964.0
2019-09-19 14:10:00,38.99,39.04,38.98,39.03,21946.0,32.6763,32.7182,32.6679,32.7098,21946.0
2019-09-19 14:20:00,39.03,39.06,38.98,39.0,38586.0,32.7098,32.735,32.6679,32.6847,38586.0
2019-09-19 14:30:00,39.0,39.01,38.94,38.96,25366.0,32.6847,32.6931,32.6344,32.6512,25366.0
2019-09-19 14:40:00,38.95,38.97,38.92,38.94,22675.0,32.6428,32.6595,32.6176,32.6344,22675.0
2019-09-19 14:50:00,38.94,38.96,38.91,38.92,28317.0,32.6344,32.6512,32.6092,32.6176,28317.0
2019-09-19 15:00:00,38.93,38.97,38.92,38.95,34825.0,32.626,32.6595,32.6176,32.6428,34825.0
2019-09-19 15:10:00,38.95,39.01,38.9,38.91,42171.0,32.6428,32.6931,32.6009,32.6092,42171.0
2019-09-19 15:20:00,38.92,38.94,38.79,38.8,77972.0,32.6176,32.6344,32.5087,32.5171,77972.0
2019-09-19 15:30:00,38.79,38.86,38.78,38.86,74636.0,32.5087,32.5673,32.5003,32.5673,74636.0
2019-09-19 15:40:00,38.86,38.86,38.78,38.79,86419.0,32.5673,32.5673,32.5003,32.5087,86419.0
2019-09-19 15:50:00,38.78,38.82,38.7,38.79,261766.0,32.5003,32.5338,32.4333,32.5087,261766.0
2019-09-20 09:30:00,39.02,39.26,38.99,39.1,479038.0,32.7014,32.9026,32.6763,32.7685,479038.0
2019-09-20 09:40:00,39.1,39.21,38.97,39.02,45080.0,32.7685,32.8607,32.6595,32.7014,45080.0
2019-09-20 09:50:00,39.03,39.04,38.77,38.81,45344.0,32.7098,32.7182,32.4919,32.5254,45344.0
2019-09-20 10:00:00,38.82,38.88,38.72,38.84,37471.0,32.5338,32.5841,32.45,32.5506,37471.0
2019-09-20 10:10:00,38.84,38.95,38.74,38.93,77385.0,32.5506,32.6428,32.4668,32.626,77385.0
2019-09-20 10:20:00,38.93,38.95,38.87,38.9,26091.0,32.626,32.6428,32.5757,32.6009,26091.0
2019-09-20 10:30:00,38.9,38.93,38.85,38.86,41577.0,32.6009,32.626,32.559,32.5673,41577.0
2019-09-20 10:40:00,38.86,38.91,38.79,38.89,41339.0,32.5673,32.6092,32.5087,32.5925,41339.0
2019-09-20 10:50:00,38.9,38.92,38.85,38.88,32910.0,32.6009,32.6176,32.559,32.5841,32910.0
2019-09-20 11:00:00,38.87,38.89,38.81,38.89,30654.0,32.5757,32.5925,32.5254,32.5925,30654.0
2019-09-20 11:10:00,38.89,38.93,38.86,38.9,36386.0,32.5925,32.626,32.5673,32.6009,36386.0
2019-09-20 11:20:00,38.89,39.03,38.89,39.0,26045.0,32.5925,32.7098,32.5925,32.6847,26045.0
2019-09-20 11:30:00,39.0,39.01,38.96,39.0,31657.0,32.6847,32.6931,32.6512,32.6847,31657.0
2019-09-20 11:40:00,39.0,39.01,38.96,39.01,33162.0,32.6847,32.6931,32.6512,32.6931,33162.0
2019-09-20 11:50:00,39.0,39.05,38.99,39.04,16651.0,32.6847,32.7266,32.6763,32.7182,16651.0
2019-09-20 12:00:00,39.05,39.06,39.01,39.05,19788.0,32.7266,32.735,32.6931,32.7266,19788.0
2019-09-20 12:10:00,39.04,39.07,39.02,39.02,23187.0,32.7182,32.7433,32.7014,32.7014,23187.0
2019-09-20 12:20:00,39.03,39.04,38.97,39.0,22301.0,32.7098,32.7182,32.6595,32.6847,22301.0
2019-09-20 12:30:00,39.0,39.03,38.97,38.99,19693.0,32.6847,32.7098,32.6595,32.6763,19693.0
2019-09-20 12:40:00,38.99,39.03,38.97,39.02,22038.0,32.6763,32.7098,32.6595,32.7014,22038.0
2019-09-20 12:50:00,39.01,39.04,38.99,39.0,20791.0,32.6931,32.7182,32.6763,32.6847,20791.0
2019-09-20 13:00:00,39.01,39.02,38.99,39.02,22416.0,32.6931,32.7014,32.6763,32.7014,22416.0
2019-09-20 13:10:00,39.01,39.01,38.77,38.86,37511.0,32.6931,32.6931,32.4919,32.5673,37511.0
2019-09-20 13:20:00,38.87,38.91,38.83,38.89,35894.0,32.5757,32.6092,32.5422,32.5925,35894.0
2019-09-20 13:30:00,38.89,38.89,38.82,38.86,16334.0,32.5925,32.5925,32.5338,32.5673,16334.0
2019-09-20 13:40:00,38.86,38.92,38.84,38.86,39348.0,32.5673,32.6176,32.5506,32.5673,39348.0
2019-09-20 13:50:00,38.87,38.91,38.82,38.88,42792.0,32.5757,32.6092,32.5338,32.5841,42792.0
2019-09-20 14:00:00,38.88,38.91,38.83,38.85,27804.0,32.5841,32.6092,32.5422,32.559,27804.0
2019-09-20 14:10:00,38.84,38.87,38.81,38.85,33338.0,32.5506,32.5757,32.5254,32.559,33338.0
2019-09-20 14:20:00,38.84,38.89,38.84,38.89,16245.0,32.5506,32.5925,32.5506,32.5925,16245.0
2019-09-20 14:30:00,38.89,38.96,38.87,38.94,21684.0,32.5925,32.6512,32.5757,32.6344,21684.0
2019-09-20 14:40:00,38.94,39.0,38.93,38.98,21481.0,32.6344,32.6847,32.626,32.6679,21481.0
2019-09-20 14:50:00,38.97,39.01,38.95,39.01,29349.0,32.6595,32.6931,32.6428,32.6931,29349.0
2019-09-20 15:00:00,39.02,39.05,39.0,39.02,23047.0,32.7014,32.7266,32.6847,32.7014,23047.0
2019-09-20 15:10:00,39.02,39.1,39.0,39.1,38621.0,32.7014,32.7685,32.6847,32.7685,38621.0
2019-09-20 15:20:00,39.09,39.12,39.07,39.08,51642.0,32.7601,32.7852,32.7433,32.7517,51642.0
2019-09-20 15:30:00,39.08,39.17,39.07,39.14,99919.0,32.7517,32.8271,32.7433,32.802,99919.0
2019-09-20 15:40:00,39.14,39.17,39.0,39.04,172759.0,32.802,32.8271,32.6847,32.7182,172759.0
2019-09-20 15:50:00,39.05,39.2,39.03,39.09,405433.0,32.7266,32.8523,32.7098,32.7601,405433.0
2019-09-23 09:30:00,38.99,39.39,38.85,39.39,53966.0,32.6763,33.0115,32.559,33.0115,53966.0
2019-09-23 09:40:00,39.4,39.62,39.36,39.44,105319.0,33.0199,33.2043,32.9864,33.0534,105319.0
2019-09-23 09:50:00,39.45,39.52,39.38,39.41,35929.0,33.0618,33.1205,33.0031,33.0283,35929.0
2019-09-23 10:00:00,39.4,39.41,39.27,39.27,24361.0,33.0199,33.0283,32.911,32.911,24361.0
2019-09-23 10:10:00,39.29,39.36,39.24,39.24,31047.0,32.9277,32.9864,32.8858,32.8858,31047.0
2019-09-23 10:20:00,39.26,39.32,39.23,39.28,42412.0,32.9026,32.9529,32.8774,32.9193,42412.0
2019-09-23 10:30:00,39.29,39.32,39.23,39.23,24884.0,32.9277,32.9529,32.8774,32.8774,24884.0
2019-09-23 10:40:00,39.23,39.32,39.23,39.3,26252.0,32.8774,32.9529,32.8774,32.9361,26252.0
2019-09-23 10:50:00,39.29,39.39,39.29,39.38,57899.0,32.9277,33.0115,32.9277,33.0031,57899.0
2019-09-23 11:00:00,39.39,39.54,39.38,39.42,59098.0,33.0115,33.1372,33.0031,33.0367,59098.0
2019-09-23 11:10:00,39.42,39.45,39.35,39.45,31526.0,33.0367,33.0618,32.978,33.0618,31526.0
2019-09-23 11:20:00,39.45,39.45,39.38,39.4,45721.0,33.0618,33.0618,33.0031,33.0199,45721.0
2019-09-23 11:30:00,39.4,39.43,39.33,39.34,44213.0,33.0199,33.045,32.9612,32.9696,44213.0
2019-09-23 11:40:00,39.34,39.34,39.23,39.24,28348.0,32.9696,32.9696,32.8774,32.8858,28348.0
2019-09-23 11:50:00,39.25,39.35,39.22,39.32,48994.0,32.8942,32.978,32.8691,32.9529,48994.0
2019-09-23 12:00:00,39.31,39.35,39.3,39.34,27423.0,32.9445,32.978,32.9361,32.9696,27423.0
2019-09-23 12:10:00,39.34,39.35,39.3,39.33,32330.0,32.9696,32.978,32.9361,32.9612,32330.0
2019-09-23 12:20:00,39.33,39.47,39.33,39.47,44616.0,32.9612,33.0786,32.9612,33.0786,44616.0
2019-09-23 12:30:00,39.47,39.5,39.46,39.5,27742.0,33.0786,33.1037,33.0702,33.1037,27742.0
2019-09-23 12:40:00,39.5,39.55,39.48,39.52,68574.0,33.1037,33.1456,33.0869,33.1205,68574.0
2019-09-23 12:50:00,39.52,39.53,39.46,39.47,31008.0,33.1205,33.1289,33.0702,33.0786,31008.0
2019-09-23 13:00:00,39.47,39.49,39.45,39.46,14054.0,33.0786,33.0953,33.0618,33.0702,14054.0
2019-09-23 13:10:00,39.47,39.47,39.45,39.46,9390.0,33.0786,33.0786,33.0618,33.0702,9390.0
2019-09-23 13:20:00,39.47,39.47,39.42,39.44,14064.0,33.0786,33.0786,33.0367,33.0534,14064.0
2019-09-23 13:30:00,39.45,39.45,39.4,39.4,11993.0,33.0618,33.0618,33.0199,33.0199,11993.0
2019-09-23 13:40:00,39.4,39.4,39.37,39.39,10986.0,33.0199,33.0199,32.9948,33.0115,10986.0
2019-09-23 13:50:00,39.38,39.41,39.36,39.41,21983.0,33.0031,33.0283,32.9864,33.0283,21983.0
2019-09-23 14:00:00,39.41,39.43,39.38,39.4,15770.0,33.0283,33.045,33.0031,33.0199,15770.0
2019-09-23 14:10:00,39.4,39.42,39.38,39.38,17238.0,33.0199,33.0367,33.0031,33.0031,17238.0
2019-09-23 14:20:00,39.38,39.39,39.34,39.34,19419.0,33.0031,33.0115,32.9696,32.9696,19419.0
2019-09-23 14:30:00,39.35,39.42,39.35,39.41,40937.0,32.978,33.0367,32.978,33.0283,40937.0
2019-09-23 14:40:00,39.41,39.48,39.41,39.48,34556.0,33.0283,33.0869,33.0283,33.0869,34556.0
2019-09-23 14:50:00,39.48,39.49,39.4,39.41,29067.0,33.0869,33.0953,33.0199,33.0283,29067.0
2019-09-23 15:00:00,39.42,39.45,39.41,39.42,34896.0,33.0367,33.0618,33.0283,33.0367,34896.0
2019-09-23 15:10:00,39.43,39.43,39.4,39.4,17538.0,33.045,33.045,33.0199,33.0199,17538.0
2019-09-23 15:20:00,39.4,39.42,39.39,39.42,28147.0,33.0199,33.0367,33.0115,33.0367,28147.0
2019-09-23 15:30:00,39.41,39.43,39.37,39.43,44685.0,33.0283,33.045,32.9948,33.045,44685.0
2019-09-23 15:40:00,39.43,39.47,39.36,39.38,84472.0,33.045,33.0786,32.9864,33.0031,84472.0
2019-09-23 15:50:00,39.37,39.39,39.28,39.28,226977.0,32.9948,33.0115,32.9193,32.9193,226977.0
2019-09-24 09:30:00,39.48,39.6,39.35,39.52,33487.0,33.0869,33.1875,32.978,33.1205,33487.0
2019-09-24 09:40:00,39.49,39.51,39.38,39.45,25858.0,33.0953,33.1121,33.0031,33.0618,25858.0
2019-09-24 09:50:00,39.44,39.46,39.31,39.46,30307.0,33.0534,33.0702,32.9445,33.0702,30307.0
2019-09-24 10:00:00,39.46,39.71,39.4,39.68,55699.0,33.0702,33.2797,33.0199,33.2546,55699.0
2019-09-24 10:10:00,39.69,39.85,39.68,39.76,48003.0,33.2629,33.397,33.2546,33.3216,48003.0
2019-09-24 10:20:00,39.76,39.76,39.63,39.71,25556.0,33.3216,33.3216,33.2127,33.2797,25556.0
2019-09-24 10:30:00,39.71,39.77,39.7,39.73,27325.0,33.2797,33.33,33.2713,33.2965,27325.0
2019-09-24 10:40:00,39.74,39.8,39.72,39.8,24676.0,33.3048,33.3551,33.2881,33.3551,24676.0
2019-09-24 10:50:00,39.8,39.85,39.7,39.71,29454.0,33.3551,33.397,33.2713,33.2797,29454.0
2019-09-24 11:00:00,39.7,39.73,39.67,39.72,21843.0,33.2713,33.2965,33.2462,33.2881,21843.0
2019-09-24 11:10:00,39.72,39.8,39.7,39.8,24153.0,33.2881,33.3551,33.2713,33.3551,24153.0
2019-09-24 11:20:00,39.8,39.83,39.69,39.71,20546.0,33.3551,33.3803,33.2629,33.2797,20546.0
2019-09-24 11:30:00,39.71,39.75,39.64,39.65,23530.0,33.2797,33.3132,33.221,33.2294,23530.0
2019-09-24 11:40:00,39.66,39.67,39.59,39.62,37201.0,33.2378,33.2462,33.1791,33.2043,37201.0
2019-09-24 11:50:00,39.62,39.71,39.6,39.71,20263.0,33.2043,33.2797,33.1875,33.2797,20263.0
2019-09-24 12:00:00,39.7,39.71,39.65,39.69,21625.0,33.2713,33.2797,33.2294,33.2629,21625.0
2019-09-24 12:10:00,39.69,39.7,39.62,39.62,25879.0,33.2629,33.2713,33.2043,33.2043,25879.0
2019-09-24 12:20:00,39.62,39.65,39.49,39.51,19195.0,33.2043,33.2294,33.0953,33.1121,19195.0
2019-09-24 12:30:00,39.53,39.55,39.46,39.46,23474.0,33.1289,33.1456,33.0702,33.0702,23474.0
2019-09-24 12:40:00,39.48,39.49,39.44,39.48,14943.0,33.0869,33.0953,33.0534,33.0869,14943.0
2019-09-24 12:50:00,39.49,39.49,39.4,39.42,18787.0,33.0953,33.0953,33.0199,33.0367,18787.0
2019-09-24 13:00:00,39.42,39.45,39.41,39.43,25058.0,33.0367,33.0618,33.0283,33.045,25058.0
2019-09-24 13:10:00,39.43,39.43,39.38,39.41,19361.0,33.045,33.045,33.0031,33.0283,19361.0
2019-09-24 13:20:00,39.4,39.41,39.37,39.38,25546.0,33.0199,33.0283,32.9948,33.0031,25546.0
2019-09-24 13:30:00,39.38,39.44,39.38,39.41,20164.0,33.0031,33.0534,33.0031,33.0283,20164.0
2019-09-24 13:40:00,39.41,39.42,39.38,39.4,19787.0,33.0283,33.0367,33.0031,33.0199,19787.0
2019-09-24 13:50:00,39.4,39.52,39.38,39.48,70442.0,33.0199,33.1205,33.0031,33.0869,70442.0
2019-09-24 14:00:00,39.47,39.51,39.45,39.46,22797.0,33.0786,33.1121,33.0618,33.0702,22797.0
2019-09-24 14:10:00,39.46,39.67,39.45,39.61,54827.0,33.0702,33.2462,33.0618,33.1959,54827.0
2019-09-24 14:20:00,39.61,39.62,39.57,39.59,38900.0,33.1959,33.2043,33.1624,33.1791,38900.0
2019-09-24 14:30:00,39.58,39.6,39.5,39.52,30336.0,33.1708,33.1875,33.1037,33.1205,30336.0
2019-09-24 14:40:00,39.53,39.53,39.45,39.49,42555.0,33.1289,33.1289,33.0618,33.0953,42555.0
2019-09-24 14:50:00,39.5,39.5,39.42,39.45,34006.0,33.1037,33.1037,33.0367,33.0618,34006.0
2019-09-24 15:00:00,39.45,39.49,39.44,39.45,36041.0,33.0618,33.0953,33.0534,33.0618,36041.0
2019-09-24 15:10:00,39.45,39.49,39.43,39.46,51951.0,33.0618,33.0953,33.045,33.0702,51951.0
2019-09-24 15:20:00,39.45,39.46,39.34,39.36,56455.0,33.0618,33.0702,32.9696,32.9864,56455.0
2019-09-24 15:30:00,39.36,39.37,39.3,39.34,89849.0,32.9864,32.9948,32.9361,32.9696,89849.0
2019-09-24 15:40:00,39.33,39.41,39.32,39.39,138774.0,32.9612,33.0283,32.9529,33.0115,138774.0
2019-09-24 15:50:00,39.39,39.44,39.29,39.33,488693.0,33.0115,33.0534,32.9277,32.9612,488693.0
2019-09-25 09:30:00,39.24,39.43,39.24,39.4,24832.0,32.8858,33.045,32.8858,33.0199,24832.0
2019-09-25 09:40:00,39.4,39.51,39.38,39.44,20241.0,33.0199,33.1121,33.0031,33.0534,20241.0
2019-09-25 09:50:00,39.43,39.43,39.32,39.33,102527.0,33.045,33.045,32.9529,32.9612,102527.0
2019-09-25 10:00:00,39.34,39.58,39.27,39.55,69399.0,32.9696,33.1708,32.911,33.1456,69399.0
2019-09-25 10:10:00,39.55,39.58,39.44,39.5,105747.0,33.1456,33.1708,33.0534,33.1037,105747.0
2019-09-25 10:20:00,39.5,39.5,39.33,39.38,49094.0,33.1037,33.1037,32.9612,33.0031,49094.0
2019-09-25 10:30:00,39.38,39.44,39.37,39.43,39287.0,33.0031,33.0534,32.9948,33.045,39287.0
2019-09-25 10:40:00,39.42,39.43,39.24,39.3,165742.0,33.0367,33.045,32.8858,32.9361,165742.0
2019-09-25 10:50:00,39.3,39.46,39.3,39.43,53383.0,32.9361,33.0702,32.9361,33.045,53383.0
2019-09-25 11:00:00,39.43,39.64,39.42,39.58,95420.0,33.045,33.221,33.0367,33.1708,95420.0
2019-09-25 11:10:00,39.59,39.69,39.57,39.63,34945.0,33.1791,33.2629,33.1624,33.2127,34945.0
2019-09-25 11:20:00,39.62,39.65,39.55,39.62,110838.0,33.2043,33.2294,33.1456,33.2043,110838.0
2019-09-25 11:30:00,39.62,39.65,39.57,39.62,16893.0,33.2043,33.2294,33.1624,33.2043,16893.0
2019-09-25 11:40:00,39.63,39.65,39.54,39.55,57823.0,33.2127,33.2294,33.1372,33.1456,57823.0
2019-09-25 11:50:00,39.54,39.61,39.52,39.56,19910.0,33.1372,33.1959,33.1205,33.154,19910.0
2019-09-25 12:00:00,39.56,39.61,39.54,39.54,45486.0,33.154,33.1959,33.1372,33.1372,45486.0
2019-09-25 12:10:00,39.54,39.59,39.51,39.57,30984.0,33.1372,33.1791,33.1121,33.1624,30984.0
2019-09-25 12:20:00,39.57,39.58,39.51,39.58,57644.0,33.1624,33.1708,33.1121,33.1708,57644.0
2019-09-25 12:30:00,39.58,39.63,39.55,39.63,50639.0,33.1708,33.2127,33.1456,33.2127,50639.0
2019-09-25 12:40:00,39.61,39.65,39.6,39.61,20663.0,33.1959,33.2294,33.1875,33.1959,20663.0
2019-09-25 12:50:00,39.61,39.69,39.6,39.64,16539.0,33.1959,33.2629,33.1875,33.221,16539.0
2019-09-25 13:00:00,39.66,39.69,39.62,39.63,22528.0,33.2378,33.2629,33.2043,33.2127,22528.0
2019-09-25 13:10:00,39.62,39.63,39.55,39.58,65648.0,33.2043,33.2127,33.1456,33.1708,65648.0
2019-09-25 13:20:00,39.57,39.62,39.56,39.58,38668.0,33.1624,33.2043,33.154,33.1708,38668.0
2019-09-25 13:30:00,39.58,39.6,39.54,39.55,58216.0,33.1708,33.1875,33.1372,33.1456,58216.0
2019-09-25 13:40:00,39.55,39.62,39.51,39.61,28417.0,33.1456,33.2043,33.1121,33.1959,28417.0
2019-09-25 13:50:00,39.62,39.71,39.61,39.71,17006.0,33.2043,33.2797,33.1959,33.2797,17006.0
2019-09-25 14:00:00,39.71,39.72,39.65,39.65,27102.0,33.2797,33.2881,33.2294,33.2294,27102.0
2019-09-25 14:10:00,39.66,39.76,39.66,39.76,27563.0,33.2378,33.3216,33.2378,33.3216,27563.0
2019-09-25 14:20:00,39.76,39.77,39.74,39.75,20553.0,33.3216,33.33,33.3048,33.3132,20553.0
2019-09-25 14:30:00,39.75,39.81,39.73,39.77,54253.0,33.3132,33.3635,33.2965,33.33,54253.0
2019-09-25 14:40:00,39.77,39.83,39.73,39.73,36898.0,33.33,33.3803,33.2965,33.2965,36898.0
2019-09-25 14:50:00,39.73,39.81,39.73,39.79,28383.0,33.2965,33.3635,33.2965,33.3467,28383.0
2019-09-25 15:00:00,39.79,39.79,39.74,39.78,30180.0,33.3467,33.3467,33.3048,33.3384,30180.0
2019-09-25 15:10:00,39.78,39.81,39.78,39.8,27580.0,33.3384,33.3635,33.3384,33.3551,27580.0
2019-09-25 15:20:00,39.8,39.82,39.78,39.79,43397.0,33.3551,33.3719,33.3384,33.3467,43397.0
2019-09-25 15:30:00,39.79,39.8,39.74,39.75,48588.0,33.3467,33.3551,33.3048,33.3132,48588.0
2019-09-25 15:40:00,39.76,39.76,39.73,39.74,82931.0,33.3216,33.3216,33.2965,33.3048,82931.0
2019-09-25 15:50:00,39.73,39.81,39.73,39.77,215046.0,33.2965,33.3635,33.2965,33.33,215046.0
2019-09-26 09:30:00,39.94,39.95,39.81,39.9,26492.0,33.4725,33.4808,33.3635,33.4389,26492.0
2019-09-26 09:40:00,39.9,39.98,39.85,39.98,17538.0,33.4389,33.506,33.397,33.506,17538.0
2019-09-26 09:50:00,39.97,40.02,39.83,39.9,51814.0,33.4976,33.5395,33.3803,33.4389,51814.0
2019-09-26 10:00:00,39.89,39.98,39.78,39.83,103091.0,33.4306,33.506,33.3384,33.3803,103091.0
2019-09-26 10:10:00,39.81,39.85,39.76,39.84,26807.0,33.3635,33.397,33.3216,33.3887,26807.0
2019-09-26 10:20:00,39.84,39.87,39.76,39.85,39024.0,33.3887,33.4138,33.3216,33.397,39024.0
2019-09-26 10:30:00,39.85,39.91,39.79,39.83,47570.0,33.397,33.4473,33.3467,33.3803,47570.0
2019-09-26 10:40:00,39.83,39.86,39.8,39.85,21224.0,33.3803,33.4054,33.3551,33.397,21224.0
2019-09-26 10:50:00,39.84,39.86,39.68,39.69,116265.0,33.3887,33.4054,33.2546,33.2629,116265.0
2019-09-26 11:00:00,39.69,39.7,39.63,39.65,31380.0,33.2629,33.2713,33.2127,33.2294,31380.0
2019-09-26 11:10:00,39.65,39.69,39.58,39.59,34176.0,33.2294,33.2629,33.1708,33.1791,34176.0
2019-09-26 11:20:00,39.59,39.61,39.54,39.58,30236.0,33.1791,33.1959,33.1372,33.1708,30236.0
2019-09-26 11:30:00,39.58,39.59,39.48,39.55,20832.0,33.1708,33.1791,33.0869,33.1456,20832.0
2019-09-26 11:40:00,39.55,39.55,39.44,39.49,19860.0,33.1456,33.1456,33.0534,33.0953,19860.0
2019-09-26 11:50:00,39.5,39.5,39.44,39.49,16204.0,33.1037,33.1037,33.0534,33.0953,16204.0
2019-09-26 12:00:00,39.49,39.59,39.47,39.58,17837.0,33.0953,33.1791,33.0786,33.1708,17837.0
2019-09-26 12:10:00,39.59,39.59,39.53,39.56,22118.0,33.1791,33.1791,33.1289,33.154,22118.0
2019-09-26 12:20:00,39.57,39.63,39.54,39.55,70227.0,33.1624,33.2127,33.1372,33.1456,70227.0
2019-09-26 12:30:00,39.54,39.59,39.52,39.57,23562.0,33.1372,33.1791,33.1205,33.1624,23562.0
2019-09-26 12:40:00,39.57,39.57,39.49,39.49,33717.0,33.1624,33.1624,33.0953,33.0953,33717.0
2019-09-26 12:50:00,39.49,39.52,39.45,39.52,19142.0,33.0953,33.1205,33.0618,33.1205,19142.0
2019-09-26 13:00:00,39.52,39.56,39.51,39.54,19006.0,33.1205,33.154,33.1121,33.1372,19006.0
2019-09-26 13:10:00,39.55,39.55,39.46,39.48,21541.0,33.1456,33.1456,33.0702,33.0869,21541.0
2019-09-26 13:20:00,39.48,39.52,39.47,39.49,27140.0,33.0869,33.1205,33.0786,33.0953,27140.0
2019-09-26 13:30:00,39.5,39.65,39.49,39.63,16325.0,33.1037,33.2294,33.0953,33.2127,16325.0
2019-09-26 13:40:00,39.63,39.64,39.58,39.61,14314.0,33.2127,33.221,33.1708,33.1959,14314.0
2019-09-26 13:50:00,39.61,39.64,39.58,39.62,25553.0,33.1959,33.221,33.1708,33.2043,25553.0
2019-09-26 14:00:00,39.62,39.7,39.57,39.7,25674.0,33.2043,33.2713,33.1624,33.2713,25674.0
2019-09-26 14:10:00,39.71,39.73,39.67,39.72,21394.0,33.2797,33.2965,33.2462,33.2881,21394.0
2019-09-26 14:20:00,39.72,39.72,39.67,39.72,18314.0,33.2881,33.2881,33.2462,33.2881,18314.0
2019-09-26 14:30:00,39.72,39.72,39.68,39.7,14899.0,33.2881,33.2881,33.2546,33.2713,14899.0
2019-09-26 14:40:00,39.71,39.74,39.69,39.69,24815.0,33.2797,33.3048,33.2629,33.2629,24815.0
2019-09-26 14:50:00,39.69,39.69,39.64,39.64,19481.0,33.2629,33.2629,33.221,33.221,19481.0
2019-09-26 15:00:00,39.65,39.7,39.62,39.63,69766.0,33.2294,33.2713,33.2043,33.2127,69766.0
2019-09-26 15:10:00,39.62,39.63,39.54,39.61,37305.0,33.2043,33.2127,33.1372,33.1959,37305.0
2019-09-26 15:20:00,39.61,39.63,39.57,39.58,32940.0,33.1959,33.2127,33.1624,33.1708,32940.0
2019-09-26 15:30:00,39.58,39.64,39.56,39.57,54114.0,33.1708,33.221,33.154,33.1624,54114.0
2019-09-26 15:40:00,39.57,39.58,39.52,39.52,167192.0,33.1624,33.1708,33.1205,33.1205,167192.0
2019-09-26 15:50:00,39.52,39.55,39.46,39.51,234045.0,33.1205,33.1456,33.0702,33.1121,234045.0
2019-09-27 09:30:00,39.54,39.59,39.46,39.52,16864.0,33.1372,33.1791,33.0702,33.1205,16864.0
2019-09-27 09:40:00,39.52,39.66,39.51,39.66,25406.0,33.1205,33.2378,33.1121,33.2378,25406.0
2019-09-27 09:50:00,39.66,39.66,39.53,39.55,31429.0,33.2378,33.2378,33.1289,33.1456,31429.0
2019-09-27 10:00:00,39.6,39.74,39.56,39.69,22361.0,33.1875,33.3048,33.154,33.2629,22361.0
2019-09-27 10:10:00,39.71,39.71,39.65,39.66,12838.0,33.2797,33.2797,33.2294,33.2378,12838.0
2019-09-27 10:20:00,39.66,39.71,39.64,39.68,31684.0,33.2378,33.2797,33.221,33.2546,31684.0
2019-09-27 10:30:00,39.67,39.68,39.61,39.64,23380.0,33.2462,33.2546,33.1959,33.221,23380.0
2019-09-27 10:40:00,39.66,39.74,39.63,39.73,33182.0,33.2378,33.3048,33.2127,33.2965,33182.0
2019-09-27 10:50:00,39.73,39.83,39.72,39.82,49280.0,33.2965,33.3803,33.2881,33.3719,49280.0
2019-09-27 11:00:00,39.81,39.82,39.73,39.73,11203.0,33.3635,33.3719,33.2965,33.2965,11203.0
2019-09-27 11:10:00,39.72,39.72,39.61,39.67,31740.0,33.2881,33.2881,33.1959,33.2462,31740.0
2019-09-27 11:20:00,39.68,39.77,39.68,39.73,11070.0,33.2546,33.33,33.2546,33.2965,11070.0
2019-09-27 11:30:00,39.73,39.75,39.54,39.61,24716.0,33.2965,33.3132,33.1372,33.1959,24716.0
2019-09-27 11:40:00,39.61,39.68,39.59,39.67,13781.0,33.1959,33.2546,33.1791,33.2462,13781.0
2019-09-27 11:50:00,39.66,39.67,39.6,39.61,10624.0,33.2378,33.2462,33.1875,33.1959,10624.0
2019-09-27 12:00:00,39.6,39.65,39.6,39.63,13796.0,33.1875,33.2294,33.1875,33.2127,13796.0
2019-09-27 12:10:00,39.64,39.66,39.57,39.58,11800.0,33.221,33.2378,33.1624,33.1708,11800.0
2019-09-27 12:20:00,39.58,39.61,39.55,39.61,7879.0,33.1708,33.1959,33.1456,33.1959,7879.0
2019-09-27 12:30:00,39.6,39.62,39.6,39.6,17354.0,33.1875,33.2043,33.1875,33.1875,17354.0
2019-09-27 12:40:00,39.61,39.61,39.54,39.57,38040.0,33.1959,33.1959,33.1372,33.1624,38040.0
2019-09-27 12:50:00,39.56,39.59,39.45,39.46,16499.0,33.154,33.1791,33.0618,33.0702,16499.0
2019-09-27 13:00:00,39.46,39.51,39.44,39.48,21309.0,33.0702,33.1121,33.0534,33.0869,21309.0
2019-09-27 13:10:00,39.47,39.49,39.38,39.45,23404.0,33.0786,33.0953,33.0031,33.0618,23404.0
2019-09-27 13:20:00,39.46,39.46,39.43,39.46,6600.0,33.0702,33.0702,33.045,33.0702,6600.0
2019-09-27 13:30:00,39.46,39.46,39.4,39.43,12650.0,33.0702,33.0702,33.0199,33.045,12650.0
2019-09-27 13:40:00,39.42,39.44,39.38,39.39,12682.0,33.0367,33.0534,33.0031,33.0115,12682.0
2019-09-27 13:50:00,39.38,39.42,39.36,39.41,9919.0,33.0031,33.0367,32.9864,33.0283,9919.0
2019-09-27 14:00:00,39.41,39.42,39.34,39.36,11555.0,33.0283,33.0367,32.9696,32.9864,11555.0
2019-09-27 14:10:00,39.33,39.36,39.32,39.34,8768.0,32.9612,32.9864,32.9529,32.9696,8768.0
2019-09-27 14:20:00,39.33,39.34,39.27,39.3,13156.0,32.9612,32.9696,32.911,32.9361,13156.0
2019-09-27 14:30:00,39.29,39.31,39.28,39.29,14467.0,32.9277,32.9445,32.9193,32.9277,14467.0
2019-09-27 14:40:00,39.3,39.32,39.24,39.25,10924.0,32.9361,32.9529,32.8858,32.8942,10924.0
2019-09-27 14:50:00,39.25,39.26,39.17,39.19,23059.0,32.8942,32.9026,32.8271,32.8439,23059.0
2019-09-27 15:00:00,39.2,39.26,39.2,39.23,23642.0,32.8523,32.9026,32.8523,32.8774,23642.0
2019-09-27 15:10:00,39.23,39.29,39.22,39.29,21493.0,32.8774,32.9277,32.8691,32.9277,21493.0
2019-09-27 15:20:00,39.28,39.33,39.25,39.26,21855.0,32.9193,32.9612,32.8942,32.9026,21855.0
2019-09-27 15:30:00,39.26,39.32,39.24,39.32,52171.0,32.9026,32.9529,32.8858,32.9529,52171.0
2019-09-27 15:40:00,39.31,39.35,39.29,39.32,57084.0,32.9445,32.978,32.9277,32.9529,57084.0
2019-09-27 15:50:00,39.32,39.46,39.32,39.45,223994.0,32.9529,33.0702,32.9529,33.0618,223994.0
2019-09-30 09:30:00,39.31,39.57,39.31,39.52,28373.0,32.9445,33.1624,32.9445,33.1205,28373.0
2019-09-30 09:40:00,39.52,39.66,39.49,39.64,32938.0,33.1205,33.2378,33.0953,33.221,32938.0
2019-09-30 09:50:00,39.66,39.68,39.5,39.57,20556.0,33.2378,33.2546,33.1037,33.1624,20556.0
2019-09-30 10:00:00,39.56,39.62,39.54,39.56,30705.0,33.154,33.2043,33.1372,33.154,30705.0
2019-09-30 10:10:00,39.57,39.6,39.52,39.52,19318.0,33.1624,33.1875,33.1205,33.1205,19318.0
2019-09-30 10:20:00,39.51,39.52,39.46,39.47,16572.0,33.1121,33.1205,33.0702,33.0786,16572.0
2019-09-30 10:30:00,39.47,39.48,39.42,39.45,25394.0,33.0786,33.0869,33.0367,33.0618,25394.0
2019-09-30 10:40:00,39.44,39.57,39.43,39.57,13387.0,33.0534,33.1624,33.045,33.1624,13387.0
2019-09-30 10:50:00,39.56,39.59,39.54,39.58,30973.0,33.154,33.1791,33.1372,33.1708,30973.0
2019-09-30 11:00:00,39.61,39.67,39.57,39.66,60885.0,33.1959,33.2462,33.1624,33.2378,60885.0
2019-09-30 11:10:00,39.65,39.66,39.57,39.58,33958.0,33.2294,33.2378,33.1624,33.1708,33958.0
2019-09-30 11:20:00,39.57,39.62,39.54,39.62,22103.0,33.1624,33.2043,33.1372,33.2043,22103.0
2019-09-30 11:30:00,39.63,39.68,39.62,39.67,29542.0,33.2127,33.2546,33.2043,33.2462,29542.0
2019-09-30 11:40:00,39.68,39.77,39.68,39.75,34193.0,33.2546,33.33,33.2546,33.3132,34193.0
2019-09-30 11:50:00,39.75,39.79,39.72,39.79,15679.0,33.3132,33.3467,33.2881,33.3467,15679.0
2019-09-30 12:00:00,39.79,39.79,39.74,39.74,12498.0,33.3467,33.3467,33.3048,33.3048,12498.0
2019-09-30 12:10:00,39.74,39.77,39.73,39.77,13011.0,33.3048,33.33,33.2965,33.33,13011.0
2019-09-30 12:20:00,39.76,39.76,39.73,39.73,8998.0,33.3216,33.3216,33.2965,33.2965,8998.0
2019-09-30 12:30:00,39.73,39.73,39.67,39.7,26752.0,33.2965,33.2965,33.2462,33.2713,26752.0
2019-09-30 12:40:00,39.7,39.72,39.68,39.68,8435.0,33.2713,33.2881,33.2546,33.2546,8435.0
2019-09-30 12:50:00,39.68,39.71,39.68,39.71,9950.0,33.2546,33.2797,33.2546,33.2797,9950.0
2019-09-30 13:00:00,39.71,39.72,39.67,39.68,7021.0,33.2797,33.2881,33.2462,33.2546,7021.0
2019-09-30 13:10:00,39.69,39.69,39.64,39.67,15934.0,33.2629,33.2629,33.221,33.2462,15934.0
2019-09-30 13:20:00,39.66,39.69,39.61,39.61,19649.0,33.2378,33.2629,33.1959,33.1959,19649.0
2019-09-30 13:30:00,39.62,39.66,39.62,39.66,8277.0,33.2043,33.2378,33.2043,33.2378,8277.0
2019-09-30 13:40:00,39.66,39.67,39.62,39.62,14535.0,33.2378,33.2462,33.2043,33.2043,14535.0
2019-09-30 13:50:00,39.63,39.63,39.57,39.59,16631.0,33.2127,33.2127,33.1624,33.1791,16631.0
2019-09-30 14:00:00,39.59,39.59,39.56,39.58,47258.0,33.1791,33.1791,33.154,33.1708,47258.0
2019-09-30 14:10:00,39.58,39.58,39.54,39.58,14623.0,33.1708,33.1708,33.1372,33.1708,14623.0
2019-09-30 14:20:00,39.58,39.59,39.55,39.55,14545.0,33.1708,33.1791,33.1456,33.1456,14545.0
2019-09-30 14:30:00,39.56,39.56,39.53,39.54,22240.0,33.154,33.154,33.1289,33.1372,22240.0
2019-09-30 14:40:00,39.54,39.55,39.52,39.54,15447.0,33.1372,33.1456,33.1205,33.1372,15447.0
2019-09-30 14:50:00,39.54,39.59,39.53,39.57,14507.0,33.1372,33.1791,33.1289,33.1624,14507.0
2019-09-30 15:00:00,39.58,39.6,39.54,39.56,31415.0,33.1708,33.1875,33.1372,33.154,31415.0
2019-09-30 15:10:00,39.55,39.58,39.54,39.58,23095.0,33.1456,33.1708,33.1372,33.1708,23095.0
2019-09-30 15:20:00,39.57,39.58,39.54,39.55,26654.0,33.1624,33.1708,33.1372,33.1456,26654.0
2019-09-30 15:30:00,39.56,39.64,39.52,39.63,59046.0,33.154,33.221,33.1205,33.2127,59046.0
2019-09-30 15:40:00,39.62,39.69,39.61,39.63,80160.0,33.2043,33.2629,33.1959,33.2127,80160.0
2019-09-30 15:50:00,39.63,39.65,39.56,39.59,180551.0,33.2127,33.2294,33.154,33.1791,180551.0
2019-10-01 09:30:00,39.54,39.62,39.33,39.48,30315.0,33.1372,33.2043,32.9612,33.0869,30315.0
2019-10-01 09:40:00,39.48,39.5,39.36,39.4,39122.0,33.0869,33.1037,32.9864,33.0199,39122.0
2019-10-01 09:50:00,39.41,39.44,39.34,39.35,25486.0,33.0283,33.0534,32.9696,32.978,25486.0
2019-10-01 10:00:00,39.34,39.41,39.17,39.17,40658.0,32.9696,33.0283,32.8271,32.8271,40658.0
2019-10-01 10:10:00,39.2,39.23,39.1,39.23,18259.0,32.8523,32.8774,32.7685,32.8774,18259.0
2019-10-01 10:20:00,39.25,39.27,39.18,39.22,33652.0,32.8942,32.911,32.8355,32.8691,33652.0
2019-10-01 10:30:00,39.21,39.23,39.17,39.22,41478.0,32.8607,32.8774,32.8271,32.8691,41478.0
2019-10-01 10:40:00,39.22,39.31,39.19,39.24,72954.0,32.8691,32.9445,32.8439,32.8858,72954.0
2019-10-01 10:50:00,39.24,39.3,39.24,39.27,23656.0,32.8858,32.9361,32.8858,32.911,23656.0
2019-10-01 11:00:00,39.27,39.3,39.25,39.29,38478.0,32.911,32.9361,32.8942,32.9277,38478.0
2019-10-01 11:10:00,39.29,39.32,39.26,39.29,21525.0,32.9277,32.9529,32.9026,32.9277,21525.0
2019-10-01 11:20:00,39.3,39.33,39.29,39.33,49593.0,32.9361,32.9612,32.9277,32.9612,49593.0
2019-10-01 11:30:00,39.33,39.35,39.3,39.31,18954.0,32.9612,32.978,32.9361,32.9445,18954.0
2019-10-01 11:40:00,39.31,39.33,39.25,39.25,19775.0,32.9445,32.9612,32.8942,32.8942,19775.0
2019-10-01 11:50:00,39.26,39.27,39.23,39.25,39020.0,32.9026,32.911,32.8774,32.8942,39020.0
2019-10-01 12:00:00,39.24,39.25,39.15,39.16,13920.0,32.8858,32.8942,32.8104,32.8188,13920.0
2019-10-01 12:10:00,39.16,39.16,39.1,39.12,14263.0,32.8188,32.8188,32.7685,32.7852,14263.0
2019-10-01 12:20:00,39.12,39.21,39.12,39.21,10697.0,32.7852,32.8607,32.7852,32.8607,10697.0
2019-10-01 12:30:00,39.21,39.21,39.17,39.18,21876.0,32.8607,32.8607,32.8271,32.8355,21876.0
2019-10-01 12:40:00,39.18,39.22,39.18,39.19,16103.0,32.8355,32.8691,32.8355,32.8439,16103.0
2019-10-01 12:50:00,39.19,39.21,39.17,39.18,12273.0,32.8439,32.8607,32.8271,32.8355,12273.0
2019-10-01 13:00:00,39.17,39.19,39.15,39.17,14166.0,32.8271,32.8439,32.8104,32.8271,14166.0
2019-10-01 13:10:00,39.16,39.17,39.11,39.13,12668.0,32.8188,32.8271,32.7769,32.7936,12668.0
2019-10-01 13:20:00,39.15,39.17,39.12,39.13,14231.0,32.8104,32.8271,32.7852,32.7936,14231.0
2019-10-01 13:30:00,39.13,39.13,39.05,39.06,17530.0,32.7936,32.7936,32.7266,32.735,17530.0
2019-10-01 13:40:00,39.05,39.16,39.03,39.16,55743.0,32.7266,32.8188,32.7098,32.8188,55743.0
2019-10-01 13:50:00,39.16,39.22,39.12,39.18,18571.0,32.8188,32.8691,32.7852,32.8355,18571.0
2019-10-01 14:00:00,39.18,39.26,39.16,39.17,18721.0,32.8355,32.9026,32.8188,32.8271,18721.0
2019-10-01 14:10:00,39.16,39.24,39.16,39.23,22439.0,32.8188,32.8858,32.8188,32.8774,22439.0
2019-10-01 14:20:00,39.23,39.23,39.19,39.21,15775.0,32.8774,32.8774,32.8439,32.8607,15775.0
2019-10-01 14:30:00,39.21,39.28,39.2,39.27,27176.0,32.8607,32.9193,32.8523,32.911,27176.0
2019-10-01 14:40:00,39.28,39.3,39.27,39.28,19176.0,32.9193,32.9361,32.911,32.9193,19176.0
2019-10-01 14:50:00,39.28,39.3,39.27,39.29,14538.0,32.9193,32.9361,32.911,32.9277,14538.0
2019-10-01 15:00:00,39.29,39.31,39.26,39.3,25346.0,32.9277,32.9445,32.9026,32.9361,25346.0
2019-10-01 15:10:00,39.29,39.31,39.25,39.3,28973.0,32.9277,32.9445,32.8942,32.9361,28973.0
2019-10-01 15:20:00,39.3,39.33,39.27,39.33,37395.0,32.9361,32.9612,32.911,32.9612,37395.0
2019-10-01 15:30:00,39.33,39.33,39.19,39.21,56132.0,32.9612,32.9612,32.8439,32.8607,56132.0
2019-10-01 15:40:00,39.21,39.24,39.17,39.22,60790.0,32.8607,32.8858,32.8271,32.8691,60790.0
2019-10-01 15:50:00,39.22,39.22,39.13,39.14,258795.0,32.8691,32.8691,32.7936,32.802,258795.0
2019-10-02 09:30:00,38.93,39.0,38.39,38.55,120709.0,32.626,32.6847,32.1735,32.3075,120709.0
2019-10-02 09:40:00,38.55,38.68,38.51,38.51,35571.0,32.3075,32.4165,32.274,32.274,35571.0
2019-10-02 09:50:00,38.49,38.54,38.38,38.53,34014.0,32.2573,32.2992,32.1651,32.2908,34014.0
2019-10-02 10:00:00,38.53,38.63,38.42,38.42,55662.0,32.2908,32.3746,32.1986,32.1986,55662.0
2019-10-02 10:10:00,38.42,38.47,38.35,38.43,43613.0,32.1986,32.2405,32.1399,32.207,43613.0
2019-10-02 10:20:00,38.41,38.44,38.32,38.37,21069.0,32.1902,32.2154,32.1148,32.1567,21069.0
2019-10-02 10:30:00,38.36,38.36,38.26,38.28,33014.0,32.1483,32.1483,32.0645,32.0813,33014.0
2019-10-02 10:40:00,38.28,38.32,38.24,38.26,33937.0,32.0813,32.1148,32.0477,32.0645,33937.0
2019-10-02 10:50:00,38.26,38.33,38.23,38.24,130290.0,32.0645,32.1232,32.0394,32.0477,130290.0
2019-10-02 11:00:00,38.25,38.42,38.22,38.34,111438.0,32.0561,32.1986,32.031,32.1315,111438.0
2019-10-02 11:10:00,38.32,38.41,38.28,38.41,46438.0,32.1148,32.1902,32.0813,32.1902,46438.0
2019-10-02 11:20:00,38.42,38.51,38.38,38.49,98128.0,32.1986,32.274,32.1651,32.2573,98128.0
2019-10-02 11:30:00,38.49,38.49,38.37,38.45,99068.0,32.2573,32.2573,32.1567,32.2237,99068.0
2019-10-02 11:40:00,38.44,38.56,38.43,38.56,14321.0,32.2154,32.3159,32.207,32.3159,14321.0
2019-10-02 11:50:00,38.56,38.58,38.52,38.56,24073.0,32.3159,32.3327,32.2824,32.3159,24073.0
2019-10-02 12:00:00,38.56,38.56,38.51,38.53,26950.0,32.3159,32.3159,32.274,32.2908,26950.0
2019-10-02 12:10:00,38.52,38.54,38.36,38.36,18947.0,32.2824,32.2992,32.1483,32.1483,18947.0
2019-10-02 12:20:00,38.35,38.37,38.31,38.34,55059.0,32.1399,32.1567,32.1064,32.1315,55059.0
2019-10-02 12:30:00,38.34,38.43,38.34,38.36,16183.0,32.1315,32.207,32.1315,32.1483,16183.0
2019-10-02 12:40:00,38.36,38.37,38.29,38.3,21230.0,32.1483,32.1567,32.0896,32.098,21230.0
2019-10-02 12:50:00,38.29,38.33,38.26,38.31,19397.0,32.0896,32.1232,32.0645,32.1064,19397.0
2019-10-02 13:00:00,38.31,38.49,38.29,38.48,77276.0,32.1064,32.2573,32.0896,32.2489,77276.0
2019-10-02 13:10:00,38.49,38.5,38.44,38.45,24014.0,32.2573,32.2656,32.2154,32.2237,24014.0
2019-10-02 13:20:00,38.45,38.51,38.42,38.5,101354.0,32.2237,32.274,32.1986,32.2656,101354.0
2019-10-02 13:30:00,38.5,38.5,38.43,38.45,14736.0,32.2656,32.2656,32.207,32.2237,14736.0
2019-10-02 13:40:00,38.46,38.49,38.42,38.42,17698.0,32.2321,32.2573,32.1986,32.1986,17698.0
2019-10-02 13:50:00,38.41,38.48,38.4,38.47,67363.0,32.1902,32.2489,32.1818,32.2405,67363.0
2019-10-02 14:00:00,38.46,38.47,38.38,38.38,25928.0,32.2321,32.2405,32.1651,32.1651,25928.0
2019-10-02 14:10:00,38.39,38.4,38.36,38.38,27093.0,32.1735,32.1818,32.1483,32.1651,27093.0
2019-10-02 14:20:00,38.39,38.47,38.38,38.43,39044.0,32.1735,32.2405,32.1651,32.207,39044.0
2019-10-02 14:30:00,38.42,38.5,38.4,38.49,32455.0,32.1986,32.2656,32.1818,32.2573,32455.0
2019-10-02 14:40:00,38.5,38.52,38.47,38.5,59599.0,32.2656,32.2824,32.2405,32.2656,59599.0
2019-10-02 14:50:00,38.5,38.54,38.46,38.47,39676.0,32.2656,32.2992,32.2321,32.2405,39676.0
2019-10-02 15:00:00,38.47,38.49,38.38,38.4,70577.0,32.2405,32.2573,32.1651,32.1818,70577.0
2019-10-02 15:10:00,38.4,38.47,38.37,38.37,70871.0,32.1818,32.2405,32.1567,32.1567,70871.0
2019-10-02 15:20:00,38.37,38.43,38.33,38.34,105215.0,32.1567,32.207,32.1232,32.1315,105215.0
2019-10-02 15:30:00,38.34,38.42,38.29,38.4,127174.0,32.1315,32.1986,32.0896,32.1818,127174.0
2019-10-02 15:40:00,38.4,38.44,38.32,38.34,156808.0,32.1818,32.2154,32.1148,32.1315,156808.0
2019-10-02 15:50:00,38.34,38.34,38.2,38.22,418920.0,32.1315,32.1315,32.0142,32.031,418920.0
2019-10-03 09:30:00,38.24,38.24,38.05,38.09,20120.0,32.0477,32.0477,31.8885,31.922,20120.0
2019-10-03 09:40:00,38.09,38.24,38.09,38.13,16556.0,31.922,32.0477,31.922,31.9556,16556.0
2019-10-03 09:50:00,38.12,38.19,38.1,38.15,23519.0,31.9472,32.0058,31.9304,31.9723,23519.0
2019-10-03 10:00:00,38.15,38.15,37.8,37.88,39006.0,31.9723,31.9723,31.679,31.746,39006.0
2019-10-03 10:10:00,37.9,37.99,37.82,37.98,23229.0,31.7628,31.8382,31.6958,31.8298,23229.0
2019-10-03 10:20:00,37.98,38.15,37.97,38.12,28751.0,31.8298,31.9723,31.8215,31.9472,28751.0
2019-10-03 10:30:00,38.12,38.21,38.06,38.19,28475.0,31.9472,32.0226,31.8969,32.0058,28475.0
2019-10-03 10:40:00,38.19,38.22,38.16,38.19,27332.0,32.0058,32.031,31.9807,32.0058,27332.0
2019-10-03 10:50:00,38.2,38.29,38.18,38.28,24869.0,32.0142,32.0896,31.9975,32.0813,24869.0
2019-10-03 11:00:00,38.27,38.38,38.25,38.36,29522.0,32.0729,32.1651,32.0561,32.1483,29522.0
2019-10-03 11:10:00,38.36,38.48,38.32,38.44,48190.0,32.1483,32.2489,32.1148,32.2154,48190.0
2019-10-03 11:20:00,38.44,38.44,38.33,38.35,15155.0,32.2154,32.2154,32.1232,32.1399,15155.0
2019-10-03 11:30:00,38.35,38.4,38.34,38.38,19676.0,32.1399,32.1818,32.1315,32.1651,19676.0
2019-10-03 11:40:00,38.36,38.43,38.31,38.31,23073.0,32.1483,32.207,32.1064,32.1064,23073.0
2019-10-03 11:50:00,38.32,38.36,38.31,38.32,20092.0,32.1148,32.1483,32.1064,32.1148,20092.0
2019-10-03 12:00:00,38.32,38.35,38.26,38.29,29633.0,32.1148,32.1399,32.0645,32.0896,29633.0
2019-10-03 12:10:00,38.29,38.32,38.2,38.2,21573.0,32.0896,32.1148,32.0142,32.0142,21573.0
2019-10-03 12:20:00,38.2,38.28,38.14,38.27,24562.0,32.0142,32.0813,31.9639,32.0729,24562.0
2019-10-03 12:30:00,38.28,38.31,38.25,38.3,28731.0,32.0813,32.1064,32.0561,32.098,28731.0
2019-10-03 12:40:00,38.29,38.29,38.24,38.29,20427.0,32.0896,32.0896,32.0477,32.0896,20427.0
2019-10-03 12:50:00,38.29,38.32,38.25,38.29,16508.0,32.0896,32.1148,32.0561,32.0896,16508.0
2019-10-03 13:00:00,38.29,38.3,38.25,38.27,15795.0,32.0896,32.098,32.0561,32.0729,15795.0
2019-10-03 13:10:00,38.27,38.29,38.25,38.28,11468.0,32.0729,32.0896,32.0561,32.0813,11468.0
2019-10-03 13:20:00,38.27,38.35,38.26,38.33,16399.0,32.0729,32.1399,32.0645,32.1232,16399.0
2019-10-03 13:30:00,38.33,38.37,38.3,38.36,38864.0,32.1232,32.1567,32.098,32.1483,38864.0
2019-10-03 13:40:00,38.36,38.43,38.36,38.43,18346.0,32.1483,32.207,32.1483,32.207,18346.0
2019-10-03 13:50:00,38.43,38.46,38.41,38.46,21049.0,32.207,32.2321,32.1902,32.2321,21049.0
2019-10-03 14:00:00,38.45,38.48,38.43,38.47,19972.0,32.2237,32.2489,32.207,32.2405,19972.0
2019-10-03 14:10:00,38.47,38.56,38.45,38.55,20834.0,32.2405,32.3159,32.2237,32.3075,20834.0
2019-10-03 14:20:00,38.55,38.59,38.54,38.59,28429.0,32.3075,32.3411,32.2992,32.3411,28429.0
2019-10-03 14:30:00,38.59,38.59,38.51,38.52,27532.0,32.3411,32.3411,32.274,32.2824,27532.0
2019-10-03 14:40:00,38.52,38.53,38.47,38.48,19763.0,32.2824,32.2908,32.2405,32.2489,19763.0
2019-10-03 14:50:00,38.48,38.49,38.36,38.37,36496.0,32.2489,32.2573,32.1483,32.1567,36496.0
2019-10-03 15:00:00,38.37,38.42,38.36,38.37,26529.0,32.1567,32.1986,32.1483,32.1567,26529.0
2019-10-03 15:10:00,38.38,38.47,38.38,38.4,31901.0,32.1651,32.2405,32.1651,32.1818,31901.0
2019-10-03 15:20:00,38.41,38.46,38.4,38.45,36237.0,32.1902,32.2321,32.1818,32.2237,36237.0
2019-10-03 15:30:00,38.46,38.51,38.45,38.5,54536.0,32.2321,32.274,32.2237,32.2656,54536.0
2019-10-03 15:40:00,38.5,38.56,38.47,38.5,87573.0,32.2656,32.3159,32.2405,32.2656,87573.0
2019-10-03 15:50:00,38.49,38.67,38.47,38.66,353311.0,32.2573,32.4081,32.2405,32.3997,353311.0
2019-10-04 09:30:00,38.76,38.93,38.55,38.73,25130.0,32.4835,32.626,32.3075,32.4584,25130.0
2019-10-04 09:40:00,38.72,38.79,38.65,38.74,32227.0,32.45,32.5087,32.3914,32.4668,32227.0
2019-10-04 09:50:00,38.74,38.89,38.68,38.87,25251.0,32.4668,32.5925,32.4165,32.5757,25251.0
2019-10-04 10:00:00,38.88,38.93,38.8,38.82,18439.0,32.5841,32.626,32.5171,32.5338,18439.0
2019-10-04 10:10:00,38.82,38.84,38.75,38.82,22428.0,32.5338,32.5506,32.4752,32.5338,22428.0
2019-10-04 10:20:00,38.83,38.84,38.76,38.77,9023.0,32.5422,32.5506,32.4835,32.4919,9023.0
2019-10-04 10:30:00,38.79,38.79,38.75,38.76,26867.0,32.5087,32.5087,32.4752,32.4835,26867.0
2019-10-04 10:40:00,38.76,38.77,38.63,38.66,29888.0,32.4835,32.4919,32.3746,32.3997,29888.0
2019-10-04 10:50:00,38.67,38.79,38.67,38.75,13104.0,32.4081,32.5087,32.4081,32.4752,13104.0
2019-10-04 11:00:00,38.76,38.84,38.73,38.82,12427.0,32.4835,32.5506,32.4584,32.5338,12427.0
2019-10-04 11:10:00,38.83,38.89,38.81,38.88,13202.0,32.5422,32.5925,32.5254,32.5841,13202.0
2019-10-04 11:20:00,38.89,38.97,38.87,38.96,19407.0,32.5925,32.6595,32.5757,32.6512,19407.0
2019-10-04 11:30:00,38.96,39.02,38.94,38.95,32061.0,32.6512,32.7014,32.6344,32.6428,32061.0
2019-10-04 11:40:00,38.96,38.99,38.89,38.9,18447.0,32.6512,32.6763,32.5925,32.6009,18447.0
2019-10-04 11:50:00,38.9,38.98,38.9,38.98,12467.0,32.6009,32.6679,32.6009,32.6679,12467.0
2019-10-04 12:00:00,38.98,38.99,38.97,38.99,6610.0,32.6679,32.6763,32.6595,32.6763,6610.0
2019-10-04 12:10:00,38.98,39.03,38.96,39.01,22709.0,32.6679,32.7098,32.6512,32.6931,22709.0
2019-10-04 12:20:00,39.01,39.09,38.99,39.08,15024.0,32.6931,32.7601,32.6763,32.7517,15024.0
2019-10-04 12:30:00,39.08,39.09,39.03,39.08,25343.0,32.7517,32.7601,32.7098,32.7517,25343.0
2019-10-04 12:40:00,39.08,39.09,39.02,39.06,26345.0,32.7517,32.7601,32.7014,32.735,26345.0
2019-10-04 12:50:00,39.06,39.1,39.06,39.09,12503.0,32.735,32.7685,32.735,32.7601,12503.0
2019-10-04 13:00:00,39.09,39.11,39.04,39.05,15495.0,32.7601,32.7769,32.7182,32.7266,15495.0
2019-10-04 13:10:00,39.05,39.07,39.03,39.05,16573.0,32.7266,32.7433,32.7098,32.7266,16573.0
2019-10-04 13:20:00,39.05,39.1,39.04,39.09,13425.0,32.7266,32.7685,32.7182,32.7601,13425.0
2019-10-04 13:30:00,39.09,39.14,39.08,39.12,22494.0,32.7601,32.802,32.7517,32.7852,22494.0
2019-10-04 13:40:00,39.13,39.16,39.1,39.12,26616.0,32.7936,32.8188,32.7685,32.7852,26616.0
2019-10-04 13:50:00,39.13,39.13,39.0,39.0,26573.0,32.7936,32.7936,32.6847,32.6847,26573.0
2019-10-04 14:00:00,39.01,39.03,38.98,39.01,28368.0,32.6931,32.7098,32.6679,32.6931,28368.0
2019-10-04 14:10:00,39.01,39.05,38.99,39.05,22603.0,32.6931,32.7266,32.6763,32.7266,22603.0
2019-10-04 14:20:00,39.05,39.05,39.0,39.01,23457.0,32.7266,32.7266,32.6847,32.6931,23457.0
2019-10-04 14:30:00,39.02,39.08,39.01,39.05,41499.0,32.7014,32.7517,32.6931,32.7266,41499.0
2019-10-04 14:40:00,39.05,39.09,39.03,39.05,35281.0,32.7266,32.7601,32.7098,32.7266,35281.0
2019-10-04 14:50:00,39.05,39.06,39.01,39.03,27020.0,32.7266,32.735,32.6931,32.7098,27020.0
2019-10-04 15:00:00,39.02,39.09,39.02,39.09,33049.0,32.7014,32.7601,32.7014,32.7601,33049.0
2019-10-04 15:10:00,39.08,39.1,39.06,39.08,34610.0,32.7517,32.7685,32.735,32.7517,34610.0
2019-10-04 15:20:00,39.09,39.09,39.02,39.04,60399.0,32.7601,32.7601,32.7014,32.7182,60399.0
2019-10-04 15:30:00,39.04,39.11,39.03,39.11,70627.0,32.7182,32.7769,32.7098,32.7769,70627.0
2019-10-04 15:40:00,39.11,39.18,39.1,39.17,90208.0,32.7769,32.8355,32.7685,32.8271,90208.0
2019-10-04 15:50:00,39.17,39.19,39.1,39.16,284429.0,32.8271,32.8439,32.7685,32.8188,284429.0
2019-10-07 09:30:00,39.01,39.1,38.95,38.99,19141.0,32.6931,32.7685,32.6428,32.6763,19141.0
2019-10-07 09:40:00,39.03,39.05,38.83,38.89,15488.0,32.7098,32.7266,32.5422,32.5925,15488.0
2019-10-07 09:50:00,38.89,38.97,38.86,38.87,16989.0,32.5925,32.6595,32.5673,32.5757,16989.0
2019-10-07 10:00:00,38.88,39.04,38.86,39.04,17593.0,32.5841,32.7182,32.5673,32.7182,17593.0
2019-10-07 10:10:00,39.06,39.09,39.01,39.05,12503.0,32.735,32.7601,32.6931,32.7266,12503.0
2019-10-07 10:20:00,39.07,39.1,39.02,39.03,17468.0,32.7433,32.7685,32.7014,32.7098,17468.0
2019-10-07 10:30:00,39.02,39.06,38.99,39.04,15491.0,32.7014,32.735,32.6763,32.7182,15491.0
2019-10-07 10:40:00,39.04,39.14,39.04,39.1,6956.0,32.7182,32.802,32.7182,32.7685,6956.0
2019-10-07 10:50:00,39.09,39.17,39.09,39.11,23869.0,32.7601,32.8271,32.7601,32.7769,23869.0
2019-10-07 11:00:00,39.09,39.1,39.06,39.08,10388.0,32.7601,32.7685,32.735,32.7517,10388.0
2019-10-07 11:10:00,39.09,39.1,39.01,39.04,25241.0,32.7601,32.7685,32.6931,32.7182,25241.0
2019-10-07 11:20:00,39.04,39.09,39.02,39.06,11682.0,32.7182,32.7601,32.7014,32.735,11682.0
2019-10-07 11:30:00,39.07,39.19,39.05,39.16,23756.0,32.7433,32.8439,32.7266,32.8188,23756.0
2019-10-07 11:40:00,39.16,39.21,39.14,39.16,16906.0,32.8188,32.8607,32.802,32.8188,16906.0
2019-10-07 11:50:00,39.16,39.2,39.12,39.19,14441.0,32.8188,32.8523,32.7852,32.8439,14441.0
2019-10-07 12:00:00,39.19,39.19,39.15,39.16,6598.0,32.8439,32.8439,32.8104,32.8188,6598.0
2019-10-07 12:10:00,39.15,39.19,39.14,39.14,10339.0,32.8104,32.8439,32.802,32.802,10339.0
2019-10-07 12:20:00,39.15,39.15,39.11,39.12,56859.0,32.8104,32.8104,32.7769,32.7852,56859.0
2019-10-07 12:30:00,39.13,39.13,39.03,39.03,32425.0,32.7936,32.7936,32.7098,32.7098,32425.0
2019-10-07 12:40:00,39.04,39.04,38.96,38.98,33935.0,32.7182,32.7182,32.6512,32.6679,33935.0
2019-10-07 12:50:00,38.99,39.02,38.99,39.0,8531.0,32.6763,32.7014,32.6763,32.6847,8531.0
2019-10-07 13:00:00,39.0,39.03,38.96,38.96,14832.0,32.6847,32.7098,32.6512,32.6512,14832.0
2019-10-07 13:10:00,38.96,39.0,38.96,39.0,8257.0,32.6512,32.6847,32.6512,32.6847,8257.0
2019-10-07 13:20:00,39.0,39.02,38.99,39.02,18952.0,32.6847,32.7014,32.6763,32.7014,18952.0
2019-10-07 13:30:00,39.02,39.13,39.01,39.08,45134.0,32.7014,32.7936,32.6931,32.7517,45134.0
2019-10-07 13:40:00,39.08,39.1,39.06,39.06,8824.0,32.7517,32.7685,32.735,32.735,8824.0
2019-10-07 13:50:00,39.06,39.1,39.05,39.09,8899.0,32.735,32.7685,32.7266,32.7601,8899.0
2019-10-07 14:00:00,39.09,39.09,39.01,39.05,22057.0,32.7601,32.7601,32.6931,32.7266,22057.0
2019-10-07 14:10:00,39.05,39.07,38.97,39.01,20898.0,32.7266,32.7433,32.6595,32.6931,20898.0
2019-10-07 14:20:00,39.01,39.02,38.97,38.98,32331.0,32.6931,32.7014,32.6595,32.6679,32331.0
2019-10-07 14:30:00,38.98,38.99,38.93,38.97,19106.0,32.6679,32.6763,32.626,32.6595,19106.0
2019-10-07 14:40:00,38.97,39.0,38.96,38.98,13822.0,32.6595,32.6847,32.6512,32.6679,13822.0
2019-10-07 14:50:00,38.98,38.99,38.91,38.97,13908.0,32.6679,32.6763,32.6092,32.6595,13908.0
2019-10-07 15:00:00,38.98,39.01,38.95,38.98,52083.0,32.6679,32.6931,32.6428,32.6679,52083.0
2019-10-07 15:10:00,38.98,39.01,38.95,38.99,19159.0,32.6679,32.6931,32.6428,32.6763,19159.0
2019-10-07 15:20:00,38.98,39.01,38.94,39.0,15920.0,32.6679,32.6931,32.6344,32.6847,15920.0
2019-10-07 15:30:00,39.01,39.01,38.95,39.0,37660.0,32.6931,32.6931,32.6428,32.6847,37660.0
2019-10-07 15:40:00,39.01,39.01,38.95,38.97,75514.0,32.6931,32.6931,32.6428,32.6595,75514.0
2019-10-07 15:50:00,38.96,39.02,38.91,38.93,218951.0,32.6512,32.7014,32.6092,32.626,218951.0
2019-10-08 09:30:00,38.83,38.88,38.66,38.79,24159.0,32.5422,32.5841,32.3997,32.5087,24159.0
2019-10-08 09:40:00,38.78,38.93,38.7,38.87,23090.0,32.5003,32.626,32.4333,32.5757,23090.0
2019-10-08 09:50:00,38.86,38.86,38.78,38.8,21520.0,32.5673,32.5673,32.5003,32.5171,21520.0
2019-10-08 10:00:00,38.8,38.9,38.79,38.85,40096.0,32.5171,32.6009,32.5087,32.559,40096.0
2019-10-08 10:10:00,38.84,38.94,38.83,38.94,35532.0,32.5506,32.6344,32.5422,32.6344,35532.0
2019-10-08 10:20:00,38.94,39.05,38.94,39.05,25459.0,32.6344,32.7266,32.6344,32.7266,25459.0
2019-10-08 10:30:00,39.04,39.15,38.97,39.14,45516.0,32.7182,32.8104,32.6595,32.802,45516.0
2019-10-08 10:40:00,39.14,39.2,39.09,39.19,20108.0,32.802,32.8523,32.7601,32.8439,20108.0
2019-10-08 10:50:00,39.2,39.27,39.15,39.25,19304.0,32.8523,32.911,32.8104,32.8942,19304.0
2019-10-08 11:00:00,39.25,39.26,39.2,39.21,13835.0,32.8942,32.9026,32.8523,32.8607,13835.0
2019-10-08 11:10:00,39.22,39.22,39.13,39.19,17691.0,32.8691,32.8691,32.7936,32.8439,17691.0
2019-10-08 11:20:00,39.18,39.18,39.13,39.13,9875.0,32.8355,32.8355,32.7936,32.7936,9875.0
2019-10-08 11:30:00,39.14,39.19,39.09,39.15,42386.0,32.802,32.8439,32.7601,32.8104,42386.0
2019-10-08 11:40:00,39.15,39.25,39.15,39.19,71880.0,32.8104,32.8942,32.8104,32.8439,71880.0
2019-10-08 11:50:00,39.19,39.23,39.15,39.15,20074.0,32.8439,32.8774,32.8104,32.8104,20074.0
2019-10-08 12:00:00,39.16,39.16,39.13,39.15,15111.0,32.8188,32.8188,32.7936,32.8104,15111.0
2019-10-08 12:10:00,39.16,39.2,39.15,39.15,16319.0,32.8188,32.8523,32.8104,32.8104,16319.0
2019-10-08 12:20:00,39.15,39.22,39.15,39.22,24165.0,32.8104,32.8691,32.8104,32.8691,24165.0
2019-10-08 12:30:00,39.22,39.23,39.19,39.22,9808.0,32.8691,32.8774,32.8439,32.8691,9808.0
2019-10-08 12:40:00,39.23,39.34,39.22,39.27,20141.0,32.8774,32.9696,32.8691,32.911,20141.0
2019-10-08 12:50:00,39.27,39.36,39.26,39.36,24668.0,32.911,32.9864,32.9026,32.9864,24668.0
2019-10-08 13:00:00,39.36,39.39,39.33,39.34,17925.0,32.9864,33.0115,32.9612,32.9696,17925.0
2019-10-08 13:10:00,39.34,39.34,39.3,39.32,12114.0,32.9696,32.9696,32.9361,32.9529,12114.0
2019-10-08 13:20:00,39.35,39.42,39.33,39.42,12038.0,32.978,33.0367,32.9612,33.0367,12038.0
2019-10-08 13:30:00,39.41,39.45,39.4,39.45,10434.0,33.0283,33.0618,33.0199,33.0618,10434.0
2019-10-08 13:40:00,39.45,39.45,39.39,39.45,15407.0,33.0618,33.0618,33.0115,33.0618,15407.0
2019-10-08 13:50:00,39.45,39.46,39.41,39.45,17332.0,33.0618,33.0702,33.0283,33.0618,17332.0
2019-10-08 14:00:00,39.46,39.46,39.34,39.35,39390.0,33.0702,33.0702,32.9696,32.978,39390.0
2019-10-08 14:10:00,39.34,39.34,39.28,39.3,105788.0,32.9696,32.9696,32.9193,32.9361,105788.0
2019-10-08 14:20:00,39.3,39.31,39.17,39.17,34336.0,32.9361,32.9445,32.8271,32.8271,34336.0
2019-10-08 14:30:00,39.18,39.33,39.17,39.27,39266.0,32.8355,32.9612,32.8271,32.911,39266.0
2019-10-08 14:40:00,39.27,39.42,39.26,39.41,50836.0,32.911,33.0367,32.9026,33.0283,50836.0
2019-10-08 14:50:00,39.42,39.43,39.21,39.27,53778.0,33.0367,33.045,32.8607,32.911,53778.0
2019-10-08 15:00:00,39.29,39.33,39.13,39.14,152191.0,32.9277,32.9612,32.7936,32.802,152191.0
2019-10-08 15:10:00,39.14,39.25,39.1,39.24,46471.0,32.802,32.8942,32.7685,32.8858,46471.0
2019-10-08 15:20:00,39.24,39.31,39.23,39.25,71714.0,32.8858,32.9445,32.8774,32.8942,71714.0
2019-10-08 15:30:00,39.25,39.35,39.15,39.16,90957.0,32.8942,32.978,32.8104,32.8188,90957.0
2019-10-08 15:40:00,39.17,39.2,39.1,39.1,126542.0,32.8271,32.8523,32.7685,32.7685,126542.0
2019-10-08 15:50:00,39.11,39.17,39.0,39.02,291842.0,32.7769,32.8271,32.6847,32.7014,291842.0
2019-10-09 09:30:00,39.1,39.31,38.83,38.91,33293.0,32.7685,32.9445,32.5422,32.6092,33293.0
2019-10-09 09:40:00,38.91,38.94,38.74,38.79,26534.0,32.6092,32.6344,32.4668,32.5087,26534.0
2019-10-09 09:50:00,38.78,38.84,38.76,38.8,33255.0,32.5003,32.5506,32.4835,32.5171,33255.0
2019-10-09 10:00:00,38.82,38.83,38.6,38.65,44001.0,32.5338,32.5422,32.3494,32.3914,44001.0
2019-10-09 10:10:00,38.67,38.7,38.52,38.62,77366.0,32.4081,32.4333,32.2824,32.3662,77366.0
2019-10-09 10:20:00,38.62,38.65,38.56,38.56,13681.0,32.3662,32.3914,32.3159,32.3159,13681.0
2019-10-09 10:30:00,38.55,38.7,38.49,38.69,84114.0,32.3075,32.4333,32.2573,32.4249,84114.0
2019-10-09 10:40:00,38.69,38.78,38.66,38.71,32773.0,32.4249,32.5003,32.3997,32.4416,32773.0
2019-10-09 10:50:00,38.71,38.72,38.65,38.68,20667.0,32.4416,32.45,32.3914,32.4165,20667.0
2019-10-09 11:00:00,38.68,38.69,38.53,38.56,21987.0,32.4165,32.4249,32.2908,32.3159,21987.0
2019-10-09 11:10:00,38.56,38.62,38.51,38.61,64274.0,32.3159,32.3662,32.274,32.3578,64274.0
2019-10-09 11:20:00,38.61,38.61,38.55,38.59,21087.0,32.3578,32.3578,32.3075,32.3411,21087.0
2019-10-09 11:30:00,38.59,38.6,38.48,38.5,19578.0,32.3411,32.3494,32.2489,32.2656,19578.0
2019-10-09 11:40:00,38.48,38.5,38.47,38.49,9882.0,32.2489,32.2656,32.2405,32.2573,9882.0
2019-10-09 11:50:00,38.48,38.49,38.44,38.45,12921.0,32.2489,32.2573,32.2154,32.2237,12921.0
2019-10-09 12:00:00,38.45,38.56,38.45,38.55,35194.0,32.2237,32.3159,32.2237,32.3075,35194.0
2019-10-09 12:10:00,38.55,38.57,38.48,38.48,31461.0,32.3075,32.3243,32.2489,32.2489,31461.0
2019-10-09 12:20:00,38.48,38.52,38.42,38.45,16517.0,32.2489,32.2824,32.1986,32.2237,16517.0
2019-10-09 12:30:00,38.46,38.56,38.46,38.56,17607.0,32.2321,32.3159,32.2321,32.3159,17607.0
2019-10-09 12:40:00,38.55,38.61,38.55,38.59,18213.0,32.3075,32.3578,32.3075,32.3411,18213.0
2019-10-09 12:50:00,38.59,38.64,38.57,38.63,12173.0,32.3411,32.383,32.3243,32.3746,12173.0
2019-10-09 13:00:00,38.65,38.75,38.65,38.71,45266.0,32.3914,32.4752,32.3914,32.4416,45266.0
2019-10-09 13:10:00,38.7,38.7,38.67,38.69,6857.0,32.4333,32.4333,32.4081,32.4249,6857.0
2019-10-09 13:20:00,38.69,38.72,38.68,38.71,8511.0,32.4249,32.45,32.4165,32.4416,8511.0
2019-10-09 13:30:00,38.71,38.74,38.7,38.73,49328.0,32.4416,32.4668,32.4333,32.4584,49328.0
2019-10-09 13:40:00,38.73,38.77,38.72,38.75,14867.0,32.4584,32.4919,32.45,32.4752,14867.0
2019-10-09 13:50:00,38.76,38.83,38.74,38.78,12823.0,32.4835,32.5422,32.4668,32.5003,12823.0
2019-10-09 14:00:00,38.78,38.83,38.74,38.75,18994.0,32.5003,32.5422,32.4668,32.4752,18994.0
2019-10-09 14:10:00,38.76,38.83,38.73,38.81,12808.0,32.4835,32.5422,32.4584,32.5254,12808.0
2019-10-09 14:20:00,38.81,38.88,38.8,38.87,15022.0,32.5254,32.5841,32.5171,32.5757,15022.0
2019-10-09 14:30:00,38.88,38.91,38.87,38.9,14768.0,32.5841,32.6092,32.5757,32.6009,14768.0
2019-10-09 14:40:00,38.9,38.94,38.89,38.92,20353.0,32.6009,32.6344,32.5925,32.6176,20353.0
2019-10-09 14:50:00,38.93,38.95,38.89,38.91,40687.0,32.626,32.6428,32.5925,32.6092,40687.0
2019-10-09 15:00:00,38.91,38.99,38.9,38.96,31857.0,32.6092,32.6763,32.6009,32.6512,31857.0
2019-10-09 15:10:00,38.97,39.0,38.94,38.98,16946.0,32.6595,32.6847,32.6344,32.6679,16946.0
2019-10-09 15:20:00,38.98,39.03,38.98,39.01,26327.0,32.6679,32.7098,32.6679,32.6931,26327.0
2019-10-09 15:30:00,39.01,39.13,38.99,39.12,66352.0,32.6931,32.7936,32.6763,32.7852,66352.0
2019-10-09 15:40:00,39.12,39.12,38.85,38.86,90311.0,32.7852,32.7852,32.559,32.5673,90311.0
2019-10-09 15:50:00,38.85,38.88,38.75,38.76,370842.0,32.559,32.5841,32.4752,32.4835,370842.0
2019-10-10 09:30:00,38.7,38.73,38.5,38.71,24473.0,32.4333,32.4584,32.2656,32.4416,24473.0
2019-10-10 09:40:00,38.68,38.68,38.55,38.6,31808.0,32.4165,32.4165,32.3075,32.3494,31808.0
2019-10-10 09:50:00,38.61,38.75,38.59,38.75,22447.0,32.3578,32.4752,32.3411,32.4752,22447.0
2019-10-10 10:00:00,38.76,38.89,38.76,38.83,15589.0,32.4835,32.5925,32.4835,32.5422,15589.0
2019-10-10 10:10:00,38.83,38.86,38.76,38.83,20437.0,32.5422,32.5673,32.4835,32.5422,20437.0
2019-10-10 10:20:00,38.83,38.83,38.79,38.8,11352.0,32.5422,32.5422,32.5087,32.5171,11352.0
2019-10-10 10:30:00,38.8,38.82,38.8,38.82,20694.0,32.5171,32.5338,32.5171,32.5338,20694.0
2019-10-10 10:40:00,38.82,38.89,38.8,38.86,24751.0,32.5338,32.5925,32.5171,32.5673,24751.0
2019-10-10 10:50:00,38.86,38.93,38.85,38.93,12528.0,32.5673,32.626,32.559,32.626,12528.0
2019-10-10 11:00:00,38.93,38.93,38.89,38.91,9116.0,32.626,32.626,32.5925,32.6092,9116.0
2019-10-10 11:10:00,38.91,38.93,38.88,38.9,15941.0,32.6092,32.626,32.5841,32.6009,15941.0
2019-10-10 11:20:00,38.89,38.89,38.8,38.8,15654.0,32.5925,32.5925,32.5171,32.5171,15654.0
2019-10-10 11:30:00,38.81,38.81,38.74,38.75,15702.0,32.5254,32.5254,32.4668,32.4752,15702.0
2019-10-10 11:40:00,38.73,38.85,38.73,38.84,21470.0,32.4584,32.559,32.4584,32.5506,21470.0
2019-10-10 11:50:00,38.83,38.84,38.81,38.84,7016.0,32.5422,32.5506,32.5254,32.5506,7016.0
2019-10-10 12:00:00,38.84,38.84,38.81,38.82,17243.0,32.5506,32.5506,32.5254,32.5338,17243.0
2019-10-10 12:10:00,38.82,38.93,38.81,38.93,32610.0,32.5338,32.626,32.5254,32.626,32610.0
2019-10-10 12:20:00,38.93,38.94,38.91,38.94,6537.0,32.626,32.6344,32.6092,32.6344,6537.0
2019-10-10 12:30:00,38.94,38.95,38.9,38.95,8452.0,32.6344,32.6428,32.6009,32.6428,8452.0
2019-10-10 12:40:00,38.95,38.96,38.87,38.89,71034.0,32.6428,32.6512,32.5757,32.5925,71034.0
2019-10-10 12:50:00,38.9,38.91,38.83,38.86,16708.0,32.6009,32.6092,32.5422,32.5673,16708.0
2019-10-10 13:00:00,38.86,38.9,38.85,38.86,9678.0,32.5673,32.6009,32.559,32.5673,9678.0
2019-10-10 13:10:00,38.87,38.87,38.81,38.84,11705.0,32.5757,32.5757,32.5254,32.5506,11705.0
2019-10-10 13:20:00,38.84,38.85,38.81,38.82,7990.0,32.5506,32.559,32.5254,32.5338,7990.0
2019-10-10 13:30:00,38.82,38.82,38.79,38.81,9131.0,32.5338,32.5338,32.5087,32.5254,9131.0
2019-10-10 13:40:00,38.81,38.82,38.79,38.82,8014.0,32.5254,32.5338,32.5087,32.5338,8014.0
2019-10-10 13:50:00,38.82,38.84,38.8,38.82,18088.0,32.5338,32.5506,32.5171,32.5338,18088.0
2019-10-10 14:00:00,38.83,38.91,38.73,38.79,43218.0,32.5422,32.6092,32.4584,32.5087,43218.0
2019-10-10 14:10:00,38.79,38.84,38.79,38.82,14255.0,32.5087,32.5506,32.5087,32.5338,14255.0
2019-10-10 14:20:00,38.82,38.83,38.8,38.83,11209.0,32.5338,32.5422,32.5171,32.5422,11209.0
2019-10-10 14:30:00,38.83,38.84,38.79,38.83,11691.0,32.5422,32.5506,32.5087,32.5422,11691.0
2019-10-10 14:40:00,38.82,38.82,38.74,38.79,13563.0,32.5338,32.5338,32.4668,32.5087,13563.0
2019-10-10 14:50:00,38.79,38.8,38.76,38.78,9570.0,32.5087,32.5171,32.4835,32.5003,9570.0
2019-10-10 15:00:00,38.79,38.81,38.77,38.79,23974.0,32.5087,32.5254,32.4919,32.5087,23974.0
2019-10-10 15:10:00,38.79,38.81,38.76,38.79,25068.0,32.5087,32.5254,32.4835,32.5087,25068.0
2019-10-10 15:20:00,38.78,38.83,38.77,38.82,41528.0,32.5003,32.5422,32.4919,32.5338,41528.0
2019-10-10 15:30:00,38.82,38.85,38.75,38.76,42931.0,32.5338,32.559,32.4752,32.4835,42931.0
2019-10-10 15:40:00,38.75,38.76,38.68,38.7,81285.0,32.4752,32.4835,32.4165,32.4333,81285.0
2019-10-10 15:50:00,38.7,38.8,38.69,38.8,353666.0,32.4333,32.5171,32.4249,32.5171,353666.0
2019-10-11 09:30:00,39.06,39.16,38.98,39.15,21926.0,32.735,32.8188,32.6679,32.8104,21926.0
2019-10-11 09:40:00,39.16,39.48,39.16,39.41,26797.0,32.8188,33.0869,32.8188,33.0283,26797.0
2019-10-11 09:50:00,39.4,39.46,39.2,39.33,44696.0,33.0199,33.0702,32.8523,32.9612,44696.0
2019-10-11 10:00:00,39.39,39.53,39.35,39.52,53903.0,33.0115,33.1289,32.978,33.1205,53903.0
2019-10-11 10:10:00,39.5,39.65,39.44,39.63,35757.0,33.1037,33.2294,33.0534,33.2127,35757.0
2019-10-11 10:20:00,39.63,39.64,39.46,39.5,15342.0,33.2127,33.221,33.0702,33.1037,15342.0
2019-10-11 10:30:00,39.51,39.56,39.44,39.44,18885.0,33.1121,33.154,33.0534,33.0534,18885.0
2019-10-11 10:40:00,39.43,39.48,39.39,39.44,15229.0,33.045,33.0869,33.0115,33.0534,15229.0
2019-10-11 10:50:00,39.45,39.49,39.43,39.44,11568.0,33.0618,33.0953,33.045,33.0534,11568.0
2019-10-11 11:00:00,39.43,39.49,39.38,39.39,19548.0,33.045,33.0953,33.0031,33.0115,19548.0
2019-10-11 11:10:00,39.41,39.52,39.39,39.44,53781.0,33.0283,33.1205,33.0115,33.0534,53781.0
2019-10-11 11:20:00,39.46,39.48,39.43,39.46,16509.0,33.0702,33.0869,33.045,33.0702,16509.0
2019-10-11 11:30:00,39.47,39.53,39.43,39.45,15019.0,33.0786,33.1289,33.045,33.0618,15019.0
2019-10-11 11:40:00,39.44,39.48,39.4,39.41,28744.0,33.0534,33.0869,33.0199,33.0283,28744.0
2019-10-11 11:50:00,39.4,39.41,39.34,39.4,14379.0,33.0199,33.0283,32.9696,33.0199,14379.0
2019-10-11 12:00:00,39.39,39.42,39.36,39.38,31602.0,33.0115,33.0367,32.9864,33.0031,31602.0
2019-10-11 12:10:00,39.38,39.43,39.37,39.41,21630.0,33.0031,33.045,32.9948,33.0283,21630.0
2019-10-11 12:20:00,39.41,39.49,39.39,39.48,27248.0,33.0283,33.0953,33.0115,33.0869,27248.0
2019-10-11 12:30:00,39.48,39.49,39.34,39.35,31597.0,33.0869,33.0953,32.9696,32.978,31597.0
2019-10-11 12:40:00,39.36,39.41,39.32,39.41,18478.0,32.9864,33.0283,32.9529,33.0283,18478.0
2019-10-11 12:50:00,39.41,39.48,39.4,39.47,12780.0,33.0283,33.0869,33.0199,33.0786,12780.0
2019-10-11 13:00:00,39.47,39.47,39.43,39.43,12395.0,33.0786,33.0786,33.045,33.045,12395.0
2019-10-11 13:10:00,39.43,39.45,39.41,39.43,18916.0,33.045,33.0618,33.0283,33.045,18916.0
2019-10-11 13:20:00,39.44,39.56,39.42,39.48,18557.0,33.0534,33.154,33.0367,33.0869,18557.0
2019-10-11 13:30:00,39.48,39.54,39.45,39.51,6581.0,33.0869,33.1372,33.0618,33.1121,6581.0
2019-10-11 13:40:00,39.52,39.53,39.49,39.52,10836.0,33.1205,33.1289,33.0953,33.1205,10836.0
2019-10-11 13:50:00,39.52,39.56,39.48,39.54,9835.0,33.1205,33.154,33.0869,33.1372,9835.0
2019-10-11 14:00:00,39.55,39.55,39.46,39.47,19189.0,33.1456,33.1456,33.0702,33.0786,19189.0
2019-10-11 14:10:00,39.46,39.46,39.41,39.43,11907.0,33.0702,33.0702,33.0283,33.045,11907.0
2019-10-11 14:20:00,39.44,39.49,39.44,39.49,10266.0,33.0534,33.0953,33.0534,33.0953,10266.0
2019-10-11 14:30:00,39.5,39.51,39.47,39.51,10081.0,33.1037,33.1121,33.0786,33.1121,10081.0
2019-10-11 14:40:00,39.5,39.54,39.49,39.5,12864.0,33.1037,33.1372,33.0953,33.1037,12864.0
2019-10-11 14:50:00,39.5,39.55,39.49,39.55,7531.0,33.1037,33.1456,33.0953,33.1456,7531.0
2019-10-11 15:00:00,39.55,39.55,39.47,39.48,80107.0,33.1456,33.1456,33.0786,33.0869,80107.0
2019-10-11 15:10:00,39.48,39.48,39.42,39.44,33310.0,33.0869,33.0869,33.0367,33.0534,33310.0
2019-10-11 15:20:00,39.44,39.46,39.42,39.45,26794.0,33.0534,33.0702,33.0367,33.0618,26794.0
2019-10-11 15:30:00,39.45,39.49,39.38,39.44,93979.0,33.0618,33.0953,33.0031,33.0534,93979.0
2019-10-11 15:40:00,39.44,39.46,39.27,39.32,75020.0,33.0534,33.0702,32.911,32.9529,75020.0
2019-10-11 15:50:00,39.31,39.35,39.15,39.16,235317.0,32.9445,32.978,32.8104,32.8188,235317.0
2019-10-14 09:30:00,39.3,39.43,39.03,39.23,34141.0,32.9361,33.045,32.7098,32.8774,34141.0
2019-10-14 09:40:00,39.23,39.24,39.05,39.12,19792.0,32.8774,32.8858,32.7266,32.7852,19792.0
2019-10-14 09:50:00,39.13,39.3,39.1,39.3,27619.0,32.7936,32.9361,32.7685,32.9361,27619.0
2019-10-14 10:00:00,39.31,39.52,39.28,39.51,47052.0,32.9445,33.1205,32.9193,33.1121,47052.0
2019-10-14 10:10:00,39.51,39.51,39.24,39.26,37070.0,33.1121,33.1121,32.8858,32.9026,37070.0
2019-10-14 10:20:00,39.27,39.33,39.25,39.32,13990.0,32.911,32.9612,32.8942,32.9529,13990.0
2019-10-14 10:30:00,39.33,39.38,39.31,39.32,21268.0,32.9612,33.0031,32.9445,32.9529,21268.0
2019-10-14 10:40:00,39.32,39.33,39.25,39.33,17911.0,32.9529,32.9612,32.8942,32.9612,17911.0
2019-10-14 10:50:00,39.33,39.41,39.32,39.33,22032.0,32.9612,33.0283,32.9529,32.9612,22032.0
2019-10-14 11:00:00,39.33,39.33,39.21,39.29,19064.0,32.9612,32.9612,32.8607,32.9277,19064.0
2019-10-14 11:10:00,39.29,39.36,39.28,39.31,23426.0,32.9277,32.9864,32.9193,32.9445,23426.0
2019-10-14 11:20:00,39.3,39.34,39.29,39.33,20621.0,32.9361,32.9696,32.9277,32.9612,20621.0
2019-10-14 11:30:00,39.33,39.36,39.28,39.3,60658.0,32.9612,32.9864,32.9193,32.9361,60658.0
2019-10-14 11:40:00,39.3,39.3,39.25,39.27,12494.0,32.9361,32.9361,32.8942,32.911,12494.0
2019-10-14 11:50:00,39.27,39.32,39.25,39.3,16729.0,32.911,32.9529,32.8942,32.9361,16729.0
2019-10-14 12:00:00,39.3,39.38,39.3,39.38,23330.0,32.9361,33.0031,32.9361,33.0031,23330.0
2019-10-14 12:10:00,39.39,39.39,39.31,39.32,15295.0,33.0115,33.0115,32.9445,32.9529,15295.0
2019-10-14 12:20:00,39.31,39.32,39.29,39.29,15007.0,32.9445,32.9529,32.9277,32.9277,15007.0
2019-10-14 12:30:00,39.29,39.32,39.29,39.32,21002.0,32.9277,32.9529,32.9277,32.9529,21002.0
2019-10-14 12:40:00,39.32,39.32,39.28,39.28,13910.0,32.9529,32.9529,32.9193,32.9193,13910.0
2019-10-14 12:50:00,39.27,39.29,39.22,39.23,38044.0,32.911,32.9277,32.8691,32.8774,38044.0
2019-10-14 13:00:00,39.23,39.26,39.23,39.26,8020.0,32.8774,32.9026,32.8774,32.9026,8020.0
2019-10-14 13:10:00,39.25,39.26,39.19,39.2,12641.0,32.8942,32.9026,32.8439,32.8523,12641.0
2019-10-14 13:20:00,39.19,39.2,39.12,39.2,24903.0,32.8439,32.8523,32.7852,32.8523,24903.0
2019-10-14 13:30:00,39.2,39.21,39.18,39.18,9682.0,32.8523,32.8607,32.8355,32.8355,9682.0
2019-10-14 13:40:00,39.19,39.23,39.18,39.23,28496.0,32.8439,32.8774,32.8355,32.8774,28496.0
2019-10-14 13:50:00,39.23,39.34,39.23,39.34,19468.0,32.8774,32.9696,32.8774,32.9696,19468.0
2019-10-14 14:00:00,39.34,39.38,39.3,39.3,21995.0,32.9696,33.0031,32.9361,32.9361,21995.0
2019-10-14 14:10:00,39.31,39.35,39.31,39.33,13333.0,32.9445,32.978,32.9445,32.9612,13333.0
2019-10-14 14:20:00,39.33,39.34,39.31,39.33,11716.0,32.9612,32.9696,32.9445,32.9612,11716.0
2019-10-14 14:30:00,39.32,39.33,39.26,39.26,21663.0,32.9529,32.9612,32.9026,32.9026,21663.0
2019-10-14 14:40:00,39.26,39.29,39.25,39.25,20358.0,32.9026,32.9277,32.8942,32.8942,20358.0
2019-10-14 14:50:00,39.26,39.27,39.23,39.23,15452.0,32.9026,32.911,32.8774,32.8774,15452.0
2019-10-14 15:00:00,39.23,39.27,39.22,39.23,23901.0,32.8774,32.911,32.8691,32.8774,23901.0
2019-10-14 15:10:00,39.23,39.25,39.22,39.24,29123.0,32.8774,32.8942,32.8691,32.8858,29123.0
2019-10-14 15:20:00,39.24,39.26,39.22,39.23,35940.0,32.8858,32.9026,32.8691,32.8774,35940.0
2019-10-14 15:30:00,39.23,39.24,39.16,39.16,54557.0,32.8774,32.8858,32.8188,32.8188,54557.0
2019-10-14 15:40:00,39.16,39.17,39.09,39.1,57781.0,32.8188,32.8271,32.7601,32.7685,57781.0
2019-10-14 15:50:00,39.11,39.16,39.08,39.11,246208.0,32.7769,32.8188,32.7517,32.7769,246208.0
2019-10-15 09:30:00,39.15,39.29,39.11,39.22,19549.0,32.8104,32.9277,32.7769,32.8691,19549.0
2019-10-15 09:40:00,39.19,39.4,39.18,39.35,16807.0,32.8439,33.0199,32.8355,32.978,16807.0
2019-10-15 09:50:00,39.34,39.41,39.3,39.37,13668.0,32.9696,33.0283,32.9361,32.9948,13668.0
2019-10-15 10:00:00,39.38,39.48,39.35,39.47,15594.0,33.0031,33.0869,32.978,33.0786,15594.0
2019-10-15 10:10:00,39.47,39.54,39.45,39.5,20353.0,33.0786,33.1372,33.0618,33.1037,20353.0
2019-10-15 10:20:00,39.49,39.55,39.47,39.47,17655.0,33.0953,33.1456,33.0786,33.0786,17655.0
2019-10-15 10:30:00,39.46,39.46,39.39,39.46,13448.0,33.0702,33.0702,33.0115,33.0702,13448.0
2019-10-15 10:40:00,39.46,39.51,39.45,39.5,21863.0,33.0702,33.1121,33.0618,33.1037,21863.0
2019-10-15 10:50:00,39.5,39.54,39.48,39.52,24550.0,33.1037,33.1372,33.0869,33.1205,24550.0
2019-10-15 11:00:00,39.52,39.58,39.47,39.58,44843.0,33.1205,33.1708,33.0786,33.1708,44843.0
2019-10-15 11:10:00,39.58,39.58,39.5,39.52,22358.0,33.1708,33.1708,33.1037,33.1205,22358.0
2019-10-15 11:20:00,39.51,39.53,39.49,39.52,22479.0,33.1121,33.1289,33.0953,33.1205,22479.0
2019-10-15 11:30:00,39.52,39.53,39.47,39.49,20804.0,33.1205,33.1289,33.0786,33.0953,20804.0
2019-10-15 11:40:00,39.5,39.52,39.48,39.51,16176.0,33.1037,33.1205,33.0869,33.1121,16176.0
2019-10-15 11:50:00,39.51,39.55,39.49,39.55,11259.0,33.1121,33.1456,33.0953,33.1456,11259.0
2019-10-15 12:00:00,39.53,39.54,39.52,39.52,10831.0,33.1289,33.1372,33.1205,33.1205,10831.0
2019-10-15 12:10:00,39.53,39.55,39.49,39.53,50371.0,33.1289,33.1456,33.0953,33.1289,50371.0
2019-10-15 12:20:00,39.53,39.59,39.5,39.58,49780.0,33.1289,33.1791,33.1037,33.1708,49780.0
2019-10-15 12:30:00,39.58,39.6,39.57,39.59,22425.0,33.1708,33.1875,33.1624,33.1791,22425.0
2019-10-15 12:40:00,39.59,39.63,39.58,39.61,9986.0,33.1791,33.2127,33.1708,33.1959,9986.0
2019-10-15 12:50:00,39.61,39.63,39.6,39.62,17822.0,33.1959,33.2127,33.1875,33.2043,17822.0
2019-10-15 13:00:00,39.62,39.69,39.62,39.63,24544.0,33.2043,33.2629,33.2043,33.2127,24544.0
2019-10-15 13:10:00,39.63,39.65,39.62,39.62,6182.0,33.2127,33.2294,33.2043,33.2043,6182.0
2019-10-15 13:20:00,39.63,39.64,39.61,39.63,9464.0,33.2127,33.221,33.1959,33.2127,9464.0
2019-10-15 13:30:00,39.64,39.66,39.62,39.64,12428.0,33.221,33.2378,33.2043,33.221,12428.0
2019-10-15 13:40:00,39.64,39.66,39.6,39.6,12244.0,33.221,33.2378,33.1875,33.1875,12244.0
2019-10-15 13:50:00,39.61,39.64,39.6,39.62,10317.0,33.1959,33.221,33.1875,33.2043,10317.0
2019-10-15 14:00:00,39.63,39.65,39.6,39.63,13263.0,33.2127,33.2294,33.1875,33.2127,13263.0
2019-10-15 14:10:00,39.62,39.63,39.61,39.63,8876.0,33.2043,33.2127,33.1959,33.2127,8876.0
2019-10-15 14:20:00,39.62,39.63,39.57,39.58,12342.0,33.2043,33.2127,33.1624,33.1708,12342.0
2019-10-15 14:30:00,39.58,39.6,39.53,39.54,14444.0,33.1708,33.1875,33.1289,33.1372,14444.0
2019-10-15 14:40:00,39.55,39.56,39.49,39.49,13738.0,33.1456,33.154,33.0953,33.0953,13738.0
2019-10-15 14:50:00,39.5,39.51,39.46,39.49,12148.0,33.1037,33.1121,33.0702,33.0953,12148.0
2019-10-15 15:00:00,39.49,39.5,39.47,39.47,19365.0,33.0953,33.1037,33.0786,33.0786,19365.0
2019-10-15 15:10:00,39.46,39.49,39.46,39.46,15627.0,33.0702,33.0953,33.0702,33.0702,15627.0
2019-10-15 15:20:00,39.47,39.49,39.46,39.49,17901.0,33.0786,33.0953,33.0702,33.0953,17901.0
2019-10-15 15:30:00,39.48,39.49,39.45,39.45,30816.0,33.0869,33.0953,33.0618,33.0618,30816.0
2019-10-15 15:40:00,39.45,39.46,39.39,39.4,46489.0,33.0618,33.0702,33.0115,33.0199,46489.0
2019-10-15 15:50:00,39.4,39.42,39.36,39.38,148784.0,33.0199,33.0367,32.9864,33.0031,148784.0
2019-10-16 09:30:00,39.38,39.48,39.24,39.35,41597.0,33.0031,33.0869,32.8858,32.978,41597.0
2019-10-16 09:40:00,39.35,39.47,39.33,39.43,48665.0,32.978,33.0786,32.9612,33.045,48665.0
2019-10-16 09:50:00,39.43,39.43,39.32,39.41,53377.0,33.045,33.045,32.9529,33.0283,53377.0
2019-10-16 10:00:00,39.41,39.62,39.4,39.62,24417.0,33.0283,33.2043,33.0199,33.2043,24417.0
2019-10-16 10:10:00,39.61,39.62,39.48,39.49,18651.0,33.1959,33.2043,33.0869,33.0953,18651.0
2019-10-16 10:20:00,39.49,39.54,39.46,39.52,14580.0,33.0953,33.1372,33.0702,33.1205,14580.0
2019-10-16 10:30:00,39.5,39.55,39.49,39.54,19505.0,33.1037,33.1456,33.0953,33.1372,19505.0
2019-10-16 10:40:00,39.54,39.58,39.53,39.55,49077.0,33.1372,33.1708,33.1289,33.1456,49077.0
2019-10-16 10:50:00,39.55,39.64,39.53,39.58,52756.0,33.1456,33.221,33.1289,33.1708,52756.0
2019-10-16 11:00:00,39.58,39.63,39.55,39.61,44958.0,33.1708,33.2127,33.1456,33.1959,44958.0
2019-10-16 11:10:00,39.61,39.62,39.55,39.55,26946.0,33.1959,33.2043,33.1456,33.1456,26946.0
2019-10-16 11:20:00,39.55,39.56,39.44,39.5,100592.0,33.1456,33.154,33.0534,33.1037,100592.0
2019-10-16 11:30:00,39.5,39.53,39.43,39.44,12303.0,33.1037,33.1289,33.045,33.0534,12303.0
2019-10-16 11:40:00,39.44,39.52,39.4,39.52,10264.0,33.0534,33.1205,33.0199,33.1205,10264.0
2019-10-16 11:50:00,39.52,39.52,39.44,39.51,25609.0,33.1205,33.1205,33.0534,33.1121,25609.0
2019-10-16 12:00:00,39.5,39.54,39.49,39.5,6951.0,33.1037,33.1372,33.0953,33.1037,6951.0
2019-10-16 12:10:00,39.51,39.51,39.48,39.49,6879.0,33.1121,33.1121,33.0869,33.0953,6879.0
2019-10-16 12:20:00,39.5,39.54,39.48,39.54,10383.0,33.1037,33.1372,33.0869,33.1372,10383.0
2019-10-16 12:30:00,39.54,39.54,39.45,39.45,12531.0,33.1372,33.1372,33.0618,33.0618,12531.0
2019-10-16 12:40:00,39.45,39.49,39.44,39.49,6635.0,33.0618,33.0953,33.0534,33.0953,6635.0
2019-10-16 12:50:00,39.5,39.51,39.46,39.5,8171.0,33.1037,33.1121,33.0702,33.1037,8171.0
2019-10-16 13:00:00,39.5,39.5,39.47,39.48,24241.0,33.1037,33.1037,33.0786,33.0869,24241.0
2019-10-16 13:10:00,39.48,39.5,39.44,39.46,10722.0,33.0869,33.1037,33.0534,33.0702,10722.0
2019-10-16 13:20:00,39.47,39.49,39.44,39.48,23606.0,33.0786,33.0953,33.0534,33.0869,23606.0
2019-10-16 13:30:00,39.47,39.53,39.47,39.52,68771.0,33.0786,33.1289,33.0786,33.1205,68771.0
2019-10-16 13:40:00,39.52,39.52,39.41,39.42,15555.0,33.1205,33.1205,33.0283,33.0367,15555.0
2019-10-16 13:50:00,39.41,39.42,39.36,39.37,11460.0,33.0283,33.0367,32.9864,32.9948,11460.0
2019-10-16 14:00:00,39.37,39.4,39.35,39.37,10505.0,32.9948,33.0199,32.978,32.9948,10505.0
2019-10-16 14:10:00,39.36,39.4,39.34,39.39,12773.0,32.9864,33.0199,32.9696,33.0115,12773.0
2019-10-16 14:20:00,39.39,39.39,39.37,39.38,5820.0,33.0115,33.0115,32.9948,33.0031,5820.0
2019-10-16 14:30:00,39.37,39.43,39.37,39.41,12425.0,32.9948,33.045,32.9948,33.0283,12425.0
2019-10-16 14:40:00,39.4,39.42,39.36,39.38,16968.0,33.0199,33.0367,32.9864,33.0031,16968.0
2019-10-16 14:50:00,39.39,39.4,39.36,39.36,14706.0,33.0115,33.0199,32.9864,32.9864,14706.0
2019-10-16 15:00:00,39.37,39.37,39.29,39.29,30661.0,32.9948,32.9948,32.9277,32.9277,30661.0
2019-10-16 15:10:00,39.29,39.33,39.27,39.3,81113.0,32.9277,32.9612,32.911,32.9361,81113.0
2019-10-16 15:20:00,39.3,39.38,39.24,39.38,43893.0,32.9361,33.0031,32.8858,33.0031,43893.0
2019-10-16 15:30:00,39.37,39.37,39.33,39.37,50861.0,32.9948,32.9948,32.9612,32.9948,50861.0
2019-10-16 15:40:00,39.37,39.48,39.32,39.48,61638.0,32.9948,33.0869,32.9529,33.0869,61638.0
2019-10-16 15:50:00,39.48,39.54,39.48,39.52,321057.0,33.0869,33.1372,33.0869,33.1205,321057.0
2019-10-17 09:30:00,39.62,39.84,39.52,39.66,29235.0,33.2043,33.3887,33.1205,33.2378,29235.0
2019-10-17 09:40:00,39.65,39.8,39.65,39.8,13024.0,33.2294,33.3551,33.2294,33.3551,13024.0
2019-10-17 09:50:00,39.82,39.83,39.75,39.8,31525.0,33.3719,33.3803,33.3132,33.3551,31525.0
2019-10-17 10:00:00,39.79,39.83,39.76,39.8,18067.0,33.3467,33.3803,33.3216,33.3551,18067.0
2019-10-17 10:10:00,39.8,39.87,39.76,39.84,24766.0,33.3551,33.4138,33.3216,33.3887,24766.0
2019-10-17 10:20:00,39.83,39.87,39.81,39.82,26126.0,33.3803,33.4138,33.3635,33.3719,26126.0
2019-10-17 10:30:00,39.83,39.85,39.78,39.8,14757.0,33.3803,33.397,33.3384,33.3551,14757.0
2019-10-17 10:40:00,39.81,39.88,39.81,39.87,17843.0,33.3635,33.4222,33.3635,33.4138,17843.0
2019-10-17 10:50:00,39.86,39.89,39.8,39.81,51629.0,33.4054,33.4306,33.3551,33.3635,51629.0
2019-10-17 11:00:00,39.8,39.8,39.66,39.66,23954.0,33.3551,33.3551,33.2378,33.2378,23954.0
2019-10-17 11:10:00,39.67,39.75,39.67,39.74,10007.0,33.2462,33.3132,33.2462,33.3048,10007.0
2019-10-17 11:20:00,39.74,39.74,39.69,39.71,11507.0,33.3048,33.3048,33.2629,33.2797,11507.0
2019-10-17 11:30:00,39.71,39.71,39.65,39.68,11556.0,33.2797,33.2797,33.2294,33.2546,11556.0
2019-10-17 11:40:00,39.68,39.68,39.64,39.65,14048.0,33.2546,33.2546,33.221,33.2294,14048.0
2019-10-17 11:50:00,39.65,39.65,39.6,39.61,10085.0,33.2294,33.2294,33.1875,33.1959,10085.0
2019-10-17 12:00:00,39.62,39.62,39.56,39.57,13658.0,33.2043,33.2043,33.154,33.1624,13658.0
2019-10-17 12:10:00,39.58,39.59,39.56,39.56,8291.0,33.1708,33.1791,33.154,33.154,8291.0
2019-10-17 12:20:00,39.57,39.61,39.56,39.6,10819.0,33.1624,33.1959,33.154,33.1875,10819.0
2019-10-17 12:30:00,39.61,39.63,39.58,39.62,24259.0,33.1959,33.2127,33.1708,33.2043,24259.0
2019-10-17 12:40:00,39.63,39.67,39.61,39.65,34443.0,33.2127,33.2462,33.1959,33.2294,34443.0
2019-10-17 12:50:00,39.65,39.68,39.62,39.68,19254.0,33.2294,33.2546,33.2043,33.2546,19254.0
2019-10-17 13:00:00,39.68,39.69,39.61,39.63,24499.0,33.2546,33.2629,33.1959,33.2127,24499.0
2019-10-17 13:10:00,39.63,39.64,39.6,39.64,6990.0,33.2127,33.221,33.1875,33.221,6990.0
2019-10-17 13:20:00,39.64,39.65,39.62,39.64,9469.0,33.221,33.2294,33.2043,33.221,9469.0
2019-10-17 13:30:00,39.64,39.68,39.63,39.68,22985.0,33.221,33.2546,33.2127,33.2546,22985.0
2019-10-17 13:40:00,39.68,39.68,39.64,39.66,13663.0,33.2546,33.2546,33.221,33.2378,13663.0
2019-10-17 13:50:00,39.66,39.68,39.65,39.68,9225.0,33.2378,33.2546,33.2294,33.2546,9225.0
2019-10-17 14:00:00,39.68,39.73,39.63,39.73,21800.0,33.2546,33.2965,33.2127,33.2965,21800.0
2019-10-17 14:10:00,39.72,39.76,39.71,39.75,20609.0,33.2881,33.3216,33.2797,33.3132,20609.0
2019-10-17 14:20:00,39.76,39.83,39.74,39.8,26312.0,33.3216,33.3803,33.3048,33.3551,26312.0
2019-10-17 14:30:00,39.8,39.84,39.8,39.84,10779.0,33.3551,33.3887,33.3551,33.3887,10779.0
2019-10-17 14:40:00,39.84,39.87,39.8,39.81,48906.0,33.3887,33.4138,33.3551,33.3635,48906.0
2019-10-17 14:50:00,39.82,39.9,39.81,39.88,36202.0,33.3719,33.4389,33.3635,33.4222,36202.0
2019-10-17 15:00:00,39.87,39.88,39.85,39.86,16632.0,33.4138,33.4222,33.397,33.4054,16632.0
2019-10-17 15:10:00,39.87,39.88,39.84,39.86,31107.0,33.4138,33.4222,33.3887,33.4054,31107.0
2019-10-17 15:20:00,39.86,39.87,39.84,39.86,23909.0,33.4054,33.4138,33.3887,33.4054,23909.0
2019-10-17 15:30:00,39.86,39.86,39.82,39.84,45830.0,33.4054,33.4054,33.3719,33.3887,45830.0
2019-10-17 15:40:00,39.83,39.86,39.82,39.83,60373.0,33.3803,33.4054,33.3719,33.3803,60373.0
2019-10-17 15:50:00,39.82,39.84,39.74,39.74,215914.0,33.3719,33.3887,33.3048,33.3048,215914.0
2019-10-18 09:30:00,39.62,39.88,39.5,39.82,141386.0,33.2043,33.4222,33.1037,33.3719,141386.0
2019-10-18 09:40:00,39.82,39.98,39.81,39.95,40535.0,33.3719,33.506,33.3635,33.4808,40535.0
2019-10-18 09:50:00,39.97,40.02,39.91,39.95,120556.0,33.4976,33.5395,33.4473,33.4808,120556.0
2019-10-18 10:00:00,39.95,40.06,39.95,39.97,73144.0,33.4808,33.573,33.4808,33.4976,73144.0
2019-10-18 10:10:00,39.98,40.01,39.96,39.99,69660.0,33.506,33.5311,33.4892,33.5144,69660.0
2019-10-18 10:20:00,39.99,40.07,39.95,40.02,28105.0,33.5144,33.5814,33.4808,33.5395,28105.0
2019-10-18 10:30:00,40.03,40.21,39.98,40.21,161453.0,33.5479,33.6987,33.506,33.6987,161453.0
2019-10-18 10:40:00,40.21,40.21,40.05,40.09,40183.0,33.6987,33.6987,33.5646,33.5982,40183.0
2019-10-18 10:50:00,40.09,40.13,40.08,40.11,34233.0,33.5982,33.6317,33.5898,33.6149,34233.0
2019-10-18 11:00:00,40.12,40.17,40.11,40.13,29235.0,33.6233,33.6652,33.6149,33.6317,29235.0
2019-10-18 11:10:00,40.14,40.22,40.13,40.19,20197.0,33.6401,33.7071,33.6317,33.682,20197.0
2019-10-18 11:20:00,40.2,40.21,40.16,40.2,40955.0,33.6904,33.6987,33.6568,33.6904,40955.0
2019-10-18 11:30:00,40.2,40.21,40.14,40.17,31862.0,33.6904,33.6987,33.6401,33.6652,31862.0
2019-10-18 11:40:00,40.17,40.17,40.1,40.11,16283.0,33.6652,33.6652,33.6066,33.6149,16283.0
2019-10-18 11:50:00,40.11,40.13,40.08,40.09,22027.0,33.6149,33.6317,33.5898,33.5982,22027.0
2019-10-18 12:00:00,40.09,40.13,40.03,40.04,53436.0,33.5982,33.6317,33.5479,33.5563,53436.0
2019-10-18 12:10:00,40.04,40.06,39.99,40.01,18404.0,33.5563,33.573,33.5144,33.5311,18404.0
2019-10-18 12:20:00,40.01,40.11,39.98,40.09,25399.0,33.5311,33.6149,33.506,33.5982,25399.0
2019-10-18 12:30:00,40.1,40.15,40.09,40.14,28336.0,33.6066,33.6485,33.5982,33.6401,28336.0
2019-10-18 12:40:00,40.14,40.15,40.1,40.15,32860.0,33.6401,33.6485,33.6066,33.6485,32860.0
2019-10-18 12:50:00,40.14,40.14,40.07,40.14,85202.0,33.6401,33.6401,33.5814,33.6401,85202.0
2019-10-18 13:00:00,40.15,40.15,40.1,40.12,35487.0,33.6485,33.6485,33.6066,33.6233,35487.0
2019-10-18 13:10:00,40.12,40.16,40.1,40.14,37927.0,33.6233,33.6568,33.6066,33.6401,37927.0
2019-10-18 13:20:00,40.14,40.14,40.05,40.06,56152.0,33.6401,33.6401,33.5646,33.573,56152.0
2019-10-18 13:30:00,40.05,40.08,40.02,40.02,23636.0,33.5646,33.5898,33.5395,33.5395,23636.0
2019-10-18 13:40:00,40.02,40.05,40.01,40.03,19883.0,33.5395,33.5646,33.5311,33.5479,19883.0
2019-10-18 13:50:00,40.03,40.14,40.01,40.13,174317.0,33.5479,33.6401,33.5311,33.6317,174317.0
2019-10-18 14:00:00,40.12,40.16,40.11,40.11,29733.0,33.6233,33.6568,33.6149,33.6149,29733.0
2019-10-18 14:10:00,40.09,40.17,40.09,40.11,40317.0,33.5982,33.6652,33.5982,33.6149,40317.0
2019-10-18 14:20:00,40.12,40.12,40.05,40.05,28598.0,33.6233,33.6233,33.5646,33.5646,28598.0
2019-10-18 14:30:00,40.06,40.07,40.0,40.03,29242.0,33.573,33.5814,33.5227,33.5479,29242.0
2019-10-18 14:40:00,40.02,40.06,40.02,40.03,21043.0,33.5395,33.573,33.5395,33.5479,21043.0
2019-10-18 14:50:00,40.04,40.08,40.02,40.04,69452.0,33.5563,33.5898,33.5395,33.5563,69452.0
2019-10-18 15:00:00,40.04,40.09,40.01,40.04,79113.0,33.5563,33.5982,33.5311,33.5563,79113.0
2019-10-18 15:10:00,40.04,40.07,40.02,40.04,67671.0,33.5563,33.5814,33.5395,33.5563,67671.0
2019-10-18 15:20:00,40.05,40.06,40.02,40.03,35456.0,33.5646,33.573,33.5395,33.5479,35456.0
2019-10-18 15:30:00,40.04,40.21,40.03,40.2,69079.0,33.5563,33.6987,33.5479,33.6904,69079.0
2019-10-18 15:40:00,40.2,40.2,40.12,40.15,117899.0,33.6904,33.6904,33.6233,33.6485,117899.0
2019-10-18 15:50:00,40.15,40.22,40.11,40.14,300095.0,33.6485,33.7071,33.6149,33.6401,300095.0
2019-10-21 09:30:00,40.29,40.4,40.2,40.26,33406.0,33.7658,33.858,33.6904,33.7406,33406.0
2019-10-21 09:40:00,40.25,40.45,40.23,40.44,17548.0,33.7323,33.8999,33.7155,33.8915,17548.0
2019-10-21 09:50:00,40.44,40.45,40.37,40.41,16033.0,33.8915,33.8999,33.8328,33.8664,16033.0
2019-10-21 10:00:00,40.4,40.42,40.35,40.35,13912.0,33.858,33.8747,33.8161,33.8161,13912.0
2019-10-21 10:10:00,40.34,40.35,40.17,40.22,14733.0,33.8077,33.8161,33.6652,33.7071,14733.0
2019-10-21 10:20:00,40.23,40.29,40.22,40.28,6199.0,33.7155,33.7658,33.7071,33.7574,6199.0
2019-10-21 10:30:00,40.29,40.4,40.24,40.39,19409.0,33.7658,33.858,33.7239,33.8496,19409.0
2019-10-21 10:40:00,40.4,40.41,40.31,40.34,25591.0,33.858,33.8664,33.7825,33.8077,25591.0
2019-10-21 10:50:00,40.34,40.37,40.25,40.29,33179.0,33.8077,33.8328,33.7323,33.7658,33179.0
2019-10-21 11:00:00,40.28,40.3,40.22,40.23,32708.0,33.7574,33.7742,33.7071,33.7155,32708.0
2019-10-21 11:10:00,40.23,40.26,40.15,40.16,9315.0,33.7155,33.7406,33.6485,33.6568,9315.0
2019-10-21 11:20:00,40.16,40.17,40.12,40.14,27276.0,33.6568,33.6652,33.6233,33.6401,27276.0
2019-10-21 11:30:00,40.13,40.18,40.12,40.15,17388.0,33.6317,33.6736,33.6233,33.6485,17388.0
2019-10-21 11:40:00,40.15,40.16,40.14,40.16,4233.0,33.6485,33.6568,33.6401,33.6568,4233.0
2019-10-21 11:50:00,40.16,40.19,40.15,40.16,10964.0,33.6568,33.682,33.6485,33.6568,10964.0
2019-10-21 12:00:00,40.16,40.17,40.11,40.15,13267.0,33.6568,33.6652,33.6149,33.6485,13267.0
2019-10-21 12:10:00,40.15,40.17,40.08,40.08,20896.0,33.6485,33.6652,33.5898,33.5898,20896.0
2019-10-21 12:20:00,40.08,40.1,40.06,40.09,42370.0,33.5898,33.6066,33.573,33.5982,42370.0
2019-10-21 12:30:00,40.1,40.17,40.09,40.15,41279.0,33.6066,33.6652,33.5982,33.6485,41279.0
2019-10-21 12:40:00,40.14,40.16,40.12,40.15,18880.0,33.6401,33.6568,33.6233,33.6485,18880.0
2019-10-21 12:50:00,40.15,40.2,40.15,40.18,16091.0,33.6485,33.6904,33.6485,33.6736,16091.0
2019-10-21 13:00:00,40.17,40.23,40.17,40.18,34689.0,33.6652,33.7155,33.6652,33.6736,34689.0
2019-10-21 13:10:00,40.19,40.21,40.17,40.21,10675.0,33.682,33.6987,33.6652,33.6987,10675.0
2019-10-21 13:20:00,40.22,40.25,40.2,40.24,19052.0,33.7071,33.7323,33.6904,33.7239,19052.0
2019-10-21 13:30:00,40.23,40.25,40.22,40.22,14437.0,33.7155,33.7323,33.7071,33.7071,14437.0
2019-10-21 13:40:00,40.22,40.22,40.16,40.19,23283.0,33.7071,33.7071,33.6568,33.682,23283.0
2019-10-21 13:50:00,40.18,40.22,40.17,40.21,12000.0,33.6736,33.7071,33.6652,33.6987,12000.0
2019-10-21 14:00:00,40.21,40.3,40.21,40.29,29382.0,33.6987,33.7742,33.6987,33.7658,29382.0
2019-10-21 14:10:00,40.3,40.33,40.28,40.29,40760.0,33.7742,33.7993,33.7574,33.7658,40760.0
2019-10-21 14:20:00,40.3,40.32,40.29,40.31,8863.0,33.7742,33.7909,33.7658,33.7825,8863.0
2019-10-21 14:30:00,40.3,40.33,40.28,40.29,16957.0,33.7742,33.7993,33.7574,33.7658,16957.0
2019-10-21 14:40:00,40.29,40.3,40.27,40.29,9582.0,33.7658,33.7742,33.749,33.7658,9582.0
2019-10-21 14:50:00,40.29,40.3,40.26,40.26,12193.0,33.7658,33.7742,33.7406,33.7406,12193.0
2019-10-21 15:00:00,40.27,40.27,40.21,40.22,24421.0,33.749,33.749,33.6987,33.7071,24421.0
2019-10-21 15:10:00,40.22,40.25,40.2,40.2,14239.0,33.7071,33.7323,33.6904,33.6904,14239.0
2019-10-21 15:20:00,40.2,40.22,40.2,40.21,28468.0,33.6904,33.7071,33.6904,33.6987,28468.0
2019-10-21 15:30:00,40.21,40.22,40.17,40.18,53974.0,33.6987,33.7071,33.6652,33.6736,53974.0
2019-10-21 15:40:00,40.17,40.29,40.17,40.29,53323.0,33.6652,33.7658,33.6652,33.7658,53323.0
2019-10-21 15:50:00,40.29,40.36,40.28,40.35,139136.0,33.7658,33.8244,33.7574,33.8161,139136.0
2019-10-22 09:30:00,40.51,40.51,40.3,40.3,23880.0,33.9502,33.9502,33.7742,33.7742,23880.0
2019-10-22 09:40:00,40.3,40.38,40.28,40.34,19368.0,33.7742,33.8412,33.7574,33.8077,19368.0
2019-10-22 09:50:00,40.34,40.4,40.33,40.39,17698.0,33.8077,33.858,33.7993,33.8496,17698.0
2019-10-22 10:00:00,40.4,40.46,40.38,40.42,28974.0,33.858,33.9083,33.8412,33.8747,28974.0
2019-10-22 10:10:00,40.42,40.59,40.41,40.58,34065.0,33.8747,34.0172,33.8664,34.0088,34065.0
2019-10-22 10:20:00,40.58,40.59,40.48,40.49,25606.0,34.0088,34.0172,33.925,33.9334,25606.0
2019-10-22 10:30:00,40.5,40.56,40.46,40.47,42055.0,33.9418,33.9921,33.9083,33.9166,42055.0
2019-10-22 10:40:00,40.48,40.5,40.35,40.37,33015.0,33.925,33.9418,33.8161,33.8328,33015.0
2019-10-22 10:50:00,40.37,40.49,40.36,40.39,16565.0,33.8328,33.9334,33.8244,33.8496,16565.0
2019-10-22 11:00:00,40.39,40.5,40.39,40.48,19753.0,33.8496,33.9418,33.8496,33.925,19753.0
2019-10-22 11:10:00,40.47,40.48,40.42,40.45,12468.0,33.9166,33.925,33.8747,33.8999,12468.0
2019-10-22 11:20:00,40.46,40.63,40.46,40.6,63556.0,33.9083,34.0507,33.9083,34.0256,63556.0
2019-10-22 11:30:00,40.59,40.61,40.53,40.57,84785.0,34.0172,34.034,33.9669,34.0004,84785.0
2019-10-22 11:40:00,40.57,40.63,40.57,40.6,25847.0,34.0004,34.0507,34.0004,34.0256,25847.0
2019-10-22 11:50:00,40.6,40.62,40.53,40.54,143047.0,34.0256,34.0423,33.9669,33.9753,143047.0
2019-10-22 12:00:00,40.54,40.6,40.5,40.6,8653.0,33.9753,34.0256,33.9418,34.0256,8653.0
2019-10-22 12:10:00,40.59,40.67,40.59,40.67,11391.0,34.0172,34.0842,34.0172,34.0842,11391.0
2019-10-22 12:20:00,40.68,40.74,40.67,40.72,21738.0,34.0926,34.1429,34.0842,34.1262,21738.0
2019-10-22 12:30:00,40.72,40.78,40.71,40.77,16411.0,34.1262,34.1764,34.1178,34.1681,16411.0
2019-10-22 12:40:00,40.77,40.81,40.77,40.79,20223.0,34.1681,34.2016,34.1681,34.1848,20223.0
2019-10-22 12:50:00,40.79,40.8,40.71,40.73,20093.0,34.1848,34.1932,34.1178,34.1345,20093.0
2019-10-22 13:00:00,40.73,40.75,40.66,40.72,70582.0,34.1345,34.1513,34.0759,34.1262,70582.0
2019-10-22 13:10:00,40.72,40.72,40.63,40.68,17544.0,34.1262,34.1262,34.0507,34.0926,17544.0
2019-10-22 13:20:00,40.68,40.77,40.68,40.77,15150.0,34.0926,34.1681,34.0926,34.1681,15150.0
2019-10-22 13:30:00,40.77,40.78,40.69,40.75,49660.0,34.1681,34.1764,34.101,34.1513,49660.0
2019-10-22 13:40:00,40.74,40.83,40.74,40.75,34713.0,34.1429,34.2183,34.1429,34.1513,34713.0
2019-10-22 13:50:00,40.75,40.76,40.72,40.73,22867.0,34.1513,34.1597,34.1262,34.1345,22867.0
2019-10-22 14:00:00,40.74,40.76,40.72,40.76,14020.0,34.1429,34.1597,34.1262,34.1597,14020.0
2019-10-22 14:10:00,40.75,40.76,40.71,40.74,29767.0,34.1513,34.1597,34.1178,34.1429,29767.0
2019-10-22 14:20:00,40.73,40.74,40.7,40.74,18871.0,34.1345,34.1429,34.1094,34.1429,18871.0
2019-10-22 14:30:00,40.75,40.76,40.68,40.7,94043.0,34.1513,34.1597,34.0926,34.1094,94043.0
2019-10-22 14:40:00,40.69,40.7,40.58,40.68,63795.0,34.101,34.1094,34.0088,34.0926,63795.0
2019-10-22 14:50:00,40.68,40.68,40.63,40.64,25366.0,34.0926,34.0926,34.0507,34.0591,25366.0
2019-10-22 15:00:00,40.64,40.64,40.6,40.62,22945.0,34.0591,34.0591,34.0256,34.0423,22945.0
2019-10-22 15:10:00,40.61,40.63,40.6,40.63,31854.0,34.034,34.0507,34.0256,34.0507,31854.0
2019-10-22 15:20:00,40.64,40.69,40.63,40.66,73933.0,34.0591,34.101,34.0507,34.0759,73933.0
2019-10-22 15:30:00,40.66,40.74,40.66,40.73,66956.0,34.0759,34.1429,34.0759,34.1345,66956.0
2019-10-22 15:40:00,40.73,40.74,40.66,40.67,71044.0,34.1345,34.1429,34.0759,34.0842,71044.0
2019-10-22 15:50:00,40.68,40.76,40.67,40.75,291168.0,34.0926,34.1597,34.0842,34.1513,291168.0
2019-10-23 09:30:00,40.65,40.8,40.43,40.52,31071.0,34.0675,34.1932,33.8831,33.9585,31071.0
2019-10-23 09:40:00,40.51,40.67,40.51,40.62,9847.0,33.9502,34.0842,33.9502,34.0423,9847.0
2019-10-23 09:50:00,40.62,40.63,40.41,40.53,19018.0,34.0423,34.0507,33.8664,33.9669,19018.0
2019-10-23 10:00:00,40.53,40.68,40.53,40.57,14963.0,33.9669,34.0926,33.9669,34.0004,14963.0
2019-10-23 10:10:00,40.59,40.71,40.59,40.67,9251.0,34.0172,34.1178,34.0172,34.0842,9251.0
2019-10-23 10:20:00,40.67,40.82,40.67,40.77,22185.0,34.0842,34.21,34.0842,34.1681,22185.0
2019-10-23 10:30:00,40.78,40.8,40.64,40.77,25585.0,34.1764,34.1932,34.0591,34.1681,25585.0
2019-10-23 10:40:00,40.77,40.85,40.73,40.85,16777.0,34.1681,34.2351,34.1345,34.2351,16777.0
2019-10-23 10:50:00,40.87,40.87,40.77,40.78,13100.0,34.2519,34.2519,34.1681,34.1764,13100.0
2019-10-23 11:00:00,40.79,40.8,40.74,40.74,10131.0,34.1848,34.1932,34.1429,34.1429,10131.0
2019-10-23 11:10:00,40.74,40.8,40.72,40.8,12206.0,34.1429,34.1932,34.1262,34.1932,12206.0
2019-10-23 11:20:00,40.79,40.81,40.78,40.79,28156.0,34.1848,34.2016,34.1764,34.1848,28156.0
2019-10-23 11:30:00,40.79,40.85,40.79,40.84,11992.0,34.1848,34.2351,34.1848,34.2267,11992.0
2019-10-23 11:40:00,40.84,40.85,40.79,40.8,11477.0,34.2267,34.2351,34.1848,34.1932,11477.0
2019-10-23 11:50:00,40.8,40.81,40.68,40.69,16158.0,34.1932,34.2016,34.0926,34.101,16158.0
2019-10-23 12:00:00,40.69,40.69,40.65,40.67,7538.0,34.101,34.101,34.0675,34.0842,7538.0
2019-10-23 12:10:00,40.66,40.74,40.66,40.74,13141.0,34.0759,34.1429,34.0759,34.1429,13141.0
2019-10-23 12:20:00,40.74,40.74,40.64,40.64,11448.0,34.1429,34.1429,34.0591,34.0591,11448.0
2019-10-23 12:30:00,40.66,40.68,40.64,40.68,12510.0,34.0759,34.0926,34.0591,34.0926,12510.0
2019-10-23 12:40:00,40.68,40.68,40.64,40.65,18869.0,34.0926,34.0926,34.0591,34.0675,18869.0
2019-10-23 12:50:00,40.64,40.64,40.56,40.58,15531.0,34.0591,34.0591,33.9921,34.0088,15531.0
2019-10-23 13:00:00,40.57,40.59,40.52,40.55,29239.0,34.0004,34.0172,33.9585,33.9837,29239.0
2019-10-23 13:10:00,40.54,40.57,40.52,40.53,15211.0,33.9753,34.0004,33.9585,33.9669,15211.0
2019-10-23 13:20:00,40.53,40.58,40.5,40.55,47687.0,33.9669,34.0088,33.9418,33.9837,47687.0
2019-10-23 13:30:00,40.56,40.56,40.5,40.52,18883.0,33.9921,33.9921,33.9418,33.9585,18883.0
2019-10-23 13:40:00,40.52,40.52,40.49,40.52,13533.0,33.9585,33.9585,33.9334,33.9585,13533.0
2019-10-23 13:50:00,40.52,40.54,40.51,40.54,11695.0,33.9585,33.9753,33.9502,33.9753,11695.0
2019-10-23 14:00:00,40.54,40.57,40.52,40.55,16931.0,33.9753,34.0004,33.9585,33.9837,16931.0
2019-10-23 14:10:00,40.55,40.56,40.52,40.54,20127.0,33.9837,33.9921,33.9585,33.9753,20127.0
2019-10-23 14:20:00,40.55,40.55,40.46,40.46,14926.0,33.9837,33.9837,33.9083,33.9083,14926.0
2019-10-23 14:30:00,40.46,40.51,40.45,40.48,16377.0,33.9083,33.9502,33.8999,33.925,16377.0
2019-10-23 14:40:00,40.48,40.54,40.48,40.54,10621.0,33.925,33.9753,33.925,33.9753,10621.0
2019-10-23 14:50:00,40.54,40.58,40.49,40.57,20750.0,33.9753,34.0088,33.9334,34.0004,20750.0
2019-10-23 15:00:00,40.56,40.61,40.56,40.61,28501.0,33.9921,34.034,33.9921,34.034,28501.0
2019-10-23 15:10:00,40.6,40.61,40.54,40.56,24024.0,34.0256,34.034,33.9753,33.9921,24024.0
2019-10-23 15:20:00,40.55,40.57,40.5,40.53,38960.0,33.9837,34.0004,33.9418,33.9669,38960.0
2019-10-23 15:30:00,40.52,40.59,40.52,40.54,40566.0,33.9585,34.0172,33.9585,33.9753,40566.0
2019-10-23 15:40:00,40.54,40.61,40.54,40.59,52605.0,33.9753,34.034,33.9753,34.0172,52605.0
2019-10-23 15:50:00,40.59,40.63,40.54,40.61,205359.0,34.0172,34.0507,33.9753,34.034,205359.0
2019-10-24 09:30:00,40.72,40.76,40.57,40.71,17183.0,34.1262,34.1597,34.0004,34.1178,17183.0
2019-10-24 09:40:00,40.71,40.81,40.7,40.81,9817.0,34.1178,34.2016,34.1094,34.2016,9817.0
2019-10-24 09:50:00,40.84,40.87,40.78,40.79,59859.0,34.2267,34.2519,34.1764,34.1848,59859.0
2019-10-24 10:00:00,40.77,40.8,40.68,40.74,24492.0,34.1681,34.1932,34.0926,34.1429,24492.0
2019-10-24 10:10:00,40.74,40.75,40.65,40.71,11681.0,34.1429,34.1513,34.0675,34.1178,11681.0
2019-10-24 10:20:00,40.7,40.75,40.67,40.71,13614.0,34.1094,34.1513,34.0842,34.1178,13614.0
2019-10-24 10:30:00,40.7,40.71,40.64,40.68,14568.0,34.1094,34.1178,34.0591,34.0926,14568.0
2019-10-24 10:40:00,40.68,40.71,40.63,40.63,14004.0,34.0926,34.1178,34.0507,34.0507,14004.0
2019-10-24 10:50:00,40.62,40.63,40.54,40.56,22634.0,34.0423,34.0507,33.9753,33.9921,22634.0
2019-10-24 11:00:00,40.56,40.63,40.56,40.62,11655.0,33.9921,34.0507,33.9921,34.0423,11655.0
2019-10-24 11:10:00,40.62,40.63,40.58,40.58,10160.0,34.0423,34.0507,34.0088,34.0088,10160.0
2019-10-24 11:20:00,40.59,40.62,40.56,40.57,16732.0,34.0172,34.0423,33.9921,34.0004,16732.0
2019-10-24 11:30:00,40.58,40.61,40.52,40.54,19089.0,34.0088,34.034,33.9585,33.9753,19089.0
2019-10-24 11:40:00,40.51,40.56,40.5,40.54,15382.0,33.9502,33.9921,33.9418,33.9753,15382.0
2019-10-24 11:50:00,40.54,40.59,40.51,40.58,25652.0,33.9753,34.0172,33.9502,34.0088,25652.0
2019-10-24 12:00:00,40.57,40.58,40.55,40.55,13781.0,34.0004,34.0088,33.9837,33.9837,13781.0
2019-10-24 12:10:00,40.55,40.56,40.49,40.52,11004.0,33.9837,33.9921,33.9334,33.9585,11004.0
2019-10-24 12:20:00,40.52,40.64,40.52,40.63,16235.0,33.9585,34.0591,33.9585,34.0507,16235.0
2019-10-24 12:30:00,40.63,40.63,40.58,40.58,19312.0,34.0507,34.0507,34.0088,34.0088,19312.0
2019-10-24 12:40:00,40.58,40.61,40.57,40.59,40716.0,34.0088,34.034,34.0004,34.0172,40716.0
2019-10-24 12:50:00,40.59,40.61,40.57,40.59,11069.0,34.0172,34.034,34.0004,34.0172,11069.0
2019-10-24 13:00:00,40.59,40.59,40.56,40.58,12976.0,34.0172,34.0172,33.9921,34.0088,12976.0
2019-10-24 13:10:00,40.58,40.6,40.57,40.6,11940.0,34.0088,34.0256,34.0004,34.0256,11940.0
2019-10-24 13:20:00,40.59,40.62,40.59,40.6,31609.0,34.0172,34.0423,34.0172,34.0256,31609.0
2019-10-24 13:30:00,40.6,40.61,40.58,40.59,63108.0,34.0256,34.034,34.0088,34.0172,63108.0
2019-10-24 13:40:00,40.58,40.59,40.56,40.59,14423.0,34.0088,34.0172,33.9921,34.0172,14423.0
2019-10-24 13:50:00,40.59,40.68,40.57,40.68,63287.0,34.0172,34.0926,34.0004,34.0926,63287.0
2019-10-24 14:00:00,40.67,40.72,40.63,40.72,21932.0,34.0842,34.1262,34.0507,34.1262,21932.0
2019-10-24 14:10:00,40.72,40.73,40.66,40.68,23548.0,34.1262,34.1345,34.0759,34.0926,23548.0
2019-10-24 14:20:00,40.68,40.71,40.63,40.66,26011.0,34.0926,34.1178,34.0507,34.0759,26011.0
2019-10-24 14:30:00,40.66,40.71,40.66,40.69,26855.0,34.0759,34.1178,34.0759,34.101,26855.0
2019-10-24 14:40:00,40.7,40.72,40.69,40.72,19339.0,34.1094,34.1262,34.101,34.1262,19339.0
2019-10-24 14:50:00,40.71,40.76,40.71,40.75,37617.0,34.1178,34.1597,34.1178,34.1513,37617.0
2019-10-24 15:00:00,40.75,40.75,40.72,40.73,28937.0,34.1513,34.1513,34.1262,34.1345,28937.0
2019-10-24 15:10:00,40.74,40.76,40.7,40.73,61709.0,34.1429,34.1597,34.1094,34.1345,61709.0
2019-10-24 15:20:00,40.72,40.76,40.7,40.73,52777.0,34.1262,34.1597,34.1094,34.1345,52777.0
2019-10-24 15:30:00,40.73,40.76,40.69,40.75,114104.0,34.1345,34.1597,34.101,34.1513,114104.0
2019-10-24 15:40:00,40.75,40.84,40.75,40.83,56797.0,34.1513,34.2267,34.1513,34.2183,56797.0
2019-10-24 15:50:00,40.83,40.85,40.8,40.84,143192.0,34.2183,34.2351,34.1932,34.2267,143192.0
2019-10-25 09:30:00,40.56,40.75,40.53,40.59,106684.0,33.9921,34.1513,33.9669,34.0172,106684.0
2019-10-25 09:40:00,40.59,40.66,40.54,40.61,31822.0,34.0172,34.0759,33.9753,34.034,31822.0
2019-10-25 09:50:00,40.61,40.82,40.6,40.82,14207.0,34.034,34.21,34.0256,34.21,14207.0
2019-10-25 10:00:00,40.82,40.83,40.66,40.68,31222.0,34.21,34.2183,34.0759,34.0926,31222.0
2019-10-25 10:10:00,40.68,40.69,40.56,40.58,19528.0,34.0926,34.101,33.9921,34.0088,19528.0
2019-10-25 10:20:00,40.58,40.65,40.57,40.63,18942.0,34.0088,34.0675,34.0004,34.0507,18942.0
2019-10-25 10:30:00,40.63,40.68,40.63,40.66,14891.0,34.0507,34.0926,34.0507,34.0759,14891.0
2019-10-25 10:40:00,40.65,40.69,40.59,40.63,28449.0,34.0675,34.101,34.0172,34.0507,28449.0
2019-10-25 10:50:00,40.63,40.63,40.49,40.53,30554.0,34.0507,34.0507,33.9334,33.9669,30554.0
2019-10-25 11:00:00,40.54,40.55,40.44,40.49,29289.0,33.9753,33.9837,33.8915,33.9334,29289.0
2019-10-25 11:10:00,40.49,40.49,40.42,40.44,23186.0,33.9334,33.9334,33.8747,33.8915,23186.0
2019-10-25 11:20:00,40.44,40.47,40.4,40.45,45743.0,33.8915,33.9166,33.858,33.8999,45743.0
2019-10-25 11:30:00,40.46,40.57,40.44,40.55,147424.0,33.9083,34.0004,33.8915,33.9837,147424.0
2019-10-25 11:40:00,40.55,40.64,40.52,40.53,33779.0,33.9837,34.0591,33.9585,33.9669,33779.0
2019-10-25 11:50:00,40.54,40.54,40.47,40.47,20106.0,33.9753,33.9753,33.9166,33.9166,20106.0
2019-10-25 12:00:00,40.48,40.48,40.42,40.48,26268.0,33.925,33.925,33.8747,33.925,26268.0
2019-10-25 12:10:00,40.48,40.51,40.44,40.51,25207.0,33.925,33.9502,33.8915,33.9502,25207.0
2019-10-25 12:20:00,40.52,40.53,40.46,40.47,20649.0,33.9585,33.9669,33.9083,33.9166,20649.0
2019-10-25 12:30:00,40.48,40.54,40.47,40.52,32007.0,33.925,33.9753,33.9166,33.9585,32007.0
2019-10-25 12:40:00,40.52,40.67,40.49,40.65,18603.0,33.9585,34.0842,33.9334,34.0675,18603.0
2019-10-25 12:50:00,40.66,40.68,40.63,40.68,13406.0,34.0759,34.0926,34.0507,34.0926,13406.0
2019-10-25 13:00:00,40.68,40.71,40.67,40.7,12597.0,34.0926,34.1178,34.0842,34.1094,12597.0
2019-10-25 13:10:00,40.71,40.75,40.69,40.74,20248.0,34.1178,34.1513,34.101,34.1429,20248.0
2019-10-25 13:20:00,40.75,40.76,40.67,40.72,17101.0,34.1513,34.1597,34.0842,34.1262,17101.0
2019-10-25 13:30:00,40.73,40.73,40.69,40.72,15122.0,34.1345,34.1345,34.101,34.1262,15122.0
2019-10-25 13:40:00,40.71,40.71,40.66,40.69,21857.0,34.1178,34.1178,34.0759,34.101,21857.0
2019-10-25 13:50:00,40.69,40.7,40.66,40.69,13629.0,34.101,34.1094,34.0759,34.101,13629.0
2019-10-25 14:00:00,40.68,40.78,40.67,40.78,17313.0,34.0926,34.1764,34.0842,34.1764,17313.0
2019-10-25 14:10:00,40.77,40.81,40.74,40.77,14503.0,34.1681,34.2016,34.1429,34.1681,14503.0
2019-10-25 14:20:00,40.76,40.77,40.74,40.77,19078.0,34.1597,34.1681,34.1429,34.1681,19078.0
2019-10-25 14:30:00,40.77,40.83,40.75,40.83,17434.0,34.1681,34.2183,34.1513,34.2183,17434.0
2019-10-25 14:40:00,40.83,40.86,40.83,40.84,15991.0,34.2183,34.2435,34.2183,34.2267,15991.0
2019-10-25 14:50:00,40.84,40.89,40.82,40.85,16937.0,34.2267,34.2686,34.21,34.2351,16937.0
2019-10-25 15:00:00,40.85,40.86,40.81,40.83,17251.0,34.2351,34.2435,34.2016,34.2183,17251.0
2019-10-25 15:10:00,40.82,40.91,40.82,40.9,27540.0,34.21,34.2854,34.21,34.277,27540.0
2019-10-25 15:20:00,40.9,40.91,40.87,40.9,27829.0,34.277,34.2854,34.2519,34.277,27829.0
2019-10-25 15:30:00,40.89,40.92,40.84,40.85,55740.0,34.2686,34.2938,34.2267,34.2351,55740.0
2019-10-25 15:40:00,40.84,40.86,40.83,40.84,56610.0,34.2267,34.2435,34.2183,34.2267,56610.0
2019-10-25 15:50:00,40.84,40.89,40.8,40.81,193909.0,34.2267,34.2686,34.1932,34.2016,193909.0
2019-10-28 09:30:00,40.92,41.11,40.8,41.02,88102.0,34.2938,34.453,34.1932,34.3776,88102.0
2019-10-28 09:40:00,41.05,41.19,41.05,41.13,69401.0,34.4027,34.52,34.4027,34.4698,69401.0
2019-10-28 09:50:00,41.09,41.13,41.03,41.03,55647.0,34.4362,34.4698,34.386,34.386,55647.0
2019-10-28 10:00:00,41.03,41.03,40.84,40.84,54477.0,34.386,34.386,34.2267,34.2267,54477.0
2019-10-28 10:10:00,40.84,40.88,40.73,40.82,50628.0,34.2267,34.2602,34.1345,34.21,50628.0
2019-10-28 10:20:00,40.81,40.81,40.6,40.67,45573.0,34.2016,34.2016,34.0256,34.0842,45573.0
2019-10-28 10:30:00,40.67,40.67,40.53,40.61,35203.0,34.0842,34.0842,33.9669,34.034,35203.0
2019-10-28 10:40:00,40.62,40.65,40.57,40.61,32315.0,34.0423,34.0675,34.0004,34.034,32315.0
2019-10-28 10:50:00,40.61,40.76,40.6,40.76,31083.0,34.034,34.1597,34.0256,34.1597,31083.0
2019-10-28 11:00:00,40.75,40.76,40.6,40.62,24253.0,34.1513,34.1597,34.0256,34.0423,24253.0
2019-10-28 11:10:00,40.62,40.63,40.56,40.57,20166.0,34.0423,34.0507,33.9921,34.0004,20166.0
2019-10-28 11:20:00,40.56,40.61,40.54,40.56,18735.0,33.9921,34.034,33.9753,33.9921,18735.0
2019-10-28 11:30:00,40.55,40.57,40.5,40.5,18943.0,33.9837,34.0004,33.9418,33.9418,18943.0
2019-10-28 11:40:00,40.5,40.55,40.48,40.54,15665.0,33.9418,33.9837,33.925,33.9753,15665.0
2019-10-28 11:50:00,40.54,40.6,40.53,40.56,27406.0,33.9753,34.0256,33.9669,33.9921,27406.0
2019-10-28 12:00:00,40.56,40.57,40.52,40.53,32114.0,33.9921,34.0004,33.9585,33.9669,32114.0
2019-10-28 12:10:00,40.54,40.66,40.54,40.64,21633.0,33.9753,34.0759,33.9753,34.0591,21633.0
2019-10-28 12:20:00,40.63,40.7,40.63,40.69,13967.0,34.0507,34.1094,34.0507,34.101,13967.0
2019-10-28 12:30:00,40.68,40.68,40.64,40.66,10549.0,34.0926,34.0926,34.0591,34.0759,10549.0
2019-10-28 12:40:00,40.67,40.7,40.64,40.68,18223.0,34.0842,34.1094,34.0591,34.0926,18223.0
2019-10-28 12:50:00,40.68,40.7,40.65,40.66,16359.0,34.0926,34.1094,34.0675,34.0759,16359.0
2019-10-28 13:00:00,40.66,40.71,40.66,40.7,14219.0,34.0759,34.1178,34.0759,34.1094,14219.0
2019-10-28 13:10:00,40.7,40.81,40.69,40.8,31363.0,34.1094,34.2016,34.101,34.1932,31363.0
2019-10-28 13:20:00,40.79,40.84,40.78,40.84,28734.0,34.1848,34.2267,34.1764,34.2267,28734.0
2019-10-28 13:30:00,40.84,40.84,40.76,40.78,23113.0,34.2267,34.2267,34.1597,34.1764,23113.0
2019-10-28 13:40:00,40.78,40.82,40.73,40.75,20366.0,34.1764,34.21,34.1345,34.1513,20366.0
2019-10-28 13:50:00,40.74,40.75,40.72,40.73,16535.0,34.1429,34.1513,34.1262,34.1345,16535.0
2019-10-28 14:00:00,40.73,40.74,40.64,40.66,47699.0,34.1345,34.1429,34.0591,34.0759,47699.0
2019-10-28 14:10:00,40.66,40.66,40.55,40.59,23199.0,34.0759,34.0759,33.9837,34.0172,23199.0
2019-10-28 14:20:00,40.6,40.63,40.59,40.61,14586.0,34.0256,34.0507,34.0172,34.034,14586.0
2019-10-28 14:30:00,40.6,40.61,40.53,40.53,19734.0,34.0256,34.034,33.9669,33.9669,19734.0
2019-10-28 14:40:00,40.54,40.57,40.5,40.5,26211.0,33.9753,34.0004,33.9418,33.9418,26211.0
2019-10-28 14:50:00,40.5,40.55,40.49,40.55,27075.0,33.9418,33.9837,33.9334,33.9837,27075.0
2019-10-28 15:00:00,40.54,40.54,40.45,40.49,30813.0,33.9753,33.9753,33.8999,33.9334,30813.0
2019-10-28 15:10:00,40.49,40.51,40.44,40.48,29116.0,33.9334,33.9502,33.8915,33.925,29116.0
2019-10-28 15:20:00,40.49,40.51,40.46,40.51,37354.0,33.9334,33.9502,33.9083,33.9502,37354.0
2019-10-28 15:30:00,40.49,40.51,40.45,40.48,65813.0,33.9334,33.9502,33.8999,33.925,65813.0
2019-10-28 15:40:00,40.48,40.5,40.39,40.45,107164.0,33.925,33.9418,33.8496,33.8999,107164.0
2019-10-28 15:50:00,40.44,40.45,40.36,40.38,182803.0,33.8915,33.8999,33.8244,33.8412,182803.0
2019-10-29 09:30:00,40.26,40.31,40.17,40.22,28467.0,33.7406,33.7825,33.6652,33.7071,28467.0
2019-10-29 09:40:00,40.22,40.28,40.2,40.27,32119.0,33.7071,33.7574,33.6904,33.749,32119.0
2019-10-29 09:50:00,40.29,40.32,40.23,40.29,21329.0,33.7658,33.7909,33.7155,33.7658,21329.0
2019-10-29 10:00:00,40.29,40.4,40.28,40.39,29066.0,33.7658,33.858,33.7574,33.8496,29066.0
2019-10-29 10:10:00,40.38,40.38,40.31,40.31,20062.0,33.8412,33.8412,33.7825,33.7825,20062.0
2019-10-29 10:20:00,40.3,40.36,40.3,40.34,23129.0,33.7742,33.8244,33.7742,33.8077,23129.0
2019-10-29 10:30:00,40.33,40.36,40.29,40.3,34200.0,33.7993,33.8244,33.7658,33.7742,34200.0
2019-10-29 10:40:00,40.31,40.35,40.27,40.32,32125.0,33.7825,33.8161,33.749,33.7909,32125.0
2019-10-29 10:50:00,40.32,40.37,40.27,40.35,20223.0,33.7909,33.8328,33.749,33.8161,20223.0
2019-10-29 11:00:00,40.34,40.36,40.32,40.36,26671.0,33.8077,33.8244,33.7909,33.8244,26671.0
2019-10-29 11:10:00,40.36,40.46,40.35,40.44,18979.0,33.8244,33.9083,33.8161,33.8915,18979.0
2019-10-29 11:20:00,40.44,40.52,40.43,40.52,16423.0,33.8915,33.9585,33.8831,33.9585,16423.0
2019-10-29 11:30:00,40.51,40.56,40.51,40.55,11815.0,33.9502,33.9921,33.9502,33.9837,11815.0
2019-10-29 11:40:00,40.55,40.6,40.53,40.53,22058.0,33.9837,34.0256,33.9669,33.9669,22058.0
2019-10-29 11:50:00,40.54,40.61,40.53,40.57,20931.0,33.9753,34.034,33.9669,34.0004,20931.0
2019-10-29 12:00:00,40.56,40.58,40.48,40.52,19205.0,33.9921,34.0088,33.925,33.9585,19205.0
2019-10-29 12:10:00,40.52,40.57,40.5,40.55,16844.0,33.9585,34.0004,33.9418,33.9837,16844.0
2019-10-29 12:20:00,40.55,40.59,40.54,40.56,16840.0,33.9837,34.0172,33.9753,33.9921,16840.0
2019-10-29 12:30:00,40.55,40.61,40.53,40.61,14057.0,33.9837,34.034,33.9669,34.034,14057.0
2019-10-29 12:40:00,40.61,40.65,40.6,40.6,17029.0,34.034,34.0675,34.0256,34.0256,17029.0
2019-10-29 12:50:00,40.61,40.64,40.58,40.63,17890.0,34.034,34.0591,34.0088,34.0507,17890.0
2019-10-29 13:00:00,40.64,40.65,40.49,40.51,50839.0,34.0591,34.0675,33.9334,33.9502,50839.0
2019-10-29 13:10:00,40.52,40.53,40.48,40.5,18536.0,33.9585,33.9669,33.925,33.9418,18536.0
2019-10-29 13:20:00,40.5,40.54,40.49,40.54,10866.0,33.9418,33.9753,33.9334,33.9753,10866.0
2019-10-29 13:30:00,40.54,40.57,40.53,40.55,16292.0,33.9753,34.0004,33.9669,33.9837,16292.0
2019-10-29 13:40:00,40.55,40.56,40.53,40.54,12928.0,33.9837,33.9921,33.9669,33.9753,12928.0
2019-10-29 13:50:00,40.54,40.54,40.52,40.52,19857.0,33.9753,33.9753,33.9585,33.9585,19857.0
2019-10-29 14:00:00,40.52,40.53,40.42,40.43,25626.0,33.9585,33.9669,33.8747,33.8831,25626.0
2019-10-29 14:10:00,40.42,40.44,40.41,40.43,44419.0,33.8747,33.8915,33.8664,33.8831,44419.0
2019-10-29 14:20:00,40.43,40.51,40.43,40.45,17110.0,33.8831,33.9502,33.8831,33.8999,17110.0
2019-10-29 14:30:00,40.45,40.47,40.43,40.47,12353.0,33.8999,33.9166,33.8831,33.9166,12353.0
2019-10-29 14:40:00,40.47,40.49,40.44,40.45,20088.0,33.9166,33.9334,33.8915,33.8999,20088.0
2019-10-29 14:50:00,40.45,40.47,40.43,40.45,19836.0,33.8999,33.9166,33.8831,33.8999,19836.0
2019-10-29 15:00:00,40.45,40.51,40.43,40.46,81578.0,33.8999,33.9502,33.8831,33.9083,81578.0
2019-10-29 15:10:00,40.46,40.58,40.46,40.56,44059.0,33.9083,34.0088,33.9083,33.9921,44059.0
2019-10-29 15:20:00,40.56,40.57,40.5,40.55,47920.0,33.9921,34.0004,33.9418,33.9837,47920.0
2019-10-29 15:30:00,40.55,40.66,40.53,40.65,69287.0,33.9837,34.0759,33.9669,34.0675,69287.0
2019-10-29 15:40:00,40.66,40.69,40.61,40.62,82413.0,34.0759,34.101,34.034,34.0423,82413.0
2019-10-29 15:50:00,40.62,40.63,40.5,40.51,227593.0,34.0423,34.0507,33.9418,33.9502,227593.0
2019-10-30 09:30:00,40.62,40.66,40.38,40.45,22107.0,34.0423,34.0759,33.8412,33.8999,22107.0
2019-10-30 09:40:00,40.44,40.49,40.38,40.42,6487.0,33.8915,33.9334,33.8412,33.8747,6487.0
2019-10-30 09:50:00,40.39,40.5,40.37,40.46,16045.0,33.8496,33.9418,33.8328,33.9083,16045.0
2019-10-30 10:00:00,40.46,40.49,40.35,40.48,36671.0,33.9083,33.9334,33.8161,33.925,36671.0
2019-10-30 10:10:00,40.49,40.59,40.44,40.58,18730.0,33.9334,34.0172,33.8915,34.0088,18730.0
2019-10-30 10:20:00,40.58,40.66,40.58,40.65,24340.0,34.0088,34.0759,34.0088,34.0675,24340.0
2019-10-30 10:30:00,40.65,40.77,40.62,40.77,16563.0,34.0675,34.1681,34.0423,34.1681,16563.0
2019-10-30 10:40:00,40.77,40.86,40.75,40.83,20037.0,34.1681,34.2435,34.1513,34.2183,20037.0
2019-10-30 10:50:00,40.84,40.84,40.74,40.76,16911.0,34.2267,34.2267,34.1429,34.1597,16911.0
2019-10-30 11:00:00,40.75,40.81,40.7,40.71,14696.0,34.1513,34.2016,34.1094,34.1178,14696.0
2019-10-30 11:10:00,40.71,40.75,40.71,40.75,10317.0,34.1178,34.1513,34.1178,34.1513,10317.0
2019-10-30 11:20:00,40.74,40.74,40.62,40.66,12504.0,34.1429,34.1429,34.0423,34.0759,12504.0
2019-10-30 11:30:00,40.66,40.66,40.58,40.6,14318.0,34.0759,34.0759,34.0088,34.0256,14318.0
2019-10-30 11:40:00,40.59,40.6,40.51,40.57,18024.0,34.0172,34.0256,33.9502,34.0004,18024.0
2019-10-30 11:50:00,40.57,40.58,40.52,40.57,19553.0,34.0004,34.0088,33.9585,34.0004,19553.0
2019-10-30 12:00:00,40.56,40.56,40.51,40.54,19720.0,33.9921,33.9921,33.9502,33.9753,19720.0
2019-10-30 12:10:00,40.54,40.58,40.51,40.54,10586.0,33.9753,34.0088,33.9502,33.9753,10586.0
2019-10-30 12:20:00,40.54,40.56,40.49,40.49,13998.0,33.9753,33.9921,33.9334,33.9334,13998.0
2019-10-30 12:30:00,40.49,40.52,40.47,40.48,12929.0,33.9334,33.9585,33.9166,33.925,12929.0
2019-10-30 12:40:00,40.48,40.53,40.47,40.51,13451.0,33.925,33.9669,33.9166,33.9502,13451.0
2019-10-30 12:50:00,40.51,40.55,40.5,40.52,8673.0,33.9502,33.9837,33.9418,33.9585,8673.0
2019-10-30 13:00:00,40.52,40.55,40.5,40.52,8508.0,33.9585,33.9837,33.9418,33.9585,8508.0
2019-10-30 13:10:00,40.53,40.53,40.48,40.51,14316.0,33.9669,33.9669,33.925,33.9502,14316.0
2019-10-30 13:20:00,40.51,40.54,40.5,40.51,10310.0,33.9502,33.9753,33.9418,33.9502,10310.0
2019-10-30 13:30:00,40.51,40.54,40.48,40.54,12153.0,33.9502,33.9753,33.925,33.9753,12153.0
2019-10-30 13:40:00,40.53,40.58,40.52,40.55,15938.0,33.9669,34.0088,33.9585,33.9837,15938.0
2019-10-30 13:50:00,40.55,40.59,40.54,40.55,13810.0,33.9837,34.0172,33.9753,33.9837,13810.0
2019-10-30 14:00:00,40.55,40.55,40.47,40.5,15692.0,33.9837,33.9837,33.9166,33.9418,15692.0
2019-10-30 14:10:00,40.51,40.54,40.48,40.51,20151.0,33.9502,33.9753,33.925,33.9502,20151.0
2019-10-30 14:20:00,40.51,40.55,40.48,40.52,13338.0,33.9502,33.9837,33.925,33.9585,13338.0
2019-10-30 14:30:00,40.52,40.52,40.43,40.46,20249.0,33.9585,33.9585,33.8831,33.9083,20249.0
2019-10-30 14:40:00,40.48,40.58,40.46,40.54,16531.0,33.925,34.0088,33.9083,33.9753,16531.0
2019-10-30 14:50:00,40.55,40.67,40.54,40.64,19388.0,33.9837,34.0842,33.9753,34.0591,19388.0
2019-10-30 15:00:00,40.65,40.7,40.64,40.68,21265.0,34.0675,34.1094,34.0591,34.0926,21265.0
2019-10-30 15:10:00,40.68,40.72,40.67,40.72,18851.0,34.0926,34.1262,34.0842,34.1262,18851.0
2019-10-30 15:20:00,40.71,40.81,40.7,40.75,26844.0,34.1178,34.2016,34.1094,34.1513,26844.0
2019-10-30 15:30:00,40.75,40.77,40.68,40.7,33059.0,34.1513,34.1681,34.0926,34.1094,33059.0
2019-10-30 15:40:00,40.7,40.71,40.66,40.66,41556.0,34.1094,34.1178,34.0759,34.0759,41556.0
2019-10-30 15:50:00,40.67,40.77,40.67,40.75,158013.0,34.0842,34.1681,34.0842,34.1513,158013.0
2019-10-31 09:30:00,40.71,40.98,40.62,40.7,33281.0,34.1433,34.3697,34.0678,34.1349,33281.0
2019-10-31 09:40:00,40.73,40.75,40.67,40.7,22150.0,34.1601,34.1768,34.1097,34.1349,22150.0
2019-10-31 09:50:00,40.71,40.71,40.5,40.5,26179.0,34.1433,34.1433,33.9672,33.9672,26179.0
2019-10-31 10:00:00,40.49,40.53,40.44,40.51,31405.0,33.9588,33.9923,33.9168,33.9755,31405.0
2019-10-31 10:10:00,40.5,40.6,40.47,40.59,44196.0,33.9672,34.051,33.942,34.0426,44196.0
2019-10-31 10:20:00,40.61,40.61,40.48,40.55,34482.0,34.0594,34.0594,33.9504,34.0091,34482.0
2019-10-31 10:30:00,40.56,40.56,40.45,40.46,20680.0,34.0175,34.0175,33.9252,33.9336,20680.0
2019-10-31 10:40:00,40.46,40.46,40.34,40.34,18853.0,33.9336,33.9336,33.833,33.833,18853.0
2019-10-31 10:50:00,40.34,40.34,40.25,40.25,55716.0,33.833,33.833,33.7575,33.7575,55716.0
2019-10-31 11:00:00,40.25,40.3,40.21,40.28,29077.0,33.7575,33.7994,33.7239,33.7826,29077.0
2019-10-31 11:10:00,40.29,40.34,40.24,40.3,31801.0,33.791,33.833,33.7491,33.7994,31801.0
2019-10-31 11:20:00,40.29,40.36,40.27,40.32,44922.0,33.791,33.8497,33.7743,33.8162,44922.0
2019-10-31 11:30:00,40.33,40.35,40.27,40.28,28220.0,33.8246,33.8414,33.7743,33.7826,28220.0
2019-10-31 11:40:00,40.27,40.29,40.25,40.29,9058.0,33.7743,33.791,33.7575,33.791,9058.0
2019-10-31 11:50:00,40.29,40.36,40.29,40.34,22301.0,33.791,33.8497,33.791,33.833,22301.0
2019-10-31 12:00:00,40.33,40.34,40.21,40.22,30722.0,33.8246,33.833,33.7239,33.7323,30722.0
2019-10-31 12:10:00,40.22,40.22,40.15,40.16,16099.0,33.7323,33.7323,33.6736,33.682,16099.0
2019-10-31 12:20:00,40.16,40.19,40.13,40.17,15571.0,33.682,33.7072,33.6568,33.6904,15571.0
2019-10-31 12:30:00,40.17,40.21,40.15,40.19,16460.0,33.6904,33.7239,33.6736,33.7072,16460.0
2019-10-31 12:40:00,40.2,40.25,40.19,40.23,10841.0,33.7155,33.7575,33.7072,33.7407,10841.0
2019-10-31 12:50:00,40.23,40.29,40.22,40.29,15116.0,33.7407,33.791,33.7323,33.791,15116.0
2019-10-31 13:00:00,40.28,40.32,40.26,40.28,11573.0,33.7826,33.8162,33.7659,33.7826,11573.0
2019-10-31 13:10:00,40.28,40.29,40.24,40.24,13297.0,33.7826,33.791,33.7491,33.7491,13297.0
2019-10-31 13:20:00,40.24,40.27,40.24,40.26,8320.0,33.7491,33.7743,33.7491,33.7659,8320.0
2019-10-31 13:30:00,40.26,40.32,40.23,40.29,17478.0,33.7659,33.8162,33.7407,33.791,17478.0
2019-10-31 13:40:00,40.3,40.31,40.27,40.28,17479.0,33.7994,33.8078,33.7743,33.7826,17479.0
2019-10-31 13:50:00,40.27,40.28,40.23,40.23,15647.0,33.7743,33.7826,33.7407,33.7407,15647.0
2019-10-31 14:00:00,40.23,40.23,40.17,40.17,19792.0,33.7407,33.7407,33.6904,33.6904,19792.0
2019-10-31 14:10:00,40.18,40.2,40.16,40.18,15643.0,33.6988,33.7155,33.682,33.6988,15643.0
2019-10-31 14:20:00,40.18,40.21,40.16,40.16,14078.0,33.6988,33.7239,33.682,33.682,14078.0
2019-10-31 14:30:00,40.16,40.22,40.16,40.21,16569.0,33.682,33.7323,33.682,33.7239,16569.0
2019-10-31 14:40:00,40.21,40.21,40.17,40.18,12151.0,33.7239,33.7239,33.6904,33.6988,12151.0
2019-10-31 14:50:00,40.19,40.22,40.18,40.2,22761.0,33.7072,33.7323,33.6988,33.7155,22761.0
2019-10-31 15:00:00,40.2,40.25,40.19,40.25,19282.0,33.7155,33.7575,33.7072,33.7575,19282.0
2019-10-31 15:10:00,40.25,40.26,40.22,40.25,23497.0,33.7575,33.7659,33.7323,33.7575,23497.0
2019-10-31 15:20:00,40.25,40.27,40.19,40.19,24998.0,33.7575,33.7743,33.7072,33.7072,24998.0
2019-10-31 15:30:00,40.2,40.25,40.16,40.16,40273.0,33.7155,33.7575,33.682,33.682,40273.0
2019-10-31 15:40:00,40.16,40.17,40.07,40.12,58428.0,33.682,33.6904,33.6065,33.6485,58428.0
2019-10-31 15:50:00,40.11,40.13,40.03,40.13,331041.0,33.6401,33.6568,33.573,33.6568,331041.0
2019-11-01 09:30:00,40.3,40.37,40.25,40.32,45734.0,33.7994,33.8581,33.7575,33.8162,45734.0
2019-11-01 09:40:00,40.32,40.65,40.3,40.65,70261.0,33.8162,34.093,33.7994,34.093,70261.0
2019-11-01 09:50:00,40.66,40.76,40.59,40.75,61587.0,34.1013,34.1852,34.0426,34.1768,61587.0
2019-11-01 10:00:00,40.74,40.82,40.63,40.64,59493.0,34.1684,34.2355,34.0762,34.0846,59493.0
2019-11-01 10:10:00,40.64,40.66,40.56,40.57,63549.0,34.0846,34.1013,34.0175,34.0259,63549.0
2019-11-01 10:20:00,40.57,40.61,40.5,40.57,36382.0,34.0259,34.0594,33.9672,34.0259,36382.0
2019-11-01 10:30:00,40.58,40.6,40.53,40.55,27310.0,34.0343,34.051,33.9923,34.0091,27310.0
2019-11-01 10:40:00,40.56,40.57,40.47,40.54,55890.0,34.0175,34.0259,33.942,34.0007,55890.0
2019-11-01 10:50:00,40.55,40.56,40.49,40.51,35089.0,34.0091,34.0175,33.9588,33.9755,35089.0
2019-11-01 11:00:00,40.51,40.51,40.45,40.5,21650.0,33.9755,33.9755,33.9252,33.9672,21650.0
2019-11-01 11:10:00,40.51,40.59,40.51,40.57,30610.0,33.9755,34.0426,33.9755,34.0259,30610.0
2019-11-01 11:20:00,40.58,40.61,40.55,40.6,23955.0,34.0343,34.0594,34.0091,34.051,23955.0
2019-11-01 11:30:00,40.59,40.6,40.47,40.5,32228.0,34.0426,34.051,33.942,33.9672,32228.0
2019-11-01 11:40:00,40.5,40.54,40.45,40.46,19270.0,33.9672,34.0007,33.9252,33.9336,19270.0
2019-11-01 11:50:00,40.46,40.55,40.44,40.55,31696.0,33.9336,34.0091,33.9168,34.0091,31696.0
2019-11-01 12:00:00,40.54,40.65,40.53,40.61,37198.0,34.0007,34.093,33.9923,34.0594,37198.0
2019-11-01 12:10:00,40.6,40.61,40.57,40.59,19135.0,34.051,34.0594,34.0259,34.0426,19135.0
2019-11-01 12:20:00,40.59,40.63,40.58,40.61,18292.0,34.0426,34.0762,34.0343,34.0594,18292.0
2019-11-01 12:30:00,40.62,40.65,40.61,40.65,20094.0,34.0678,34.093,34.0594,34.093,20094.0
2019-11-01 12:40:00,40.64,40.65,40.6,40.61,12982.0,34.0846,34.093,34.051,34.0594,12982.0
2019-11-01 12:50:00,40.6,40.73,40.6,40.69,72034.0,34.051,34.1601,34.051,34.1265,72034.0
2019-11-01 13:00:00,40.69,40.74,40.67,40.73,11988.0,34.1265,34.1684,34.1097,34.1601,11988.0
2019-11-01 13:10:00,40.73,40.74,40.59,40.68,76020.0,34.1601,34.1684,34.0426,34.1181,76020.0
2019-11-01 13:20:00,40.68,40.73,40.68,40.7,15735.0,34.1181,34.1601,34.1181,34.1349,15735.0
2019-11-01 13:30:00,40.7,40.71,40.63,40.67,20729.0,34.1349,34.1433,34.0762,34.1097,20729.0
2019-11-01 13:40:00,40.68,40.69,40.64,40.66,19659.0,34.1181,34.1265,34.0846,34.1013,19659.0
2019-11-01 13:50:00,40.66,40.72,40.66,40.72,18405.0,34.1013,34.1517,34.1013,34.1517,18405.0
2019-11-01 14:00:00,40.73,40.75,40.66,40.69,31047.0,34.1601,34.1768,34.1013,34.1265,31047.0
2019-11-01 14:10:00,40.69,40.72,40.65,40.65,17486.0,34.1265,34.1517,34.093,34.093,17486.0
2019-11-01 14:20:00,40.63,40.64,40.56,40.56,19154.0,34.0762,34.0846,34.0175,34.0175,19154.0
2019-11-01 14:30:00,40.57,40.64,40.56,40.62,16980.0,34.0259,34.0846,34.0175,34.0678,16980.0
2019-11-01 14:40:00,40.63,40.68,40.62,40.67,16991.0,34.0762,34.1181,34.0678,34.1097,16991.0
2019-11-01 14:50:00,40.67,40.68,40.64,40.66,81085.0,34.1097,34.1181,34.0846,34.1013,81085.0
2019-11-01 15:00:00,40.66,40.67,40.58,40.63,26059.0,34.1013,34.1097,34.0343,34.0762,26059.0
2019-11-01 15:10:00,40.62,40.65,40.6,40.62,28492.0,34.0678,34.093,34.051,34.0678,28492.0
2019-11-01 15:20:00,40.62,40.62,40.58,40.6,29455.0,34.0678,34.0678,34.0343,34.051,29455.0
2019-11-01 15:30:00,40.6,40.66,40.57,40.66,66783.0,34.051,34.1013,34.0259,34.1013,66783.0
2019-11-01 15:40:00,40.66,40.67,40.61,40.61,64306.0,34.1013,34.1097,34.0594,34.0594,64306.0
2019-11-01 15:50:00,40.62,40.69,40.58,40.68,235858.0,34.0678,34.1265,34.0343,34.1181,235858.0
2019-11-04 09:30:00,40.8,40.84,40.73,40.81,41074.0,34.2188,34.2523,34.1601,34.2272,41074.0
2019-11-04 09:40:00,40.82,40.94,40.79,40.88,22097.0,34.2355,34.3362,34.2104,34.2859,22097.0
2019-11-04 09:50:00,40.88,40.91,40.79,40.82,24430.0,34.2859,34.311,34.2104,34.2355,24430.0
2019-11-04 10:00:00,40.82,40.98,40.79,40.95,28921.0,34.2355,34.3697,34.2104,34.3446,28921.0
2019-11-04 10:10:00,40.96,40.97,40.9,40.96,36192.0,34.353,34.3613,34.3026,34.353,36192.0
2019-11-04 10:20:00,40.96,41.09,40.96,41.06,62595.0,34.353,34.462,34.353,34.4368,62595.0
2019-11-04 10:30:00,41.06,41.07,40.97,40.97,94160.0,34.4368,34.4452,34.3613,34.3613,94160.0
2019-11-04 10:40:00,40.98,41.01,40.97,41.0,31724.0,34.3697,34.3949,34.3613,34.3865,31724.0
2019-11-04 10:50:00,40.99,41.01,40.93,41.0,22855.0,34.3781,34.3949,34.3278,34.3865,22855.0
2019-11-04 11:00:00,41.0,41.03,40.95,41.02,22828.0,34.3865,34.4117,34.3446,34.4033,22828.0
2019-11-04 11:10:00,41.03,41.03,40.97,40.99,27704.0,34.4117,34.4117,34.3613,34.3781,27704.0
2019-11-04 11:20:00,40.99,41.03,40.93,40.94,31567.0,34.3781,34.4117,34.3278,34.3362,31567.0
2019-11-04 11:30:00,40.93,40.93,40.82,40.86,67461.0,34.3278,34.3278,34.2355,34.2691,67461.0
2019-11-04 11:40:00,40.87,40.87,40.78,40.81,26442.0,34.2775,34.2775,34.202,34.2272,26442.0
2019-11-04 11:50:00,40.81,40.87,40.81,40.84,24697.0,34.2272,34.2775,34.2272,34.2523,24697.0
2019-11-04 12:00:00,40.84,40.89,40.84,40.87,22503.0,34.2523,34.2942,34.2523,34.2775,22503.0
2019-11-04 12:10:00,40.87,40.87,40.84,40.85,10830.0,34.2775,34.2775,34.2523,34.2607,10830.0
2019-11-04 12:20:00,40.85,40.86,40.83,40.85,14836.0,34.2607,34.2691,34.2439,34.2607,14836.0
2019-11-04 12:30:00,40.85,40.86,40.79,40.8,14013.0,34.2607,34.2691,34.2104,34.2188,14013.0
2019-11-04 12:40:00,40.8,40.85,40.79,40.8,11195.0,34.2188,34.2607,34.2104,34.2188,11195.0
2019-11-04 12:50:00,40.8,40.86,40.8,40.84,15775.0,34.2188,34.2691,34.2188,34.2523,15775.0
2019-11-04 13:00:00,40.83,40.86,40.81,40.86,12871.0,34.2439,34.2691,34.2272,34.2691,12871.0
2019-11-04 13:10:00,40.86,40.87,40.83,40.85,11366.0,34.2691,34.2775,34.2439,34.2607,11366.0
2019-11-04 13:20:00,40.84,40.88,40.84,40.87,18066.0,34.2523,34.2859,34.2523,34.2775,18066.0
2019-11-04 13:30:00,40.85,40.88,40.84,40.87,16970.0,34.2607,34.2859,34.2523,34.2775,16970.0
2019-11-04 13:40:00,40.86,40.86,40.8,40.82,19804.0,34.2691,34.2691,34.2188,34.2355,19804.0
2019-11-04 13:50:00,40.82,40.82,40.74,40.74,16711.0,34.2355,34.2355,34.1684,34.1684,16711.0
2019-11-04 14:00:00,40.75,40.77,40.7,40.71,11758.0,34.1768,34.1936,34.1349,34.1433,11758.0
2019-11-04 14:10:00,40.71,40.72,40.69,40.72,16841.0,34.1433,34.1517,34.1265,34.1517,16841.0
2019-11-04 14:20:00,40.73,40.77,40.71,40.77,18759.0,34.1601,34.1936,34.1433,34.1936,18759.0
2019-11-04 14:30:00,40.77,40.77,40.69,40.69,29230.0,34.1936,34.1936,34.1265,34.1265,29230.0
2019-11-04 14:40:00,40.7,40.72,40.64,40.64,21545.0,34.1349,34.1517,34.0846,34.0846,21545.0
2019-11-04 14:50:00,40.63,40.68,40.62,40.68,18321.0,34.0762,34.1181,34.0678,34.1181,18321.0
2019-11-04 15:00:00,40.68,40.7,40.65,40.69,19625.0,34.1181,34.1349,34.093,34.1265,19625.0
2019-11-04 15:10:00,40.69,40.69,40.58,40.59,26018.0,34.1265,34.1265,34.0343,34.0426,26018.0
2019-11-04 15:20:00,40.6,40.64,40.53,40.55,33073.0,34.051,34.0846,33.9923,34.0091,33073.0
2019-11-04 15:30:00,40.55,40.55,40.46,40.51,56625.0,34.0091,34.0091,33.9336,33.9755,56625.0
2019-11-04 15:40:00,40.51,40.69,40.5,40.66,116774.0,33.9755,34.1265,33.9672,34.1013,116774.0
2019-11-04 15:50:00,40.67,40.86,40.66,40.8,267111.0,34.1097,34.2691,34.1013,34.2188,267111.0
2019-11-05 09:30:00,40.81,40.92,40.66,40.86,59792.0,34.2272,34.3194,34.1013,34.2691,59792.0
2019-11-05 09:40:00,40.85,40.91,40.65,40.7,33748.0,34.2607,34.311,34.093,34.1349,33748.0
2019-11-05 09:50:00,40.7,40.78,40.67,40.76,73980.0,34.1349,34.202,34.1097,34.1852,73980.0
2019-11-05 10:00:00,40.76,40.88,40.72,40.72,72193.0,34.1852,34.2859,34.1517,34.1517,72193.0
2019-11-05 10:10:00,40.71,40.83,40.67,40.8,47522.0,34.1433,34.2439,34.1097,34.2188,47522.0
2019-11-05 10:20:00,40.8,40.83,40.78,40.81,25271.0,34.2188,34.2439,34.202,34.2272,25271.0
2019-11-05 10:30:00,40.81,40.82,40.69,40.72,17524.0,34.2272,34.2355,34.1265,34.1517,17524.0
2019-11-05 10:40:00,40.72,40.74,40.51,40.53,25940.0,34.1517,34.1684,33.9755,33.9923,25940.0
2019-11-05 10:50:00,40.52,40.55,40.39,40.39,18998.0,33.9839,34.0091,33.8749,33.8749,18998.0
2019-11-05 11:00:00,40.39,40.43,40.28,40.28,31296.0,33.8749,33.9084,33.7826,33.7826,31296.0
2019-11-05 11:10:00,40.27,40.29,40.18,40.21,84926.0,33.7743,33.791,33.6988,33.7239,84926.0
2019-11-05 11:20:00,40.21,40.21,39.9,39.95,77041.0,33.7239,33.7239,33.4639,33.5059,77041.0
2019-11-05 11:30:00,39.96,40.12,39.94,40.11,59751.0,33.5143,33.6485,33.4975,33.6401,59751.0
2019-11-05 11:40:00,40.1,40.17,40.09,40.13,52302.0,33.6317,33.6904,33.6233,33.6568,52302.0
2019-11-05 11:50:00,40.12,40.19,40.07,40.19,24023.0,33.6485,33.7072,33.6065,33.7072,24023.0
2019-11-05 12:00:00,40.19,40.25,40.16,40.16,37429.0,33.7072,33.7575,33.682,33.682,37429.0
2019-11-05 12:10:00,40.16,40.16,40.04,40.06,33258.0,33.682,33.682,33.5814,33.5981,33258.0
2019-11-05 12:20:00,40.06,40.08,39.99,40.02,30795.0,33.5981,33.6149,33.5394,33.5646,30795.0
2019-11-05 12:30:00,40.02,40.05,39.98,40.01,51932.0,33.5646,33.5897,33.531,33.5562,51932.0
2019-11-05 12:40:00,40.01,40.03,39.94,39.97,49803.0,33.5562,33.573,33.4975,33.5226,49803.0
2019-11-05 12:50:00,39.97,39.98,39.88,39.91,34760.0,33.5226,33.531,33.4472,33.4723,34760.0
2019-11-05 13:00:00,39.9,39.92,39.87,39.91,26330.0,33.4639,33.4807,33.4388,33.4723,26330.0
2019-11-05 13:10:00,39.9,39.9,39.83,39.9,49498.0,33.4639,33.4639,33.4052,33.4639,49498.0
2019-11-05 13:20:00,39.9,39.96,39.89,39.93,45191.0,33.4639,33.5143,33.4556,33.4891,45191.0
2019-11-05 13:30:00,39.92,39.94,39.81,39.81,23551.0,33.4807,33.4975,33.3885,33.3885,23551.0
2019-11-05 13:40:00,39.81,39.87,39.81,39.83,24890.0,33.3885,33.4388,33.3885,33.4052,24890.0
2019-11-05 13:50:00,39.83,39.83,39.72,39.73,32108.0,33.4052,33.4052,33.313,33.3214,32108.0
2019-11-05 14:00:00,39.73,39.76,39.63,39.76,56345.0,33.3214,33.3465,33.2375,33.3465,56345.0
2019-11-05 14:10:00,39.76,39.76,39.68,39.73,21623.0,33.3465,33.3465,33.2794,33.3214,21623.0
2019-11-05 14:20:00,39.73,39.73,39.64,39.67,63748.0,33.3214,33.3214,33.2459,33.271,63748.0
2019-11-05 14:30:00,39.66,39.67,39.6,39.62,34105.0,33.2627,33.271,33.2123,33.2291,34105.0
2019-11-05 14:40:00,39.62,39.85,39.62,39.84,119341.0,33.2291,33.422,33.2291,33.4136,119341.0
2019-11-05 14:50:00,39.85,39.9,39.84,39.87,57166.0,33.422,33.4639,33.4136,33.4388,57166.0
2019-11-05 15:00:00,39.86,39.86,39.78,39.79,45232.0,33.4304,33.4304,33.3633,33.3717,45232.0
2019-11-05 15:10:00,39.79,39.81,39.75,39.8,27012.0,33.3717,33.3885,33.3381,33.3801,27012.0
2019-11-05 15:20:00,39.81,39.81,39.69,39.73,75605.0,33.3885,33.3885,33.2878,33.3214,75605.0
2019-11-05 15:30:00,39.73,39.74,39.64,39.69,74171.0,33.3214,33.3297,33.2459,33.2878,74171.0
2019-11-05 15:40:00,39.69,39.69,39.62,39.63,90543.0,33.2878,33.2878,33.2291,33.2375,90543.0
2019-11-05 15:50:00,39.64,39.72,39.61,39.63,440991.0,33.2459,33.313,33.2207,33.2375,440991.0
2019-11-06 09:30:00,39.75,40.12,39.7,39.92,52969.0,33.3381,33.6485,33.2962,33.4807,52969.0
2019-11-06 09:40:00,39.91,39.99,39.86,39.93,52995.0,33.4723,33.5394,33.4304,33.4891,52995.0
2019-11-06 09:50:00,39.95,40.03,39.83,39.92,34450.0,33.5059,33.573,33.4052,33.4807,34450.0
2019-11-06 10:00:00,39.92,40.14,39.91,40.09,38266.0,33.4807,33.6652,33.4723,33.6233,38266.0
2019-11-06 10:10:00,40.11,40.15,39.98,39.98,85578.0,33.6401,33.6736,33.531,33.531,85578.0
2019-11-06 10:20:00,39.99,40.16,39.98,40.02,84971.0,33.5394,33.682,33.531,33.5646,84971.0
2019-11-06 10:30:00,40.01,40.2,40.0,40.11,147419.0,33.5562,33.7155,33.5478,33.6401,147419.0
2019-11-06 10:40:00,40.12,40.13,40.04,40.04,31288.0,33.6485,33.6568,33.5814,33.5814,31288.0
2019-11-06 10:50:00,40.03,40.05,39.94,39.96,39492.0,33.573,33.5897,33.4975,33.5143,39492.0
2019-11-06 11:00:00,39.96,39.96,39.77,39.77,39804.0,33.5143,33.5143,33.3549,33.3549,39804.0
2019-11-06 11:10:00,39.77,39.79,39.68,39.73,65307.0,33.3549,33.3717,33.2794,33.3214,65307.0
2019-11-06 11:20:00,39.73,39.81,39.64,39.73,52112.0,33.3214,33.3885,33.2459,33.3214,52112.0
2019-11-06 11:30:00,39.72,39.8,39.62,39.65,41577.0,33.313,33.3801,33.2291,33.2543,41577.0
2019-11-06 11:40:00,39.66,39.72,39.55,39.59,64513.0,33.2627,33.313,33.1704,33.2039,64513.0
2019-11-06 11:50:00,39.6,39.62,39.53,39.59,39481.0,33.2123,33.2291,33.1536,33.2039,39481.0
2019-11-06 12:00:00,39.59,39.76,39.54,39.72,62792.0,33.2039,33.3465,33.162,33.313,62792.0
2019-11-06 12:10:00,39.71,39.76,39.71,39.75,21650.0,33.3046,33.3465,33.3046,33.3381,21650.0
2019-11-06 12:20:00,39.74,39.77,39.68,39.69,33481.0,33.3297,33.3549,33.2794,33.2878,33481.0
2019-11-06 12:30:00,39.68,39.7,39.61,39.68,42012.0,33.2794,33.2962,33.2207,33.2794,42012.0
2019-11-06 12:40:00,39.67,39.68,39.64,39.65,20597.0,33.271,33.2794,33.2459,33.2543,20597.0
2019-11-06 12:50:00,39.66,39.76,39.63,39.72,23350.0,33.2627,33.3465,33.2375,33.313,23350.0
2019-11-06 13:00:00,39.73,39.83,39.69,39.81,26871.0,33.3214,33.4052,33.2878,33.3885,26871.0
2019-11-06 13:10:00,39.81,39.83,39.78,39.79,20575.0,33.3885,33.4052,33.3633,33.3717,20575.0
2019-11-06 13:20:00,39.79,39.88,39.79,39.88,16616.0,33.3717,33.4472,33.3717,33.4472,16616.0
2019-11-06 13:30:00,39.88,39.88,39.77,39.84,35071.0,33.4472,33.4472,33.3549,33.4136,35071.0
2019-11-06 13:40:00,39.85,39.86,39.82,39.86,19474.0,33.422,33.4304,33.3968,33.4304,19474.0
2019-11-06 13:50:00,39.86,39.92,39.82,39.92,25396.0,33.4304,33.4807,33.3968,33.4807,25396.0
2019-11-06 14:00:00,39.92,39.97,39.89,39.95,35837.0,33.4807,33.5226,33.4556,33.5059,35837.0
2019-11-06 14:10:00,39.96,39.97,39.87,39.9,27642.0,33.5143,33.5226,33.4388,33.4639,27642.0
2019-11-06 14:20:00,39.91,39.91,39.84,39.87,19190.0,33.4723,33.4723,33.4136,33.4388,19190.0
2019-11-06 14:30:00,39.87,39.88,39.78,39.84,29888.0,33.4388,33.4472,33.3633,33.4136,29888.0
2019-11-06 14:40:00,39.83,39.9,39.82,39.9,55127.0,33.4052,33.4639,33.3968,33.4639,55127.0
2019-11-06 14:50:00,39.89,39.91,39.86,39.9,45986.0,33.4556,33.4723,33.4304,33.4639,45986.0
2019-11-06 15:00:00,39.9,39.9,39.84,39.85,28980.0,33.4639,33.4639,33.4136,33.422,28980.0
2019-11-06 15:10:00,39.86,39.89,39.76,39.77,53925.0,33.4304,33.4556,33.3465,33.3549,53925.0
2019-11-06 15:20:00,39.77,39.81,39.76,39.76,44393.0,33.3549,33.3885,33.3465,33.3465,44393.0
2019-11-06 15:30:00,39.77,39.83,39.75,39.82,80920.0,33.3549,33.4052,33.3381,33.3968,80920.0
2019-11-06 15:40:00,39.82,39.87,39.79,39.86,86031.0,33.3968,33.4388,33.3717,33.4304,86031.0
2019-11-06 15:50:00,39.86,39.89,39.57,39.63,699888.0,33.4304,33.4556,33.1872,33.2375,699888.0
2019-11-07 09:30:00,39.94,41.78,39.94,40.82,474168.0,33.4975,35.0407,33.4975,34.2355,474168.0
2019-11-07 09:40:00,40.82,41.13,40.7,41.07,387944.0,34.2355,34.4955,34.1349,34.4452,387944.0
2019-11-07 09:50:00,41.1,41.13,40.61,40.64,192287.0,34.4704,34.4955,34.0594,34.0846,192287.0
2019-11-07 10:00:00,40.64,41.15,40.56,41.06,398157.0,34.0846,34.5123,34.0175,34.4368,398157.0
2019-11-07 10:10:00,41.05,41.11,40.82,40.94,75360.0,34.4284,34.4788,34.2355,34.3362,75360.0
2019-11-07 10:20:00,40.95,41.14,40.94,41.07,85264.0,34.3446,34.5039,34.3362,34.4452,85264.0
2019-11-07 10:30:00,41.07,41.35,41.05,41.11,108652.0,34.4452,34.68,34.4284,34.4788,108652.0
2019-11-07 10:40:00,41.11,41.22,41.08,41.17,106597.0,34.4788,34.571,34.4536,34.5291,106597.0
2019-11-07 10:50:00,41.16,41.4,40.86,40.86,66688.0,34.5207,34.722,34.2691,34.2691,66688.0
2019-11-07 11:00:00,40.89,40.92,40.72,40.73,58579.0,34.2942,34.3194,34.1517,34.1601,58579.0
2019-11-07 11:10:00,40.73,40.88,40.6,40.74,65737.0,34.1601,34.2859,34.051,34.1684,65737.0
2019-11-07 11:20:00,40.75,40.87,40.68,40.73,48654.0,34.1768,34.2775,34.1181,34.1601,48654.0
2019-11-07 11:30:00,40.72,40.73,40.48,40.61,46863.0,34.1517,34.1601,33.9504,34.0594,46863.0
2019-11-07 11:40:00,40.58,40.64,40.46,40.5,33166.0,34.0343,34.0846,33.9336,33.9672,33166.0
2019-11-07 11:50:00,40.5,40.74,40.5,40.73,75383.0,33.9672,34.1684,33.9672,34.1601,75383.0
2019-11-07 12:00:00,40.74,40.77,40.55,40.62,93428.0,34.1684,34.1936,34.0091,34.0678,93428.0
2019-11-07 12:10:00,40.61,40.61,40.44,40.44,27344.0,34.0594,34.0594,33.9168,33.9168,27344.0
2019-11-07 12:20:00,40.46,40.53,40.41,40.5,31697.0,33.9336,33.9923,33.8917,33.9672,31697.0
2019-11-07 12:30:00,40.5,40.54,40.4,40.4,43273.0,33.9672,34.0007,33.8833,33.8833,43273.0
2019-11-07 12:40:00,40.4,40.4,40.21,40.35,49074.0,33.8833,33.8833,33.7239,33.8414,49074.0
2019-11-07 12:50:00,40.36,40.45,40.33,40.34,35149.0,33.8497,33.9252,33.8246,33.833,35149.0
2019-11-07 13:00:00,40.35,40.38,40.23,40.28,33795.0,33.8414,33.8665,33.7407,33.7826,33795.0
2019-11-07 13:10:00,40.28,40.3,40.21,40.23,26609.0,33.7826,33.7994,33.7239,33.7407,26609.0
2019-11-07 13:20:00,40.22,40.28,40.14,40.23,35766.0,33.7323,33.7826,33.6652,33.7407,35766.0
2019-11-07 13:30:00,40.23,40.26,40.16,40.25,67408.0,33.7407,33.7659,33.682,33.7575,67408.0
2019-11-07 13:40:00,40.26,40.32,40.25,40.31,36603.0,33.7659,33.8162,33.7575,33.8078,36603.0
2019-11-07 13:50:00,40.32,40.37,40.28,40.3,46957.0,33.8162,33.8581,33.7826,33.7994,46957.0
2019-11-07 14:00:00,40.3,40.33,40.25,40.3,34707.0,33.7994,33.8246,33.7575,33.7994,34707.0
2019-11-07 14:10:00,40.3,40.3,40.2,40.27,30613.0,33.7994,33.7994,33.7155,33.7743,30613.0
2019-11-07 14:20:00,40.28,40.28,40.08,40.1,46926.0,33.7826,33.7826,33.6149,33.6317,46926.0
2019-11-07 14:30:00,40.11,40.11,39.97,40.0,29687.0,33.6401,33.6401,33.5226,33.5478,29687.0
2019-11-07 14:40:00,40.01,40.14,39.99,40.11,36723.0,33.5562,33.6652,33.5394,33.6401,36723.0
2019-11-07 14:50:00,40.11,40.19,40.06,40.08,20410.0,33.6401,33.7072,33.5981,33.6149,20410.0
2019-11-07 15:00:00,40.07,40.15,40.0,40.01,59907.0,33.6065,33.6736,33.5478,33.5562,59907.0
2019-11-07 15:10:00,40.01,40.08,40.0,40.07,29652.0,33.5562,33.6149,33.5478,33.6065,29652.0
2019-11-07 15:20:00,40.08,40.13,40.01,40.06,92126.0,33.6149,33.6568,33.5562,33.5981,92126.0
2019-11-07 15:30:00,40.07,40.1,40.04,40.05,131407.0,33.6065,33.6317,33.5814,33.5897,131407.0
2019-11-07 15:40:00,40.06,40.06,39.95,39.96,120479.0,33.5981,33.5981,33.5059,33.5143,120479.0
2019-11-07 15:50:00,39.96,40.03,39.89,40.01,344834.0,33.5143,33.573,33.4556,33.5562,344834.0
2019-11-08 09:30:00,39.76,39.83,39.0,39.1,238191.0,33.3465,33.4052,32.7091,32.793,238191.0
2019-11-08 09:40:00,39.09,39.26,38.8,38.84,271308.0,32.7846,32.9272,32.5414,32.5749,271308.0
2019-11-08 09:50:00,38.84,38.95,38.7,38.88,80417.0,32.5749,32.6672,32.4575,32.6085,80417.0
2019-11-08 10:00:00,38.88,39.21,38.81,39.1,198879.0,32.6085,32.8852,32.5498,32.793,198879.0
2019-11-08 10:10:00,39.14,39.17,39.05,39.05,44388.0,32.8265,32.8517,32.7511,32.7511,44388.0
2019-11-08 10:20:00,39.04,39.05,38.81,38.84,41415.0,32.7427,32.7511,32.5498,32.5749,41415.0
2019-11-08 10:30:00,38.84,39.09,38.8,39.01,67159.0,32.5749,32.7846,32.5414,32.7175,67159.0
2019-11-08 10:40:00,39.01,39.09,38.97,39.05,57187.0,32.7175,32.7846,32.684,32.7511,57187.0
2019-11-08 10:50:00,39.05,39.11,38.96,38.99,84478.0,32.7511,32.8014,32.6756,32.7007,84478.0
2019-11-08 11:00:00,38.98,39.08,38.95,39.02,298719.0,32.6923,32.7762,32.6672,32.7259,298719.0
2019-11-08 11:10:00,39.02,39.07,38.81,38.82,98087.0,32.7259,32.7678,32.5498,32.5582,98087.0
2019-11-08 11:20:00,38.83,38.87,38.74,38.74,128052.0,32.5665,32.6001,32.4911,32.4911,128052.0
2019-11-08 11:30:00,38.74,38.87,38.73,38.85,69011.0,32.4911,32.6001,32.4827,32.5833,69011.0
2019-11-08 11:40:00,38.85,38.9,38.8,38.84,76499.0,32.5833,32.6252,32.5414,32.5749,76499.0
2019-11-08 11:50:00,38.85,38.85,38.71,38.77,76090.0,32.5833,32.5833,32.4659,32.5162,76090.0
2019-11-08 12:00:00,38.78,38.86,38.7,38.73,94314.0,32.5246,32.5917,32.4575,32.4827,94314.0
2019-11-08 12:10:00,38.73,38.8,38.7,38.71,65041.0,32.4827,32.5414,32.4575,32.4659,65041.0
2019-11-08 12:20:00,38.71,38.74,38.7,38.71,38740.0,32.4659,32.4911,32.4575,32.4659,38740.0
2019-11-08 12:30:00,38.71,38.71,38.6,38.61,102130.0,32.4659,32.4659,32.3736,32.382,102130.0
2019-11-08 12:40:00,38.62,38.67,38.56,38.65,57265.0,32.3904,32.4323,32.3401,32.4156,57265.0
2019-11-08 12:50:00,38.66,38.68,38.53,38.55,71471.0,32.424,32.4407,32.3149,32.3317,71471.0
2019-11-08 13:00:00,38.55,38.62,38.5,38.54,81828.0,32.3317,32.3904,32.2898,32.3233,81828.0
2019-11-08 13:10:00,38.54,38.7,38.51,38.63,92180.0,32.3233,32.4575,32.2982,32.3988,92180.0
2019-11-08 13:20:00,38.64,38.91,38.58,38.81,182132.0,32.4072,32.6336,32.3569,32.5498,182132.0
2019-11-08 13:30:00,38.81,38.82,38.65,38.69,109035.0,32.5498,32.5582,32.4156,32.4491,109035.0
2019-11-08 13:40:00,38.69,38.76,38.63,38.73,70104.0,32.4491,32.5078,32.3988,32.4827,70104.0
2019-11-08 13:50:00,38.73,38.77,38.61,38.63,54150.0,32.4827,32.5162,32.382,32.3988,54150.0
2019-11-08 14:00:00,38.63,38.64,38.56,38.6,88984.0,32.3988,32.4072,32.3401,32.3736,88984.0
2019-11-08 14:10:00,38.61,38.65,38.56,38.61,73401.0,32.382,32.4156,32.3401,32.382,73401.0
2019-11-08 14:20:00,38.61,38.69,38.56,38.64,91960.0,32.382,32.4491,32.3401,32.4072,91960.0
2019-11-08 14:30:00,38.64,38.68,38.58,38.59,54329.0,32.4072,32.4407,32.3569,32.3653,54329.0
2019-11-08 14:40:00,38.6,38.61,38.5,38.57,105565.0,32.3736,32.382,32.2898,32.3485,105565.0
2019-11-08 14:50:00,38.54,38.73,38.53,38.68,130434.0,32.3233,32.4827,32.3149,32.4407,130434.0
2019-11-08 15:00:00,38.67,38.67,38.5,38.53,121142.0,32.4323,32.4323,32.2898,32.3149,121142.0
2019-11-08 15:10:00,38.54,38.66,38.53,38.61,82762.0,32.3233,32.424,32.3149,32.382,82762.0
2019-11-08 15:20:00,38.61,38.62,38.52,38.52,99103.0,32.382,32.3904,32.3065,32.3065,99103.0
2019-11-08 15:30:00,38.52,38.61,38.51,38.51,173444.0,32.3065,32.382,32.2982,32.2982,173444.0
2019-11-08 15:40:00,38.51,38.52,38.39,38.43,259988.0,32.2982,32.3065,32.1975,32.2311,259988.0
2019-11-08 15:50:00,38.43,38.52,38.42,38.46,689119.0,32.2311,32.3065,32.2227,32.2562,689119.0
2019-11-11 09:30:00,38.64,38.75,38.4,38.69,83556.0,32.4072,32.4994,32.2059,32.4491,83556.0
2019-11-11 09:40:00,38.7,38.76,38.51,38.52,46355.0,32.4575,32.5078,32.2982,32.3065,46355.0
2019-11-11 09:50:00,38.53,38.68,38.53,38.62,39597.0,32.3149,32.4407,32.3149,32.3904,39597.0
2019-11-11 10:00:00,38.63,38.66,38.48,38.52,65138.0,32.3988,32.424,32.273,32.3065,65138.0
2019-11-11 10:10:00,38.52,38.58,38.5,38.55,56340.0,32.3065,32.3569,32.2898,32.3317,56340.0
2019-11-11 10:20:00,38.55,38.59,38.48,38.56,57170.0,32.3317,32.3653,32.273,32.3401,57170.0
2019-11-11 10:30:00,38.57,38.57,38.45,38.51,33932.0,32.3485,32.3485,32.2478,32.2982,33932.0
2019-11-11 10:40:00,38.51,38.54,38.48,38.48,40586.0,32.2982,32.3233,32.273,32.273,40586.0
2019-11-11 10:50:00,38.49,38.53,38.42,38.51,49296.0,32.2814,32.3149,32.2227,32.2982,49296.0
2019-11-11 11:00:00,38.51,38.56,38.47,38.52,56783.0,32.2982,32.3401,32.2646,32.3065,56783.0
2019-11-11 11:10:00,38.51,38.54,38.48,38.52,73391.0,32.2982,32.3233,32.273,32.3065,73391.0
2019-11-11 11:20:00,38.52,38.56,38.51,38.53,42628.0,32.3065,32.3401,32.2982,32.3149,42628.0
2019-11-11 11:30:00,38.54,38.54,38.48,38.5,45985.0,32.3233,32.3233,32.273,32.2898,45985.0
2019-11-11 11:40:00,38.5,38.52,38.45,38.45,22124.0,32.2898,32.3065,32.2478,32.2478,22124.0
2019-11-11 11:50:00,38.46,38.48,38.43,38.47,36091.0,32.2562,32.273,32.2311,32.2646,36091.0
2019-11-11 12:00:00,38.46,38.47,38.42,38.45,24152.0,32.2562,32.2646,32.2227,32.2478,24152.0
2019-11-11 12:10:00,38.45,38.48,38.43,38.45,23187.0,32.2478,32.273,32.2311,32.2478,23187.0
2019-11-11 12:20:00,38.46,38.47,38.41,38.45,34641.0,32.2562,32.2646,32.2143,32.2478,34641.0
2019-11-11 12:30:00,38.45,38.47,38.4,38.45,37361.0,32.2478,32.2646,32.2059,32.2478,37361.0
2019-11-11 12:40:00,38.46,38.46,38.43,38.45,56111.0,32.2562,32.2562,32.2311,32.2478,56111.0
2019-11-11 12:50:00,38.44,38.54,38.44,38.53,70864.0,32.2394,32.3233,32.2394,32.3149,70864.0
2019-11-11 13:00:00,38.54,38.6,38.52,38.57,69726.0,32.3233,32.3736,32.3065,32.3485,69726.0
2019-11-11 13:10:00,38.57,38.6,38.53,38.56,32499.0,32.3485,32.3736,32.3149,32.3401,32499.0
2019-11-11 13:20:00,38.57,38.59,38.56,38.58,34925.0,32.3485,32.3653,32.3401,32.3569,34925.0
2019-11-11 13:30:00,38.58,38.62,38.55,38.56,72730.0,32.3569,32.3904,32.3317,32.3401,72730.0
2019-11-11 13:40:00,38.57,38.63,38.56,38.6,138766.0,32.3485,32.3988,32.3401,32.3736,138766.0
2019-11-11 13:50:00,38.59,38.61,38.55,38.56,64823.0,32.3653,32.382,32.3317,32.3401,64823.0
2019-11-11 14:00:00,38.57,38.59,38.51,38.52,54032.0,32.3485,32.3653,32.2982,32.3065,54032.0
2019-11-11 14:10:00,38.52,38.61,38.51,38.59,66364.0,32.3065,32.382,32.2982,32.3653,66364.0
2019-11-11 14:20:00,38.59,38.6,38.54,38.58,40304.0,32.3653,32.3736,32.3233,32.3569,40304.0
2019-11-11 14:30:00,38.57,38.58,38.53,38.54,36986.0,32.3485,32.3569,32.3149,32.3233,36986.0
2019-11-11 14:40:00,38.54,38.58,38.53,38.55,44146.0,32.3233,32.3569,32.3149,32.3317,44146.0
2019-11-11 14:50:00,38.55,38.57,38.54,38.55,30732.0,32.3317,32.3485,32.3233,32.3317,30732.0
2019-11-11 15:00:00,38.55,38.59,38.54,38.58,52280.0,32.3317,32.3653,32.3233,32.3569,52280.0
2019-11-11 15:10:00,38.57,38.59,38.55,38.59,59232.0,32.3485,32.3653,32.3317,32.3653,59232.0
2019-11-11 15:20:00,38.6,38.62,38.53,38.54,89910.0,32.3736,32.3904,32.3149,32.3233,89910.0
2019-11-11 15:30:00,38.54,38.56,38.5,38.55,85179.0,32.3233,32.3401,32.2898,32.3317,85179.0
2019-11-11 15:40:00,38.54,38.55,38.46,38.47,107053.0,32.3233,32.3317,32.2562,32.2646,107053.0
2019-11-11 15:50:00,38.46,38.53,38.43,38.51,555491.0,32.2562,32.3149,32.2311,32.2982,555491.0
2019-11-12 09:30:00,38.57,38.7,38.43,38.69,29892.0,32.3485,32.4575,32.2311,32.4491,29892.0
2019-11-12 09:40:00,38.67,38.75,38.57,38.69,21499.0,32.4323,32.4994,32.3485,32.4491,21499.0
2019-11-12 09:50:00,38.69,38.85,38.67,38.84,58382.0,32.4491,32.5833,32.4323,32.5749,58382.0
2019-11-12 10:00:00,38.84,38.99,38.83,38.84,66788.0,32.5749,32.7007,32.5665,32.5749,66788.0
2019-11-12 10:10:00,38.85,38.96,38.84,38.91,28877.0,32.5833,32.6756,32.5749,32.6336,28877.0
2019-11-12 10:20:00,38.92,39.04,38.91,39.03,30211.0,32.642,32.7427,32.6336,32.7343,30211.0
2019-11-12 10:30:00,39.03,39.07,39.0,39.05,31649.0,32.7343,32.7678,32.7091,32.7511,31649.0
2019-11-12 10:40:00,39.05,39.08,38.93,38.98,62558.0,32.7511,32.7762,32.6504,32.6923,62558.0
2019-11-12 10:50:00,38.97,38.97,38.89,38.91,25289.0,32.684,32.684,32.6169,32.6336,25289.0
2019-11-12 11:00:00,38.88,38.89,38.85,38.88,17520.0,32.6085,32.6169,32.5833,32.6085,17520.0
2019-11-12 11:10:00,38.9,38.91,38.85,38.91,18269.0,32.6252,32.6336,32.5833,32.6336,18269.0
2019-11-12 11:20:00,38.91,38.94,38.88,38.92,21817.0,32.6336,32.6588,32.6085,32.642,21817.0
2019-11-12 11:30:00,38.91,38.93,38.89,38.9,16386.0,32.6336,32.6504,32.6169,32.6252,16386.0
2019-11-12 11:40:00,38.9,38.9,38.84,38.87,31787.0,32.6252,32.6252,32.5749,32.6001,31787.0
2019-11-12 11:50:00,38.87,38.88,38.82,38.86,27821.0,32.6001,32.6085,32.5582,32.5917,27821.0
2019-11-12 12:00:00,38.87,38.87,38.82,38.83,39616.0,32.6001,32.6001,32.5582,32.5665,39616.0
2019-11-12 12:10:00,38.82,38.85,38.78,38.83,52210.0,32.5582,32.5833,32.5246,32.5665,52210.0
2019-11-12 12:20:00,38.83,38.85,38.81,38.83,20383.0,32.5665,32.5833,32.5498,32.5665,20383.0
2019-11-12 12:30:00,38.83,38.85,38.82,38.84,14363.0,32.5665,32.5833,32.5582,32.5749,14363.0
2019-11-12 12:40:00,38.85,38.86,38.83,38.85,16153.0,32.5833,32.5917,32.5665,32.5833,16153.0
2019-11-12 12:50:00,38.85,38.89,38.84,38.88,18901.0,32.5833,32.6169,32.5749,32.6085,18901.0
2019-11-12 13:00:00,38.89,38.89,38.85,38.87,12152.0,32.6169,32.6169,32.5833,32.6001,12152.0
2019-11-12 13:10:00,38.87,38.88,38.82,38.83,22643.0,32.6001,32.6085,32.5582,32.5665,22643.0
2019-11-12 13:20:00,38.83,38.84,38.8,38.83,20671.0,32.5665,32.5749,32.5414,32.5665,20671.0
2019-11-12 13:30:00,38.83,38.84,38.79,38.8,28901.0,32.5665,32.5749,32.533,32.5414,28901.0
2019-11-12 13:40:00,38.8,38.85,38.79,38.85,14913.0,32.5414,32.5833,32.533,32.5833,14913.0
2019-11-12 13:50:00,38.85,38.85,38.77,38.78,25223.0,32.5833,32.5833,32.5162,32.5246,25223.0
2019-11-12 14:00:00,38.78,38.78,38.73,38.76,29293.0,32.5246,32.5246,32.4827,32.5078,29293.0
2019-11-12 14:10:00,38.76,38.76,38.73,38.76,40653.0,32.5078,32.5078,32.4827,32.5078,40653.0
2019-11-12 14:20:00,38.76,38.76,38.71,38.73,30278.0,32.5078,32.5078,32.4659,32.4827,30278.0
2019-11-12 14:30:00,38.73,38.83,38.72,38.76,67577.0,32.4827,32.5665,32.4743,32.5078,67577.0
2019-11-12 14:40:00,38.76,38.77,38.71,38.73,26167.0,32.5078,32.5162,32.4659,32.4827,26167.0
2019-11-12 14:50:00,38.73,38.74,38.72,38.74,13726.0,32.4827,32.4911,32.4743,32.4911,13726.0
2019-11-12 15:00:00,38.74,38.8,38.69,38.7,56159.0,32.4911,32.5414,32.4491,32.4575,56159.0
2019-11-12 15:10:00,38.69,38.73,38.68,38.7,36072.0,32.4491,32.4827,32.4407,32.4575,36072.0
2019-11-12 15:20:00,38.7,38.72,38.68,38.71,67955.0,32.4575,32.4743,32.4407,32.4659,67955.0
2019-11-12 15:30:00,38.7,38.77,38.7,38.7,146537.0,32.4575,32.5162,32.4575,32.4575,146537.0
2019-11-12 15:40:00,38.7,38.76,38.66,38.75,139821.0,32.4575,32.5078,32.424,32.4994,139821.0
2019-11-12 15:50:00,38.74,38.81,38.73,38.74,231094.0,32.4911,32.5498,32.4827,32.4911,231094.0
2019-11-13 09:30:00,38.78,38.9,38.73,38.75,29429.0,32.5246,32.6252,32.4827,32.4994,29429.0
2019-11-13 09:40:00,38.76,38.85,38.75,38.8,35977.0,32.5078,32.5833,32.4994,32.5414,35977.0
2019-11-13 09:50:00,38.8,38.9,38.8,38.83,12500.0,32.5414,32.6252,32.5414,32.5665,12500.0
2019-11-13 10:00:00,38.84,38.98,38.82,38.95,27071.0,32.5749,32.6923,32.5582,32.6672,27071.0
2019-11-13 10:10:00,38.95,38.98,38.92,38.93,33900.0,32.6672,32.6923,32.642,32.6504,33900.0
2019-11-13 10:20:00,38.94,38.95,38.85,38.89,24427.0,32.6588,32.6672,32.5833,32.6169,24427.0
2019-11-13 10:30:00,38.89,38.94,38.87,38.93,19551.0,32.6169,32.6588,32.6001,32.6504,19551.0
2019-11-13 10:40:00,38.94,39.03,38.92,38.99,16875.0,32.6588,32.7343,32.642,32.7007,16875.0
2019-11-13 10:50:00,38.97,39.06,38.95,39.05,22919.0,32.684,32.7594,32.6672,32.7511,22919.0
2019-11-13 11:00:00,39.05,39.11,39.04,39.1,21432.0,32.7511,32.8014,32.7427,32.793,21432.0
2019-11-13 11:10:00,39.09,39.09,38.99,38.99,13520.0,32.7846,32.7846,32.7007,32.7007,13520.0
2019-11-13 11:20:00,38.99,38.99,38.88,38.88,55471.0,32.7007,32.7007,32.6085,32.6085,55471.0
2019-11-13 11:30:00,38.89,38.89,38.85,38.89,22537.0,32.6169,32.6169,32.5833,32.6169,22537.0
2019-11-13 11:40:00,38.89,38.91,38.83,38.89,40902.0,32.6169,32.6336,32.5665,32.6169,40902.0
2019-11-13 11:50:00,38.89,38.91,38.83,38.84,15171.0,32.6169,32.6336,32.5665,32.5749,15171.0
2019-11-13 12:00:00,38.83,38.86,38.81,38.82,17277.0,32.5665,32.5917,32.5498,32.5582,17277.0
2019-11-13 12:10:00,38.83,38.83,38.8,38.81,23944.0,32.5665,32.5665,32.5414,32.5498,23944.0
2019-11-13 12:20:00,38.81,38.83,38.78,38.79,13644.0,32.5498,32.5665,32.5246,32.533,13644.0
2019-11-13 12:30:00,38.8,38.8,38.75,38.78,25375.0,32.5414,32.5414,32.4994,32.5246,25375.0
2019-11-13 12:40:00,38.77,38.86,38.76,38.83,49617.0,32.5162,32.5917,32.5078,32.5665,49617.0
2019-11-13 12:50:00,38.83,38.89,38.82,38.89,16543.0,32.5665,32.6169,32.5582,32.6169,16543.0
2019-11-13 13:00:00,38.89,38.92,38.88,38.91,20453.0,32.6169,32.642,32.6085,32.6336,20453.0
2019-11-13 13:10:00,38.91,38.95,38.89,38.95,15604.0,32.6336,32.6672,32.6169,32.6672,15604.0
2019-11-13 13:20:00,38.95,38.96,38.91,38.95,20015.0,32.6672,32.6756,32.6336,32.6672,20015.0
2019-11-13 13:30:00,38.95,39.04,38.95,39.04,18515.0,32.6672,32.7427,32.6672,32.7427,18515.0
2019-11-13 13:40:00,39.04,39.04,39.0,39.02,31372.0,32.7427,32.7427,32.7091,32.7259,31372.0
2019-11-13 13:50:00,39.02,39.02,38.9,38.93,40111.0,32.7259,32.7259,32.6252,32.6504,40111.0
2019-11-13 14:00:00,38.91,38.97,38.89,38.94,34724.0,32.6336,32.684,32.6169,32.6588,34724.0
2019-11-13 14:10:00,38.95,38.95,38.92,38.93,18018.0,32.6672,32.6672,32.642,32.6504,18018.0
2019-11-13 14:20:00,38.93,38.94,38.88,38.89,17591.0,32.6504,32.6588,32.6085,32.6169,17591.0
2019-11-13 14:30:00,38.9,38.92,38.89,38.91,10911.0,32.6252,32.642,32.6169,32.6336,10911.0
2019-11-13 14:40:00,38.91,38.96,38.9,38.93,21999.0,32.6336,32.6756,32.6252,32.6504,21999.0
2019-11-13 14:50:00,38.93,38.95,38.89,38.94,35443.0,32.6504,32.6672,32.6169,32.6588,35443.0
2019-11-13 15:00:00,38.95,38.98,38.92,38.94,54012.0,32.6672,32.6923,32.642,32.6588,54012.0
2019-11-13 15:10:00,38.93,38.95,38.91,38.95,28862.0,32.6504,32.6672,32.6336,32.6672,28862.0
2019-11-13 15:20:00,38.96,38.98,38.92,38.94,58050.0,32.6756,32.6923,32.642,32.6588,58050.0
2019-11-13 15:30:00,38.93,39.0,38.93,38.99,58707.0,32.6504,32.7091,32.6504,32.7007,58707.0
2019-11-13 15:40:00,38.98,39.0,38.9,38.9,114454.0,32.6923,32.7091,32.6252,32.6252,114454.0
2019-11-13 15:50:00,38.91,38.92,38.78,38.79,329211.0,32.6336,32.642,32.5246,32.533,329211.0
2019-11-14 09:30:00,38.9,39.15,38.85,39.14,43450.0,32.6252,32.8349,32.5833,32.8265,43450.0
2019-11-14 09:40:00,39.14,39.27,39.09,39.22,48830.0,32.8265,32.9356,32.7846,32.8936,48830.0
2019-11-14 09:50:00,39.23,39.3,39.17,39.3,91890.0,32.902,32.9607,32.8517,32.9607,91890.0
2019-11-14 10:00:00,39.31,39.41,39.23,39.24,91993.0,32.9691,33.053,32.902,32.9104,91993.0
2019-11-14 10:10:00,39.23,39.24,39.13,39.18,40120.0,32.902,32.9104,32.8181,32.8601,40120.0
2019-11-14 10:20:00,39.18,39.23,39.14,39.17,22770.0,32.8601,32.902,32.8265,32.8517,22770.0
2019-11-14 10:30:00,39.18,39.28,39.17,39.23,43564.0,32.8601,32.944,32.8517,32.902,43564.0
2019-11-14 10:40:00,39.24,39.31,39.24,39.29,24665.0,32.9104,32.9691,32.9104,32.9523,24665.0
2019-11-14 10:50:00,39.29,39.31,39.22,39.29,65477.0,32.9523,32.9691,32.8936,32.9523,65477.0
2019-11-14 11:00:00,39.3,39.43,39.28,39.31,34289.0,32.9607,33.0698,32.944,32.9691,34289.0
2019-11-14 11:10:00,39.3,39.32,39.17,39.19,48689.0,32.9607,32.9775,32.8517,32.8685,48689.0
2019-11-14 11:20:00,39.18,39.18,39.13,39.16,26503.0,32.8601,32.8601,32.8181,32.8433,26503.0
2019-11-14 11:30:00,39.16,39.19,39.13,39.18,28882.0,32.8433,32.8685,32.8181,32.8601,28882.0
2019-11-14 11:40:00,39.17,39.17,39.08,39.13,29616.0,32.8517,32.8517,32.7762,32.8181,29616.0
2019-11-14 11:50:00,39.14,39.18,39.13,39.16,24457.0,32.8265,32.8601,32.8181,32.8433,24457.0
2019-11-14 12:00:00,39.16,39.24,39.16,39.23,22614.0,32.8433,32.9104,32.8433,32.902,22614.0
2019-11-14 12:10:00,39.23,39.31,39.23,39.29,35000.0,32.902,32.9691,32.902,32.9523,35000.0
2019-11-14 12:20:00,39.29,39.3,39.2,39.21,93563.0,32.9523,32.9607,32.8769,32.8852,93563.0
2019-11-14 12:30:00,39.22,39.34,39.21,39.33,31376.0,32.8936,32.9943,32.8852,32.9859,31376.0
2019-11-14 12:40:00,39.33,39.41,39.3,39.34,46196.0,32.9859,33.053,32.9607,32.9943,46196.0
2019-11-14 12:50:00,39.34,39.39,39.34,39.39,28132.0,32.9943,33.0362,32.9943,33.0362,28132.0
2019-11-14 13:00:00,39.39,39.4,39.37,39.38,20521.0,33.0362,33.0446,33.0194,33.0278,20521.0
2019-11-14 13:10:00,39.38,39.39,39.34,39.34,23179.0,33.0278,33.0362,32.9943,32.9943,23179.0
2019-11-14 13:20:00,39.34,39.35,39.27,39.3,62070.0,32.9943,33.0027,32.9356,32.9607,62070.0
2019-11-14 13:30:00,39.31,39.46,39.31,39.45,51267.0,32.9691,33.0949,32.9691,33.0865,51267.0
2019-11-14 13:40:00,39.44,39.47,39.4,39.46,34838.0,33.0781,33.1033,33.0446,33.0949,34838.0
2019-11-14 13:50:00,39.45,39.49,39.41,39.44,68386.0,33.0865,33.1201,33.053,33.0781,68386.0
2019-11-14 14:00:00,39.44,39.48,39.42,39.47,25424.0,33.0781,33.1117,33.0614,33.1033,25424.0
2019-11-14 14:10:00,39.46,39.49,39.43,39.45,35628.0,33.0949,33.1201,33.0698,33.0865,35628.0
2019-11-14 14:20:00,39.44,39.47,39.42,39.42,33157.0,33.0781,33.1033,33.0614,33.0614,33157.0
2019-11-14 14:30:00,39.43,39.43,39.34,39.34,40249.0,33.0698,33.0698,32.9943,32.9943,40249.0
2019-11-14 14:40:00,39.34,39.34,39.3,39.33,30672.0,32.9943,32.9943,32.9607,32.9859,30672.0
2019-11-14 14:50:00,39.33,39.37,39.31,39.32,28710.0,32.9859,33.0194,32.9691,32.9775,28710.0
2019-11-14 15:00:00,39.33,39.37,39.31,39.33,45808.0,32.9859,33.0194,32.9691,32.9859,45808.0
2019-11-14 15:10:00,39.32,39.34,39.27,39.3,48578.0,32.9775,32.9943,32.9356,32.9607,48578.0
2019-11-14 15:20:00,39.32,39.32,39.27,39.3,59687.0,32.9775,32.9775,32.9356,32.9607,59687.0
2019-11-14 15:30:00,39.3,39.36,39.29,39.3,81894.0,32.9607,33.011,32.9523,32.9607,81894.0
2019-11-14 15:40:00,39.3,39.34,39.28,39.3,77044.0,32.9607,32.9943,32.944,32.9607,77044.0
2019-11-14 15:50:00,39.3,39.41,39.27,39.41,272853.0,32.9607,33.053,32.9356,33.053,272853.0
2019-11-15 09:30:00,39.45,39.51,39.33,39.35,59629.0,33.0865,33.1368,32.9859,33.0027,59629.0
2019-11-15 09:40:00,39.35,39.35,39.04,39.05,33671.0,33.0027,33.0027,32.7427,32.7511,33671.0
2019-11-15 09:50:00,39.04,39.22,39.04,39.17,26760.0,32.7427,32.8936,32.7427,32.8517,26760.0
2019-11-15 10:00:00,39.16,39.22,39.11,39.17,35365.0,32.8433,32.8936,32.8014,32.8517,35365.0
2019-11-15 10:10:00,39.16,39.29,39.09,39.29,33929.0,32.8433,32.9523,32.7846,32.9523,33929.0
2019-11-15 10:20:00,39.29,39.34,39.25,39.33,52080.0,32.9523,32.9943,32.9188,32.9859,52080.0
2019-11-15 10:30:00,39.34,39.4,39.33,39.38,25289.0,32.9943,33.0446,32.9859,33.0278,25289.0
2019-11-15 10:40:00,39.38,39.43,39.35,39.41,48616.0,33.0278,33.0698,33.0027,33.053,48616.0
2019-11-15 10:50:00,39.41,39.51,39.38,39.45,46002.0,33.053,33.1368,33.0278,33.0865,46002.0
2019-11-15 11:00:00,39.45,39.53,39.45,39.53,28050.0,33.0865,33.1536,33.0865,33.1536,28050.0
2019-11-15 11:10:00,39.53,39.6,39.49,39.58,88271.0,33.1536,33.2123,33.1201,33.1956,88271.0
2019-11-15 11:20:00,39.58,39.63,39.56,39.62,34918.0,33.1956,33.2375,33.1788,33.2291,34918.0
2019-11-15 11:30:00,39.62,39.69,39.6,39.67,32438.0,33.2291,33.2878,33.2123,33.271,32438.0
2019-11-15 11:40:00,39.67,39.72,39.6,39.72,38872.0,33.271,33.313,33.2123,33.313,38872.0
2019-11-15 11:50:00,39.72,39.74,39.67,39.69,43749.0,33.313,33.3297,33.271,33.2878,43749.0
2019-11-15 12:00:00,39.69,39.71,39.67,39.68,17763.0,33.2878,33.3046,33.271,33.2794,17763.0
2019-11-15 12:10:00,39.68,39.75,39.68,39.73,27607.0,33.2794,33.3381,33.2794,33.3214,27607.0
2019-11-15 12:20:00,39.73,39.74,39.65,39.71,22517.0,33.3214,33.3297,33.2543,33.3046,22517.0
2019-11-15 12:30:00,39.71,39.72,39.68,39.72,24644.0,33.3046,33.313,33.2794,33.313,24644.0
2019-11-15 12:40:00,39.71,39.79,39.7,39.79,36773.0,33.3046,33.3717,33.2962,33.3717,36773.0
2019-11-15 12:50:00,39.78,39.81,39.69,39.71,30243.0,33.3633,33.3885,33.2878,33.3046,30243.0
2019-11-15 13:00:00,39.7,39.78,39.7,39.78,22355.0,33.2962,33.3633,33.2962,33.3633,22355.0
2019-11-15 13:10:00,39.77,39.82,39.76,39.81,26248.0,33.3549,33.3968,33.3465,33.3885,26248.0
2019-11-15 13:20:00,39.82,39.85,39.8,39.84,28488.0,33.3968,33.422,33.3801,33.4136,28488.0
2019-11-15 13:30:00,39.84,39.87,39.83,39.84,41883.0,33.4136,33.4388,33.4052,33.4136,41883.0
2019-11-15 13:40:00,39.84,39.88,39.79,39.88,28284.0,33.4136,33.4472,33.3717,33.4472,28284.0
2019-11-15 13:50:00,39.89,39.9,39.86,39.9,26533.0,33.4556,33.4639,33.4304,33.4639,26533.0
2019-11-15 14:00:00,39.9,39.91,39.85,39.85,34596.0,33.4639,33.4723,33.422,33.422,34596.0
2019-11-15 14:10:00,39.85,39.87,39.83,39.84,20239.0,33.422,33.4388,33.4052,33.4136,20239.0
2019-11-15 14:20:00,39.83,39.84,39.8,39.82,24217.0,33.4052,33.4136,33.3801,33.3968,24217.0
2019-11-15 14:30:00,39.82,39.85,39.8,39.8,34183.0,33.3968,33.422,33.3801,33.3801,34183.0
2019-11-15 14:40:00,39.81,39.84,39.8,39.84,33182.0,33.3885,33.4136,33.3801,33.4136,33182.0
2019-11-15 14:50:00,39.84,39.89,39.83,39.86,29956.0,33.4136,33.4556,33.4052,33.4304,29956.0
2019-11-15 15:00:00,39.86,39.87,39.75,39.77,41681.0,33.4304,33.4388,33.3381,33.3549,41681.0
2019-11-15 15:10:00,39.77,39.78,39.76,39.78,24879.0,33.3549,33.3633,33.3465,33.3633,24879.0
2019-11-15 15:20:00,39.78,39.79,39.73,39.74,38465.0,33.3633,33.3717,33.3214,33.3297,38465.0
2019-11-15 15:30:00,39.74,39.78,39.73,39.78,56080.0,33.3297,33.3633,33.3214,33.3633,56080.0
2019-11-15 15:40:00,39.78,39.79,39.71,39.75,71150.0,33.3633,33.3717,33.3046,33.3381,71150.0
2019-11-15 15:50:00,39.75,39.84,39.74,39.8,210718.0,33.3381,33.4136,33.3297,33.3801,210718.0
2019-11-18 09:30:00,39.88,39.91,39.73,39.86,43392.0,33.4472,33.4723,33.3214,33.4304,43392.0
2019-11-18 09:40:00,39.87,40.04,39.87,40.0,27854.0,33.4388,33.5814,33.4388,33.5478,27854.0
2019-11-18 09:50:00,39.98,39.99,39.79,39.79,27255.0,33.531,33.5394,33.3717,33.3717,27255.0
2019-11-18 10:00:00,39.8,39.87,39.75,39.8,27135.0,33.3801,33.4388,33.3381,33.3801,27135.0
2019-11-18 10:10:00,39.8,39.8,39.65,39.65,21421.0,33.3801,33.3801,33.2543,33.2543,21421.0
2019-11-18 10:20:00,39.65,39.67,39.59,39.61,34586.0,33.2543,33.271,33.2039,33.2207,34586.0
2019-11-18 10:30:00,39.62,39.88,39.61,39.87,22320.0,33.2291,33.4472,33.2207,33.4388,22320.0
2019-11-18 10:40:00,39.88,39.97,39.87,39.97,21606.0,33.4472,33.5226,33.4388,33.5226,21606.0
2019-11-18 10:50:00,39.97,40.0,39.93,39.98,22082.0,33.5226,33.5478,33.4891,33.531,22082.0
2019-11-18 11:00:00,39.98,40.01,39.96,39.97,28158.0,33.531,33.5562,33.5143,33.5226,28158.0
2019-11-18 11:10:00,39.98,40.02,39.96,40.0,22044.0,33.531,33.5646,33.5143,33.5478,22044.0
2019-11-18 11:20:00,40.0,40.0,39.96,40.0,18488.0,33.5478,33.5478,33.5143,33.5478,18488.0
2019-11-18 11:30:00,40.0,40.02,39.98,39.99,24436.0,33.5478,33.5646,33.531,33.5394,24436.0
2019-11-18 11:40:00,39.98,40.01,39.89,39.93,16077.0,33.531,33.5562,33.4556,33.4891,16077.0
2019-11-18 11:50:00,39.94,40.01,39.94,40.0,18756.0,33.4975,33.5562,33.4975,33.5478,18756.0
2019-11-18 12:00:00,40.0,40.03,39.96,40.0,16892.0,33.5478,33.573,33.5143,33.5478,16892.0
2019-11-18 12:10:00,40.0,40.05,39.99,40.05,16552.0,33.5478,33.5897,33.5394,33.5897,16552.0
2019-11-18 12:20:00,40.05,40.07,40.01,40.01,18040.0,33.5897,33.6065,33.5562,33.5562,18040.0
2019-11-18 12:30:00,40.02,40.03,39.99,40.01,13825.0,33.5646,33.573,33.5394,33.5562,13825.0
2019-11-18 12:40:00,40.01,40.03,39.97,40.0,35684.0,33.5562,33.573,33.5226,33.5478,35684.0
2019-11-18 12:50:00,40.0,40.06,40.0,40.05,8402.0,33.5478,33.5981,33.5478,33.5897,8402.0
2019-11-18 13:00:00,40.05,40.07,40.04,40.05,11569.0,33.5897,33.6065,33.5814,33.5897,11569.0
2019-11-18 13:10:00,40.04,40.07,40.04,40.05,18763.0,33.5814,33.6065,33.5814,33.5897,18763.0
2019-11-18 13:20:00,40.05,40.05,39.99,40.01,14469.0,33.5897,33.5897,33.5394,33.5562,14469.0
2019-11-18 13:30:00,40.02,40.04,40.01,40.01,13432.0,33.5646,33.5814,33.5562,33.5562,13432.0
2019-11-18 13:40:00,40.02,40.02,39.94,39.98,39753.0,33.5646,33.5646,33.4975,33.531,39753.0
2019-11-18 13:50:00,39.97,39.99,39.96,39.99,10583.0,33.5226,33.5394,33.5143,33.5394,10583.0
2019-11-18 14:00:00,39.98,39.98,39.92,39.93,12602.0,33.531,33.531,33.4807,33.4891,12602.0
2019-11-18 14:10:00,39.93,39.94,39.9,39.9,15266.0,33.4891,33.4975,33.4639,33.4639,15266.0
2019-11-18 14:20:00,39.9,39.92,39.88,39.89,16761.0,33.4639,33.4807,33.4472,33.4556,16761.0
2019-11-18 14:30:00,39.88,39.93,39.88,39.91,27904.0,33.4472,33.4891,33.4472,33.4723,27904.0
2019-11-18 14:40:00,39.9,39.92,39.88,39.88,23791.0,33.4639,33.4807,33.4472,33.4472,23791.0
2019-11-18 14:50:00,39.88,39.91,39.86,39.87,23444.0,33.4472,33.4723,33.4304,33.4388,23444.0
2019-11-18 15:00:00,39.88,39.9,39.85,39.89,33009.0,33.4472,33.4639,33.422,33.4556,33009.0
2019-11-18 15:10:00,39.88,39.94,39.86,39.87,34603.0,33.4472,33.4975,33.4304,33.4388,34603.0
2019-11-18 15:20:00,39.87,39.9,39.85,39.86,42564.0,33.4388,33.4639,33.422,33.4304,42564.0
2019-11-18 15:30:00,39.85,39.89,39.83,39.85,54484.0,33.422,33.4556,33.4052,33.422,54484.0
2019-11-18 15:40:00,39.85,39.86,39.75,39.79,50367.0,33.422,33.4304,33.3381,33.3717,50367.0
2019-11-18 15:50:00,39.79,39.81,39.74,39.8,237806.0,33.3717,33.3885,33.3297,33.3801,237806.0
2019-11-19 09:30:00,39.78,39.78,39.57,39.61,30029.0,33.3633,33.3633,33.1872,33.2207,30029.0
2019-11-19 09:40:00,39.62,39.62,39.48,39.5,107352.0,33.2291,33.2291,33.1117,33.1285,107352.0
2019-11-19 09:50:00,39.48,39.56,39.37,39.54,31482.0,33.1117,33.1788,33.0194,33.162,31482.0
2019-11-19 10:00:00,39.54,39.55,39.47,39.52,18444.0,33.162,33.1704,33.1033,33.1452,18444.0
2019-11-19 10:10:00,39.51,39.7,39.51,39.7,10728.0,33.1368,33.2962,33.1368,33.2962,10728.0
2019-11-19 10:20:00,39.7,39.8,39.69,39.77,8996.0,33.2962,33.3801,33.2878,33.3549,8996.0
2019-11-19 10:30:00,39.78,39.82,39.76,39.82,10715.0,33.3633,33.3968,33.3465,33.3968,10715.0
2019-11-19 10:40:00,39.81,39.89,39.75,39.75,14550.0,33.3885,33.4556,33.3381,33.3381,14550.0
2019-11-19 10:50:00,39.76,39.77,39.68,39.71,10538.0,33.3465,33.3549,33.2794,33.3046,10538.0
2019-11-19 11:00:00,39.7,39.74,39.66,39.7,74657.0,33.2962,33.3297,33.2627,33.2962,74657.0
2019-11-19 11:10:00,39.7,39.8,39.69,39.79,20161.0,33.2962,33.3801,33.2878,33.3717,20161.0
2019-11-19 11:20:00,39.79,39.82,39.63,39.66,203001.0,33.3717,33.3968,33.2375,33.2627,203001.0
2019-11-19 11:30:00,39.66,39.75,39.62,39.71,109986.0,33.2627,33.3381,33.2291,33.3046,109986.0
2019-11-19 11:40:00,39.69,39.71,39.59,39.65,44331.0,33.2878,33.3046,33.2039,33.2543,44331.0
2019-11-19 11:50:00,39.65,39.66,39.55,39.59,44117.0,33.2543,33.2627,33.1704,33.2039,44117.0
2019-11-19 12:00:00,39.6,39.61,39.53,39.56,17668.0,33.2123,33.2207,33.1536,33.1788,17668.0
2019-11-19 12:10:00,39.56,39.58,39.52,39.52,22784.0,33.1788,33.1956,33.1452,33.1452,22784.0
2019-11-19 12:20:00,39.53,39.55,39.47,39.48,24656.0,33.1536,33.1704,33.1033,33.1117,24656.0
2019-11-19 12:30:00,39.48,39.49,39.45,39.47,24068.0,33.1117,33.1201,33.0865,33.1033,24068.0
2019-11-19 12:40:00,39.48,39.53,39.48,39.51,28588.0,33.1117,33.1536,33.1117,33.1368,28588.0
2019-11-19 12:50:00,39.5,39.52,39.45,39.48,18440.0,33.1285,33.1452,33.0865,33.1117,18440.0
2019-11-19 13:00:00,39.48,39.49,39.46,39.47,8588.0,33.1117,33.1201,33.0949,33.1033,8588.0
2019-11-19 13:10:00,39.47,39.52,39.46,39.52,15011.0,33.1033,33.1452,33.0949,33.1452,15011.0
2019-11-19 13:20:00,39.51,39.55,39.5,39.51,13721.0,33.1368,33.1704,33.1285,33.1368,13721.0
2019-11-19 13:30:00,39.52,39.53,39.5,39.51,13201.0,33.1452,33.1536,33.1285,33.1368,13201.0
2019-11-19 13:40:00,39.51,39.55,39.48,39.54,14890.0,33.1368,33.1704,33.1117,33.162,14890.0
2019-11-19 13:50:00,39.54,39.55,39.51,39.52,13313.0,33.162,33.1704,33.1368,33.1452,13313.0
2019-11-19 14:00:00,39.52,39.61,39.51,39.58,16526.0,33.1452,33.2207,33.1368,33.1956,16526.0
2019-11-19 14:10:00,39.59,39.63,39.58,39.62,19245.0,33.2039,33.2375,33.1956,33.2291,19245.0
2019-11-19 14:20:00,39.62,39.67,39.62,39.64,17459.0,33.2291,33.271,33.2291,33.2459,17459.0
2019-11-19 14:30:00,39.64,39.64,39.61,39.61,10173.0,33.2459,33.2459,33.2207,33.2207,10173.0
2019-11-19 14:40:00,39.62,39.62,39.54,39.54,29765.0,33.2291,33.2291,33.162,33.162,29765.0
2019-11-19 14:50:00,39.54,39.55,39.5,39.5,14436.0,33.162,33.1704,33.1285,33.1285,14436.0
2019-11-19 15:00:00,39.51,39.55,39.46,39.55,23372.0,33.1368,33.1704,33.0949,33.1704,23372.0
2019-11-19 15:10:00,39.55,39.56,39.53,39.55,12623.0,33.1704,33.1788,33.1536,33.1704,12623.0
2019-11-19 15:20:00,39.55,39.57,39.51,39.52,27715.0,33.1704,33.1872,33.1368,33.1452,27715.0
2019-11-19 15:30:00,39.52,39.52,39.46,39.48,45662.0,33.1452,33.1452,33.0949,33.1117,45662.0
2019-11-19 15:40:00,39.48,39.49,39.43,39.46,86206.0,33.1117,33.1201,33.0698,33.0949,86206.0
2019-11-19 15:50:00,39.45,39.47,39.38,39.39,180767.0,33.0865,33.1033,33.0278,33.0362,180767.0
2019-11-20 09:30:00,39.37,39.62,39.29,39.57,46491.0,33.0194,33.2291,32.9523,33.1872,46491.0
2019-11-20 09:40:00,39.57,39.64,39.48,39.61,23489.0,33.1872,33.2459,33.1117,33.2207,23489.0
2019-11-20 09:50:00,39.61,39.72,39.52,39.63,28024.0,33.2207,33.313,33.1452,33.2375,28024.0
2019-11-20 10:00:00,39.64,39.68,39.6,39.63,20557.0,33.2459,33.2794,33.2123,33.2375,20557.0
2019-11-20 10:10:00,39.63,39.64,39.53,39.6,25456.0,33.2375,33.2459,33.1536,33.2123,25456.0
2019-11-20 10:20:00,39.6,39.74,39.59,39.71,19268.0,33.2123,33.3297,33.2039,33.3046,19268.0
2019-11-20 10:30:00,39.71,39.71,39.61,39.63,21774.0,33.3046,33.3046,33.2207,33.2375,21774.0
2019-11-20 10:40:00,39.63,39.63,39.55,39.61,27598.0,33.2375,33.2375,33.1704,33.2207,27598.0
2019-11-20 10:50:00,39.61,39.62,39.54,39.6,16791.0,33.2207,33.2291,33.162,33.2123,16791.0
2019-11-20 11:00:00,39.6,39.63,39.54,39.54,30062.0,33.2123,33.2375,33.162,33.162,30062.0
2019-11-20 11:10:00,39.53,39.63,39.52,39.63,14408.0,33.1536,33.2375,33.1452,33.2375,14408.0
2019-11-20 11:20:00,39.62,39.64,39.56,39.58,22156.0,33.2291,33.2459,33.1788,33.1956,22156.0
2019-11-20 11:30:00,39.57,39.58,39.51,39.55,33293.0,33.1872,33.1956,33.1368,33.1704,33293.0
2019-11-20 11:40:00,39.56,39.57,39.48,39.5,20581.0,33.1788,33.1872,33.1117,33.1285,20581.0
2019-11-20 11:50:00,39.49,39.55,39.48,39.55,32107.0,33.1201,33.1704,33.1117,33.1704,32107.0
2019-11-20 12:00:00,39.54,39.55,39.5,39.54,22198.0,33.162,33.1704,33.1285,33.162,22198.0
2019-11-20 12:10:00,39.54,39.61,39.54,39.57,21087.0,33.162,33.2207,33.162,33.1872,21087.0
2019-11-20 12:20:00,39.58,39.6,39.55,39.59,11620.0,33.1956,33.2123,33.1704,33.2039,11620.0
2019-11-20 12:30:00,39.59,39.61,39.55,39.57,17941.0,33.2039,33.2207,33.1704,33.1872,17941.0
2019-11-20 12:40:00,39.56,39.6,39.56,39.58,13345.0,33.1788,33.2123,33.1788,33.1956,13345.0
2019-11-20 12:50:00,39.58,39.61,39.52,39.58,36602.0,33.1956,33.2207,33.1452,33.1956,36602.0
2019-11-20 13:00:00,39.57,39.59,39.52,39.56,21325.0,33.1872,33.2039,33.1452,33.1788,21325.0
2019-11-20 13:10:00,39.55,39.57,39.5,39.52,21631.0,33.1704,33.1872,33.1285,33.1452,21631.0
2019-11-20 13:20:00,39.51,39.59,39.51,39.58,13892.0,33.1368,33.2039,33.1368,33.1956,13892.0
2019-11-20 13:30:00,39.59,39.6,39.57,39.59,17575.0,33.2039,33.2123,33.1872,33.2039,17575.0
2019-11-20 13:40:00,39.59,39.68,39.59,39.65,60727.0,33.2039,33.2794,33.2039,33.2543,60727.0
2019-11-20 13:50:00,39.64,39.7,39.57,39.66,51072.0,33.2459,33.2962,33.1872,33.2627,51072.0
2019-11-20 14:00:00,39.66,39.68,39.63,39.65,12337.0,33.2627,33.2794,33.2375,33.2543,12337.0
2019-11-20 14:10:00,39.65,39.7,39.63,39.69,28436.0,33.2543,33.2962,33.2375,33.2878,28436.0
2019-11-20 14:20:00,39.7,39.7,39.65,39.7,18823.0,33.2962,33.2962,33.2543,33.2962,18823.0
2019-11-20 14:30:00,39.69,39.73,39.68,39.72,52036.0,33.2878,33.3214,33.2794,33.313,52036.0
2019-11-20 14:40:00,39.72,39.74,39.7,39.74,39946.0,33.313,33.3297,33.2962,33.3297,39946.0
2019-11-20 14:50:00,39.74,39.75,39.65,39.65,27118.0,33.3297,33.3381,33.2543,33.2543,27118.0
2019-11-20 15:00:00,39.66,39.67,39.63,39.65,34993.0,33.2627,33.271,33.2375,33.2543,34993.0
2019-11-20 15:10:00,39.65,39.7,39.63,39.68,48035.0,33.2543,33.2962,33.2375,33.2794,48035.0
2019-11-20 15:20:00,39.69,39.74,39.68,39.69,21630.0,33.2878,33.3297,33.2794,33.2878,21630.0
2019-11-20 15:30:00,39.69,39.71,39.63,39.66,64827.0,33.2878,33.3046,33.2375,33.2627,64827.0
2019-11-20 15:40:00,39.66,39.66,39.61,39.63,117787.0,33.2627,33.2627,33.2207,33.2375,117787.0
2019-11-20 15:50:00,39.63,39.68,39.6,39.65,478198.0,33.2375,33.2794,33.2123,33.2543,478198.0
2019-11-21 09:30:00,39.82,39.82,39.48,39.56,40822.0,33.3968,33.3968,33.1117,33.1788,40822.0
2019-11-21 09:40:00,39.57,39.6,39.43,39.43,131890.0,33.1872,33.2123,33.0698,33.0698,131890.0
2019-11-21 09:50:00,39.44,39.59,39.43,39.44,38931.0,33.0781,33.2039,33.0698,33.0781,38931.0
2019-11-21 10:00:00,39.43,39.45,39.29,39.36,172551.0,33.0698,33.0865,32.9523,33.011,172551.0
2019-11-21 10:10:00,39.35,39.38,39.26,39.26,38954.0,33.0027,33.0278,32.9272,32.9272,38954.0
2019-11-21 10:20:00,39.25,39.25,39.16,39.17,46712.0,32.9188,32.9188,32.8433,32.8517,46712.0
2019-11-21 10:30:00,39.17,39.2,39.11,39.19,31989.0,32.8517,32.8769,32.8014,32.8685,31989.0
2019-11-21 10:40:00,39.19,39.2,39.08,39.15,56541.0,32.8685,32.8769,32.7762,32.8349,56541.0
2019-11-21 10:50:00,39.14,39.29,39.09,39.25,101206.0,32.8265,32.9523,32.7846,32.9188,101206.0
2019-11-21 11:00:00,39.25,39.29,39.21,39.28,35874.0,32.9188,32.9523,32.8852,32.944,35874.0
2019-11-21 11:10:00,39.29,39.33,39.24,39.25,45999.0,32.9523,32.9859,32.9104,32.9188,45999.0
2019-11-21 11:20:00,39.25,39.25,39.18,39.2,22348.0,32.9188,32.9188,32.8601,32.8769,22348.0
2019-11-21 11:30:00,39.2,39.22,39.16,39.19,36837.0,32.8769,32.8936,32.8433,32.8685,36837.0
2019-11-21 11:40:00,39.2,39.21,39.14,39.16,25126.0,32.8769,32.8852,32.8265,32.8433,25126.0
2019-11-21 11:50:00,39.16,39.2,39.15,39.19,11206.0,32.8433,32.8769,32.8349,32.8685,11206.0
2019-11-21 12:00:00,39.18,39.2,39.16,39.2,26664.0,32.8601,32.8769,32.8433,32.8769,26664.0
2019-11-21 12:10:00,39.2,39.2,39.16,39.16,57276.0,32.8769,32.8769,32.8433,32.8433,57276.0
2019-11-21 12:20:00,39.17,39.22,39.15,39.22,29609.0,32.8517,32.8936,32.8349,32.8936,29609.0
2019-11-21 12:30:00,39.22,39.25,39.21,39.23,20783.0,32.8936,32.9188,32.8852,32.902,20783.0
2019-11-21 12:40:00,39.23,39.25,39.18,39.18,18030.0,32.902,32.9188,32.8601,32.8601,18030.0
2019-11-21 12:50:00,39.18,39.19,39.11,39.11,28939.0,32.8601,32.8685,32.8014,32.8014,28939.0
2019-11-21 13:00:00,39.11,39.17,39.1,39.16,22838.0,32.8014,32.8517,32.793,32.8433,22838.0
2019-11-21 13:10:00,39.16,39.16,39.11,39.13,25761.0,32.8433,32.8433,32.8014,32.8181,25761.0
2019-11-21 13:20:00,39.13,39.13,39.03,39.07,43737.0,32.8181,32.8181,32.7343,32.7678,43737.0
2019-11-21 13:30:00,39.08,39.12,39.06,39.1,19566.0,32.7762,32.8098,32.7594,32.793,19566.0
2019-11-21 13:40:00,39.09,39.13,39.09,39.13,13373.0,32.7846,32.8181,32.7846,32.8181,13373.0
2019-11-21 13:50:00,39.13,39.16,39.12,39.12,21626.0,32.8181,32.8433,32.8098,32.8098,21626.0
2019-11-21 14:00:00,39.13,39.19,39.09,39.19,36431.0,32.8181,32.8685,32.7846,32.8685,36431.0
2019-11-21 14:10:00,39.19,39.2,39.16,39.2,20589.0,32.8685,32.8769,32.8433,32.8769,20589.0
2019-11-21 14:20:00,39.2,39.21,39.17,39.18,25773.0,32.8769,32.8852,32.8517,32.8601,25773.0
2019-11-21 14:30:00,39.18,39.19,39.16,39.19,29528.0,32.8601,32.8685,32.8433,32.8685,29528.0
2019-11-21 14:40:00,39.19,39.2,39.16,39.17,42035.0,32.8685,32.8769,32.8433,32.8517,42035.0
2019-11-21 14:50:00,39.17,39.2,39.17,39.2,39238.0,32.8517,32.8769,32.8517,32.8769,39238.0
2019-11-21 15:00:00,39.2,39.24,39.19,39.23,59233.0,32.8769,32.9104,32.8685,32.902,59233.0
2019-11-21 15:10:00,39.23,39.25,39.2,39.21,79012.0,32.902,32.9188,32.8769,32.8852,79012.0
2019-11-21 15:20:00,39.2,39.23,39.16,39.19,142392.0,32.8769,32.902,32.8433,32.8685,142392.0
2019-11-21 15:30:00,39.19,39.24,39.13,39.15,165656.0,32.8685,32.9104,32.8181,32.8349,165656.0
2019-11-21 15:40:00,39.14,39.14,39.07,39.13,422809.0,32.8265,32.8265,32.7678,32.8181,422809.0
2019-11-21 15:50:00,39.12,39.2,39.08,39.2,541560.0,32.8098,32.8769,32.7762,32.8769,541560.0
2019-11-22 09:30:00,39.32,39.45,39.1,39.25,33686.0,32.9775,33.0865,32.793,32.9188,33686.0
2019-11-22 09:40:00,39.24,39.36,39.17,39.27,48676.0,32.9104,33.011,32.8517,32.9356,48676.0
2019-11-22 09:50:00,39.28,39.3,39.18,39.2,62560.0,32.944,32.9607,32.8601,32.8769,62560.0
2019-11-22 10:00:00,39.2,39.24,39.08,39.1,121998.0,32.8769,32.9104,32.7762,32.793,121998.0
2019-11-22 10:10:00,39.1,39.14,39.05,39.07,37251.0,32.793,32.8265,32.7511,32.7678,37251.0
2019-11-22 10:20:00,39.07,39.17,39.06,39.11,72217.0,32.7678,32.8517,32.7594,32.8014,72217.0
2019-11-22 10:30:00,39.12,39.17,39.04,39.06,68182.0,32.8098,32.8517,32.7427,32.7594,68182.0
2019-11-22 10:40:00,39.07,39.14,39.06,39.09,43185.0,32.7678,32.8265,32.7594,32.7846,43185.0
2019-11-22 10:50:00,39.1,39.13,39.05,39.08,136967.0,32.793,32.8181,32.7511,32.7762,136967.0
2019-11-22 11:00:00,39.08,39.13,39.05,39.06,65201.0,32.7762,32.8181,32.7511,32.7594,65201.0
2019-11-22 11:10:00,39.06,39.09,39.04,39.06,43582.0,32.7594,32.7846,32.7427,32.7594,43582.0
2019-11-22 11:20:00,39.06,39.09,39.04,39.09,40153.0,32.7594,32.7846,32.7427,32.7846,40153.0
2019-11-22 11:30:00,39.09,39.13,39.06,39.1,41926.0,32.7846,32.8181,32.7594,32.793,41926.0
2019-11-22 11:40:00,39.09,39.14,39.08,39.11,34871.0,32.7846,32.8265,32.7762,32.8014,34871.0
2019-11-22 11:50:00,39.12,39.18,39.1,39.15,142942.0,32.8098,32.8601,32.793,32.8349,142942.0
2019-11-22 12:00:00,39.15,39.24,39.14,39.22,131607.0,32.8349,32.9104,32.8265,32.8936,131607.0
2019-11-22 12:10:00,39.22,39.24,39.19,39.23,34293.0,32.8936,32.9104,32.8685,32.902,34293.0
2019-11-22 12:20:00,39.23,39.28,39.19,39.25,111969.0,32.902,32.944,32.8685,32.9188,111969.0
2019-11-22 12:30:00,39.26,39.37,39.25,39.34,106210.0,32.9272,33.0194,32.9188,32.9943,106210.0
2019-11-22 12:40:00,39.34,39.38,39.31,39.38,27292.0,32.9943,33.0278,32.9691,33.0278,27292.0
2019-11-22 12:50:00,39.37,39.4,39.34,39.38,23905.0,33.0194,33.0446,32.9943,33.0278,23905.0
2019-11-22 13:00:00,39.39,39.39,39.29,39.33,25753.0,33.0362,33.0362,32.9523,32.9859,25753.0
2019-11-22 13:10:00,39.33,39.38,39.31,39.37,15964.0,32.9859,33.0278,32.9691,33.0194,15964.0
2019-11-22 13:20:00,39.37,39.37,39.31,39.32,16449.0,33.0194,33.0194,32.9691,32.9775,16449.0
2019-11-22 13:30:00,39.32,39.33,39.29,39.32,14160.0,32.9775,32.9859,32.9523,32.9775,14160.0
2019-11-22 13:40:00,39.33,39.34,39.28,39.32,47339.0,32.9859,32.9943,32.944,32.9775,47339.0
2019-11-22 13:50:00,39.32,39.4,39.3,39.38,74313.0,32.9775,33.0446,32.9607,33.0278,74313.0
2019-11-22 14:00:00,39.38,39.42,39.37,39.4,39653.0,33.0278,33.0614,33.0194,33.0446,39653.0
2019-11-22 14:10:00,39.4,39.43,39.36,39.38,115428.0,33.0446,33.0698,33.011,33.0278,115428.0
2019-11-22 14:20:00,39.38,39.45,39.35,39.44,84436.0,33.0278,33.0865,33.0027,33.0781,84436.0
2019-11-22 14:30:00,39.45,39.45,39.39,39.44,29821.0,33.0865,33.0865,33.0362,33.0781,29821.0
2019-11-22 14:40:00,39.43,39.45,39.42,39.44,28862.0,33.0698,33.0865,33.0614,33.0781,28862.0
2019-11-22 14:50:00,39.44,39.47,39.42,39.45,37262.0,33.0781,33.1033,33.0614,33.0865,37262.0
2019-11-22 15:00:00,39.46,39.46,39.42,39.43,44483.0,33.0949,33.0949,33.0614,33.0698,44483.0
2019-11-22 15:10:00,39.44,39.44,39.38,39.39,49348.0,33.0781,33.0781,33.0278,33.0362,49348.0
2019-11-22 15:20:00,39.39,39.41,39.36,39.39,44349.0,33.0362,33.053,33.011,33.0362,44349.0
2019-11-22 15:30:00,39.39,39.42,39.39,39.4,55661.0,33.0362,33.0614,33.0362,33.0446,55661.0
2019-11-22 15:40:00,39.4,39.41,39.37,39.39,74056.0,33.0446,33.053,33.0194,33.0362,74056.0
2019-11-22 15:50:00,39.39,39.41,39.32,39.34,278250.0,33.0362,33.053,32.9775,32.9943,278250.0
2019-11-25 09:30:00,39.26,39.4,39.12,39.29,51164.0,32.9272,33.0446,32.8098,32.9523,51164.0
2019-11-25 09:40:00,39.28,39.34,39.13,39.27,35444.0,32.944,32.9943,32.8181,32.9356,35444.0
2019-11-25 09:50:00,39.26,39.26,39.14,39.19,33518.0,32.9272,32.9272,32.8265,32.8685,33518.0
2019-11-25 10:00:00,39.16,39.26,39.12,39.15,46386.0,32.8433,32.9272,32.8098,32.8349,46386.0
2019-11-25 10:10:00,39.14,39.15,39.04,39.1,45089.0,32.8265,32.8349,32.7427,32.793,45089.0
2019-11-25 10:20:00,39.09,39.12,39.03,39.04,48762.0,32.7846,32.8098,32.7343,32.7427,48762.0
2019-11-25 10:30:00,39.04,39.05,39.0,39.02,32008.0,32.7427,32.7511,32.7091,32.7259,32008.0
2019-11-25 10:40:00,39.02,39.07,38.99,39.07,21630.0,32.7259,32.7678,32.7007,32.7678,21630.0
2019-11-25 10:50:00,39.08,39.11,39.06,39.06,22281.0,32.7762,32.8014,32.7594,32.7594,22281.0
2019-11-25 11:00:00,39.05,39.15,39.04,39.11,27282.0,32.7511,32.8349,32.7427,32.8014,27282.0
2019-11-25 11:10:00,39.1,39.13,39.08,39.09,21805.0,32.793,32.8181,32.7762,32.7846,21805.0
2019-11-25 11:20:00,39.1,39.11,39.05,39.08,25807.0,32.793,32.8014,32.7511,32.7762,25807.0
2019-11-25 11:30:00,39.08,39.14,39.07,39.09,25816.0,32.7762,32.8265,32.7678,32.7846,25816.0
2019-11-25 11:40:00,39.09,39.11,39.05,39.09,20980.0,32.7846,32.8014,32.7511,32.7846,20980.0
2019-11-25 11:50:00,39.1,39.2,39.1,39.19,22397.0,32.793,32.8769,32.793,32.8685,22397.0
2019-11-25 12:00:00,39.2,39.28,39.19,39.27,13902.0,32.8769,32.944,32.8685,32.9356,13902.0
2019-11-25 12:10:00,39.26,39.26,39.21,39.22,14516.0,32.9272,32.9272,32.8852,32.8936,14516.0
2019-11-25 12:20:00,39.22,39.23,39.18,39.19,14414.0,32.8936,32.902,32.8601,32.8685,14414.0
2019-11-25 12:30:00,39.18,39.19,39.11,39.14,10750.0,32.8601,32.8685,32.8014,32.8265,10750.0
2019-11-25 12:40:00,39.15,39.23,39.14,39.23,11345.0,32.8349,32.902,32.8265,32.902,11345.0
2019-11-25 12:50:00,39.24,39.24,39.18,39.23,12799.0,32.9104,32.9104,32.8601,32.902,12799.0
2019-11-25 13:00:00,39.23,39.28,39.21,39.21,22076.0,32.902,32.944,32.8852,32.8852,22076.0
2019-11-25 13:10:00,39.21,39.21,39.16,39.19,18398.0,32.8852,32.8852,32.8433,32.8685,18398.0
2019-11-25 13:20:00,39.19,39.23,39.18,39.22,13941.0,32.8685,32.902,32.8601,32.8936,13941.0
2019-11-25 13:30:00,39.23,39.23,39.2,39.21,8499.0,32.902,32.902,32.8769,32.8852,8499.0
2019-11-25 13:40:00,39.21,39.22,39.15,39.15,17241.0,32.8852,32.8936,32.8349,32.8349,17241.0
2019-11-25 13:50:00,39.15,39.17,39.12,39.13,23059.0,32.8349,32.8517,32.8098,32.8181,23059.0
2019-11-25 14:00:00,39.13,39.19,39.12,39.19,20633.0,32.8181,32.8685,32.8098,32.8685,20633.0
2019-11-25 14:10:00,39.19,39.23,39.16,39.19,23688.0,32.8685,32.902,32.8433,32.8685,23688.0
2019-11-25 14:20:00,39.19,39.24,39.19,39.19,15282.0,32.8685,32.9104,32.8685,32.8685,15282.0
2019-11-25 14:30:00,39.19,39.2,39.15,39.16,13698.0,32.8685,32.8769,32.8349,32.8433,13698.0
2019-11-25 14:40:00,39.16,39.19,39.14,39.15,20234.0,32.8433,32.8685,32.8265,32.8349,20234.0
2019-11-25 14:50:00,39.15,39.18,39.14,39.15,21254.0,32.8349,32.8601,32.8265,32.8349,21254.0
2019-11-25 15:00:00,39.15,39.19,39.15,39.16,22716.0,32.8349,32.8685,32.8349,32.8433,22716.0
2019-11-25 15:10:00,39.16,39.18,39.14,39.15,34177.0,32.8433,32.8601,32.8265,32.8349,34177.0
2019-11-25 15:20:00,39.15,39.23,39.14,39.23,70955.0,32.8349,32.902,32.8265,32.902,70955.0
2019-11-25 15:30:00,39.23,39.29,39.21,39.23,43855.0,32.902,32.9523,32.8852,32.902,43855.0
2019-11-25 15:40:00,39.23,39.28,39.23,39.25,58892.0,32.902,32.944,32.902,32.9188,58892.0
2019-11-25 15:50:00,39.25,39.27,39.15,39.19,302116.0,32.9188,32.9356,32.8349,32.8685,302116.0
2019-11-26 09:30:00,39.24,39.27,39.03,39.16,57005.0,32.9104,32.9356,32.7343,32.8433,57005.0
2019-11-26 09:40:00,39.16,39.16,38.99,39.1,29849.0,32.8433,32.8433,32.7007,32.793,29849.0
2019-11-26 09:50:00,39.1,39.14,39.05,39.11,35772.0,32.793,32.8265,32.7511,32.8014,35772.0
2019-11-26 10:00:00,39.1,39.15,39.06,39.1,37989.0,32.793,32.8349,32.7594,32.793,37989.0
2019-11-26 10:10:00,39.11,39.2,39.09,39.15,31941.0,32.8014,32.8769,32.7846,32.8349,31941.0
2019-11-26 10:20:00,39.15,39.15,39.1,39.13,19717.0,32.8349,32.8349,32.793,32.8181,19717.0
2019-11-26 10:30:00,39.12,39.26,39.11,39.18,93975.0,32.8098,32.9272,32.8014,32.8601,93975.0
2019-11-26 10:40:00,39.19,39.22,39.15,39.21,37415.0,32.8685,32.8936,32.8349,32.8852,37415.0
2019-11-26 10:50:00,39.2,39.21,39.04,39.05,267384.0,32.8769,32.8852,32.7427,32.7511,267384.0
2019-11-26 11:00:00,39.05,39.18,39.04,39.18,24710.0,32.7511,32.8601,32.7427,32.8601,24710.0
2019-11-26 11:10:00,39.18,39.21,39.13,39.17,21077.0,32.8601,32.8852,32.8181,32.8517,21077.0
2019-11-26 11:20:00,39.17,39.27,39.14,39.2,29196.0,32.8517,32.9356,32.8265,32.8769,29196.0
2019-11-26 11:30:00,39.2,39.2,39.13,39.14,28222.0,32.8769,32.8769,32.8181,32.8265,28222.0
2019-11-26 11:40:00,39.15,39.16,39.09,39.11,20518.0,32.8349,32.8433,32.7846,32.8014,20518.0
2019-11-26 11:50:00,39.11,39.11,39.02,39.04,25000.0,32.8014,32.8014,32.7259,32.7427,25000.0
2019-11-26 12:00:00,39.04,39.07,39.0,39.0,29933.0,32.7427,32.7678,32.7091,32.7091,29933.0
2019-11-26 12:10:00,39.01,39.05,38.98,39.0,25726.0,32.7175,32.7511,32.6923,32.7091,25726.0
2019-11-26 12:20:00,39.0,39.02,38.95,38.96,35425.0,32.7091,32.7259,32.6672,32.6756,35425.0
2019-11-26 12:30:00,38.96,38.97,38.91,38.93,19472.0,32.6756,32.684,32.6336,32.6504,19472.0
2019-11-26 12:40:00,38.93,38.93,38.84,38.86,64562.0,32.6504,32.6504,32.5749,32.5917,64562.0
2019-11-26 12:50:00,38.86,38.86,38.79,38.84,64420.0,32.5917,32.5917,32.533,32.5749,64420.0
2019-11-26 13:00:00,38.84,38.89,38.83,38.84,24231.0,32.5749,32.6169,32.5665,32.5749,24231.0
2019-11-26 13:10:00,38.83,38.9,38.81,38.9,26660.0,32.5665,32.6252,32.5498,32.6252,26660.0
2019-11-26 13:20:00,38.9,38.91,38.86,38.91,19398.0,32.6252,32.6336,32.5917,32.6336,19398.0
2019-11-26 13:30:00,38.91,38.92,38.84,38.86,27961.0,32.6336,32.642,32.5749,32.5917,27961.0
2019-11-26 13:40:00,38.86,38.86,38.79,38.83,27760.0,32.5917,32.5917,32.533,32.5665,27760.0
2019-11-26 13:50:00,38.83,38.83,38.79,38.82,16407.0,32.5665,32.5665,32.533,32.5582,16407.0
2019-11-26 14:00:00,38.82,38.89,38.81,38.89,29270.0,32.5582,32.6169,32.5498,32.6169,29270.0
2019-11-26 14:10:00,38.89,38.92,38.88,38.91,48272.0,32.6169,32.642,32.6085,32.6336,48272.0
2019-11-26 14:20:00,38.91,38.94,38.86,38.9,74496.0,32.6336,32.6588,32.5917,32.6252,74496.0
2019-11-26 14:30:00,38.9,38.94,38.9,38.93,28399.0,32.6252,32.6588,32.6252,32.6504,28399.0
2019-11-26 14:40:00,38.93,38.94,38.88,38.89,28026.0,32.6504,32.6588,32.6085,32.6169,28026.0
2019-11-26 14:50:00,38.9,38.9,38.87,38.87,19372.0,32.6252,32.6252,32.6001,32.6001,19372.0
2019-11-26 15:00:00,38.87,38.9,38.85,38.87,30348.0,32.6001,32.6252,32.5833,32.6001,30348.0
2019-11-26 15:10:00,38.87,38.91,38.86,38.88,35579.0,32.6001,32.6336,32.5917,32.6085,35579.0
2019-11-26 15:20:00,38.88,38.92,38.88,38.91,22226.0,32.6085,32.642,32.6085,32.6336,22226.0
2019-11-26 15:30:00,38.91,38.94,38.89,38.94,73357.0,32.6336,32.6588,32.6169,32.6588,73357.0
2019-11-26 15:40:00,38.94,38.98,38.93,38.98,100784.0,32.6588,32.6923,32.6504,32.6923,100784.0
2019-11-26 15:50:00,38.98,38.99,38.86,38.92,453449.0,32.6923,32.7007,32.5917,32.642,453449.0
2019-11-27 09:30:00,39.12,39.15,39.0,39.03,18726.0,32.8098,32.8349,32.7091,32.7343,18726.0
2019-11-27 09:40:00,39.04,39.06,38.99,39.04,11406.0,32.7427,32.7594,32.7007,32.7427,11406.0
2019-11-27 09:50:00,39.05,39.1,39.01,39.04,17558.0,32.7511,32.793,32.7175,32.7427,17558.0
2019-11-27 10:00:00,39.04,39.06,39.0,39.02,15095.0,32.7427,32.7594,32.7091,32.7259,15095.0
2019-11-27 10:10:00,39.01,39.08,39.0,39.05,18966.0,32.7175,32.7762,32.7091,32.7511,18966.0
2019-11-27 10:20:00,39.06,39.08,38.91,38.92,540841.0,32.7594,32.7762,32.6336,32.642,540841.0
2019-11-27 10:30:00,38.93,39.14,38.93,39.14,24674.0,32.6504,32.8265,32.6504,32.8265,24674.0
2019-11-27 10:40:00,39.14,39.21,39.13,39.21,23614.0,32.8265,32.8852,32.8181,32.8852,23614.0
2019-11-27 10:50:00,39.21,39.23,39.13,39.13,20635.0,32.8852,32.902,32.8181,32.8181,20635.0
2019-11-27 11:00:00,39.13,39.13,39.05,39.11,18692.0,32.8181,32.8181,32.7511,32.8014,18692.0
2019-11-27 11:10:00,39.12,39.12,39.08,39.11,11534.0,32.8098,32.8098,32.7762,32.8014,11534.0
2019-11-27 11:20:00,39.1,39.11,39.04,39.08,13422.0,32.793,32.8014,32.7427,32.7762,13422.0
2019-11-27 11:30:00,39.08,39.17,39.08,39.12,20819.0,32.7762,32.8517,32.7762,32.8098,20819.0
2019-11-27 11:40:00,39.12,39.15,39.11,39.13,21169.0,32.8098,32.8349,32.8014,32.8181,21169.0
2019-11-27 11:50:00,39.12,39.17,39.1,39.15,23394.0,32.8098,32.8517,32.793,32.8349,23394.0
2019-11-27 12:00:00,39.14,39.18,39.14,39.15,15784.0,32.8265,32.8601,32.8265,32.8349,15784.0
2019-11-27 12:10:00,39.16,39.17,39.13,39.14,18441.0,32.8433,32.8517,32.8181,32.8265,18441.0
2019-11-27 12:20:00,39.13,39.13,39.08,39.13,26825.0,32.8181,32.8181,32.7762,32.8181,26825.0
2019-11-27 12:30:00,39.13,39.17,39.12,39.13,20690.0,32.8181,32.8517,32.8098,32.8181,20690.0
2019-11-27 12:40:00,39.13,39.13,39.06,39.12,18422.0,32.8181,32.8181,32.7594,32.8098,18422.0
2019-11-27 12:50:00,39.13,39.18,39.13,39.16,14265.0,32.8181,32.8601,32.8181,32.8433,14265.0
2019-11-27 13:00:00,39.16,39.17,39.14,39.16,11285.0,32.8433,32.8517,32.8265,32.8433,11285.0
2019-11-27 13:10:00,39.15,39.19,39.15,39.18,18870.0,32.8349,32.8685,32.8349,32.8601,18870.0
2019-11-27 13:20:00,39.18,39.2,39.17,39.19,16186.0,32.8601,32.8769,32.8517,32.8685,16186.0
2019-11-27 13:30:00,39.2,39.24,39.18,39.22,18387.0,32.8769,32.9104,32.8601,32.8936,18387.0
2019-11-27 13:40:00,39.22,39.23,39.19,39.21,18373.0,32.8936,32.902,32.8685,32.8852,18373.0
2019-11-27 13:50:00,39.21,39.23,39.19,39.19,14292.0,32.8852,32.902,32.8685,32.8685,14292.0
2019-11-27 14:00:00,39.19,39.21,39.18,39.2,16578.0,32.8685,32.8852,32.8601,32.8769,16578.0
2019-11-27 14:10:00,39.2,39.23,39.19,39.2,30148.0,32.8769,32.902,32.8685,32.8769,30148.0
2019-11-27 14:20:00,39.2,39.21,39.19,39.2,15250.0,32.8769,32.8852,32.8685,32.8769,15250.0
2019-11-27 14:30:00,39.21,39.21,39.15,39.16,18128.0,32.8852,32.8852,32.8349,32.8433,18128.0
2019-11-27 14:40:00,39.15,39.17,39.14,39.16,32295.0,32.8349,32.8517,32.8265,32.8433,32295.0
2019-11-27 14:50:00,39.16,39.16,39.13,39.16,18780.0,32.8433,32.8433,32.8181,32.8433,18780.0
2019-11-27 15:00:00,39.15,39.17,39.14,39.15,38014.0,32.8349,32.8517,32.8265,32.8349,38014.0
2019-11-27 15:10:00,39.14,39.2,39.13,39.18,39052.0,32.8265,32.8769,32.8181,32.8601,39052.0
2019-11-27 15:20:00,39.18,39.19,39.15,39.17,37160.0,32.8601,32.8685,32.8349,32.8517,37160.0
2019-11-27 15:30:00,39.17,39.19,39.12,39.13,51493.0,32.8517,32.8685,32.8098,32.8181,51493.0
2019-11-27 15:40:00,39.13,39.15,39.09,39.11,99973.0,32.8181,32.8349,32.7846,32.8014,99973.0
2019-11-27 15:50:00,39.12,39.18,39.07,39.08,440178.0,32.8098,32.8601,32.7678,32.7762,440178.0
2019-11-29 09:30:00,39.01,39.14,38.88,39.14,34871.0,32.7175,32.8265,32.6085,32.8265,34871.0
2019-11-29 09:40:00,39.15,39.18,39.09,39.18,24121.0,32.8349,32.8601,32.7846,32.8601,24121.0
2019-11-29 09:50:00,39.18,39.18,39.08,39.16,35372.0,32.8601,32.8601,32.7762,32.8433,35372.0
2019-11-29 10:00:00,39.16,39.37,39.16,39.37,37900.0,32.8433,33.0194,32.8433,33.0194,37900.0
2019-11-29 10:10:00,39.36,39.48,39.32,39.47,42751.0,33.011,33.1117,32.9775,33.1033,42751.0
2019-11-29 10:20:00,39.47,39.59,39.47,39.59,42836.0,33.1033,33.2039,33.1033,33.2039,42836.0
2019-11-29 10:30:00,39.6,39.71,39.58,39.68,55854.0,33.2123,33.3046,33.1956,33.2794,55854.0
2019-11-29 10:40:00,39.68,39.81,39.62,39.74,56364.0,33.2794,33.3885,33.2291,33.3297,56364.0
2019-11-29 10:50:00,39.73,39.81,39.7,39.7,42188.0,33.3214,33.3885,33.2962,33.2962,42188.0
2019-11-29 11:00:00,39.69,39.78,39.62,39.78,62036.0,33.2878,33.3633,33.2291,33.3633,62036.0
2019-11-29 11:10:00,39.79,39.89,39.76,39.82,46843.0,33.3717,33.4556,33.3465,33.3968,46843.0
2019-11-29 11:20:00,39.81,39.89,39.81,39.82,49600.0,33.3885,33.4556,33.3885,33.3968,49600.0
2019-11-29 11:30:00,39.81,39.84,39.77,39.8,38590.0,33.3885,33.4136,33.3549,33.3801,38590.0
2019-11-29 11:40:00,39.8,39.83,39.76,39.76,50928.0,33.3801,33.4052,33.3465,33.3465,50928.0
2019-11-29 11:50:00,39.76,39.88,39.75,39.87,56915.0,33.3465,33.4472,33.3381,33.4388,56915.0
2019-11-29 12:00:00,39.88,39.9,39.82,39.87,54964.0,33.4472,33.4639,33.3968,33.4388,54964.0
2019-11-29 12:10:00,39.87,39.9,39.73,39.75,80850.0,33.4388,33.4639,33.3214,33.3381,80850.0
2019-11-29 12:20:00,39.75,39.75,39.66,39.71,72979.0,33.3381,33.3381,33.2627,33.3046,72979.0
2019-11-29 12:30:00,39.7,39.79,39.7,39.74,73025.0,33.2962,33.3717,33.2962,33.3297,73025.0
2019-11-29 12:40:00,39.74,39.79,39.73,39.78,67316.0,33.3297,33.3717,33.3214,33.3633,67316.0
2019-11-29 12:50:00,39.77,39.77,39.65,39.74,189432.0,33.3549,33.3549,33.2543,33.3297,189432.0
2019-12-02 09:30:00,39.67,40.04,39.65,40.01,100689.0,33.271,33.5814,33.2543,33.5562,100689.0
2019-12-02 09:40:00,40.01,40.06,39.94,39.97,39427.0,33.5562,33.5981,33.4975,33.5226,39427.0
2019-12-02 09:50:00,39.97,40.01,39.87,39.92,45060.0,33.5226,33.5562,33.4388,33.4807,45060.0
2019-12-02 10:00:00,39.92,40.01,39.87,39.95,43104.0,33.4807,33.5562,33.4388,33.5059,43104.0
2019-12-02 10:10:00,39.96,40.0,39.83,39.83,31708.0,33.5143,33.5478,33.4052,33.4052,31708.0
2019-12-02 10:20:00,39.81,39.97,39.81,39.97,37154.0,33.3885,33.5226,33.3885,33.5226,37154.0
2019-12-02 10:30:00,39.96,40.01,39.94,39.96,36480.0,33.5143,33.5562,33.4975,33.5143,36480.0
2019-12-02 10:40:00,39.96,40.02,39.91,39.91,34755.0,33.5143,33.5646,33.4723,33.4723,34755.0
2019-12-02 10:50:00,39.91,39.95,39.82,39.9,58508.0,33.4723,33.5059,33.3968,33.4639,58508.0
2019-12-02 11:00:00,39.9,40.04,39.9,40.04,37807.0,33.4639,33.5814,33.4639,33.5814,37807.0
2019-12-02 11:10:00,40.04,40.11,40.02,40.09,38862.0,33.5814,33.6401,33.5646,33.6233,38862.0
2019-12-02 11:20:00,40.08,40.16,40.07,40.08,61139.0,33.6149,33.682,33.6065,33.6149,61139.0
2019-12-02 11:30:00,40.08,40.12,40.04,40.12,29441.0,33.6149,33.6485,33.5814,33.6485,29441.0
2019-12-02 11:40:00,40.13,40.19,40.05,40.05,37919.0,33.6568,33.7072,33.5897,33.5897,37919.0
2019-12-02 11:50:00,40.05,40.06,39.96,39.99,27755.0,33.5897,33.5981,33.5143,33.5394,27755.0
2019-12-02 12:00:00,39.99,40.0,39.94,39.97,33205.0,33.5394,33.5478,33.4975,33.5226,33205.0
2019-12-02 12:10:00,39.97,39.99,39.95,39.96,18036.0,33.5226,33.5394,33.5059,33.5143,18036.0
2019-12-02 12:20:00,39.96,40.02,39.94,40.01,31300.0,33.5143,33.5646,33.4975,33.5562,31300.0
2019-12-02 12:30:00,40.02,40.03,39.96,39.99,18233.0,33.5646,33.573,33.5143,33.5394,18233.0
2019-12-02 12:40:00,39.99,40.04,39.98,40.02,24641.0,33.5394,33.5814,33.531,33.5646,24641.0
2019-12-02 12:50:00,40.02,40.03,39.98,39.98,17113.0,33.5646,33.573,33.531,33.531,17113.0
2019-12-02 13:00:00,39.99,40.06,39.99,40.05,22367.0,33.5394,33.5981,33.5394,33.5897,22367.0
2019-12-02 13:10:00,40.05,40.06,40.0,40.03,25848.0,33.5897,33.5981,33.5478,33.573,25848.0
2019-12-02 13:20:00,40.04,40.06,40.01,40.05,22699.0,33.5814,33.5981,33.5562,33.5897,22699.0
2019-12-02 13:30:00,40.05,40.05,39.97,40.0,27136.0,33.5897,33.5897,33.5226,33.5478,27136.0
2019-12-02 13:40:00,39.99,40.04,39.99,40.03,23122.0,33.5394,33.5814,33.5394,33.573,23122.0
2019-12-02 13:50:00,40.04,40.07,40.02,40.02,27576.0,33.5814,33.6065,33.5646,33.5646,27576.0
2019-12-02 14:00:00,40.02,40.06,40.02,40.04,40046.0,33.5646,33.5981,33.5646,33.5814,40046.0
2019-12-02 14:10:00,40.05,40.06,39.98,40.0,29114.0,33.5897,33.5981,33.531,33.5478,29114.0
2019-12-02 14:20:00,40.0,40.01,39.98,40.0,17982.0,33.5478,33.5562,33.531,33.5478,17982.0
2019-12-02 14:30:00,40.0,40.0,39.95,39.97,26844.0,33.5478,33.5478,33.5059,33.5226,26844.0
2019-12-02 14:40:00,39.97,40.01,39.96,39.98,47164.0,33.5226,33.5562,33.5143,33.531,47164.0
2019-12-02 14:50:00,39.98,40.02,39.97,39.98,39241.0,33.531,33.5646,33.5226,33.531,39241.0
2019-12-02 15:00:00,39.98,40.0,39.95,39.98,35738.0,33.531,33.5478,33.5059,33.531,35738.0
2019-12-02 15:10:00,39.98,39.99,39.96,39.98,34231.0,33.531,33.5394,33.5143,33.531,34231.0
2019-12-02 15:20:00,39.99,39.99,39.95,39.97,57918.0,33.5394,33.5394,33.5059,33.5226,57918.0
2019-12-02 15:30:00,39.96,40.0,39.93,39.96,72665.0,33.5143,33.5478,33.4891,33.5143,72665.0
2019-12-02 15:40:00,39.97,40.0,39.95,39.99,93987.0,33.5226,33.5478,33.5059,33.5394,93987.0
2019-12-02 15:50:00,40.0,40.0,39.82,39.86,370878.0,33.5478,33.5478,33.3968,33.4304,370878.0
2019-12-03 09:30:00,39.77,39.9,39.73,39.83,44767.0,33.3549,33.4639,33.3214,33.4052,44767.0
2019-12-03 09:40:00,39.83,39.88,39.68,39.72,20663.0,33.4052,33.4472,33.2794,33.313,20663.0
2019-12-03 09:50:00,39.72,39.86,39.72,39.75,67497.0,33.313,33.4304,33.313,33.3381,67497.0
2019-12-03 10:00:00,39.75,39.78,39.62,39.66,47860.0,33.3381,33.3633,33.2291,33.2627,47860.0
2019-12-03 10:10:00,39.65,39.95,39.63,39.89,47293.0,33.2543,33.5059,33.2375,33.4556,47293.0
2019-12-03 10:20:00,39.89,39.9,39.76,39.78,27810.0,33.4556,33.4639,33.3465,33.3633,27810.0
2019-12-03 10:30:00,39.78,39.81,39.71,39.76,25812.0,33.3633,33.3885,33.3046,33.3465,25812.0
2019-12-03 10:40:00,39.76,39.96,39.74,39.96,47760.0,33.3465,33.5143,33.3297,33.5143,47760.0
2019-12-03 10:50:00,39.96,40.05,39.95,40.03,49924.0,33.5143,33.5897,33.5059,33.573,49924.0
2019-12-03 11:00:00,40.03,40.08,40.0,40.06,38770.0,33.573,33.6149,33.5478,33.5981,38770.0
2019-12-03 11:10:00,40.06,40.16,40.02,40.14,62964.0,33.5981,33.682,33.5646,33.6652,62964.0
2019-12-03 11:20:00,40.14,40.14,40.06,40.08,29964.0,33.6652,33.6652,33.5981,33.6149,29964.0
2019-12-03 11:30:00,40.09,40.16,40.05,40.11,55350.0,33.6233,33.682,33.5897,33.6401,55350.0
2019-12-03 11:40:00,40.11,40.14,40.03,40.04,20499.0,33.6401,33.6652,33.573,33.5814,20499.0
2019-12-03 11:50:00,40.04,40.13,40.03,40.09,24430.0,33.5814,33.6568,33.573,33.6233,24430.0
2019-12-03 12:00:00,40.09,40.14,40.06,40.11,33252.0,33.6233,33.6652,33.5981,33.6401,33252.0
2019-12-03 12:10:00,40.12,40.15,40.09,40.15,31560.0,33.6485,33.6736,33.6233,33.6736,31560.0
2019-12-03 12:20:00,40.14,40.21,40.13,40.19,35366.0,33.6652,33.7239,33.6568,33.7072,35366.0
2019-12-03 12:30:00,40.19,40.2,40.14,40.17,24672.0,33.7072,33.7155,33.6652,33.6904,24672.0
2019-12-03 12:40:00,40.18,40.21,40.15,40.21,27687.0,33.6988,33.7239,33.6736,33.7239,27687.0
2019-12-03 12:50:00,40.21,40.28,40.17,40.27,53718.0,33.7239,33.7826,33.6904,33.7743,53718.0
2019-12-03 13:00:00,40.27,40.32,40.26,40.3,73403.0,33.7743,33.8162,33.7659,33.7994,73403.0
2019-12-03 13:10:00,40.3,40.36,40.3,40.36,93368.0,33.7994,33.8497,33.7994,33.8497,93368.0
2019-12-03 13:20:00,40.36,40.41,40.31,40.39,78078.0,33.8497,33.8917,33.8078,33.8749,78078.0
2019-12-03 13:30:00,40.39,40.46,40.35,40.41,404346.0,33.8749,33.9336,33.8414,33.8917,404346.0
2019-12-03 13:40:00,40.41,40.41,40.36,40.38,34874.0,33.8917,33.8917,33.8497,33.8665,34874.0
2019-12-03 13:50:00,40.38,40.45,40.35,40.4,59251.0,33.8665,33.9252,33.8414,33.8833,59251.0
2019-12-03 14:00:00,40.41,40.44,40.41,40.41,26274.0,33.8917,33.9168,33.8917,33.8917,26274.0
2019-12-03 14:10:00,40.41,40.51,40.41,40.43,94940.0,33.8917,33.9755,33.8917,33.9084,94940.0
2019-12-03 14:20:00,40.43,40.48,40.42,40.47,40766.0,33.9084,33.9504,33.9001,33.942,40766.0
2019-12-03 14:30:00,40.48,40.54,40.47,40.52,82280.0,33.9504,34.0007,33.942,33.9839,82280.0
2019-12-03 14:40:00,40.53,40.54,40.48,40.52,33910.0,33.9923,34.0007,33.9504,33.9839,33910.0
2019-12-03 14:50:00,40.53,40.54,40.47,40.48,53757.0,33.9923,34.0007,33.942,33.9504,53757.0
2019-12-03 15:00:00,40.49,40.5,40.44,40.45,47061.0,33.9588,33.9672,33.9168,33.9252,47061.0
2019-12-03 15:10:00,40.45,40.5,40.44,40.45,45569.0,33.9252,33.9672,33.9168,33.9252,45569.0
2019-12-03 15:20:00,40.44,40.49,40.41,40.44,79075.0,33.9168,33.9588,33.8917,33.9168,79075.0
2019-12-03 15:30:00,40.44,40.45,40.42,40.43,173900.0,33.9168,33.9252,33.9001,33.9084,173900.0
2019-12-03 15:40:00,40.43,40.48,40.42,40.44,131309.0,33.9084,33.9504,33.9001,33.9168,131309.0
2019-12-03 15:50:00,40.44,40.51,40.41,40.41,369426.0,33.9168,33.9755,33.8917,33.8917,369426.0
2019-12-04 09:30:00,40.19,40.27,39.78,39.8,137668.0,33.7072,33.7743,33.3633,33.3801,137668.0
2019-12-04 09:40:00,39.79,39.81,39.59,39.63,96081.0,33.3717,33.3885,33.2039,33.2375,96081.0
2019-12-04 09:50:00,39.62,39.75,39.54,39.75,84558.0,33.2291,33.3381,33.162,33.3381,84558.0
2019-12-04 10:00:00,39.74,39.88,39.71,39.85,73705.0,33.3297,33.4472,33.3046,33.422,73705.0
2019-12-04 10:10:00,39.85,39.94,39.82,39.88,155910.0,33.422,33.4975,33.3968,33.4472,155910.0
2019-12-04 10:20:00,39.87,39.93,39.82,39.93,152432.0,33.4388,33.4891,33.3968,33.4891,152432.0
2019-12-04 10:30:00,39.93,39.93,39.77,39.89,54559.0,33.4891,33.4891,33.3549,33.4556,54559.0
2019-12-04 10:40:00,39.89,39.9,39.84,39.88,46553.0,33.4556,33.4639,33.4136,33.4472,46553.0
2019-12-04 10:50:00,39.88,39.89,39.82,39.84,72798.0,33.4472,33.4556,33.3968,33.4136,72798.0
2019-12-04 11:00:00,39.84,39.89,39.82,39.85,76120.0,33.4136,33.4556,33.3968,33.422,76120.0
2019-12-04 11:10:00,39.84,39.9,39.74,39.79,65739.0,33.4136,33.4639,33.3297,33.3717,65739.0
2019-12-04 11:20:00,39.78,39.79,39.74,39.76,17557.0,33.3633,33.3717,33.3297,33.3465,17557.0
2019-12-04 11:30:00,39.76,39.85,39.72,39.85,42463.0,33.3465,33.422,33.313,33.422,42463.0
2019-12-04 11:40:00,39.84,39.88,39.8,39.81,24050.0,33.4136,33.4472,33.3801,33.3885,24050.0
2019-12-04 11:50:00,39.82,39.88,39.8,39.85,27847.0,33.3968,33.4472,33.3801,33.422,27847.0
2019-12-04 12:00:00,39.84,39.85,39.74,39.77,22872.0,33.4136,33.422,33.3297,33.3549,22872.0
2019-12-04 12:10:00,39.77,39.81,39.76,39.77,26039.0,33.3549,33.3885,33.3465,33.3549,26039.0
2019-12-04 12:20:00,39.77,39.82,39.72,39.81,38892.0,33.3549,33.3968,33.313,33.3885,38892.0
2019-12-04 12:30:00,39.81,39.82,39.74,39.76,23869.0,33.3885,33.3968,33.3297,33.3465,23869.0
2019-12-04 12:40:00,39.77,39.78,39.74,39.76,22914.0,33.3549,33.3633,33.3297,33.3465,22914.0
2019-12-04 12:50:00,39.75,39.78,39.73,39.73,39969.0,33.3381,33.3633,33.3214,33.3214,39969.0
2019-12-04 13:00:00,39.74,39.75,39.68,39.7,23591.0,33.3297,33.3381,33.2794,33.2962,23591.0
2019-12-04 13:10:00,39.69,39.72,39.63,39.64,31944.0,33.2878,33.313,33.2375,33.2459,31944.0
2019-12-04 13:20:00,39.63,39.73,39.62,39.72,43778.0,33.2375,33.3214,33.2291,33.313,43778.0
2019-12-04 13:30:00,39.72,39.75,39.7,39.75,37363.0,33.313,33.3381,33.2962,33.3381,37363.0
2019-12-04 13:40:00,39.75,39.84,39.72,39.84,55006.0,33.3381,33.4136,33.313,33.4136,55006.0
2019-12-04 13:50:00,39.84,39.87,39.82,39.85,24653.0,33.4136,33.4388,33.3968,33.422,24653.0
2019-12-04 14:00:00,39.85,39.89,39.83,39.85,44345.0,33.422,33.4556,33.4052,33.422,44345.0
2019-12-04 14:10:00,39.84,39.86,39.83,39.84,26017.0,33.4136,33.4304,33.4052,33.4136,26017.0
2019-12-04 14:20:00,39.85,39.85,39.76,39.8,37466.0,33.422,33.422,33.3465,33.3801,37466.0
2019-12-04 14:30:00,39.8,39.87,39.8,39.82,95475.0,33.3801,33.4388,33.3801,33.3968,95475.0
2019-12-04 14:40:00,39.82,39.84,39.8,39.84,51007.0,33.3968,33.4136,33.3801,33.4136,51007.0
2019-12-04 14:50:00,39.84,39.91,39.83,39.84,55821.0,33.4136,33.4723,33.4052,33.4136,55821.0
2019-12-04 15:00:00,39.84,39.85,39.8,39.82,49553.0,33.4136,33.422,33.3801,33.3968,49553.0
2019-12-04 15:10:00,39.82,39.85,39.81,39.84,46025.0,33.3968,33.422,33.3885,33.4136,46025.0
2019-12-04 15:20:00,39.84,39.87,39.75,39.75,67788.0,33.4136,33.4388,33.3381,33.3381,67788.0
2019-12-04 15:30:00,39.76,39.79,39.69,39.7,157069.0,33.3465,33.3717,33.2878,33.2962,157069.0
2019-12-04 15:40:00,39.7,39.7,39.63,39.64,123504.0,33.2962,33.2962,33.2375,33.2459,123504.0
2019-12-04 15:50:00,39.63,39.66,39.49,39.52,470272.0,33.2375,33.2627,33.1201,33.1452,470272.0
2019-12-05 09:30:00,39.51,39.56,39.42,39.48,73562.0,33.1368,33.1788,33.0614,33.1117,73562.0
2019-12-05 09:40:00,39.48,39.52,39.44,39.49,34848.0,33.1117,33.1452,33.0781,33.1201,34848.0
2019-12-05 09:50:00,39.5,39.5,39.37,39.4,36831.0,33.1285,33.1285,33.0194,33.0446,36831.0
2019-12-05 10:00:00,39.38,39.38,39.16,39.19,46646.0,33.0278,33.0278,32.8433,32.8685,46646.0
2019-12-05 10:10:00,39.19,39.2,38.86,38.87,193508.0,32.8685,32.8769,32.5917,32.6001,193508.0
2019-12-05 10:20:00,38.88,38.98,38.79,38.85,151415.0,32.6085,32.6923,32.533,32.5833,151415.0
2019-12-05 10:30:00,38.86,39.01,38.85,38.95,86498.0,32.5917,32.7175,32.5833,32.6672,86498.0
2019-12-05 10:40:00,38.94,38.96,38.84,38.88,88808.0,32.6588,32.6756,32.5749,32.6085,88808.0
2019-12-05 10:50:00,38.87,38.89,38.74,38.75,43347.0,32.6001,32.6169,32.4911,32.4994,43347.0
2019-12-05 11:00:00,38.74,38.75,38.62,38.63,150675.0,32.4911,32.4994,32.3904,32.3988,150675.0
2019-12-05 11:10:00,38.63,38.63,38.51,38.59,141714.0,32.3988,32.3988,32.2982,32.3653,141714.0
2019-12-05 11:20:00,38.58,38.66,38.45,38.59,170702.0,32.3569,32.424,32.2478,32.3653,170702.0
2019-12-05 11:30:00,38.6,38.69,38.55,38.69,74880.0,32.3736,32.4491,32.3317,32.4491,74880.0
2019-12-05 11:40:00,38.69,38.81,38.68,38.8,46211.0,32.4491,32.5498,32.4407,32.5414,46211.0
2019-12-05 11:50:00,38.8,38.81,38.7,38.76,120602.0,32.5414,32.5498,32.4575,32.5078,120602.0
2019-12-05 12:00:00,38.77,38.84,38.77,38.83,33954.0,32.5162,32.5749,32.5162,32.5665,33954.0
2019-12-05 12:10:00,38.83,38.83,38.73,38.73,46359.0,32.5665,32.5665,32.4827,32.4827,46359.0
2019-12-05 12:20:00,38.73,38.77,38.71,38.73,23140.0,32.4827,32.5162,32.4659,32.4827,23140.0
2019-12-05 12:30:00,38.72,38.73,38.63,38.65,21178.0,32.4743,32.4827,32.3988,32.4156,21178.0
2019-12-05 12:40:00,38.65,38.66,38.61,38.64,19208.0,32.4156,32.424,32.382,32.4072,19208.0
2019-12-05 12:50:00,38.64,38.67,38.61,38.63,17963.0,32.4072,32.4323,32.382,32.3988,17963.0
2019-12-05 13:00:00,38.63,38.64,38.54,38.55,29070.0,32.3988,32.4072,32.3233,32.3317,29070.0
2019-12-05 13:10:00,38.55,38.56,38.48,38.54,39036.0,32.3317,32.3401,32.273,32.3233,39036.0
2019-12-05 13:20:00,38.53,38.55,38.49,38.49,37609.0,32.3149,32.3317,32.2814,32.2814,37609.0
2019-12-05 13:30:00,38.5,38.51,38.48,38.48,26963.0,32.2898,32.2982,32.273,32.273,26963.0
2019-12-05 13:40:00,38.49,38.5,38.43,38.44,57789.0,32.2814,32.2898,32.2311,32.2394,57789.0
2019-12-05 13:50:00,38.44,38.46,38.39,38.4,56528.0,32.2394,32.2562,32.1975,32.2059,56528.0
2019-12-05 14:00:00,38.4,38.41,38.36,38.39,58453.0,32.2059,32.2143,32.1724,32.1975,58453.0
2019-12-05 14:10:00,38.39,38.46,38.36,38.45,163067.0,32.1975,32.2562,32.1724,32.2478,163067.0
2019-12-05 14:20:00,38.46,38.59,38.45,38.52,74524.0,32.2562,32.3653,32.2478,32.3065,74524.0
2019-12-05 14:30:00,38.52,38.54,38.47,38.52,28974.0,32.3065,32.3233,32.2646,32.3065,28974.0
2019-12-05 14:40:00,38.52,38.52,38.45,38.46,46652.0,32.3065,32.3065,32.2478,32.2562,46652.0
2019-12-05 14:50:00,38.47,38.49,38.39,38.46,57307.0,32.2646,32.2814,32.1975,32.2562,57307.0
2019-12-05 15:00:00,38.45,38.5,38.44,38.46,38475.0,32.2478,32.2898,32.2394,32.2562,38475.0
2019-12-05 15:10:00,38.45,38.53,38.44,38.52,45785.0,32.2478,32.3149,32.2394,32.3065,45785.0
2019-12-05 15:20:00,38.52,38.56,38.51,38.55,65862.0,32.3065,32.3401,32.2982,32.3317,65862.0
2019-12-05 15:30:00,38.55,38.59,38.53,38.58,96156.0,32.3317,32.3653,32.3149,32.3569,96156.0
2019-12-05 15:40:00,38.58,38.58,38.51,38.55,116793.0,32.3569,32.3569,32.2982,32.3317,116793.0
2019-12-05 15:50:00,38.55,38.59,38.51,38.58,334387.0,32.3317,32.3653,32.2982,32.3569,334387.0
2019-12-06 09:30:00,38.56,38.74,38.5,38.66,43544.0,32.3401,32.4911,32.2898,32.424,43544.0
2019-12-06 09:40:00,38.67,38.75,38.65,38.68,31630.0,32.4323,32.4994,32.4156,32.4407,31630.0
2019-12-06 09:50:00,38.69,38.86,38.69,38.75,33766.0,32.4491,32.5917,32.4491,32.4994,33766.0
2019-12-06 10:00:00,38.78,38.94,38.77,38.94,52576.0,32.5246,32.6588,32.5162,32.6588,52576.0
2019-12-06 10:10:00,38.95,39.01,38.88,38.98,85254.0,32.6672,32.7175,32.6085,32.6923,85254.0
2019-12-06 10:20:00,38.97,39.08,38.96,39.06,80042.0,32.684,32.7762,32.6756,32.7594,80042.0
2019-12-06 10:30:00,39.06,39.11,39.03,39.08,50619.0,32.7594,32.8014,32.7343,32.7762,50619.0
2019-12-06 10:40:00,39.08,39.18,39.04,39.18,62489.0,32.7762,32.8601,32.7427,32.8601,62489.0
2019-12-06 10:50:00,39.18,39.26,39.03,39.03,48385.0,32.8601,32.9272,32.7343,32.7343,48385.0
2019-12-06 11:00:00,39.03,39.06,38.97,39.05,40878.0,32.7343,32.7594,32.684,32.7511,40878.0
2019-12-06 11:10:00,39.05,39.07,39.0,39.06,36373.0,32.7511,32.7678,32.7091,32.7594,36373.0
2019-12-06 11:20:00,39.05,39.05,38.95,38.96,108611.0,32.7511,32.7511,32.6672,32.6756,108611.0
2019-12-06 11:30:00,38.96,39.01,38.95,39.0,122408.0,32.6756,32.7175,32.6672,32.7091,122408.0
2019-12-06 11:40:00,38.99,38.99,38.95,38.99,34208.0,32.7007,32.7007,32.6672,32.7007,34208.0
2019-12-06 11:50:00,38.99,39.0,38.91,38.91,143959.0,32.7007,32.7091,32.6336,32.6336,143959.0
2019-12-06 12:00:00,38.91,38.94,38.89,38.91,30392.0,32.6336,32.6588,32.6169,32.6336,30392.0
2019-12-06 12:10:00,38.9,38.9,38.85,38.86,23246.0,32.6252,32.6252,32.5833,32.5917,23246.0
2019-12-06 12:20:00,38.86,38.9,38.86,38.88,29779.0,32.5917,32.6252,32.5917,32.6085,29779.0
2019-12-06 12:30:00,38.88,38.88,38.76,38.82,43183.0,32.6085,32.6085,32.5078,32.5582,43183.0
2019-12-06 12:40:00,38.82,38.83,38.8,38.83,38003.0,32.5582,32.5665,32.5414,32.5665,38003.0
2019-12-06 12:50:00,38.83,38.84,38.78,38.78,25655.0,32.5665,32.5749,32.5246,32.5246,25655.0
2019-12-06 13:00:00,38.78,38.79,38.72,38.73,39519.0,32.5246,32.533,32.4743,32.4827,39519.0
2019-12-06 13:10:00,38.74,38.81,38.73,38.8,28521.0,32.4911,32.5498,32.4827,32.5414,28521.0
2019-12-06 13:20:00,38.79,38.8,38.76,38.79,47681.0,32.533,32.5414,32.5078,32.533,47681.0
2019-12-06 13:30:00,38.79,38.84,38.77,38.83,33821.0,32.533,32.5749,32.5162,32.5665,33821.0
2019-12-06 13:40:00,38.84,38.86,38.81,38.83,23841.0,32.5749,32.5917,32.5498,32.5665,23841.0
2019-12-06 13:50:00,38.83,38.83,38.79,38.82,24223.0,32.5665,32.5665,32.533,32.5582,24223.0
2019-12-06 14:00:00,38.82,38.86,38.81,38.85,31365.0,32.5582,32.5917,32.5498,32.5833,31365.0
2019-12-06 14:10:00,38.85,38.86,38.8,38.85,26248.0,32.5833,32.5917,32.5414,32.5833,26248.0
2019-12-06 14:20:00,38.84,38.86,38.81,38.84,95925.0,32.5749,32.5917,32.5498,32.5749,95925.0
2019-12-06 14:30:00,38.84,38.84,38.74,38.77,42918.0,32.5749,32.5749,32.4911,32.5162,42918.0
2019-12-06 14:40:00,38.77,38.82,38.76,38.8,58811.0,32.5162,32.5582,32.5078,32.5414,58811.0
2019-12-06 14:50:00,38.8,38.81,38.7,38.73,38340.0,32.5414,32.5498,32.4575,32.4827,38340.0
2019-12-06 15:00:00,38.72,38.74,38.68,38.7,46943.0,32.4743,32.4911,32.4407,32.4575,46943.0
2019-12-06 15:10:00,38.7,38.71,38.6,38.61,191999.0,32.4575,32.4659,32.3736,32.382,191999.0
2019-12-06 15:20:00,38.61,38.68,38.6,38.63,99868.0,32.382,32.4407,32.3736,32.3988,99868.0
2019-12-06 15:30:00,38.63,38.69,38.61,38.64,111950.0,32.3988,32.4491,32.382,32.4072,111950.0
2019-12-06 15:40:00,38.63,38.63,38.48,38.48,283264.0,32.3988,32.3988,32.273,32.273,283264.0
2019-12-06 15:50:00,38.48,38.53,38.45,38.46,534647.0,32.273,32.3149,32.2478,32.2562,534647.0
2019-12-09 09:30:00,38.65,38.87,38.56,38.68,66296.0,32.4156,32.6001,32.3401,32.4407,66296.0
2019-12-09 09:40:00,38.68,38.72,38.51,38.51,22644.0,32.4407,32.4743,32.2982,32.2982,22644.0
2019-12-09 09:50:00,38.52,38.57,38.44,38.57,31304.0,32.3065,32.3485,32.2394,32.3485,31304.0
2019-12-09 10:00:00,38.58,38.7,38.55,38.7,29757.0,32.3569,32.4575,32.3317,32.4575,29757.0
2019-12-09 10:10:00,38.7,38.78,38.68,38.71,68535.0,32.4575,32.5246,32.4407,32.4659,68535.0
2019-12-09 10:20:00,38.7,38.71,38.67,38.7,37195.0,32.4575,32.4659,32.4323,32.4575,37195.0
2019-12-09 10:30:00,38.69,38.81,38.68,38.77,48853.0,32.4491,32.5498,32.4407,32.5162,48853.0
2019-12-09 10:40:00,38.77,38.92,38.77,38.89,23417.0,32.5162,32.642,32.5162,32.6169,23417.0
2019-12-09 10:50:00,38.89,38.93,38.87,38.93,15245.0,32.6169,32.6504,32.6001,32.6504,15245.0
2019-12-09 11:00:00,38.93,38.94,38.89,38.92,22902.0,32.6504,32.6588,32.6169,32.642,22902.0
2019-12-09 11:10:00,38.93,38.96,38.91,38.94,22946.0,32.6504,32.6756,32.6336,32.6588,22946.0
2019-12-09 11:20:00,38.95,39.03,38.93,39.02,30891.0,32.6672,32.7343,32.6504,32.7259,30891.0
2019-12-09 11:30:00,39.02,39.03,38.94,39.0,48061.0,32.7259,32.7343,32.6588,32.7091,48061.0
2019-12-09 11:40:00,39.01,39.01,38.95,38.98,34954.0,32.7175,32.7175,32.6672,32.6923,34954.0
2019-12-09 11:50:00,38.98,39.02,38.94,38.98,26010.0,32.6923,32.7259,32.6588,32.6923,26010.0
2019-12-09 12:00:00,38.98,38.98,38.88,38.92,17612.0,32.6923,32.6923,32.6085,32.642,17612.0
2019-12-09 12:10:00,38.92,39.0,38.87,38.91,69844.0,32.642,32.7091,32.6001,32.6336,69844.0
2019-12-09 12:20:00,38.91,39.01,38.9,38.98,43375.0,32.6336,32.7175,32.6252,32.6923,43375.0
2019-12-09 12:30:00,38.98,39.03,38.94,39.0,75468.0,32.6923,32.7343,32.6588,32.7091,75468.0
2019-12-09 12:40:00,39.0,39.01,38.96,38.98,25582.0,32.7091,32.7175,32.6756,32.6923,25582.0
2019-12-09 12:50:00,38.99,39.0,38.97,39.0,23296.0,32.7007,32.7091,32.684,32.7091,23296.0
2019-12-09 13:00:00,39.0,39.0,38.9,38.91,52435.0,32.7091,32.7091,32.6252,32.6336,52435.0
2019-12-09 13:10:00,38.91,38.95,38.88,38.89,89607.0,32.6336,32.6672,32.6085,32.6169,89607.0
2019-12-09 13:20:00,38.88,38.89,38.8,38.88,70133.0,32.6085,32.6169,32.5414,32.6085,70133.0
2019-12-09 13:30:00,38.88,38.88,38.8,38.83,39960.0,32.6085,32.6085,32.5414,32.5665,39960.0
2019-12-09 13:40:00,38.83,38.85,38.77,38.77,37268.0,32.5665,32.5833,32.5162,32.5162,37268.0
2019-12-09 13:50:00,38.78,38.78,38.69,38.71,205942.0,32.5246,32.5246,32.4491,32.4659,205942.0
2019-12-09 14:00:00,38.71,38.72,38.64,38.65,45786.0,32.4659,32.4743,32.4072,32.4156,45786.0
2019-12-09 14:10:00,38.65,38.65,38.6,38.61,34496.0,32.4156,32.4156,32.3736,32.382,34496.0
2019-12-09 14:20:00,38.61,38.63,38.52,38.54,20008.0,32.382,32.3988,32.3065,32.3233,20008.0
2019-12-09 14:30:00,38.54,38.63,38.53,38.61,41535.0,32.3233,32.3988,32.3149,32.382,41535.0
2019-12-09 14:40:00,38.6,38.67,38.6,38.66,24920.0,32.3736,32.4323,32.3736,32.424,24920.0
2019-12-09 14:50:00,38.65,38.69,38.63,38.69,28560.0,32.4156,32.4491,32.3988,32.4491,28560.0
2019-12-09 15:00:00,38.69,38.71,38.64,38.64,58655.0,32.4491,32.4659,32.4072,32.4072,58655.0
2019-12-09 15:10:00,38.64,38.69,38.61,38.66,30362.0,32.4072,32.4491,32.382,32.424,30362.0
2019-12-09 15:20:00,38.66,38.7,38.65,38.69,40617.0,32.424,32.4575,32.4156,32.4491,40617.0
2019-12-09 15:30:00,38.69,38.7,38.62,38.66,58180.0,32.4491,32.4575,32.3904,32.424,58180.0
2019-12-09 15:40:00,38.66,38.7,38.64,38.68,88456.0,32.424,32.4575,32.4072,32.4407,88456.0
2019-12-09 15:50:00,38.67,38.69,38.55,38.56,436834.0,32.4323,32.4491,32.3317,32.3401,436834.0
2019-12-10 09:30:00,38.61,38.75,38.54,38.66,79342.0,32.382,32.4994,32.3233,32.424,79342.0
2019-12-10 09:40:00,38.66,38.71,38.63,38.63,32685.0,32.424,32.4659,32.3988,32.3988,32685.0
2019-12-10 09:50:00,38.64,38.66,38.6,38.61,25753.0,32.4072,32.424,32.3736,32.382,25753.0
2019-12-10 10:00:00,38.6,38.64,38.47,38.48,34370.0,32.3736,32.4072,32.2646,32.273,34370.0
2019-12-10 10:10:00,38.48,38.49,38.38,38.41,45443.0,32.273,32.2814,32.1891,32.2143,45443.0
2019-12-10 10:20:00,38.4,38.49,38.39,38.45,38619.0,32.2059,32.2814,32.1975,32.2478,38619.0
2019-12-10 10:30:00,38.45,38.57,38.42,38.55,30560.0,32.2478,32.3485,32.2227,32.3317,30560.0
2019-12-10 10:40:00,38.55,38.6,38.53,38.58,25129.0,32.3317,32.3736,32.3149,32.3569,25129.0
2019-12-10 10:50:00,38.57,38.57,38.41,38.42,29233.0,32.3485,32.3485,32.2143,32.2227,29233.0
2019-12-10 11:00:00,38.43,38.54,38.42,38.51,43214.0,32.2311,32.3233,32.2227,32.2982,43214.0
2019-12-10 11:10:00,38.52,38.54,38.47,38.5,21819.0,32.3065,32.3233,32.2646,32.2898,21819.0
2019-12-10 11:20:00,38.5,38.54,38.49,38.5,27775.0,32.2898,32.3233,32.2814,32.2898,27775.0
2019-12-10 11:30:00,38.5,38.57,38.5,38.54,56708.0,32.2898,32.3485,32.2898,32.3233,56708.0
2019-12-10 11:40:00,38.53,38.58,38.49,38.54,37683.0,32.3149,32.3569,32.2814,32.3233,37683.0
2019-12-10 11:50:00,38.56,38.58,38.54,38.55,17887.0,32.3401,32.3569,32.3233,32.3317,17887.0
2019-12-10 12:00:00,38.55,38.55,38.51,38.52,17844.0,32.3317,32.3317,32.2982,32.3065,17844.0
2019-12-10 12:10:00,38.52,38.54,38.52,38.54,10958.0,32.3065,32.3233,32.3065,32.3233,10958.0
2019-12-10 12:20:00,38.54,38.55,38.45,38.48,32699.0,32.3233,32.3317,32.2478,32.273,32699.0
2019-12-10 12:30:00,38.48,38.52,38.47,38.5,11704.0,32.273,32.3065,32.2646,32.2898,11704.0
2019-12-10 12:40:00,38.5,38.52,38.42,38.42,21083.0,32.2898,32.3065,32.2227,32.2227,21083.0
2019-12-10 12:50:00,38.43,38.46,38.37,38.45,39113.0,32.2311,32.2562,32.1807,32.2478,39113.0
2019-12-10 13:00:00,38.45,38.45,38.38,38.43,47791.0,32.2478,32.2478,32.1891,32.2311,47791.0
2019-12-10 13:10:00,38.43,38.49,38.42,38.45,20620.0,32.2311,32.2814,32.2227,32.2478,20620.0
2019-12-10 13:20:00,38.45,38.46,38.41,38.44,18782.0,32.2478,32.2562,32.2143,32.2394,18782.0
2019-12-10 13:30:00,38.43,38.49,38.42,38.47,32326.0,32.2311,32.2814,32.2227,32.2646,32326.0
2019-12-10 13:40:00,38.48,38.48,38.42,38.42,17812.0,32.273,32.273,32.2227,32.2227,17812.0
2019-12-10 13:50:00,38.42,38.42,38.38,38.4,28899.0,32.2227,32.2227,32.1891,32.2059,28899.0
2019-12-10 14:00:00,38.41,38.47,38.4,38.47,27662.0,32.2143,32.2646,32.2059,32.2646,27662.0
2019-12-10 14:10:00,38.47,38.49,38.45,38.49,42885.0,32.2646,32.2814,32.2478,32.2814,42885.0
2019-12-10 14:20:00,38.49,38.51,38.48,38.51,25030.0,32.2814,32.2982,32.273,32.2982,25030.0
2019-12-10 14:30:00,38.5,38.54,38.48,38.52,43928.0,32.2898,32.3233,32.273,32.3065,43928.0
2019-12-10 14:40:00,38.52,38.55,38.49,38.55,67410.0,32.3065,32.3317,32.2814,32.3317,67410.0
2019-12-10 14:50:00,38.54,38.6,38.54,38.57,32566.0,32.3233,32.3736,32.3233,32.3485,32566.0
2019-12-10 15:00:00,38.57,38.58,38.51,38.52,48024.0,32.3485,32.3569,32.2982,32.3065,48024.0
2019-12-10 15:10:00,38.52,38.57,38.52,38.53,46645.0,32.3065,32.3485,32.3065,32.3149,46645.0
2019-12-10 15:20:00,38.52,38.53,38.48,38.49,247555.0,32.3065,32.3149,32.273,32.2814,247555.0
2019-12-10 15:30:00,38.49,38.49,38.33,38.37,71423.0,32.2814,32.2814,32.1472,32.1807,71423.0
2019-12-10 15:40:00,38.37,38.52,38.36,38.52,130148.0,32.1807,32.3065,32.1724,32.3065,130148.0
2019-12-10 15:50:00,38.51,38.54,38.38,38.39,344812.0,32.2982,32.3233,32.1891,32.1975,344812.0
2019-12-11 09:30:00,38.39,38.7,38.29,38.7,44487.0,32.1975,32.4575,32.1136,32.4575,44487.0
2019-12-11 09:40:00,38.69,38.77,38.63,38.76,16859.0,32.4491,32.5162,32.3988,32.5078,16859.0
2019-12-11 09:50:00,38.75,38.87,38.75,38.87,27027.0,32.4994,32.6001,32.4994,32.6001,27027.0
2019-12-11 10:00:00,38.87,38.97,38.86,38.96,43067.0,32.6001,32.684,32.5917,32.6756,43067.0
2019-12-11 10:10:00,38.96,39.08,38.96,39.07,44820.0,32.6756,32.7762,32.6756,32.7678,44820.0
2019-12-11 10:20:00,39.07,39.1,38.94,38.94,21256.0,32.7678,32.793,32.6588,32.6588,21256.0
2019-12-11 10:30:00,38.95,38.96,38.92,38.93,17221.0,32.6672,32.6756,32.642,32.6504,17221.0
2019-12-11 10:40:00,38.93,38.93,38.76,38.76,24858.0,32.6504,32.6504,32.5078,32.5078,24858.0
2019-12-11 10:50:00,38.76,38.77,38.71,38.71,17845.0,32.5078,32.5162,32.4659,32.4659,17845.0
2019-12-11 11:00:00,38.71,38.74,38.69,38.72,13573.0,32.4659,32.4911,32.4491,32.4743,13573.0
2019-12-11 11:10:00,38.72,38.78,38.7,38.76,21843.0,32.4743,32.5246,32.4575,32.5078,21843.0
2019-12-11 11:20:00,38.76,38.79,38.74,38.77,35085.0,32.5078,32.533,32.4911,32.5162,35085.0
2019-12-11 11:30:00,38.77,38.8,38.76,38.77,20166.0,32.5162,32.5414,32.5078,32.5162,20166.0
2019-12-11 11:40:00,38.78,38.79,38.75,38.76,14115.0,32.5246,32.533,32.4994,32.5078,14115.0
2019-12-11 11:50:00,38.77,38.8,38.76,38.77,15857.0,32.5162,32.5414,32.5078,32.5162,15857.0
2019-12-11 12:00:00,38.77,38.77,38.67,38.67,19490.0,32.5162,32.5162,32.4323,32.4323,19490.0
2019-12-11 12:10:00,38.67,38.73,38.65,38.73,14783.0,32.4323,32.4827,32.4156,32.4827,14783.0
2019-12-11 12:20:00,38.73,38.73,38.69,38.71,9799.0,32.4827,32.4827,32.4491,32.4659,9799.0
2019-12-11 12:30:00,38.71,38.72,38.67,38.69,11708.0,32.4659,32.4743,32.4323,32.4491,11708.0
2019-12-11 12:40:00,38.69,38.7,38.66,38.69,18712.0,32.4491,32.4575,32.424,32.4491,18712.0
2019-12-11 12:50:00,38.69,38.71,38.67,38.68,14279.0,32.4491,32.4659,32.4323,32.4407,14279.0
2019-12-11 13:00:00,38.67,38.67,38.59,38.59,15877.0,32.4323,32.4323,32.3653,32.3653,15877.0
2019-12-11 13:10:00,38.59,38.62,38.58,38.62,13881.0,32.3653,32.3904,32.3569,32.3904,13881.0
2019-12-11 13:20:00,38.62,38.66,38.61,38.66,19218.0,32.3904,32.424,32.382,32.424,19218.0
2019-12-11 13:30:00,38.65,38.68,38.64,38.65,18007.0,32.4156,32.4407,32.4072,32.4156,18007.0
2019-12-11 13:40:00,38.67,38.71,38.66,38.71,11366.0,32.4323,32.4659,32.424,32.4659,11366.0
2019-12-11 13:50:00,38.72,38.79,38.71,38.79,16170.0,32.4743,32.533,32.4659,32.533,16170.0
2019-12-11 14:00:00,38.77,38.88,38.75,38.88,21418.0,32.5162,32.6085,32.4994,32.6085,21418.0
2019-12-11 14:10:00,38.88,38.89,38.83,38.85,27207.0,32.6085,32.6169,32.5665,32.5833,27207.0
2019-12-11 14:20:00,38.85,38.87,38.82,38.82,10797.0,32.5833,32.6001,32.5582,32.5582,10797.0
2019-12-11 14:30:00,38.81,38.85,38.81,38.82,18044.0,32.5498,32.5833,32.5498,32.5582,18044.0
2019-12-11 14:40:00,38.82,38.93,38.8,38.93,46967.0,32.5582,32.6504,32.5414,32.6504,46967.0
2019-12-11 14:50:00,38.93,38.94,38.88,38.91,26772.0,32.6504,32.6588,32.6085,32.6336,26772.0
2019-12-11 15:00:00,38.92,38.92,38.85,38.87,30114.0,32.642,32.642,32.5833,32.6001,30114.0
2019-12-11 15:10:00,38.87,38.87,38.78,38.81,25241.0,32.6001,32.6001,32.5246,32.5498,25241.0
2019-12-11 15:20:00,38.82,38.84,38.79,38.8,24625.0,32.5582,32.5749,32.533,32.5414,24625.0
2019-12-11 15:30:00,38.8,38.83,38.77,38.8,46987.0,32.5414,32.5665,32.5162,32.5414,46987.0
2019-12-11 15:40:00,38.8,38.81,38.72,38.73,55176.0,32.5414,32.5498,32.4743,32.4827,55176.0
2019-12-11 15:50:00,38.74,38.94,38.74,38.92,330993.0,32.4911,32.6588,32.4911,32.642,330993.0
2019-12-12 09:30:00,38.86,39.15,38.84,39.14,55998.0,32.5917,32.8349,32.5749,32.8265,55998.0
2019-12-12 09:40:00,39.1,39.11,38.94,38.97,19451.0,32.793,32.8014,32.6588,32.684,19451.0
2019-12-12 09:50:00,38.97,39.1,38.94,39.1,23378.0,32.684,32.793,32.6588,32.793,23378.0
2019-12-12 10:00:00,39.1,39.2,39.05,39.18,31209.0,32.793,32.8769,32.7511,32.8601,31209.0
2019-12-12 10:10:00,39.17,39.28,39.13,39.23,29744.0,32.8517,32.944,32.8181,32.902,29744.0
2019-12-12 10:20:00,39.23,39.23,39.18,39.2,26773.0,32.902,32.902,32.8601,32.8769,26773.0
2019-12-12 10:30:00,39.21,39.29,39.17,39.27,23249.0,32.8852,32.9523,32.8517,32.9356,23249.0
2019-12-12 10:40:00,39.26,39.26,39.07,39.08,12416.0,32.9272,32.9272,32.7678,32.7762,12416.0
2019-12-12 10:50:00,39.09,39.17,39.09,39.11,13033.0,32.7846,32.8517,32.7846,32.8014,13033.0
2019-12-12 11:00:00,39.11,39.16,39.1,39.11,16867.0,32.8014,32.8433,32.793,32.8014,16867.0
2019-12-12 11:10:00,39.12,39.14,39.08,39.14,10437.0,32.8098,32.8265,32.7762,32.8265,10437.0
2019-12-12 11:20:00,39.15,39.15,39.06,39.09,24630.0,32.8349,32.8349,32.7594,32.7846,24630.0
2019-12-12 11:30:00,39.09,39.17,39.08,39.17,18075.0,32.7846,32.8517,32.7762,32.8517,18075.0
2019-12-12 11:40:00,39.16,39.22,39.13,39.2,21737.0,32.8433,32.8936,32.8181,32.8769,21737.0
2019-12-12 11:50:00,39.19,39.21,39.13,39.21,28747.0,32.8685,32.8852,32.8181,32.8852,28747.0
2019-12-12 12:00:00,39.21,39.21,39.14,39.19,21554.0,32.8852,32.8852,32.8265,32.8685,21554.0
2019-12-12 12:10:00,39.19,39.19,39.06,39.07,23057.0,32.8685,32.8685,32.7594,32.7678,23057.0
2019-12-12 12:20:00,39.07,39.11,39.07,39.11,16782.0,32.7678,32.8014,32.7678,32.8014,16782.0
2019-12-12 12:30:00,39.12,39.19,39.11,39.17,20286.0,32.8098,32.8685,32.8014,32.8517,20286.0
2019-12-12 12:40:00,39.18,39.25,39.18,39.23,13361.0,32.8601,32.9188,32.8601,32.902,13361.0
2019-12-12 12:50:00,39.22,39.22,39.15,39.15,19857.0,32.8936,32.8936,32.8349,32.8349,19857.0
2019-12-12 13:00:00,39.15,39.18,39.1,39.12,17051.0,32.8349,32.8601,32.793,32.8098,17051.0
2019-12-12 13:10:00,39.12,39.18,39.12,39.16,14236.0,32.8098,32.8601,32.8098,32.8433,14236.0
2019-12-12 13:20:00,39.16,39.17,39.14,39.15,10216.0,32.8433,32.8517,32.8265,32.8349,10216.0
2019-12-12 13:30:00,39.15,39.16,39.1,39.11,15538.0,32.8349,32.8433,32.793,32.8014,15538.0
2019-12-12 13:40:00,39.11,39.12,39.05,39.1,19956.0,32.8014,32.8098,32.7511,32.793,19956.0
2019-12-12 13:50:00,39.1,39.11,39.06,39.1,24451.0,32.793,32.8014,32.7594,32.793,24451.0
2019-12-12 14:00:00,39.1,39.13,39.08,39.12,25355.0,32.793,32.8181,32.7762,32.8098,25355.0
2019-12-12 14:10:00,39.11,39.18,39.1,39.18,25020.0,32.8014,32.8601,32.793,32.8601,25020.0
2019-12-12 14:20:00,39.17,39.21,39.14,39.15,24377.0,32.8517,32.8852,32.8265,32.8349,24377.0
2019-12-12 14:30:00,39.15,39.28,39.1,39.15,95160.0,32.8349,32.944,32.793,32.8349,95160.0
2019-12-12 14:40:00,39.16,39.18,39.1,39.11,16750.0,32.8433,32.8601,32.793,32.8014,16750.0
2019-12-12 14:50:00,39.12,39.12,39.06,39.09,23288.0,32.8098,32.8098,32.7594,32.7846,23288.0
2019-12-12 15:00:00,39.09,39.18,39.08,39.15,29961.0,32.7846,32.8601,32.7762,32.8349,29961.0
2019-12-12 15:10:00,39.15,39.17,39.11,39.17,19171.0,32.8349,32.8517,32.8014,32.8517,19171.0
2019-12-12 15:20:00,39.17,39.2,39.13,39.18,31985.0,32.8517,32.8769,32.8181,32.8601,31985.0
2019-12-12 15:30:00,39.18,39.2,39.11,39.15,42899.0,32.8601,32.8769,32.8014,32.8349,42899.0
2019-12-12 15:40:00,39.15,39.33,39.15,39.33,73623.0,32.8349,32.9859,32.8349,32.9859,73623.0
2019-12-12 15:50:00,39.33,39.36,39.29,39.32,288162.0,32.9859,33.011,32.9523,32.9775,288162.0
2019-12-13 09:30:00,39.38,39.44,39.3,39.42,21200.0,33.0278,33.0781,32.9607,33.0614,21200.0
2019-12-13 09:40:00,39.41,39.44,39.36,39.39,13634.0,33.053,33.0781,33.011,33.0362,13634.0
2019-12-13 09:50:00,39.4,39.5,39.37,39.39,18014.0,33.0446,33.1285,33.0194,33.0362,18014.0
2019-12-13 10:00:00,39.41,39.47,39.3,39.39,31758.0,33.053,33.1033,32.9607,33.0362,31758.0
2019-12-13 10:10:00,39.39,39.51,39.37,39.49,33879.0,33.0362,33.1368,33.0194,33.1201,33879.0
2019-12-13 10:20:00,39.49,39.49,39.38,39.4,18268.0,33.1201,33.1201,33.0278,33.0446,18268.0
2019-12-13 10:30:00,39.39,39.45,39.35,39.42,25034.0,33.0362,33.0865,33.0027,33.0614,25034.0
2019-12-13 10:40:00,39.43,39.45,39.35,39.41,16381.0,33.0698,33.0865,33.0027,33.053,16381.0
2019-12-13 10:50:00,39.41,39.46,39.41,39.44,40996.0,33.053,33.0949,33.053,33.0781,40996.0
2019-12-13 11:00:00,39.46,39.58,39.46,39.57,44666.0,33.0949,33.1956,33.0949,33.1872,44666.0
2019-12-13 11:10:00,39.57,39.63,39.48,39.5,40996.0,33.1872,33.2375,33.1117,33.1285,40996.0
2019-12-13 11:20:00,39.49,39.64,39.47,39.64,85992.0,33.1201,33.2459,33.1033,33.2459,85992.0
2019-12-13 11:30:00,39.64,39.66,39.53,39.53,42192.0,33.2459,33.2627,33.1536,33.1536,42192.0
2019-12-13 11:40:00,39.52,39.53,39.47,39.48,22298.0,33.1452,33.1536,33.1033,33.1117,22298.0
2019-12-13 11:50:00,39.49,39.52,39.46,39.48,49904.0,33.1201,33.1452,33.0949,33.1117,49904.0
2019-12-13 12:00:00,39.48,39.5,39.39,39.41,41791.0,33.1117,33.1285,33.0362,33.053,41791.0
2019-12-13 12:10:00,39.41,39.41,39.38,39.39,25496.0,33.053,33.053,33.0278,33.0362,25496.0
2019-12-13 12:20:00,39.4,39.45,39.39,39.4,62779.0,33.0446,33.0865,33.0362,33.0446,62779.0
2019-12-13 12:30:00,39.39,39.4,39.28,39.29,27344.0,33.0362,33.0446,32.944,32.9523,27344.0
2019-12-13 12:40:00,39.3,39.3,39.25,39.3,24813.0,32.9607,32.9607,32.9188,32.9607,24813.0
2019-12-13 12:50:00,39.29,39.3,39.26,39.29,20093.0,32.9523,32.9607,32.9272,32.9523,20093.0
2019-12-13 13:00:00,39.29,39.32,39.26,39.3,38782.0,32.9523,32.9775,32.9272,32.9607,38782.0
2019-12-13 13:10:00,39.29,39.34,39.28,39.34,13246.0,32.9523,32.9943,32.944,32.9943,13246.0
2019-12-13 13:20:00,39.34,39.35,39.28,39.28,52138.0,32.9943,33.0027,32.944,32.944,52138.0
2019-12-13 13:30:00,39.29,39.3,39.24,39.24,20735.0,32.9523,32.9607,32.9104,32.9104,20735.0
2019-12-13 13:40:00,39.25,39.31,39.23,39.31,29922.0,32.9188,32.9691,32.902,32.9691,29922.0
2019-12-13 13:50:00,39.31,39.33,39.28,39.33,17981.0,32.9691,32.9859,32.944,32.9859,17981.0
2019-12-13 14:00:00,39.32,39.35,39.3,39.34,19892.0,32.9775,33.0027,32.9607,32.9943,19892.0
2019-12-13 14:10:00,39.33,39.34,39.25,39.25,22539.0,32.9859,32.9943,32.9188,32.9188,22539.0
2019-12-13 14:20:00,39.26,39.3,39.25,39.28,16932.0,32.9272,32.9607,32.9188,32.944,16932.0
2019-12-13 14:30:00,39.28,39.3,39.26,39.3,30106.0,32.944,32.9607,32.9272,32.9607,30106.0
2019-12-13 14:40:00,39.3,39.36,39.3,39.36,45827.0,32.9607,33.011,32.9607,33.011,45827.0
2019-12-13 14:50:00,39.36,39.37,39.34,39.36,24256.0,33.011,33.0194,32.9943,33.011,24256.0
2019-12-13 15:00:00,39.36,39.38,39.35,39.38,40065.0,33.011,33.0278,33.0027,33.0278,40065.0
2019-12-13 15:10:00,39.37,39.38,39.35,39.37,39583.0,33.0194,33.0278,33.0027,33.0194,39583.0
2019-12-13 15:20:00,39.37,39.39,39.34,39.37,58280.0,33.0194,33.0362,32.9943,33.0194,58280.0
2019-12-13 15:30:00,39.37,39.4,39.35,39.39,86778.0,33.0194,33.0446,33.0027,33.0362,86778.0
2019-12-13 15:40:00,39.39,39.42,39.38,39.41,73286.0,33.0362,33.0614,33.0278,33.053,73286.0
2019-12-13 15:50:00,39.42,39.43,39.34,39.37,259448.0,33.0614,33.0698,32.9943,33.0194,259448.0
2019-12-16 09:30:00,39.35,39.54,39.32,39.32,47139.0,33.0027,33.162,32.9775,32.9775,47139.0
2019-12-16 09:40:00,39.32,39.55,39.3,39.55,27953.0,32.9775,33.1704,32.9607,33.1704,27953.0
2019-12-16 09:50:00,39.57,39.64,39.49,39.53,36290.0,33.1872,33.2459,33.1201,33.1536,36290.0
2019-12-16 10:00:00,39.53,39.53,39.39,39.42,34417.0,33.1536,33.1536,33.0362,33.0614,34417.0
2019-12-16 10:10:00,39.43,39.51,39.39,39.51,49850.0,33.0698,33.1368,33.0362,33.1368,49850.0
2019-12-16 10:20:00,39.52,39.52,39.47,39.51,40514.0,33.1452,33.1452,33.1033,33.1368,40514.0
2019-12-16 10:30:00,39.51,39.53,39.44,39.52,23088.0,33.1368,33.1536,33.0781,33.1452,23088.0
2019-12-16 10:40:00,39.52,39.58,39.51,39.57,25359.0,33.1452,33.1956,33.1368,33.1872,25359.0
2019-12-16 10:50:00,39.57,39.62,39.57,39.59,16207.0,33.1872,33.2291,33.1872,33.2039,16207.0
2019-12-16 11:00:00,39.59,39.64,39.59,39.61,20267.0,33.2039,33.2459,33.2039,33.2207,20267.0
2019-12-16 11:10:00,39.62,39.62,39.56,39.59,20274.0,33.2291,33.2291,33.1788,33.2039,20274.0
2019-12-16 11:20:00,39.59,39.63,39.58,39.62,20131.0,33.2039,33.2375,33.1956,33.2291,20131.0
2019-12-16 11:30:00,39.62,39.62,39.58,39.59,12457.0,33.2291,33.2291,33.1956,33.2039,12457.0
2019-12-16 11:40:00,39.58,39.62,39.56,39.61,21861.0,33.1956,33.2291,33.1788,33.2207,21861.0
2019-12-16 11:50:00,39.6,39.6,39.53,39.56,17968.0,33.2123,33.2123,33.1536,33.1788,17968.0
2019-12-16 12:00:00,39.56,39.61,39.55,39.57,12541.0,33.1788,33.2207,33.1704,33.1872,12541.0
2019-12-16 12:10:00,39.57,39.58,39.51,39.51,29519.0,33.1872,33.1956,33.1368,33.1368,29519.0
2019-12-16 12:20:00,39.52,39.53,39.49,39.52,27662.0,33.1452,33.1536,33.1201,33.1452,27662.0
2019-12-16 12:30:00,39.52,39.53,39.45,39.46,19701.0,33.1452,33.1536,33.0865,33.0949,19701.0
2019-12-16 12:40:00,39.46,39.53,39.44,39.53,16088.0,33.0949,33.1536,33.0781,33.1536,16088.0
2019-12-16 12:50:00,39.52,39.53,39.49,39.51,12191.0,33.1452,33.1536,33.1201,33.1368,12191.0
2019-12-16 13:00:00,39.5,39.53,39.47,39.53,14382.0,33.1285,33.1536,33.1033,33.1536,14382.0
2019-12-16 13:10:00,39.52,39.56,39.51,39.55,10487.0,33.1452,33.1788,33.1368,33.1704,10487.0
2019-12-16 13:20:00,39.55,39.62,39.54,39.61,21071.0,33.1704,33.2291,33.162,33.2207,21071.0
2019-12-16 13:30:00,39.61,39.61,39.57,39.57,11020.0,33.2207,33.2207,33.1872,33.1872,11020.0
2019-12-16 13:40:00,39.57,39.66,39.56,39.65,18812.0,33.1872,33.2627,33.1788,33.2543,18812.0
2019-12-16 13:50:00,39.65,39.68,39.64,39.67,19059.0,33.2543,33.2794,33.2459,33.271,19059.0
2019-12-16 14:00:00,39.67,39.74,39.67,39.73,20095.0,33.271,33.3297,33.271,33.3214,20095.0
2019-12-16 14:10:00,39.73,39.81,39.72,39.81,35128.0,33.3214,33.3885,33.313,33.3885,35128.0
2019-12-16 14:20:00,39.8,39.85,39.76,39.84,40969.0,33.3801,33.422,33.3465,33.4136,40969.0
2019-12-16 14:30:00,39.83,39.85,39.81,39.84,24878.0,33.4052,33.422,33.3885,33.4136,24878.0
2019-12-16 14:40:00,39.83,39.94,39.82,39.92,34681.0,33.4052,33.4975,33.3968,33.4807,34681.0
2019-12-16 14:50:00,39.93,39.95,39.87,39.95,35771.0,33.4891,33.5059,33.4388,33.5059,35771.0
2019-12-16 15:00:00,39.95,40.01,39.9,39.91,48198.0,33.5059,33.5562,33.4639,33.4723,48198.0
2019-12-16 15:10:00,39.91,39.96,39.88,39.95,34468.0,33.4723,33.5143,33.4472,33.5059,34468.0
2019-12-16 15:20:00,39.95,39.99,39.93,39.98,43349.0,33.5059,33.5394,33.4891,33.531,43349.0
2019-12-16 15:30:00,39.98,40.04,39.95,40.01,57881.0,33.531,33.5814,33.5059,33.5562,57881.0
2019-12-16 15:40:00,40.01,40.04,39.96,40.03,99916.0,33.5562,33.5814,33.5143,33.573,99916.0
2019-12-16 15:50:00,40.04,40.13,40.02,40.12,516614.0,33.5814,33.6568,33.5646,33.6485,516614.0
2019-12-17 09:30:00,40.19,40.22,39.96,40.02,57707.0,33.7072,33.7323,33.5143,33.5646,57707.0
2019-12-17 09:40:00,40.0,40.09,39.98,40.05,45011.0,33.5478,33.6233,33.531,33.5897,45011.0
2019-12-17 09:50:00,40.05,40.07,39.92,39.94,45823.0,33.5897,33.6065,33.4807,33.4975,45823.0
2019-12-17 10:00:00,39.93,40.03,39.9,40.02,36610.0,33.4891,33.573,33.4639,33.5646,36610.0
2019-12-17 10:10:00,40.02,40.04,39.92,39.93,35825.0,33.5646,33.5814,33.4807,33.4891,35825.0
2019-12-17 10:20:00,39.93,39.97,39.89,39.96,25682.0,33.4891,33.5226,33.4556,33.5143,25682.0
2019-12-17 10:30:00,39.96,39.97,39.81,39.81,36886.0,33.5143,33.5226,33.3885,33.3885,36886.0
2019-12-17 10:40:00,39.81,39.88,39.81,39.87,30875.0,33.3885,33.4472,33.3885,33.4388,30875.0
2019-12-17 10:50:00,39.86,39.89,39.83,39.83,34346.0,33.4304,33.4556,33.4052,33.4052,34346.0
2019-12-17 11:00:00,39.83,39.87,39.82,39.84,27792.0,33.4052,33.4388,33.3968,33.4136,27792.0
2019-12-17 11:10:00,39.83,39.86,39.8,39.8,24478.0,33.4052,33.4304,33.3801,33.3801,24478.0
2019-12-17 11:20:00,39.8,39.86,39.76,39.86,27055.0,33.3801,33.4304,33.3465,33.4304,27055.0
2019-12-17 11:30:00,39.85,39.87,39.81,39.86,30392.0,33.422,33.4388,33.3885,33.4304,30392.0
2019-12-17 11:40:00,39.86,39.88,39.85,39.87,16893.0,33.4304,33.4472,33.422,33.4388,16893.0
2019-12-17 11:50:00,39.87,39.87,39.8,39.82,27105.0,33.4388,33.4388,33.3801,33.3968,27105.0
2019-12-17 12:00:00,39.82,39.83,39.77,39.79,18039.0,33.3968,33.4052,33.3549,33.3717,18039.0
2019-12-17 12:10:00,39.79,39.82,39.77,39.79,19020.0,33.3717,33.3968,33.3549,33.3717,19020.0
2019-12-17 12:20:00,39.78,39.78,39.7,39.71,26814.0,33.3633,33.3633,33.2962,33.3046,26814.0
2019-12-17 12:30:00,39.71,39.75,39.69,39.74,24252.0,33.3046,33.3381,33.2878,33.3297,24252.0
2019-12-17 12:40:00,39.74,39.75,39.72,39.75,15610.0,33.3297,33.3381,33.313,33.3381,15610.0
2019-12-17 12:50:00,39.75,39.75,39.72,39.73,18230.0,33.3381,33.3381,33.313,33.3214,18230.0
2019-12-17 13:00:00,39.73,39.73,39.67,39.69,20348.0,33.3214,33.3214,33.271,33.2878,20348.0
2019-12-17 13:10:00,39.69,39.7,39.68,39.69,22497.0,33.2878,33.2962,33.2794,33.2878,22497.0
2019-12-17 13:20:00,39.69,39.7,39.68,39.69,26174.0,33.2878,33.2962,33.2794,33.2878,26174.0
2019-12-17 13:30:00,39.69,39.74,39.66,39.67,56206.0,33.2878,33.3297,33.2627,33.271,56206.0
2019-12-17 13:40:00,39.68,39.78,39.67,39.72,58717.0,33.2794,33.3633,33.271,33.313,58717.0
2019-12-17 13:50:00,39.72,39.84,39.71,39.81,36962.0,33.313,33.4136,33.3046,33.3885,36962.0
2019-12-17 14:00:00,39.81,39.81,39.76,39.8,46411.0,33.3885,33.3885,33.3465,33.3801,46411.0
2019-12-17 14:10:00,39.8,39.8,39.73,39.74,41893.0,33.3801,33.3801,33.3214,33.3297,41893.0
2019-12-17 14:20:00,39.74,39.75,39.69,39.7,28977.0,33.3297,33.3381,33.2878,33.2962,28977.0
2019-12-17 14:30:00,39.7,39.71,39.68,39.7,40867.0,33.2962,33.3046,33.2794,33.2962,40867.0
2019-12-17 14:40:00,39.7,39.73,39.69,39.71,29095.0,33.2962,33.3214,33.2878,33.3046,29095.0
2019-12-17 14:50:00,39.7,39.71,39.66,39.67,93484.0,33.2962,33.3046,33.2627,33.271,93484.0
2019-12-17 15:00:00,39.68,39.72,39.66,39.7,62903.0,33.2794,33.313,33.2627,33.2962,62903.0
2019-12-17 15:10:00,39.71,39.72,39.68,39.72,28757.0,33.3046,33.313,33.2794,33.313,28757.0
2019-12-17 15:20:00,39.72,39.75,39.68,39.71,46943.0,33.313,33.3381,33.2794,33.3046,46943.0
2019-12-17 15:30:00,39.71,39.75,39.7,39.7,68680.0,33.3046,33.3381,33.2962,33.2962,68680.0
2019-12-17 15:40:00,39.7,39.7,39.65,39.67,116815.0,33.2962,33.2962,33.2543,33.271,116815.0
2019-12-17 15:50:00,39.68,39.69,39.59,39.59,374061.0,33.2794,33.2878,33.2039,33.2039,374061.0
2019-12-18 09:30:00,39.51,39.69,39.5,39.63,38105.0,33.1368,33.2878,33.1285,33.2375,38105.0
2019-12-18 09:40:00,39.63,39.67,39.56,39.61,105243.0,33.2375,33.271,33.1788,33.2207,105243.0
2019-12-18 09:50:00,39.61,39.64,39.49,39.52,36681.0,33.2207,33.2459,33.1201,33.1452,36681.0
2019-12-18 10:00:00,39.52,39.59,39.49,39.55,50889.0,33.1452,33.2039,33.1201,33.1704,50889.0
2019-12-18 10:10:00,39.55,39.66,39.5,39.61,58598.0,33.1704,33.2627,33.1285,33.2207,58598.0
2019-12-18 10:20:00,39.61,39.66,39.6,39.61,17421.0,33.2207,33.2627,33.2123,33.2207,17421.0
2019-12-18 10:30:00,39.62,39.71,39.59,39.65,23558.0,33.2291,33.3046,33.2039,33.2543,23558.0
2019-12-18 10:40:00,39.64,39.72,39.64,39.7,19342.0,33.2459,33.313,33.2459,33.2962,19342.0
2019-12-18 10:50:00,39.7,39.75,39.69,39.7,15796.0,33.2962,33.3381,33.2878,33.2962,15796.0
2019-12-18 11:00:00,39.7,39.71,39.66,39.69,25509.0,33.2962,33.3046,33.2627,33.2878,25509.0
2019-12-18 11:10:00,39.69,39.72,39.67,39.71,15263.0,33.2878,33.313,33.271,33.3046,15263.0
2019-12-18 11:20:00,39.7,39.7,39.67,39.7,12715.0,33.2962,33.2962,33.271,33.2962,12715.0
2019-12-18 11:30:00,39.69,39.72,39.66,39.71,13784.0,33.2878,33.313,33.2627,33.3046,13784.0
2019-12-18 11:40:00,39.7,39.75,39.67,39.73,34580.0,33.2962,33.3381,33.271,33.3214,34580.0
2019-12-18 11:50:00,39.72,39.74,39.71,39.72,24155.0,33.313,33.3297,33.3046,33.313,24155.0
2019-12-18 12:00:00,39.72,39.85,39.72,39.84,25264.0,33.313,33.422,33.313,33.4136,25264.0
2019-12-18 12:10:00,39.83,39.83,39.76,39.77,9659.0,33.4052,33.4052,33.3465,33.3549,9659.0
2019-12-18 12:20:00,39.78,39.84,39.76,39.8,22608.0,33.3633,33.4136,33.3465,33.3801,22608.0
2019-12-18 12:30:00,39.8,39.85,39.79,39.83,12227.0,33.3801,33.422,33.3717,33.4052,12227.0
2019-12-18 12:40:00,39.83,39.83,39.8,39.83,12617.0,33.4052,33.4052,33.3801,33.4052,12617.0
2019-12-18 12:50:00,39.82,39.86,39.8,39.85,15857.0,33.3968,33.4304,33.3801,33.422,15857.0
2019-12-18 13:00:00,39.86,39.88,39.83,39.86,26782.0,33.4304,33.4472,33.4052,33.4304,26782.0
2019-12-18 13:10:00,39.86,39.89,39.84,39.87,14353.0,33.4304,33.4556,33.4136,33.4388,14353.0
2019-12-18 13:20:00,39.87,39.89,39.85,39.88,16243.0,33.4388,33.4556,33.422,33.4472,16243.0
2019-12-18 13:30:00,39.89,39.91,39.85,39.86,23660.0,33.4556,33.4723,33.422,33.4304,23660.0
2019-12-18 13:40:00,39.85,39.88,39.84,39.85,28089.0,33.422,33.4472,33.4136,33.422,28089.0
2019-12-18 13:50:00,39.84,39.85,39.77,39.77,19021.0,33.4136,33.422,33.3549,33.3549,19021.0
2019-12-18 14:00:00,39.77,39.85,39.73,39.83,34651.0,33.3549,33.422,33.3214,33.4052,34651.0
2019-12-18 14:10:00,39.83,39.85,39.81,39.81,14228.0,33.4052,33.422,33.3885,33.3885,14228.0
2019-12-18 14:20:00,39.8,39.84,39.79,39.8,49412.0,33.3801,33.4136,33.3717,33.3801,49412.0
2019-12-18 14:30:00,39.8,39.86,39.77,39.8,50698.0,33.3801,33.4304,33.3549,33.3801,50698.0
2019-12-18 14:40:00,39.81,39.82,39.78,39.8,23408.0,33.3885,33.3968,33.3633,33.3801,23408.0
2019-12-18 14:50:00,39.81,39.83,39.8,39.83,21783.0,33.3885,33.4052,33.3801,33.4052,21783.0
2019-12-18 15:00:00,39.82,39.86,39.79,39.86,39784.0,33.3968,33.4304,33.3717,33.4304,39784.0
2019-12-18 15:10:00,39.85,39.85,39.81,39.81,17819.0,33.422,33.422,33.3885,33.3885,17819.0
2019-12-18 15:20:00,39.81,39.88,39.8,39.83,103914.0,33.3885,33.4472,33.3801,33.4052,103914.0
2019-12-18 15:30:00,39.83,39.85,39.77,39.79,55745.0,33.4052,33.422,33.3549,33.3717,55745.0
2019-12-18 15:40:00,39.79,39.8,39.74,39.76,61695.0,33.3717,33.3801,33.3297,33.3465,61695.0
2019-12-18 15:50:00,39.76,39.81,39.73,39.76,156329.0,33.3465,33.3885,33.3214,33.3465,156329.0
2019-12-19 09:30:00,39.78,40.0,39.74,39.95,25322.0,33.3633,33.5478,33.3297,33.5059,25322.0
2019-12-19 09:40:00,39.94,40.04,39.9,40.02,18907.0,33.4975,33.5814,33.4639,33.5646,18907.0
2019-12-19 09:50:00,40.04,40.14,40.03,40.14,29340.0,33.5814,33.6652,33.573,33.6652,29340.0
2019-12-19 10:00:00,40.13,40.24,40.05,40.21,28373.0,33.6568,33.7491,33.5897,33.7239,28373.0
2019-12-19 10:10:00,40.21,40.25,40.09,40.11,45124.0,33.7239,33.7575,33.6233,33.6401,45124.0
2019-12-19 10:20:00,40.12,40.18,40.07,40.09,23550.0,33.6485,33.6988,33.6065,33.6233,23550.0
2019-12-19 10:30:00,40.08,40.09,39.95,39.96,26202.0,33.6149,33.6233,33.5059,33.5143,26202.0
2019-12-19 10:40:00,39.96,39.99,39.81,39.82,41916.0,33.5143,33.5394,33.3885,33.3968,41916.0
2019-12-19 10:50:00,39.81,39.91,39.79,39.84,54182.0,33.3885,33.4723,33.3717,33.4136,54182.0
2019-12-19 11:00:00,39.84,40.11,39.79,40.07,78457.0,33.4136,33.6401,33.3717,33.6065,78457.0
2019-12-19 11:10:00,40.07,40.28,40.07,40.27,59567.0,33.6065,33.7826,33.6065,33.7743,59567.0
2019-12-19 11:20:00,40.27,40.33,40.24,40.32,44336.0,33.7743,33.8246,33.7491,33.8162,44336.0
2019-12-19 11:30:00,40.32,40.38,40.18,40.29,65968.0,33.8162,33.8665,33.6988,33.791,65968.0
2019-12-19 11:40:00,40.29,40.34,40.19,40.33,60586.0,33.791,33.833,33.7072,33.8246,60586.0
2019-12-19 11:50:00,40.34,40.41,40.29,40.37,87645.0,33.833,33.8917,33.791,33.8581,87645.0
2019-12-19 12:00:00,40.35,40.52,40.35,40.5,88786.0,33.8414,33.9839,33.8414,33.9672,88786.0
2019-12-19 12:10:00,40.5,40.54,40.49,40.54,20722.0,33.9672,34.0007,33.9588,34.0007,20722.0
2019-12-19 12:20:00,40.54,40.58,40.48,40.58,66025.0,34.0007,34.0343,33.9504,34.0343,66025.0
2019-12-19 12:30:00,40.58,40.58,40.41,40.41,30372.0,34.0343,34.0343,33.8917,33.8917,30372.0
2019-12-19 12:40:00,40.41,40.44,40.38,40.39,20207.0,33.8917,33.9168,33.8665,33.8749,20207.0
2019-12-19 12:50:00,40.38,40.45,40.36,40.38,18418.0,33.8665,33.9252,33.8497,33.8665,18418.0
2019-12-19 13:00:00,40.39,40.5,40.38,40.48,23489.0,33.8749,33.9672,33.8665,33.9504,23489.0
2019-12-19 13:10:00,40.48,40.52,40.44,40.52,20351.0,33.9504,33.9839,33.9168,33.9839,20351.0
2019-12-19 13:20:00,40.52,40.58,40.49,40.52,37853.0,33.9839,34.0343,33.9588,33.9839,37853.0
2019-12-19 13:30:00,40.52,40.55,40.46,40.55,41810.0,33.9839,34.0091,33.9336,34.0091,41810.0
2019-12-19 13:40:00,40.54,40.63,40.49,40.52,83130.0,34.0007,34.0762,33.9588,33.9839,83130.0
2019-12-19 13:50:00,40.51,40.54,40.49,40.54,22803.0,33.9755,34.0007,33.9588,34.0007,22803.0
2019-12-19 14:00:00,40.54,40.59,40.53,40.58,25469.0,34.0007,34.0426,33.9923,34.0343,25469.0
2019-12-19 14:10:00,40.59,40.63,40.54,40.61,65720.0,34.0426,34.0762,34.0007,34.0594,65720.0
2019-12-19 14:20:00,40.6,40.61,40.55,40.57,18547.0,34.051,34.0594,34.0091,34.0259,18547.0
2019-12-19 14:30:00,40.57,40.61,40.54,40.55,24929.0,34.0259,34.0594,34.0007,34.0091,24929.0
2019-12-19 14:40:00,40.55,40.61,40.55,40.57,20214.0,34.0091,34.0594,34.0091,34.0259,20214.0
2019-12-19 14:50:00,40.56,40.57,40.41,40.44,80928.0,34.0175,34.0259,33.8917,33.9168,80928.0
2019-12-19 15:00:00,40.44,40.47,40.41,40.42,34256.0,33.9168,33.942,33.8917,33.9001,34256.0
2019-12-19 15:10:00,40.41,40.42,40.32,40.38,54194.0,33.8917,33.9001,33.8162,33.8665,54194.0
2019-12-19 15:20:00,40.37,40.37,40.25,40.3,93103.0,33.8581,33.8581,33.7575,33.7994,93103.0
2019-12-19 15:30:00,40.29,40.32,40.22,40.28,166374.0,33.791,33.8162,33.7323,33.7826,166374.0
2019-12-19 15:40:00,40.27,40.33,40.25,40.29,69258.0,33.7743,33.8246,33.7575,33.791,69258.0
2019-12-19 15:50:00,40.28,40.35,40.24,40.31,318416.0,33.7826,33.8414,33.7491,33.8078,318416.0
2019-12-20 09:30:00,40.41,40.61,40.15,40.61,315079.0,33.8917,34.0594,33.6736,34.0594,315079.0
2019-12-20 09:40:00,40.62,40.63,40.39,40.51,33242.0,34.0678,34.0762,33.8749,33.9755,33242.0
2019-12-20 09:50:00,40.52,40.53,40.41,40.48,78271.0,33.9839,33.9923,33.8917,33.9504,78271.0
2019-12-20 10:00:00,40.49,40.49,40.37,40.38,38404.0,33.9588,33.9588,33.8581,33.8665,38404.0
2019-12-20 10:10:00,40.39,40.41,40.33,40.34,29487.0,33.8749,33.8917,33.8246,33.833,29487.0
2019-12-20 10:20:00,40.33,40.43,40.32,40.43,34243.0,33.8246,33.9084,33.8162,33.9084,34243.0
2019-12-20 10:30:00,40.43,40.48,40.35,40.37,30017.0,33.9084,33.9504,33.8414,33.8581,30017.0
2019-12-20 10:40:00,40.37,40.4,40.35,40.4,27984.0,33.8581,33.8833,33.8414,33.8833,27984.0
2019-12-20 10:50:00,40.4,40.47,40.39,40.47,47660.0,33.8833,33.942,33.8749,33.942,47660.0
2019-12-20 11:00:00,40.47,40.58,40.41,40.53,46756.0,33.942,34.0343,33.8917,33.9923,46756.0
2019-12-20 11:10:00,40.53,40.63,40.53,40.63,45560.0,33.9923,34.0762,33.9923,34.0762,45560.0
2019-12-20 11:20:00,40.63,40.64,40.51,40.53,36239.0,34.0762,34.0846,33.9755,33.9923,36239.0
2019-12-20 11:30:00,40.54,40.63,40.53,40.63,37334.0,34.0007,34.0762,33.9923,34.0762,37334.0
2019-12-20 11:40:00,40.63,40.69,40.62,40.63,53022.0,34.0762,34.1265,34.0678,34.0762,53022.0
2019-12-20 11:50:00,40.63,40.63,40.57,40.59,41483.0,34.0762,34.0762,34.0259,34.0426,41483.0
2019-12-20 12:00:00,40.58,40.67,40.57,40.65,45813.0,34.0343,34.1097,34.0259,34.093,45813.0
2019-12-20 12:10:00,40.65,40.71,40.62,40.65,45441.0,34.093,34.1433,34.0678,34.093,45441.0
2019-12-20 12:20:00,40.65,40.68,40.62,40.66,36706.0,34.093,34.1181,34.0678,34.1013,36706.0
2019-12-20 12:30:00,40.66,40.7,40.65,40.67,47940.0,34.1013,34.1349,34.093,34.1097,47940.0
2019-12-20 12:40:00,40.68,40.69,40.63,40.69,36756.0,34.1181,34.1265,34.0762,34.1265,36756.0
2019-12-20 12:50:00,40.69,40.72,40.68,40.69,33678.0,34.1265,34.1517,34.1181,34.1265,33678.0
2019-12-20 13:00:00,40.69,40.73,40.68,40.73,22445.0,34.1265,34.1601,34.1181,34.1601,22445.0
2019-12-20 13:10:00,40.73,40.73,40.67,40.71,21534.0,34.1601,34.1601,34.1097,34.1433,21534.0
2019-12-20 13:20:00,40.7,40.72,40.68,40.7,22381.0,34.1349,34.1517,34.1181,34.1349,22381.0
2019-12-20 13:30:00,40.7,40.8,40.7,40.77,34091.0,34.1349,34.2188,34.1349,34.1936,34091.0
2019-12-20 13:40:00,40.77,40.81,40.76,40.8,23137.0,34.1936,34.2272,34.1852,34.2188,23137.0
2019-12-20 13:50:00,40.81,40.86,40.75,40.85,51043.0,34.2272,34.2691,34.1768,34.2607,51043.0
2019-12-20 14:00:00,40.84,40.86,40.83,40.86,40200.0,34.2523,34.2691,34.2439,34.2691,40200.0
2019-12-20 14:10:00,40.86,40.91,40.86,40.89,43727.0,34.2691,34.311,34.2691,34.2942,43727.0
2019-12-20 14:20:00,40.89,40.93,40.88,40.91,35870.0,34.2942,34.3278,34.2859,34.311,35870.0
2019-12-20 14:30:00,40.9,40.93,40.84,40.91,44104.0,34.3026,34.3278,34.2523,34.311,44104.0
2019-12-20 14:40:00,40.9,40.93,40.89,40.93,33041.0,34.3026,34.3278,34.2942,34.3278,33041.0
2019-12-20 14:50:00,40.93,40.99,40.92,40.98,37502.0,34.3278,34.3781,34.3194,34.3697,37502.0
2019-12-20 15:00:00,40.98,40.99,40.87,40.87,47686.0,34.3697,34.3781,34.2775,34.2775,47686.0
2019-12-20 15:10:00,40.87,40.88,40.81,40.84,64345.0,34.2775,34.2859,34.2272,34.2523,64345.0
2019-12-20 15:20:00,40.84,40.9,40.83,40.9,68240.0,34.2523,34.3026,34.2439,34.3026,68240.0
2019-12-20 15:30:00,40.9,40.97,40.89,40.95,73291.0,34.3026,34.3613,34.2942,34.3446,73291.0
2019-12-20 15:40:00,40.95,40.96,40.83,40.86,107889.0,34.3446,34.353,34.2439,34.2691,107889.0
2019-12-20 15:50:00,40.85,40.87,40.62,40.62,498998.0,34.2607,34.2775,34.0678,34.0678,498998.0
2019-12-23 09:30:00,40.69,40.7,40.51,40.55,29298.0,34.1265,34.1349,33.9755,34.0091,29298.0
2019-12-23 09:40:00,40.53,40.53,40.42,40.46,24052.0,33.9923,33.9923,33.9001,33.9336,24052.0
2019-12-23 09:50:00,40.47,40.53,40.34,40.44,24086.0,33.942,33.9923,33.833,33.9168,24086.0
2019-12-23 10:00:00,40.44,40.45,40.24,40.25,18883.0,33.9168,33.9252,33.7491,33.7575,18883.0
2019-12-23 10:10:00,40.26,40.26,40.09,40.14,26465.0,33.7659,33.7659,33.6233,33.6652,26465.0
2019-12-23 10:20:00,40.14,40.24,40.08,40.23,32057.0,33.6652,33.7491,33.6149,33.7407,32057.0
2019-12-23 10:30:00,40.23,40.31,40.22,40.31,23221.0,33.7407,33.8078,33.7323,33.8078,23221.0
2019-12-23 10:40:00,40.3,40.39,40.26,40.39,20473.0,33.7994,33.8749,33.7659,33.8749,20473.0
2019-12-23 10:50:00,40.39,40.41,40.34,40.34,17888.0,33.8749,33.8917,33.833,33.833,17888.0
2019-12-23 11:00:00,40.34,40.39,40.29,40.29,22987.0,33.833,33.8749,33.791,33.791,22987.0
2019-12-23 11:10:00,40.28,40.31,40.24,40.26,14964.0,33.7826,33.8078,33.7491,33.7659,14964.0
2019-12-23 11:20:00,40.27,40.33,40.27,40.33,21556.0,33.7743,33.8246,33.7743,33.8246,21556.0
2019-12-23 11:30:00,40.33,40.35,40.22,40.23,42435.0,33.8246,33.8414,33.7323,33.7407,42435.0
2019-12-23 11:40:00,40.24,40.26,40.22,40.23,19452.0,33.7491,33.7659,33.7323,33.7407,19452.0
2019-12-23 11:50:00,40.23,40.29,40.22,40.29,31449.0,33.7407,33.791,33.7323,33.791,31449.0
2019-12-23 12:00:00,40.29,40.3,40.24,40.25,27903.0,33.791,33.7994,33.7491,33.7575,27903.0
2019-12-23 12:10:00,40.25,40.25,40.2,40.21,17901.0,33.7575,33.7575,33.7155,33.7239,17901.0
2019-12-23 12:20:00,40.21,40.24,40.19,40.19,22512.0,33.7239,33.7491,33.7072,33.7072,22512.0
2019-12-23 12:30:00,40.19,40.21,40.17,40.2,20784.0,33.7072,33.7239,33.6904,33.7155,20784.0
2019-12-23 12:40:00,40.2,40.22,40.18,40.18,51677.0,33.7155,33.7323,33.6988,33.6988,51677.0
2019-12-23 12:50:00,40.19,40.22,40.18,40.21,16611.0,33.7072,33.7323,33.6988,33.7239,16611.0
2019-12-23 13:00:00,40.21,40.21,40.16,40.17,19804.0,33.7239,33.7239,33.682,33.6904,19804.0
2019-12-23 13:10:00,40.17,40.22,40.16,40.22,24114.0,33.6904,33.7323,33.682,33.7323,24114.0
2019-12-23 13:20:00,40.21,40.22,40.18,40.21,21122.0,33.7239,33.7323,33.6988,33.7239,21122.0
2019-12-23 13:30:00,40.21,40.23,40.17,40.18,21258.0,33.7239,33.7407,33.6904,33.6988,21258.0
2019-12-23 13:40:00,40.18,40.18,40.14,40.16,10652.0,33.6988,33.6988,33.6652,33.682,10652.0
2019-12-23 13:50:00,40.17,40.17,40.13,40.14,16592.0,33.6904,33.6904,33.6568,33.6652,16592.0
2019-12-23 14:00:00,40.13,40.14,40.05,40.05,16673.0,33.6568,33.6652,33.5897,33.5897,16673.0
2019-12-23 14:10:00,40.05,40.08,40.05,40.06,13549.0,33.5897,33.6149,33.5897,33.5981,13549.0
2019-12-23 14:20:00,40.06,40.07,40.0,40.07,36736.0,33.5981,33.6065,33.5478,33.6065,36736.0
2019-12-23 14:30:00,40.08,40.1,40.05,40.09,15659.0,33.6149,33.6317,33.5897,33.6233,15659.0
2019-12-23 14:40:00,40.1,40.1,40.0,40.01,51495.0,33.6317,33.6317,33.5478,33.5562,51495.0
2019-12-23 14:50:00,40.01,40.02,39.98,40.0,25848.0,33.5562,33.5646,33.531,33.5478,25848.0
2019-12-23 15:00:00,40.0,40.01,39.98,39.99,24924.0,33.5478,33.5562,33.531,33.5394,24924.0
2019-12-23 15:10:00,39.99,40.01,39.99,40.0,27062.0,33.5394,33.5562,33.5394,33.5478,27062.0
2019-12-23 15:20:00,40.0,40.01,39.98,40.01,38321.0,33.5478,33.5562,33.531,33.5562,38321.0
2019-12-23 15:30:00,40.0,40.02,39.97,39.98,38159.0,33.5478,33.5646,33.5226,33.531,38159.0
2019-12-23 15:40:00,39.98,40.01,39.97,40.0,37176.0,33.531,33.5562,33.5226,33.5478,37176.0
2019-12-23 15:50:00,40.0,40.08,40.0,40.07,153707.0,33.5478,33.6149,33.5478,33.6065,153707.0
2019-12-24 09:30:00,40.11,40.11,39.95,40.1,13077.0,33.6401,33.6401,33.5059,33.6317,13077.0
2019-12-24 09:40:00,40.1,40.11,40.01,40.03,17681.0,33.6317,33.6401,33.5562,33.573,17681.0
2019-12-24 09:50:00,40.04,40.04,39.98,40.0,18031.0,33.5814,33.5814,33.531,33.5478,18031.0
2019-12-24 10:00:00,40.01,40.05,39.99,40.04,12416.0,33.5562,33.5897,33.5394,33.5814,12416.0
2019-12-24 10:10:00,40.05,40.06,39.98,39.98,14060.0,33.5897,33.5981,33.531,33.531,14060.0
2019-12-24 10:20:00,39.98,40.03,39.95,40.01,34116.0,33.531,33.573,33.5059,33.5562,34116.0
2019-12-24 10:30:00,40.01,40.02,39.98,39.98,13432.0,33.5562,33.5646,33.531,33.531,13432.0
2019-12-24 10:40:00,39.98,40.03,39.96,40.01,12758.0,33.531,33.573,33.5143,33.5562,12758.0
2019-12-24 10:50:00,40.0,40.05,39.99,40.05,30666.0,33.5478,33.5897,33.5394,33.5897,30666.0
2019-12-24 11:00:00,40.05,40.11,40.04,40.05,14282.0,33.5897,33.6401,33.5814,33.5897,14282.0
2019-12-24 11:10:00,40.04,40.04,39.98,40.0,13835.0,33.5814,33.5814,33.531,33.5478,13835.0
2019-12-24 11:20:00,40.0,40.02,39.98,40.0,18661.0,33.5478,33.5646,33.531,33.5478,18661.0
2019-12-24 11:30:00,40.0,40.01,39.99,40.01,10347.0,33.5478,33.5562,33.5394,33.5562,10347.0
2019-12-24 11:40:00,40.01,40.04,39.99,40.0,20526.0,33.5562,33.5814,33.5394,33.5478,20526.0
2019-12-24 11:50:00,40.01,40.01,39.98,39.98,29575.0,33.5562,33.5562,33.531,33.531,29575.0
2019-12-24 12:00:00,39.98,40.01,39.96,40.0,38470.0,33.531,33.5562,33.5143,33.5478,38470.0
2019-12-24 12:10:00,40.0,40.01,39.94,39.95,90914.0,33.5478,33.5562,33.4975,33.5059,90914.0
2019-12-24 12:20:00,39.96,39.96,39.85,39.86,22845.0,33.5143,33.5143,33.422,33.4304,22845.0
2019-12-24 12:30:00,39.85,39.88,39.8,39.85,28010.0,33.422,33.4472,33.3801,33.422,28010.0
2019-12-24 12:40:00,39.85,39.85,39.79,39.8,52122.0,33.422,33.422,33.3717,33.3801,52122.0
2019-12-24 12:50:00,39.8,39.93,39.79,39.88,44619.0,33.3801,33.4891,33.3717,33.4472,44619.0
2019-12-26 09:30:00,39.97,40.05,39.73,39.98,15550.0,33.5226,33.5897,33.3214,33.531,15550.0
2019-12-26 09:40:00,40.0,40.02,39.97,39.97,11529.0,33.5478,33.5646,33.5226,33.5226,11529.0
2019-12-26 09:50:00,39.98,39.98,39.92,39.95,16390.0,33.531,33.531,33.4807,33.5059,16390.0
2019-12-26 10:00:00,39.94,40.01,39.94,40.0,18672.0,33.4975,33.5562,33.4975,33.5478,18672.0
2019-12-26 10:10:00,39.98,39.99,39.87,39.89,27863.0,33.531,33.5394,33.4388,33.4556,27863.0
2019-12-26 10:20:00,39.88,39.9,39.84,39.84,25334.0,33.4472,33.4639,33.4136,33.4136,25334.0
2019-12-26 10:30:00,39.85,39.9,39.84,39.89,16781.0,33.422,33.4639,33.4136,33.4556,16781.0
2019-12-26 10:40:00,39.89,39.9,39.87,39.88,15957.0,33.4556,33.4639,33.4388,33.4472,15957.0
2019-12-26 10:50:00,39.88,39.89,39.85,39.86,13762.0,33.4472,33.4556,33.422,33.4304,13762.0
2019-12-26 11:00:00,39.86,39.87,39.82,39.84,14799.0,33.4304,33.4388,33.3968,33.4136,14799.0
2019-12-26 11:10:00,39.84,39.84,39.78,39.79,17219.0,33.4136,33.4136,33.3633,33.3717,17219.0
2019-12-26 11:20:00,39.79,39.79,39.69,39.7,14716.0,33.3717,33.3717,33.2878,33.2962,14716.0
2019-12-26 11:30:00,39.71,39.71,39.55,39.6,78277.0,33.3046,33.3046,33.1704,33.2123,78277.0
2019-12-26 11:40:00,39.6,39.61,39.55,39.57,26651.0,33.2123,33.2207,33.1704,33.1872,26651.0
2019-12-26 11:50:00,39.57,39.59,39.51,39.58,29904.0,33.1872,33.2039,33.1368,33.1956,29904.0
2019-12-26 12:00:00,39.58,39.6,39.57,39.59,17008.0,33.1956,33.2123,33.1872,33.2039,17008.0
2019-12-26 12:10:00,39.59,39.66,39.57,39.63,49670.0,33.2039,33.2627,33.1872,33.2375,49670.0
2019-12-26 12:20:00,39.63,39.63,39.59,39.59,5570.0,33.2375,33.2375,33.2039,33.2039,5570.0
2019-12-26 12:30:00,39.59,39.6,39.53,39.55,14138.0,33.2039,33.2123,33.1536,33.1704,14138.0
2019-12-26 12:40:00,39.55,39.55,39.53,39.54,10666.0,33.1704,33.1704,33.1536,33.162,10666.0
2019-12-26 12:50:00,39.54,39.54,39.5,39.51,8235.0,33.162,33.162,33.1285,33.1368,8235.0
2019-12-26 13:00:00,39.52,39.55,39.5,39.54,16503.0,33.1452,33.1704,33.1285,33.162,16503.0
2019-12-26 13:10:00,39.55,39.56,39.5,39.5,15816.0,33.1704,33.1788,33.1285,33.1285,15816.0
2019-12-26 13:20:00,39.5,39.5,39.45,39.46,9240.0,33.1285,33.1285,33.0865,33.0949,9240.0
2019-12-26 13:30:00,39.46,39.5,39.44,39.44,14844.0,33.0949,33.1285,33.0781,33.0781,14844.0
2019-12-26 13:40:00,39.44,39.45,39.35,39.35,63316.0,33.0781,33.0865,33.0027,33.0027,63316.0
2019-12-26 13:50:00,39.36,39.41,39.35,39.41,31629.0,33.011,33.053,33.0027,33.053,31629.0
2019-12-26 14:00:00,39.41,39.42,39.35,39.37,13161.0,33.053,33.0614,33.0027,33.0194,13161.0
2019-12-26 14:10:00,39.38,39.41,39.37,39.41,14646.0,33.0278,33.053,33.0194,33.053,14646.0
2019-12-26 14:20:00,39.41,39.41,39.36,39.37,13441.0,33.053,33.053,33.011,33.0194,13441.0
2019-12-26 14:30:00,39.37,39.38,39.34,39.34,17416.0,33.0194,33.0278,32.9943,32.9943,17416.0
2019-12-26 14:40:00,39.34,39.36,39.33,39.35,22029.0,32.9943,33.011,32.9859,33.0027,22029.0
2019-12-26 14:50:00,39.34,39.35,39.28,39.28,15643.0,32.9943,33.0027,32.944,32.944,15643.0
2019-12-26 15:00:00,39.28,39.3,39.23,39.24,26885.0,32.944,32.9607,32.902,32.9104,26885.0
2019-12-26 15:10:00,39.23,39.26,39.23,39.25,23478.0,32.902,32.9272,32.902,32.9188,23478.0
2019-12-26 15:20:00,39.24,39.26,39.21,39.21,24327.0,32.9104,32.9272,32.8852,32.8852,24327.0
2019-12-26 15:30:00,39.21,39.22,39.14,39.15,34831.0,32.8852,32.8936,32.8265,32.8349,34831.0
2019-12-26 15:40:00,39.15,39.15,39.08,39.09,78960.0,32.8349,32.8349,32.7762,32.7846,78960.0
2019-12-26 15:50:00,39.09,39.24,39.08,39.23,214364.0,32.7846,32.9104,32.7762,32.902,214364.0
2019-12-27 09:30:00,39.25,39.29,39.21,39.23,20905.0,32.9188,32.9523,32.8852,32.902,20905.0
2019-12-27 09:40:00,39.23,39.26,39.19,39.2,18931.0,32.902,32.9272,32.8685,32.8769,18931.0
2019-12-27 09:50:00,39.2,39.41,39.19,39.39,23482.0,32.8769,33.053,32.8685,33.0362,23482.0
2019-12-27 10:00:00,39.39,39.43,39.35,39.39,18843.0,33.0362,33.0698,33.0027,33.0362,18843.0
2019-12-27 10:10:00,39.39,39.39,39.32,39.36,15993.0,33.0362,33.0362,32.9775,33.011,15993.0
2019-12-27 10:20:00,39.36,39.36,39.3,39.31,12854.0,33.011,33.011,32.9607,32.9691,12854.0
2019-12-27 10:30:00,39.33,39.37,39.3,39.32,20559.0,32.9859,33.0194,32.9607,32.9775,20559.0
2019-12-27 10:40:00,39.32,39.35,39.31,39.33,9810.0,32.9775,33.0027,32.9691,32.9859,9810.0
2019-12-27 10:50:00,39.33,39.33,39.27,39.29,14008.0,32.9859,32.9859,32.9356,32.9523,14008.0
2019-12-27 11:00:00,39.29,39.32,39.26,39.27,15333.0,32.9523,32.9775,32.9272,32.9356,15333.0
2019-12-27 11:10:00,39.27,39.34,39.26,39.28,13879.0,32.9356,32.9943,32.9272,32.944,13879.0
2019-12-27 11:20:00,39.27,39.33,39.27,39.32,11472.0,32.9356,32.9859,32.9356,32.9775,11472.0
2019-12-27 11:30:00,39.32,39.32,39.27,39.28,13730.0,32.9775,32.9775,32.9356,32.944,13730.0
2019-12-27 11:40:00,39.27,39.28,39.23,39.26,9815.0,32.9356,32.944,32.902,32.9272,9815.0
2019-12-27 11:50:00,39.25,39.26,39.22,39.26,14426.0,32.9188,32.9272,32.8936,32.9272,14426.0
2019-12-27 12:00:00,39.26,39.26,39.2,39.2,15869.0,32.9272,32.9272,32.8769,32.8769,15869.0
2019-12-27 12:10:00,39.2,39.22,39.16,39.18,23897.0,32.8769,32.8936,32.8433,32.8601,23897.0
2019-12-27 12:20:00,39.18,39.2,39.15,39.2,13754.0,32.8601,32.8769,32.8349,32.8769,13754.0
2019-12-27 12:30:00,39.2,39.23,39.2,39.21,21676.0,32.8769,32.902,32.8769,32.8852,21676.0
2019-12-27 12:40:00,39.21,39.21,39.16,39.17,17280.0,32.8852,32.8852,32.8433,32.8517,17280.0
2019-12-27 12:50:00,39.18,39.26,39.17,39.26,54660.0,32.8601,32.9272,32.8517,32.9272,54660.0
2019-12-27 13:00:00,39.26,39.4,39.25,39.36,50214.0,32.9272,33.0446,32.9188,33.011,50214.0
2019-12-27 13:10:00,39.35,39.38,39.34,39.38,19090.0,33.0027,33.0278,32.9943,33.0278,19090.0
2019-12-27 13:20:00,39.38,39.38,39.33,39.35,19340.0,33.0278,33.0278,32.9859,33.0027,19340.0
2019-12-27 13:30:00,39.35,39.36,39.31,39.36,27498.0,33.0027,33.011,32.9691,33.011,27498.0
2019-12-27 13:40:00,39.35,39.36,39.31,39.32,17030.0,33.0027,33.011,32.9691,32.9775,17030.0
2019-12-27 13:50:00,39.32,39.32,39.21,39.21,17936.0,32.9775,32.9775,32.8852,32.8852,17936.0
2019-12-27 14:00:00,39.22,39.24,39.17,39.22,56232.0,32.8936,32.9104,32.8517,32.8936,56232.0
2019-12-27 14:10:00,39.23,39.27,39.2,39.26,25412.0,32.902,32.9356,32.8769,32.9272,25412.0
2019-12-27 14:20:00,39.27,39.29,39.23,39.23,27208.0,32.9356,32.9523,32.902,32.902,27208.0
2019-12-27 14:30:00,39.23,39.25,39.21,39.24,32330.0,32.902,32.9188,32.8852,32.9104,32330.0
2019-12-27 14:40:00,39.25,39.25,39.21,39.24,29910.0,32.9188,32.9188,32.8852,32.9104,29910.0
2019-12-27 14:50:00,39.23,39.24,39.16,39.19,35291.0,32.902,32.9104,32.8433,32.8685,35291.0
2019-12-27 15:00:00,39.18,39.23,39.16,39.2,35139.0,32.8601,32.902,32.8433,32.8769,35139.0
2019-12-27 15:10:00,39.2,39.23,39.19,39.23,37157.0,32.8769,32.902,32.8685,32.902,37157.0
2019-12-27 15:20:00,39.23,39.31,39.21,39.3,29132.0,32.902,32.9691,32.8852,32.9607,29132.0
2019-12-27 15:30:00,39.3,39.33,39.28,39.32,46246.0,32.9607,32.9859,32.944,32.9775,46246.0
2019-12-27 15:40:00,39.31,39.31,39.23,39.26,63403.0,32.9691,32.9691,32.902,32.9272,63403.0
2019-12-27 15:50:00,39.25,39.29,39.19,39.23,247738.0,32.9188,32.9523,32.8685,32.902,247738.0
2019-12-30 09:30:00,39.12,39.24,39.1,39.13,19363.0,32.8098,32.9104,32.793,32.8181,19363.0
2019-12-30 09:40:00,39.12,39.22,39.11,39.2,14913.0,32.8098,32.8936,32.8014,32.8769,14913.0
2019-12-30 09:50:00,39.21,39.22,39.16,39.2,20341.0,32.8852,32.8936,32.8433,32.8769,20341.0
2019-12-30 10:00:00,39.2,39.23,39.18,39.18,20293.0,32.8769,32.902,32.8601,32.8601,20293.0
2019-12-30 10:10:00,39.18,39.18,39.07,39.09,29093.0,32.8601,32.8601,32.7678,32.7846,29093.0
2019-12-30 10:20:00,39.08,39.11,39.03,39.04,11212.0,32.7762,32.8014,32.7343,32.7427,11212.0
2019-12-30 10:30:00,39.04,39.1,39.01,39.09,15756.0,32.7427,32.793,32.7175,32.7846,15756.0
2019-12-30 10:40:00,39.09,39.1,39.04,39.1,16796.0,32.7846,32.793,32.7427,32.793,16796.0
2019-12-30 10:50:00,39.09,39.1,39.04,39.05,18636.0,32.7846,32.793,32.7427,32.7511,18636.0
2019-12-30 11:00:00,39.05,39.07,39.02,39.07,21099.0,32.7511,32.7678,32.7259,32.7678,21099.0
2019-12-30 11:10:00,39.07,39.21,39.06,39.2,23342.0,32.7678,32.8852,32.7594,32.8769,23342.0
2019-12-30 11:20:00,39.21,39.24,39.2,39.21,13469.0,32.8852,32.9104,32.8769,32.8852,13469.0
2019-12-30 11:30:00,39.2,39.21,39.13,39.15,11698.0,32.8769,32.8852,32.8181,32.8349,11698.0
2019-12-30 11:40:00,39.15,39.22,39.15,39.19,12714.0,32.8349,32.8936,32.8349,32.8685,12714.0
2019-12-30 11:50:00,39.19,39.2,39.17,39.2,12043.0,32.8685,32.8769,32.8517,32.8769,12043.0
2019-12-30 12:00:00,39.2,39.21,39.17,39.17,13791.0,32.8769,32.8852,32.8517,32.8517,13791.0
2019-12-30 12:10:00,39.17,39.2,39.16,39.19,12280.0,32.8517,32.8769,32.8433,32.8685,12280.0
2019-12-30 12:20:00,39.18,39.19,39.16,39.18,13436.0,32.8601,32.8685,32.8433,32.8601,13436.0
2019-12-30 12:30:00,39.17,39.2,39.17,39.2,5078.0,32.8517,32.8769,32.8517,32.8769,5078.0
2019-12-30 12:40:00,39.2,39.2,39.17,39.19,15011.0,32.8769,32.8769,32.8517,32.8685,15011.0
2019-12-30 12:50:00,39.2,39.25,39.19,39.23,18306.0,32.8769,32.9188,32.8685,32.902,18306.0
2019-12-30 13:00:00,39.23,39.24,39.19,39.23,24658.0,32.902,32.9104,32.8685,32.902,24658.0
2019-12-30 13:10:00,39.22,39.27,39.22,39.26,19946.0,32.8936,32.9356,32.8936,32.9272,19946.0
2019-12-30 13:20:00,39.27,39.3,39.25,39.27,17298.0,32.9356,32.9607,32.9188,32.9356,17298.0
2019-12-30 13:30:00,39.26,39.28,39.22,39.25,20363.0,32.9272,32.944,32.8936,32.9188,20363.0
2019-12-30 13:40:00,39.24,39.25,39.19,39.2,20775.0,32.9104,32.9188,32.8685,32.8769,20775.0
2019-12-30 13:50:00,39.2,39.21,39.1,39.12,21192.0,32.8769,32.8852,32.793,32.8098,21192.0
2019-12-30 14:00:00,39.13,39.14,39.09,39.11,12163.0,32.8181,32.8265,32.7846,32.8014,12163.0
2019-12-30 14:10:00,39.12,39.12,39.1,39.11,10974.0,32.8098,32.8098,32.793,32.8014,10974.0
2019-12-30 14:20:00,39.11,39.12,39.07,39.12,19794.0,32.8014,32.8098,32.7678,32.8098,19794.0
2019-12-30 14:30:00,39.11,39.11,39.06,39.08,10706.0,32.8014,32.8014,32.7594,32.7762,10706.0
2019-12-30 14:40:00,39.07,39.11,39.06,39.09,21104.0,32.7678,32.8014,32.7594,32.7846,21104.0
2019-12-30 14:50:00,39.1,39.13,39.08,39.13,21621.0,32.793,32.8181,32.7762,32.8181,21621.0
2019-12-30 15:00:00,39.13,39.13,39.08,39.1,17434.0,32.8181,32.8181,32.7762,32.793,17434.0
2019-12-30 15:10:00,39.1,39.13,39.08,39.12,13989.0,32.793,32.8181,32.7762,32.8098,13989.0
2019-12-30 15:20:00,39.12,39.14,39.12,39.14,15829.0,32.8098,32.8265,32.8098,32.8265,15829.0
2019-12-30 15:30:00,39.14,39.15,39.09,39.15,30971.0,32.8265,32.8349,32.7846,32.8349,30971.0
2019-12-30 15:40:00,39.15,39.16,39.11,39.11,37510.0,32.8349,32.8433,32.8014,32.8014,37510.0
2019-12-30 15:50:00,39.11,39.23,39.07,39.22,294361.0,32.8014,32.902,32.7678,32.8936,294361.0
2019-12-31 09:30:00,39.16,39.44,39.11,39.42,28610.0,32.8433,33.0781,32.8014,33.0614,28610.0
2019-12-31 09:40:00,39.42,39.5,39.36,39.46,47936.0,33.0614,33.1285,33.011,33.0949,47936.0
2019-12-31 09:50:00,39.46,39.59,39.46,39.58,29798.0,33.0949,33.2039,33.0949,33.1956,29798.0
2019-12-31 10:00:00,39.59,39.6,39.46,39.52,18816.0,33.2039,33.2123,33.0949,33.1452,18816.0
2019-12-31 10:10:00,39.52,39.53,39.47,39.5,19685.0,33.1452,33.1536,33.1033,33.1285,19685.0
2019-12-31 10:20:00,39.5,39.5,39.42,39.47,18485.0,33.1285,33.1285,33.0614,33.1033,18485.0
2019-12-31 10:30:00,39.47,39.53,39.45,39.5,18518.0,33.1033,33.1536,33.0865,33.1285,18518.0
2019-12-31 10:40:00,39.5,39.56,39.47,39.54,55157.0,33.1285,33.1788,33.1033,33.162,55157.0
2019-12-31 10:50:00,39.54,39.54,39.48,39.48,13279.0,33.162,33.162,33.1117,33.1117,13279.0
2019-12-31 11:00:00,39.48,39.54,39.47,39.49,10478.0,33.1117,33.162,33.1033,33.1201,10478.0
2019-12-31 11:10:00,39.5,39.59,39.5,39.59,22848.0,33.1285,33.2039,33.1285,33.2039,22848.0
2019-12-31 11:20:00,39.58,39.6,39.53,39.55,16738.0,33.1956,33.2123,33.1536,33.1704,16738.0
2019-12-31 11:30:00,39.55,39.64,39.54,39.63,18823.0,33.1704,33.2459,33.162,33.2375,18823.0
2019-12-31 11:40:00,39.63,39.64,39.59,39.59,16321.0,33.2375,33.2459,33.2039,33.2039,16321.0
2019-12-31 11:50:00,39.59,39.61,39.46,39.47,33543.0,33.2039,33.2207,33.0949,33.1033,33543.0
2019-12-31 12:00:00,39.47,39.47,39.35,39.45,30417.0,33.1033,33.1033,33.0027,33.0865,30417.0
2019-12-31 12:10:00,39.45,39.45,39.41,39.42,13587.0,33.0865,33.0865,33.053,33.0614,13587.0
2019-12-31 12:20:00,39.43,39.47,39.41,39.44,14717.0,33.0698,33.1033,33.053,33.0781,14717.0
2019-12-31 12:30:00,39.43,39.49,39.43,39.46,19727.0,33.0698,33.1201,33.0698,33.0949,19727.0
2019-12-31 12:40:00,39.46,39.52,39.45,39.51,11639.0,33.0949,33.1452,33.0865,33.1368,11639.0
2019-12-31 12:50:00,39.51,39.52,39.47,39.5,15624.0,33.1368,33.1452,33.1033,33.1285,15624.0
2019-12-31 13:00:00,39.51,39.6,39.47,39.59,15091.0,33.1368,33.2123,33.1033,33.2039,15091.0
2019-12-31 13:10:00,39.59,39.61,39.55,39.57,19613.0,33.2039,33.2207,33.1704,33.1872,19613.0
2019-12-31 13:20:00,39.57,39.58,39.52,39.52,13375.0,33.1872,33.1956,33.1452,33.1452,13375.0
2019-12-31 13:30:00,39.53,39.56,39.5,39.54,15424.0,33.1536,33.1788,33.1285,33.162,15424.0
2019-12-31 13:40:00,39.54,39.56,39.52,39.55,12539.0,33.162,33.1788,33.1452,33.1704,12539.0
2019-12-31 13:50:00,39.56,39.58,39.55,39.57,11602.0,33.1788,33.1956,33.1704,33.1872,11602.0
2019-12-31 14:00:00,39.56,39.59,39.56,39.57,16542.0,33.1788,33.2039,33.1788,33.1872,16542.0
2019-12-31 14:10:00,39.57,39.64,39.57,39.64,17430.0,33.1872,33.2459,33.1872,33.2459,17430.0
2019-12-31 14:20:00,39.64,39.68,39.63,39.66,16270.0,33.2459,33.2794,33.2375,33.2627,16270.0
2019-12-31 14:30:00,39.66,39.66,39.63,39.65,16820.0,33.2627,33.2627,33.2375,33.2543,16820.0
2019-12-31 14:40:00,39.65,39.67,39.64,39.65,17339.0,33.2543,33.271,33.2459,33.2543,17339.0
2019-12-31 14:50:00,39.64,39.66,39.64,39.65,15301.0,33.2459,33.2627,33.2459,33.2543,15301.0
2019-12-31 15:00:00,39.64,39.64,39.59,39.59,10544.0,33.2459,33.2459,33.2039,33.2039,10544.0
2019-12-31 15:10:00,39.59,39.69,39.59,39.68,23862.0,33.2039,33.2878,33.2039,33.2794,23862.0
2019-12-31 15:20:00,39.67,39.68,39.63,39.66,23679.0,33.271,33.2794,33.2375,33.2627,23679.0
2019-12-31 15:30:00,39.66,39.7,39.65,39.7,39790.0,33.2627,33.2962,33.2543,33.2962,39790.0
2019-12-31 15:40:00,39.7,39.73,39.69,39.72,49132.0,33.2962,33.3214,33.2878,33.313,49132.0
2019-12-31 15:50:00,39.72,39.76,39.67,39.75,286132.0,33.313,33.3465,33.271,33.3381,286132.0
2020-01-02 09:30:00,39.83,39.99,39.61,39.62,73549.0,33.4052,33.5394,33.2207,33.2291,73549.0
2020-01-02 09:40:00,39.62,39.62,39.47,39.49,33978.0,33.2291,33.2291,33.1033,33.1201,33978.0
2020-01-02 09:50:00,39.5,39.51,39.38,39.39,29109.0,33.1285,33.1368,33.0278,33.0362,29109.0
2020-01-02 10:00:00,39.39,39.42,39.36,39.4,19858.0,33.0362,33.0614,33.011,33.0446,19858.0
2020-01-02 10:10:00,39.4,39.44,39.39,39.41,25457.0,33.0446,33.0781,33.0362,33.053,25457.0
2020-01-02 10:20:00,39.41,39.47,39.23,39.28,73390.0,33.053,33.1033,32.902,32.944,73390.0
2020-01-02 10:30:00,39.28,39.28,39.1,39.11,42535.0,32.944,32.944,32.793,32.8014,42535.0
2020-01-02 10:40:00,39.11,39.28,39.1,39.2,27170.0,32.8014,32.944,32.793,32.8769,27170.0
2020-01-02 10:50:00,39.19,39.26,39.13,39.26,33447.0,32.8685,32.9272,32.8181,32.9272,33447.0
2020-01-02 11:00:00,39.26,39.3,39.17,39.18,51917.0,32.9272,32.9607,32.8517,32.8601,51917.0
2020-01-02 11:10:00,39.17,39.23,39.11,39.23,39426.0,32.8517,32.902,32.8014,32.902,39426.0
2020-01-02 11:20:00,39.23,39.24,39.18,39.19,18376.0,32.902,32.9104,32.8601,32.8685,18376.0
2020-01-02 11:30:00,39.19,39.2,39.1,39.1,65482.0,32.8685,32.8769,32.793,32.793,65482.0
2020-01-02 11:40:00,39.11,39.14,39.07,39.13,17078.0,32.8014,32.8265,32.7678,32.8181,17078.0
2020-01-02 11:50:00,39.13,39.15,39.01,39.04,20716.0,32.8181,32.8349,32.7175,32.7427,20716.0
2020-01-02 12:00:00,39.04,39.04,39.0,39.02,18592.0,32.7427,32.7427,32.7091,32.7259,18592.0
2020-01-02 12:10:00,39.02,39.03,38.98,38.99,23511.0,32.7259,32.7343,32.6923,32.7007,23511.0
2020-01-02 12:20:00,39.0,39.01,38.94,38.99,23499.0,32.7091,32.7175,32.6588,32.7007,23499.0
2020-01-02 12:30:00,38.99,39.02,38.93,38.94,61711.0,32.7007,32.7259,32.6504,32.6588,61711.0
2020-01-02 12:40:00,38.94,39.08,38.91,39.04,39722.0,32.6588,32.7762,32.6336,32.7427,39722.0
2020-01-02 12:50:00,39.04,39.05,39.0,39.02,50750.0,32.7427,32.7511,32.7091,32.7259,50750.0
2020-01-02 13:00:00,39.03,39.03,38.87,38.88,44802.0,32.7343,32.7343,32.6001,32.6085,44802.0
2020-01-02 13:10:00,38.89,38.91,38.88,38.9,12290.0,32.6169,32.6336,32.6085,32.6252,12290.0
2020-01-02 13:20:00,38.9,38.9,38.86,38.88,14318.0,32.6252,32.6252,32.5917,32.6085,14318.0
2020-01-02 13:30:00,38.87,38.87,38.83,38.86,24868.0,32.6001,32.6001,32.5665,32.5917,24868.0
2020-01-02 13:40:00,38.85,38.89,38.82,38.83,31239.0,32.5833,32.6169,32.5582,32.5665,31239.0
2020-01-02 13:50:00,38.83,38.84,38.79,38.84,18799.0,32.5665,32.5749,32.533,32.5749,18799.0
2020-01-02 14:00:00,38.83,38.85,38.77,38.77,56391.0,32.5665,32.5833,32.5162,32.5162,56391.0
2020-01-02 14:10:00,38.77,38.78,38.59,38.6,66312.0,32.5162,32.5246,32.3653,32.3736,66312.0
2020-01-02 14:20:00,38.6,38.62,38.58,38.61,34477.0,32.3736,32.3904,32.3569,32.382,34477.0
2020-01-02 14:30:00,38.61,38.69,38.61,38.67,39053.0,32.382,32.4491,32.382,32.4323,39053.0
2020-01-02 14:40:00,38.67,38.7,38.65,38.69,19868.0,32.4323,32.4575,32.4156,32.4491,19868.0
2020-01-02 14:50:00,38.69,38.73,38.67,38.72,41750.0,32.4491,32.4827,32.4323,32.4743,41750.0
2020-01-02 15:00:00,38.73,38.78,38.73,38.76,53967.0,32.4827,32.5246,32.4827,32.5078,53967.0
2020-01-02 15:10:00,38.76,38.8,38.75,38.8,43466.0,32.5078,32.5414,32.4994,32.5414,43466.0
2020-01-02 15:20:00,38.8,38.88,38.79,38.87,30207.0,32.5414,32.6085,32.533,32.6001,30207.0
2020-01-02 15:30:00,38.87,38.87,38.79,38.8,58832.0,32.6001,32.6001,32.533,32.5414,58832.0
2020-01-02 15:40:00,38.8,38.81,38.77,38.78,59071.0,32.5414,32.5498,32.5162,32.5246,59071.0
2020-01-02 15:50:00,38.79,38.84,38.76,38.8,462763.0,32.533,32.5749,32.5078,32.5414,462763.0
2020-01-03 09:30:00,38.57,38.79,38.52,38.56,95315.0,32.3485,32.533,32.3065,32.3401,95315.0
2020-01-03 09:40:00,38.58,38.69,38.47,38.5,31242.0,32.3569,32.4491,32.2646,32.2898,31242.0
2020-01-03 09:50:00,38.5,38.52,38.36,38.47,51923.0,32.2898,32.3065,32.1724,32.2646,51923.0
2020-01-03 10:00:00,38.47,38.47,38.3,38.4,50753.0,32.2646,32.2646,32.122,32.2059,50753.0
2020-01-03 10:10:00,38.4,38.42,38.33,38.34,33086.0,32.2059,32.2227,32.1472,32.1556,33086.0
2020-01-03 10:20:00,38.33,38.47,38.27,38.47,48312.0,32.1472,32.2646,32.0969,32.2646,48312.0
2020-01-03 10:30:00,38.47,38.5,38.42,38.43,27531.0,32.2646,32.2898,32.2227,32.2311,27531.0
2020-01-03 10:40:00,38.42,38.49,38.35,38.36,26022.0,32.2227,32.2814,32.164,32.1724,26022.0
2020-01-03 10:50:00,38.36,38.36,38.27,38.34,38308.0,32.1724,32.1724,32.0969,32.1556,38308.0
2020-01-03 11:00:00,38.34,38.36,38.28,38.33,19301.0,32.1556,32.1724,32.1053,32.1472,19301.0
2020-01-03 11:10:00,38.32,38.33,38.28,38.3,34712.0,32.1388,32.1472,32.1053,32.122,34712.0
2020-01-03 11:20:00,38.3,38.31,38.23,38.24,39920.0,32.122,32.1304,32.0633,32.0717,39920.0
2020-01-03 11:30:00,38.23,38.29,38.22,38.25,26326.0,32.0633,32.1136,32.0549,32.0801,26326.0
2020-01-03 11:40:00,38.26,38.33,38.23,38.25,96507.0,32.0885,32.1472,32.0633,32.0801,96507.0
2020-01-03 11:50:00,38.25,38.38,38.24,38.33,58901.0,32.0801,32.1891,32.0717,32.1472,58901.0
2020-01-03 12:00:00,38.33,38.34,38.15,38.15,59918.0,32.1472,32.1556,31.9962,31.9962,59918.0
2020-01-03 12:10:00,38.15,38.26,38.13,38.25,115934.0,31.9962,32.0885,31.9795,32.0801,115934.0
2020-01-03 12:20:00,38.26,38.39,38.26,38.32,41903.0,32.0885,32.1975,32.0885,32.1388,41903.0
2020-01-03 12:30:00,38.3,38.32,38.22,38.25,36428.0,32.122,32.1388,32.0549,32.0801,36428.0
2020-01-03 12:40:00,38.24,38.27,38.21,38.25,23957.0,32.0717,32.0969,32.0465,32.0801,23957.0
2020-01-03 12:50:00,38.26,38.27,38.2,38.25,30706.0,32.0885,32.0969,32.0382,32.0801,30706.0
2020-01-03 13:00:00,38.26,38.26,38.2,38.21,31616.0,32.0885,32.0885,32.0382,32.0465,31616.0
2020-01-03 13:10:00,38.21,38.25,38.14,38.14,60351.0,32.0465,32.0801,31.9878,31.9878,60351.0
2020-01-03 13:20:00,38.14,38.24,38.13,38.23,64782.0,31.9878,32.0717,31.9795,32.0633,64782.0
2020-01-03 13:30:00,38.23,38.24,38.18,38.24,23642.0,32.0633,32.0717,32.0214,32.0717,23642.0
2020-01-03 13:40:00,38.23,38.27,38.22,38.25,30934.0,32.0633,32.0969,32.0549,32.0801,30934.0
2020-01-03 13:50:00,38.25,38.27,38.2,38.2,35562.0,32.0801,32.0969,32.0382,32.0382,35562.0
2020-01-03 14:00:00,38.2,38.22,38.17,38.2,21970.0,32.0382,32.0549,32.013,32.0382,21970.0
2020-01-03 14:10:00,38.2,38.25,38.19,38.2,31742.0,32.0382,32.0801,32.0298,32.0382,31742.0
2020-01-03 14:20:00,38.2,38.22,38.19,38.21,35391.0,32.0382,32.0549,32.0298,32.0465,35391.0
2020-01-03 14:30:00,38.21,38.21,38.18,38.19,16686.0,32.0465,32.0465,32.0214,32.0298,16686.0
2020-01-03 14:40:00,38.19,38.2,38.17,38.17,21424.0,32.0298,32.0382,32.013,32.013,21424.0
2020-01-03 14:50:00,38.17,38.19,38.14,38.16,26430.0,32.013,32.0298,31.9878,32.0046,26430.0
2020-01-03 15:00:00,38.15,38.15,38.12,38.15,64087.0,31.9962,31.9962,31.9711,31.9962,64087.0
2020-01-03 15:10:00,38.16,38.2,38.16,38.16,50674.0,32.0046,32.0382,32.0046,32.0046,50674.0
2020-01-03 15:20:00,38.16,38.19,38.08,38.09,39985.0,32.0046,32.0298,31.9375,31.9459,39985.0
2020-01-03 15:30:00,38.09,38.1,38.02,38.02,88955.0,31.9459,31.9543,31.8872,31.8872,88955.0
2020-01-03 15:40:00,38.02,38.07,38.01,38.07,85582.0,31.8872,31.9291,31.8788,31.9291,85582.0
2020-01-03 15:50:00,38.07,38.22,38.06,38.19,322833.0,31.9291,32.0549,31.9207,32.0298,322833.0
2020-01-06 09:30:00,38.14,38.18,37.98,37.99,47985.0,31.9878,32.0214,31.8536,31.862,47985.0
2020-01-06 09:40:00,37.99,38.0,37.84,37.86,67920.0,31.862,31.8704,31.7362,31.753,67920.0
2020-01-06 09:50:00,37.87,37.96,37.86,37.94,37912.0,31.7614,31.8369,31.753,31.8201,37912.0
2020-01-06 10:00:00,37.95,37.99,37.9,37.93,45385.0,31.8285,31.862,31.7866,31.8117,45385.0
2020-01-06 10:10:00,37.93,38.01,37.89,37.89,45862.0,31.8117,31.8788,31.7782,31.7782,45862.0
2020-01-06 10:20:00,37.88,37.9,37.85,37.87,32272.0,31.7698,31.7866,31.7446,31.7614,32272.0
2020-01-06 10:30:00,37.87,37.93,37.84,37.9,31224.0,31.7614,31.8117,31.7362,31.7866,31224.0
2020-01-06 10:40:00,37.89,37.93,37.86,37.87,23243.0,31.7782,31.8117,31.753,31.7614,23243.0
2020-01-06 10:50:00,37.87,37.87,37.78,37.79,26794.0,31.7614,31.7614,31.6859,31.6943,26794.0
2020-01-06 11:00:00,37.79,37.88,37.79,37.84,40636.0,31.6943,31.7698,31.6943,31.7362,40636.0
2020-01-06 11:10:00,37.84,37.86,37.73,37.73,51740.0,31.7362,31.753,31.644,31.644,51740.0
2020-01-06 11:20:00,37.74,37.76,37.58,37.61,40829.0,31.6524,31.6691,31.5182,31.5433,40829.0
2020-01-06 11:30:00,37.6,37.63,37.54,37.59,39161.0,31.5349,31.5601,31.4846,31.5266,39161.0
2020-01-06 11:40:00,37.59,37.66,37.59,37.62,34616.0,31.5266,31.5853,31.5266,31.5517,34616.0
2020-01-06 11:50:00,37.63,37.67,37.62,37.65,29128.0,31.5601,31.5937,31.5517,31.5769,29128.0
2020-01-06 12:00:00,37.65,37.65,37.6,37.6,24094.0,31.5769,31.5769,31.5349,31.5349,24094.0
2020-01-06 12:10:00,37.61,37.62,37.54,37.55,48553.0,31.5433,31.5517,31.4846,31.493,48553.0
2020-01-06 12:20:00,37.55,37.58,37.53,37.58,24010.0,31.493,31.5182,31.4762,31.5182,24010.0
2020-01-06 12:30:00,37.58,37.64,37.58,37.64,37486.0,31.5182,31.5685,31.5182,31.5685,37486.0
2020-01-06 12:40:00,37.64,37.65,37.6,37.61,21524.0,31.5685,31.5769,31.5349,31.5433,21524.0
2020-01-06 12:50:00,37.6,37.61,37.57,37.59,28480.0,31.5349,31.5433,31.5098,31.5266,28480.0
2020-01-06 13:00:00,37.58,37.66,37.57,37.65,41035.0,31.5182,31.5853,31.5098,31.5769,41035.0
2020-01-06 13:10:00,37.66,37.66,37.62,37.63,24810.0,31.5853,31.5853,31.5517,31.5601,24810.0
2020-01-06 13:20:00,37.63,37.66,37.62,37.66,20436.0,31.5601,31.5853,31.5517,31.5853,20436.0
2020-01-06 13:30:00,37.66,37.66,37.63,37.65,28412.0,31.5853,31.5853,31.5601,31.5769,28412.0
2020-01-06 13:40:00,37.65,37.71,37.64,37.7,49682.0,31.5769,31.6272,31.5685,31.6188,49682.0
2020-01-06 13:50:00,37.7,37.75,37.7,37.75,21316.0,31.6188,31.6607,31.6188,31.6607,21316.0
2020-01-06 14:00:00,37.75,37.84,37.73,37.84,35899.0,31.6607,31.7362,31.644,31.7362,35899.0
2020-01-06 14:10:00,37.84,37.87,37.83,37.86,54437.0,31.7362,31.7614,31.7278,31.753,54437.0
2020-01-06 14:20:00,37.85,37.87,37.85,37.87,25969.0,31.7446,31.7614,31.7446,31.7614,25969.0
2020-01-06 14:30:00,37.87,37.88,37.77,37.79,41473.0,31.7614,31.7698,31.6775,31.6943,41473.0
2020-01-06 14:40:00,37.79,37.81,37.77,37.81,19406.0,31.6943,31.7111,31.6775,31.7111,19406.0
2020-01-06 14:50:00,37.81,37.81,37.71,37.72,42856.0,31.7111,31.7111,31.6272,31.6356,42856.0
2020-01-06 15:00:00,37.72,37.72,37.63,37.63,48542.0,31.6356,31.6356,31.5601,31.5601,48542.0
2020-01-06 15:10:00,37.64,37.65,37.6,37.63,65680.0,31.5685,31.5769,31.5349,31.5601,65680.0
2020-01-06 15:20:00,37.63,37.63,37.54,37.54,48705.0,31.5601,31.5601,31.4846,31.4846,48705.0
2020-01-06 15:30:00,37.55,37.55,37.44,37.45,68927.0,31.493,31.493,31.4008,31.4091,68927.0
2020-01-06 15:40:00,37.45,37.49,37.37,37.38,130852.0,31.4091,31.4427,31.342,31.3504,130852.0
2020-01-06 15:50:00,37.37,37.39,37.26,37.37,307955.0,31.342,31.3588,31.2498,31.342,307955.0
2020-01-07 09:30:00,37.22,37.32,37.12,37.3,48674.0,31.2162,31.3001,31.1324,31.2833,48674.0
2020-01-07 09:40:00,37.31,37.34,37.28,37.31,42516.0,31.2917,31.3169,31.2666,31.2917,42516.0
2020-01-07 09:50:00,37.33,37.37,37.16,37.2,59624.0,31.3085,31.342,31.1659,31.1995,59624.0
2020-01-07 10:00:00,37.23,37.28,37.17,37.23,42960.0,31.2246,31.2666,31.1743,31.2246,42960.0
2020-01-07 10:10:00,37.24,37.25,37.21,37.24,24805.0,31.233,31.2414,31.2079,31.233,24805.0
2020-01-07 10:20:00,37.24,37.26,37.19,37.26,20433.0,31.233,31.2498,31.1911,31.2498,20433.0
2020-01-07 10:30:00,37.26,37.3,37.25,37.29,32172.0,31.2498,31.2833,31.2414,31.2749,32172.0
2020-01-07 10:40:00,37.29,37.3,37.24,37.29,33401.0,31.2749,31.2833,31.233,31.2749,33401.0
2020-01-07 10:50:00,37.29,37.41,37.28,37.4,35433.0,31.2749,31.3756,31.2666,31.3672,35433.0
2020-01-07 11:00:00,37.4,37.48,37.4,37.48,27839.0,31.3672,31.4343,31.3672,31.4343,27839.0
2020-01-07 11:10:00,37.48,37.49,37.45,37.46,19261.0,31.4343,31.4427,31.4091,31.4175,19261.0
2020-01-07 11:20:00,37.47,37.52,37.45,37.52,29516.0,31.4259,31.4678,31.4091,31.4678,29516.0
2020-01-07 11:30:00,37.52,37.57,37.5,37.55,24587.0,31.4678,31.5098,31.4511,31.493,24587.0
2020-01-07 11:40:00,37.56,37.58,37.52,37.52,22701.0,31.5014,31.5182,31.4678,31.4678,22701.0
2020-01-07 11:50:00,37.53,37.56,37.48,37.49,19512.0,31.4762,31.5014,31.4343,31.4427,19512.0
2020-01-07 12:00:00,37.48,37.49,37.39,37.39,20488.0,31.4343,31.4427,31.3588,31.3588,20488.0
2020-01-07 12:10:00,37.4,37.41,37.35,37.38,20293.0,31.3672,31.3756,31.3253,31.3504,20293.0
2020-01-07 12:20:00,37.37,37.39,37.34,37.36,11141.0,31.342,31.3588,31.3169,31.3337,11141.0
2020-01-07 12:30:00,37.35,37.36,37.28,37.29,22621.0,31.3253,31.3337,31.2666,31.2749,22621.0
2020-01-07 12:40:00,37.29,37.31,37.27,37.28,16733.0,31.2749,31.2917,31.2582,31.2666,16733.0
2020-01-07 12:50:00,37.27,37.31,37.26,37.3,13494.0,31.2582,31.2917,31.2498,31.2833,13494.0
2020-01-07 13:00:00,37.3,37.36,37.29,37.35,20868.0,31.2833,31.3337,31.2749,31.3253,20868.0
2020-01-07 13:10:00,37.36,37.36,37.32,37.34,13247.0,31.3337,31.3337,31.3001,31.3169,13247.0
2020-01-07 13:20:00,37.34,37.34,37.27,37.29,19060.0,31.3169,31.3169,31.2582,31.2749,19060.0
2020-01-07 13:30:00,37.29,37.3,37.26,37.27,14567.0,31.2749,31.2833,31.2498,31.2582,14567.0
2020-01-07 13:40:00,37.26,37.29,37.26,37.26,12422.0,31.2498,31.2749,31.2498,31.2498,12422.0
2020-01-07 13:50:00,37.26,37.28,37.25,37.27,18733.0,31.2498,31.2666,31.2414,31.2582,18733.0
2020-01-07 14:00:00,37.27,37.28,37.19,37.21,46135.0,31.2582,31.2666,31.1911,31.2079,46135.0
2020-01-07 14:10:00,37.21,37.21,37.13,37.13,30484.0,31.2079,31.2079,31.1408,31.1408,30484.0
2020-01-07 14:20:00,37.14,37.18,37.11,37.17,31804.0,31.1491,31.1827,31.124,31.1743,31804.0
2020-01-07 14:30:00,37.18,37.18,37.08,37.09,31407.0,31.1827,31.1827,31.0988,31.1072,31407.0
2020-01-07 14:40:00,37.09,37.12,37.05,37.09,36920.0,31.1072,31.1324,31.0737,31.1072,36920.0
2020-01-07 14:50:00,37.1,37.12,37.07,37.08,48721.0,31.1156,31.1324,31.0904,31.0988,48721.0
2020-01-07 15:00:00,37.08,37.1,36.89,36.97,76125.0,31.0988,31.1156,30.9395,31.0066,76125.0
2020-01-07 15:10:00,36.97,36.97,36.91,36.94,50068.0,31.0066,31.0066,30.9562,30.9814,50068.0
2020-01-07 15:20:00,36.94,36.95,36.86,36.86,79856.0,30.9814,30.9898,30.9143,30.9143,79856.0
2020-01-07 15:30:00,36.86,36.93,36.84,36.87,113470.0,30.9143,30.973,30.8975,30.9227,113470.0
2020-01-07 15:40:00,36.87,36.9,36.83,36.84,106960.0,30.9227,30.9479,30.8891,30.8975,106960.0
2020-01-07 15:50:00,36.85,36.91,36.82,36.87,394219.0,30.9059,30.9562,30.8808,30.9227,394219.0
2020-01-08 09:30:00,36.88,36.98,36.83,36.83,82642.0,30.9311,31.015,30.8891,30.8891,82642.0
2020-01-08 09:40:00,36.83,36.9,36.76,36.78,28182.0,30.8891,30.9479,30.8304,30.8472,28182.0
2020-01-08 09:50:00,36.79,36.87,36.78,36.84,34430.0,30.8556,30.9227,30.8472,30.8975,34430.0
2020-01-08 10:00:00,36.84,36.86,36.78,36.84,49778.0,30.8975,30.9143,30.8472,30.8975,49778.0
2020-01-08 10:10:00,36.84,36.87,36.81,36.82,21684.0,30.8975,30.9227,30.8724,30.8808,21684.0
2020-01-08 10:20:00,36.82,36.85,36.79,36.8,22467.0,30.8808,30.9059,30.8556,30.864,22467.0
2020-01-08 10:30:00,36.8,36.8,36.63,36.63,24506.0,30.864,30.864,30.7214,30.7214,24506.0
2020-01-08 10:40:00,36.62,36.64,36.55,36.56,38006.0,30.713,30.7298,30.6543,30.6627,38006.0
2020-01-08 10:50:00,36.56,36.57,36.44,36.45,28609.0,30.6627,30.6711,30.5621,30.5704,28609.0
2020-01-08 11:00:00,36.44,36.53,36.24,36.47,82458.0,30.5621,30.6375,30.3943,30.5872,82458.0
2020-01-08 11:10:00,36.48,36.6,36.47,36.47,54186.0,30.5956,30.6962,30.5872,30.5872,54186.0
2020-01-08 11:20:00,36.48,36.52,36.45,36.5,33724.0,30.5956,30.6292,30.5704,30.6124,33724.0
2020-01-08 11:30:00,36.5,36.54,36.45,36.48,50629.0,30.6124,30.6459,30.5704,30.5956,50629.0
2020-01-08 11:40:00,36.49,36.52,36.46,36.5,51208.0,30.604,30.6292,30.5788,30.6124,51208.0
2020-01-08 11:50:00,36.49,36.54,36.47,36.5,54080.0,30.604,30.6459,30.5872,30.6124,54080.0
2020-01-08 12:00:00,36.5,36.54,36.46,36.47,33942.0,30.6124,30.6459,30.5788,30.5872,33942.0
2020-01-08 12:10:00,36.47,36.49,36.44,36.47,30614.0,30.5872,30.604,30.5621,30.5872,30614.0
2020-01-08 12:20:00,36.47,36.48,36.42,36.43,31917.0,30.5872,30.5956,30.5453,30.5537,31917.0
2020-01-08 12:30:00,36.42,36.48,36.39,36.47,31422.0,30.5453,30.5956,30.5201,30.5872,31422.0
2020-01-08 12:40:00,36.47,36.5,36.46,36.5,11597.0,30.5872,30.6124,30.5788,30.6124,11597.0
2020-01-08 12:50:00,36.5,36.54,36.46,36.52,48791.0,30.6124,30.6459,30.5788,30.6292,48791.0
2020-01-08 13:00:00,36.52,36.7,36.51,36.7,62453.0,30.6292,30.7801,30.6208,30.7801,62453.0
2020-01-08 13:10:00,36.7,36.74,36.69,36.7,44778.0,30.7801,30.8137,30.7717,30.7801,44778.0
2020-01-08 13:20:00,36.7,36.88,36.68,36.84,71975.0,30.7801,30.9311,30.7633,30.8975,71975.0
2020-01-08 13:30:00,36.85,36.85,36.73,36.78,25904.0,30.9059,30.9059,30.8053,30.8472,25904.0
2020-01-08 13:40:00,36.79,36.88,36.78,36.84,57647.0,30.8556,30.9311,30.8472,30.8975,57647.0
2020-01-08 13:50:00,36.85,36.87,36.83,36.87,30379.0,30.9059,30.9227,30.8891,30.9227,30379.0
2020-01-08 14:00:00,36.87,36.88,36.82,36.84,53320.0,30.9227,30.9311,30.8808,30.8975,53320.0
2020-01-08 14:10:00,36.84,36.88,36.82,36.87,52310.0,30.8975,30.9311,30.8808,30.9227,52310.0
2020-01-08 14:20:00,36.87,36.88,36.84,36.84,41118.0,30.9227,30.9311,30.8975,30.8975,41118.0
2020-01-08 14:30:00,36.85,36.87,36.83,36.83,42949.0,30.9059,30.9227,30.8891,30.8891,42949.0
2020-01-08 14:40:00,36.83,36.83,36.79,36.82,33579.0,30.8891,30.8891,30.8556,30.8808,33579.0
2020-01-08 14:50:00,36.82,36.87,36.8,36.87,70239.0,30.8808,30.9227,30.864,30.9227,70239.0
2020-01-08 15:00:00,36.87,36.93,36.83,36.89,166414.0,30.9227,30.973,30.8891,30.9395,166414.0
2020-01-08 15:10:00,36.89,36.9,36.84,36.87,86566.0,30.9395,30.9479,30.8975,30.9227,86566.0
2020-01-08 15:20:00,36.87,36.98,36.86,36.98,85318.0,30.9227,31.015,30.9143,31.015,85318.0
2020-01-08 15:30:00,36.98,37.0,36.92,36.95,102564.0,31.015,31.0317,30.9646,30.9898,102564.0
2020-01-08 15:40:00,36.95,36.95,36.84,36.86,166460.0,30.9898,30.9898,30.8975,30.9143,166460.0
2020-01-08 15:50:00,36.86,36.9,36.82,36.86,418189.0,30.9143,30.9479,30.8808,30.9143,418189.0
2020-01-09 09:30:00,36.89,36.97,36.76,36.9,57857.0,30.9395,31.0066,30.8304,30.9479,57857.0
2020-01-09 09:40:00,36.9,36.94,36.8,36.94,42149.0,30.9479,30.9814,30.864,30.9814,42149.0
2020-01-09 09:50:00,36.95,37.09,36.95,37.04,45425.0,30.9898,31.1072,30.9898,31.0653,45425.0
2020-01-09 10:00:00,37.04,37.11,37.01,37.03,54256.0,31.0653,31.124,31.0401,31.0569,54256.0
2020-01-09 10:10:00,37.03,37.03,36.97,36.97,33863.0,31.0569,31.0569,31.0066,31.0066,33863.0
2020-01-09 10:20:00,36.98,37.1,36.96,37.09,70816.0,31.015,31.1156,30.9982,31.1072,70816.0
2020-01-09 10:30:00,37.08,37.19,37.05,37.09,65067.0,31.0988,31.1911,31.0737,31.1072,65067.0
2020-01-09 10:40:00,37.09,37.24,37.07,37.2,76838.0,31.1072,31.233,31.0904,31.1995,76838.0
2020-01-09 10:50:00,37.2,37.31,37.17,37.27,51454.0,31.1995,31.2917,31.1743,31.2582,51454.0
2020-01-09 11:00:00,37.27,37.3,37.16,37.17,33967.0,31.2582,31.2833,31.1659,31.1743,33967.0
2020-01-09 11:10:00,37.18,37.18,37.04,37.08,33438.0,31.1827,31.1827,31.0653,31.0988,33438.0
2020-01-09 11:20:00,37.07,37.08,37.0,37.08,24592.0,31.0904,31.0988,31.0317,31.0988,24592.0
2020-01-09 11:30:00,37.08,37.14,37.05,37.09,39463.0,31.0988,31.1491,31.0737,31.1072,39463.0
2020-01-09 11:40:00,37.09,37.1,37.04,37.06,21715.0,31.1072,31.1156,31.0653,31.082,21715.0
2020-01-09 11:50:00,37.06,37.12,37.06,37.12,23919.0,31.082,31.1324,31.082,31.1324,23919.0
2020-01-09 12:00:00,37.13,37.21,37.12,37.19,32954.0,31.1408,31.2079,31.1324,31.1911,32954.0
2020-01-09 12:10:00,37.19,37.25,37.18,37.25,22870.0,31.1911,31.2414,31.1827,31.2414,22870.0
2020-01-09 12:20:00,37.26,37.26,37.17,37.2,18773.0,31.2498,31.2498,31.1743,31.1995,18773.0
2020-01-09 12:30:00,37.2,37.26,37.16,37.26,31934.0,31.1995,31.2498,31.1659,31.2498,31934.0
2020-01-09 12:40:00,37.25,37.27,37.21,37.26,21250.0,31.2414,31.2582,31.2079,31.2498,21250.0
2020-01-09 12:50:00,37.27,37.31,37.24,37.27,18314.0,31.2582,31.2917,31.233,31.2582,18314.0
2020-01-09 13:00:00,37.27,37.28,37.21,37.21,17348.0,31.2582,31.2666,31.2079,31.2079,17348.0
2020-01-09 13:10:00,37.21,37.25,37.19,37.2,24613.0,31.2079,31.2414,31.1911,31.1995,24613.0
2020-01-09 13:20:00,37.2,37.21,37.17,37.2,12679.0,31.1995,31.2079,31.1743,31.1995,12679.0
2020-01-09 13:30:00,37.2,37.22,37.17,37.22,14587.0,31.1995,31.2162,31.1743,31.2162,14587.0
2020-01-09 13:40:00,37.22,37.22,37.2,37.2,12978.0,31.2162,31.2162,31.1995,31.1995,12978.0
2020-01-09 13:50:00,37.2,37.21,37.08,37.09,28948.0,31.1995,31.2079,31.0988,31.1072,28948.0
2020-01-09 14:00:00,37.09,37.09,36.99,37.0,26122.0,31.1072,31.1072,31.0233,31.0317,26122.0
2020-01-09 14:10:00,37.0,37.04,36.99,37.02,23027.0,31.0317,31.0653,31.0233,31.0485,23027.0
2020-01-09 14:20:00,37.02,37.03,36.97,36.98,19473.0,31.0485,31.0569,31.0066,31.015,19473.0
2020-01-09 14:30:00,36.99,36.99,36.93,36.95,40823.0,31.0233,31.0233,30.973,30.9898,40823.0
2020-01-09 14:40:00,36.95,37.01,36.95,37.0,28835.0,30.9898,31.0401,30.9898,31.0317,28835.0
2020-01-09 14:50:00,37.01,37.03,36.97,37.02,50020.0,31.0401,31.0569,31.0066,31.0485,50020.0
2020-01-09 15:00:00,37.01,37.05,36.98,37.0,57736.0,31.0401,31.0737,31.015,31.0317,57736.0
2020-01-09 15:10:00,37.0,37.03,36.99,37.02,34518.0,31.0317,31.0569,31.0233,31.0485,34518.0
2020-01-09 15:20:00,37.03,37.09,37.01,37.08,45779.0,31.0569,31.1072,31.0401,31.0988,45779.0
2020-01-09 15:30:00,37.07,37.1,37.02,37.05,71935.0,31.0904,31.1156,31.0485,31.0737,71935.0
2020-01-09 15:40:00,37.05,37.15,37.05,37.14,92715.0,31.0737,31.1575,31.0737,31.1491,92715.0
2020-01-09 15:50:00,37.15,37.17,37.12,37.14,233509.0,31.1575,31.1743,31.1324,31.1491,233509.0
2020-01-10 09:30:00,37.23,37.27,37.11,37.12,19431.0,31.2246,31.2582,31.124,31.1324,19431.0
2020-01-10 09:40:00,37.12,37.29,37.07,37.29,26860.0,31.1324,31.2749,31.0904,31.2749,26860.0
2020-01-10 09:50:00,37.27,37.35,37.26,37.3,25185.0,31.2582,31.3253,31.2498,31.2833,25185.0
2020-01-10 10:00:00,37.31,37.33,37.27,37.28,42558.0,31.2917,31.3085,31.2582,31.2666,42558.0
2020-01-10 10:10:00,37.29,37.4,37.28,37.38,21962.0,31.2749,31.3672,31.2666,31.3504,21962.0
2020-01-10 10:20:00,37.38,37.49,37.38,37.47,17400.0,31.3504,31.4427,31.3504,31.4259,17400.0
2020-01-10 10:30:00,37.48,37.55,37.48,37.53,23839.0,31.4343,31.493,31.4343,31.4762,23839.0
2020-01-10 10:40:00,37.53,37.56,37.52,37.52,47796.0,31.4762,31.5014,31.4678,31.4678,47796.0
2020-01-10 10:50:00,37.51,37.64,37.51,37.63,15242.0,31.4595,31.5685,31.4595,31.5601,15242.0
2020-01-10 11:00:00,37.64,37.64,37.49,37.49,16822.0,31.5685,31.5685,31.4427,31.4427,16822.0
2020-01-10 11:10:00,37.49,37.5,37.41,37.46,29001.0,31.4427,31.4511,31.3756,31.4175,29001.0
2020-01-10 11:20:00,37.47,37.49,37.36,37.36,33571.0,31.4259,31.4427,31.3337,31.3337,33571.0
2020-01-10 11:30:00,37.36,37.42,37.35,37.39,10743.0,31.3337,31.384,31.3253,31.3588,10743.0
2020-01-10 11:40:00,37.38,37.39,37.34,37.34,14894.0,31.3504,31.3588,31.3169,31.3169,14894.0
2020-01-10 11:50:00,37.34,37.35,37.28,37.28,13627.0,31.3169,31.3253,31.2666,31.2666,13627.0
2020-01-10 12:00:00,37.29,37.3,37.27,37.27,17025.0,31.2749,31.2833,31.2582,31.2582,17025.0
2020-01-10 12:10:00,37.27,37.28,37.25,37.26,13540.0,31.2582,31.2666,31.2414,31.2498,13540.0
2020-01-10 12:20:00,37.26,37.26,37.22,37.23,21210.0,31.2498,31.2498,31.2162,31.2246,21210.0
2020-01-10 12:30:00,37.23,37.23,37.18,37.19,12788.0,31.2246,31.2246,31.1827,31.1911,12788.0
2020-01-10 12:40:00,37.18,37.27,37.12,37.25,135408.0,31.1827,31.2582,31.1324,31.2414,135408.0
2020-01-10 12:50:00,37.25,37.25,37.1,37.15,87106.0,31.2414,31.2414,31.1156,31.1575,87106.0
2020-01-10 13:00:00,37.15,37.35,37.11,37.34,32973.0,31.1575,31.3253,31.124,31.3169,32973.0
2020-01-10 13:10:00,37.34,37.39,37.33,37.36,12065.0,31.3169,31.3588,31.3085,31.3337,12065.0
2020-01-10 13:20:00,37.36,37.4,37.34,37.39,12932.0,31.3337,31.3672,31.3169,31.3588,12932.0
2020-01-10 13:30:00,37.39,37.42,37.37,37.39,19044.0,31.3588,31.384,31.342,31.3588,19044.0
2020-01-10 13:40:00,37.39,37.46,37.39,37.43,17854.0,31.3588,31.4175,31.3588,31.3924,17854.0
2020-01-10 13:50:00,37.43,37.44,37.3,37.3,13519.0,31.3924,31.4008,31.2833,31.2833,13519.0
2020-01-10 14:00:00,37.3,37.31,37.26,37.3,14102.0,31.2833,31.2917,31.2498,31.2833,14102.0
2020-01-10 14:10:00,37.3,37.31,37.25,37.25,12470.0,31.2833,31.2917,31.2414,31.2414,12470.0
2020-01-10 14:20:00,37.25,37.27,37.23,37.26,19186.0,31.2414,31.2582,31.2246,31.2498,19186.0
2020-01-10 14:30:00,37.26,37.29,37.24,37.29,20001.0,31.2498,31.2749,31.233,31.2749,20001.0
2020-01-10 14:40:00,37.29,37.3,37.25,37.26,15923.0,31.2749,31.2833,31.2414,31.2498,15923.0
2020-01-10 14:50:00,37.25,37.32,37.24,37.32,17847.0,31.2414,31.3001,31.233,31.3001,17847.0
2020-01-10 15:00:00,37.32,37.32,37.26,37.27,27273.0,31.3001,31.3001,31.2498,31.2582,27273.0
2020-01-10 15:10:00,37.26,37.27,37.23,37.26,23497.0,31.2498,31.2582,31.2246,31.2498,23497.0
2020-01-10 15:20:00,37.26,37.27,37.22,37.24,30795.0,31.2498,31.2582,31.2162,31.233,30795.0
2020-01-10 15:30:00,37.25,37.28,37.21,37.25,41392.0,31.2414,31.2666,31.2079,31.2414,41392.0
2020-01-10 15:40:00,37.26,37.31,37.23,37.26,57158.0,31.2498,31.2917,31.2246,31.2498,57158.0
2020-01-10 15:50:00,37.27,37.32,37.23,37.32,181994.0,31.2582,31.3001,31.2246,31.3001,181994.0
2020-01-13 09:30:00,37.22,37.43,37.2,37.35,41064.0,31.2162,31.3924,31.1995,31.3253,41064.0
2020-01-13 09:40:00,37.35,37.35,37.23,37.27,15618.0,31.3253,31.3253,31.2246,31.2582,15618.0
2020-01-13 09:50:00,37.26,37.31,37.25,37.27,21281.0,31.2498,31.2917,31.2414,31.2582,21281.0
2020-01-13 10:00:00,37.28,37.31,37.24,37.25,20917.0,31.2666,31.2917,31.233,31.2414,20917.0
2020-01-13 10:10:00,37.25,37.25,37.17,37.17,24433.0,31.2414,31.2414,31.1743,31.1743,24433.0
2020-01-13 10:20:00,37.17,37.19,37.11,37.15,25319.0,31.1743,31.1911,31.124,31.1575,25319.0
2020-01-13 10:30:00,37.17,37.21,37.15,37.2,14002.0,31.1743,31.2079,31.1575,31.1995,14002.0
2020-01-13 10:40:00,37.2,37.24,37.2,37.21,16999.0,31.1995,31.233,31.1995,31.2079,16999.0
2020-01-13 10:50:00,37.21,37.26,37.21,37.22,15862.0,31.2079,31.2498,31.2079,31.2162,15862.0
2020-01-13 11:00:00,37.22,37.23,37.19,37.21,15176.0,31.2162,31.2246,31.1911,31.2079,15176.0
2020-01-13 11:10:00,37.2,37.23,37.18,37.19,25833.0,31.1995,31.2246,31.1827,31.1911,25833.0
2020-01-13 11:20:00,37.18,37.19,37.15,37.19,26858.0,31.1827,31.1911,31.1575,31.1911,26858.0
2020-01-13 11:30:00,37.19,37.22,37.18,37.22,9309.0,31.1911,31.2162,31.1827,31.2162,9309.0
2020-01-13 11:40:00,37.22,37.24,37.21,37.21,11389.0,31.2162,31.233,31.2079,31.2079,11389.0
2020-01-13 11:50:00,37.21,37.22,37.13,37.14,39098.0,31.2079,31.2162,31.1408,31.1491,39098.0
2020-01-13 12:00:00,37.14,37.15,37.12,37.14,19363.0,31.1491,31.1575,31.1324,31.1491,19363.0
2020-01-13 12:10:00,37.13,37.16,37.12,37.12,21339.0,31.1408,31.1659,31.1324,31.1324,21339.0
2020-01-13 12:20:00,37.13,37.14,37.0,37.0,53740.0,31.1408,31.1491,31.0317,31.0317,53740.0
2020-01-13 12:30:00,37.0,37.02,36.99,37.02,26454.0,31.0317,31.0485,31.0233,31.0485,26454.0
2020-01-13 12:40:00,37.01,37.02,36.99,37.01,22579.0,31.0401,31.0485,31.0233,31.0401,22579.0
2020-01-13 12:50:00,37.01,37.12,37.0,37.1,16201.0,31.0401,31.1324,31.0317,31.1156,16201.0
2020-01-13 13:00:00,37.1,37.11,37.07,37.07,11789.0,31.1156,31.124,31.0904,31.0904,11789.0
2020-01-13 13:10:00,37.08,37.1,37.05,37.08,17689.0,31.0988,31.1156,31.0737,31.0988,17689.0
2020-01-13 13:20:00,37.07,37.08,36.99,37.0,20924.0,31.0904,31.0988,31.0233,31.0317,20924.0
2020-01-13 13:30:00,37.01,37.05,37.01,37.04,9053.0,31.0401,31.0737,31.0401,31.0653,9053.0
2020-01-13 13:40:00,37.04,37.05,37.02,37.03,18666.0,31.0653,31.0737,31.0485,31.0569,18666.0
2020-01-13 13:50:00,37.03,37.05,37.02,37.04,18320.0,31.0569,31.0737,31.0485,31.0653,18320.0
2020-01-13 14:00:00,37.04,37.05,37.01,37.04,22907.0,31.0653,31.0737,31.0401,31.0653,22907.0
2020-01-13 14:10:00,37.04,37.06,37.04,37.05,14011.0,31.0653,31.082,31.0653,31.0737,14011.0
2020-01-13 14:20:00,37.04,37.06,37.03,37.06,23789.0,31.0653,31.082,31.0569,31.082,23789.0
2020-01-13 14:30:00,37.06,37.12,37.06,37.12,25494.0,31.082,31.1324,31.082,31.1324,25494.0
2020-01-13 14:40:00,37.11,37.14,37.09,37.13,29405.0,31.124,31.1491,31.1072,31.1408,29405.0
2020-01-13 14:50:00,37.12,37.13,37.06,37.07,44881.0,31.1324,31.1408,31.082,31.0904,44881.0
2020-01-13 15:00:00,37.07,37.08,37.03,37.03,28892.0,31.0904,31.0988,31.0569,31.0569,28892.0
2020-01-13 15:10:00,37.04,37.05,36.99,37.03,46311.0,31.0653,31.0737,31.0233,31.0569,46311.0
2020-01-13 15:20:00,37.03,37.1,37.02,37.08,40003.0,31.0569,31.1156,31.0485,31.0988,40003.0
2020-01-13 15:30:00,37.07,37.1,37.06,37.08,55182.0,31.0904,31.1156,31.082,31.0988,55182.0
2020-01-13 15:40:00,37.07,37.08,36.98,36.98,71927.0,31.0904,31.0988,31.015,31.015,71927.0
2020-01-13 15:50:00,36.99,36.99,36.9,36.92,296398.0,31.0233,31.0233,30.9479,30.9646,296398.0
2020-01-14 09:30:00,36.94,37.04,36.9,36.9,29646.0,30.9814,31.0653,30.9479,30.9479,29646.0
2020-01-14 09:40:00,36.9,37.08,36.9,36.99,73421.0,30.9479,31.0988,30.9479,31.0233,73421.0
2020-01-14 09:50:00,36.98,37.06,36.96,37.05,18912.0,31.015,31.082,30.9982,31.0737,18912.0
2020-01-14 10:00:00,37.06,37.14,37.03,37.08,35406.0,31.082,31.1491,31.0569,31.0988,35406.0
2020-01-14 10:10:00,37.08,37.25,37.08,37.24,151099.0,31.0988,31.2414,31.0988,31.233,151099.0
2020-01-14 10:20:00,37.25,37.31,37.21,37.3,36906.0,31.2414,31.2917,31.2079,31.2833,36906.0
2020-01-14 10:30:00,37.29,37.33,37.25,37.28,35680.0,31.2749,31.3085,31.2414,31.2666,35680.0
2020-01-14 10:40:00,37.29,37.31,37.24,37.27,22682.0,31.2749,31.2917,31.233,31.2582,22682.0
2020-01-14 10:50:00,37.27,37.34,37.26,37.32,25690.0,31.2582,31.3169,31.2498,31.3001,25690.0
2020-01-14 11:00:00,37.33,37.39,37.33,37.37,20103.0,31.3085,31.3588,31.3085,31.342,20103.0
2020-01-14 11:10:00,37.37,37.38,37.32,37.33,31789.0,31.342,31.3504,31.3001,31.3085,31789.0
2020-01-14 11:20:00,37.32,37.33,37.27,37.27,38829.0,31.3001,31.3085,31.2582,31.2582,38829.0
2020-01-14 11:30:00,37.27,37.3,37.21,37.22,28340.0,31.2582,31.2833,31.2079,31.2162,28340.0
2020-01-14 11:40:00,37.23,37.26,37.22,37.23,25534.0,31.2246,31.2498,31.2162,31.2246,25534.0
2020-01-14 11:50:00,37.23,37.27,37.22,37.26,35663.0,31.2246,31.2582,31.2162,31.2498,35663.0
2020-01-14 12:00:00,37.26,37.27,37.23,37.25,16616.0,31.2498,31.2582,31.2246,31.2414,16616.0
2020-01-14 12:10:00,37.26,37.26,37.22,37.22,20036.0,31.2498,31.2498,31.2162,31.2162,20036.0
2020-01-14 12:20:00,37.22,37.26,37.22,37.24,13783.0,31.2162,31.2498,31.2162,31.233,13783.0
2020-01-14 12:30:00,37.24,37.29,37.23,37.25,80525.0,31.233,31.2749,31.2246,31.2414,80525.0
2020-01-14 12:40:00,37.26,37.28,37.24,37.28,35558.0,31.2498,31.2666,31.233,31.2666,35558.0
2020-01-14 12:50:00,37.28,37.36,37.28,37.32,28104.0,31.2666,31.3337,31.2666,31.3001,28104.0
2020-01-14 13:00:00,37.32,37.34,37.3,37.3,21027.0,31.3001,31.3169,31.2833,31.2833,21027.0
2020-01-14 13:10:00,37.3,37.31,37.27,37.29,37902.0,31.2833,31.2917,31.2582,31.2749,37902.0
2020-01-14 13:20:00,37.29,37.31,37.27,37.27,35364.0,31.2749,31.2917,31.2582,31.2582,35364.0
2020-01-14 13:30:00,37.27,37.3,37.23,37.25,52160.0,31.2582,31.2833,31.2246,31.2414,52160.0
2020-01-14 13:40:00,37.25,37.25,37.18,37.2,23706.0,31.2414,31.2414,31.1827,31.1995,23706.0
2020-01-14 13:50:00,37.2,37.22,37.19,37.2,26574.0,31.1995,31.2162,31.1911,31.1995,26574.0
2020-01-14 14:00:00,37.2,37.2,37.14,37.18,24222.0,31.1995,31.1995,31.1491,31.1827,24222.0
2020-01-14 14:10:00,37.18,37.18,37.11,37.12,21969.0,31.1827,31.1827,31.124,31.1324,21969.0
2020-01-14 14:20:00,37.12,37.14,37.1,37.14,18443.0,31.1324,31.1491,31.1156,31.1491,18443.0
2020-01-14 14:30:00,37.14,37.17,37.13,37.16,15851.0,31.1491,31.1743,31.1408,31.1659,15851.0
2020-01-14 14:40:00,37.16,37.21,37.16,37.18,19288.0,31.1659,31.2079,31.1659,31.1827,19288.0
2020-01-14 14:50:00,37.17,37.18,37.14,37.17,21355.0,31.1743,31.1827,31.1491,31.1743,21355.0
2020-01-14 15:00:00,37.16,37.17,37.11,37.13,32400.0,31.1659,31.1743,31.124,31.1408,32400.0
2020-01-14 15:10:00,37.13,37.17,37.12,37.16,26426.0,31.1408,31.1743,31.1324,31.1659,26426.0
2020-01-14 15:20:00,37.16,37.21,37.15,37.16,38386.0,31.1659,31.2079,31.1575,31.1659,38386.0
2020-01-14 15:30:00,37.16,37.34,37.16,37.34,54565.0,31.1659,31.3169,31.1659,31.3169,54565.0
2020-01-14 15:40:00,37.34,37.4,37.32,37.37,86501.0,31.3169,31.3672,31.3001,31.342,86501.0
2020-01-14 15:50:00,37.37,37.51,37.34,37.5,464106.0,31.342,31.4595,31.3169,31.4511,464106.0
2020-01-15 09:30:00,37.38,37.66,37.38,37.57,49866.0,31.3504,31.5853,31.3504,31.5098,49866.0
2020-01-15 09:40:00,37.59,38.14,37.59,38.14,93961.0,31.5266,31.9878,31.5266,31.9878,93961.0
2020-01-15 09:50:00,38.14,38.14,37.86,37.92,149789.0,31.9878,31.9878,31.753,31.8033,149789.0
2020-01-15 10:00:00,37.91,38.0,37.89,37.93,37131.0,31.7949,31.8704,31.7782,31.8117,37131.0
2020-01-15 10:10:00,37.93,37.96,37.8,37.91,67413.0,31.8117,31.8369,31.7027,31.7949,67413.0
2020-01-15 10:20:00,37.91,37.94,37.79,37.84,39188.0,31.7949,31.8201,31.6943,31.7362,39188.0
2020-01-15 10:30:00,37.84,38.01,37.84,37.97,130819.0,31.7362,31.8788,31.7362,31.8453,130819.0
2020-01-15 10:40:00,37.97,38.04,37.96,37.97,33281.0,31.8453,31.904,31.8369,31.8453,33281.0
2020-01-15 10:50:00,37.97,38.02,37.84,37.86,130459.0,31.8453,31.8872,31.7362,31.753,130459.0
2020-01-15 11:00:00,37.86,37.87,37.77,37.78,33255.0,31.753,31.7614,31.6775,31.6859,33255.0
2020-01-15 11:10:00,37.78,37.83,37.73,37.82,17518.0,31.6859,31.7278,31.644,31.7195,17518.0
2020-01-15 11:20:00,37.82,38.0,37.8,38.0,28532.0,31.7195,31.8704,31.7027,31.8704,28532.0
2020-01-15 11:30:00,38.0,38.17,38.0,38.12,45600.0,31.8704,32.013,31.8704,31.9711,45600.0
2020-01-15 11:40:00,38.13,38.26,38.12,38.26,69759.0,31.9795,32.0885,31.9711,32.0885,69759.0
2020-01-15 11:50:00,38.26,38.27,38.12,38.15,21326.0,32.0885,32.0969,31.9711,31.9962,21326.0
2020-01-15 12:00:00,38.17,38.19,38.09,38.12,17039.0,32.013,32.0298,31.9459,31.9711,17039.0
2020-01-15 12:10:00,38.12,38.14,38.07,38.08,16794.0,31.9711,31.9878,31.9291,31.9375,16794.0
2020-01-15 12:20:00,38.09,38.12,38.07,38.08,19063.0,31.9459,31.9711,31.9291,31.9375,19063.0
2020-01-15 12:30:00,38.07,38.12,38.06,38.09,12520.0,31.9291,31.9711,31.9207,31.9459,12520.0
2020-01-15 12:40:00,38.09,38.14,38.06,38.14,31829.0,31.9459,31.9878,31.9207,31.9878,31829.0
2020-01-15 12:50:00,38.14,38.2,38.12,38.14,40170.0,31.9878,32.0382,31.9711,31.9878,40170.0
2020-01-15 13:00:00,38.13,38.19,38.12,38.19,36029.0,31.9795,32.0298,31.9711,32.0298,36029.0
2020-01-15 13:10:00,38.19,38.25,38.18,38.25,21489.0,32.0298,32.0801,32.0214,32.0801,21489.0
2020-01-15 13:20:00,38.24,38.31,38.21,38.31,29306.0,32.0717,32.1304,32.0465,32.1304,29306.0
2020-01-15 13:30:00,38.31,38.33,38.27,38.31,21793.0,32.1304,32.1472,32.0969,32.1304,21793.0
2020-01-15 13:40:00,38.31,38.37,38.31,38.36,25244.0,32.1304,32.1807,32.1304,32.1724,25244.0
2020-01-15 13:50:00,38.36,38.4,38.32,38.34,25494.0,32.1724,32.2059,32.1388,32.1556,25494.0
2020-01-15 14:00:00,38.34,38.35,38.24,38.25,30428.0,32.1556,32.164,32.0717,32.0801,30428.0
2020-01-15 14:10:00,38.26,38.34,38.24,38.33,21227.0,32.0885,32.1556,32.0717,32.1472,21227.0
2020-01-15 14:20:00,38.33,38.35,38.26,38.26,26704.0,32.1472,32.164,32.0885,32.0885,26704.0
2020-01-15 14:30:00,38.27,38.33,38.25,38.32,34547.0,32.0969,32.1472,32.0801,32.1388,34547.0
2020-01-15 14:40:00,38.33,38.37,38.29,38.31,22378.0,32.1472,32.1807,32.1136,32.1304,22378.0
2020-01-15 14:50:00,38.31,38.33,38.28,38.3,22402.0,32.1304,32.1472,32.1053,32.122,22402.0
2020-01-15 15:00:00,38.3,38.3,38.19,38.21,25826.0,32.122,32.122,32.0298,32.0465,25826.0
2020-01-15 15:10:00,38.21,38.25,38.21,38.22,27586.0,32.0465,32.0801,32.0465,32.0549,27586.0
2020-01-15 15:20:00,38.22,38.25,38.19,38.25,60014.0,32.0549,32.0801,32.0298,32.0801,60014.0
2020-01-15 15:30:00,38.25,38.26,38.21,38.25,62851.0,32.0801,32.0885,32.0465,32.0801,62851.0
2020-01-15 15:40:00,38.25,38.26,38.19,38.2,77074.0,32.0801,32.0885,32.0298,32.0382,77074.0
2020-01-15 15:50:00,38.2,38.21,38.13,38.13,300739.0,32.0382,32.0465,31.9795,31.9795,300739.0
2020-01-16 09:30:00,38.27,38.44,38.23,38.43,40416.0,32.0969,32.2394,32.0633,32.2311,40416.0
2020-01-16 09:40:00,38.43,38.59,38.43,38.59,49114.0,32.2311,32.3653,32.2311,32.3653,49114.0
2020-01-16 09:50:00,38.6,38.64,38.5,38.59,35120.0,32.3736,32.4072,32.2898,32.3653,35120.0
2020-01-16 10:00:00,38.59,38.66,38.57,38.61,42398.0,32.3653,32.424,32.3485,32.382,42398.0
2020-01-16 10:10:00,38.61,38.67,38.58,38.58,28503.0,32.382,32.4323,32.3569,32.3569,28503.0
2020-01-16 10:20:00,38.57,38.6,38.5,38.57,19553.0,32.3485,32.3736,32.2898,32.3485,19553.0
2020-01-16 10:30:00,38.56,38.62,38.53,38.59,19940.0,32.3401,32.3904,32.3149,32.3653,19940.0
2020-01-16 10:40:00,38.59,38.65,38.58,38.58,25181.0,32.3653,32.4156,32.3569,32.3569,25181.0
2020-01-16 10:50:00,38.58,38.59,38.47,38.5,51039.0,32.3569,32.3653,32.2646,32.2898,51039.0
2020-01-16 11:00:00,38.49,38.6,38.48,38.59,32650.0,32.2814,32.3736,32.273,32.3653,32650.0
2020-01-16 11:10:00,38.59,38.67,38.59,38.66,35753.0,32.3653,32.4323,32.3653,32.424,35753.0
2020-01-16 11:20:00,38.66,38.71,38.64,38.64,34912.0,32.424,32.4659,32.4072,32.4072,34912.0
2020-01-16 11:30:00,38.64,38.69,38.59,38.68,41012.0,32.4072,32.4491,32.3653,32.4407,41012.0
2020-01-16 11:40:00,38.68,38.74,38.67,38.72,30745.0,32.4407,32.4911,32.4323,32.4743,30745.0
2020-01-16 11:50:00,38.72,38.75,38.7,38.75,47768.0,32.4743,32.4994,32.4575,32.4994,47768.0
2020-01-16 12:00:00,38.75,38.76,38.65,38.66,18568.0,32.4994,32.5078,32.4156,32.424,18568.0
2020-01-16 12:10:00,38.66,38.67,38.61,38.62,34600.0,32.424,32.4323,32.382,32.3904,34600.0
2020-01-16 12:20:00,38.61,38.67,38.61,38.66,18321.0,32.382,32.4323,32.382,32.424,18321.0
2020-01-16 12:30:00,38.66,38.67,38.61,38.65,30940.0,32.424,32.4323,32.382,32.4156,30940.0
2020-01-16 12:40:00,38.66,38.72,38.66,38.72,16676.0,32.424,32.4743,32.424,32.4743,16676.0
2020-01-16 12:50:00,38.72,38.72,38.67,38.68,13442.0,32.4743,32.4743,32.4323,32.4407,13442.0
2020-01-16 13:00:00,38.68,38.68,38.65,38.67,12843.0,32.4407,32.4407,32.4156,32.4323,12843.0
2020-01-16 13:10:00,38.67,38.75,38.67,38.75,27126.0,32.4323,32.4994,32.4323,32.4994,27126.0
2020-01-16 13:20:00,38.75,38.75,38.7,38.74,45046.0,32.4994,32.4994,32.4575,32.4911,45046.0
2020-01-16 13:30:00,38.74,38.8,38.73,38.74,32282.0,32.4911,32.5414,32.4827,32.4911,32282.0
2020-01-16 13:40:00,38.74,38.75,38.66,38.66,15949.0,32.4911,32.4994,32.424,32.424,15949.0
2020-01-16 13:50:00,38.66,38.74,38.66,38.73,14045.0,32.424,32.4911,32.424,32.4827,14045.0
2020-01-16 14:00:00,38.73,38.77,38.7,38.7,19079.0,32.4827,32.5162,32.4575,32.4575,19079.0
2020-01-16 14:10:00,38.71,38.71,38.66,38.67,17255.0,32.4659,32.4659,32.424,32.4323,17255.0
2020-01-16 14:20:00,38.68,38.68,38.64,38.68,22828.0,32.4407,32.4407,32.4072,32.4407,22828.0
2020-01-16 14:30:00,38.67,38.68,38.63,38.64,31524.0,32.4323,32.4407,32.3988,32.4072,31524.0
2020-01-16 14:40:00,38.64,38.66,38.62,38.62,20838.0,32.4072,32.424,32.3904,32.3904,20838.0
2020-01-16 14:50:00,38.62,38.64,38.61,38.62,29413.0,32.3904,32.4072,32.382,32.3904,29413.0
2020-01-16 15:00:00,38.63,38.72,38.62,38.71,21845.0,32.3988,32.4743,32.3904,32.4659,21845.0
2020-01-16 15:10:00,38.71,38.72,38.66,38.7,26291.0,32.4659,32.4743,32.424,32.4575,26291.0
2020-01-16 15:20:00,38.7,38.7,38.65,38.67,30521.0,32.4575,32.4575,32.4156,32.4323,30521.0
2020-01-16 15:30:00,38.67,38.68,38.61,38.63,54151.0,32.4323,32.4407,32.382,32.3988,54151.0
2020-01-16 15:40:00,38.63,38.67,38.61,38.62,80033.0,32.3988,32.4323,32.382,32.3904,80033.0
2020-01-16 15:50:00,38.63,38.69,38.61,38.62,306126.0,32.3988,32.4491,32.382,32.3904,306126.0
2020-01-17 09:30:00,38.62,38.68,38.51,38.55,144095.0,32.3904,32.4407,32.2982,32.3317,144095.0
2020-01-17 09:40:00,38.57,38.64,38.4,38.4,30123.0,32.3485,32.4072,32.2059,32.2059,30123.0
2020-01-17 09:50:00,38.38,38.49,38.33,38.43,27644.0,32.1891,32.2814,32.1472,32.2311,27644.0
2020-01-17 10:00:00,38.43,38.49,38.32,38.34,41231.0,32.2311,32.2814,32.1388,32.1556,41231.0
2020-01-17 10:10:00,38.33,38.44,38.32,38.44,16469.0,32.1472,32.2394,32.1388,32.2394,16469.0
2020-01-17 10:20:00,38.44,38.44,38.32,38.41,13262.0,32.2394,32.2394,32.1388,32.2143,13262.0
2020-01-17 10:30:00,38.41,38.44,38.29,38.35,23421.0,32.2143,32.2394,32.1136,32.164,23421.0
2020-01-17 10:40:00,38.36,38.39,38.33,38.35,13923.0,32.1724,32.1975,32.1472,32.164,13923.0
2020-01-17 10:50:00,38.34,38.35,38.28,38.34,13693.0,32.1556,32.164,32.1053,32.1556,13693.0
2020-01-17 11:00:00,38.35,38.44,38.34,38.42,13160.0,32.164,32.2394,32.1556,32.2227,13160.0
2020-01-17 11:10:00,38.42,38.49,38.41,38.48,28131.0,32.2227,32.2814,32.2143,32.273,28131.0
2020-01-17 11:20:00,38.48,38.56,38.47,38.51,53056.0,32.273,32.3401,32.2646,32.2982,53056.0
2020-01-17 11:30:00,38.5,38.5,38.37,38.38,42025.0,32.2898,32.2898,32.1807,32.1891,42025.0
2020-01-17 11:40:00,38.37,38.38,38.33,38.34,14907.0,32.1807,32.1891,32.1472,32.1556,14907.0
2020-01-17 11:50:00,38.34,38.36,38.3,38.34,19349.0,32.1556,32.1724,32.122,32.1556,19349.0
2020-01-17 12:00:00,38.34,38.37,38.32,38.35,23615.0,32.1556,32.1807,32.1388,32.164,23615.0
2020-01-17 12:10:00,38.35,38.35,38.32,38.33,10876.0,32.164,32.164,32.1388,32.1472,10876.0
2020-01-17 12:20:00,38.32,38.34,38.29,38.3,27981.0,32.1388,32.1556,32.1136,32.122,27981.0
2020-01-17 12:30:00,38.3,38.3,38.27,38.29,26792.0,32.122,32.122,32.0969,32.1136,26792.0
2020-01-17 12:40:00,38.29,38.33,38.26,38.33,16210.0,32.1136,32.1472,32.0885,32.1472,16210.0
2020-01-17 12:50:00,38.33,38.42,38.32,38.41,12382.0,32.1472,32.2227,32.1388,32.2143,12382.0
2020-01-17 13:00:00,38.41,38.42,38.37,38.41,21736.0,32.2143,32.2227,32.1807,32.2143,21736.0
2020-01-17 13:10:00,38.41,38.43,38.4,38.43,18808.0,32.2143,32.2311,32.2059,32.2311,18808.0
2020-01-17 13:20:00,38.43,38.44,38.4,38.43,10506.0,32.2311,32.2394,32.2059,32.2311,10506.0
2020-01-17 13:30:00,38.43,38.47,38.39,38.42,21845.0,32.2311,32.2646,32.1975,32.2227,21845.0
2020-01-17 13:40:00,38.42,38.43,38.31,38.35,112597.0,32.2227,32.2311,32.1304,32.164,112597.0
2020-01-17 13:50:00,38.36,38.44,38.36,38.4,23733.0,32.1724,32.2394,32.1724,32.2059,23733.0
2020-01-17 14:00:00,38.42,38.52,38.4,38.52,56401.0,32.2227,32.3065,32.2059,32.3065,56401.0
2020-01-17 14:10:00,38.53,38.58,38.51,38.57,34969.0,32.3149,32.3569,32.2982,32.3485,34969.0
2020-01-17 14:20:00,38.57,38.58,38.55,38.57,9761.0,32.3485,32.3569,32.3317,32.3485,9761.0
2020-01-17 14:30:00,38.57,38.58,38.53,38.58,21280.0,32.3485,32.3569,32.3149,32.3569,21280.0
2020-01-17 14:40:00,38.58,38.6,38.55,38.58,12966.0,32.3569,32.3736,32.3317,32.3569,12966.0
2020-01-17 14:50:00,38.58,38.62,38.56,38.62,15623.0,32.3569,32.3904,32.3401,32.3904,15623.0
2020-01-17 15:00:00,38.61,38.69,38.6,38.66,33736.0,32.382,32.4491,32.3736,32.424,33736.0
2020-01-17 15:10:00,38.66,38.66,38.59,38.59,22361.0,32.424,32.424,32.3653,32.3653,22361.0
2020-01-17 15:20:00,38.6,38.63,38.6,38.63,17345.0,32.3736,32.3988,32.3736,32.3988,17345.0
2020-01-17 15:30:00,38.63,38.65,38.61,38.62,38431.0,32.3988,32.4156,32.382,32.3904,38431.0
2020-01-17 15:40:00,38.61,38.61,38.58,38.6,55274.0,32.382,32.382,32.3569,32.3736,55274.0
2020-01-17 15:50:00,38.59,38.65,38.54,38.54,376811.0,32.3653,32.4156,32.3233,32.3233,376811.0
2020-01-21 09:30:00,38.51,38.62,38.32,38.39,36218.0,32.2982,32.3904,32.1388,32.1975,36218.0
2020-01-21 09:40:00,38.4,38.4,38.23,38.31,22111.0,32.2059,32.2059,32.0633,32.1304,22111.0
2020-01-21 09:50:00,38.31,38.35,38.23,38.31,29526.0,32.1304,32.164,32.0633,32.1304,29526.0
2020-01-21 10:00:00,38.3,38.35,38.22,38.22,25425.0,32.122,32.164,32.0549,32.0549,25425.0
2020-01-21 10:10:00,38.21,38.27,38.18,38.22,21012.0,32.0465,32.0969,32.0214,32.0549,21012.0
2020-01-21 10:20:00,38.23,38.31,38.23,38.31,16643.0,32.0633,32.1304,32.0633,32.1304,16643.0
2020-01-21 10:30:00,38.3,38.31,38.2,38.2,18798.0,32.122,32.1304,32.0382,32.0382,18798.0
2020-01-21 10:40:00,38.21,38.21,38.1,38.11,30337.0,32.0465,32.0465,31.9543,31.9627,30337.0
2020-01-21 10:50:00,38.11,38.24,38.09,38.24,27110.0,31.9627,32.0717,31.9459,32.0717,27110.0
2020-01-21 11:00:00,38.23,38.42,38.23,38.4,29055.0,32.0633,32.2227,32.0633,32.2059,29055.0
2020-01-21 11:10:00,38.39,38.48,38.39,38.43,16525.0,32.1975,32.273,32.1975,32.2311,16525.0
2020-01-21 11:20:00,38.44,38.46,38.38,38.45,33618.0,32.2394,32.2562,32.1891,32.2478,33618.0
2020-01-21 11:30:00,38.45,38.51,38.43,38.5,55414.0,32.2478,32.2982,32.2311,32.2898,55414.0
2020-01-21 11:40:00,38.5,38.54,38.44,38.53,25014.0,32.2898,32.3233,32.2394,32.3149,25014.0
2020-01-21 11:50:00,38.54,38.55,38.48,38.49,20415.0,32.3233,32.3317,32.273,32.2814,20415.0
2020-01-21 12:00:00,38.49,38.5,38.47,38.48,18365.0,32.2814,32.2898,32.2646,32.273,18365.0
2020-01-21 12:10:00,38.48,38.52,38.45,38.48,29224.0,32.273,32.3065,32.2478,32.273,29224.0
2020-01-21 12:20:00,38.47,38.49,38.44,38.48,10187.0,32.2646,32.2814,32.2394,32.273,10187.0
2020-01-21 12:30:00,38.47,38.54,38.46,38.5,13760.0,32.2646,32.3233,32.2562,32.2898,13760.0
2020-01-21 12:40:00,38.49,38.51,38.44,38.45,16094.0,32.2814,32.2982,32.2394,32.2478,16094.0
2020-01-21 12:50:00,38.45,38.48,38.44,38.48,8692.0,32.2478,32.273,32.2394,32.273,8692.0
2020-01-21 13:00:00,38.48,38.5,38.44,38.49,13457.0,32.273,32.2898,32.2394,32.2814,13457.0
2020-01-21 13:10:00,38.48,38.54,38.46,38.54,15154.0,32.273,32.3233,32.2562,32.3233,15154.0
2020-01-21 13:20:00,38.53,38.55,38.5,38.51,25439.0,32.3149,32.3317,32.2898,32.2982,25439.0
2020-01-21 13:30:00,38.5,38.5,38.41,38.41,18493.0,32.2898,32.2898,32.2143,32.2143,18493.0
2020-01-21 13:40:00,38.41,38.45,38.39,38.45,30133.0,32.2143,32.2478,32.1975,32.2478,30133.0
2020-01-21 13:50:00,38.45,38.46,38.42,38.43,22508.0,32.2478,32.2562,32.2227,32.2311,22508.0
2020-01-21 14:00:00,38.43,38.44,38.39,38.41,26907.0,32.2311,32.2394,32.1975,32.2143,26907.0
2020-01-21 14:10:00,38.4,38.41,38.38,38.41,50073.0,32.2059,32.2143,32.1891,32.2143,50073.0
2020-01-21 14:20:00,38.41,38.42,38.38,38.4,20509.0,32.2143,32.2227,32.1891,32.2059,20509.0
2020-01-21 14:30:00,38.4,38.43,38.37,38.43,28412.0,32.2059,32.2311,32.1807,32.2311,28412.0
2020-01-21 14:40:00,38.43,38.47,38.42,38.45,14815.0,32.2311,32.2646,32.2227,32.2478,14815.0
2020-01-21 14:50:00,38.45,38.48,38.44,38.45,18186.0,32.2478,32.273,32.2394,32.2478,18186.0
2020-01-21 15:00:00,38.45,38.46,38.43,38.45,13309.0,32.2478,32.2562,32.2311,32.2478,13309.0
2020-01-21 15:10:00,38.45,38.53,38.45,38.52,25577.0,32.2478,32.3149,32.2478,32.3065,25577.0
2020-01-21 15:20:00,38.52,38.56,38.5,38.53,44094.0,32.3065,32.3401,32.2898,32.3149,44094.0
2020-01-21 15:30:00,38.53,38.55,38.5,38.54,60596.0,32.3149,32.3317,32.2898,32.3233,60596.0
2020-01-21 15:40:00,38.53,38.54,38.49,38.5,58763.0,32.3149,32.3233,32.2814,32.2898,58763.0
2020-01-21 15:50:00,38.5,38.54,38.47,38.53,194060.0,32.2898,32.3233,32.2646,32.3149,194060.0
2020-01-22 09:30:00,38.68,38.87,38.62,38.78,57477.0,32.4407,32.6001,32.3904,32.5246,57477.0
2020-01-22 09:40:00,38.78,38.97,38.76,38.95,28333.0,32.5246,32.684,32.5078,32.6672,28333.0
2020-01-22 09:50:00,38.95,39.12,38.92,39.06,66423.0,32.6672,32.8098,32.642,32.7594,66423.0
2020-01-22 10:00:00,39.05,39.05,38.9,38.95,35213.0,32.7511,32.7511,32.6252,32.6672,35213.0
2020-01-22 10:10:00,38.95,38.95,38.79,38.9,42996.0,32.6672,32.6672,32.533,32.6252,42996.0
2020-01-22 10:20:00,38.9,38.94,38.86,38.9,23492.0,32.6252,32.6588,32.5917,32.6252,23492.0
2020-01-22 10:30:00,38.91,38.98,38.9,38.95,118073.0,32.6336,32.6923,32.6252,32.6672,118073.0
2020-01-22 10:40:00,38.95,38.97,38.89,38.9,36240.0,32.6672,32.684,32.6169,32.6252,36240.0
2020-01-22 10:50:00,38.91,38.94,38.87,38.9,27107.0,32.6336,32.6588,32.6001,32.6252,27107.0
2020-01-22 11:00:00,38.91,38.95,38.9,38.95,29709.0,32.6336,32.6672,32.6252,32.6672,29709.0
2020-01-22 11:10:00,38.95,39.06,38.94,39.05,23824.0,32.6672,32.7594,32.6588,32.7511,23824.0
2020-01-22 11:20:00,39.05,39.07,39.0,39.05,26237.0,32.7511,32.7678,32.7091,32.7511,26237.0
2020-01-22 11:30:00,39.05,39.08,38.96,38.98,24605.0,32.7511,32.7762,32.6756,32.6923,24605.0
2020-01-22 11:40:00,38.98,39.08,38.98,39.07,26901.0,32.6923,32.7762,32.6923,32.7678,26901.0
2020-01-22 11:50:00,39.08,39.11,39.05,39.05,35914.0,32.7762,32.8014,32.7511,32.7511,35914.0
2020-01-22 12:00:00,39.06,39.1,39.04,39.1,19089.0,32.7594,32.793,32.7427,32.793,19089.0
2020-01-22 12:10:00,39.1,39.19,39.09,39.18,30667.0,32.793,32.8685,32.7846,32.8601,30667.0
2020-01-22 12:20:00,39.19,39.24,39.17,39.2,33896.0,32.8685,32.9104,32.8517,32.8769,33896.0
2020-01-22 12:30:00,39.2,39.21,39.12,39.12,17472.0,32.8769,32.8852,32.8098,32.8098,17472.0
2020-01-22 12:40:00,39.12,39.12,38.99,39.04,33901.0,32.8098,32.8098,32.7007,32.7427,33901.0
2020-01-22 12:50:00,39.05,39.1,39.04,39.04,35830.0,32.7511,32.793,32.7427,32.7427,35830.0
2020-01-22 13:00:00,39.05,39.06,39.04,39.05,9687.0,32.7511,32.7594,32.7427,32.7511,9687.0
2020-01-22 13:10:00,39.04,39.09,39.03,39.07,22583.0,32.7427,32.7846,32.7343,32.7678,22583.0
2020-01-22 13:20:00,39.06,39.09,38.99,39.01,20243.0,32.7594,32.7846,32.7007,32.7175,20243.0
2020-01-22 13:30:00,39.02,39.09,39.0,39.08,66690.0,32.7259,32.7846,32.7091,32.7762,66690.0
2020-01-22 13:40:00,39.08,39.09,38.99,39.02,26516.0,32.7762,32.7846,32.7007,32.7259,26516.0
2020-01-22 13:50:00,39.02,39.03,38.99,39.02,13773.0,32.7259,32.7343,32.7007,32.7259,13773.0
2020-01-22 14:00:00,39.01,39.02,38.98,38.98,14719.0,32.7175,32.7259,32.6923,32.6923,14719.0
2020-01-22 14:10:00,38.99,39.0,38.96,38.97,20905.0,32.7007,32.7091,32.6756,32.684,20905.0
2020-01-22 14:20:00,38.97,38.97,38.86,38.86,34477.0,32.684,32.684,32.5917,32.5917,34477.0
2020-01-22 14:30:00,38.86,38.89,38.85,38.88,18151.0,32.5917,32.6169,32.5833,32.6085,18151.0
2020-01-22 14:40:00,38.88,38.9,38.85,38.86,32310.0,32.6085,32.6252,32.5833,32.5917,32310.0
2020-01-22 14:50:00,38.85,38.86,38.79,38.8,29047.0,32.5833,32.5917,32.533,32.5414,29047.0
2020-01-22 15:00:00,38.81,38.86,38.8,38.82,22031.0,32.5498,32.5917,32.5414,32.5582,22031.0
2020-01-22 15:10:00,38.82,38.84,38.79,38.8,28189.0,32.5582,32.5749,32.533,32.5414,28189.0
2020-01-22 15:20:00,38.8,38.81,38.76,38.78,39426.0,32.5414,32.5498,32.5078,32.5246,39426.0
2020-01-22 15:30:00,38.78,38.82,38.78,38.82,65669.0,32.5246,32.5582,32.5246,32.5582,65669.0
2020-01-22 15:40:00,38.82,38.82,38.76,38.8,51962.0,32.5582,32.5582,32.5078,32.5414,51962.0
2020-01-22 15:50:00,38.8,38.82,38.68,38.69,321339.0,32.5414,32.5582,32.4407,32.4491,321339.0
2020-01-23 09:30:00,38.61,38.75,38.5,38.55,38248.0,32.382,32.4994,32.2898,32.3317,38248.0
2020-01-23 09:40:00,38.54,38.57,38.38,38.52,17794.0,32.3233,32.3485,32.1891,32.3065,17794.0
2020-01-23 09:50:00,38.53,38.64,38.53,38.58,16720.0,32.3149,32.4072,32.3149,32.3569,16720.0
2020-01-23 10:00:00,38.57,38.65,38.51,38.52,30056.0,32.3485,32.4156,32.2982,32.3065,30056.0
2020-01-23 10:10:00,38.51,38.59,38.5,38.54,21346.0,32.2982,32.3653,32.2898,32.3233,21346.0
2020-01-23 10:20:00,38.53,38.53,38.47,38.47,27699.0,32.3149,32.3149,32.2646,32.2646,27699.0
2020-01-23 10:30:00,38.48,38.52,38.44,38.44,21736.0,32.273,32.3065,32.2394,32.2394,21736.0
2020-01-23 10:40:00,38.44,38.48,38.44,38.44,13767.0,32.2394,32.273,32.2394,32.2394,13767.0
2020-01-23 10:50:00,38.45,38.52,38.39,38.4,21692.0,32.2478,32.3065,32.1975,32.2059,21692.0
2020-01-23 11:00:00,38.4,38.41,38.33,38.36,27800.0,32.2059,32.2143,32.1472,32.1724,27800.0
2020-01-23 11:10:00,38.36,38.37,38.34,38.34,25156.0,32.1724,32.1807,32.1556,32.1556,25156.0
2020-01-23 11:20:00,38.34,38.4,38.32,38.39,18998.0,32.1556,32.2059,32.1388,32.1975,18998.0
2020-01-23 11:30:00,38.4,38.56,38.39,38.56,18572.0,32.2059,32.3401,32.1975,32.3401,18572.0
2020-01-23 11:40:00,38.55,38.56,38.47,38.48,22088.0,32.3317,32.3401,32.2646,32.273,22088.0
2020-01-23 11:50:00,38.48,38.5,38.45,38.48,22228.0,32.273,32.2898,32.2478,32.273,22228.0
2020-01-23 12:00:00,38.48,38.5,38.45,38.48,9742.0,32.273,32.2898,32.2478,32.273,9742.0
2020-01-23 12:10:00,38.49,38.54,38.48,38.52,14979.0,32.2814,32.3233,32.273,32.3065,14979.0
2020-01-23 12:20:00,38.53,38.54,38.52,38.52,9039.0,32.3149,32.3233,32.3065,32.3065,9039.0
2020-01-23 12:30:00,38.53,38.58,38.53,38.56,14100.0,32.3149,32.3569,32.3149,32.3401,14100.0
2020-01-23 12:40:00,38.56,38.6,38.55,38.56,13781.0,32.3401,32.3736,32.3317,32.3401,13781.0
2020-01-23 12:50:00,38.57,38.62,38.56,38.59,8911.0,32.3485,32.3904,32.3401,32.3653,8911.0
2020-01-23 13:00:00,38.59,38.6,38.55,38.59,17590.0,32.3653,32.3736,32.3317,32.3653,17590.0
2020-01-23 13:10:00,38.59,38.66,38.58,38.65,21244.0,32.3653,32.424,32.3569,32.4156,21244.0
2020-01-23 13:20:00,38.65,38.68,38.6,38.61,17448.0,32.4156,32.4407,32.3736,32.382,17448.0
2020-01-23 13:30:00,38.6,38.61,38.56,38.59,9518.0,32.3736,32.382,32.3401,32.3653,9518.0
2020-01-23 13:40:00,38.59,38.68,38.59,38.68,23010.0,32.3653,32.4407,32.3653,32.4407,23010.0
2020-01-23 13:50:00,38.68,38.69,38.64,38.66,15948.0,32.4407,32.4491,32.4072,32.424,15948.0
2020-01-23 14:00:00,38.66,38.68,38.63,38.68,13795.0,32.424,32.4407,32.3988,32.4407,13795.0
2020-01-23 14:10:00,38.68,38.72,38.66,38.72,10661.0,32.4407,32.4743,32.424,32.4743,10661.0
2020-01-23 14:20:00,38.72,38.78,38.71,38.77,12728.0,32.4743,32.5246,32.4659,32.5162,12728.0
2020-01-23 14:30:00,38.77,38.81,38.76,38.81,22133.0,32.5162,32.5498,32.5078,32.5498,22133.0
2020-01-23 14:40:00,38.81,38.85,38.79,38.84,20234.0,32.5498,32.5833,32.533,32.5749,20234.0
2020-01-23 14:50:00,38.85,38.88,38.83,38.83,25305.0,32.5833,32.6085,32.5665,32.5665,25305.0
2020-01-23 15:00:00,38.84,38.88,38.81,38.83,33099.0,32.5749,32.6085,32.5498,32.5665,33099.0
2020-01-23 15:10:00,38.83,38.89,38.82,38.89,21818.0,32.5665,32.6169,32.5582,32.6169,21818.0
2020-01-23 15:20:00,38.88,38.91,38.86,38.89,23957.0,32.6085,32.6336,32.5917,32.6169,23957.0
2020-01-23 15:30:00,38.88,38.89,38.8,38.83,48998.0,32.6085,32.6169,32.5414,32.5665,48998.0
2020-01-23 15:40:00,38.83,38.84,38.79,38.82,50337.0,32.5665,32.5749,32.533,32.5582,50337.0
2020-01-23 15:50:00,38.81,38.89,38.79,38.88,208819.0,32.5498,32.6169,32.533,32.6085,208819.0
2020-01-24 09:30:00,38.79,38.79,38.64,38.68,21112.0,32.533,32.533,32.4072,32.4407,21112.0
2020-01-24 09:40:00,38.68,38.72,38.6,38.63,15290.0,32.4407,32.4743,32.3736,32.3988,15290.0
2020-01-24 09:50:00,38.63,38.63,38.54,38.63,17155.0,32.3988,32.3988,32.3233,32.3988,17155.0
2020-01-24 10:00:00,38.63,38.85,38.62,38.77,34562.0,32.3988,32.5833,32.3904,32.5162,34562.0
2020-01-24 10:10:00,38.77,38.86,38.73,38.84,22638.0,32.5162,32.5917,32.4827,32.5749,22638.0
2020-01-24 10:20:00,38.84,38.84,38.78,38.81,19453.0,32.5749,32.5749,32.5246,32.5498,19453.0
2020-01-24 10:30:00,38.81,38.89,38.81,38.84,12086.0,32.5498,32.6169,32.5498,32.5749,12086.0
2020-01-24 10:40:00,38.85,38.85,38.75,38.75,28087.0,32.5833,32.5833,32.4994,32.4994,28087.0
2020-01-24 10:50:00,38.74,38.78,38.68,38.68,26501.0,32.4911,32.5246,32.4407,32.4407,26501.0
2020-01-24 11:00:00,38.67,38.72,38.66,38.72,24119.0,32.4323,32.4743,32.424,32.4743,24119.0
2020-01-24 11:10:00,38.72,38.83,38.7,38.76,44394.0,32.4743,32.5665,32.4575,32.5078,44394.0
2020-01-24 11:20:00,38.76,38.76,38.63,38.66,37603.0,32.5078,32.5078,32.3988,32.424,37603.0
2020-01-24 11:30:00,38.66,38.67,38.58,38.59,33908.0,32.424,32.4323,32.3569,32.3653,33908.0
2020-01-24 11:40:00,38.59,38.6,38.48,38.55,34952.0,32.3653,32.3736,32.273,32.3317,34952.0
2020-01-24 11:50:00,38.56,38.63,38.54,38.56,14453.0,32.3401,32.3988,32.3233,32.3401,14453.0
2020-01-24 12:00:00,38.56,38.56,38.52,38.55,12209.0,32.3401,32.3401,32.3065,32.3317,12209.0
2020-01-24 12:10:00,38.56,38.56,38.37,38.38,24627.0,32.3401,32.3401,32.1807,32.1891,24627.0
2020-01-24 12:20:00,38.39,38.39,38.27,38.28,33986.0,32.1975,32.1975,32.0969,32.1053,33986.0
2020-01-24 12:30:00,38.28,38.37,38.25,38.28,18605.0,32.1053,32.1807,32.0801,32.1053,18605.0
2020-01-24 12:40:00,38.27,38.33,38.26,38.28,19162.0,32.0969,32.1472,32.0885,32.1053,19162.0
2020-01-24 12:50:00,38.27,38.35,38.27,38.35,18633.0,32.0969,32.164,32.0969,32.164,18633.0
2020-01-24 13:00:00,38.35,38.36,38.23,38.24,16921.0,32.164,32.1724,32.0633,32.0717,16921.0
2020-01-24 13:10:00,38.23,38.31,38.22,38.27,105597.0,32.0633,32.1304,32.0549,32.0969,105597.0
2020-01-24 13:20:00,38.27,38.27,38.1,38.15,19952.0,32.0969,32.0969,31.9543,31.9962,19952.0
2020-01-24 13:30:00,38.15,38.15,38.04,38.15,32910.0,31.9962,31.9962,31.904,31.9962,32910.0
2020-01-24 13:40:00,38.14,38.17,38.12,38.13,23352.0,31.9878,32.013,31.9711,31.9795,23352.0
2020-01-24 13:50:00,38.12,38.13,38.04,38.04,24187.0,31.9711,31.9795,31.904,31.904,24187.0
2020-01-24 14:00:00,38.04,38.09,37.98,37.98,70369.0,31.904,31.9459,31.8536,31.8536,70369.0
2020-01-24 14:10:00,37.98,38.0,37.9,37.92,29462.0,31.8536,31.8704,31.7866,31.8033,29462.0
2020-01-24 14:20:00,37.92,37.93,37.84,37.86,40512.0,31.8033,31.8117,31.7362,31.753,40512.0
2020-01-24 14:30:00,37.87,37.93,37.87,37.9,17754.0,31.7614,31.8117,31.7614,31.7866,17754.0
2020-01-24 14:40:00,37.91,37.91,37.8,37.83,29071.0,31.7949,31.7949,31.7027,31.7278,29071.0
2020-01-24 14:50:00,37.83,37.96,37.83,37.96,42110.0,31.7278,31.8369,31.7278,31.8369,42110.0
2020-01-24 15:00:00,37.95,37.99,37.93,37.93,26414.0,31.8285,31.862,31.8117,31.8117,26414.0
2020-01-24 15:10:00,37.94,37.98,37.92,37.95,26835.0,31.8201,31.8536,31.8033,31.8285,26835.0
2020-01-24 15:20:00,37.95,38.0,37.94,37.97,56336.0,31.8285,31.8704,31.8201,31.8453,56336.0
2020-01-24 15:30:00,37.97,38.0,37.89,37.91,73170.0,31.8453,31.8704,31.7782,31.7949,73170.0
2020-01-24 15:40:00,37.9,37.9,37.83,37.87,103470.0,31.7866,31.7866,31.7278,31.7614,103470.0
2020-01-24 15:50:00,37.86,38.0,37.83,37.94,425845.0,31.753,31.8704,31.7278,31.8201,425845.0
2020-01-27 09:30:00,37.67,37.78,37.39,37.44,52003.0,31.5937,31.6859,31.3588,31.4008,52003.0
2020-01-27 09:40:00,37.43,37.43,37.22,37.32,53331.0,31.3924,31.3924,31.2162,31.3001,53331.0
2020-01-27 09:50:00,37.32,37.45,37.26,37.44,47204.0,31.3001,31.4091,31.2498,31.4008,47204.0
2020-01-27 10:00:00,37.44,37.44,37.28,37.43,39993.0,31.4008,31.4008,31.2666,31.3924,39993.0
2020-01-27 10:10:00,37.43,37.44,37.18,37.19,31829.0,31.3924,31.4008,31.1827,31.1911,31829.0
2020-01-27 10:20:00,37.18,37.3,37.15,37.26,30060.0,31.1827,31.2833,31.1575,31.2498,30060.0
2020-01-27 10:30:00,37.26,37.27,37.12,37.2,32255.0,31.2498,31.2582,31.1324,31.1995,32255.0
2020-01-27 10:40:00,37.2,37.29,37.19,37.29,26272.0,31.1995,31.2749,31.1911,31.2749,26272.0
2020-01-27 10:50:00,37.28,37.28,37.15,37.17,25580.0,31.2666,31.2666,31.1575,31.1743,25580.0
2020-01-27 11:00:00,37.15,37.28,37.12,37.2,24866.0,31.1575,31.2666,31.1324,31.1995,24866.0
2020-01-27 11:10:00,37.2,37.2,37.1,37.13,18654.0,31.1995,31.1995,31.1156,31.1408,18654.0
2020-01-27 11:20:00,37.13,37.16,37.06,37.06,25727.0,31.1408,31.1659,31.082,31.082,25727.0
2020-01-27 11:30:00,37.06,37.12,37.04,37.09,25174.0,31.082,31.1324,31.0653,31.1072,25174.0
2020-01-27 11:40:00,37.08,37.09,36.97,36.98,24396.0,31.0988,31.1072,31.0066,31.015,24396.0
2020-01-27 11:50:00,36.98,37.06,36.96,37.04,27726.0,31.015,31.082,30.9982,31.0653,27726.0
2020-01-27 12:00:00,37.04,37.04,36.95,36.95,20735.0,31.0653,31.0653,30.9898,30.9898,20735.0
2020-01-27 12:10:00,36.95,36.96,36.88,36.89,39765.0,30.9898,30.9982,30.9311,30.9395,39765.0
2020-01-27 12:20:00,36.89,36.96,36.86,36.88,29261.0,30.9395,30.9982,30.9143,30.9311,29261.0
2020-01-27 12:30:00,36.89,36.91,36.83,36.84,21425.0,30.9395,30.9562,30.8891,30.8975,21425.0
2020-01-27 12:40:00,36.83,36.9,36.82,36.88,34573.0,30.8891,30.9479,30.8808,30.9311,34573.0
2020-01-27 12:50:00,36.88,36.9,36.83,36.83,21062.0,30.9311,30.9479,30.8891,30.8891,21062.0
2020-01-27 13:00:00,36.84,36.88,36.82,36.83,30666.0,30.8975,30.9311,30.8808,30.8891,30666.0
2020-01-27 13:10:00,36.84,36.91,36.82,36.91,25123.0,30.8975,30.9562,30.8808,30.9562,25123.0
2020-01-27 13:20:00,36.92,36.93,36.89,36.91,15902.0,30.9646,30.973,30.9395,30.9562,15902.0
2020-01-27 13:30:00,36.91,36.97,36.9,36.95,24869.0,30.9562,31.0066,30.9479,30.9898,24869.0
2020-01-27 13:40:00,36.95,36.95,36.87,36.93,24340.0,30.9898,30.9898,30.9227,30.973,24340.0
2020-01-27 13:50:00,36.93,36.98,36.89,36.98,31880.0,30.973,31.015,30.9395,31.015,31880.0
2020-01-27 14:00:00,36.98,37.06,36.96,37.06,22852.0,31.015,31.082,30.9982,31.082,22852.0
2020-01-27 14:10:00,37.05,37.06,36.98,36.99,24598.0,31.0737,31.082,31.015,31.0233,24598.0
2020-01-27 14:20:00,36.98,37.03,36.97,37.02,23583.0,31.015,31.0569,31.0066,31.0485,23583.0
2020-01-27 14:30:00,37.02,37.03,36.98,37.0,23626.0,31.0485,31.0569,31.015,31.0317,23626.0
2020-01-27 14:40:00,37.02,37.04,36.97,36.99,25122.0,31.0485,31.0653,31.0066,31.0233,25122.0
2020-01-27 14:50:00,36.99,37.01,36.96,37.0,29376.0,31.0233,31.0401,30.9982,31.0317,29376.0
2020-01-27 15:00:00,36.99,37.05,36.99,37.02,45681.0,31.0233,31.0737,31.0233,31.0485,45681.0
2020-01-27 15:10:00,37.02,37.05,36.98,37.05,45911.0,31.0485,31.0737,31.015,31.0737,45911.0
2020-01-27 15:20:00,37.05,37.09,37.02,37.05,30966.0,31.0737,31.1072,31.0485,31.0737,30966.0
2020-01-27 15:30:00,37.04,37.04,36.91,36.96,57985.0,31.0653,31.0653,30.9562,30.9982,57985.0
2020-01-27 15:40:00,36.96,36.96,36.86,36.87,50827.0,30.9982,30.9982,30.9143,30.9227,50827.0
2020-01-27 15:50:00,36.87,36.88,36.8,36.81,236292.0,30.9227,30.9311,30.864,30.8724,236292.0
2020-01-28 09:30:00,37.0,37.03,36.83,36.95,40464.0,31.0317,31.0569,30.8891,30.9898,40464.0
2020-01-28 09:40:00,36.95,36.98,36.89,36.98,28790.0,30.9898,31.015,30.9395,31.015,28790.0
2020-01-28 09:50:00,36.98,37.19,36.98,37.11,38187.0,31.015,31.1911,31.015,31.124,38187.0
2020-01-28 10:00:00,37.11,37.25,37.06,37.24,32123.0,31.124,31.2414,31.082,31.233,32123.0
2020-01-28 10:10:00,37.25,37.29,37.19,37.26,30189.0,31.2414,31.2749,31.1911,31.2498,30189.0
2020-01-28 10:20:00,37.25,37.26,37.11,37.13,31592.0,31.2414,31.2498,31.124,31.1408,31592.0
2020-01-28 10:30:00,37.14,37.14,37.06,37.12,27048.0,31.1491,31.1491,31.082,31.1324,27048.0
2020-01-28 10:40:00,37.12,37.14,37.04,37.08,24747.0,31.1324,31.1491,31.0653,31.0988,24747.0
2020-01-28 10:50:00,37.08,37.2,37.05,37.2,28529.0,31.0988,31.1995,31.0737,31.1995,28529.0
2020-01-28 11:00:00,37.22,37.28,37.18,37.25,22179.0,31.2162,31.2666,31.1827,31.2414,22179.0
2020-01-28 11:10:00,37.24,37.25,37.19,37.2,33725.0,31.233,31.2414,31.1911,31.1995,33725.0
2020-01-28 11:20:00,37.2,37.26,37.19,37.26,24721.0,31.1995,31.2498,31.1911,31.2498,24721.0
2020-01-28 11:30:00,37.25,37.26,37.15,37.16,19801.0,31.2414,31.2498,31.1575,31.1659,19801.0
2020-01-28 11:40:00,37.15,37.16,37.11,37.12,14011.0,31.1575,31.1659,31.124,31.1324,14011.0
2020-01-28 11:50:00,37.12,37.13,37.03,37.05,26033.0,31.1324,31.1408,31.0569,31.0737,26033.0
2020-01-28 12:00:00,37.05,37.09,37.03,37.09,28675.0,31.0737,31.1072,31.0569,31.1072,28675.0
2020-01-28 12:10:00,37.09,37.14,37.08,37.14,15558.0,31.1072,31.1491,31.0988,31.1491,15558.0
2020-01-28 12:20:00,37.13,37.19,37.12,37.18,27085.0,31.1408,31.1911,31.1324,31.1827,27085.0
2020-01-28 12:30:00,37.18,37.18,37.1,37.11,9182.0,31.1827,31.1827,31.1156,31.124,9182.0
2020-01-28 12:40:00,37.1,37.13,37.09,37.12,8822.0,31.1156,31.1408,31.1072,31.1324,8822.0
2020-01-28 12:50:00,37.12,37.13,37.08,37.09,9831.0,31.1324,31.1408,31.0988,31.1072,9831.0
2020-01-28 13:00:00,37.09,37.12,37.06,37.07,10145.0,31.1072,31.1324,31.082,31.0904,10145.0
2020-01-28 13:10:00,37.07,37.08,37.04,37.05,12482.0,31.0904,31.0988,31.0653,31.0737,12482.0
2020-01-28 13:20:00,37.05,37.06,37.04,37.05,13917.0,31.0737,31.082,31.0653,31.0737,13917.0
2020-01-28 13:30:00,37.05,37.08,37.04,37.07,11374.0,31.0737,31.0988,31.0653,31.0904,11374.0
2020-01-28 13:40:00,37.07,37.12,37.06,37.12,27851.0,31.0904,31.1324,31.082,31.1324,27851.0
2020-01-28 13:50:00,37.12,37.13,37.07,37.09,13296.0,31.1324,31.1408,31.0904,31.1072,13296.0
2020-01-28 14:00:00,37.09,37.1,37.07,37.09,13727.0,31.1072,31.1156,31.0904,31.1072,13727.0
2020-01-28 14:10:00,37.09,37.16,37.07,37.15,23482.0,31.1072,31.1659,31.0904,31.1575,23482.0
2020-01-28 14:20:00,37.15,37.15,37.1,37.1,16710.0,31.1575,31.1575,31.1156,31.1156,16710.0
2020-01-28 14:30:00,37.1,37.18,37.08,37.16,17638.0,31.1156,31.1827,31.0988,31.1659,17638.0
2020-01-28 14:40:00,37.17,37.17,37.13,37.14,22947.0,31.1743,31.1743,31.1408,31.1491,22947.0
2020-01-28 14:50:00,37.13,37.14,37.08,37.09,23228.0,31.1408,31.1491,31.0988,31.1072,23228.0
2020-01-28 15:00:00,37.09,37.09,37.02,37.04,23452.0,31.1072,31.1072,31.0485,31.0653,23452.0
2020-01-28 15:10:00,37.04,37.1,37.03,37.08,17211.0,31.0653,31.1156,31.0569,31.0988,17211.0
2020-01-28 15:20:00,37.08,37.12,37.07,37.09,28679.0,31.0988,31.1324,31.0904,31.1072,28679.0
2020-01-28 15:30:00,37.09,37.1,37.05,37.05,44061.0,31.1072,31.1156,31.0737,31.0737,44061.0
2020-01-28 15:40:00,37.06,37.07,37.03,37.05,45843.0,31.082,31.0904,31.0569,31.0737,45843.0
2020-01-28 15:50:00,37.04,37.06,36.99,37.0,233514.0,31.0653,31.082,31.0233,31.0317,233514.0
2020-01-29 09:30:00,36.96,37.0,36.84,36.86,22668.0,30.9982,31.0317,30.8975,30.9143,22668.0
2020-01-29 09:40:00,36.86,36.87,36.74,36.81,31288.0,30.9143,30.9227,30.8137,30.8724,31288.0
2020-01-29 09:50:00,36.82,36.87,36.72,36.75,18155.0,30.8808,30.9227,30.7969,30.8221,18155.0
2020-01-29 10:00:00,36.76,36.76,36.58,36.61,35168.0,30.8304,30.8304,30.6795,30.7046,35168.0
2020-01-29 10:10:00,36.61,36.68,36.59,36.64,74549.0,30.7046,30.7633,30.6879,30.7298,74549.0
2020-01-29 10:20:00,36.64,36.72,36.62,36.65,51852.0,30.7298,30.7969,30.713,30.7382,51852.0
2020-01-29 10:30:00,36.64,36.7,36.54,36.68,70280.0,30.7298,30.7801,30.6459,30.7633,70280.0
2020-01-29 10:40:00,36.68,36.68,36.61,36.66,27626.0,30.7633,30.7633,30.7046,30.7466,27626.0
2020-01-29 10:50:00,36.66,36.77,36.66,36.76,22986.0,30.7466,30.8388,30.7466,30.8304,22986.0
2020-01-29 11:00:00,36.77,36.78,36.62,36.67,23226.0,30.8388,30.8472,30.713,30.755,23226.0
2020-01-29 11:10:00,36.69,36.7,36.61,36.62,19960.0,30.7717,30.7801,30.7046,30.713,19960.0
2020-01-29 11:20:00,36.62,36.71,36.6,36.7,33697.0,30.713,30.7885,30.6962,30.7801,33697.0
2020-01-29 11:30:00,36.7,36.72,36.59,36.61,54029.0,30.7801,30.7969,30.6879,30.7046,54029.0
2020-01-29 11:40:00,36.63,36.63,36.55,36.55,23681.0,30.7214,30.7214,30.6543,30.6543,23681.0
2020-01-29 11:50:00,36.56,36.57,36.49,36.51,22267.0,30.6627,30.6711,30.604,30.6208,22267.0
2020-01-29 12:00:00,36.51,36.51,36.36,36.45,28425.0,30.6208,30.6208,30.495,30.5704,28425.0
2020-01-29 12:10:00,36.45,36.48,36.42,36.46,28272.0,30.5704,30.5956,30.5453,30.5788,28272.0
2020-01-29 12:20:00,36.47,36.5,36.43,36.48,30834.0,30.5872,30.6124,30.5537,30.5956,30834.0
2020-01-29 12:30:00,36.49,36.55,36.46,36.52,61720.0,30.604,30.6543,30.5788,30.6292,61720.0
2020-01-29 12:40:00,36.53,36.66,36.53,36.64,24769.0,30.6375,30.7466,30.6375,30.7298,24769.0
2020-01-29 12:50:00,36.65,36.66,36.6,36.64,27273.0,30.7382,30.7466,30.6962,30.7298,27273.0
2020-01-29 13:00:00,36.63,36.74,36.63,36.74,19132.0,30.7214,30.8137,30.7214,30.8137,19132.0
2020-01-29 13:10:00,36.74,36.76,36.71,36.74,23533.0,30.8137,30.8304,30.7885,30.8137,23533.0
2020-01-29 13:20:00,36.74,36.75,36.7,36.75,13415.0,30.8137,30.8221,30.7801,30.8221,13415.0
2020-01-29 13:30:00,36.74,36.86,36.73,36.85,24568.0,30.8137,30.9143,30.8053,30.9059,24568.0
2020-01-29 13:40:00,36.85,36.94,36.84,36.94,28637.0,30.9059,30.9814,30.8975,30.9814,28637.0
2020-01-29 13:50:00,36.94,37.02,36.94,37.02,66625.0,30.9814,31.0485,30.9814,31.0485,66625.0
2020-01-29 14:00:00,37.01,37.09,36.99,37.02,31312.0,31.0401,31.1072,31.0233,31.0485,31312.0
2020-01-29 14:10:00,37.03,37.05,36.98,37.01,32598.0,31.0569,31.0737,31.015,31.0401,32598.0
2020-01-29 14:20:00,37.01,37.03,36.94,37.03,23883.0,31.0401,31.0569,30.9814,31.0569,23883.0
2020-01-29 14:30:00,37.03,37.03,36.96,37.03,19943.0,31.0569,31.0569,30.9982,31.0569,19943.0
2020-01-29 14:40:00,37.03,37.11,37.01,37.11,34483.0,31.0569,31.124,31.0401,31.124,34483.0
2020-01-29 14:50:00,37.11,37.11,37.05,37.1,28845.0,31.124,31.124,31.0737,31.1156,28845.0
2020-01-29 15:00:00,37.11,37.12,37.03,37.12,38663.0,31.124,31.1324,31.0569,31.1324,38663.0
2020-01-29 15:10:00,37.12,37.14,37.03,37.12,43785.0,31.1324,31.1491,31.0569,31.1324,43785.0
2020-01-29 15:20:00,37.12,37.17,37.07,37.15,26271.0,31.1324,31.1743,31.0904,31.1575,26271.0
2020-01-29 15:30:00,37.14,37.21,37.11,37.2,56068.0,31.1491,31.2079,31.124,31.1995,56068.0
2020-01-29 15:40:00,37.2,37.24,37.18,37.2,74464.0,31.1995,31.233,31.1827,31.1995,74464.0
2020-01-29 15:50:00,37.2,37.26,37.13,37.15,241974.0,31.1995,31.2498,31.1408,31.1575,241974.0
2020-01-30 09:30:00,37.2,37.2,36.89,36.96,50105.0,31.1995,31.1995,30.9395,30.9982,50105.0
2020-01-30 09:40:00,36.96,36.96,36.76,36.77,32161.0,30.9982,30.9982,30.8304,30.8388,32161.0
2020-01-30 09:50:00,36.77,36.82,36.58,36.76,41504.0,30.8388,30.8808,30.6795,30.8304,41504.0
2020-01-30 10:00:00,36.76,36.94,36.76,36.85,21336.0,30.8304,30.9814,30.8304,30.9059,21336.0
2020-01-30 10:10:00,36.86,36.93,36.8,36.85,34493.0,30.9143,30.973,30.864,30.9059,34493.0
2020-01-30 10:20:00,36.84,36.9,36.81,36.87,24828.0,30.8975,30.9479,30.8724,30.9227,24828.0
2020-01-30 10:30:00,36.87,36.9,36.83,36.87,18886.0,30.9227,30.9479,30.8891,30.9227,18886.0
2020-01-30 10:40:00,36.87,36.87,36.72,36.75,24716.0,30.9227,30.9227,30.7969,30.8221,24716.0
2020-01-30 10:50:00,36.74,36.81,36.72,36.79,28995.0,30.8137,30.8724,30.7969,30.8556,28995.0
2020-01-30 11:00:00,36.8,36.94,36.8,36.92,33190.0,30.864,30.9814,30.864,30.9646,33190.0
2020-01-30 11:10:00,36.93,37.05,36.92,37.05,21984.0,30.973,31.0737,30.9646,31.0737,21984.0
2020-01-30 11:20:00,37.04,37.04,36.95,37.01,50065.0,31.0653,31.0653,30.9898,31.0401,50065.0
2020-01-30 11:30:00,37.01,37.1,37.0,37.08,25875.0,31.0401,31.1156,31.0317,31.0988,25875.0
2020-01-30 11:40:00,37.08,37.14,37.08,37.09,20269.0,31.0988,31.1491,31.0988,31.1072,20269.0
2020-01-30 11:50:00,37.09,37.1,37.03,37.04,73837.0,31.1072,31.1156,31.0569,31.0653,73837.0
2020-01-30 12:00:00,37.04,37.06,37.02,37.05,35025.0,31.0653,31.082,31.0485,31.0737,35025.0
2020-01-30 12:10:00,37.05,37.09,37.04,37.07,14564.0,31.0737,31.1072,31.0653,31.0904,14564.0
2020-01-30 12:20:00,37.08,37.09,37.04,37.05,18786.0,31.0988,31.1072,31.0653,31.0737,18786.0
2020-01-30 12:30:00,37.05,37.06,37.0,37.01,34204.0,31.0737,31.082,31.0317,31.0401,34204.0
2020-01-30 12:40:00,37.01,37.02,36.98,36.98,37064.0,31.0401,31.0485,31.015,31.015,37064.0
2020-01-30 12:50:00,37.0,37.05,36.99,37.02,24076.0,31.0317,31.0737,31.0233,31.0485,24076.0
2020-01-30 13:00:00,37.03,37.06,36.98,36.98,42208.0,31.0569,31.082,31.015,31.015,42208.0
2020-01-30 13:10:00,36.98,37.01,36.88,36.88,19040.0,31.015,31.0401,30.9311,30.9311,19040.0
2020-01-30 13:20:00,36.89,36.9,36.85,36.87,25758.0,30.9395,30.9479,30.9059,30.9227,25758.0
2020-01-30 13:30:00,36.87,36.9,36.84,36.9,50860.0,30.9227,30.9479,30.8975,30.9479,50860.0
2020-01-30 13:40:00,36.9,36.94,36.88,36.89,20019.0,30.9479,30.9814,30.9311,30.9395,20019.0
2020-01-30 13:50:00,36.88,36.88,36.83,36.87,21504.0,30.9311,30.9311,30.8891,30.9227,21504.0
2020-01-30 14:00:00,36.87,36.9,36.85,36.87,21374.0,30.9227,30.9479,30.9059,30.9227,21374.0
2020-01-30 14:10:00,36.88,36.92,36.87,36.91,23972.0,30.9311,30.9646,30.9227,30.9562,23972.0
2020-01-30 14:20:00,36.91,36.97,36.91,36.91,46104.0,30.9562,31.0066,30.9562,30.9562,46104.0
2020-01-30 14:30:00,36.91,36.92,36.88,36.92,24811.0,30.9562,30.9646,30.9311,30.9646,24811.0
2020-01-30 14:40:00,36.91,37.03,36.91,36.97,46302.0,30.9562,31.0569,30.9562,31.0066,46302.0
2020-01-30 14:50:00,36.98,37.01,36.93,36.98,29510.0,31.015,31.0401,30.973,31.015,29510.0
2020-01-30 15:00:00,36.99,37.06,36.98,37.02,32126.0,31.0233,31.082,31.015,31.0485,32126.0
2020-01-30 15:10:00,37.02,37.09,37.02,37.06,34400.0,31.0485,31.1072,31.0485,31.082,34400.0
2020-01-30 15:20:00,37.05,37.14,37.04,37.08,39433.0,31.0737,31.1491,31.0653,31.0988,39433.0
2020-01-30 15:30:00,37.08,37.15,37.07,37.14,45648.0,31.0988,31.1575,31.0904,31.1491,45648.0
2020-01-30 15:40:00,37.14,37.2,37.12,37.18,56486.0,31.1491,31.1995,31.1324,31.1827,56486.0
2020-01-30 15:50:00,37.18,37.22,37.16,37.16,264439.0,31.1827,31.2162,31.1659,31.1659,264439.0
2020-01-31 09:30:00,36.7,36.92,36.7,36.91,25356.0,31.0304,31.2164,31.0304,31.208,25356.0
2020-01-31 09:40:00,36.91,36.91,36.8,36.84,22111.0,31.208,31.208,31.115,31.1488,22111.0
2020-01-31 09:50:00,36.84,36.93,36.83,36.86,45935.0,31.1488,31.2249,31.1403,31.1657,45935.0
2020-01-31 10:00:00,36.88,37.04,36.8,36.99,53316.0,31.1826,31.3179,31.115,31.2756,53316.0
2020-01-31 10:10:00,37.0,37.14,36.97,37.07,32743.0,31.2841,31.4025,31.2587,31.3433,32743.0
2020-01-31 10:20:00,37.07,37.09,36.98,37.0,58277.0,31.3433,31.3602,31.2672,31.2841,58277.0
2020-01-31 10:30:00,37.0,37.0,36.93,36.94,29686.0,31.2841,31.2841,31.2249,31.2334,29686.0
2020-01-31 10:40:00,36.93,37.01,36.93,37.01,75438.0,31.2249,31.2925,31.2249,31.2925,75438.0
2020-01-31 10:50:00,37.02,37.07,37.0,37.05,32776.0,31.301,31.3433,31.2841,31.3264,32776.0
2020-01-31 11:00:00,37.04,37.06,37.0,37.02,25977.0,31.3179,31.3348,31.2841,31.301,25977.0
2020-01-31 11:10:00,37.01,37.03,36.91,36.97,36710.0,31.2925,31.3094,31.208,31.2587,36710.0
2020-01-31 11:20:00,36.96,36.96,36.79,36.79,77254.0,31.2503,31.2503,31.1065,31.1065,77254.0
2020-01-31 11:30:00,36.8,36.81,36.66,36.66,46788.0,31.115,31.1234,30.9966,30.9966,46788.0
2020-01-31 11:40:00,36.67,36.74,36.65,36.73,41479.0,31.0051,31.0642,30.9882,31.0558,41479.0
2020-01-31 11:50:00,36.73,36.78,36.7,36.76,23265.0,31.0558,31.0981,31.0304,31.0812,23265.0
2020-01-31 12:00:00,36.76,36.79,36.74,36.75,26307.0,31.0812,31.1065,31.0642,31.0727,26307.0
2020-01-31 12:10:00,36.76,36.78,36.73,36.77,23714.0,31.0812,31.0981,31.0558,31.0896,23714.0
2020-01-31 12:20:00,36.77,36.85,36.77,36.83,19534.0,31.0896,31.1573,31.0896,31.1403,19534.0
2020-01-31 12:30:00,36.82,36.84,36.77,36.77,25504.0,31.1319,31.1488,31.0896,31.0896,25504.0
2020-01-31 12:40:00,36.77,36.78,36.71,36.71,35957.0,31.0896,31.0981,31.0389,31.0389,35957.0
2020-01-31 12:50:00,36.71,36.71,36.65,36.69,22274.0,31.0389,31.0389,30.9882,31.022,22274.0
2020-01-31 13:00:00,36.68,36.73,36.68,36.7,40824.0,31.0135,31.0558,31.0135,31.0304,40824.0
2020-01-31 13:10:00,36.69,36.7,36.66,36.7,22800.0,31.022,31.0304,30.9966,31.0304,22800.0
2020-01-31 13:20:00,36.7,36.74,36.68,36.73,24827.0,31.0304,31.0642,31.0135,31.0558,24827.0
2020-01-31 13:30:00,36.74,36.76,36.67,36.69,30355.0,31.0642,31.0812,31.0051,31.022,30355.0
2020-01-31 13:40:00,36.69,36.72,36.67,36.7,32850.0,31.022,31.0473,31.0051,31.0304,32850.0
2020-01-31 13:50:00,36.7,36.78,36.68,36.75,23013.0,31.0304,31.0981,31.0135,31.0727,23013.0
2020-01-31 14:00:00,36.75,36.81,36.73,36.75,59815.0,31.0727,31.1234,31.0558,31.0727,59815.0
2020-01-31 14:10:00,36.76,36.85,36.75,36.85,28313.0,31.0812,31.1573,31.0727,31.1573,28313.0
2020-01-31 14:20:00,36.85,36.86,36.77,36.84,30616.0,31.1573,31.1657,31.0896,31.1488,30616.0
2020-01-31 14:30:00,36.84,36.95,36.81,36.93,39817.0,31.1488,31.2418,31.1234,31.2249,39817.0
2020-01-31 14:40:00,36.93,36.95,36.85,36.86,40167.0,31.2249,31.2418,31.1573,31.1657,40167.0
2020-01-31 14:50:00,36.85,36.89,36.79,36.86,49018.0,31.1573,31.1911,31.1065,31.1657,49018.0
2020-01-31 15:00:00,36.86,36.94,36.86,36.89,56677.0,31.1657,31.2334,31.1657,31.1911,56677.0
2020-01-31 15:10:00,36.89,36.89,36.82,36.87,56479.0,31.1911,31.1911,31.1319,31.1742,56479.0
2020-01-31 15:20:00,36.87,36.91,36.83,36.89,76093.0,31.1742,31.208,31.1403,31.1911,76093.0
2020-01-31 15:30:00,36.89,36.91,36.82,36.83,93596.0,31.1911,31.208,31.1319,31.1403,93596.0
2020-01-31 15:40:00,36.82,36.95,36.74,36.88,145506.0,31.1319,31.2418,31.0642,31.1826,145506.0
2020-01-31 15:50:00,36.88,37.03,36.85,36.89,426521.0,31.1826,31.3094,31.1573,31.1911,426521.0
2020-02-03 09:30:00,37.03,37.24,36.97,37.06,67667.0,31.3094,31.487,31.2587,31.3348,67667.0
2020-02-03 09:40:00,37.13,37.16,37.1,37.12,14289.0,31.394,31.4194,31.3686,31.3855,14289.0
2020-02-03 09:50:00,37.11,37.18,37.09,37.13,30839.0,31.3771,31.4363,31.3602,31.394,30839.0
2020-02-03 10:00:00,37.15,37.19,37.1,37.17,30526.0,31.4109,31.4447,31.3686,31.4278,30526.0
2020-02-03 10:10:00,37.18,37.19,37.11,37.16,26483.0,31.4363,31.4447,31.3771,31.4194,26483.0
2020-02-03 10:20:00,37.16,37.37,37.13,37.34,27109.0,31.4194,31.5969,31.394,31.5716,27109.0
2020-02-03 10:30:00,37.36,37.36,37.29,37.3,29725.0,31.5885,31.5885,31.5293,31.5377,29725.0
2020-02-03 10:40:00,37.3,37.32,37.2,37.21,16783.0,31.5377,31.5546,31.4532,31.4616,16783.0
2020-02-03 10:50:00,37.21,37.31,37.21,37.29,13739.0,31.4616,31.5462,31.4616,31.5293,13739.0
2020-02-03 11:00:00,37.29,37.3,37.25,37.3,35628.0,31.5293,31.5377,31.4955,31.5377,35628.0
2020-02-03 11:10:00,37.3,37.3,37.21,37.23,32431.0,31.5377,31.5377,31.4616,31.4786,32431.0
2020-02-03 11:20:00,37.23,37.32,37.23,37.32,16191.0,31.4786,31.5546,31.4786,31.5546,16191.0
2020-02-03 11:30:00,37.32,37.34,37.28,37.34,20516.0,31.5546,31.5716,31.5208,31.5716,20516.0
2020-02-03 11:40:00,37.33,37.38,37.27,37.37,44605.0,31.5631,31.6054,31.5124,31.5969,44605.0
2020-02-03 11:50:00,37.37,37.51,37.37,37.51,36334.0,31.5969,31.7153,31.5969,31.7153,36334.0
2020-02-03 12:00:00,37.52,37.55,37.47,37.48,39739.0,31.7238,31.7491,31.6815,31.6899,39739.0
2020-02-03 12:10:00,37.49,37.51,37.43,37.43,17115.0,31.6984,31.7153,31.6477,31.6477,17115.0
2020-02-03 12:20:00,37.44,37.48,37.37,37.45,24373.0,31.6561,31.6899,31.5969,31.6646,24373.0
2020-02-03 12:30:00,37.45,37.49,37.44,37.45,14295.0,31.6646,31.6984,31.6561,31.6646,14295.0
2020-02-03 12:40:00,37.46,37.49,37.43,37.48,39608.0,31.673,31.6984,31.6477,31.6899,39608.0
2020-02-03 12:50:00,37.48,37.55,37.47,37.53,13599.0,31.6899,31.7491,31.6815,31.7322,13599.0
2020-02-03 13:00:00,37.53,37.6,37.52,37.56,22086.0,31.7322,31.7914,31.7238,31.7576,22086.0
2020-02-03 13:10:00,37.57,37.6,37.53,37.57,43547.0,31.766,31.7914,31.7322,31.766,43547.0
2020-02-03 13:20:00,37.58,37.62,37.54,37.57,39154.0,31.7745,31.8083,31.7407,31.766,39154.0
2020-02-03 13:30:00,37.56,37.67,37.55,37.67,33230.0,31.7576,31.8506,31.7491,31.8506,33230.0
2020-02-03 13:40:00,37.67,37.68,37.55,37.61,33059.0,31.8506,31.859,31.7491,31.7998,33059.0
2020-02-03 13:50:00,37.62,37.65,37.56,37.61,24551.0,31.8083,31.8337,31.7576,31.7998,24551.0
2020-02-03 14:00:00,37.62,37.64,37.59,37.63,20602.0,31.8083,31.8252,31.7829,31.8168,20602.0
2020-02-03 14:10:00,37.64,37.64,37.59,37.62,21770.0,31.8252,31.8252,31.7829,31.8083,21770.0
2020-02-03 14:20:00,37.62,37.68,37.62,37.66,41112.0,31.8083,31.859,31.8083,31.8421,41112.0
2020-02-03 14:30:00,37.65,37.67,37.63,37.64,21982.0,31.8337,31.8506,31.8168,31.8252,21982.0
2020-02-03 14:40:00,37.64,37.7,37.61,37.7,27143.0,31.8252,31.8759,31.7998,31.8759,27143.0
2020-02-03 14:50:00,37.7,37.73,37.68,37.7,33751.0,31.8759,31.9013,31.859,31.8759,33751.0
2020-02-03 15:00:00,37.7,37.72,37.67,37.7,41667.0,31.8759,31.8929,31.8506,31.8759,41667.0
2020-02-03 15:10:00,37.7,37.7,37.59,37.63,50612.0,31.8759,31.8759,31.7829,31.8168,50612.0
2020-02-03 15:20:00,37.63,37.69,37.61,37.68,49654.0,31.8168,31.8675,31.7998,31.859,49654.0
2020-02-03 15:30:00,37.69,37.73,37.66,37.7,87595.0,31.8675,31.9013,31.8421,31.8759,87595.0
2020-02-03 15:40:00,37.7,37.75,37.63,37.63,65846.0,31.8759,31.9182,31.8168,31.8168,65846.0
2020-02-03 15:50:00,37.63,37.63,37.51,37.53,238554.0,31.8168,31.8168,31.7153,31.7322,238554.0
2020-02-04 09:30:00,37.67,37.71,37.42,37.63,67774.0,31.8506,31.8844,31.6392,31.8168,67774.0
2020-02-04 09:40:00,37.63,37.99,37.63,37.94,49727.0,31.8168,32.1211,31.8168,32.0789,49727.0
2020-02-04 09:50:00,37.95,38.12,37.83,37.84,48035.0,32.0873,32.2311,31.9859,31.9943,48035.0
2020-02-04 10:00:00,37.84,37.85,37.64,37.72,34314.0,31.9943,32.0028,31.8252,31.8929,34314.0
2020-02-04 10:10:00,37.72,37.72,37.58,37.64,59461.0,31.8929,31.8929,31.7745,31.8252,59461.0
2020-02-04 10:20:00,37.65,37.69,37.6,37.68,21220.0,31.8337,31.8675,31.7914,31.859,21220.0
2020-02-04 10:30:00,37.68,37.72,37.67,37.72,27819.0,31.859,31.8929,31.8506,31.8929,27819.0
2020-02-04 10:40:00,37.74,37.86,37.71,37.73,126784.0,31.9098,32.0112,31.8844,31.9013,126784.0
2020-02-04 10:50:00,37.72,37.75,37.61,37.65,120267.0,31.8929,31.9182,31.7998,31.8337,120267.0
2020-02-04 11:00:00,37.65,37.67,37.52,37.56,59161.0,31.8337,31.8506,31.7238,31.7576,59161.0
2020-02-04 11:10:00,37.58,37.65,37.57,37.63,60147.0,31.7745,31.8337,31.766,31.8168,60147.0
2020-02-04 11:20:00,37.63,37.65,37.58,37.6,38940.0,31.8168,31.8337,31.7745,31.7914,38940.0
2020-02-04 11:30:00,37.61,37.64,37.52,37.64,51983.0,31.7998,31.8252,31.7238,31.8252,51983.0
2020-02-04 11:40:00,37.65,37.69,37.64,37.69,14483.0,31.8337,31.8675,31.8252,31.8675,14483.0
2020-02-04 11:50:00,37.7,37.72,37.65,37.66,20619.0,31.8759,31.8929,31.8337,31.8421,20619.0
2020-02-04 12:00:00,37.68,37.69,37.61,37.69,36658.0,31.859,31.8675,31.7998,31.8675,36658.0
2020-02-04 12:10:00,37.68,37.76,37.67,37.76,29716.0,31.859,31.9267,31.8506,31.9267,29716.0
2020-02-04 12:20:00,37.75,37.82,37.73,37.81,21519.0,31.9182,31.9774,31.9013,31.969,21519.0
2020-02-04 12:30:00,37.81,37.84,37.71,37.72,17064.0,31.969,31.9943,31.8844,31.8929,17064.0
2020-02-04 12:40:00,37.72,37.8,37.72,37.79,17103.0,31.8929,31.9605,31.8929,31.952,17103.0
2020-02-04 12:50:00,37.79,37.84,37.77,37.79,21513.0,31.952,31.9943,31.9351,31.952,21513.0
2020-02-04 13:00:00,37.81,37.89,37.74,37.86,29885.0,31.969,32.0366,31.9098,32.0112,29885.0
2020-02-04 13:10:00,37.86,37.86,37.75,37.76,12957.0,32.0112,32.0112,31.9182,31.9267,12957.0
2020-02-04 13:20:00,37.76,37.81,37.72,37.8,23048.0,31.9267,31.969,31.8929,31.9605,23048.0
2020-02-04 13:30:00,37.8,37.8,37.72,37.74,19798.0,31.9605,31.9605,31.8929,31.9098,19798.0
2020-02-04 13:40:00,37.77,37.82,37.75,37.76,118370.0,31.9351,31.9774,31.9182,31.9267,118370.0
2020-02-04 13:50:00,37.76,37.76,37.6,37.69,41910.0,31.9267,31.9267,31.7914,31.8675,41910.0
2020-02-04 14:00:00,37.69,37.69,37.62,37.63,17914.0,31.8675,31.8675,31.8083,31.8168,17914.0
2020-02-04 14:10:00,37.64,37.64,37.55,37.55,29322.0,31.8252,31.8252,31.7491,31.7491,29322.0
2020-02-04 14:20:00,37.55,37.71,37.54,37.7,25732.0,31.7491,31.8844,31.7407,31.8759,25732.0
2020-02-04 14:30:00,37.7,37.71,37.65,37.69,27219.0,31.8759,31.8844,31.8337,31.8675,27219.0
2020-02-04 14:40:00,37.7,37.7,37.66,37.66,19114.0,31.8759,31.8759,31.8421,31.8421,19114.0
2020-02-04 14:50:00,37.66,37.71,37.62,37.7,75637.0,31.8421,31.8844,31.8083,31.8759,75637.0
2020-02-04 15:00:00,37.7,37.71,37.62,37.62,39444.0,31.8759,31.8844,31.8083,31.8083,39444.0
2020-02-04 15:10:00,37.63,37.67,37.59,37.65,46372.0,31.8168,31.8506,31.7829,31.8337,46372.0
2020-02-04 15:20:00,37.64,37.7,37.64,37.64,55532.0,31.8252,31.8759,31.8252,31.8252,55532.0
2020-02-04 15:30:00,37.64,37.65,37.48,37.51,47535.0,31.8252,31.8337,31.6899,31.7153,47535.0
2020-02-04 15:40:00,37.51,37.51,37.36,37.36,88056.0,31.7153,31.7153,31.5885,31.5885,88056.0
2020-02-04 15:50:00,37.35,37.36,37.26,37.27,435987.0,31.58,31.5885,31.5039,31.5124,435987.0
2020-02-05 09:30:00,37.26,37.87,37.26,37.81,52526.0,31.5039,32.0197,31.5039,31.969,52526.0
2020-02-05 09:40:00,37.81,38.0,37.81,37.94,21278.0,31.969,32.1296,31.969,32.0789,21278.0
2020-02-05 09:50:00,37.93,37.97,37.86,37.93,28409.0,32.0704,32.1042,32.0112,32.0704,28409.0
2020-02-05 10:00:00,37.94,37.94,37.76,37.86,85384.0,32.0789,32.0789,31.9267,32.0112,85384.0
2020-02-05 10:10:00,37.87,38.16,37.87,38.12,31747.0,32.0197,32.2649,32.0197,32.2311,31747.0
2020-02-05 10:20:00,38.11,38.14,38.01,38.12,33609.0,32.2226,32.248,32.1381,32.2311,33609.0
2020-02-05 10:30:00,38.13,38.26,38.13,38.25,13404.0,32.2395,32.3494,32.2395,32.341,13404.0
2020-02-05 10:40:00,38.25,38.33,38.24,38.27,31744.0,32.341,32.4086,32.3325,32.3579,31744.0
2020-02-05 10:50:00,38.27,38.3,38.17,38.19,36687.0,32.3579,32.3833,32.2733,32.2902,36687.0
2020-02-05 11:00:00,38.19,38.27,38.13,38.22,56876.0,32.2902,32.3579,32.2395,32.3156,56876.0
2020-02-05 11:10:00,38.22,38.28,38.21,38.28,18522.0,32.3156,32.3663,32.3072,32.3663,18522.0
2020-02-05 11:20:00,38.29,38.3,38.19,38.2,17934.0,32.3748,32.3833,32.2902,32.2987,17934.0
2020-02-05 11:30:00,38.18,38.28,38.15,38.26,67552.0,32.2818,32.3663,32.2564,32.3494,67552.0
2020-02-05 11:40:00,38.26,38.4,38.25,38.31,45983.0,32.3494,32.4678,32.341,32.3917,45983.0
2020-02-05 11:50:00,38.31,38.35,38.25,38.26,29056.0,32.3917,32.4255,32.341,32.3494,29056.0
2020-02-05 12:00:00,38.25,38.34,38.25,38.34,9218.0,32.341,32.4171,32.341,32.4171,9218.0
2020-02-05 12:10:00,38.35,38.36,38.31,38.34,26122.0,32.4255,32.434,32.3917,32.4171,26122.0
2020-02-05 12:20:00,38.34,38.34,38.29,38.3,14229.0,32.4171,32.4171,32.3748,32.3833,14229.0
2020-02-05 12:30:00,38.31,38.32,38.28,38.32,10552.0,32.3917,32.4002,32.3663,32.4002,10552.0
2020-02-05 12:40:00,38.33,38.41,38.33,38.41,23754.0,32.4086,32.4763,32.4086,32.4763,23754.0
2020-02-05 12:50:00,38.4,38.41,38.29,38.3,33620.0,32.4678,32.4763,32.3748,32.3833,33620.0
2020-02-05 13:00:00,38.29,38.34,38.28,38.31,61866.0,32.3748,32.4171,32.3663,32.3917,61866.0
2020-02-05 13:10:00,38.31,38.36,38.3,38.32,12939.0,32.3917,32.434,32.3833,32.4002,12939.0
2020-02-05 13:20:00,38.33,38.34,38.28,38.29,36488.0,32.4086,32.4171,32.3663,32.3748,36488.0
2020-02-05 13:30:00,38.28,38.29,38.26,38.27,17300.0,32.3663,32.3748,32.3494,32.3579,17300.0
2020-02-05 13:40:00,38.28,38.3,38.26,38.28,38498.0,32.3663,32.3833,32.3494,32.3663,38498.0
2020-02-05 13:50:00,38.28,38.31,38.27,38.27,17193.0,32.3663,32.3917,32.3579,32.3579,17193.0
2020-02-05 14:00:00,38.27,38.3,38.2,38.21,55451.0,32.3579,32.3833,32.2987,32.3072,55451.0
2020-02-05 14:10:00,38.2,38.2,38.13,38.2,10614.0,32.2987,32.2987,32.2395,32.2987,10614.0
2020-02-05 14:20:00,38.2,38.26,38.19,38.22,13167.0,32.2987,32.3494,32.2902,32.3156,13167.0
2020-02-05 14:30:00,38.22,38.24,38.2,38.2,15266.0,32.3156,32.3325,32.2987,32.2987,15266.0
2020-02-05 14:40:00,38.2,38.2,38.16,38.18,13334.0,32.2987,32.2987,32.2649,32.2818,13334.0
2020-02-05 14:50:00,38.18,38.21,38.17,38.2,17686.0,32.2818,32.3072,32.2733,32.2987,17686.0
2020-02-05 15:00:00,38.19,38.21,38.14,38.14,77315.0,32.2902,32.3072,32.248,32.248,77315.0
2020-02-05 15:10:00,38.14,38.16,38.1,38.12,26778.0,32.248,32.2649,32.2142,32.2311,26778.0
2020-02-05 15:20:00,38.12,38.15,38.05,38.08,28973.0,32.2311,32.2564,32.1719,32.1972,28973.0
2020-02-05 15:30:00,38.09,38.1,37.99,38.03,57117.0,32.2057,32.2142,32.1211,32.155,57117.0
2020-02-05 15:40:00,38.02,38.05,37.94,37.95,112511.0,32.1465,32.1719,32.0789,32.0873,112511.0
2020-02-05 15:50:00,37.95,38.03,37.86,38.03,616758.0,32.0873,32.155,32.0112,32.155,616758.0
2020-02-06 09:30:00,38.11,38.2,37.96,38.13,26434.0,32.2226,32.2987,32.0958,32.2395,26434.0
2020-02-06 09:40:00,38.12,38.18,37.8,37.83,26881.0,32.2311,32.2818,31.9605,31.9859,26881.0
2020-02-06 09:50:00,37.8,37.91,37.73,37.86,16811.0,31.9605,32.0535,31.9013,32.0112,16811.0
2020-02-06 10:00:00,37.86,37.95,37.83,37.95,14277.0,32.0112,32.0873,31.9859,32.0873,14277.0
2020-02-06 10:10:00,37.95,38.03,37.91,37.97,24264.0,32.0873,32.155,32.0535,32.1042,24264.0
2020-02-06 10:20:00,37.95,38.0,37.92,37.98,22932.0,32.0873,32.1296,32.062,32.1127,22932.0
2020-02-06 10:30:00,37.97,37.97,37.8,37.85,14631.0,32.1042,32.1042,31.9605,32.0028,14631.0
2020-02-06 10:40:00,37.86,37.92,37.85,37.91,10624.0,32.0112,32.062,32.0028,32.0535,10624.0
2020-02-06 10:50:00,37.9,37.94,37.88,37.93,13009.0,32.045,32.0789,32.0281,32.0704,13009.0
2020-02-06 11:00:00,37.93,37.98,37.9,37.98,7737.0,32.0704,32.1127,32.045,32.1127,7737.0
2020-02-06 11:10:00,37.98,38.02,37.96,37.97,11370.0,32.1127,32.1465,32.0958,32.1042,11370.0
2020-02-06 11:20:00,37.98,38.0,37.96,37.97,13597.0,32.1127,32.1296,32.0958,32.1042,13597.0
2020-02-06 11:30:00,37.97,37.97,37.9,37.93,18488.0,32.1042,32.1042,32.045,32.0704,18488.0
2020-02-06 11:40:00,37.93,37.99,37.92,37.98,10157.0,32.0704,32.1211,32.062,32.1127,10157.0
2020-02-06 11:50:00,37.99,37.99,37.95,37.98,11418.0,32.1211,32.1211,32.0873,32.1127,11418.0
2020-02-06 12:00:00,37.97,37.99,37.96,37.98,10229.0,32.1042,32.1211,32.0958,32.1127,10229.0
2020-02-06 12:10:00,37.98,38.07,37.98,38.07,12132.0,32.1127,32.1888,32.1127,32.1888,12132.0
2020-02-06 12:20:00,38.08,38.08,38.04,38.08,12263.0,32.1972,32.1972,32.1634,32.1972,12263.0
2020-02-06 12:30:00,38.08,38.09,38.02,38.02,9981.0,32.1972,32.2057,32.1465,32.1465,9981.0
2020-02-06 12:40:00,38.02,38.03,38.0,38.01,6420.0,32.1465,32.155,32.1296,32.1381,6420.0
2020-02-06 12:50:00,38.01,38.09,38.01,38.07,25144.0,32.1381,32.2057,32.1381,32.1888,25144.0
2020-02-06 13:00:00,38.07,38.16,38.07,38.16,20834.0,32.1888,32.2649,32.1888,32.2649,20834.0
2020-02-06 13:10:00,38.16,38.16,38.09,38.13,19957.0,32.2649,32.2649,32.2057,32.2395,19957.0
2020-02-06 13:20:00,38.12,38.16,38.05,38.06,22742.0,32.2311,32.2649,32.1719,32.1803,22742.0
2020-02-06 13:30:00,38.08,38.08,38.01,38.02,17020.0,32.1972,32.1972,32.1381,32.1465,17020.0
2020-02-06 13:40:00,38.02,38.17,38.02,38.16,65588.0,32.1465,32.2733,32.1465,32.2649,65588.0
2020-02-06 13:50:00,38.16,38.21,38.15,38.18,78115.0,32.2649,32.3072,32.2564,32.2818,78115.0
2020-02-06 14:00:00,38.18,38.18,38.01,38.05,21919.0,32.2818,32.2818,32.1381,32.1719,21919.0
2020-02-06 14:10:00,38.06,38.06,38.02,38.04,27991.0,32.1803,32.1803,32.1465,32.1634,27991.0
2020-02-06 14:20:00,38.04,38.08,38.01,38.08,34048.0,32.1634,32.1972,32.1381,32.1972,34048.0
2020-02-06 14:30:00,38.08,38.12,38.05,38.09,41778.0,32.1972,32.2311,32.1719,32.2057,41778.0
2020-02-06 14:40:00,38.08,38.12,38.06,38.12,30881.0,32.1972,32.2311,32.1803,32.2311,30881.0
2020-02-06 14:50:00,38.12,38.16,38.09,38.16,60656.0,32.2311,32.2649,32.2057,32.2649,60656.0
2020-02-06 15:00:00,38.15,38.15,38.01,38.02,28738.0,32.2564,32.2564,32.1381,32.1465,28738.0
2020-02-06 15:10:00,38.02,38.05,37.95,37.98,41907.0,32.1465,32.1719,32.0873,32.1127,41907.0
2020-02-06 15:20:00,37.98,37.99,37.95,37.95,23258.0,32.1127,32.1211,32.0873,32.0873,23258.0
2020-02-06 15:30:00,37.95,37.98,37.94,37.98,49435.0,32.0873,32.1127,32.0789,32.1127,49435.0
2020-02-06 15:40:00,37.98,37.98,37.93,37.94,93206.0,32.1127,32.1127,32.0704,32.0789,93206.0
2020-02-06 15:50:00,37.94,37.97,37.82,37.83,402825.0,32.0789,32.1042,31.9774,31.9859,402825.0
2020-02-07 09:30:00,37.81,37.82,37.66,37.74,29885.0,31.969,31.9774,31.8421,31.9098,29885.0
2020-02-07 09:40:00,37.72,37.75,37.6,37.7,22046.0,31.8929,31.9182,31.7914,31.8759,22046.0
2020-02-07 09:50:00,37.7,37.78,37.67,37.77,22780.0,31.8759,31.9436,31.8506,31.9351,22780.0
2020-02-07 10:00:00,37.76,37.81,37.73,37.75,15102.0,31.9267,31.969,31.9013,31.9182,15102.0
2020-02-07 10:10:00,37.76,37.88,37.75,37.87,15944.0,31.9267,32.0281,31.9182,32.0197,15944.0
2020-02-07 10:20:00,37.88,37.95,37.87,37.93,15046.0,32.0281,32.0873,32.0197,32.0704,15046.0
2020-02-07 10:30:00,37.93,37.94,37.84,37.86,18757.0,32.0704,32.0789,31.9943,32.0112,18757.0
2020-02-07 10:40:00,37.86,37.9,37.82,37.89,15950.0,32.0112,32.045,31.9774,32.0366,15950.0
2020-02-07 10:50:00,37.9,37.92,37.88,37.89,18224.0,32.045,32.062,32.0281,32.0366,18224.0
2020-02-07 11:00:00,37.89,37.92,37.85,37.89,18315.0,32.0366,32.062,32.0028,32.0366,18315.0
2020-02-07 11:10:00,37.9,37.95,37.88,37.93,9116.0,32.045,32.0873,32.0281,32.0704,9116.0
2020-02-07 11:20:00,37.93,37.98,37.93,37.94,12574.0,32.0704,32.1127,32.0704,32.0789,12574.0
2020-02-07 11:30:00,37.95,37.98,37.89,37.91,17755.0,32.0873,32.1127,32.0366,32.0535,17755.0
2020-02-07 11:40:00,37.9,37.92,37.87,37.88,7817.0,32.045,32.062,32.0197,32.0281,7817.0
2020-02-07 11:50:00,37.88,37.95,37.88,37.95,17349.0,32.0281,32.0873,32.0281,32.0873,17349.0
2020-02-07 12:00:00,37.94,37.95,37.91,37.94,8969.0,32.0789,32.0873,32.0535,32.0789,8969.0
2020-02-07 12:10:00,37.93,37.95,37.91,37.94,9151.0,32.0704,32.0873,32.0535,32.0789,9151.0
2020-02-07 12:20:00,37.94,37.96,37.92,37.95,15742.0,32.0789,32.0958,32.062,32.0873,15742.0
2020-02-07 12:30:00,37.97,37.97,37.95,37.95,13114.0,32.1042,32.1042,32.0873,32.0873,13114.0
2020-02-07 12:40:00,37.96,37.99,37.95,37.99,8418.0,32.0958,32.1211,32.0873,32.1211,8418.0
2020-02-07 12:50:00,37.99,38.03,37.97,38.01,16814.0,32.1211,32.155,32.1042,32.1381,16814.0
2020-02-07 13:00:00,38.01,38.01,37.96,37.96,10011.0,32.1381,32.1381,32.0958,32.0958,10011.0
2020-02-07 13:10:00,37.97,37.97,37.95,37.95,10258.0,32.1042,32.1042,32.0873,32.0873,10258.0
2020-02-07 13:20:00,37.95,38.0,37.94,37.98,12302.0,32.0873,32.1296,32.0789,32.1127,12302.0
2020-02-07 13:30:00,37.99,38.01,37.97,37.98,25310.0,32.1211,32.1381,32.1042,32.1127,25310.0
2020-02-07 13:40:00,37.99,37.99,37.96,37.96,12686.0,32.1211,32.1211,32.0958,32.0958,12686.0
2020-02-07 13:50:00,37.97,37.98,37.89,37.9,26209.0,32.1042,32.1127,32.0366,32.045,26209.0
2020-02-07 14:00:00,37.91,37.93,37.87,37.88,23808.0,32.0535,32.0704,32.0197,32.0281,23808.0
2020-02-07 14:10:00,37.87,37.88,37.83,37.86,18473.0,32.0197,32.0281,31.9859,32.0112,18473.0
2020-02-07 14:20:00,37.86,37.9,37.84,37.9,20253.0,32.0112,32.045,31.9943,32.045,20253.0
2020-02-07 14:30:00,37.9,37.92,37.88,37.89,23229.0,32.045,32.062,32.0281,32.0366,23229.0
2020-02-07 14:40:00,37.88,37.93,37.88,37.91,16211.0,32.0281,32.0704,32.0281,32.0535,16211.0
2020-02-07 14:50:00,37.9,37.93,37.89,37.93,11818.0,32.045,32.0704,32.0366,32.0704,11818.0
2020-02-07 15:00:00,37.93,37.95,37.89,37.9,23205.0,32.0704,32.0873,32.0366,32.045,23205.0
2020-02-07 15:10:00,37.9,37.92,37.89,37.91,12413.0,32.045,32.062,32.0366,32.0535,12413.0
2020-02-07 15:20:00,37.91,37.95,37.89,37.95,22556.0,32.0535,32.0873,32.0366,32.0873,22556.0
2020-02-07 15:30:00,37.95,37.99,37.95,37.99,34416.0,32.0873,32.1211,32.0873,32.1211,34416.0
2020-02-07 15:40:00,37.99,38.05,37.98,38.0,38224.0,32.1211,32.1719,32.1127,32.1296,38224.0
2020-02-07 15:50:00,38.0,38.01,37.87,37.88,170444.0,32.1296,32.1381,32.0197,32.0281,170444.0
2020-02-10 09:30:00,37.86,37.9,37.76,37.85,23408.0,32.0112,32.045,31.9267,32.0028,23408.0
2020-02-10 09:40:00,37.84,37.84,37.65,37.68,13760.0,31.9943,31.9943,31.8337,31.859,13760.0
2020-02-10 09:50:00,37.69,37.76,37.69,37.74,24207.0,31.8675,31.9267,31.8675,31.9098,24207.0
2020-02-10 10:00:00,37.75,37.76,37.64,37.7,17974.0,31.9182,31.9267,31.8252,31.8759,17974.0
2020-02-10 10:10:00,37.71,37.73,37.66,37.72,17614.0,31.8844,31.9013,31.8421,31.8929,17614.0
2020-02-10 10:20:00,37.72,37.76,37.7,37.7,10282.0,31.8929,31.9267,31.8759,31.8759,10282.0
2020-02-10 10:30:00,37.71,37.78,37.7,37.78,16413.0,31.8844,31.9436,31.8759,31.9436,16413.0
2020-02-10 10:40:00,37.79,37.83,37.75,37.83,5669.0,31.952,31.9859,31.9182,31.9859,5669.0
2020-02-10 10:50:00,37.85,37.96,37.83,37.95,22941.0,32.0028,32.0958,31.9859,32.0873,22941.0
2020-02-10 11:00:00,37.96,37.99,37.88,37.91,23126.0,32.0958,32.1211,32.0281,32.0535,23126.0
2020-02-10 11:10:00,37.92,38.0,37.9,38.0,17393.0,32.062,32.1296,32.045,32.1296,17393.0
2020-02-10 11:20:00,38.0,38.06,37.99,38.0,23721.0,32.1296,32.1803,32.1211,32.1296,23721.0
2020-02-10 11:30:00,38.0,38.04,37.97,37.98,24263.0,32.1296,32.1634,32.1042,32.1127,24263.0
2020-02-10 11:40:00,37.99,38.05,37.97,38.02,11778.0,32.1211,32.1719,32.1042,32.1465,11778.0
2020-02-10 11:50:00,38.02,38.03,37.98,37.98,16279.0,32.1465,32.155,32.1127,32.1127,16279.0
2020-02-10 12:00:00,37.99,38.07,37.98,38.07,29772.0,32.1211,32.1888,32.1127,32.1888,29772.0
2020-02-10 12:10:00,38.07,38.15,38.04,38.15,20469.0,32.1888,32.2564,32.1634,32.2564,20469.0
2020-02-10 12:20:00,38.15,38.17,38.12,38.14,18007.0,32.2564,32.2733,32.2311,32.248,18007.0
2020-02-10 12:30:00,38.14,38.15,38.11,38.12,19613.0,32.248,32.2564,32.2226,32.2311,19613.0
2020-02-10 12:40:00,38.12,38.16,38.12,38.16,9515.0,32.2311,32.2649,32.2311,32.2649,9515.0
2020-02-10 12:50:00,38.15,38.15,38.07,38.08,9417.0,32.2564,32.2564,32.1888,32.1972,9417.0
2020-02-10 13:00:00,38.08,38.09,38.0,38.02,30301.0,32.1972,32.2057,32.1296,32.1465,30301.0
2020-02-10 13:10:00,38.0,38.07,37.99,38.04,22494.0,32.1296,32.1888,32.1211,32.1634,22494.0
2020-02-10 13:20:00,38.04,38.09,38.03,38.08,19382.0,32.1634,32.2057,32.155,32.1972,19382.0
2020-02-10 13:30:00,38.08,38.12,38.08,38.12,12153.0,32.1972,32.2311,32.1972,32.2311,12153.0
2020-02-10 13:40:00,38.13,38.17,38.13,38.16,24057.0,32.2395,32.2733,32.2395,32.2649,24057.0
2020-02-10 13:50:00,38.16,38.19,38.15,38.19,16844.0,32.2649,32.2902,32.2564,32.2902,16844.0
2020-02-10 14:00:00,38.19,38.19,38.13,38.15,26755.0,32.2902,32.2902,32.2395,32.2564,26755.0
2020-02-10 14:10:00,38.16,38.18,38.15,38.17,15383.0,32.2649,32.2818,32.2564,32.2733,15383.0
2020-02-10 14:20:00,38.16,38.19,38.14,38.19,18218.0,32.2649,32.2902,32.248,32.2902,18218.0
2020-02-10 14:30:00,38.2,38.24,38.2,38.2,39574.0,32.2987,32.3325,32.2987,32.2987,39574.0
2020-02-10 14:40:00,38.21,38.21,38.12,38.18,19305.0,32.3072,32.3072,32.2311,32.2818,19305.0
2020-02-10 14:50:00,38.18,38.19,38.17,38.18,15406.0,32.2818,32.2902,32.2733,32.2818,15406.0
2020-02-10 15:00:00,38.16,38.18,38.13,38.17,28069.0,32.2649,32.2818,32.2395,32.2733,28069.0
2020-02-10 15:10:00,38.17,38.24,38.17,38.2,40631.0,32.2733,32.3325,32.2733,32.2987,40631.0
2020-02-10 15:20:00,38.2,38.26,38.16,38.17,42514.0,32.2987,32.3494,32.2649,32.2733,42514.0
2020-02-10 15:30:00,38.16,38.22,38.15,38.22,32345.0,32.2649,32.3156,32.2564,32.3156,32345.0
2020-02-10 15:40:00,38.22,38.22,38.16,38.17,30831.0,32.3156,32.3156,32.2649,32.2733,30831.0
2020-02-10 15:50:00,38.18,38.32,38.18,38.3,228585.0,32.2818,32.4002,32.2818,32.3833,228585.0
2020-02-11 09:30:00,38.49,38.75,38.41,38.75,66608.0,32.5439,32.7637,32.4763,32.7637,66608.0
2020-02-11 09:40:00,38.73,38.93,38.73,38.73,30512.0,32.7468,32.9159,32.7468,32.7468,30512.0
2020-02-11 09:50:00,38.73,38.86,38.71,38.72,17015.0,32.7468,32.8567,32.7299,32.7384,17015.0
2020-02-11 10:00:00,38.75,38.85,38.66,38.85,34375.0,32.7637,32.8483,32.6876,32.8483,34375.0
2020-02-11 10:10:00,38.84,38.9,38.84,38.87,20632.0,32.8398,32.8906,32.8398,32.8652,20632.0
2020-02-11 10:20:00,38.87,39.0,38.83,38.97,67016.0,32.8652,32.9751,32.8314,32.9497,67016.0
2020-02-11 10:30:00,38.97,38.98,38.9,38.92,7291.0,32.9497,32.9582,32.8906,32.9075,7291.0
2020-02-11 10:40:00,38.91,38.95,38.83,38.85,22123.0,32.899,32.9328,32.8314,32.8483,22123.0
2020-02-11 10:50:00,38.86,38.87,38.72,38.73,26368.0,32.8567,32.8652,32.7384,32.7468,26368.0
2020-02-11 11:00:00,38.71,38.88,38.71,38.88,89371.0,32.7299,32.8737,32.7299,32.8737,89371.0
2020-02-11 11:10:00,38.86,38.88,38.78,38.83,78700.0,32.8567,32.8737,32.7891,32.8314,78700.0
2020-02-11 11:20:00,38.82,39.17,38.81,39.13,141212.0,32.8229,33.1189,32.8145,33.085,141212.0
2020-02-11 11:30:00,39.15,39.31,39.1,39.31,58604.0,33.1019,33.2372,33.0597,33.2372,58604.0
2020-02-11 11:40:00,39.32,39.37,39.23,39.3,35395.0,33.2457,33.288,33.1696,33.2288,35395.0
2020-02-11 11:50:00,39.3,39.36,39.07,39.08,46135.0,33.2288,33.2795,33.0343,33.0428,46135.0
2020-02-11 12:00:00,39.07,39.12,38.94,39.11,40046.0,33.0343,33.0766,32.9244,33.0681,40046.0
2020-02-11 12:10:00,39.1,39.11,38.98,39.01,15295.0,33.0597,33.0681,32.9582,32.9836,15295.0
2020-02-11 12:20:00,39.0,39.01,38.94,38.95,12595.0,32.9751,32.9836,32.9244,32.9328,12595.0
2020-02-11 12:30:00,38.96,38.99,38.94,38.95,9956.0,32.9413,32.9667,32.9244,32.9328,9956.0
2020-02-11 12:40:00,38.95,38.95,38.86,38.86,21109.0,32.9328,32.9328,32.8567,32.8567,21109.0
2020-02-11 12:50:00,38.86,38.92,38.84,38.89,13311.0,32.8567,32.9075,32.8398,32.8821,13311.0
2020-02-11 13:00:00,38.9,38.97,38.89,38.95,16824.0,32.8906,32.9497,32.8821,32.9328,16824.0
2020-02-11 13:10:00,38.94,38.95,38.86,38.93,16343.0,32.9244,32.9328,32.8567,32.9159,16343.0
2020-02-11 13:20:00,38.93,38.93,38.84,38.86,11150.0,32.9159,32.9159,32.8398,32.8567,11150.0
2020-02-11 13:30:00,38.86,38.88,38.84,38.87,8221.0,32.8567,32.8737,32.8398,32.8652,8221.0
2020-02-11 13:40:00,38.86,38.86,38.83,38.84,10262.0,32.8567,32.8567,32.8314,32.8398,10262.0
2020-02-11 13:50:00,38.84,38.88,38.82,38.87,20313.0,32.8398,32.8737,32.8229,32.8652,20313.0
2020-02-11 14:00:00,38.86,38.91,38.86,38.89,11344.0,32.8567,32.899,32.8567,32.8821,11344.0
2020-02-11 14:10:00,38.88,38.92,38.85,38.86,38876.0,32.8737,32.9075,32.8483,32.8567,38876.0
2020-02-11 14:20:00,38.86,38.87,38.77,38.8,22999.0,32.8567,32.8652,32.7806,32.806,22999.0
2020-02-11 14:30:00,38.8,38.81,38.76,38.77,16677.0,32.806,32.8145,32.7722,32.7806,16677.0
2020-02-11 14:40:00,38.78,38.88,38.76,38.87,132328.0,32.7891,32.8737,32.7722,32.8652,132328.0
2020-02-11 14:50:00,38.87,38.91,38.86,38.87,13920.0,32.8652,32.899,32.8567,32.8652,13920.0
2020-02-11 15:00:00,38.86,38.91,38.85,38.86,14113.0,32.8567,32.899,32.8483,32.8567,14113.0
2020-02-11 15:10:00,38.87,38.96,38.86,38.93,20719.0,32.8652,32.9413,32.8567,32.9159,20719.0
2020-02-11 15:20:00,38.93,38.99,38.93,38.97,18986.0,32.9159,32.9667,32.9159,32.9497,18986.0
2020-02-11 15:30:00,38.98,39.02,38.94,38.96,32093.0,32.9582,32.992,32.9244,32.9413,32093.0
2020-02-11 15:40:00,38.96,38.97,38.9,38.92,47879.0,32.9413,32.9497,32.8906,32.9075,47879.0
2020-02-11 15:50:00,38.92,38.92,38.79,38.84,236701.0,32.9075,32.9075,32.7976,32.8398,236701.0
2020-02-12 09:30:00,38.85,38.97,38.78,38.97,35396.0,32.8483,32.9497,32.7891,32.9497,35396.0
2020-02-12 09:40:00,38.94,39.07,38.92,39.01,24573.0,32.9244,33.0343,32.9075,32.9836,24573.0
2020-02-12 09:50:00,39.0,39.03,38.9,38.95,21509.0,32.9751,33.0005,32.8906,32.9328,21509.0
2020-02-12 10:00:00,38.94,39.16,38.92,39.16,18415.0,32.9244,33.1104,32.9075,33.1104,18415.0
2020-02-12 10:10:00,39.18,39.25,39.14,39.22,25785.0,33.1273,33.1865,33.0935,33.1611,25785.0
2020-02-12 10:20:00,39.23,39.27,39.19,39.19,23718.0,33.1696,33.2034,33.1358,33.1358,23718.0
2020-02-12 10:30:00,39.18,39.28,39.15,39.24,15125.0,33.1273,33.2119,33.1019,33.178,15125.0
2020-02-12 10:40:00,39.24,39.24,39.12,39.19,34081.0,33.178,33.178,33.0766,33.1358,34081.0
2020-02-12 10:50:00,39.19,39.25,39.16,39.25,16212.0,33.1358,33.1865,33.1104,33.1865,16212.0
2020-02-12 11:00:00,39.25,39.29,39.2,39.27,12919.0,33.1865,33.2203,33.1442,33.2034,12919.0
2020-02-12 11:10:00,39.27,39.31,39.2,39.24,18134.0,33.2034,33.2372,33.1442,33.178,18134.0
2020-02-12 11:20:00,39.25,39.32,39.24,39.31,9584.0,33.1865,33.2457,33.178,33.2372,9584.0
2020-02-12 11:30:00,39.3,39.34,39.29,39.32,22609.0,33.2288,33.2626,33.2203,33.2457,22609.0
2020-02-12 11:40:00,39.32,39.43,39.31,39.38,36225.0,33.2457,33.3387,33.2372,33.2964,36225.0
2020-02-12 11:50:00,39.38,39.39,39.31,39.35,17106.0,33.2964,33.3049,33.2372,33.271,17106.0
2020-02-12 12:00:00,39.34,39.35,39.28,39.3,44339.0,33.2626,33.271,33.2119,33.2288,44339.0
2020-02-12 12:10:00,39.31,39.32,39.24,39.24,12631.0,33.2372,33.2457,33.178,33.178,12631.0
2020-02-12 12:20:00,39.25,39.31,39.24,39.3,12541.0,33.1865,33.2372,33.178,33.2288,12541.0
2020-02-12 12:30:00,39.3,39.3,39.24,39.29,13229.0,33.2288,33.2288,33.178,33.2203,13229.0
2020-02-12 12:40:00,39.28,39.34,39.26,39.29,39946.0,33.2119,33.2626,33.1949,33.2203,39946.0
2020-02-12 12:50:00,39.31,39.35,39.29,39.34,10648.0,33.2372,33.271,33.2203,33.2626,10648.0
2020-02-12 13:00:00,39.34,39.44,39.26,39.44,116041.0,33.2626,33.3471,33.1949,33.3471,116041.0
2020-02-12 13:10:00,39.44,39.51,39.35,39.38,59366.0,33.3471,33.4063,33.271,33.2964,59366.0
2020-02-12 13:20:00,39.38,39.39,39.32,39.33,13828.0,33.2964,33.3049,33.2457,33.2541,13828.0
2020-02-12 13:30:00,39.32,39.36,39.32,39.36,9888.0,33.2457,33.2795,33.2457,33.2795,9888.0
2020-02-12 13:40:00,39.35,39.42,39.35,39.39,20737.0,33.271,33.3302,33.271,33.3049,20737.0
2020-02-12 13:50:00,39.39,39.43,39.37,39.43,9701.0,33.3049,33.3387,33.288,33.3387,9701.0
2020-02-12 14:00:00,39.42,39.48,39.42,39.45,16653.0,33.3302,33.381,33.3302,33.3556,16653.0
2020-02-12 14:10:00,39.45,39.48,39.36,39.45,32580.0,33.3556,33.381,33.2795,33.3556,32580.0
2020-02-12 14:20:00,39.45,39.48,39.43,39.45,32773.0,33.3556,33.381,33.3387,33.3556,32773.0
2020-02-12 14:30:00,39.45,39.47,39.36,39.38,29098.0,33.3556,33.3725,33.2795,33.2964,29098.0
2020-02-12 14:40:00,39.38,39.4,39.33,39.4,30757.0,33.2964,33.3133,33.2541,33.3133,30757.0
2020-02-12 14:50:00,39.39,39.41,39.35,39.36,15842.0,33.3049,33.3218,33.271,33.2795,15842.0
2020-02-12 15:00:00,39.37,39.39,39.25,39.26,29807.0,33.288,33.3049,33.1865,33.1949,29807.0
2020-02-12 15:10:00,39.26,39.27,39.21,39.23,19899.0,33.1949,33.2034,33.1527,33.1696,19899.0
2020-02-12 15:20:00,39.23,39.27,39.21,39.25,32415.0,33.1696,33.2034,33.1527,33.1865,32415.0
2020-02-12 15:30:00,39.24,39.28,39.21,39.27,70382.0,33.178,33.2119,33.1527,33.2034,70382.0
2020-02-12 15:40:00,39.27,39.34,39.25,39.33,54238.0,33.2034,33.2626,33.1865,33.2541,54238.0
2020-02-12 15:50:00,39.31,39.37,39.23,39.24,283314.0,33.2372,33.288,33.1696,33.178,283314.0
2020-02-13 09:30:00,39.22,39.4,39.1,39.11,31992.0,33.1611,33.3133,33.0597,33.0681,31992.0
2020-02-13 09:40:00,39.11,39.3,39.1,39.28,8237.0,33.0681,33.2288,33.0597,33.2119,8237.0
2020-02-13 09:50:00,39.3,39.31,39.16,39.23,15778.0,33.2288,33.2372,33.1104,33.1696,15778.0
2020-02-13 10:00:00,39.24,39.35,39.23,39.35,17314.0,33.178,33.271,33.1696,33.271,17314.0
2020-02-13 10:10:00,39.35,39.37,39.29,39.36,17045.0,33.271,33.288,33.2203,33.2795,17045.0
2020-02-13 10:20:00,39.37,39.48,39.36,39.47,15870.0,33.288,33.381,33.2795,33.3725,15870.0
2020-02-13 10:30:00,39.49,39.49,39.42,39.45,13398.0,33.3894,33.3894,33.3302,33.3556,13398.0
2020-02-13 10:40:00,39.46,39.5,39.46,39.47,12124.0,33.3641,33.3979,33.3641,33.3725,12124.0
2020-02-13 10:50:00,39.46,39.64,39.45,39.61,44150.0,33.3641,33.5162,33.3556,33.4909,44150.0
2020-02-13 11:00:00,39.59,39.62,39.52,39.6,22024.0,33.474,33.4993,33.4148,33.4824,22024.0
2020-02-13 11:10:00,39.6,39.67,39.59,39.66,30234.0,33.4824,33.5416,33.474,33.5332,30234.0
2020-02-13 11:20:00,39.65,39.66,39.55,39.62,16365.0,33.5247,33.5332,33.4401,33.4993,16365.0
2020-02-13 11:30:00,39.63,39.69,39.61,39.64,24532.0,33.5078,33.5585,33.4909,33.5162,24532.0
2020-02-13 11:40:00,39.63,39.64,39.6,39.62,27081.0,33.5078,33.5162,33.4824,33.4993,27081.0
2020-02-13 11:50:00,39.64,39.64,39.58,39.61,18023.0,33.5162,33.5162,33.4655,33.4909,18023.0
2020-02-13 12:00:00,39.6,39.62,39.59,39.61,8726.0,33.4824,33.4993,33.474,33.4909,8726.0
2020-02-13 12:10:00,39.61,39.7,39.59,39.68,42541.0,33.4909,33.567,33.474,33.5501,42541.0
2020-02-13 12:20:00,39.69,39.69,39.45,39.52,56216.0,33.5585,33.5585,33.3556,33.4148,56216.0
2020-02-13 12:30:00,39.51,39.51,39.4,39.4,19836.0,33.4063,33.4063,33.3133,33.3133,19836.0
2020-02-13 12:40:00,39.4,39.49,39.38,39.47,16951.0,33.3133,33.3894,33.2964,33.3725,16951.0
2020-02-13 12:50:00,39.46,39.49,39.44,39.49,24368.0,33.3641,33.3894,33.3471,33.3894,24368.0
2020-02-13 13:00:00,39.48,39.5,39.43,39.43,46992.0,33.381,33.3979,33.3387,33.3387,46992.0
2020-02-13 13:10:00,39.43,39.52,39.42,39.51,25041.0,33.3387,33.4148,33.3302,33.4063,25041.0
2020-02-13 13:20:00,39.52,39.54,39.49,39.51,14306.0,33.4148,33.4317,33.3894,33.4063,14306.0
2020-02-13 13:30:00,39.52,39.52,39.49,39.51,15913.0,33.4148,33.4148,33.3894,33.4063,15913.0
2020-02-13 13:40:00,39.52,39.62,39.5,39.59,162170.0,33.4148,33.4993,33.3979,33.474,162170.0
2020-02-13 13:50:00,39.59,39.65,39.58,39.65,149351.0,33.474,33.5247,33.4655,33.5247,149351.0
2020-02-13 14:00:00,39.65,39.7,39.63,39.65,16240.0,33.5247,33.567,33.5078,33.5247,16240.0
2020-02-13 14:10:00,39.65,39.67,39.63,39.65,9898.0,33.5247,33.5416,33.5078,33.5247,9898.0
2020-02-13 14:20:00,39.64,39.7,39.64,39.69,30891.0,33.5162,33.567,33.5162,33.5585,30891.0
2020-02-13 14:30:00,39.69,39.7,39.64,39.66,16168.0,33.5585,33.567,33.5162,33.5332,16168.0
2020-02-13 14:40:00,39.66,39.66,39.6,39.65,14634.0,33.5332,33.5332,33.4824,33.5247,14634.0
2020-02-13 14:50:00,39.65,39.66,39.6,39.61,32857.0,33.5247,33.5332,33.4824,33.4909,32857.0
2020-02-13 15:00:00,39.61,39.61,39.47,39.52,49544.0,33.4909,33.4909,33.3725,33.4148,49544.0
2020-02-13 15:10:00,39.52,39.6,39.49,39.59,25808.0,33.4148,33.4824,33.3894,33.474,25808.0
2020-02-13 15:20:00,39.59,39.61,39.56,39.58,21911.0,33.474,33.4909,33.4486,33.4655,21911.0
2020-02-13 15:30:00,39.59,39.59,39.55,39.57,22373.0,33.474,33.474,33.4401,33.4571,22373.0
2020-02-13 15:40:00,39.57,39.65,39.57,39.59,32939.0,33.4571,33.5247,33.4571,33.474,32939.0
2020-02-13 15:50:00,39.59,39.62,39.54,39.56,193691.0,33.474,33.4993,33.4317,33.4486,193691.0
2020-02-14 09:30:00,39.65,39.79,39.51,39.51,26120.0,33.5247,33.6431,33.4063,33.4063,26120.0
2020-02-14 09:40:00,39.55,39.72,39.55,39.72,3774.0,33.4401,33.5839,33.4401,33.5839,3774.0
2020-02-14 09:50:00,39.72,39.78,39.65,39.77,6269.0,33.5839,33.6346,33.5247,33.6262,6269.0
2020-02-14 10:00:00,39.77,39.81,39.75,39.75,11982.0,33.6262,33.66,33.6093,33.6093,11982.0
2020-02-14 10:10:00,39.76,39.81,39.71,39.77,51904.0,33.6177,33.66,33.5754,33.6262,51904.0
2020-02-14 10:20:00,39.79,39.81,39.65,39.65,24669.0,33.6431,33.66,33.5247,33.5247,24669.0
2020-02-14 10:30:00,39.66,39.73,39.61,39.62,13903.0,33.5332,33.5923,33.4909,33.4993,13903.0
2020-02-14 10:40:00,39.62,39.73,39.61,39.72,32207.0,33.4993,33.5923,33.4909,33.5839,32207.0
2020-02-14 10:50:00,39.72,39.81,39.69,39.77,47919.0,33.5839,33.66,33.5585,33.6262,47919.0
2020-02-14 11:00:00,39.77,39.81,39.74,39.78,17849.0,33.6262,33.66,33.6008,33.6346,17849.0
2020-02-14 11:10:00,39.79,39.82,39.71,39.75,34258.0,33.6431,33.6684,33.5754,33.6093,34258.0
2020-02-14 11:20:00,39.75,39.8,39.7,39.77,35698.0,33.6093,33.6515,33.567,33.6262,35698.0
2020-02-14 11:30:00,39.78,39.8,39.74,39.79,12530.0,33.6346,33.6515,33.6008,33.6431,12530.0
2020-02-14 11:40:00,39.8,39.8,39.76,39.76,27777.0,33.6515,33.6515,33.6177,33.6177,27777.0
2020-02-14 11:50:00,39.75,39.79,39.74,39.76,15162.0,33.6093,33.6431,33.6008,33.6177,15162.0
2020-02-14 12:00:00,39.76,39.77,39.74,39.76,12457.0,33.6177,33.6262,33.6008,33.6177,12457.0
2020-02-14 12:10:00,39.76,39.82,39.76,39.81,8594.0,33.6177,33.6684,33.6177,33.66,8594.0
2020-02-14 12:20:00,39.8,39.81,39.76,39.77,12897.0,33.6515,33.66,33.6177,33.6262,12897.0
2020-02-14 12:30:00,39.77,39.78,39.76,39.78,9170.0,33.6262,33.6346,33.6177,33.6346,9170.0
2020-02-14 12:40:00,39.78,39.83,39.77,39.79,24476.0,33.6346,33.6769,33.6262,33.6431,24476.0
2020-02-14 12:50:00,39.79,39.8,39.78,39.79,6818.0,33.6431,33.6515,33.6346,33.6431,6818.0
2020-02-14 13:00:00,39.79,39.8,39.76,39.78,14563.0,33.6431,33.6515,33.6177,33.6346,14563.0
2020-02-14 13:10:00,39.77,39.79,39.73,39.75,9813.0,33.6262,33.6431,33.5923,33.6093,9813.0
2020-02-14 13:20:00,39.75,39.78,39.74,39.76,8691.0,33.6093,33.6346,33.6008,33.6177,8691.0
2020-02-14 13:30:00,39.77,39.85,39.75,39.85,51836.0,33.6262,33.6938,33.6093,33.6938,51836.0
2020-02-14 13:40:00,39.85,39.86,39.8,39.83,20542.0,33.6938,33.7023,33.6515,33.6769,20542.0
2020-02-14 13:50:00,39.83,39.85,39.81,39.85,13427.0,33.6769,33.6938,33.66,33.6938,13427.0
2020-02-14 14:00:00,39.84,39.88,39.84,39.86,33654.0,33.6853,33.7192,33.6853,33.7023,33654.0
2020-02-14 14:10:00,39.86,39.87,39.84,39.86,34599.0,33.7023,33.7107,33.6853,33.7023,34599.0
2020-02-14 14:20:00,39.86,39.9,39.85,39.9,26024.0,33.7023,33.7361,33.6938,33.7361,26024.0
2020-02-14 14:30:00,39.9,39.95,39.88,39.93,34593.0,33.7361,33.7784,33.7192,33.7614,34593.0
2020-02-14 14:40:00,39.93,39.97,39.92,39.97,37711.0,33.7614,33.7953,33.753,33.7953,37711.0
2020-02-14 14:50:00,39.97,40.01,39.87,39.89,100518.0,33.7953,33.8291,33.7107,33.7276,100518.0
2020-02-14 15:00:00,39.89,39.9,39.85,39.9,19755.0,33.7276,33.7361,33.6938,33.7361,19755.0
2020-02-14 15:10:00,39.89,39.9,39.86,39.9,20106.0,33.7276,33.7361,33.7023,33.7361,20106.0
2020-02-14 15:20:00,39.89,39.98,39.89,39.95,31010.0,33.7276,33.8037,33.7276,33.7784,31010.0
2020-02-14 15:30:00,39.94,39.99,39.93,39.97,44901.0,33.7699,33.8122,33.7614,33.7953,44901.0
2020-02-14 15:40:00,39.97,39.98,39.94,39.97,84799.0,33.7953,33.8037,33.7699,33.7953,84799.0
2020-02-14 15:50:00,39.97,40.06,39.94,40.06,287146.0,33.7953,33.8714,33.7699,33.8714,287146.0
2020-02-18 09:30:00,40.01,40.07,39.76,39.85,39660.0,33.8291,33.8798,33.6177,33.6938,39660.0
2020-02-18 09:40:00,39.86,40.03,39.86,40.01,17922.0,33.7023,33.846,33.7023,33.8291,17922.0
2020-02-18 09:50:00,40.0,40.08,39.92,40.08,17811.0,33.8206,33.8883,33.753,33.8883,17811.0
2020-02-18 10:00:00,40.06,40.23,40.04,40.22,33427.0,33.8714,34.0151,33.8545,34.0066,33427.0
2020-02-18 10:10:00,40.23,40.25,40.14,40.18,32696.0,34.0151,34.032,33.939,33.9728,32696.0
2020-02-18 10:20:00,40.18,40.18,40.05,40.05,13930.0,33.9728,33.9728,33.8629,33.8629,13930.0
2020-02-18 10:30:00,40.07,40.13,40.04,40.08,13652.0,33.8798,33.9305,33.8545,33.8883,13652.0
2020-02-18 10:40:00,40.09,40.18,40.09,40.15,13180.0,33.8967,33.9728,33.8967,33.9475,13180.0
2020-02-18 10:50:00,40.14,40.24,40.11,40.21,16955.0,33.939,34.0236,33.9136,33.9982,16955.0
2020-02-18 11:00:00,40.21,40.23,40.19,40.23,12067.0,33.9982,34.0151,33.9813,34.0151,12067.0
2020-02-18 11:10:00,40.22,40.23,40.07,40.08,19913.0,34.0066,34.0151,33.8798,33.8883,19913.0
2020-02-18 11:20:00,40.08,40.14,40.07,40.14,23285.0,33.8883,33.939,33.8798,33.939,23285.0
2020-02-18 11:30:00,40.14,40.17,40.09,40.1,17084.0,33.939,33.9644,33.8967,33.9052,17084.0
2020-02-18 11:40:00,40.1,40.15,40.08,40.12,10814.0,33.9052,33.9475,33.8883,33.9221,10814.0
2020-02-18 11:50:00,40.13,40.15,40.07,40.08,12444.0,33.9305,33.9475,33.8798,33.8883,12444.0
2020-02-18 12:00:00,40.09,40.11,40.03,40.05,13889.0,33.8967,33.9136,33.846,33.8629,13889.0
2020-02-18 12:10:00,40.06,40.08,40.01,40.02,12347.0,33.8714,33.8883,33.8291,33.8375,12347.0
2020-02-18 12:20:00,40.02,40.06,39.98,40.06,15043.0,33.8375,33.8714,33.8037,33.8714,15043.0
2020-02-18 12:30:00,40.05,40.07,40.03,40.04,13907.0,33.8629,33.8798,33.846,33.8545,13907.0
2020-02-18 12:40:00,40.04,40.06,39.99,40.02,10913.0,33.8545,33.8714,33.8122,33.8375,10913.0
2020-02-18 12:50:00,40.02,40.05,40.01,40.03,16582.0,33.8375,33.8629,33.8291,33.846,16582.0
2020-02-18 13:00:00,40.03,40.07,40.03,40.05,15656.0,33.846,33.8798,33.846,33.8629,15656.0
2020-02-18 13:10:00,40.05,40.11,40.04,40.07,30456.0,33.8629,33.9136,33.8545,33.8798,30456.0
2020-02-18 13:20:00,40.07,40.07,40.05,40.05,16578.0,33.8798,33.8798,33.8629,33.8629,16578.0
2020-02-18 13:30:00,40.06,40.1,40.04,40.04,18361.0,33.8714,33.9052,33.8545,33.8545,18361.0
2020-02-18 13:40:00,40.04,40.09,39.98,39.98,20982.0,33.8545,33.8967,33.8037,33.8037,20982.0
2020-02-18 13:50:00,39.98,39.98,39.95,39.96,30384.0,33.8037,33.8037,33.7784,33.7868,30384.0
2020-02-18 14:00:00,39.95,39.96,39.78,39.8,29751.0,33.7784,33.7868,33.6346,33.6515,29751.0
2020-02-18 14:10:00,39.81,39.92,39.78,39.86,26557.0,33.66,33.753,33.6346,33.7023,26557.0
2020-02-18 14:20:00,39.87,39.92,39.86,39.88,25395.0,33.7107,33.753,33.7023,33.7192,25395.0
2020-02-18 14:30:00,39.88,39.88,39.76,39.77,20445.0,33.7192,33.7192,33.6177,33.6262,20445.0
2020-02-18 14:40:00,39.77,39.9,39.77,39.88,38426.0,33.6262,33.7361,33.6262,33.7192,38426.0
2020-02-18 14:50:00,39.88,39.88,39.82,39.86,35293.0,33.7192,33.7192,33.6684,33.7023,35293.0
2020-02-18 15:00:00,39.86,39.9,39.8,39.8,29133.0,33.7023,33.7361,33.6515,33.6515,29133.0
2020-02-18 15:10:00,39.8,39.82,39.77,39.79,50184.0,33.6515,33.6684,33.6262,33.6431,50184.0
2020-02-18 15:20:00,39.79,39.85,39.78,39.83,30141.0,33.6431,33.6938,33.6346,33.6769,30141.0
2020-02-18 15:30:00,39.83,39.86,39.77,39.83,38120.0,33.6769,33.7023,33.6262,33.6769,38120.0
2020-02-18 15:40:00,39.84,39.9,39.82,39.83,74284.0,33.6853,33.7361,33.6684,33.6769,74284.0
2020-02-18 15:50:00,39.83,39.96,39.83,39.96,328946.0,33.6769,33.7868,33.6769,33.7868,328946.0
2020-02-19 09:30:00,40.11,40.13,39.95,40.13,28032.0,33.9136,33.9305,33.7784,33.9305,28032.0
2020-02-19 09:40:00,40.14,40.15,39.89,39.91,35563.0,33.939,33.9475,33.7276,33.7445,35563.0
2020-02-19 09:50:00,39.91,39.93,39.76,39.83,13617.0,33.7445,33.7614,33.6177,33.6769,13617.0
2020-02-19 10:00:00,39.83,39.94,39.83,39.84,19151.0,33.6769,33.7699,33.6769,33.6853,19151.0
2020-02-19 10:10:00,39.83,39.96,39.82,39.89,18229.0,33.6769,33.7868,33.6684,33.7276,18229.0
2020-02-19 10:20:00,39.9,39.91,39.83,39.84,13818.0,33.7361,33.7445,33.6769,33.6853,13818.0
2020-02-19 10:30:00,39.85,39.92,39.83,39.9,18959.0,33.6938,33.753,33.6769,33.7361,18959.0
2020-02-19 10:40:00,39.9,39.9,39.8,39.88,38957.0,33.7361,33.7361,33.6515,33.7192,38957.0
2020-02-19 10:50:00,39.88,39.88,39.83,39.85,11518.0,33.7192,33.7192,33.6769,33.6938,11518.0
2020-02-19 11:00:00,39.86,39.95,39.82,39.9,38821.0,33.7023,33.7784,33.6684,33.7361,38821.0
2020-02-19 11:10:00,39.9,39.9,39.84,39.88,21393.0,33.7361,33.7361,33.6853,33.7192,21393.0
2020-02-19 11:20:00,39.88,39.9,39.7,39.71,21721.0,33.7192,33.7361,33.567,33.5754,21721.0
2020-02-19 11:30:00,39.72,39.8,39.68,39.78,22206.0,33.5839,33.6515,33.5501,33.6346,22206.0
2020-02-19 11:40:00,39.79,39.83,39.73,39.82,9625.0,33.6431,33.6769,33.5923,33.6684,9625.0
2020-02-19 11:50:00,39.83,39.88,39.82,39.86,7625.0,33.6769,33.7192,33.6684,33.7023,7625.0
2020-02-19 12:00:00,39.86,39.87,39.75,39.77,15996.0,33.7023,33.7107,33.6093,33.6262,15996.0
2020-02-19 12:10:00,39.76,39.79,39.7,39.71,8573.0,33.6177,33.6431,33.567,33.5754,8573.0
2020-02-19 12:20:00,39.7,39.72,39.66,39.69,63557.0,33.567,33.5839,33.5332,33.5585,63557.0
2020-02-19 12:30:00,39.69,39.88,39.68,39.83,46529.0,33.5585,33.7192,33.5501,33.6769,46529.0
2020-02-19 12:40:00,39.84,39.9,39.81,39.87,11078.0,33.6853,33.7361,33.66,33.7107,11078.0
2020-02-19 12:50:00,39.87,39.9,39.86,39.9,10653.0,33.7107,33.7361,33.7023,33.7361,10653.0
2020-02-19 13:00:00,39.9,39.94,39.87,39.92,11839.0,33.7361,33.7699,33.7107,33.753,11839.0
2020-02-19 13:10:00,39.92,39.93,39.88,39.9,43975.0,33.753,33.7614,33.7192,33.7361,43975.0
2020-02-19 13:20:00,39.9,39.9,39.85,39.85,24897.0,33.7361,33.7361,33.6938,33.6938,24897.0
2020-02-19 13:30:00,39.86,39.86,39.85,39.85,32944.0,33.7023,33.7023,33.6938,33.6938,32944.0
2020-02-19 13:40:00,39.85,39.86,39.72,39.73,23446.0,33.6938,33.7023,33.5839,33.5923,23446.0
2020-02-19 13:50:00,39.73,39.77,39.65,39.69,31325.0,33.5923,33.6262,33.5247,33.5585,31325.0
2020-02-19 14:00:00,39.69,39.82,39.68,39.76,61122.0,33.5585,33.6684,33.5501,33.6177,61122.0
2020-02-19 14:10:00,39.76,39.77,39.65,39.71,30591.0,33.6177,33.6262,33.5247,33.5754,30591.0
2020-02-19 14:20:00,39.71,39.74,39.62,39.65,49129.0,33.5754,33.6008,33.4993,33.5247,49129.0
2020-02-19 14:30:00,39.65,39.7,39.64,39.68,26695.0,33.5247,33.567,33.5162,33.5501,26695.0
2020-02-19 14:40:00,39.68,39.72,39.66,39.69,49354.0,33.5501,33.5839,33.5332,33.5585,49354.0
2020-02-19 14:50:00,39.69,39.7,39.57,39.63,52938.0,33.5585,33.567,33.4571,33.5078,52938.0
2020-02-19 15:00:00,39.65,39.67,39.6,39.63,37038.0,33.5247,33.5416,33.4824,33.5078,37038.0
2020-02-19 15:10:00,39.63,39.63,39.57,39.62,29705.0,33.5078,33.5078,33.4571,33.4993,29705.0
2020-02-19 15:20:00,39.62,39.63,39.49,39.5,69982.0,33.4993,33.5078,33.3894,33.3979,69982.0
2020-02-19 15:30:00,39.5,39.59,39.47,39.5,45763.0,33.3979,33.474,33.3725,33.3979,45763.0
2020-02-19 15:40:00,39.5,39.56,39.47,39.52,116116.0,33.3979,33.4486,33.3725,33.4148,116116.0
2020-02-19 15:50:00,39.51,39.52,39.39,39.41,262689.0,33.4063,33.4148,33.3049,33.3218,262689.0
2020-02-20 09:30:00,39.38,39.38,38.74,38.94,84940.0,33.2964,33.2964,32.7553,32.9244,84940.0
2020-02-20 09:40:00,38.94,39.01,38.73,38.74,94019.0,32.9244,32.9836,32.7468,32.7553,94019.0
2020-02-20 09:50:00,38.74,38.89,38.5,38.55,55751.0,32.7553,32.8821,32.5524,32.5946,55751.0
2020-02-20 10:00:00,38.56,38.79,38.55,38.75,40840.0,32.6031,32.7976,32.5946,32.7637,40840.0
2020-02-20 10:10:00,38.75,38.82,38.64,38.65,33691.0,32.7637,32.8229,32.6707,32.6792,33691.0
2020-02-20 10:20:00,38.64,38.72,38.58,38.63,66870.0,32.6707,32.7384,32.62,32.6623,66870.0
2020-02-20 10:30:00,38.62,38.72,38.61,38.72,29081.0,32.6538,32.7384,32.6454,32.7384,29081.0
2020-02-20 10:40:00,38.72,38.73,38.66,38.67,21031.0,32.7384,32.7468,32.6876,32.6961,21031.0
2020-02-20 10:50:00,38.67,38.75,38.65,38.73,30801.0,32.6961,32.7637,32.6792,32.7468,30801.0
2020-02-20 11:00:00,38.73,38.81,38.72,38.76,28180.0,32.7468,32.8145,32.7384,32.7722,28180.0
2020-02-20 11:10:00,38.76,38.77,38.55,38.63,54752.0,32.7722,32.7806,32.5946,32.6623,54752.0
2020-02-20 11:20:00,38.62,38.62,38.44,38.49,39913.0,32.6538,32.6538,32.5016,32.5439,39913.0
2020-02-20 11:30:00,38.49,38.5,38.29,38.31,39330.0,32.5439,32.5524,32.3748,32.3917,39330.0
2020-02-20 11:40:00,38.3,38.54,38.28,38.52,71778.0,32.3833,32.5862,32.3663,32.5693,71778.0
2020-02-20 11:50:00,38.52,38.62,38.52,38.61,14080.0,32.5693,32.6538,32.5693,32.6454,14080.0
2020-02-20 12:00:00,38.59,38.62,38.55,38.55,26367.0,32.6285,32.6538,32.5946,32.5946,26367.0
2020-02-20 12:10:00,38.55,38.63,38.55,38.58,17809.0,32.5946,32.6623,32.5946,32.62,17809.0
2020-02-20 12:20:00,38.57,38.66,38.55,38.66,21251.0,32.6115,32.6876,32.5946,32.6876,21251.0
2020-02-20 12:30:00,38.66,38.73,38.64,38.73,37455.0,32.6876,32.7468,32.6707,32.7468,37455.0
2020-02-20 12:40:00,38.73,38.75,38.69,38.73,19331.0,32.7468,32.7637,32.713,32.7468,19331.0
2020-02-20 12:50:00,38.73,38.75,38.69,38.74,13721.0,32.7468,32.7637,32.713,32.7553,13721.0
2020-02-20 13:00:00,38.74,38.78,38.72,38.77,14714.0,32.7553,32.7891,32.7384,32.7806,14714.0
2020-02-20 13:10:00,38.78,38.8,38.7,38.7,13089.0,32.7891,32.806,32.7215,32.7215,13089.0
2020-02-20 13:20:00,38.7,38.75,38.68,38.74,16233.0,32.7215,32.7637,32.7046,32.7553,16233.0
2020-02-20 13:30:00,38.75,38.8,38.73,38.78,14484.0,32.7637,32.806,32.7468,32.7891,14484.0
2020-02-20 13:40:00,38.79,38.8,38.72,38.73,17096.0,32.7976,32.806,32.7384,32.7468,17096.0
2020-02-20 13:50:00,38.73,38.75,38.7,38.72,15594.0,32.7468,32.7637,32.7215,32.7384,15594.0
2020-02-20 14:00:00,38.73,38.87,38.73,38.83,31631.0,32.7468,32.8652,32.7468,32.8314,31631.0
2020-02-20 14:10:00,38.83,38.86,38.81,38.83,17156.0,32.8314,32.8567,32.8145,32.8314,17156.0
2020-02-20 14:20:00,38.83,38.88,38.79,38.79,14301.0,32.8314,32.8737,32.7976,32.7976,14301.0
2020-02-20 14:30:00,38.8,38.86,38.8,38.86,11675.0,32.806,32.8567,32.806,32.8567,11675.0
2020-02-20 14:40:00,38.85,38.88,38.83,38.86,20244.0,32.8483,32.8737,32.8314,32.8567,20244.0
2020-02-20 14:50:00,38.87,38.87,38.77,38.8,20703.0,32.8652,32.8652,32.7806,32.806,20703.0
2020-02-20 15:00:00,38.8,38.86,38.77,38.86,22897.0,32.806,32.8567,32.7806,32.8567,22897.0
2020-02-20 15:10:00,38.85,38.9,38.83,38.9,37888.0,32.8483,32.8906,32.8314,32.8906,37888.0
2020-02-20 15:20:00,38.89,38.93,38.88,38.9,37408.0,32.8821,32.9159,32.8737,32.8906,37408.0
2020-02-20 15:30:00,38.91,38.98,38.9,38.91,58036.0,32.899,32.9582,32.8906,32.899,58036.0
2020-02-20 15:40:00,38.91,38.95,38.9,38.93,44308.0,32.899,32.9328,32.8906,32.9159,44308.0
2020-02-20 15:50:00,38.92,39.05,38.92,39.04,257514.0,32.9075,33.0174,32.9075,33.0089,257514.0
2020-02-21 09:30:00,38.89,39.1,38.81,39.07,74894.0,32.8821,33.0597,32.8145,33.0343,74894.0
2020-02-21 09:40:00,39.06,39.06,38.86,38.97,27187.0,33.0258,33.0258,32.8567,32.9497,27187.0
2020-02-21 09:50:00,38.96,38.98,38.84,38.91,15900.0,32.9413,32.9582,32.8398,32.899,15900.0
2020-02-21 10:00:00,38.91,39.11,38.83,39.06,33608.0,32.899,33.0681,32.8314,33.0258,33608.0
2020-02-21 10:10:00,39.06,39.16,38.96,39.12,14017.0,33.0258,33.1104,32.9413,33.0766,14017.0
2020-02-21 10:20:00,39.12,39.13,39.1,39.13,26990.0,33.0766,33.085,33.0597,33.085,26990.0
2020-02-21 10:30:00,39.13,39.14,38.95,38.97,19053.0,33.085,33.0935,32.9328,32.9497,19053.0
2020-02-21 10:40:00,38.96,38.99,38.91,38.98,12253.0,32.9413,32.9667,32.899,32.9582,12253.0
2020-02-21 10:50:00,38.97,38.98,38.89,38.89,13265.0,32.9497,32.9582,32.8821,32.8821,13265.0
2020-02-21 11:00:00,38.89,39.05,38.88,39.04,12491.0,32.8821,33.0174,32.8737,33.0089,12491.0
2020-02-21 11:10:00,39.05,39.08,39.02,39.07,22988.0,33.0174,33.0428,32.992,33.0343,22988.0
2020-02-21 11:20:00,39.08,39.08,39.0,39.0,13690.0,33.0428,33.0428,32.9751,32.9751,13690.0
2020-02-21 11:30:00,39.01,39.03,38.94,38.97,11831.0,32.9836,33.0005,32.9244,32.9497,11831.0
2020-02-21 11:40:00,38.97,39.0,38.91,38.92,12091.0,32.9497,32.9751,32.899,32.9075,12091.0
2020-02-21 11:50:00,38.91,38.92,38.86,38.9,9268.0,32.899,32.9075,32.8567,32.8906,9268.0
2020-02-21 12:00:00,38.91,38.95,38.86,38.92,14808.0,32.899,32.9328,32.8567,32.9075,14808.0
2020-02-21 12:10:00,38.93,39.0,38.91,39.0,10719.0,32.9159,32.9751,32.899,32.9751,10719.0
2020-02-21 12:20:00,39.0,39.04,38.98,39.03,6599.0,32.9751,33.0089,32.9582,33.0005,6599.0
2020-02-21 12:30:00,39.04,39.04,38.99,39.01,6801.0,33.0089,33.0089,32.9667,32.9836,6801.0
2020-02-21 12:40:00,39.01,39.02,38.97,38.97,20624.0,32.9836,32.992,32.9497,32.9497,20624.0
2020-02-21 12:50:00,38.96,38.98,38.92,38.98,21272.0,32.9413,32.9582,32.9075,32.9582,21272.0
2020-02-21 13:00:00,38.98,39.02,38.94,38.95,9747.0,32.9582,32.992,32.9244,32.9328,9747.0
2020-02-21 13:10:00,38.94,38.96,38.92,38.94,7754.0,32.9244,32.9413,32.9075,32.9244,7754.0
2020-02-21 13:20:00,38.95,39.03,38.93,38.98,35605.0,32.9328,33.0005,32.9159,32.9582,35605.0
2020-02-21 13:30:00,38.99,39.04,38.99,38.99,10829.0,32.9667,33.0089,32.9667,32.9667,10829.0
2020-02-21 13:40:00,39.01,39.01,38.94,38.95,18660.0,32.9836,32.9836,32.9244,32.9328,18660.0
2020-02-21 13:50:00,38.94,39.06,38.93,39.03,40647.0,32.9244,33.0258,32.9159,33.0005,40647.0
2020-02-21 14:00:00,39.04,39.09,39.03,39.09,19937.0,33.0089,33.0512,33.0005,33.0512,19937.0
2020-02-21 14:10:00,39.09,39.12,39.07,39.1,21930.0,33.0512,33.0766,33.0343,33.0597,21930.0
2020-02-21 14:20:00,39.1,39.14,39.09,39.12,16078.0,33.0597,33.0935,33.0512,33.0766,16078.0
2020-02-21 14:30:00,39.12,39.17,39.06,39.09,13372.0,33.0766,33.1189,33.0258,33.0512,13372.0
2020-02-21 14:40:00,39.09,39.09,39.01,39.02,15204.0,33.0512,33.0512,32.9836,32.992,15204.0
2020-02-21 14:50:00,39.01,39.09,38.99,39.08,16504.0,32.9836,33.0512,32.9667,33.0428,16504.0
2020-02-21 15:00:00,39.09,39.16,39.06,39.15,48707.0,33.0512,33.1104,33.0258,33.1019,48707.0
2020-02-21 15:10:00,39.16,39.25,39.14,39.23,39326.0,33.1104,33.1865,33.0935,33.1696,39326.0
2020-02-21 15:20:00,39.23,39.29,39.19,39.29,43836.0,33.1696,33.2203,33.1358,33.2203,43836.0
2020-02-21 15:30:00,39.28,39.3,39.23,39.3,79298.0,33.2119,33.2288,33.1696,33.2288,79298.0
2020-02-21 15:40:00,39.3,39.39,39.26,39.39,95262.0,33.2288,33.3049,33.1949,33.3049,95262.0
2020-02-21 15:50:00,39.38,39.4,39.3,39.38,343477.0,33.2964,33.3133,33.2288,33.2964,343477.0
2020-02-24 09:30:00,38.79,39.03,38.07,38.11,103814.0,32.7976,33.0005,32.1888,32.2226,103814.0
2020-02-24 09:40:00,38.12,38.36,38.09,38.35,53989.0,32.2311,32.434,32.2057,32.4255,53989.0
2020-02-24 09:50:00,38.36,38.37,38.18,38.26,39024.0,32.434,32.4424,32.2818,32.3494,39024.0
2020-02-24 10:00:00,38.27,38.32,38.17,38.26,63773.0,32.3579,32.4002,32.2733,32.3494,63773.0
2020-02-24 10:10:00,38.27,38.3,38.16,38.2,45043.0,32.3579,32.3833,32.2649,32.2987,45043.0
2020-02-24 10:20:00,38.18,38.25,38.15,38.17,42805.0,32.2818,32.341,32.2564,32.2733,42805.0
2020-02-24 10:30:00,38.18,38.45,38.16,38.45,40652.0,32.2818,32.5101,32.2649,32.5101,40652.0
2020-02-24 10:40:00,38.46,38.54,38.3,38.36,65129.0,32.5185,32.5862,32.3833,32.434,65129.0
2020-02-24 10:50:00,38.36,38.43,38.3,38.39,35801.0,32.434,32.4932,32.3833,32.4594,35801.0
2020-02-24 11:00:00,38.39,38.48,38.28,38.47,68832.0,32.4594,32.5354,32.3663,32.527,68832.0
2020-02-24 11:10:00,38.48,38.62,38.44,38.62,48210.0,32.5354,32.6538,32.5016,32.6538,48210.0
2020-02-24 11:20:00,38.62,38.64,38.44,38.48,46508.0,32.6538,32.6707,32.5016,32.5354,46508.0
2020-02-24 11:30:00,38.49,38.51,38.44,38.5,30161.0,32.5439,32.5608,32.5016,32.5524,30161.0
2020-02-24 11:40:00,38.48,38.5,38.43,38.48,38991.0,32.5354,32.5524,32.4932,32.5354,38991.0
2020-02-24 11:50:00,38.48,38.55,38.47,38.53,23796.0,32.5354,32.5946,32.527,32.5777,23796.0
2020-02-24 12:00:00,38.52,38.54,38.44,38.45,36248.0,32.5693,32.5862,32.5016,32.5101,36248.0
2020-02-24 12:10:00,38.44,38.44,38.38,38.41,14787.0,32.5016,32.5016,32.4509,32.4763,14787.0
2020-02-24 12:20:00,38.4,38.46,38.37,38.38,21503.0,32.4678,32.5185,32.4424,32.4509,21503.0
2020-02-24 12:30:00,38.38,38.46,38.35,38.43,27511.0,32.4509,32.5185,32.4255,32.4932,27511.0
2020-02-24 12:40:00,38.43,38.48,38.41,38.41,8281.0,32.4932,32.5354,32.4763,32.4763,8281.0
2020-02-24 12:50:00,38.41,38.43,38.34,38.34,10107.0,32.4763,32.4932,32.4171,32.4171,10107.0
2020-02-24 13:00:00,38.35,38.39,38.32,38.37,19231.0,32.4255,32.4594,32.4002,32.4424,19231.0
2020-02-24 13:10:00,38.35,38.36,38.21,38.22,40214.0,32.4255,32.434,32.3072,32.3156,40214.0
2020-02-24 13:20:00,38.23,38.34,38.2,38.34,37482.0,32.3241,32.4171,32.2987,32.4171,37482.0
2020-02-24 13:30:00,38.33,38.45,38.32,38.45,25285.0,32.4086,32.5101,32.4002,32.5101,25285.0
2020-02-24 13:40:00,38.46,38.58,38.46,38.55,17741.0,32.5185,32.62,32.5185,32.5946,17741.0
2020-02-24 13:50:00,38.56,38.57,38.43,38.48,46268.0,32.6031,32.6115,32.4932,32.5354,46268.0
2020-02-24 14:00:00,38.47,38.5,38.43,38.45,22382.0,32.527,32.5524,32.4932,32.5101,22382.0
2020-02-24 14:10:00,38.44,38.46,38.39,38.42,25745.0,32.5016,32.5185,32.4594,32.4847,25745.0
2020-02-24 14:20:00,38.42,38.49,38.42,38.46,17293.0,32.4847,32.5439,32.4847,32.5185,17293.0
2020-02-24 14:30:00,38.47,38.51,38.43,38.51,63119.0,32.527,32.5608,32.4932,32.5608,63119.0
2020-02-24 14:40:00,38.51,38.53,38.45,38.46,23196.0,32.5608,32.5777,32.5101,32.5185,23196.0
2020-02-24 14:50:00,38.46,38.53,38.42,38.5,29801.0,32.5185,32.5777,32.4847,32.5524,29801.0
2020-02-24 15:00:00,38.5,38.53,38.47,38.49,17735.0,32.5524,32.5777,32.527,32.5439,17735.0
2020-02-24 15:10:00,38.48,38.51,38.44,38.48,36682.0,32.5354,32.5608,32.5016,32.5354,36682.0
2020-02-24 15:20:00,38.48,38.52,38.46,38.47,42627.0,32.5354,32.5693,32.5185,32.527,42627.0
2020-02-24 15:30:00,38.47,38.47,38.32,38.32,65645.0,32.527,32.527,32.4002,32.4002,65645.0
2020-02-24 15:40:00,38.32,38.34,38.26,38.33,105919.0,32.4002,32.4171,32.3494,32.4086,105919.0
2020-02-24 15:50:00,38.33,38.34,38.12,38.14,458072.0,32.4086,32.4171,32.2311,32.248,458072.0
2020-02-25 09:30:00,38.08,38.08,37.71,38.01,56296.0,32.1972,32.1972,31.8844,32.1381,56296.0
2020-02-25 09:40:00,37.95,37.97,37.78,37.84,16176.0,32.0873,32.1042,31.9436,31.9943,16176.0
2020-02-25 09:50:00,37.84,38.0,37.79,37.99,33603.0,31.9943,32.1296,31.952,32.1211,33603.0
2020-02-25 10:00:00,37.95,37.99,37.86,37.89,42057.0,32.0873,32.1211,32.0112,32.0366,42057.0
2020-02-25 10:10:00,37.89,37.89,37.72,37.78,32136.0,32.0366,32.0366,31.8929,31.9436,32136.0
2020-02-25 10:20:00,37.78,37.79,37.43,37.44,33237.0,31.9436,31.952,31.6477,31.6561,33237.0
2020-02-25 10:30:00,37.47,37.5,37.39,37.46,40966.0,31.6815,31.7068,31.6138,31.673,40966.0
2020-02-25 10:40:00,37.44,37.51,37.32,37.34,49747.0,31.6561,31.7153,31.5546,31.5716,49747.0
2020-02-25 10:50:00,37.33,37.33,37.09,37.23,26880.0,31.5631,31.5631,31.3602,31.4786,26880.0
2020-02-25 11:00:00,37.23,37.4,37.21,37.23,46854.0,31.4786,31.6223,31.4616,31.4786,46854.0
2020-02-25 11:10:00,37.24,37.31,37.11,37.12,31806.0,31.487,31.5462,31.3771,31.3855,31806.0
2020-02-25 11:20:00,37.11,37.16,37.06,37.14,22705.0,31.3771,31.4194,31.3348,31.4025,22705.0
2020-02-25 11:30:00,37.15,37.16,37.07,37.14,19186.0,31.4109,31.4194,31.3433,31.4025,19186.0
2020-02-25 11:40:00,37.13,37.18,37.04,37.18,23269.0,31.394,31.4363,31.3179,31.4363,23269.0
2020-02-25 11:50:00,37.17,37.26,37.15,37.22,24206.0,31.4278,31.5039,31.4109,31.4701,24206.0
2020-02-25 12:00:00,37.2,37.25,37.14,37.16,19920.0,31.4532,31.4955,31.4025,31.4194,19920.0
2020-02-25 12:10:00,37.16,37.19,37.07,37.08,31197.0,31.4194,31.4447,31.3433,31.3517,31197.0
2020-02-25 12:20:00,37.09,37.11,37.06,37.08,23494.0,31.3602,31.3771,31.3348,31.3517,23494.0
2020-02-25 12:30:00,37.08,37.27,37.08,37.21,36952.0,31.3517,31.5124,31.3517,31.4616,36952.0
2020-02-25 12:40:00,37.22,37.24,37.07,37.1,32372.0,31.4701,31.487,31.3433,31.3686,32372.0
2020-02-25 12:50:00,37.11,37.18,37.07,37.08,20947.0,31.3771,31.4363,31.3433,31.3517,20947.0
2020-02-25 13:00:00,37.08,37.09,37.0,37.07,63519.0,31.3517,31.3602,31.2841,31.3433,63519.0
2020-02-25 13:10:00,37.07,37.11,36.97,36.98,20892.0,31.3433,31.3771,31.2587,31.2672,20892.0
2020-02-25 13:20:00,36.97,36.98,36.92,36.92,15235.0,31.2587,31.2672,31.2164,31.2164,15235.0
2020-02-25 13:30:00,36.91,36.91,36.82,36.84,20593.0,31.208,31.208,31.1319,31.1488,20593.0
2020-02-25 13:40:00,36.84,36.87,36.79,36.81,26351.0,31.1488,31.1742,31.1065,31.1234,26351.0
2020-02-25 13:50:00,36.83,36.88,36.71,36.72,72386.0,31.1403,31.1826,31.0389,31.0473,72386.0
2020-02-25 14:00:00,36.7,36.72,36.51,36.55,50655.0,31.0304,31.0473,30.8698,30.9036,50655.0
2020-02-25 14:10:00,36.55,36.69,36.51,36.53,64448.0,30.9036,31.022,30.8698,30.8867,64448.0
2020-02-25 14:20:00,36.53,36.57,36.43,36.45,41873.0,30.8867,30.9205,30.8021,30.819,41873.0
2020-02-25 14:30:00,36.45,36.5,36.36,36.48,47486.0,30.819,30.8613,30.743,30.8444,47486.0
2020-02-25 14:40:00,36.47,36.65,36.44,36.63,58564.0,30.836,30.9882,30.8106,30.9712,58564.0
2020-02-25 14:50:00,36.63,36.68,36.54,36.55,69862.0,30.9712,31.0135,30.8951,30.9036,69862.0
2020-02-25 15:00:00,36.56,36.68,36.56,36.63,55651.0,30.9121,31.0135,30.9121,30.9712,55651.0
2020-02-25 15:10:00,36.64,36.65,36.46,36.5,59572.0,30.9797,30.9882,30.8275,30.8613,59572.0
2020-02-25 15:20:00,36.51,36.52,36.34,36.38,88898.0,30.8698,30.8782,30.726,30.7599,88898.0
2020-02-25 15:30:00,36.38,36.38,36.17,36.21,128917.0,30.7599,30.7599,30.5823,30.6161,128917.0
2020-02-25 15:40:00,36.2,36.39,36.18,36.26,181336.0,30.6077,30.7683,30.5908,30.6584,181336.0
2020-02-25 15:50:00,36.25,36.27,36.04,36.14,773048.0,30.6499,30.6669,30.4724,30.5569,773048.0
2020-02-26 09:30:00,36.15,36.18,35.9,36.18,77634.0,30.5654,30.5908,30.354,30.5908,77634.0
2020-02-26 09:40:00,36.2,36.29,36.08,36.28,37251.0,30.6077,30.6838,30.5062,30.6753,37251.0
2020-02-26 09:50:00,36.27,36.28,36.1,36.28,26018.0,30.6669,30.6753,30.5231,30.6753,26018.0
2020-02-26 10:00:00,36.25,36.25,35.99,36.02,39255.0,30.6499,30.6499,30.4301,30.4555,39255.0
2020-02-26 10:10:00,36.05,36.12,35.93,36.12,38940.0,30.4808,30.54,30.3794,30.54,38940.0
2020-02-26 10:20:00,36.13,36.18,36.01,36.11,23076.0,30.5485,30.5908,30.447,30.5316,23076.0
2020-02-26 10:30:00,36.12,36.17,36.03,36.08,29075.0,30.54,30.5823,30.4639,30.5062,29075.0
2020-02-26 10:40:00,36.09,36.28,36.09,36.2,31190.0,30.5147,30.6753,30.5147,30.6077,31190.0
2020-02-26 10:50:00,36.22,36.3,36.2,36.21,26420.0,30.6246,30.6922,30.6077,30.6161,26420.0
2020-02-26 11:00:00,36.22,36.22,36.09,36.1,48856.0,30.6246,30.6246,30.5147,30.5231,48856.0
2020-02-26 11:10:00,36.11,36.11,36.01,36.08,32966.0,30.5316,30.5316,30.447,30.5062,32966.0
2020-02-26 11:20:00,36.07,36.07,35.93,35.97,42617.0,30.4978,30.4978,30.3794,30.4132,42617.0
2020-02-26 11:30:00,35.97,36.08,35.96,36.05,37013.0,30.4132,30.5062,30.4047,30.4808,37013.0
2020-02-26 11:40:00,36.06,36.15,36.06,36.1,27336.0,30.4893,30.5654,30.4893,30.5231,27336.0
2020-02-26 11:50:00,36.1,36.1,35.91,35.91,26221.0,30.5231,30.5231,30.3625,30.3625,26221.0
2020-02-26 12:00:00,35.92,35.93,35.63,35.65,26486.0,30.3709,30.3794,30.1257,30.1426,26486.0
2020-02-26 12:10:00,35.64,35.64,35.46,35.54,32465.0,30.1342,30.1342,29.982,30.0496,32465.0
2020-02-26 12:20:00,35.53,35.61,35.48,35.59,28398.0,30.0412,30.1088,29.9989,30.0919,28398.0
2020-02-26 12:30:00,35.59,35.69,35.56,35.6,36724.0,30.0919,30.1765,30.0665,30.1004,36724.0
2020-02-26 12:40:00,35.59,35.7,35.55,35.66,27407.0,30.0919,30.1849,30.0581,30.1511,27407.0
2020-02-26 12:50:00,35.66,35.71,35.55,35.68,22758.0,30.1511,30.1934,30.0581,30.168,22758.0
2020-02-26 13:00:00,35.68,35.73,35.6,35.61,37315.0,30.168,30.2103,30.1004,30.1088,37315.0
2020-02-26 13:10:00,35.61,35.63,35.52,35.54,23525.0,30.1088,30.1257,30.0327,30.0496,23525.0
2020-02-26 13:20:00,35.54,35.66,35.52,35.65,67342.0,30.0496,30.1511,30.0327,30.1426,67342.0
2020-02-26 13:30:00,35.64,35.66,35.39,35.39,38083.0,30.1342,30.1511,29.9228,29.9228,38083.0
2020-02-26 13:40:00,35.39,35.45,35.25,35.35,60898.0,29.9228,29.9735,29.8044,29.889,60898.0
2020-02-26 13:50:00,35.35,35.44,35.27,35.32,52826.0,29.889,29.9651,29.8213,29.8636,52826.0
2020-02-26 14:00:00,35.33,35.52,35.27,35.46,49759.0,29.8721,30.0327,29.8213,29.982,49759.0
2020-02-26 14:10:00,35.45,35.52,35.41,35.41,26990.0,29.9735,30.0327,29.9397,29.9397,26990.0
2020-02-26 14:20:00,35.41,35.52,35.38,35.4,57301.0,29.9397,30.0327,29.9143,29.9313,57301.0
2020-02-26 14:30:00,35.4,35.42,35.31,35.36,39263.0,29.9313,29.9482,29.8552,29.8974,39263.0
2020-02-26 14:40:00,35.36,35.4,35.27,35.34,50052.0,29.8974,29.9313,29.8213,29.8805,50052.0
2020-02-26 14:50:00,35.33,35.36,35.23,35.3,95246.0,29.8721,29.8974,29.7875,29.8467,95246.0
2020-02-26 15:00:00,35.32,35.38,35.27,35.33,72629.0,29.8636,29.9143,29.8213,29.8721,72629.0
2020-02-26 15:10:00,35.34,35.46,35.32,35.4,59174.0,29.8805,29.982,29.8636,29.9313,59174.0
2020-02-26 15:20:00,35.4,35.42,35.33,35.39,98841.0,29.9313,29.9482,29.8721,29.9228,98841.0
2020-02-26 15:30:00,35.39,35.4,35.2,35.31,120736.0,29.9228,29.9313,29.7622,29.8552,120736.0
2020-02-26 15:40:00,35.3,35.35,35.18,35.3,126945.0,29.8467,29.889,29.7452,29.8467,126945.0
2020-02-26 15:50:00,35.3,35.3,35.03,35.04,430052.0,29.8467,29.8467,29.6184,29.6269,430052.0
2020-02-27 09:30:00,34.85,35.0,33.51,34.34,128899.0,29.4662,29.5931,28.3332,29.035,128899.0
2020-02-27 09:40:00,34.37,34.52,33.97,34.2,78080.0,29.0604,29.1872,28.7222,28.9166,78080.0
2020-02-27 09:50:00,34.16,34.24,33.95,33.98,37647.0,28.8828,28.9505,28.7053,28.7306,37647.0
2020-02-27 10:00:00,33.98,34.06,33.64,33.88,100892.0,28.7306,28.7983,28.4432,28.6461,100892.0
2020-02-27 10:10:00,33.88,33.88,33.65,33.68,58184.0,28.6461,28.6461,28.4516,28.477,58184.0
2020-02-27 10:20:00,33.66,33.78,33.61,33.71,42406.0,28.4601,28.5615,28.4178,28.5023,42406.0
2020-02-27 10:30:00,33.74,33.75,33.53,33.7,33768.0,28.5277,28.5362,28.3501,28.4939,33768.0
2020-02-27 10:40:00,33.68,33.95,33.66,33.95,68670.0,28.477,28.7053,28.4601,28.7053,68670.0
2020-02-27 10:50:00,33.95,34.2,33.88,34.19,98473.0,28.7053,28.9166,28.6461,28.9082,98473.0
2020-02-27 11:00:00,34.2,34.43,34.19,34.43,64223.0,28.9166,29.1111,28.9082,29.1111,64223.0
2020-02-27 11:10:00,34.41,34.96,34.39,34.89,78772.0,29.0942,29.5592,29.0773,29.5,78772.0
2020-02-27 11:20:00,34.89,34.92,34.73,34.86,124320.0,29.5,29.5254,29.3648,29.4747,124320.0
2020-02-27 11:30:00,34.87,34.95,34.54,34.59,104778.0,29.4831,29.5508,29.2041,29.2464,104778.0
2020-02-27 11:40:00,34.57,34.78,34.46,34.73,46651.0,29.2295,29.407,29.1365,29.3648,46651.0
2020-02-27 11:50:00,34.73,34.82,34.69,34.8,53559.0,29.3648,29.4409,29.3309,29.4239,53559.0
2020-02-27 12:00:00,34.78,35.11,34.78,35.08,122553.0,29.407,29.6861,29.407,29.6607,122553.0
2020-02-27 12:10:00,35.08,35.42,35.06,35.33,107838.0,29.6607,29.9482,29.6438,29.8721,107838.0
2020-02-27 12:20:00,35.32,35.32,35.05,35.08,63863.0,29.8636,29.8636,29.6353,29.6607,63863.0
2020-02-27 12:30:00,35.09,35.35,35.08,35.35,20915.0,29.6691,29.889,29.6607,29.889,20915.0
2020-02-27 12:40:00,35.35,35.4,35.21,35.23,31412.0,29.889,29.9313,29.7706,29.7875,31412.0
2020-02-27 12:50:00,35.23,35.41,35.19,35.29,29567.0,29.7875,29.9397,29.7537,29.8383,29567.0
2020-02-27 13:00:00,35.26,35.26,35.09,35.17,26199.0,29.8129,29.8129,29.6691,29.7368,26199.0
2020-02-27 13:10:00,35.16,35.2,35.05,35.07,24436.0,29.7283,29.7622,29.6353,29.6522,24436.0
2020-02-27 13:20:00,35.07,35.15,35.03,35.05,32947.0,29.6522,29.7199,29.6184,29.6353,32947.0
2020-02-27 13:30:00,35.05,35.06,34.82,34.89,32516.0,29.6353,29.6438,29.4409,29.5,32516.0
2020-02-27 13:40:00,34.9,34.95,34.7,34.79,50988.0,29.5085,29.5508,29.3394,29.4155,50988.0
2020-02-27 13:50:00,34.79,34.94,34.66,34.76,40404.0,29.4155,29.5423,29.3056,29.3901,40404.0
2020-02-27 14:00:00,34.77,34.88,34.71,34.73,35509.0,29.3986,29.4916,29.3479,29.3648,35509.0
2020-02-27 14:10:00,34.72,34.86,34.7,34.76,34696.0,29.3563,29.4747,29.3394,29.3901,34696.0
2020-02-27 14:20:00,34.77,34.98,34.77,34.94,40370.0,29.3986,29.5761,29.3986,29.5423,40370.0
2020-02-27 14:30:00,34.96,34.96,34.8,34.89,38351.0,29.5592,29.5592,29.4239,29.5,38351.0
2020-02-27 14:40:00,34.87,34.95,34.85,34.94,50118.0,29.4831,29.5508,29.4662,29.5423,50118.0
2020-02-27 14:50:00,34.95,35.04,34.91,34.94,49271.0,29.5508,29.6269,29.517,29.5423,49271.0
2020-02-27 15:00:00,34.94,35.02,34.82,35.02,40535.0,29.5423,29.61,29.4409,29.61,40535.0
2020-02-27 15:10:00,35.02,35.07,34.87,34.9,44554.0,29.61,29.6522,29.4831,29.5085,44554.0
2020-02-27 15:20:00,34.9,34.93,34.76,34.76,79259.0,29.5085,29.5339,29.3901,29.3901,79259.0
2020-02-27 15:30:00,34.76,34.77,34.67,34.75,83018.0,29.3901,29.3986,29.314,29.3817,83018.0
2020-02-27 15:40:00,34.75,34.96,34.69,34.87,164693.0,29.3817,29.5592,29.3309,29.4831,164693.0
2020-02-27 15:50:00,34.86,34.87,34.48,34.5,488463.0,29.4747,29.4831,29.1534,29.1703,488463.0
2020-02-28 09:30:00,33.65,33.65,33.08,33.37,102764.0,28.4516,28.4516,27.9697,28.2149,102764.0
2020-02-28 09:40:00,33.35,33.44,32.66,32.72,60458.0,28.198,28.274,27.6145,27.6653,60458.0
2020-02-28 09:50:00,32.68,32.78,32.01,32.16,129074.0,27.6315,27.716,27.065,27.1918,129074.0
2020-02-28 10:00:00,32.2,32.51,31.9,32.44,119787.0,27.2256,27.4877,26.972,27.4285,119787.0
2020-02-28 10:10:00,32.44,32.49,31.96,32.03,126167.0,27.4285,27.4708,27.0227,27.0819,126167.0
2020-02-28 10:20:00,32.05,32.43,32.02,32.1,77404.0,27.0988,27.4201,27.0734,27.1411,77404.0
2020-02-28 10:30:00,32.07,32.41,32.0,32.4,62535.0,27.1157,27.4032,27.0565,27.3947,62535.0
2020-02-28 10:40:00,32.41,32.43,32.07,32.13,72572.0,27.4032,27.4201,27.1157,27.1664,72572.0
2020-02-28 10:50:00,32.14,32.55,32.1,32.45,91544.0,27.1749,27.5215,27.1411,27.437,91544.0
2020-02-28 11:00:00,32.44,32.64,32.36,32.45,143621.0,27.4285,27.5976,27.3609,27.437,143621.0
2020-02-28 11:10:00,32.48,32.85,32.47,32.81,75355.0,27.4624,27.7752,27.4539,27.7414,75355.0
2020-02-28 11:20:00,32.79,32.86,32.53,32.7,81725.0,27.7245,27.7836,27.5046,27.6484,81725.0
2020-02-28 11:30:00,32.7,33.55,32.65,33.11,147576.0,27.6484,28.3671,27.6061,27.995,147576.0
2020-02-28 11:40:00,33.08,33.41,32.92,33.12,74251.0,27.9697,28.2487,27.8344,28.0035,74251.0
2020-02-28 11:50:00,33.14,33.15,32.87,32.96,80714.0,28.0204,28.0288,27.7921,27.8682,80714.0
2020-02-28 12:00:00,33.0,33.03,32.72,32.76,48964.0,27.902,27.9274,27.6653,27.6991,48964.0
2020-02-28 12:10:00,32.78,32.92,32.71,32.91,35780.0,27.716,27.8344,27.6568,27.8259,35780.0
2020-02-28 12:20:00,32.94,33.02,32.83,33.01,50312.0,27.8513,27.9189,27.7583,27.9105,50312.0
2020-02-28 12:30:00,33.01,33.14,32.89,32.95,61726.0,27.9105,28.0204,27.809,27.8597,61726.0
2020-02-28 12:40:00,32.92,33.03,32.85,33.01,51212.0,27.8344,27.9274,27.7752,27.9105,51212.0
2020-02-28 12:50:00,33.02,33.28,32.98,33.24,42331.0,27.9189,28.1388,27.8851,28.1049,42331.0
2020-02-28 13:00:00,33.26,33.29,32.95,33.13,33347.0,28.1219,28.1472,27.8597,28.0119,33347.0
2020-02-28 13:10:00,33.13,33.13,32.84,33.03,79545.0,28.0119,28.0119,27.7667,27.9274,79545.0
2020-02-28 13:20:00,33.02,33.02,32.76,32.76,74585.0,27.9189,27.9189,27.6991,27.6991,74585.0
2020-02-28 13:30:00,32.75,32.77,32.57,32.6,96032.0,27.6906,27.7076,27.5384,27.5638,96032.0
2020-02-28 13:40:00,32.58,32.77,32.44,32.65,101436.0,27.5469,27.7076,27.4285,27.6061,101436.0
2020-02-28 13:50:00,32.6,32.61,32.42,32.55,56129.0,27.5638,27.5723,27.4116,27.5215,56129.0
2020-02-28 14:00:00,32.55,32.6,32.37,32.47,77212.0,27.5215,27.5638,27.3693,27.4539,77212.0
2020-02-28 14:10:00,32.47,32.76,32.46,32.76,57171.0,27.4539,27.6991,27.4454,27.6991,57171.0
2020-02-28 14:20:00,32.74,32.9,32.53,32.64,88697.0,27.6822,27.8175,27.5046,27.5976,88697.0
2020-02-28 14:30:00,32.64,32.88,32.59,32.84,140317.0,27.5976,27.8006,27.5554,27.7667,140317.0
2020-02-28 14:40:00,32.85,33.27,32.85,33.08,80299.0,27.7752,28.1303,27.7752,27.9697,80299.0
2020-02-28 14:50:00,33.08,33.25,33.02,33.11,173915.0,27.9697,28.1134,27.9189,27.995,173915.0
2020-02-28 15:00:00,33.12,33.16,32.92,33.08,150146.0,28.0035,28.0373,27.8344,27.9697,150146.0
2020-02-28 15:10:00,33.06,33.38,33.02,33.27,127209.0,27.9528,28.2233,27.9189,28.1303,127209.0
2020-02-28 15:20:00,33.28,33.29,32.85,32.85,102843.0,28.1388,28.1472,27.7752,27.7752,102843.0
2020-02-28 15:30:00,32.85,33.02,32.8,32.84,192989.0,27.7752,27.9189,27.7329,27.7667,192989.0
2020-02-28 15:40:00,32.84,32.89,32.62,32.89,263553.0,27.7667,27.809,27.5807,27.809,263553.0
2020-02-28 15:50:00,32.86,33.21,32.69,33.2,767336.0,27.7836,28.0796,27.6399,28.0711,767336.0
2020-03-02 09:30:00,33.31,33.31,32.86,33.02,176520.0,28.1641,28.1641,27.7836,27.9189,176520.0
2020-03-02 09:40:00,33.03,33.31,32.99,33.25,63073.0,27.9274,28.1641,27.8936,28.1134,63073.0
2020-03-02 09:50:00,33.25,33.35,33.18,33.23,62962.0,28.1134,28.198,28.0542,28.0965,62962.0
2020-03-02 10:00:00,33.22,33.26,33.01,33.04,91534.0,28.088,28.1219,27.9105,27.9358,91534.0
2020-03-02 10:10:00,33.05,33.44,33.05,33.42,57988.0,27.9443,28.274,27.9443,28.2571,57988.0
2020-03-02 10:20:00,33.42,33.54,33.29,33.51,35668.0,28.2571,28.3586,28.1472,28.3332,35668.0
2020-03-02 10:30:00,33.52,33.69,33.41,33.67,37121.0,28.3417,28.4854,28.2487,28.4685,37121.0
2020-03-02 10:40:00,33.68,33.75,33.62,33.66,47775.0,28.477,28.5362,28.4262,28.4601,47775.0
2020-03-02 10:50:00,33.66,33.72,33.52,33.54,134008.0,28.4601,28.5108,28.3417,28.3586,134008.0
2020-03-02 11:00:00,33.54,33.6,33.4,33.52,115235.0,28.3586,28.4093,28.2402,28.3417,115235.0
2020-03-02 11:10:00,33.53,33.76,33.51,33.6,81849.0,28.3501,28.5446,28.3332,28.4093,81849.0
2020-03-02 11:20:00,33.61,33.75,33.61,33.69,56169.0,28.4178,28.5362,28.4178,28.4854,56169.0
2020-03-02 11:30:00,33.7,33.78,33.65,33.71,76844.0,28.4939,28.5615,28.4516,28.5023,76844.0
2020-03-02 11:40:00,33.7,33.82,33.61,33.81,62663.0,28.4939,28.5953,28.4178,28.5869,62663.0
2020-03-02 11:50:00,33.81,34.0,33.74,33.91,48580.0,28.5869,28.7475,28.5277,28.6714,48580.0
2020-03-02 12:00:00,33.91,33.97,33.86,33.91,76206.0,28.6714,28.7222,28.6292,28.6714,76206.0
2020-03-02 12:10:00,33.92,33.96,33.82,33.84,43404.0,28.6799,28.7137,28.5953,28.6123,43404.0
2020-03-02 12:20:00,33.84,33.91,33.76,33.9,34420.0,28.6123,28.6714,28.5446,28.663,34420.0
2020-03-02 12:30:00,33.9,34.08,33.9,34.0,49792.0,28.663,28.8152,28.663,28.7475,49792.0
2020-03-02 12:40:00,33.99,34.02,33.92,33.98,40800.0,28.7391,28.7644,28.6799,28.7306,40800.0
2020-03-02 12:50:00,33.97,33.98,33.82,33.87,47630.0,28.7222,28.7306,28.5953,28.6376,47630.0
2020-03-02 13:00:00,33.87,33.97,33.8,33.84,65602.0,28.6376,28.7222,28.5784,28.6123,65602.0
2020-03-02 13:10:00,33.85,33.87,33.64,33.67,40625.0,28.6207,28.6376,28.4432,28.4685,40625.0
2020-03-02 13:20:00,33.67,33.7,33.44,33.51,51020.0,28.4685,28.4939,28.274,28.3332,51020.0
2020-03-02 13:30:00,33.52,33.64,33.45,33.63,49890.0,28.3417,28.4432,28.2825,28.4347,49890.0
2020-03-02 13:40:00,33.62,33.63,33.44,33.46,48113.0,28.4262,28.4347,28.274,28.291,48113.0
2020-03-02 13:50:00,33.44,33.51,33.35,33.51,67068.0,28.274,28.3332,28.198,28.3332,67068.0
2020-03-02 14:00:00,33.51,33.71,33.5,33.7,35505.0,28.3332,28.5023,28.3248,28.4939,35505.0
2020-03-02 14:10:00,33.69,33.74,33.64,33.68,32005.0,28.4854,28.5277,28.4432,28.477,32005.0
2020-03-02 14:20:00,33.67,33.71,33.52,33.52,51637.0,28.4685,28.5023,28.3417,28.3417,51637.0
2020-03-02 14:30:00,33.54,33.58,33.42,33.45,38628.0,28.3586,28.3924,28.2571,28.2825,38628.0
2020-03-02 14:40:00,33.45,33.49,33.34,33.47,66227.0,28.2825,28.3163,28.1895,28.2994,66227.0
2020-03-02 14:50:00,33.46,33.55,33.38,33.41,55046.0,28.291,28.3671,28.2233,28.2487,55046.0
2020-03-02 15:00:00,33.41,33.6,33.41,33.58,60369.0,28.2487,28.4093,28.2487,28.3924,60369.0
2020-03-02 15:10:00,33.57,33.71,33.57,33.6,84570.0,28.384,28.5023,28.384,28.4093,84570.0
2020-03-02 15:20:00,33.59,33.74,33.59,33.69,59282.0,28.4009,28.5277,28.4009,28.4854,59282.0
2020-03-02 15:30:00,33.7,33.86,33.64,33.86,70619.0,28.4939,28.6292,28.4432,28.6292,70619.0
2020-03-02 15:40:00,33.85,33.94,33.74,33.91,128091.0,28.6207,28.6968,28.5277,28.6714,128091.0
2020-03-02 15:50:00,33.92,34.19,33.91,34.15,401160.0,28.6799,28.9082,28.6714,28.8744,401160.0
2020-03-03 09:30:00,34.22,34.23,33.78,34.01,92489.0,28.9335,28.942,28.5615,28.756,92489.0
2020-03-03 09:40:00,34.06,34.23,34.0,34.23,32862.0,28.7983,28.942,28.7475,28.942,32862.0
2020-03-03 09:50:00,34.21,34.23,34.02,34.05,50192.0,28.9251,28.942,28.7644,28.7898,50192.0
2020-03-03 10:00:00,34.05,34.97,34.05,34.43,113654.0,28.7898,29.5677,28.7898,29.1111,113654.0
2020-03-03 10:10:00,34.46,34.51,34.13,34.16,59637.0,29.1365,29.1787,28.8575,28.8828,59637.0
2020-03-03 10:20:00,34.2,34.47,34.15,34.31,54249.0,28.9166,29.1449,28.8744,29.0096,54249.0
2020-03-03 10:30:00,34.28,34.69,34.28,34.68,76330.0,28.9843,29.3309,28.9843,29.3225,76330.0
2020-03-03 10:40:00,34.67,34.71,34.43,34.45,54580.0,29.314,29.3479,29.1111,29.128,54580.0
2020-03-03 10:50:00,34.47,34.66,34.37,34.56,31420.0,29.1449,29.3056,29.0604,29.221,31420.0
2020-03-03 11:00:00,34.54,34.59,34.23,34.25,39273.0,29.2041,29.2464,28.942,28.9589,39273.0
2020-03-03 11:10:00,34.29,34.29,33.86,33.86,31224.0,28.9927,28.9927,28.6292,28.6292,31224.0
2020-03-03 11:20:00,33.86,33.92,33.5,33.59,41920.0,28.6292,28.6799,28.3248,28.4009,41920.0
2020-03-03 11:30:00,33.58,33.94,33.54,33.92,49288.0,28.3924,28.6968,28.3586,28.6799,49288.0
2020-03-03 11:40:00,33.92,33.97,33.8,33.82,33741.0,28.6799,28.7222,28.5784,28.5953,33741.0
2020-03-03 11:50:00,33.84,34.24,33.84,34.18,39857.0,28.6123,28.9505,28.6123,28.8997,39857.0
2020-03-03 12:00:00,34.15,34.33,34.06,34.33,44685.0,28.8744,29.0266,28.7983,29.0266,44685.0
2020-03-03 12:10:00,34.31,34.33,34.1,34.18,42806.0,29.0096,29.0266,28.8321,28.8997,42806.0
2020-03-03 12:20:00,34.17,34.28,34.06,34.09,30577.0,28.8913,28.9843,28.7983,28.8236,30577.0
2020-03-03 12:30:00,34.11,34.13,33.95,34.05,28423.0,28.8405,28.8575,28.7053,28.7898,28423.0
2020-03-03 12:40:00,34.04,34.16,33.99,34.13,23653.0,28.7814,28.8828,28.7391,28.8575,23653.0
2020-03-03 12:50:00,34.09,34.11,33.98,33.98,25533.0,28.8236,28.8405,28.7306,28.7306,25533.0
2020-03-03 13:00:00,33.97,33.97,33.85,33.91,28373.0,28.7222,28.7222,28.6207,28.6714,28373.0
2020-03-03 13:10:00,33.91,33.93,33.79,33.84,28972.0,28.6714,28.6884,28.57,28.6123,28972.0
2020-03-03 13:20:00,33.84,33.9,33.61,33.72,38249.0,28.6123,28.663,28.4178,28.5108,38249.0
2020-03-03 13:30:00,33.7,33.84,33.62,33.77,41067.0,28.4939,28.6123,28.4262,28.5531,41067.0
2020-03-03 13:40:00,33.78,33.79,33.54,33.59,50806.0,28.5615,28.57,28.3586,28.4009,50806.0
2020-03-03 13:50:00,33.6,33.66,33.5,33.53,44202.0,28.4093,28.4601,28.3248,28.3501,44202.0
2020-03-03 14:00:00,33.54,33.6,33.08,33.08,53760.0,28.3586,28.4093,27.9697,27.9697,53760.0
2020-03-03 14:10:00,33.1,33.34,33.06,33.09,48577.0,27.9866,28.1895,27.9528,27.9781,48577.0
2020-03-03 14:20:00,33.08,33.5,33.05,33.46,39312.0,27.9697,28.3248,27.9443,28.291,39312.0
2020-03-03 14:30:00,33.46,33.68,33.34,33.34,102882.0,28.291,28.477,28.1895,28.1895,102882.0
2020-03-03 14:40:00,33.33,33.64,33.31,33.6,54170.0,28.181,28.4432,28.1641,28.4093,54170.0
2020-03-03 14:50:00,33.6,33.7,33.5,33.56,41223.0,28.4093,28.4939,28.3248,28.3755,41223.0
2020-03-03 15:00:00,33.55,33.68,33.49,33.55,52294.0,28.3671,28.477,28.3163,28.3671,52294.0
2020-03-03 15:10:00,33.58,33.84,33.55,33.8,51411.0,28.3924,28.6123,28.3671,28.5784,51411.0
2020-03-03 15:20:00,33.81,33.89,33.55,33.85,62107.0,28.5869,28.6545,28.3671,28.6207,62107.0
2020-03-03 15:30:00,33.86,33.86,33.17,33.2,90807.0,28.6292,28.6292,28.0458,28.0711,90807.0
2020-03-03 15:40:00,33.21,33.7,33.2,33.47,115153.0,28.0796,28.4939,28.0711,28.2994,115153.0
2020-03-03 15:50:00,33.43,33.5,33.19,33.3,272977.0,28.2656,28.3248,28.0627,28.1557,272977.0
2020-03-04 09:30:00,33.77,34.21,33.72,34.06,72588.0,28.5531,28.9251,28.5108,28.7983,72588.0
2020-03-04 09:40:00,34.08,34.26,34.06,34.12,46371.0,28.8152,28.9674,28.7983,28.849,46371.0
2020-03-04 09:50:00,34.14,34.26,34.06,34.15,42266.0,28.8659,28.9674,28.7983,28.8744,42266.0
2020-03-04 10:00:00,34.2,34.28,34.05,34.24,63809.0,28.9166,28.9843,28.7898,28.9505,63809.0
2020-03-04 10:10:00,34.23,34.58,34.21,34.55,43184.0,28.942,29.2379,28.9251,29.2126,43184.0
2020-03-04 10:20:00,34.56,34.63,34.46,34.57,68274.0,29.221,29.2802,29.1365,29.2295,68274.0
2020-03-04 10:30:00,34.57,34.59,34.25,34.3,70244.0,29.2295,29.2464,28.9589,29.0012,70244.0
2020-03-04 10:40:00,34.31,34.43,34.26,34.43,116431.0,29.0096,29.1111,28.9674,29.1111,116431.0
2020-03-04 10:50:00,34.44,34.51,34.23,34.29,74009.0,29.1196,29.1787,28.942,28.9927,74009.0
2020-03-04 11:00:00,34.31,34.42,34.28,34.4,88859.0,29.0096,29.1027,28.9843,29.0857,88859.0
2020-03-04 11:10:00,34.4,34.49,34.36,34.47,48847.0,29.0857,29.1618,29.0519,29.1449,48847.0
2020-03-04 11:20:00,34.49,34.55,34.39,34.53,135216.0,29.1618,29.2126,29.0773,29.1957,135216.0
2020-03-04 11:30:00,34.54,34.58,34.42,34.46,60924.0,29.2041,29.2379,29.1027,29.1365,60924.0
2020-03-04 11:40:00,34.46,34.47,34.34,34.4,35406.0,29.1365,29.1449,29.035,29.0857,35406.0
2020-03-04 11:50:00,34.41,34.56,34.38,34.48,97364.0,29.0942,29.221,29.0688,29.1534,97364.0
2020-03-04 12:00:00,34.47,34.54,34.44,34.49,35109.0,29.1449,29.2041,29.1196,29.1618,35109.0
2020-03-04 12:10:00,34.48,34.53,34.39,34.43,50082.0,29.1534,29.1957,29.0773,29.1111,50082.0
2020-03-04 12:20:00,34.43,34.58,34.43,34.54,35973.0,29.1111,29.2379,29.1111,29.2041,35973.0
2020-03-04 12:30:00,34.54,34.55,34.48,34.51,180425.0,29.2041,29.2126,29.1534,29.1787,180425.0
2020-03-04 12:40:00,34.51,34.64,34.49,34.64,30144.0,29.1787,29.2887,29.1618,29.2887,30144.0
2020-03-04 12:50:00,34.64,34.64,34.51,34.57,39317.0,29.2887,29.2887,29.1787,29.2295,39317.0
2020-03-04 13:00:00,34.58,34.81,34.58,34.75,39094.0,29.2379,29.4324,29.2379,29.3817,39094.0
2020-03-04 13:10:00,34.74,34.91,34.73,34.91,34187.0,29.3732,29.517,29.3648,29.517,34187.0
2020-03-04 13:20:00,34.91,35.06,34.89,34.91,119916.0,29.517,29.6438,29.5,29.517,119916.0
2020-03-04 13:30:00,34.89,35.06,34.83,35.04,81317.0,29.5,29.6438,29.4493,29.6269,81317.0
2020-03-04 13:40:00,35.05,35.15,34.91,35.15,49953.0,29.6353,29.7199,29.517,29.7199,49953.0
2020-03-04 13:50:00,35.13,35.16,34.98,35.02,28152.0,29.703,29.7283,29.5761,29.61,28152.0
2020-03-04 14:00:00,35.02,35.04,34.9,34.98,33145.0,29.61,29.6269,29.5085,29.5761,33145.0
2020-03-04 14:10:00,34.98,35.0,34.91,34.95,39760.0,29.5761,29.5931,29.517,29.5508,39760.0
2020-03-04 14:20:00,34.95,35.03,34.91,34.98,29133.0,29.5508,29.6184,29.517,29.5761,29133.0
2020-03-04 14:30:00,34.99,35.04,34.94,34.95,25308.0,29.5846,29.6269,29.5423,29.5508,25308.0
2020-03-04 14:40:00,34.96,35.01,34.92,34.95,27034.0,29.5592,29.6015,29.5254,29.5508,27034.0
2020-03-04 14:50:00,34.94,35.0,34.88,34.94,40544.0,29.5423,29.5931,29.4916,29.5423,40544.0
2020-03-04 15:00:00,34.94,35.01,34.92,34.95,39602.0,29.5423,29.6015,29.5254,29.5508,39602.0
2020-03-04 15:10:00,34.96,35.01,34.89,34.98,62617.0,29.5592,29.6015,29.5,29.5761,62617.0
2020-03-04 15:20:00,34.99,35.19,34.98,35.19,100446.0,29.5846,29.7537,29.5761,29.7537,100446.0
2020-03-04 15:30:00,35.19,35.4,35.18,35.38,66016.0,29.7537,29.9313,29.7452,29.9143,66016.0
2020-03-04 15:40:00,35.39,35.45,35.15,35.18,135452.0,29.9228,29.9735,29.7199,29.7452,135452.0
2020-03-04 15:50:00,35.17,35.5,35.14,35.45,527836.0,29.7368,30.0158,29.7114,29.9735,527836.0
2020-03-05 09:30:00,34.55,34.94,34.54,34.8,133447.0,29.2126,29.5423,29.2041,29.4239,133447.0
2020-03-05 09:40:00,34.81,34.92,34.72,34.86,49524.0,29.4324,29.5254,29.3563,29.4747,49524.0
2020-03-05 09:50:00,34.88,34.88,34.57,34.6,43567.0,29.4916,29.4916,29.2295,29.2548,43567.0
2020-03-05 10:00:00,34.6,34.71,34.55,34.59,63765.0,29.2548,29.3479,29.2126,29.2464,63765.0
2020-03-05 10:10:00,34.59,34.67,34.59,34.62,37247.0,29.2464,29.314,29.2464,29.2718,37247.0
2020-03-05 10:20:00,34.63,34.65,34.4,34.45,33221.0,29.2802,29.2971,29.0857,29.128,33221.0
2020-03-05 10:30:00,34.44,34.5,34.37,34.37,46073.0,29.1196,29.1703,29.0604,29.0604,46073.0
2020-03-05 10:40:00,34.37,34.6,34.36,34.6,36682.0,29.0604,29.2548,29.0519,29.2548,36682.0
2020-03-05 10:50:00,34.58,34.71,34.53,34.67,64149.0,29.2379,29.3479,29.1957,29.314,64149.0
2020-03-05 11:00:00,34.66,34.86,34.65,34.86,47029.0,29.3056,29.4747,29.2971,29.4747,47029.0
2020-03-05 11:10:00,34.86,34.99,34.79,34.95,39391.0,29.4747,29.5846,29.4155,29.5508,39391.0
2020-03-05 11:20:00,34.95,35.11,34.85,35.05,91798.0,29.5508,29.6861,29.4662,29.6353,91798.0
2020-03-05 11:30:00,35.03,35.04,34.75,34.75,28540.0,29.6184,29.6269,29.3817,29.3817,28540.0
2020-03-05 11:40:00,34.77,34.77,34.59,34.68,19443.0,29.3986,29.3986,29.2464,29.3225,19443.0
2020-03-05 11:50:00,34.69,34.71,34.55,34.61,19146.0,29.3309,29.3479,29.2126,29.2633,19146.0
2020-03-05 12:00:00,34.62,34.67,34.55,34.58,33742.0,29.2718,29.314,29.2126,29.2379,33742.0
2020-03-05 12:10:00,34.58,34.65,34.56,34.63,23570.0,29.2379,29.2971,29.221,29.2802,23570.0
2020-03-05 12:20:00,34.63,34.65,34.57,34.61,28721.0,29.2802,29.2971,29.2295,29.2633,28721.0
2020-03-05 12:30:00,34.61,34.72,34.6,34.61,26571.0,29.2633,29.3563,29.2548,29.2633,26571.0
2020-03-05 12:40:00,34.61,34.62,34.43,34.6,38225.0,29.2633,29.2718,29.1111,29.2548,38225.0
2020-03-05 12:50:00,34.6,34.68,34.56,34.61,36515.0,29.2548,29.3225,29.221,29.2633,36515.0
2020-03-05 13:00:00,34.6,34.69,34.6,34.65,43447.0,29.2548,29.3309,29.2548,29.2971,43447.0
2020-03-05 13:10:00,34.65,34.69,34.59,34.62,36245.0,29.2971,29.3309,29.2464,29.2718,36245.0
2020-03-05 13:20:00,34.62,34.79,34.62,34.79,25504.0,29.2718,29.4155,29.2718,29.4155,25504.0
2020-03-05 13:30:00,34.79,34.88,34.76,34.79,24488.0,29.4155,29.4916,29.3901,29.4155,24488.0
2020-03-05 13:40:00,34.81,34.93,34.75,34.91,39878.0,29.4324,29.5339,29.3817,29.517,39878.0
2020-03-05 13:50:00,34.92,34.94,34.7,34.79,75380.0,29.5254,29.5423,29.3394,29.4155,75380.0
2020-03-05 14:00:00,34.77,34.79,34.57,34.59,32635.0,29.3986,29.4155,29.2295,29.2464,32635.0
2020-03-05 14:10:00,34.59,34.68,34.46,34.47,29864.0,29.2464,29.3225,29.1365,29.1449,29864.0
2020-03-05 14:20:00,34.47,34.5,34.25,34.28,51795.0,29.1449,29.1703,28.9589,28.9843,51795.0
2020-03-05 14:30:00,34.27,34.42,34.26,34.39,42492.0,28.9758,29.1027,28.9674,29.0773,42492.0
2020-03-05 14:40:00,34.38,34.46,34.15,34.19,57920.0,29.0688,29.1365,28.8744,28.9082,57920.0
2020-03-05 14:50:00,34.19,34.24,34.08,34.12,41245.0,28.9082,28.9505,28.8152,28.849,41245.0
2020-03-05 15:00:00,34.12,34.16,34.01,34.15,54677.0,28.849,28.8828,28.756,28.8744,54677.0
2020-03-05 15:10:00,34.15,34.16,33.84,33.93,117130.0,28.8744,28.8828,28.6123,28.6884,117130.0
2020-03-05 15:20:00,33.93,34.04,33.87,34.02,51724.0,28.6884,28.7814,28.6376,28.7644,51724.0
2020-03-05 15:30:00,34.01,34.29,33.98,34.13,104025.0,28.756,28.9927,28.7306,28.8575,104025.0
2020-03-05 15:40:00,34.13,34.18,34.01,34.14,97246.0,28.8575,28.8997,28.756,28.8659,97246.0
2020-03-05 15:50:00,34.13,34.45,34.12,34.34,327589.0,28.8575,29.128,28.849,29.035,327589.0
2020-03-06 09:30:00,32.98,33.39,32.83,33.35,171353.0,27.8851,28.2318,27.7583,28.198,171353.0
2020-03-06 09:40:00,33.35,33.63,33.26,33.43,80610.0,28.198,28.4347,28.1219,28.2656,80610.0
2020-03-06 09:50:00,33.41,33.55,33.27,33.51,55932.0,28.2487,28.3671,28.1303,28.3332,55932.0
2020-03-06 10:00:00,33.49,33.63,33.34,33.38,45255.0,28.3163,28.4347,28.1895,28.2233,45255.0
2020-03-06 10:10:00,33.39,33.65,33.35,33.62,38116.0,28.2318,28.4516,28.198,28.4262,38116.0
2020-03-06 10:20:00,33.62,33.84,33.51,33.8,51766.0,28.4262,28.6123,28.3332,28.5784,51766.0
2020-03-06 10:30:00,33.8,33.99,33.68,33.99,25368.0,28.5784,28.7391,28.477,28.7391,25368.0
2020-03-06 10:40:00,33.98,34.37,33.92,34.35,45140.0,28.7306,29.0604,28.6799,29.0435,45140.0
2020-03-06 10:50:00,34.36,34.38,34.09,34.18,26236.0,29.0519,29.0688,28.8236,28.8997,26236.0
2020-03-06 11:00:00,34.2,34.27,34.13,34.16,27634.0,28.9166,28.9758,28.8575,28.8828,27634.0
2020-03-06 11:10:00,34.15,34.24,34.15,34.17,24667.0,28.8744,28.9505,28.8744,28.8913,24667.0
2020-03-06 11:20:00,34.17,34.23,34.06,34.08,58385.0,28.8913,28.942,28.7983,28.8152,58385.0
2020-03-06 11:30:00,34.09,34.21,34.04,34.15,20632.0,28.8236,28.9251,28.7814,28.8744,20632.0
2020-03-06 11:40:00,34.15,34.15,33.85,33.88,31950.0,28.8744,28.8744,28.6207,28.6461,31950.0
2020-03-06 11:50:00,33.89,34.06,33.89,33.96,35395.0,28.6545,28.7983,28.6545,28.7137,35395.0
2020-03-06 12:00:00,33.97,33.97,33.74,33.84,32947.0,28.7222,28.7222,28.5277,28.6123,32947.0
2020-03-06 12:10:00,33.83,33.84,33.57,33.57,37973.0,28.6038,28.6123,28.384,28.384,37973.0
2020-03-06 12:20:00,33.56,33.67,33.55,33.64,49432.0,28.3755,28.4685,28.3671,28.4432,49432.0
2020-03-06 12:30:00,33.65,33.97,33.63,33.9,51720.0,28.4516,28.7222,28.4347,28.663,51720.0
2020-03-06 12:40:00,33.91,34.0,33.87,33.94,24672.0,28.6714,28.7475,28.6376,28.6968,24672.0
2020-03-06 12:50:00,33.93,33.93,33.8,33.81,18250.0,28.6884,28.6884,28.5784,28.5869,18250.0
2020-03-06 13:00:00,33.82,33.95,33.82,33.85,21410.0,28.5953,28.7053,28.5953,28.6207,21410.0
2020-03-06 13:10:00,33.86,33.91,33.81,33.9,46716.0,28.6292,28.6714,28.5869,28.663,46716.0
2020-03-06 13:20:00,33.91,34.1,33.91,33.97,28908.0,28.6714,28.8321,28.6714,28.7222,28908.0
2020-03-06 13:30:00,33.96,34.07,33.91,34.05,64489.0,28.7137,28.8067,28.6714,28.7898,64489.0
2020-03-06 13:40:00,34.04,34.09,33.74,33.75,53321.0,28.7814,28.8236,28.5277,28.5362,53321.0
2020-03-06 13:50:00,33.75,33.78,33.66,33.67,39860.0,28.5362,28.5615,28.4601,28.4685,39860.0
2020-03-06 14:00:00,33.68,33.68,33.58,33.65,35562.0,28.477,28.477,28.3924,28.4516,35562.0
2020-03-06 14:10:00,33.65,33.74,33.64,33.72,25389.0,28.4516,28.5277,28.4432,28.5108,25389.0
2020-03-06 14:20:00,33.71,33.83,33.66,33.76,43796.0,28.5023,28.6038,28.4601,28.5446,43796.0
2020-03-06 14:30:00,33.75,33.79,33.56,33.58,22794.0,28.5362,28.57,28.3755,28.3924,22794.0
2020-03-06 14:40:00,33.59,33.59,33.36,33.37,36180.0,28.4009,28.4009,28.2064,28.2149,36180.0
2020-03-06 14:50:00,33.36,33.4,33.3,33.31,63976.0,28.2064,28.2402,28.1557,28.1641,63976.0
2020-03-06 15:00:00,33.31,33.42,33.3,33.33,44431.0,28.1641,28.2571,28.1557,28.181,44431.0
2020-03-06 15:10:00,33.32,33.65,33.31,33.63,54877.0,28.1726,28.4516,28.1641,28.4347,54877.0
2020-03-06 15:20:00,33.62,33.69,33.57,33.6,60142.0,28.4262,28.4854,28.384,28.4093,60142.0
2020-03-06 15:30:00,33.6,34.02,33.55,33.78,89458.0,28.4093,28.7644,28.3671,28.5615,89458.0
2020-03-06 15:40:00,33.79,34.14,33.77,34.1,119148.0,28.57,28.8659,28.5531,28.8321,119148.0
2020-03-06 15:50:00,34.11,34.44,34.11,34.32,245601.0,28.8405,29.1196,28.8405,29.0181,245601.0
2020-03-09 09:30:00,31.53,31.53,31.31,31.35,2741.0,26.6591,26.6591,26.4731,26.5069,2741.0
2020-03-09 09:40:00,31.35,31.35,31.35,31.35,0.0,26.5069,26.5069,26.5069,26.5069,0.0
2020-03-09 09:50:00,31.87,31.87,31.07,31.42,116310.0,26.9466,26.9466,26.2702,26.5661,116310.0
2020-03-09 10:00:00,31.39,31.54,30.91,31.21,158690.0,26.5407,26.6676,26.1349,26.3885,158690.0
2020-03-09 10:10:00,31.19,31.5,31.01,31.41,201246.0,26.3716,26.6337,26.2194,26.5577,201246.0
2020-03-09 10:20:00,31.43,31.58,31.22,31.37,152924.0,26.5746,26.7014,26.397,26.5238,152924.0
2020-03-09 10:30:00,31.36,31.58,31.36,31.44,148092.0,26.5154,26.7014,26.5154,26.583,148092.0
2020-03-09 10:40:00,31.45,31.54,31.27,31.39,129736.0,26.5915,26.6676,26.4393,26.5407,129736.0
2020-03-09 10:50:00,31.38,31.39,30.92,30.99,166199.0,26.5323,26.5407,26.1433,26.2025,166199.0
2020-03-09 11:00:00,30.99,31.0,30.82,30.88,45312.0,26.2025,26.211,26.0588,26.1095,45312.0
2020-03-09 11:10:00,30.89,31.26,30.88,31.25,62880.0,26.118,26.4308,26.1095,26.4224,62880.0
2020-03-09 11:20:00,31.26,31.35,30.61,31.23,227091.0,26.4308,26.5069,25.8812,26.4055,227091.0
2020-03-09 11:30:00,31.21,31.32,30.98,31.27,59171.0,26.3885,26.4816,26.1941,26.4393,59171.0
2020-03-09 11:40:00,31.27,31.28,31.14,31.28,48266.0,26.4393,26.4477,26.3294,26.4477,48266.0
2020-03-09 11:50:00,31.28,31.32,31.06,31.06,33418.0,26.4477,26.4816,26.2617,26.2617,33418.0
2020-03-09 12:00:00,31.05,31.05,30.81,30.91,41142.0,26.2533,26.2533,26.0503,26.1349,41142.0
2020-03-09 12:10:00,30.91,31.0,30.76,30.84,49774.0,26.1349,26.211,26.0081,26.0757,49774.0
2020-03-09 12:20:00,30.83,30.83,30.66,30.69,47087.0,26.0673,26.0673,25.9235,25.9489,47087.0
2020-03-09 12:30:00,30.68,30.71,30.52,30.61,57504.0,25.9404,25.9658,25.8051,25.8812,57504.0
2020-03-09 12:40:00,30.61,30.64,30.43,30.45,55785.0,25.8812,25.9066,25.729,25.746,55785.0
2020-03-09 12:50:00,30.45,30.51,30.37,30.4,47456.0,25.746,25.7967,25.6783,25.7037,47456.0
2020-03-09 13:00:00,30.39,30.44,30.14,30.19,49196.0,25.6952,25.7375,25.4838,25.5261,49196.0
2020-03-09 13:10:00,30.18,30.37,30.15,30.23,45456.0,25.5177,25.6783,25.4923,25.5599,45456.0
2020-03-09 13:20:00,30.23,30.31,30.13,30.26,67012.0,25.5599,25.6276,25.4754,25.5853,67012.0
2020-03-09 13:30:00,30.26,30.26,29.96,29.96,48476.0,25.5853,25.5853,25.3317,25.3317,48476.0
2020-03-09 13:40:00,29.97,30.01,29.82,29.93,90354.0,25.3401,25.3739,25.2133,25.3063,90354.0
2020-03-09 13:50:00,29.93,29.96,29.79,29.93,47651.0,25.3063,25.3317,25.1879,25.3063,47651.0
2020-03-09 14:00:00,29.93,29.96,29.65,29.66,81376.0,25.3063,25.3317,25.0695,25.078,81376.0
2020-03-09 14:10:00,29.66,29.94,29.65,29.82,54561.0,25.078,25.3147,25.0695,25.2133,54561.0
2020-03-09 14:20:00,29.82,29.91,29.55,29.55,61698.0,25.2133,25.2894,24.985,24.985,61698.0
2020-03-09 14:30:00,29.55,29.6,29.32,29.55,87879.0,24.985,25.0273,24.7905,24.985,87879.0
2020-03-09 14:40:00,29.58,29.58,29.35,29.39,84606.0,25.0104,25.0104,24.8159,24.8497,84606.0
2020-03-09 14:50:00,29.38,29.88,29.38,29.75,118341.0,24.8413,25.264,24.8413,25.1541,118341.0
2020-03-09 15:00:00,29.75,29.9,29.52,29.73,113350.0,25.1541,25.2809,24.9596,25.1372,113350.0
2020-03-09 15:10:00,29.71,29.87,29.65,29.76,86611.0,25.1203,25.2556,25.0695,25.1625,86611.0
2020-03-09 15:20:00,29.75,30.13,29.69,30.04,114899.0,25.1541,25.4754,25.1034,25.3993,114899.0
2020-03-09 15:30:00,30.03,30.4,29.9,30.39,139733.0,25.3908,25.7037,25.2809,25.6952,139733.0
2020-03-09 15:40:00,30.39,30.44,30.13,30.3,187297.0,25.6952,25.7375,25.4754,25.6191,187297.0
2020-03-09 15:50:00,30.29,30.35,30.09,30.1,471242.0,25.6107,25.6614,25.4416,25.45,471242.0
2020-03-10 09:30:00,31.32,31.78,31.14,31.43,139577.0,26.4816,26.8705,26.3294,26.5746,139577.0
2020-03-10 09:40:00,31.43,31.43,31.23,31.42,92589.0,26.5746,26.5746,26.4055,26.5661,92589.0
2020-03-10 09:50:00,31.43,31.92,31.38,31.92,62758.0,26.5746,26.9889,26.5323,26.9889,62758.0
2020-03-10 10:00:00,31.91,32.29,31.81,32.13,99038.0,26.9804,27.3017,26.8959,27.1664,99038.0
2020-03-10 10:10:00,32.13,32.2,32.08,32.1,90256.0,27.1664,27.2256,27.1241,27.1411,90256.0
2020-03-10 10:20:00,32.12,32.2,31.94,31.95,41904.0,27.158,27.2256,27.0058,27.0142,41904.0
2020-03-10 10:30:00,31.96,31.96,31.68,31.88,47213.0,27.0227,27.0227,26.7859,26.955,47213.0
2020-03-10 10:40:00,31.89,32.05,31.81,31.82,46644.0,26.9635,27.0988,26.8959,26.9043,46644.0
2020-03-10 10:50:00,31.82,31.85,31.58,31.62,43568.0,26.9043,26.9297,26.7014,26.7352,43568.0
2020-03-10 11:00:00,31.64,31.82,31.58,31.8,49521.0,26.7521,26.9043,26.7014,26.8874,49521.0
2020-03-10 11:10:00,31.81,31.9,31.23,31.26,166306.0,26.8959,26.972,26.4055,26.4308,166306.0
2020-03-10 11:20:00,31.27,31.3,30.61,30.73,100329.0,26.4393,26.4646,25.8812,25.9827,100329.0
2020-03-10 11:30:00,30.73,30.74,30.46,30.62,135328.0,25.9827,25.9912,25.7544,25.8897,135328.0
2020-03-10 11:40:00,30.63,31.02,30.51,31.01,68836.0,25.8981,26.2279,25.7967,26.2194,68836.0
2020-03-10 11:50:00,31.0,31.04,30.6,30.76,22148.0,26.211,26.2448,25.8728,26.0081,22148.0
2020-03-10 12:00:00,30.77,31.05,30.77,30.93,101343.0,26.0165,26.2533,26.0165,26.1518,101343.0
2020-03-10 12:10:00,30.93,31.16,30.93,31.11,42634.0,26.1518,26.3463,26.1518,26.304,42634.0
2020-03-10 12:20:00,31.09,31.09,30.87,30.91,15445.0,26.2871,26.2871,26.1011,26.1349,15445.0
2020-03-10 12:30:00,30.85,30.86,30.59,30.76,30295.0,26.0842,26.0926,25.8643,26.0081,30295.0
2020-03-10 12:40:00,30.75,30.88,30.57,30.79,39030.0,25.9996,26.1095,25.8474,26.0334,39030.0
2020-03-10 12:50:00,30.78,30.99,30.78,30.93,15845.0,26.025,26.2025,26.025,26.1518,15845.0
2020-03-10 13:00:00,30.91,31.02,30.7,31.0,29904.0,26.1349,26.2279,25.9573,26.211,29904.0
2020-03-10 13:10:00,31.01,31.1,30.92,31.05,23144.0,26.2194,26.2955,26.1433,26.2533,23144.0
2020-03-10 13:20:00,31.1,31.14,30.92,30.95,22203.0,26.2955,26.3294,26.1433,26.1687,22203.0
2020-03-10 13:30:00,30.95,31.0,30.76,30.82,38756.0,26.1687,26.211,26.0081,26.0588,38756.0
2020-03-10 13:40:00,30.82,30.87,30.65,30.65,45124.0,26.0588,26.1011,25.9151,25.9151,45124.0
2020-03-10 13:50:00,30.64,30.7,30.54,30.57,46738.0,25.9066,25.9573,25.8221,25.8474,46738.0
2020-03-10 14:00:00,30.55,30.73,30.48,30.73,42416.0,25.8305,25.9827,25.7713,25.9827,42416.0
2020-03-10 14:10:00,30.72,30.89,30.72,30.81,63670.0,25.9742,26.118,25.9742,26.0503,63670.0
2020-03-10 14:20:00,30.81,30.87,30.56,30.79,91145.0,26.0503,26.1011,25.839,26.0334,91145.0
2020-03-10 14:30:00,30.8,30.98,30.67,30.91,126510.0,26.0419,26.1941,25.932,26.1349,126510.0
2020-03-10 14:40:00,30.93,31.55,30.93,31.55,108158.0,26.1518,26.676,26.1518,26.676,108158.0
2020-03-10 14:50:00,31.57,31.65,31.27,31.41,230657.0,26.6929,26.7606,26.4393,26.5577,230657.0
2020-03-10 15:00:00,31.41,31.67,31.34,31.59,116272.0,26.5577,26.7775,26.4985,26.7098,116272.0
2020-03-10 15:10:00,31.59,31.98,31.57,31.96,131615.0,26.7098,27.0396,26.6929,27.0227,131615.0
2020-03-10 15:20:00,31.95,32.11,31.88,31.97,175263.0,27.0142,27.1495,26.955,27.0311,175263.0
2020-03-10 15:30:00,31.96,31.99,31.53,31.8,199018.0,27.0227,27.048,26.6591,26.8874,199018.0
2020-03-10 15:40:00,31.8,32.12,31.8,32.12,158978.0,26.8874,27.158,26.8874,27.158,158978.0
2020-03-10 15:50:00,32.12,32.37,32.11,32.35,391174.0,27.158,27.3693,27.1495,27.3524,391174.0
2020-03-11 09:30:00,31.29,31.47,30.76,31.04,200773.0,26.4562,26.6084,26.0081,26.2448,200773.0
2020-03-11 09:40:00,31.04,31.07,30.58,30.78,141033.0,26.2448,26.2702,25.8559,26.025,141033.0
2020-03-11 09:50:00,30.71,30.9,30.57,30.86,89888.0,25.9658,26.1264,25.8474,26.0926,89888.0
2020-03-11 10:00:00,30.87,30.96,30.68,30.87,61664.0,26.1011,26.1772,25.9404,26.1011,61664.0
2020-03-11 10:10:00,30.89,31.05,30.7,30.86,63751.0,26.118,26.2533,25.9573,26.0926,63751.0
2020-03-11 10:20:00,30.86,30.86,30.4,30.44,58529.0,26.0926,26.0926,25.7037,25.7375,58529.0
2020-03-11 10:30:00,30.44,30.55,30.37,30.48,69008.0,25.7375,25.8305,25.6783,25.7713,69008.0
2020-03-11 10:40:00,30.45,30.61,30.33,30.49,118855.0,25.746,25.8812,25.6445,25.7798,118855.0
2020-03-11 10:50:00,30.46,30.57,30.39,30.53,59010.0,25.7544,25.8474,25.6952,25.8136,59010.0
2020-03-11 11:00:00,30.54,30.67,30.22,30.33,58461.0,25.8221,25.932,25.5515,25.6445,58461.0
2020-03-11 11:10:00,30.32,30.32,29.82,29.83,67624.0,25.636,25.636,25.2133,25.2217,67624.0
2020-03-11 11:20:00,29.83,29.92,29.65,29.82,156831.0,25.2217,25.2978,25.0695,25.2133,156831.0
2020-03-11 11:30:00,29.83,30.04,29.75,30.04,57751.0,25.2217,25.3993,25.1541,25.3993,57751.0
2020-03-11 11:40:00,30.04,30.1,29.75,29.97,196093.0,25.3993,25.45,25.1541,25.3401,196093.0
2020-03-11 11:50:00,29.97,30.08,29.8,30.04,69766.0,25.3401,25.4331,25.1964,25.3993,69766.0
2020-03-11 12:00:00,30.03,30.25,29.89,30.23,41247.0,25.3908,25.5769,25.2725,25.5599,41247.0
2020-03-11 12:10:00,30.21,30.46,30.19,30.39,94413.0,25.543,25.7544,25.5261,25.6952,94413.0
2020-03-11 12:20:00,30.37,30.44,30.07,30.09,54970.0,25.6783,25.7375,25.4247,25.4416,54970.0
2020-03-11 12:30:00,30.05,30.08,29.71,29.71,50352.0,25.4077,25.4331,25.1203,25.1203,50352.0
2020-03-11 12:40:00,29.72,29.75,29.53,29.62,39358.0,25.1287,25.1541,24.9681,25.0442,39358.0
2020-03-11 12:50:00,29.63,29.77,29.54,29.71,54868.0,25.0526,25.171,24.9765,25.1203,54868.0
2020-03-11 13:00:00,29.7,29.7,29.53,29.58,106049.0,25.1118,25.1118,24.9681,25.0104,106049.0
2020-03-11 13:10:00,29.59,29.77,29.59,29.66,67313.0,25.0188,25.171,25.0188,25.078,67313.0
2020-03-11 13:20:00,29.66,29.97,29.66,29.94,90954.0,25.078,25.3401,25.078,25.3147,90954.0
2020-03-11 13:30:00,29.95,29.99,29.77,29.86,48673.0,25.3232,25.357,25.171,25.2471,48673.0
2020-03-11 13:40:00,29.85,30.04,29.7,29.98,281093.0,25.2386,25.3993,25.1118,25.3486,281093.0
2020-03-11 13:50:00,29.99,30.15,29.76,30.1,75954.0,25.357,25.4923,25.1625,25.45,75954.0
2020-03-11 14:00:00,30.07,30.13,29.89,29.97,45241.0,25.4247,25.4754,25.2725,25.3401,45241.0
2020-03-11 14:10:00,29.98,30.01,29.79,29.8,39102.0,25.3486,25.3739,25.1879,25.1964,39102.0
2020-03-11 14:20:00,29.8,30.0,29.8,29.91,79638.0,25.1964,25.3655,25.1964,25.2894,79638.0
2020-03-11 14:30:00,29.91,30.12,29.86,29.98,55741.0,25.2894,25.4669,25.2471,25.3486,55741.0
2020-03-11 14:40:00,29.99,30.17,29.78,29.81,94411.0,25.357,25.5092,25.1795,25.2048,94411.0
2020-03-11 14:50:00,29.81,29.93,29.65,29.66,70994.0,25.2048,25.3063,25.0695,25.078,70994.0
2020-03-11 15:00:00,29.66,29.73,29.33,29.34,95664.0,25.078,25.1372,24.799,24.8074,95664.0
2020-03-11 15:10:00,29.34,29.47,29.21,29.41,246311.0,24.8074,24.9173,24.6975,24.8666,246311.0
2020-03-11 15:20:00,29.4,29.59,29.28,29.55,138772.0,24.8582,25.0188,24.7567,24.985,138772.0
2020-03-11 15:30:00,29.56,30.15,29.47,30.07,205277.0,24.9934,25.4923,24.9173,25.4247,205277.0
2020-03-11 15:40:00,30.08,30.22,29.88,30.08,222309.0,25.4331,25.5515,25.264,25.4331,222309.0
2020-03-11 15:50:00,30.07,30.25,29.85,30.0,516699.0,25.4247,25.5769,25.2386,25.3655,516699.0
2020-03-12 09:30:00,27.98,27.98,27.22,27.38,143028.0,23.6575,23.6575,23.0149,23.1502,143028.0
2020-03-12 09:40:00,27.38,27.38,27.38,27.38,0.0,23.1502,23.1502,23.1502,23.1502,0.0
2020-03-12 09:50:00,27.93,28.78,27.33,28.19,153772.0,23.6153,24.3339,23.1079,23.8351,153772.0
2020-03-12 10:00:00,28.17,28.21,27.23,27.43,255949.0,23.8182,23.852,23.0234,23.1925,255949.0
2020-03-12 10:10:00,27.43,27.48,26.97,27.03,135686.0,23.1925,23.2348,22.8036,22.8543,135686.0
2020-03-12 10:20:00,27.05,27.41,26.96,27.13,90360.0,22.8712,23.1756,22.7951,22.9388,90360.0
2020-03-12 10:30:00,27.13,27.63,27.09,27.38,82921.0,22.9388,23.3616,22.905,23.1502,82921.0
2020-03-12 10:40:00,27.37,27.48,27.14,27.28,87216.0,23.1418,23.2348,22.9473,23.0657,87216.0
2020-03-12 10:50:00,27.27,27.47,27.18,27.37,82504.0,23.0572,23.2263,22.9811,23.1418,82504.0
2020-03-12 11:00:00,27.36,27.42,27.0,27.02,111695.0,23.1333,23.184,22.8289,22.8458,111695.0
2020-03-12 11:10:00,27.01,27.02,26.65,26.74,135201.0,22.8374,22.8458,22.533,22.6091,135201.0
2020-03-12 11:20:00,26.75,27.01,26.64,26.75,113490.0,22.6175,22.8374,22.5245,22.6175,113490.0
2020-03-12 11:30:00,26.73,27.13,26.71,27.01,224830.0,22.6006,22.9388,22.5837,22.8374,224830.0
2020-03-12 11:40:00,27.01,27.03,26.87,27.0,193837.0,22.8374,22.8543,22.719,22.8289,193837.0
2020-03-12 11:50:00,26.99,27.05,26.95,27.02,75000.0,22.8205,22.8712,22.7867,22.8458,75000.0
2020-03-12 12:00:00,27.01,27.14,26.98,27.11,57575.0,22.8374,22.9473,22.812,22.9219,57575.0
2020-03-12 12:10:00,27.11,27.23,26.99,27.11,80371.0,22.9219,23.0234,22.8205,22.9219,80371.0
2020-03-12 12:20:00,27.11,27.53,27.11,27.47,80628.0,22.9219,23.277,22.9219,23.2263,80628.0
2020-03-12 12:30:00,27.46,27.62,27.43,27.61,74721.0,23.2179,23.3531,23.1925,23.3447,74721.0
2020-03-12 12:40:00,27.61,27.61,27.44,27.45,65364.0,23.3447,23.3447,23.201,23.2094,65364.0
2020-03-12 12:50:00,27.45,28.77,27.44,28.61,96766.0,23.2094,24.3255,23.201,24.1902,96766.0
2020-03-12 13:00:00,28.59,29.33,28.41,29.31,104654.0,24.1733,24.799,24.0211,24.7821,104654.0
2020-03-12 13:10:00,29.38,29.45,28.47,28.57,121469.0,24.8413,24.9004,24.0718,24.1564,121469.0
2020-03-12 13:20:00,28.54,28.54,28.17,28.31,109779.0,24.131,24.131,23.8182,23.9366,109779.0
2020-03-12 13:30:00,28.3,28.45,27.74,27.79,77730.0,23.9281,24.0549,23.4546,23.4969,77730.0
2020-03-12 13:40:00,27.79,28.16,27.5,28.1,95968.0,23.4969,23.8097,23.2517,23.759,95968.0
2020-03-12 13:50:00,28.09,28.32,28.05,28.32,54183.0,23.7505,23.945,23.7167,23.945,54183.0
2020-03-12 14:00:00,28.33,28.43,28.07,28.09,65237.0,23.9535,24.038,23.7336,23.7505,65237.0
2020-03-12 14:10:00,28.11,28.12,27.6,27.65,116760.0,23.7674,23.7759,23.3362,23.3785,116760.0
2020-03-12 14:20:00,27.65,27.72,27.4,27.49,76551.0,23.3785,23.4377,23.1671,23.2432,76551.0
2020-03-12 14:30:00,27.48,27.48,27.12,27.2,84189.0,23.2348,23.2348,22.9304,22.998,84189.0
2020-03-12 14:40:00,27.2,27.22,26.98,27.21,161639.0,22.998,23.0149,22.812,23.0065,161639.0
2020-03-12 14:50:00,27.2,27.25,26.91,26.92,84442.0,22.998,23.0403,22.7528,22.7613,84442.0
2020-03-12 15:00:00,26.92,26.98,26.76,26.89,134252.0,22.7613,22.812,22.626,22.7359,134252.0
2020-03-12 15:10:00,26.88,27.02,26.88,26.98,100135.0,22.7275,22.8458,22.7275,22.812,100135.0
2020-03-12 15:20:00,26.98,26.98,26.64,26.65,201854.0,22.812,22.812,22.5245,22.533,201854.0
2020-03-12 15:30:00,26.64,26.76,26.46,26.6,265928.0,22.5245,22.626,22.3723,22.4907,265928.0
2020-03-12 15:40:00,26.61,27.16,26.59,27.14,340512.0,22.4992,22.9642,22.4823,22.9473,340512.0
2020-03-12 15:50:00,27.15,27.4,26.51,26.6,590364.0,22.9558,23.1671,22.4146,22.4907,590364.0
2020-03-13 09:30:00,28.38,28.84,27.83,27.84,86975.0,23.9957,24.3847,23.5307,23.5392,86975.0
2020-03-13 09:40:00,27.86,28.44,27.78,28.29,54907.0,23.5561,24.0465,23.4884,23.9196,54907.0
2020-03-13 09:50:00,28.28,28.28,27.48,27.51,64546.0,23.9112,23.9112,23.2348,23.2601,64546.0
2020-03-13 10:00:00,27.47,27.99,27.36,27.8,73862.0,23.2263,23.666,23.1333,23.5053,73862.0
2020-03-13 10:10:00,27.77,27.92,27.49,27.89,81655.0,23.48,23.6068,23.2432,23.5814,81655.0
2020-03-13 10:20:00,27.9,28.28,27.89,28.11,50006.0,23.5899,23.9112,23.5814,23.7674,50006.0
2020-03-13 10:30:00,28.11,28.19,27.66,27.72,73025.0,23.7674,23.8351,23.387,23.4377,73025.0
2020-03-13 10:40:00,27.69,27.82,27.46,27.46,53765.0,23.4123,23.5222,23.2179,23.2179,53765.0
2020-03-13 10:50:00,27.45,27.51,26.96,27.0,69705.0,23.2094,23.2601,22.7951,22.8289,69705.0
2020-03-13 11:00:00,26.97,27.11,26.94,27.01,63855.0,22.8036,22.9219,22.7782,22.8374,63855.0
2020-03-13 11:10:00,27.03,27.04,26.77,26.85,63184.0,22.8543,22.8627,22.6345,22.7021,63184.0
2020-03-13 11:20:00,26.85,26.92,26.44,26.44,74966.0,22.7021,22.7613,22.3554,22.3554,74966.0
2020-03-13 11:30:00,26.44,26.58,26.26,26.34,79011.0,22.3554,22.4738,22.2032,22.2709,79011.0
2020-03-13 11:40:00,26.33,26.34,26.17,26.3,70901.0,22.2624,22.2709,22.1271,22.2371,70901.0
2020-03-13 11:50:00,26.3,26.77,26.29,26.56,87453.0,22.2371,22.6345,22.2286,22.4569,87453.0
2020-03-13 12:00:00,26.55,26.59,26.04,26.17,61218.0,22.4484,22.4823,22.0172,22.1271,61218.0
2020-03-13 12:10:00,26.14,26.4,26.12,26.32,36058.0,22.1018,22.3216,22.0849,22.254,36058.0
2020-03-13 12:20:00,26.32,26.37,26.08,26.22,43066.0,22.254,22.2963,22.0511,22.1694,43066.0
2020-03-13 12:30:00,26.2,26.5,26.14,26.23,95413.0,22.1525,22.4062,22.1018,22.1779,95413.0
2020-03-13 12:40:00,26.24,26.33,26.02,26.1,169963.0,22.1863,22.2624,22.0003,22.068,169963.0
2020-03-13 12:50:00,26.11,26.15,25.93,25.98,154718.0,22.0764,22.1102,21.9242,21.9665,154718.0
2020-03-13 13:00:00,25.99,26.41,25.86,25.94,109409.0,21.975,22.3301,21.865,21.9327,109409.0
2020-03-13 13:10:00,25.95,26.37,25.9,26.33,66646.0,21.9411,22.2963,21.8989,22.2624,66646.0
2020-03-13 13:20:00,26.34,26.58,26.32,26.54,101710.0,22.2709,22.4738,22.254,22.44,101710.0
2020-03-13 13:30:00,26.53,26.66,26.37,26.55,51894.0,22.4315,22.5415,22.2963,22.4484,51894.0
2020-03-13 13:40:00,26.54,26.96,26.54,26.96,43728.0,22.44,22.7951,22.44,22.7951,43728.0
2020-03-13 13:50:00,26.95,27.15,26.91,27.1,62321.0,22.7867,22.9558,22.7528,22.9135,62321.0
2020-03-13 14:00:00,27.11,27.11,26.58,26.64,69731.0,22.9219,22.9219,22.4738,22.5245,69731.0
2020-03-13 14:10:00,26.65,26.86,26.5,26.75,131035.0,22.533,22.7106,22.4062,22.6175,131035.0
2020-03-13 14:20:00,26.76,26.79,26.44,26.47,45883.0,22.626,22.6514,22.3554,22.3808,45883.0
2020-03-13 14:30:00,26.48,26.49,26.01,26.14,109086.0,22.3893,22.3977,21.9919,22.1018,109086.0
2020-03-13 14:40:00,26.11,26.74,26.01,26.66,135555.0,22.0764,22.6091,21.9919,22.5415,135555.0
2020-03-13 14:50:00,26.65,26.85,26.52,26.85,84144.0,22.533,22.7021,22.4231,22.7021,84144.0
2020-03-13 15:00:00,26.85,27.15,26.73,26.9,79144.0,22.7021,22.9558,22.6006,22.7444,79144.0
2020-03-13 15:10:00,26.9,26.99,26.77,26.82,142227.0,22.7444,22.8205,22.6345,22.6767,142227.0
2020-03-13 15:20:00,26.82,27.14,26.75,27.13,110123.0,22.6767,22.9473,22.6175,22.9388,110123.0
2020-03-13 15:30:00,27.14,27.14,26.58,26.96,204084.0,22.9473,22.9473,22.4738,22.7951,204084.0
2020-03-13 15:40:00,26.93,27.89,26.82,27.89,256137.0,22.7697,23.5814,22.6767,23.5814,256137.0
2020-03-13 15:50:00,27.89,28.89,27.89,28.85,528370.0,23.5814,24.427,23.5814,24.3931,528370.0
2020-03-16 09:30:00,28.85,28.85,28.85,28.85,0.0,24.3931,24.3931,24.3931,24.3931,0.0
2020-03-16 09:40:00,25.66,25.66,25.14,25.41,27651.0,21.6959,21.6959,21.2563,21.4846,27651.0
2020-03-16 09:50:00,25.41,27.17,25.41,27.0,120377.0,21.4846,22.9727,21.4846,22.8289,120377.0
2020-03-16 10:00:00,27.0,27.04,26.44,26.47,93219.0,22.8289,22.8627,22.3554,22.3808,93219.0
2020-03-16 10:10:00,26.46,26.56,26.14,26.28,57340.0,22.3723,22.4569,22.1018,22.2202,57340.0
2020-03-16 10:20:00,26.26,26.66,26.17,26.53,44249.0,22.2032,22.5415,22.1271,22.4315,44249.0
2020-03-16 10:30:00,26.51,27.54,26.49,27.41,71250.0,22.4146,23.2855,22.3977,23.1756,71250.0
2020-03-16 10:40:00,27.44,27.71,27.2,27.56,33344.0,23.201,23.4292,22.998,23.3024,33344.0
2020-03-16 10:50:00,27.55,27.55,27.06,27.14,55997.0,23.294,23.294,22.8797,22.9473,55997.0
2020-03-16 11:00:00,27.21,27.71,27.09,27.56,45753.0,23.0065,23.4292,22.905,23.3024,45753.0
2020-03-16 11:10:00,27.6,28.21,27.6,28.18,48201.0,23.3362,23.852,23.3362,23.8266,48201.0
2020-03-16 11:20:00,28.22,28.57,28.01,28.14,57317.0,23.8605,24.1564,23.6829,23.7928,57317.0
2020-03-16 11:30:00,28.17,28.29,27.69,27.82,36061.0,23.8182,23.9196,23.4123,23.5222,36061.0
2020-03-16 11:40:00,27.83,27.83,27.23,27.42,45947.0,23.5307,23.5307,23.0234,23.184,45947.0
2020-03-16 11:50:00,27.44,27.51,27.26,27.51,45328.0,23.201,23.2601,23.0488,23.2601,45328.0
2020-03-16 12:00:00,27.56,27.56,27.33,27.45,39278.0,23.3024,23.3024,23.1079,23.2094,39278.0
2020-03-16 12:10:00,27.44,27.48,26.94,26.94,56662.0,23.201,23.2348,22.7782,22.7782,56662.0
2020-03-16 12:20:00,26.92,27.16,26.7,26.93,42311.0,22.7613,22.9642,22.5753,22.7697,42311.0
2020-03-16 12:30:00,26.93,27.01,26.77,26.86,30690.0,22.7697,22.8374,22.6345,22.7106,30690.0
2020-03-16 12:40:00,26.9,27.0,26.55,26.55,31577.0,22.7444,22.8289,22.4484,22.4484,31577.0
2020-03-16 12:50:00,26.55,26.69,26.34,26.61,46798.0,22.4484,22.5668,22.2709,22.4992,46798.0
2020-03-16 13:00:00,26.61,26.76,26.37,26.43,36699.0,22.4992,22.626,22.2963,22.347,36699.0
2020-03-16 13:10:00,26.43,26.93,26.42,26.61,48179.0,22.347,22.7697,22.3385,22.4992,48179.0
2020-03-16 13:20:00,26.58,26.72,26.34,26.53,49642.0,22.4738,22.5922,22.2709,22.4315,49642.0
2020-03-16 13:30:00,26.52,26.53,25.92,26.14,53068.0,22.4231,22.4315,21.9158,22.1018,53068.0
2020-03-16 13:40:00,26.14,26.26,25.93,26.24,35859.0,22.1018,22.2032,21.9242,22.1863,35859.0
2020-03-16 13:50:00,26.27,26.35,25.86,25.86,58614.0,22.2117,22.2793,21.865,21.865,58614.0
2020-03-16 14:00:00,25.86,25.96,25.6,25.65,68329.0,21.865,21.9496,21.6452,21.6875,68329.0
2020-03-16 14:10:00,25.65,25.86,25.59,25.63,34957.0,21.6875,21.865,21.6367,21.6706,34957.0
2020-03-16 14:20:00,25.63,25.75,25.51,25.75,63107.0,21.6706,21.772,21.5691,21.772,63107.0
2020-03-16 14:30:00,25.75,26.61,25.74,26.18,55951.0,21.772,22.4992,21.7636,22.1356,55951.0
2020-03-16 14:40:00,26.2,26.24,26.03,26.14,53867.0,22.1525,22.1863,22.0088,22.1018,53867.0
2020-03-16 14:50:00,26.14,26.42,26.09,26.3,68956.0,22.1018,22.3385,22.0595,22.2371,68956.0
2020-03-16 15:00:00,26.3,26.38,25.93,26.05,86010.0,22.2371,22.3047,21.9242,22.0257,86010.0
2020-03-16 15:10:00,26.06,26.16,25.91,25.93,89216.0,22.0341,22.1187,21.9073,21.9242,89216.0
2020-03-16 15:20:00,25.92,25.98,25.58,25.58,106557.0,21.9158,21.9665,21.6283,21.6283,106557.0
2020-03-16 15:30:00,25.55,25.57,25.0,25.2,133729.0,21.6029,21.6198,21.1379,21.307,133729.0
2020-03-16 15:40:00,25.2,25.54,25.15,25.35,147959.0,21.307,21.5945,21.2647,21.4338,147959.0
2020-03-16 15:50:00,25.33,25.36,24.75,24.89,426961.0,21.4169,21.4423,20.9265,21.0449,426961.0
2020-03-17 09:30:00,25.53,25.87,25.18,25.26,57208.0,21.586,21.8735,21.2901,21.3577,57208.0
2020-03-17 09:40:00,25.3,25.3,24.84,24.93,76148.0,21.3915,21.3915,21.0026,21.0787,76148.0
2020-03-17 09:50:00,24.86,25.19,24.09,24.4,101052.0,21.0195,21.2985,20.3685,20.6306,101052.0
2020-03-17 10:00:00,24.37,25.17,24.22,24.99,84263.0,20.6052,21.2816,20.4784,21.1294,84263.0
2020-03-17 10:10:00,25.02,25.36,24.9,25.0,52151.0,21.1548,21.4423,21.0533,21.1379,52151.0
2020-03-17 10:20:00,24.96,25.31,24.85,25.3,49974.0,21.1041,21.4,21.0111,21.3915,49974.0
2020-03-17 10:30:00,25.3,25.82,25.24,25.33,109328.0,21.3915,21.8312,21.3408,21.4169,109328.0
2020-03-17 10:40:00,25.39,26.03,25.34,25.72,69748.0,21.4676,22.0088,21.4254,21.7467,69748.0
2020-03-17 10:50:00,25.71,25.84,25.5,25.82,55341.0,21.7382,21.8481,21.5607,21.8312,55341.0
2020-03-17 11:00:00,25.82,25.98,25.62,25.97,42135.0,21.8312,21.9665,21.6621,21.958,42135.0
2020-03-17 11:10:00,25.97,26.29,25.94,26.29,79845.0,21.958,22.2286,21.9327,22.2286,79845.0
2020-03-17 11:20:00,26.29,26.33,25.75,25.78,76961.0,22.2286,22.2624,21.772,21.7974,76961.0
2020-03-17 11:30:00,25.75,26.08,25.63,25.67,50051.0,21.772,22.0511,21.6706,21.7044,50051.0
2020-03-17 11:40:00,25.68,25.9,25.54,25.8,36243.0,21.7128,21.8989,21.5945,21.8143,36243.0
2020-03-17 11:50:00,25.77,25.9,25.57,25.8,36612.0,21.7889,21.8989,21.6198,21.8143,36612.0
2020-03-17 12:00:00,25.8,26.47,25.7,26.47,40154.0,21.8143,22.3808,21.7298,22.3808,40154.0
2020-03-17 12:10:00,26.46,26.53,26.01,26.11,43470.0,22.3723,22.4315,21.9919,22.0764,43470.0
2020-03-17 12:20:00,26.11,26.15,25.57,25.58,45111.0,22.0764,22.1102,21.6198,21.6283,45111.0
2020-03-17 12:30:00,25.59,25.82,25.57,25.62,43425.0,21.6367,21.8312,21.6198,21.6621,43425.0
2020-03-17 12:40:00,25.62,25.72,25.52,25.68,36082.0,21.6621,21.7467,21.5776,21.7128,36082.0
2020-03-17 12:50:00,25.65,25.66,25.4,25.5,37961.0,21.6875,21.6959,21.4761,21.5607,37961.0
2020-03-17 13:00:00,25.52,25.7,25.39,25.41,38667.0,21.5776,21.7298,21.4676,21.4846,38667.0
2020-03-17 13:10:00,25.41,25.43,24.95,25.13,62427.0,21.4846,21.5015,21.0956,21.2478,62427.0
2020-03-17 13:20:00,25.13,25.17,24.64,24.76,64978.0,21.2478,21.2816,20.8335,20.935,64978.0
2020-03-17 13:30:00,24.75,25.11,24.58,24.9,73156.0,20.9265,21.2309,20.7828,21.0533,73156.0
2020-03-17 13:40:00,24.92,25.1,24.83,24.96,66770.0,21.0703,21.2224,20.9942,21.1041,66770.0
2020-03-17 13:50:00,24.96,25.04,24.73,24.78,53139.0,21.1041,21.1717,20.9096,20.9519,53139.0
2020-03-17 14:00:00,24.79,25.09,24.65,25.05,70899.0,20.9603,21.214,20.842,21.1802,70899.0
2020-03-17 14:10:00,25.05,25.37,25.02,25.34,62363.0,21.1802,21.4507,21.1548,21.4254,62363.0
2020-03-17 14:20:00,25.36,25.44,25.01,25.16,54655.0,21.4423,21.5099,21.1463,21.2732,54655.0
2020-03-17 14:30:00,25.16,25.35,25.04,25.14,82102.0,21.2732,21.4338,21.1717,21.2563,82102.0
2020-03-17 14:40:00,25.17,25.25,24.52,24.57,77340.0,21.2816,21.3493,20.732,20.7743,77340.0
2020-03-17 14:50:00,24.55,24.63,24.14,24.5,121208.0,20.7574,20.8251,20.4108,20.7151,121208.0
2020-03-17 15:00:00,24.51,24.51,24.27,24.43,132162.0,20.7236,20.7236,20.5207,20.656,132162.0
2020-03-17 15:10:00,24.41,24.47,24.24,24.24,115961.0,20.639,20.6898,20.4953,20.4953,115961.0
2020-03-17 15:20:00,24.24,24.24,23.51,23.57,125986.0,20.4953,20.4953,19.8781,19.9288,125986.0
2020-03-17 15:30:00,23.56,23.78,23.35,23.64,157487.0,19.9204,20.1064,19.7428,19.988,157487.0
2020-03-17 15:40:00,23.65,23.82,23.31,23.35,229434.0,19.9964,20.1402,19.709,19.7428,229434.0
2020-03-17 15:50:00,23.35,23.62,23.24,23.57,625225.0,19.7428,19.9711,19.6498,19.9288,625225.0
2020-03-18 09:30:00,21.62,22.11,21.14,21.14,84452.0,18.2801,18.6944,17.8742,17.8742,84452.0
2020-03-18 09:40:00,21.18,21.29,20.63,20.67,109963.0,17.908,18.001,17.443,17.4768,109963.0
2020-03-18 09:50:00,20.69,21.27,20.65,20.99,115457.0,17.4937,17.9841,17.4599,17.7474,115457.0
2020-03-18 10:00:00,20.97,21.41,20.76,20.78,140561.0,17.7305,18.1025,17.5529,17.5698,140561.0
2020-03-18 10:10:00,20.76,21.01,20.66,20.8,171138.0,17.5529,17.7643,17.4684,17.5867,171138.0
2020-03-18 10:20:00,20.78,20.83,20.26,20.43,136817.0,17.5698,17.6121,17.1301,17.2739,136817.0
2020-03-18 10:30:00,20.65,20.88,20.47,20.64,65577.0,17.4599,17.6544,17.3077,17.4514,65577.0
2020-03-18 10:40:00,20.64,20.96,20.62,20.9,85152.0,17.4514,17.722,17.4345,17.6713,85152.0
2020-03-18 10:50:00,20.94,20.94,20.43,20.48,49308.0,17.7051,17.7051,17.2739,17.3162,49308.0
2020-03-18 11:00:00,20.48,20.66,20.41,20.65,78201.0,17.3162,17.4684,17.257,17.4599,78201.0
2020-03-18 11:10:00,20.65,20.67,19.8,19.92,80026.0,17.4599,17.4768,16.7412,16.8427,80026.0
2020-03-18 11:20:00,19.94,20.0,19.76,19.8,167693.0,16.8596,16.9103,16.7074,16.7412,167693.0
2020-03-18 11:30:00,19.82,19.93,19.77,19.8,75697.0,16.7581,16.8511,16.7158,16.7412,75697.0
2020-03-18 11:40:00,19.8,19.9,19.54,19.9,83488.0,16.7412,16.8258,16.5214,16.8258,83488.0
2020-03-18 11:50:00,19.94,20.25,19.8,20.2,151215.0,16.8596,17.1217,16.7412,17.0794,151215.0
2020-03-18 12:00:00,20.19,20.29,19.88,20.15,49993.0,17.071,17.1555,16.8089,17.0371,49993.0
2020-03-18 12:10:00,20.12,20.43,20.06,20.33,138403.0,17.0118,17.2739,16.961,17.1893,138403.0
2020-03-18 12:20:00,20.33,20.78,20.3,20.66,67040.0,17.1893,17.5698,17.164,17.4684,67040.0
2020-03-18 12:30:00,20.68,20.75,20.39,20.63,105364.0,17.4853,17.5445,17.2401,17.443,105364.0
2020-03-18 12:40:00,20.62,20.63,20.47,20.51,57680.0,17.4345,17.443,17.3077,17.3415,57680.0
2020-03-18 12:50:00,20.54,20.73,20.53,20.64,28606.0,17.3669,17.5275,17.3584,17.4514,28606.0
2020-03-18 13:00:00,20.64,20.64,20.64,20.64,0.0,17.4514,17.4514,17.4514,17.4514,0.0
2020-03-18 13:10:00,20.66,20.67,20.49,20.63,48151.0,17.4684,17.4768,17.3246,17.443,48151.0
2020-03-18 13:20:00,20.63,21.37,20.6,21.27,86870.0,17.443,18.0687,17.4176,17.9841,86870.0
2020-03-18 13:30:00,21.28,21.29,20.81,20.96,110517.0,17.9926,18.001,17.5952,17.722,110517.0
2020-03-18 13:40:00,20.96,21.69,20.74,20.85,169425.0,17.722,18.3392,17.536,17.629,169425.0
2020-03-18 13:50:00,20.85,20.85,20.51,20.8,58779.0,17.629,17.629,17.3415,17.5867,58779.0
2020-03-18 14:00:00,20.8,21.32,20.77,21.31,84214.0,17.5867,18.0264,17.5614,18.0179,84214.0
2020-03-18 14:10:00,21.32,21.58,21.32,21.32,120982.0,18.0264,18.2462,18.0264,18.0264,120982.0
2020-03-18 14:20:00,21.32,21.33,20.9,21.32,108543.0,18.0264,18.0349,17.6713,18.0264,108543.0
2020-03-18 14:30:00,21.29,21.54,21.23,21.47,139793.0,18.001,18.2124,17.9503,18.1532,139793.0
2020-03-18 14:40:00,21.47,21.47,21.09,21.2,99330.0,18.1532,18.1532,17.8319,17.9249,99330.0
2020-03-18 14:50:00,21.21,21.73,21.15,21.62,112943.0,17.9334,18.3731,17.8827,18.2801,112943.0
2020-03-18 15:00:00,21.64,22.23,21.6,22.09,130468.0,18.297,18.7958,18.2631,18.6774,130468.0
2020-03-18 15:10:00,22.09,22.27,21.7,21.8,119699.0,18.6774,18.8296,18.3477,18.4322,119699.0
2020-03-18 15:20:00,21.8,21.87,21.52,21.57,112560.0,18.4322,18.4914,18.1955,18.2378,112560.0
2020-03-18 15:30:00,21.55,21.82,21.35,21.49,134291.0,18.2209,18.4492,18.0518,18.1701,134291.0
2020-03-18 15:40:00,21.47,21.8,21.46,21.55,144566.0,18.1532,18.4322,18.1448,18.2209,144566.0
2020-03-18 15:50:00,21.54,22.02,21.51,21.99,438810.0,18.2124,18.6183,18.187,18.5929,438810.0
2020-03-19 09:30:00,21.97,21.98,21.14,21.45,41560.0,18.576,18.5844,17.8742,18.1363,41560.0
2020-03-19 09:40:00,21.32,21.32,20.55,20.61,79317.0,18.0264,18.0264,17.3753,17.4261,79317.0
2020-03-19 09:50:00,20.61,21.61,20.6,21.47,105243.0,17.4261,18.2716,17.4176,18.1532,105243.0
2020-03-19 10:00:00,21.3,22.65,21.3,22.59,75231.0,18.0095,19.1509,18.0095,19.1002,75231.0
2020-03-19 10:10:00,22.56,23.0,22.5,22.61,71723.0,19.0748,19.4469,19.0241,19.1171,71723.0
2020-03-19 10:20:00,22.57,22.86,22.57,22.86,102478.0,19.0833,19.3285,19.0833,19.3285,102478.0
2020-03-19 10:30:00,22.86,23.01,22.62,22.63,35415.0,19.3285,19.4553,19.1256,19.134,35415.0
2020-03-19 10:40:00,22.63,22.84,22.51,22.7,43917.0,19.134,19.3116,19.0326,19.1932,43917.0
2020-03-19 10:50:00,22.71,22.91,22.62,22.73,34880.0,19.2017,19.3708,19.1256,19.2186,34880.0
2020-03-19 11:00:00,22.73,22.88,22.65,22.8,36399.0,19.2186,19.3454,19.1509,19.2778,36399.0
2020-03-19 11:10:00,22.8,22.91,22.73,22.83,43355.0,19.2778,19.3708,19.2186,19.3031,43355.0
2020-03-19 11:20:00,22.84,23.31,22.84,23.3,33324.0,19.3116,19.709,19.3116,19.7005,33324.0
2020-03-19 11:30:00,23.33,23.99,23.2,23.93,69843.0,19.7259,20.2839,19.616,20.2332,69843.0
2020-03-19 11:40:00,23.93,24.06,23.79,23.93,24415.0,20.2332,20.3431,20.1148,20.2332,24415.0
2020-03-19 11:50:00,23.95,24.01,23.59,23.67,28942.0,20.2501,20.3008,19.9457,20.0134,28942.0
2020-03-19 12:00:00,23.61,23.61,22.59,22.59,38643.0,19.9626,19.9626,19.1002,19.1002,38643.0
2020-03-19 12:10:00,22.58,22.69,22.42,22.61,82654.0,19.0917,19.1848,18.9565,19.1171,82654.0
2020-03-19 12:20:00,22.58,22.78,22.56,22.78,68387.0,19.0917,19.2608,19.0748,19.2608,68387.0
2020-03-19 12:30:00,22.8,22.81,22.32,22.57,43748.0,19.2778,19.2862,18.8719,19.0833,43748.0
2020-03-19 12:40:00,22.56,22.73,22.53,22.59,25014.0,19.0748,19.2186,19.0495,19.1002,25014.0
2020-03-19 12:50:00,22.58,23.04,22.57,22.9,75739.0,19.0917,19.4807,19.0833,19.3623,75739.0
2020-03-19 13:00:00,22.91,23.31,22.8,23.12,142849.0,19.3708,19.709,19.2778,19.5483,142849.0
2020-03-19 13:10:00,23.05,23.09,22.73,22.79,46129.0,19.4891,19.523,19.2186,19.2693,46129.0
2020-03-19 13:20:00,22.77,23.08,22.74,22.84,56603.0,19.2524,19.5145,19.227,19.3116,56603.0
2020-03-19 13:30:00,22.85,23.02,22.8,22.87,80661.0,19.32,19.4638,19.2778,19.3369,80661.0
2020-03-19 13:40:00,22.9,23.14,22.89,23.11,54798.0,19.3623,19.5652,19.3539,19.5399,54798.0
2020-03-19 13:50:00,23.11,23.89,23.11,23.6,72134.0,19.5399,20.1994,19.5399,19.9542,72134.0
2020-03-19 14:00:00,23.62,23.69,23.09,23.27,45696.0,19.9711,20.0303,19.523,19.6752,45696.0
2020-03-19 14:10:00,23.3,23.57,23.12,23.57,50602.0,19.7005,19.9288,19.5483,19.9288,50602.0
2020-03-19 14:20:00,23.57,23.8,23.42,23.43,81601.0,19.9288,20.1233,19.802,19.8104,81601.0
2020-03-19 14:30:00,23.49,23.7,23.42,23.61,42247.0,19.8612,20.0387,19.802,19.9626,42247.0
2020-03-19 14:40:00,23.61,24.06,23.61,24.05,59798.0,19.9626,20.3431,19.9626,20.3347,59798.0
2020-03-19 14:50:00,24.07,24.18,23.76,23.96,63278.0,20.3516,20.4446,20.0895,20.2586,63278.0
2020-03-19 15:00:00,23.91,23.94,23.27,23.5,58866.0,20.2163,20.2416,19.6752,19.8696,58866.0
2020-03-19 15:10:00,23.5,23.81,23.44,23.69,127326.0,19.8696,20.1317,19.8189,20.0303,127326.0
2020-03-19 15:20:00,23.69,23.89,23.62,23.83,100149.0,20.0303,20.1994,19.9711,20.1486,100149.0
2020-03-19 15:30:00,23.84,23.98,23.72,23.86,92392.0,20.1571,20.2755,20.0556,20.174,92392.0
2020-03-19 15:40:00,23.86,24.3,23.81,24.02,147110.0,20.174,20.546,20.1317,20.3093,147110.0
2020-03-19 15:50:00,23.98,24.1,23.8,23.95,357642.0,20.2755,20.3769,20.1233,20.2501,357642.0
2020-03-20 09:30:00,24.39,24.79,24.06,24.13,224937.0,20.6221,20.9603,20.3431,20.4023,224937.0
2020-03-20 09:40:00,24.11,24.44,24.05,24.3,109061.0,20.3854,20.6644,20.3347,20.546,109061.0
2020-03-20 09:50:00,24.23,24.71,24.17,24.26,79022.0,20.4868,20.8927,20.4361,20.5122,79022.0
2020-03-20 10:00:00,24.27,24.8,24.23,24.55,64123.0,20.5207,20.9688,20.4868,20.7574,64123.0
2020-03-20 10:10:00,24.53,24.93,24.39,24.61,64342.0,20.7405,21.0787,20.6221,20.8081,64342.0
2020-03-20 10:20:00,24.61,25.23,24.54,25.09,142490.0,20.8081,21.3324,20.749,21.214,142490.0
2020-03-20 10:30:00,25.12,25.68,24.75,24.89,96903.0,21.2394,21.7128,20.9265,21.0449,96903.0
2020-03-20 10:40:00,24.91,24.98,24.69,24.89,58671.0,21.0618,21.121,20.8758,21.0449,58671.0
2020-03-20 10:50:00,24.88,25.36,24.74,25.09,110737.0,21.0364,21.4423,20.9181,21.214,110737.0
2020-03-20 11:00:00,25.13,25.17,24.59,24.85,79686.0,21.2478,21.2816,20.7912,21.0111,79686.0
2020-03-20 11:10:00,24.84,24.9,24.64,24.7,90185.0,21.0026,21.0533,20.8335,20.8842,90185.0
2020-03-20 11:20:00,24.7,24.75,24.06,24.54,100511.0,20.8842,20.9265,20.3431,20.749,100511.0
2020-03-20 11:30:00,24.47,24.86,24.3,24.8,62477.0,20.6898,21.0195,20.546,20.9688,62477.0
2020-03-20 11:40:00,24.76,25.29,24.65,25.1,79274.0,20.935,21.3831,20.842,21.2224,79274.0
2020-03-20 11:50:00,25.11,25.13,24.77,24.89,34297.0,21.2309,21.2478,20.9434,21.0449,34297.0
2020-03-20 12:00:00,24.87,24.9,24.55,24.61,70122.0,21.028,21.0533,20.7574,20.8081,70122.0
2020-03-20 12:10:00,24.62,25.24,24.62,25.24,44886.0,20.8166,21.3408,20.8166,21.3408,44886.0
2020-03-20 12:20:00,25.24,25.39,24.87,25.13,67417.0,21.3408,21.4676,21.028,21.2478,67417.0
2020-03-20 12:30:00,25.08,25.37,24.97,25.1,50250.0,21.2055,21.4507,21.1125,21.2224,50250.0
2020-03-20 12:40:00,25.12,25.34,24.97,25.21,34952.0,21.2394,21.4254,21.1125,21.3155,34952.0
2020-03-20 12:50:00,25.23,25.29,24.97,24.99,36487.0,21.3324,21.3831,21.1125,21.1294,36487.0
2020-03-20 13:00:00,25.0,25.35,24.97,25.23,36945.0,21.1379,21.4338,21.1125,21.3324,36945.0
2020-03-20 13:10:00,25.28,25.41,24.96,25.35,40119.0,21.3746,21.4846,21.1041,21.4338,40119.0
2020-03-20 13:20:00,25.34,25.37,24.97,25.25,35272.0,21.4254,21.4507,21.1125,21.3493,35272.0
2020-03-20 13:30:00,25.25,25.42,25.24,25.37,74496.0,21.3493,21.493,21.3408,21.4507,74496.0
2020-03-20 13:40:00,25.36,25.44,25.19,25.23,92341.0,21.4423,21.5099,21.2985,21.3324,92341.0
2020-03-20 13:50:00,25.24,25.43,25.01,25.24,71560.0,21.3408,21.5015,21.1463,21.3408,71560.0
2020-03-20 14:00:00,25.24,25.45,25.13,25.28,55364.0,21.3408,21.5184,21.2478,21.3746,55364.0
2020-03-20 14:10:00,25.31,25.47,24.96,25.05,81001.0,21.4,21.5353,21.1041,21.1802,81001.0
2020-03-20 14:20:00,25.11,25.18,24.77,25.1,89749.0,21.2309,21.2901,20.9434,21.2224,89749.0
2020-03-20 14:30:00,25.12,25.2,24.79,25.03,105559.0,21.2394,21.307,20.9603,21.1633,105559.0
2020-03-20 14:40:00,25.02,25.08,24.6,24.72,87809.0,21.1548,21.2055,20.7997,20.9011,87809.0
2020-03-20 14:50:00,24.74,24.97,24.33,24.54,102110.0,20.9181,21.1125,20.5714,20.749,102110.0
2020-03-20 15:00:00,24.58,24.69,24.27,24.27,93985.0,20.7828,20.8758,20.5207,20.5207,93985.0
2020-03-20 15:10:00,24.3,24.6,24.13,24.21,95167.0,20.546,20.7997,20.4023,20.4699,95167.0
2020-03-20 15:20:00,24.23,24.94,24.22,24.73,118905.0,20.4868,21.0872,20.4784,20.9096,118905.0
2020-03-20 15:30:00,24.72,25.06,24.45,24.54,157856.0,20.9011,21.1886,20.6729,20.749,157856.0
2020-03-20 15:40:00,24.54,24.59,23.98,24.06,162945.0,20.749,20.7912,20.2755,20.3431,162945.0
2020-03-20 15:50:00,24.04,24.06,22.92,23.25,1129882.0,20.3262,20.3431,19.3792,19.6582,1129882.0
2020-03-23 09:30:00,23.1,23.1,22.0,22.23,100826.0,19.5314,19.5314,18.6013,18.7958,100826.0
2020-03-23 09:40:00,22.23,22.78,22.1,22.59,63132.0,18.7958,19.2608,18.6859,19.1002,63132.0
2020-03-23 09:50:00,22.52,22.79,22.19,22.62,45833.0,19.041,19.2693,18.762,19.1256,45833.0
2020-03-23 10:00:00,22.68,22.73,22.2,22.33,118296.0,19.1763,19.2186,18.7705,18.8804,118296.0
2020-03-23 10:10:00,22.39,22.53,22.02,22.02,93774.0,18.9311,19.0495,18.6183,18.6183,93774.0
2020-03-23 10:20:00,22.06,22.46,21.91,22.35,144415.0,18.6521,18.9903,18.5253,18.8973,144415.0
2020-03-23 10:30:00,22.38,22.5,21.89,21.99,78341.0,18.9226,19.0241,18.5083,18.5929,78341.0
2020-03-23 10:40:00,22.04,22.32,21.51,21.64,73365.0,18.6352,18.8719,18.187,18.297,73365.0
2020-03-23 10:50:00,21.65,22.04,21.46,21.61,83911.0,18.3054,18.6352,18.1448,18.2716,83911.0
2020-03-23 11:00:00,21.58,21.93,21.43,21.71,52151.0,18.2462,18.5422,18.1194,18.3561,52151.0
2020-03-23 11:10:00,21.74,22.09,21.42,21.5,80814.0,18.3815,18.6774,18.1109,18.1786,80814.0
2020-03-23 11:20:00,21.5,21.53,21.15,21.25,55597.0,18.1786,18.204,17.8827,17.9672,55597.0
2020-03-23 11:30:00,21.23,21.39,21.09,21.12,75520.0,17.9503,18.0856,17.8319,17.8573,75520.0
2020-03-23 11:40:00,21.11,21.26,20.97,21.08,93745.0,17.8488,17.9757,17.7305,17.8235,93745.0
2020-03-23 11:50:00,21.08,21.24,21.06,21.19,43498.0,17.8235,17.9588,17.8066,17.9165,43498.0
2020-03-23 12:00:00,21.23,21.45,21.1,21.16,76908.0,17.9503,18.1363,17.8404,17.8911,76908.0
2020-03-23 12:10:00,21.16,21.48,21.1,21.39,61727.0,17.8911,18.1617,17.8404,18.0856,61727.0
2020-03-23 12:20:00,21.41,21.56,21.33,21.49,47928.0,18.1025,18.2293,18.0349,18.1701,47928.0
2020-03-23 12:30:00,21.49,21.65,21.18,21.56,49715.0,18.1701,18.3054,17.908,18.2293,49715.0
2020-03-23 12:40:00,21.57,21.83,21.53,21.81,27205.0,18.2378,18.4576,18.204,18.4407,27205.0
2020-03-23 12:50:00,21.83,21.83,21.57,21.66,30121.0,18.4576,18.4576,18.2378,18.3139,30121.0
2020-03-23 13:00:00,21.66,21.75,21.3,21.4,56323.0,18.3139,18.39,18.0095,18.094,56323.0
2020-03-23 13:10:00,21.43,21.86,21.4,21.58,37178.0,18.1194,18.483,18.094,18.2462,37178.0
2020-03-23 13:20:00,21.56,21.76,21.51,21.64,60457.0,18.2293,18.3984,18.187,18.297,60457.0
2020-03-23 13:30:00,21.61,21.66,21.24,21.3,57709.0,18.2716,18.3139,17.9588,18.0095,57709.0
2020-03-23 13:40:00,21.28,21.68,21.27,21.66,61659.0,17.9926,18.3308,17.9841,18.3139,61659.0
2020-03-23 13:50:00,21.68,21.72,21.22,21.37,81838.0,18.3308,18.3646,17.9418,18.0687,81838.0
2020-03-23 14:00:00,21.36,21.65,21.21,21.52,153364.0,18.0602,18.3054,17.9334,18.1955,153364.0
2020-03-23 14:10:00,21.52,22.16,21.5,21.92,118947.0,18.1955,18.7366,18.1786,18.5337,118947.0
2020-03-23 14:20:00,21.85,22.18,21.68,22.01,93881.0,18.4745,18.7535,18.3308,18.6098,93881.0
2020-03-23 14:30:00,22.01,22.11,21.81,21.84,109502.0,18.6098,18.6944,18.4407,18.4661,109502.0
2020-03-23 14:40:00,21.87,22.19,21.85,22.19,71171.0,18.4914,18.762,18.4745,18.762,71171.0
2020-03-23 14:50:00,22.12,22.19,21.84,21.93,55394.0,18.7028,18.762,18.4661,18.5422,55394.0
2020-03-23 15:00:00,21.96,22.07,21.68,21.95,106247.0,18.5675,18.6605,18.3308,18.5591,106247.0
2020-03-23 15:10:00,21.95,22.11,21.92,22.0,94122.0,18.5591,18.6944,18.5337,18.6013,94122.0
2020-03-23 15:20:00,22.0,22.1,21.79,21.97,138405.0,18.6013,18.6859,18.4238,18.576,138405.0
2020-03-23 15:30:00,21.93,22.01,21.58,21.8,176848.0,18.5422,18.6098,18.2462,18.4322,176848.0
2020-03-23 15:40:00,21.82,22.11,21.79,22.0,249047.0,18.4492,18.6944,18.4238,18.6013,249047.0
2020-03-23 15:50:00,21.99,22.43,21.98,22.16,442998.0,18.5929,18.9649,18.5844,18.7366,442998.0
2020-03-24 09:30:00,23.49,24.9,23.35,24.41,104352.0,19.8612,21.0533,19.7428,20.639,104352.0
2020-03-24 09:40:00,24.41,24.76,24.32,24.75,97760.0,20.639,20.935,20.5629,20.9265,97760.0
2020-03-24 09:50:00,24.75,25.14,24.68,24.87,53690.0,20.9265,21.2563,20.8673,21.028,53690.0
2020-03-24 10:00:00,24.86,25.53,24.71,25.02,93374.0,21.0195,21.586,20.8927,21.1548,93374.0
2020-03-24 10:10:00,24.98,25.0,24.62,24.63,111190.0,21.121,21.1379,20.8166,20.8251,111190.0
2020-03-24 10:20:00,24.63,24.97,24.6,24.96,50819.0,20.8251,21.1125,20.7997,21.1041,50819.0
2020-03-24 10:30:00,24.96,25.01,24.67,24.99,54840.0,21.1041,21.1463,20.8589,21.1294,54840.0
2020-03-24 10:40:00,24.98,25.12,24.58,24.65,51727.0,21.121,21.2394,20.7828,20.842,51727.0
2020-03-24 10:50:00,24.64,24.71,24.59,24.65,86292.0,20.8335,20.8927,20.7912,20.842,86292.0
2020-03-24 11:00:00,24.67,24.7,24.61,24.66,86327.0,20.8589,20.8842,20.8081,20.8504,86327.0
2020-03-24 11:10:00,24.65,24.75,24.63,24.64,53487.0,20.842,20.9265,20.8251,20.8335,53487.0
2020-03-24 11:20:00,24.63,24.77,24.58,24.61,75974.0,20.8251,20.9434,20.7828,20.8081,75974.0
2020-03-24 11:30:00,24.64,24.68,24.22,24.49,54886.0,20.8335,20.8673,20.4784,20.7067,54886.0
2020-03-24 11:40:00,24.53,24.58,24.48,24.53,36437.0,20.7405,20.7828,20.6982,20.7405,36437.0
2020-03-24 11:50:00,24.54,24.9,24.54,24.9,41604.0,20.749,21.0533,20.749,21.0533,41604.0
2020-03-24 12:00:00,24.92,25.05,24.8,24.94,51825.0,21.0703,21.1802,20.9688,21.0872,51825.0
2020-03-24 12:10:00,24.94,25.12,24.85,25.01,103710.0,21.0872,21.2394,21.0111,21.1463,103710.0
2020-03-24 12:20:00,25.0,25.33,24.97,25.33,34965.0,21.1379,21.4169,21.1125,21.4169,34965.0
2020-03-24 12:30:00,25.34,25.34,25.23,25.29,76302.0,21.4254,21.4254,21.3324,21.3831,76302.0
2020-03-24 12:40:00,25.3,25.3,25.05,25.07,71459.0,21.3915,21.3915,21.1802,21.1971,71459.0
2020-03-24 12:50:00,25.06,25.08,24.97,25.0,61830.0,21.1886,21.2055,21.1125,21.1379,61830.0
2020-03-24 13:00:00,25.0,25.11,24.96,25.0,94234.0,21.1379,21.2309,21.1041,21.1379,94234.0
2020-03-24 13:10:00,25.0,25.11,24.9,25.06,76830.0,21.1379,21.2309,21.0533,21.1886,76830.0
2020-03-24 13:20:00,25.06,25.19,24.99,25.14,59578.0,21.1886,21.2985,21.1294,21.2563,59578.0
2020-03-24 13:30:00,25.15,25.18,24.9,24.9,86959.0,21.2647,21.2901,21.0533,21.0533,86959.0
2020-03-24 13:40:00,24.91,24.92,24.52,24.54,52697.0,21.0618,21.0703,20.732,20.749,52697.0
2020-03-24 13:50:00,24.54,24.54,24.17,24.23,48468.0,20.749,20.749,20.4361,20.4868,48468.0
2020-03-24 14:00:00,24.21,24.34,24.21,24.26,96387.0,20.4699,20.5799,20.4699,20.5122,96387.0
2020-03-24 14:10:00,24.26,24.5,24.24,24.39,38555.0,20.5122,20.7151,20.4953,20.6221,38555.0
2020-03-24 14:20:00,24.4,24.45,24.11,24.17,69168.0,20.6306,20.6729,20.3854,20.4361,69168.0
2020-03-24 14:30:00,24.17,24.31,23.91,24.23,58144.0,20.4361,20.5545,20.2163,20.4868,58144.0
2020-03-24 14:40:00,24.26,24.38,24.14,24.27,45038.0,20.5122,20.6137,20.4108,20.5207,45038.0
2020-03-24 14:50:00,24.31,24.76,24.28,24.75,52017.0,20.5545,20.935,20.5291,20.9265,52017.0
2020-03-24 15:00:00,24.75,24.95,24.74,24.94,65973.0,20.9265,21.0956,20.9181,21.0872,65973.0
2020-03-24 15:10:00,24.94,24.94,24.73,24.82,84354.0,21.0872,21.0872,20.9096,20.9857,84354.0
2020-03-24 15:20:00,24.82,25.11,24.77,25.11,77149.0,20.9857,21.2309,20.9434,21.2309,77149.0
2020-03-24 15:30:00,25.12,25.39,25.11,25.36,111580.0,21.2394,21.4676,21.2309,21.4423,111580.0
2020-03-24 15:40:00,25.35,25.5,25.22,25.39,121648.0,21.4338,21.5607,21.3239,21.4676,121648.0
2020-03-24 15:50:00,25.4,26.02,25.39,25.75,393823.0,21.4761,22.0003,21.4676,21.772,393823.0
2020-03-25 09:30:00,26.02,26.76,25.54,26.55,95211.0,22.0003,22.626,21.5945,22.4484,95211.0
2020-03-25 09:40:00,26.62,26.83,26.03,26.05,68140.0,22.5076,22.6852,22.0088,22.0257,68140.0
2020-03-25 09:50:00,26.07,26.16,25.01,25.05,100035.0,22.0426,22.1187,21.1463,21.1802,100035.0
2020-03-25 10:00:00,25.09,25.27,24.72,24.92,104634.0,21.214,21.3662,20.9011,21.0703,104634.0
2020-03-25 10:10:00,24.93,24.97,24.53,24.64,107994.0,21.0787,21.1125,20.7405,20.8335,107994.0
2020-03-25 10:20:00,24.67,24.9,24.33,24.48,76927.0,20.8589,21.0533,20.5714,20.6982,76927.0
2020-03-25 10:30:00,24.49,25.09,24.49,24.96,70549.0,20.7067,21.214,20.7067,21.1041,70549.0
2020-03-25 10:40:00,24.96,25.13,24.69,24.94,91103.0,21.1041,21.2478,20.8758,21.0872,91103.0
2020-03-25 10:50:00,24.93,24.98,24.56,24.92,78398.0,21.0787,21.121,20.7659,21.0703,78398.0
2020-03-25 11:00:00,24.92,25.22,24.85,25.14,58200.0,21.0703,21.3239,21.0111,21.2563,58200.0
2020-03-25 11:10:00,25.12,25.22,24.71,25.14,103751.0,21.2394,21.3239,20.8927,21.2563,103751.0
2020-03-25 11:20:00,25.11,25.29,24.89,25.24,104434.0,21.2309,21.3831,21.0449,21.3408,104434.0
2020-03-25 11:30:00,25.24,25.45,25.15,25.34,122857.0,21.3408,21.5184,21.2647,21.4254,122857.0
2020-03-25 11:40:00,25.33,25.4,25.04,25.24,45729.0,21.4169,21.4761,21.1717,21.3408,45729.0
2020-03-25 11:50:00,25.23,25.49,25.1,25.47,53343.0,21.3324,21.5522,21.2224,21.5353,53343.0
2020-03-25 12:00:00,25.42,25.72,25.42,25.57,77585.0,21.493,21.7467,21.493,21.6198,77585.0
2020-03-25 12:10:00,25.58,25.64,25.37,25.54,62083.0,21.6283,21.679,21.4507,21.5945,62083.0
2020-03-25 12:20:00,25.56,25.87,25.56,25.71,38558.0,21.6114,21.8735,21.6114,21.7382,38558.0
2020-03-25 12:30:00,25.72,26.15,25.64,26.15,81961.0,21.7467,22.1102,21.679,22.1102,81961.0
2020-03-25 12:40:00,26.16,26.35,25.91,26.33,73753.0,22.1187,22.2793,21.9073,22.2624,73753.0
2020-03-25 12:50:00,26.36,26.49,26.14,26.34,75720.0,22.2878,22.3977,22.1018,22.2709,75720.0
2020-03-25 13:00:00,26.31,26.73,26.29,26.67,74099.0,22.2455,22.6006,22.2286,22.5499,74099.0
2020-03-25 13:10:00,26.66,26.89,26.47,26.77,67092.0,22.5415,22.7359,22.3808,22.6345,67092.0
2020-03-25 13:20:00,26.72,26.83,26.52,26.78,50900.0,22.5922,22.6852,22.4231,22.6429,50900.0
2020-03-25 13:30:00,26.8,27.03,26.57,27.03,56684.0,22.6598,22.8543,22.4654,22.8543,56684.0
2020-03-25 13:40:00,27.06,27.36,26.93,27.34,104465.0,22.8797,23.1333,22.7697,23.1164,104465.0
2020-03-25 13:50:00,27.36,27.47,26.89,27.03,133183.0,23.1333,23.2263,22.7359,22.8543,133183.0
2020-03-25 14:00:00,27.04,27.21,26.4,26.55,66124.0,22.8627,23.0065,22.3216,22.4484,66124.0
2020-03-25 14:10:00,26.58,26.93,26.58,26.91,107801.0,22.4738,22.7697,22.4738,22.7528,107801.0
2020-03-25 14:20:00,26.89,27.05,26.76,26.95,69865.0,22.7359,22.8712,22.626,22.7867,69865.0
2020-03-25 14:30:00,26.97,27.02,26.72,27.01,74686.0,22.8036,22.8458,22.5922,22.8374,74686.0
2020-03-25 14:40:00,27.03,27.17,26.87,27.07,64109.0,22.8543,22.9727,22.719,22.8881,64109.0
2020-03-25 14:50:00,27.07,27.17,26.82,27.09,67177.0,22.8881,22.9727,22.6767,22.905,67177.0
2020-03-25 15:00:00,27.1,27.17,26.84,26.95,106228.0,22.9135,22.9727,22.6936,22.7867,106228.0
2020-03-25 15:10:00,26.94,27.05,26.8,26.99,119387.0,22.7782,22.8712,22.6598,22.8205,119387.0
2020-03-25 15:20:00,26.97,27.06,26.73,26.73,125613.0,22.8036,22.8797,22.6006,22.6006,125613.0
2020-03-25 15:30:00,26.7,27.15,26.7,26.91,117844.0,22.5753,22.9558,22.5753,22.7528,117844.0
2020-03-25 15:40:00,26.94,27.02,26.35,26.47,173080.0,22.7782,22.8458,22.2793,22.3808,173080.0
2020-03-25 15:50:00,26.45,26.45,26.02,26.24,342262.0,22.3639,22.3639,22.0003,22.1863,342262.0
2020-03-26 09:30:00,26.59,27.45,26.19,27.14,78025.0,22.4823,23.2094,22.1441,22.9473,78025.0
2020-03-26 09:40:00,27.16,27.26,26.35,26.71,45309.0,22.9642,23.0488,22.2793,22.5837,45309.0
2020-03-26 09:50:00,26.58,27.61,26.35,27.49,22690.0,22.4738,23.3447,22.2793,23.2432,22690.0
2020-03-26 10:00:00,27.47,27.74,26.97,27.74,94217.0,23.2263,23.4546,22.8036,23.4546,94217.0
2020-03-26 10:10:00,27.7,27.73,27.39,27.57,59065.0,23.4208,23.4462,23.1587,23.3109,59065.0
2020-03-26 10:20:00,27.56,27.93,27.35,27.72,64260.0,23.3024,23.6153,23.1249,23.4377,64260.0
2020-03-26 10:30:00,27.76,28.02,27.63,27.81,41050.0,23.4715,23.6914,23.3616,23.5138,41050.0
2020-03-26 10:40:00,27.8,27.89,27.35,27.45,61417.0,23.5053,23.5814,23.1249,23.2094,61417.0
2020-03-26 10:50:00,27.46,27.56,27.2,27.47,37080.0,23.2179,23.3024,22.998,23.2263,37080.0
2020-03-26 11:00:00,27.48,27.71,27.29,27.53,46376.0,23.2348,23.4292,23.0741,23.277,46376.0
2020-03-26 11:10:00,27.52,27.87,27.46,27.82,42110.0,23.2686,23.5645,23.2179,23.5222,42110.0
2020-03-26 11:20:00,27.82,28.31,27.67,28.3,71317.0,23.5222,23.9366,23.3954,23.9281,71317.0
2020-03-26 11:30:00,28.29,28.57,28.2,28.48,55931.0,23.9196,24.1564,23.8435,24.0803,55931.0
2020-03-26 11:40:00,28.46,28.66,28.29,28.46,41755.0,24.0634,24.2325,23.9196,24.0634,41755.0
2020-03-26 11:50:00,28.44,28.72,28.34,28.52,46147.0,24.0465,24.2832,23.9619,24.1141,46147.0
2020-03-26 12:00:00,28.53,28.57,28.08,28.33,36557.0,24.1226,24.1564,23.7421,23.9535,36557.0
2020-03-26 12:10:00,28.32,28.4,28.06,28.19,46010.0,23.945,24.0126,23.7252,23.8351,46010.0
2020-03-26 12:20:00,28.19,28.57,28.15,28.5,112409.0,23.8351,24.1564,23.8013,24.0972,112409.0
2020-03-26 12:30:00,28.5,28.52,28.27,28.39,52898.0,24.0972,24.1141,23.9027,24.0042,52898.0
2020-03-26 12:40:00,28.36,28.43,28.16,28.25,42080.0,23.9788,24.038,23.8097,23.8858,42080.0
2020-03-26 12:50:00,28.26,28.48,28.19,28.32,42171.0,23.8943,24.0803,23.8351,23.945,42171.0
2020-03-26 13:00:00,28.26,28.43,27.96,28.11,81912.0,23.8943,24.038,23.6406,23.7674,81912.0
2020-03-26 13:10:00,28.08,28.32,28.01,28.07,36859.0,23.7421,23.945,23.6829,23.7336,36859.0
2020-03-26 13:20:00,28.08,28.15,27.83,27.93,43048.0,23.7421,23.8013,23.5307,23.6153,43048.0
2020-03-26 13:30:00,27.93,28.32,27.81,28.24,59738.0,23.6153,23.945,23.5138,23.8774,59738.0
2020-03-26 13:40:00,28.26,28.47,28.2,28.42,22674.0,23.8943,24.0718,23.8435,24.0296,22674.0
2020-03-26 13:50:00,28.42,28.49,28.08,28.19,32046.0,24.0296,24.0887,23.7421,23.8351,32046.0
2020-03-26 14:00:00,28.2,28.25,27.75,27.77,37722.0,23.8435,23.8858,23.4631,23.48,37722.0
2020-03-26 14:10:00,27.78,27.98,27.73,27.81,50940.0,23.4884,23.6575,23.4462,23.5138,50940.0
2020-03-26 14:20:00,27.81,27.99,27.73,27.97,58677.0,23.5138,23.666,23.4462,23.6491,58677.0
2020-03-26 14:30:00,27.95,28.15,27.9,28.05,36716.0,23.6322,23.8013,23.5899,23.7167,36716.0
2020-03-26 14:40:00,28.06,28.18,27.91,28.09,32838.0,23.7252,23.8266,23.5983,23.7505,32838.0
2020-03-26 14:50:00,28.07,28.32,28.05,28.16,27549.0,23.7336,23.945,23.7167,23.8097,27549.0
2020-03-26 15:00:00,28.14,28.14,27.94,28.04,57360.0,23.7928,23.7928,23.6237,23.7083,57360.0
2020-03-26 15:10:00,28.04,28.07,27.85,27.96,67115.0,23.7083,23.7336,23.5476,23.6406,67115.0
2020-03-26 15:20:00,27.96,28.2,27.9,28.12,97205.0,23.6406,23.8435,23.5899,23.7759,97205.0
2020-03-26 15:30:00,28.14,28.33,27.78,27.96,141399.0,23.7928,23.9535,23.4884,23.6406,141399.0
2020-03-26 15:40:00,27.99,28.08,27.77,27.91,129256.0,23.666,23.7421,23.48,23.5983,129256.0
2020-03-26 15:50:00,27.91,28.39,27.91,28.18,374265.0,23.5983,24.0042,23.5983,23.8266,374265.0
2020-03-27 09:30:00,26.83,27.73,26.73,27.26,112565.0,22.6852,23.4462,22.6006,23.0488,112565.0
2020-03-27 09:40:00,27.19,27.99,27.12,27.99,106240.0,22.9896,23.666,22.9304,23.666,106240.0
2020-03-27 09:50:00,27.99,28.12,27.48,27.6,105881.0,23.666,23.7759,23.2348,23.3362,105881.0
2020-03-27 10:00:00,27.6,28.47,27.55,28.47,83697.0,23.3362,24.0718,23.294,24.0718,83697.0
2020-03-27 10:10:00,28.43,28.43,27.85,28.14,67187.0,24.038,24.038,23.5476,23.7928,67187.0
2020-03-27 10:20:00,28.11,28.21,27.88,28.09,42931.0,23.7674,23.852,23.573,23.7505,42931.0
2020-03-27 10:30:00,28.11,28.15,27.88,28.01,49526.0,23.7674,23.8013,23.573,23.6829,49526.0
2020-03-27 10:40:00,28.0,28.09,27.75,27.75,43520.0,23.6744,23.7505,23.4631,23.4631,43520.0
2020-03-27 10:50:00,27.72,27.88,27.54,27.58,30528.0,23.4377,23.573,23.2855,23.3193,30528.0
2020-03-27 11:00:00,27.57,27.8,27.47,27.79,25865.0,23.3109,23.5053,23.2263,23.4969,25865.0
2020-03-27 11:10:00,27.77,28.37,27.76,28.03,26560.0,23.48,23.9873,23.4715,23.6998,26560.0
2020-03-27 11:20:00,28.05,28.29,27.92,28.03,47781.0,23.7167,23.9196,23.6068,23.6998,47781.0
2020-03-27 11:30:00,28.0,28.27,27.78,28.17,42076.0,23.6744,23.9027,23.4884,23.8182,42076.0
2020-03-27 11:40:00,28.17,28.29,28.03,28.18,34390.0,23.8182,23.9196,23.6998,23.8266,34390.0
2020-03-27 11:50:00,28.19,28.37,28.09,28.26,63600.0,23.8351,23.9873,23.7505,23.8943,63600.0
2020-03-27 12:00:00,28.25,28.34,28.13,28.26,38890.0,23.8858,23.9619,23.7844,23.8943,38890.0
2020-03-27 12:10:00,28.28,28.55,28.26,28.44,35724.0,23.9112,24.1395,23.8943,24.0465,35724.0
2020-03-27 12:20:00,28.43,28.55,28.38,28.49,29592.0,24.038,24.1395,23.9957,24.0887,29592.0
2020-03-27 12:30:00,28.47,28.79,28.43,28.67,60619.0,24.0718,24.3424,24.038,24.2409,60619.0
2020-03-27 12:40:00,28.66,28.84,28.57,28.61,36387.0,24.2325,24.3847,24.1564,24.1902,36387.0
2020-03-27 12:50:00,28.63,28.93,28.58,28.9,21821.0,24.2071,24.4608,24.1648,24.4354,21821.0
2020-03-27 13:00:00,28.92,29.13,28.85,28.89,33485.0,24.4523,24.6299,24.3931,24.427,33485.0
2020-03-27 13:10:00,28.88,29.03,28.8,28.82,42715.0,24.4185,24.5453,24.3509,24.3678,42715.0
2020-03-27 13:20:00,28.84,29.05,28.82,28.91,45580.0,24.3847,24.5622,24.3678,24.4439,45580.0
2020-03-27 13:30:00,28.96,29.55,28.91,29.5,66928.0,24.4861,24.985,24.4439,24.9427,66928.0
2020-03-27 13:40:00,29.5,29.5,29.2,29.39,56835.0,24.9427,24.9427,24.6891,24.8497,56835.0
2020-03-27 13:50:00,29.41,29.49,29.27,29.3,49250.0,24.8666,24.9343,24.7482,24.7736,49250.0
2020-03-27 14:00:00,29.3,29.3,28.97,29.02,27459.0,24.7736,24.7736,24.4946,24.5369,27459.0
2020-03-27 14:10:00,28.99,29.34,28.96,29.24,85962.0,24.5115,24.8074,24.4861,24.7229,85962.0
2020-03-27 14:20:00,29.26,29.48,29.19,29.42,52697.0,24.7398,24.9258,24.6806,24.8751,52697.0
2020-03-27 14:30:00,29.38,29.41,29.3,29.35,55253.0,24.8413,24.8666,24.7736,24.8159,55253.0
2020-03-27 14:40:00,29.35,29.7,29.26,29.58,72896.0,24.8159,25.1118,24.7398,25.0104,72896.0
2020-03-27 14:50:00,29.58,29.97,29.52,29.89,53689.0,25.0104,25.3401,24.9596,25.2725,53689.0
2020-03-27 15:00:00,29.89,30.18,29.73,30.11,68581.0,25.2725,25.5177,25.1372,25.4585,68581.0
2020-03-27 15:10:00,30.13,30.39,30.05,30.37,116762.0,25.4754,25.6952,25.4077,25.6783,116762.0
2020-03-27 15:20:00,30.36,30.36,30.1,30.17,126259.0,25.6699,25.6699,25.45,25.5092,126259.0
2020-03-27 15:30:00,30.16,30.21,29.69,29.82,87819.0,25.5008,25.543,25.1034,25.2133,87819.0
2020-03-27 15:40:00,29.83,29.84,29.49,29.55,103966.0,25.2217,25.2302,24.9343,24.985,103966.0
2020-03-27 15:50:00,29.54,29.84,29.27,29.59,301673.0,24.9765,25.2302,24.7482,25.0188,301673.0
2020-03-30 09:30:00,29.65,30.0,28.48,28.5,155885.0,25.0695,25.3655,24.0803,24.0972,155885.0
2020-03-30 09:40:00,28.5,28.94,27.82,28.3,86224.0,24.0972,24.4692,23.5222,23.9281,86224.0
2020-03-30 09:50:00,28.29,28.58,28.01,28.09,64311.0,23.9196,24.1648,23.6829,23.7505,64311.0
2020-03-30 10:00:00,28.09,28.23,27.67,27.84,105645.0,23.7505,23.8689,23.3954,23.5392,105645.0
2020-03-30 10:10:00,27.84,27.95,27.51,27.91,43462.0,23.5392,23.6322,23.2601,23.5983,43462.0
2020-03-30 10:20:00,27.92,28.08,27.65,27.66,51494.0,23.6068,23.7421,23.3785,23.387,51494.0
2020-03-30 10:30:00,27.69,28.01,27.6,27.86,60213.0,23.4123,23.6829,23.3362,23.5561,60213.0
2020-03-30 10:40:00,27.9,28.04,27.61,27.81,84509.0,23.5899,23.7083,23.3447,23.5138,84509.0
2020-03-30 10:50:00,27.85,28.02,27.59,27.6,61642.0,23.5476,23.6914,23.3278,23.3362,61642.0
2020-03-30 11:00:00,27.62,27.81,27.56,27.76,39323.0,23.3531,23.5138,23.3024,23.4715,39323.0
2020-03-30 11:10:00,27.71,27.98,27.71,27.94,65127.0,23.4292,23.6575,23.4292,23.6237,65127.0
2020-03-30 11:20:00,27.93,28.1,27.82,28.07,34547.0,23.6153,23.759,23.5222,23.7336,34547.0
2020-03-30 11:30:00,28.08,28.31,27.99,28.25,34885.0,23.7421,23.9366,23.666,23.8858,34885.0
2020-03-30 11:40:00,28.27,28.56,28.25,28.31,43467.0,23.9027,24.1479,23.8858,23.9366,43467.0
2020-03-30 11:50:00,28.3,28.38,28.16,28.17,45558.0,23.9281,23.9957,23.8097,23.8182,45558.0
2020-03-30 12:00:00,28.15,28.63,28.05,28.56,63661.0,23.8013,24.2071,23.7167,24.1479,63661.0
2020-03-30 12:10:00,28.58,28.64,28.4,28.62,47578.0,24.1648,24.2156,24.0126,24.1987,47578.0
2020-03-30 12:20:00,28.63,28.77,28.42,28.53,44900.0,24.2071,24.3255,24.0296,24.1226,44900.0
2020-03-30 12:30:00,28.53,28.61,28.38,28.52,32209.0,24.1226,24.1902,23.9957,24.1141,32209.0
2020-03-30 12:40:00,28.51,28.6,28.45,28.53,22666.0,24.1057,24.1818,24.0549,24.1226,22666.0
2020-03-30 12:50:00,28.55,28.63,28.47,28.55,15796.0,24.1395,24.2071,24.0718,24.1395,15796.0
2020-03-30 13:00:00,28.54,28.58,28.43,28.55,23149.0,24.131,24.1648,24.038,24.1395,23149.0
2020-03-30 13:10:00,28.57,28.7,28.54,28.63,22404.0,24.1564,24.2663,24.131,24.2071,22404.0
2020-03-30 13:20:00,28.61,28.85,28.59,28.7,32884.0,24.1902,24.3931,24.1733,24.2663,32884.0
2020-03-30 13:30:00,28.75,28.77,28.49,28.59,42718.0,24.3086,24.3255,24.0887,24.1733,42718.0
2020-03-30 13:40:00,28.57,28.68,28.44,28.65,32698.0,24.1564,24.2494,24.0465,24.224,32698.0
2020-03-30 13:50:00,28.65,28.69,28.49,28.55,27566.0,24.224,24.2578,24.0887,24.1395,27566.0
2020-03-30 14:00:00,28.55,28.81,28.49,28.56,52611.0,24.1395,24.3593,24.0887,24.1479,52611.0
2020-03-30 14:10:00,28.56,28.56,28.31,28.42,30925.0,24.1479,24.1479,23.9366,24.0296,30925.0
2020-03-30 14:20:00,28.41,28.48,28.22,28.35,88183.0,24.0211,24.0803,23.8605,23.9704,88183.0
2020-03-30 14:30:00,28.29,28.68,28.24,28.61,51054.0,23.9196,24.2494,23.8774,24.1902,51054.0
2020-03-30 14:40:00,28.58,28.82,28.54,28.64,27733.0,24.1648,24.3678,24.131,24.2156,27733.0
2020-03-30 14:50:00,28.64,28.72,28.53,28.56,30016.0,24.2156,24.2832,24.1226,24.1479,30016.0
2020-03-30 15:00:00,28.57,28.75,28.52,28.72,40159.0,24.1564,24.3086,24.1141,24.2832,40159.0
2020-03-30 15:10:00,28.71,28.93,28.67,28.78,57723.0,24.2748,24.4608,24.2409,24.3339,57723.0
2020-03-30 15:20:00,28.79,28.89,28.46,28.66,118127.0,24.3424,24.427,24.0634,24.2325,118127.0
2020-03-30 15:30:00,28.64,28.75,28.35,28.64,91757.0,24.2156,24.3086,23.9704,24.2156,91757.0
2020-03-30 15:40:00,28.65,28.7,28.52,28.57,108334.0,24.224,24.2663,24.1141,24.1564,108334.0
2020-03-30 15:50:00,28.58,28.72,28.35,28.45,373335.0,24.1648,24.2832,23.9704,24.0549,373335.0
2020-03-31 09:30:00,28.63,28.63,27.54,27.71,64642.0,24.2071,24.2071,23.2855,23.4292,64642.0
2020-03-31 09:40:00,27.71,27.84,27.36,27.6,65561.0,23.4292,23.5392,23.1333,23.3362,65561.0
2020-03-31 09:50:00,27.62,27.86,27.5,27.5,51710.0,23.3531,23.5561,23.2517,23.2517,51710.0
2020-03-31 10:00:00,27.5,27.78,27.42,27.57,43338.0,23.2517,23.4884,23.184,23.3109,43338.0
2020-03-31 10:10:00,27.6,27.98,27.56,27.94,51055.0,23.3362,23.6575,23.3024,23.6237,51055.0
2020-03-31 10:20:00,27.97,28.14,27.67,27.72,52029.0,23.6491,23.7928,23.3954,23.4377,52029.0
2020-03-31 10:30:00,27.72,27.74,27.57,27.64,30453.0,23.4377,23.4546,23.3109,23.3701,30453.0
2020-03-31 10:40:00,27.66,27.81,27.63,27.65,38254.0,23.387,23.5138,23.3616,23.3785,38254.0
2020-03-31 10:50:00,27.65,27.87,27.61,27.82,29485.0,23.3785,23.5645,23.3447,23.5222,29485.0
2020-03-31 11:00:00,27.8,27.92,27.75,27.91,27394.0,23.5053,23.6068,23.4631,23.5983,27394.0
2020-03-31 11:10:00,27.89,27.9,27.65,27.69,35655.0,23.5814,23.5899,23.3785,23.4123,35655.0
2020-03-31 11:20:00,27.69,27.86,27.67,27.84,33688.0,23.4123,23.5561,23.3954,23.5392,33688.0
2020-03-31 11:30:00,27.83,27.89,27.75,27.78,19050.0,23.5307,23.5814,23.4631,23.4884,19050.0
2020-03-31 11:40:00,27.83,27.88,27.77,27.85,24985.0,23.5307,23.573,23.48,23.5476,24985.0
2020-03-31 11:50:00,27.84,27.92,27.74,27.75,29989.0,23.5392,23.6068,23.4546,23.4631,29989.0
2020-03-31 12:00:00,27.75,27.88,27.67,27.8,40392.0,23.4631,23.573,23.3954,23.5053,40392.0
2020-03-31 12:10:00,27.82,28.0,27.8,27.86,17237.0,23.5222,23.6744,23.5053,23.5561,17237.0
2020-03-31 12:20:00,27.86,27.86,27.49,27.6,48050.0,23.5561,23.5561,23.2432,23.3362,48050.0
2020-03-31 12:30:00,27.63,27.66,27.36,27.43,26506.0,23.3616,23.387,23.1333,23.1925,26506.0
2020-03-31 12:40:00,27.46,27.59,27.46,27.55,12802.0,23.2179,23.3278,23.2179,23.294,12802.0
2020-03-31 12:50:00,27.56,27.56,27.38,27.42,18028.0,23.3024,23.3024,23.1502,23.184,18028.0
2020-03-31 13:00:00,27.41,27.44,27.23,27.34,42953.0,23.1756,23.201,23.0234,23.1164,42953.0
2020-03-31 13:10:00,27.35,27.43,27.27,27.28,25276.0,23.1249,23.1925,23.0572,23.0657,25276.0
2020-03-31 13:20:00,27.25,27.27,26.97,27.08,43216.0,23.0403,23.0572,22.8036,22.8966,43216.0
2020-03-31 13:30:00,27.09,27.52,26.97,27.48,45830.0,22.905,23.2686,22.8036,23.2348,45830.0
2020-03-31 13:40:00,27.47,27.7,27.46,27.64,49175.0,23.2263,23.4208,23.2179,23.3701,49175.0
2020-03-31 13:50:00,27.64,27.64,27.38,27.62,21278.0,23.3701,23.3701,23.1502,23.3531,21278.0
2020-03-31 14:00:00,27.61,27.72,27.54,27.64,22149.0,23.3447,23.4377,23.2855,23.3701,22149.0
2020-03-31 14:10:00,27.66,27.66,27.39,27.47,20817.0,23.387,23.387,23.1587,23.2263,20817.0
2020-03-31 14:20:00,27.46,27.5,27.41,27.48,21081.0,23.2179,23.2517,23.1756,23.2348,21081.0
2020-03-31 14:30:00,27.48,27.69,27.47,27.67,17597.0,23.2348,23.4123,23.2263,23.3954,17597.0
2020-03-31 14:40:00,27.66,27.66,27.44,27.48,21027.0,23.387,23.387,23.201,23.2348,21027.0
2020-03-31 14:50:00,27.49,27.62,27.48,27.52,21929.0,23.2432,23.3531,23.2348,23.2686,21929.0
2020-03-31 15:00:00,27.53,27.57,27.26,27.38,27489.0,23.277,23.3109,23.0488,23.1502,27489.0
2020-03-31 15:10:00,27.37,27.37,27.12,27.15,76353.0,23.1418,23.1418,22.9304,22.9558,76353.0
2020-03-31 15:20:00,27.16,27.16,26.97,27.05,41495.0,22.9642,22.9642,22.8036,22.8712,41495.0
2020-03-31 15:30:00,27.07,27.23,27.04,27.21,56910.0,22.8881,23.0234,22.8627,23.0065,56910.0
2020-03-31 15:40:00,27.21,27.36,27.17,27.2,87962.0,23.0065,23.1333,22.9727,22.998,87962.0
2020-03-31 15:50:00,27.21,27.42,27.14,27.26,351224.0,23.0065,23.184,22.9473,23.0488,351224.0
2020-04-01 09:30:00,26.33,26.33,25.3,25.51,177432.0,22.2624,22.2624,21.3915,21.5691,177432.0
2020-04-01 09:40:00,25.5,26.02,25.36,26.02,64102.0,21.5607,22.0003,21.4423,22.0003,64102.0
2020-04-01 09:50:00,26.0,26.24,25.87,26.15,80040.0,21.9834,22.1863,21.8735,22.1102,80040.0
2020-04-01 10:00:00,26.1,26.15,25.67,25.93,45319.0,22.068,22.1102,21.7044,21.9242,45319.0
2020-04-01 10:10:00,25.94,26.15,25.83,25.96,35397.0,21.9327,22.1102,21.8397,21.9496,35397.0
2020-04-01 10:20:00,25.99,26.17,25.7,25.73,30315.0,21.975,22.1271,21.7298,21.7551,30315.0
2020-04-01 10:30:00,25.73,25.86,25.58,25.62,50949.0,21.7551,21.865,21.6283,21.6621,50949.0
2020-04-01 10:40:00,25.64,25.79,25.58,25.77,18981.0,21.679,21.8059,21.6283,21.7889,18981.0
2020-04-01 10:50:00,25.75,25.78,25.57,25.78,35243.0,21.772,21.7974,21.6198,21.7974,35243.0
2020-04-01 11:00:00,25.77,26.23,25.76,26.23,24388.0,21.7889,22.1779,21.7805,22.1779,24388.0
2020-04-01 11:10:00,26.25,26.28,26.04,26.11,20585.0,22.1948,22.2202,22.0172,22.0764,20585.0
2020-04-01 11:20:00,26.13,26.3,26.06,26.17,141757.0,22.0933,22.2371,22.0341,22.1271,141757.0
2020-04-01 11:30:00,26.17,26.21,26.01,26.07,173846.0,22.1271,22.161,21.9919,22.0426,173846.0
2020-04-01 11:40:00,26.08,26.18,26.03,26.1,144937.0,22.0511,22.1356,22.0088,22.068,144937.0
2020-04-01 11:50:00,26.12,26.23,26.03,26.2,36643.0,22.0849,22.1779,22.0088,22.1525,36643.0
2020-04-01 12:00:00,26.21,26.28,26.06,26.06,122282.0,22.161,22.2202,22.0341,22.0341,122282.0
2020-04-01 12:10:00,26.07,26.29,26.07,26.18,21684.0,22.0426,22.2286,22.0426,22.1356,21684.0
2020-04-01 12:20:00,26.16,26.32,26.13,26.3,34536.0,22.1187,22.254,22.0933,22.2371,34536.0
2020-04-01 12:30:00,26.33,26.43,26.2,26.21,28540.0,22.2624,22.347,22.1525,22.161,28540.0
2020-04-01 12:40:00,26.25,26.33,26.13,26.28,137619.0,22.1948,22.2624,22.0933,22.2202,137619.0
2020-04-01 12:50:00,26.34,26.35,26.19,26.33,25632.0,22.2709,22.2793,22.1441,22.2624,25632.0
2020-04-01 13:00:00,26.33,26.4,26.23,26.35,39456.0,22.2624,22.3216,22.1779,22.2793,39456.0
2020-04-01 13:10:00,26.33,26.44,26.23,26.43,45103.0,22.2624,22.3554,22.1779,22.347,45103.0
2020-04-01 13:20:00,26.42,26.56,26.39,26.53,30271.0,22.3385,22.4569,22.3132,22.4315,30271.0
2020-04-01 13:30:00,26.51,26.51,26.39,26.43,54540.0,22.4146,22.4146,22.3132,22.347,54540.0
2020-04-01 13:40:00,26.44,26.57,26.35,26.57,29073.0,22.3554,22.4654,22.2793,22.4654,29073.0
2020-04-01 13:50:00,26.54,26.69,26.5,26.64,24315.0,22.44,22.5668,22.4062,22.5245,24315.0
2020-04-01 14:00:00,26.64,26.76,26.58,26.65,26572.0,22.5245,22.626,22.4738,22.533,26572.0
2020-04-01 14:10:00,26.66,26.82,26.65,26.65,118891.0,22.5415,22.6767,22.533,22.533,118891.0
2020-04-01 14:20:00,26.68,26.74,26.56,26.59,35575.0,22.5584,22.6091,22.4569,22.4823,35575.0
2020-04-01 14:30:00,26.57,26.64,26.43,26.6,48045.0,22.4654,22.5245,22.347,22.4907,48045.0
2020-04-01 14:40:00,26.59,26.65,26.48,26.62,40205.0,22.4823,22.533,22.3893,22.5076,40205.0
2020-04-01 14:50:00,26.62,26.62,26.45,26.48,42074.0,22.5076,22.5076,22.3639,22.3893,42074.0
2020-04-01 15:00:00,26.49,26.59,26.43,26.46,42434.0,22.3977,22.4823,22.347,22.3723,42434.0
2020-04-01 15:10:00,26.46,26.61,26.45,26.6,52587.0,22.3723,22.4992,22.3639,22.4907,52587.0
2020-04-01 15:20:00,26.58,26.64,26.49,26.63,182283.0,22.4738,22.5245,22.3977,22.5161,182283.0
2020-04-01 15:30:00,26.62,26.7,26.47,26.49,175352.0,22.5076,22.5753,22.3808,22.3977,175352.0
2020-04-01 15:40:00,26.49,26.73,26.36,26.64,151866.0,22.3977,22.6006,22.2878,22.5245,151866.0
2020-04-01 15:50:00,26.66,26.97,26.64,26.85,466426.0,22.5415,22.8036,22.5245,22.7021,466426.0
2020-04-02 09:30:00,26.49,26.92,26.07,26.8,93235.0,22.3977,22.7613,22.0426,22.6598,93235.0
2020-04-02 09:40:00,26.86,26.96,26.3,26.41,57085.0,22.7106,22.7951,22.2371,22.3301,57085.0
2020-04-02 09:50:00,26.43,27.0,26.41,26.96,44342.0,22.347,22.8289,22.3301,22.7951,44342.0
2020-04-02 10:00:00,26.93,27.19,26.82,27.07,232975.0,22.7697,22.9896,22.6767,22.8881,232975.0
2020-04-02 10:10:00,27.11,27.33,26.93,27.33,143759.0,22.9219,23.1079,22.7697,23.1079,143759.0
2020-04-02 10:20:00,27.32,27.41,27.12,27.38,58079.0,23.0995,23.1756,22.9304,23.1502,58079.0
2020-04-02 10:30:00,27.38,27.91,27.26,27.74,69659.0,23.1502,23.5983,23.0488,23.4546,69659.0
2020-04-02 10:40:00,27.74,27.75,27.12,27.17,49601.0,23.4546,23.4631,22.9304,22.9727,49601.0
2020-04-02 10:50:00,27.15,27.31,27.05,27.25,48149.0,22.9558,23.091,22.8712,23.0403,48149.0
2020-04-02 11:00:00,27.26,27.36,27.19,27.3,67816.0,23.0488,23.1333,22.9896,23.0826,67816.0
2020-04-02 11:10:00,27.32,27.49,27.24,27.45,162457.0,23.0995,23.2432,23.0318,23.2094,162457.0
2020-04-02 11:20:00,27.43,27.46,27.14,27.32,73842.0,23.1925,23.2179,22.9473,23.0995,73842.0
2020-04-02 11:30:00,27.32,27.51,27.17,27.29,55995.0,23.0995,23.2601,22.9727,23.0741,55995.0
2020-04-02 11:40:00,27.34,27.54,27.33,27.54,130383.0,23.1164,23.2855,23.1079,23.2855,130383.0
2020-04-02 11:50:00,27.53,27.56,27.11,27.12,48558.0,23.277,23.3024,22.9219,22.9304,48558.0
2020-04-02 12:00:00,27.13,27.26,27.01,27.14,60215.0,22.9388,23.0488,22.8374,22.9473,60215.0
2020-04-02 12:10:00,27.12,27.41,27.12,27.31,110428.0,22.9304,23.1756,22.9304,23.091,110428.0
2020-04-02 12:20:00,27.31,27.32,27.04,27.07,33027.0,23.091,23.0995,22.8627,22.8881,33027.0
2020-04-02 12:30:00,27.08,27.1,26.93,27.05,100631.0,22.8966,22.9135,22.7697,22.8712,100631.0
2020-04-02 12:40:00,27.04,27.29,26.97,27.29,59346.0,22.8627,23.0741,22.8036,23.0741,59346.0
2020-04-02 12:50:00,27.3,27.43,27.23,27.25,59897.0,23.0826,23.1925,23.0234,23.0403,59897.0
2020-04-02 13:00:00,27.26,27.3,27.04,27.04,56061.0,23.0488,23.0826,22.8627,22.8627,56061.0
2020-04-02 13:10:00,27.04,27.05,26.83,26.85,57625.0,22.8627,22.8712,22.6852,22.7021,57625.0
2020-04-02 13:20:00,26.83,26.88,26.65,26.69,59012.0,22.6852,22.7275,22.533,22.5668,59012.0
2020-04-02 13:30:00,26.69,26.93,26.69,26.89,65881.0,22.5668,22.7697,22.5668,22.7359,65881.0
2020-04-02 13:40:00,26.87,27.02,26.87,26.96,67657.0,22.719,22.8458,22.719,22.7951,67657.0
2020-04-02 13:50:00,26.97,27.07,26.93,26.95,120128.0,22.8036,22.8881,22.7697,22.7867,120128.0
2020-04-02 14:00:00,26.95,26.96,26.79,26.79,125234.0,22.7867,22.7951,22.6514,22.6514,125234.0
2020-04-02 14:10:00,26.81,26.96,26.72,26.76,66778.0,22.6683,22.7951,22.5922,22.626,66778.0
2020-04-02 14:20:00,26.75,27.1,26.73,27.08,59232.0,22.6175,22.9135,22.6006,22.8966,59232.0
2020-04-02 14:30:00,27.08,27.18,26.96,27.14,145876.0,22.8966,22.9811,22.7951,22.9473,145876.0
2020-04-02 14:40:00,27.14,27.2,27.02,27.03,66232.0,22.9473,22.998,22.8458,22.8543,66232.0
2020-04-02 14:50:00,27.03,27.29,27.02,27.26,66743.0,22.8543,23.0741,22.8458,23.0488,66743.0
2020-04-02 15:00:00,27.26,27.32,27.1,27.17,48524.0,23.0488,23.0995,22.9135,22.9727,48524.0
2020-04-02 15:10:00,27.17,27.36,27.08,27.35,112986.0,22.9727,23.1333,22.8966,23.1249,112986.0
2020-04-02 15:20:00,27.35,27.43,27.24,27.31,104106.0,23.1249,23.1925,23.0318,23.091,104106.0
2020-04-02 15:30:00,27.3,27.37,27.09,27.18,131442.0,23.0826,23.1418,22.905,22.9811,131442.0
2020-04-02 15:40:00,27.19,27.53,27.16,27.42,154162.0,22.9896,23.277,22.9642,23.184,154162.0
2020-04-02 15:50:00,27.43,28.03,27.42,27.8,591001.0,23.1925,23.6998,23.184,23.5053,591001.0
2020-04-03 09:30:00,27.58,27.8,27.3,27.77,87522.0,23.3193,23.5053,23.0826,23.48,87522.0
2020-04-03 09:40:00,27.75,28.01,27.56,27.68,45992.0,23.4631,23.6829,23.3024,23.4039,45992.0
2020-04-03 09:50:00,27.71,27.99,27.5,27.84,167701.0,23.4292,23.666,23.2517,23.5392,167701.0
2020-04-03 10:00:00,27.84,28.12,27.82,28.09,68852.0,23.5392,23.7759,23.5222,23.7505,68852.0
2020-04-03 10:10:00,28.06,28.11,27.81,27.82,167770.0,23.7252,23.7674,23.5138,23.5222,167770.0
2020-04-03 10:20:00,27.81,27.89,27.63,27.69,42165.0,23.5138,23.5814,23.3616,23.4123,42165.0
2020-04-03 10:30:00,27.7,27.74,27.54,27.58,36112.0,23.4208,23.4546,23.2855,23.3193,36112.0
2020-04-03 10:40:00,27.61,27.77,27.58,27.64,81526.0,23.3447,23.48,23.3193,23.3701,81526.0
2020-04-03 10:50:00,27.65,27.79,27.53,27.62,109390.0,23.3785,23.4969,23.277,23.3531,109390.0
2020-04-03 11:00:00,27.62,27.63,27.44,27.58,48047.0,23.3531,23.3616,23.201,23.3193,48047.0
2020-04-03 11:10:00,27.57,27.57,27.28,27.45,49812.0,23.3109,23.3109,23.0657,23.2094,49812.0
2020-04-03 11:20:00,27.48,27.53,27.26,27.32,65344.0,23.2348,23.277,23.0488,23.0995,65344.0
2020-04-03 11:30:00,27.29,27.34,27.09,27.19,66568.0,23.0741,23.1164,22.905,22.9896,66568.0
2020-04-03 11:40:00,27.2,27.2,26.87,26.91,35377.0,22.998,22.998,22.719,22.7528,35377.0
2020-04-03 11:50:00,26.9,26.98,26.84,26.96,23261.0,22.7444,22.812,22.6936,22.7951,23261.0
2020-04-03 12:00:00,26.96,27.0,26.77,26.89,36194.0,22.7951,22.8289,22.6345,22.7359,36194.0
2020-04-03 12:10:00,26.87,26.9,26.5,26.54,53106.0,22.719,22.7444,22.4062,22.44,53106.0
2020-04-03 12:20:00,26.55,26.7,26.5,26.67,62747.0,22.4484,22.5753,22.4062,22.5499,62747.0
2020-04-03 12:30:00,26.64,26.71,26.44,26.59,48722.0,22.5245,22.5837,22.3554,22.4823,48722.0
2020-04-03 12:40:00,26.58,26.6,26.17,26.18,27113.0,22.4738,22.4907,22.1271,22.1356,27113.0
2020-04-03 12:50:00,26.19,26.32,26.1,26.25,32949.0,22.1441,22.254,22.068,22.1948,32949.0
2020-04-03 13:00:00,26.25,26.5,26.24,26.36,33605.0,22.1948,22.4062,22.1863,22.2878,33605.0
2020-04-03 13:10:00,26.36,26.39,26.17,26.35,32769.0,22.2878,22.3132,22.1271,22.2793,32769.0
2020-04-03 13:20:00,26.37,26.4,26.08,26.19,25115.0,22.2963,22.3216,22.0511,22.1441,25115.0
2020-04-03 13:30:00,26.18,26.25,26.09,26.22,22859.0,22.1356,22.1948,22.0595,22.1694,22859.0
2020-04-03 13:40:00,26.2,26.24,26.02,26.16,37771.0,22.1525,22.1863,22.0003,22.1187,37771.0
2020-04-03 13:50:00,26.19,26.23,26.08,26.14,26091.0,22.1441,22.1779,22.0511,22.1018,26091.0
2020-04-03 14:00:00,26.15,26.22,26.05,26.08,20595.0,22.1102,22.1694,22.0257,22.0511,20595.0
2020-04-03 14:10:00,26.1,26.11,25.97,26.02,30036.0,22.068,22.0764,21.958,22.0003,30036.0
2020-04-03 14:20:00,26.04,26.39,26.04,26.39,29040.0,22.0172,22.3132,22.0172,22.3132,29040.0
2020-04-03 14:30:00,26.37,26.37,26.22,26.23,39844.0,22.2963,22.2963,22.1694,22.1779,39844.0
2020-04-03 14:40:00,26.26,26.31,26.11,26.15,31279.0,22.2032,22.2455,22.0764,22.1102,31279.0
2020-04-03 14:50:00,26.17,26.43,26.17,26.43,44411.0,22.1271,22.347,22.1271,22.347,44411.0
2020-04-03 15:00:00,26.43,26.47,26.1,26.1,80218.0,22.347,22.3808,22.068,22.068,80218.0
2020-04-03 15:10:00,26.1,26.5,26.02,26.43,142346.0,22.068,22.4062,22.0003,22.347,142346.0
2020-04-03 15:20:00,26.43,26.45,26.27,26.45,63649.0,22.347,22.3639,22.2117,22.3639,63649.0
2020-04-03 15:30:00,26.45,26.47,26.16,26.26,139483.0,22.3639,22.3808,22.1187,22.2032,139483.0
2020-04-03 15:40:00,26.27,26.39,26.13,26.3,125648.0,22.2117,22.3132,22.0933,22.2371,125648.0
2020-04-03 15:50:00,26.31,26.42,25.91,26.22,885863.0,22.2455,22.3385,21.9073,22.1694,885863.0
2020-04-06 09:30:00,27.62,27.79,27.0,27.26,61144.0,23.3531,23.4969,22.8289,23.0488,61144.0
2020-04-06 09:40:00,27.37,27.64,27.27,27.47,51352.0,23.1418,23.3701,23.0572,23.2263,51352.0
2020-04-06 09:50:00,27.49,27.72,27.49,27.64,43236.0,23.2432,23.4377,23.2432,23.3701,43236.0
2020-04-06 10:00:00,27.64,27.81,27.53,27.75,60151.0,23.3701,23.5138,23.277,23.4631,60151.0
2020-04-06 10:10:00,27.74,27.74,27.38,27.4,57645.0,23.4546,23.4546,23.1502,23.1671,57645.0
2020-04-06 10:20:00,27.42,27.52,27.03,27.03,40139.0,23.184,23.2686,22.8543,22.8543,40139.0
2020-04-06 10:30:00,27.04,27.13,26.9,26.99,59583.0,22.8627,22.9388,22.7444,22.8205,59583.0
2020-04-06 10:40:00,26.99,26.99,26.64,26.66,45295.0,22.8205,22.8205,22.5245,22.5415,45295.0
2020-04-06 10:50:00,26.64,26.9,26.64,26.78,38528.0,22.5245,22.7444,22.5245,22.6429,38528.0
2020-04-06 11:00:00,26.82,26.84,26.6,26.63,33760.0,22.6767,22.6936,22.4907,22.5161,33760.0
2020-04-06 11:10:00,26.64,26.64,26.4,26.41,29386.0,22.5245,22.5245,22.3216,22.3301,29386.0
2020-04-06 11:20:00,26.42,26.55,26.42,26.55,49966.0,22.3385,22.4484,22.3385,22.4484,49966.0
2020-04-06 11:30:00,26.56,26.7,26.51,26.65,56090.0,22.4569,22.5753,22.4146,22.533,56090.0
2020-04-06 11:40:00,26.65,26.85,26.62,26.83,27153.0,22.533,22.7021,22.5076,22.6852,27153.0
2020-04-06 11:50:00,26.85,26.91,26.76,26.76,79384.0,22.7021,22.7528,22.626,22.626,79384.0
2020-04-06 12:00:00,26.76,26.78,26.68,26.74,32557.0,22.626,22.6429,22.5584,22.6091,32557.0
2020-04-06 12:10:00,26.75,26.88,26.72,26.86,26266.0,22.6175,22.7275,22.5922,22.7106,26266.0
2020-04-06 12:20:00,26.86,26.98,26.83,26.89,48116.0,22.7106,22.812,22.6852,22.7359,48116.0
2020-04-06 12:30:00,26.89,27.03,26.84,26.97,66174.0,22.7359,22.8543,22.6936,22.8036,66174.0
2020-04-06 12:40:00,26.98,26.99,26.84,26.89,16001.0,22.812,22.8205,22.6936,22.7359,16001.0
2020-04-06 12:50:00,26.84,26.9,26.78,26.9,11653.0,22.6936,22.7444,22.6429,22.7444,11653.0
2020-04-06 13:00:00,26.89,26.97,26.86,26.95,26396.0,22.7359,22.8036,22.7106,22.7867,26396.0
2020-04-06 13:10:00,26.94,26.96,26.89,26.89,30416.0,22.7782,22.7951,22.7359,22.7359,30416.0
2020-04-06 13:20:00,26.89,27.04,26.84,27.04,20266.0,22.7359,22.8627,22.6936,22.8627,20266.0
2020-04-06 13:30:00,27.03,27.1,26.97,27.02,60999.0,22.8543,22.9135,22.8036,22.8458,60999.0
2020-04-06 13:40:00,27.01,27.21,26.98,27.19,33149.0,22.8374,23.0065,22.812,22.9896,33149.0
2020-04-06 13:50:00,27.19,27.26,27.03,27.03,26756.0,22.9896,23.0488,22.8543,22.8543,26756.0
2020-04-06 14:00:00,27.02,27.03,26.9,26.93,44592.0,22.8458,22.8543,22.7444,22.7697,44592.0
2020-04-06 14:10:00,26.92,26.93,26.8,26.87,25476.0,22.7613,22.7697,22.6598,22.719,25476.0
2020-04-06 14:20:00,26.86,26.99,26.86,26.98,36914.0,22.7106,22.8205,22.7106,22.812,36914.0
2020-04-06 14:30:00,26.97,27.15,26.9,27.09,37334.0,22.8036,22.9558,22.7444,22.905,37334.0
2020-04-06 14:40:00,27.09,27.19,27.04,27.17,24498.0,22.905,22.9896,22.8627,22.9727,24498.0
2020-04-06 14:50:00,27.17,27.18,27.08,27.08,33779.0,22.9727,22.9811,22.8966,22.8966,33779.0
2020-04-06 15:00:00,27.08,27.13,26.97,27.11,42116.0,22.8966,22.9388,22.8036,22.9219,42116.0
2020-04-06 15:10:00,27.11,27.11,26.82,26.83,47668.0,22.9219,22.9219,22.6767,22.6852,47668.0
2020-04-06 15:20:00,26.82,27.01,26.81,27.0,62598.0,22.6767,22.8374,22.6683,22.8289,62598.0
2020-04-06 15:30:00,26.99,27.36,26.97,27.2,128612.0,22.8205,23.1333,22.8036,22.998,128612.0
2020-04-06 15:40:00,27.21,27.3,27.1,27.26,111070.0,23.0065,23.0826,22.9135,23.0488,111070.0
2020-04-06 15:50:00,27.29,27.49,27.12,27.19,358567.0,23.0741,23.2432,22.9304,22.9896,358567.0
2020-04-07 09:30:00,28.64,29.12,28.16,28.39,106434.0,24.2156,24.6214,23.8097,24.0042,106434.0
2020-04-07 09:40:00,28.38,28.65,28.25,28.37,39768.0,23.9957,24.224,23.8858,23.9873,39768.0
2020-04-07 09:50:00,28.38,28.91,28.31,28.91,24174.0,23.9957,24.4439,23.9366,24.4439,24174.0
2020-04-07 10:00:00,28.85,29.04,28.64,28.65,47184.0,24.3931,24.5538,24.2156,24.224,47184.0
2020-04-07 10:10:00,28.68,28.81,28.36,28.39,41574.0,24.2494,24.3593,23.9788,24.0042,41574.0
2020-04-07 10:20:00,28.42,28.46,28.07,28.25,33963.0,24.0296,24.0634,23.7336,23.8858,33963.0
2020-04-07 10:30:00,28.25,28.48,28.22,28.44,50036.0,23.8858,24.0803,23.8605,24.0465,50036.0
2020-04-07 10:40:00,28.43,28.43,28.12,28.13,141364.0,24.038,24.038,23.7759,23.7844,141364.0
2020-04-07 10:50:00,28.14,28.14,27.9,28.03,40229.0,23.7928,23.7928,23.5899,23.6998,40229.0
2020-04-07 11:00:00,28.03,28.32,27.96,28.29,58039.0,23.6998,23.945,23.6406,23.9196,58039.0
2020-04-07 11:10:00,28.3,28.49,28.23,28.43,132827.0,23.9281,24.0887,23.8689,24.038,132827.0
2020-04-07 11:20:00,28.46,28.47,28.14,28.33,47923.0,24.0634,24.0718,23.7928,23.9535,47923.0
2020-04-07 11:30:00,28.35,28.4,28.27,28.38,26640.0,23.9704,24.0126,23.9027,23.9957,26640.0
2020-04-07 11:40:00,28.41,28.5,28.35,28.43,26728.0,24.0211,24.0972,23.9704,24.038,26728.0
2020-04-07 11:50:00,28.43,28.43,28.21,28.21,18502.0,24.038,24.038,23.852,23.852,18502.0
2020-04-07 12:00:00,28.27,28.51,28.27,28.5,31049.0,23.9027,24.1057,23.9027,24.0972,31049.0
2020-04-07 12:10:00,28.49,28.68,28.43,28.66,84513.0,24.0887,24.2494,24.038,24.2325,84513.0
2020-04-07 12:20:00,28.67,28.67,28.54,28.65,136597.0,24.2409,24.2409,24.131,24.224,136597.0
2020-04-07 12:30:00,28.68,28.7,28.53,28.58,26467.0,24.2494,24.2663,24.1226,24.1648,26467.0
2020-04-07 12:40:00,28.57,28.69,28.49,28.68,26744.0,24.1564,24.2578,24.0887,24.2494,26744.0
2020-04-07 12:50:00,28.69,28.77,28.62,28.65,59399.0,24.2578,24.3255,24.1987,24.224,59399.0
2020-04-07 13:00:00,28.66,28.69,28.52,28.53,15825.0,24.2325,24.2578,24.1141,24.1226,15825.0
2020-04-07 13:10:00,28.55,28.56,28.35,28.35,27973.0,24.1395,24.1479,23.9704,23.9704,27973.0
2020-04-07 13:20:00,28.33,28.37,28.24,28.36,20038.0,23.9535,23.9873,23.8774,23.9788,20038.0
2020-04-07 13:30:00,28.36,28.4,28.01,28.02,47880.0,23.9788,24.0126,23.6829,23.6914,47880.0
2020-04-07 13:40:00,28.02,28.05,27.86,27.87,46325.0,23.6914,23.7167,23.5561,23.5645,46325.0
2020-04-07 13:50:00,27.86,27.98,27.72,27.91,28765.0,23.5561,23.6575,23.4377,23.5983,28765.0
2020-04-07 14:00:00,27.94,27.95,27.79,27.93,22946.0,23.6237,23.6322,23.4969,23.6153,22946.0
2020-04-07 14:10:00,27.93,28.04,27.84,27.85,67595.0,23.6153,23.7083,23.5392,23.5476,67595.0
2020-04-07 14:20:00,27.86,28.13,27.83,28.05,56962.0,23.5561,23.7844,23.5307,23.7167,56962.0
2020-04-07 14:30:00,28.03,28.13,27.95,27.96,44076.0,23.6998,23.7844,23.6322,23.6406,44076.0
2020-04-07 14:40:00,27.96,27.98,27.74,27.74,25073.0,23.6406,23.6575,23.4546,23.4546,25073.0
2020-04-07 14:50:00,27.73,27.76,27.59,27.66,37127.0,23.4462,23.4715,23.3278,23.387,37127.0
2020-04-07 15:00:00,27.65,27.77,27.51,27.59,155170.0,23.3785,23.48,23.2601,23.3278,155170.0
2020-04-07 15:10:00,27.57,27.71,27.39,27.41,51084.0,23.3109,23.4292,23.1587,23.1756,51084.0
2020-04-07 15:20:00,27.41,27.51,27.27,27.4,52560.0,23.1756,23.2601,23.0572,23.1671,52560.0
2020-04-07 15:30:00,27.42,27.73,27.38,27.61,133915.0,23.184,23.4462,23.1502,23.3447,133915.0
2020-04-07 15:40:00,27.62,27.88,27.56,27.84,61771.0,23.3531,23.573,23.3024,23.5392,61771.0
2020-04-07 15:50:00,27.9,27.91,27.27,27.36,177131.0,23.5899,23.5983,23.0572,23.1333,177131.0
2020-04-08 09:30:00,27.45,27.69,27.2,27.55,65079.0,23.2094,23.4123,22.998,23.294,65079.0
2020-04-08 09:40:00,27.59,27.89,27.57,27.78,28120.0,23.3278,23.5814,23.3109,23.4884,28120.0
2020-04-08 09:50:00,27.78,27.99,27.68,27.71,31760.0,23.4884,23.666,23.4039,23.4292,31760.0
2020-04-08 10:00:00,27.7,27.86,27.59,27.69,14468.0,23.4208,23.5561,23.3278,23.4123,14468.0
2020-04-08 10:10:00,27.67,27.96,27.67,27.96,21268.0,23.3954,23.6406,23.3954,23.6406,21268.0
2020-04-08 10:20:00,27.97,28.16,27.92,28.14,12029.0,23.6491,23.8097,23.6068,23.7928,12029.0
2020-04-08 10:30:00,28.14,28.26,28.12,28.17,16799.0,23.7928,23.8943,23.7759,23.8182,16799.0
2020-04-08 10:40:00,28.18,28.23,28.06,28.09,25314.0,23.8266,23.8689,23.7252,23.7505,25314.0
2020-04-08 10:50:00,28.12,28.44,28.12,28.43,40495.0,23.7759,24.0465,23.7759,24.038,40495.0
2020-04-08 11:00:00,28.46,28.54,28.37,28.54,23023.0,24.0634,24.131,23.9873,24.131,23023.0
2020-04-08 11:10:00,28.55,28.86,28.54,28.77,16620.0,24.1395,24.4016,24.131,24.3255,16620.0
2020-04-08 11:20:00,28.77,28.84,28.68,28.72,23154.0,24.3255,24.3847,24.2494,24.2832,23154.0
2020-04-08 11:30:00,28.77,28.85,28.69,28.8,22366.0,24.3255,24.3931,24.2578,24.3509,22366.0
2020-04-08 11:40:00,28.8,28.82,28.7,28.78,16974.0,24.3509,24.3678,24.2663,24.3339,16974.0
2020-04-08 11:50:00,28.77,28.77,28.55,28.61,29510.0,24.3255,24.3255,24.1395,24.1902,29510.0
2020-04-08 12:00:00,28.6,28.6,28.45,28.51,18372.0,24.1818,24.1818,24.0549,24.1057,18372.0
2020-04-08 12:10:00,28.51,28.68,28.42,28.66,21750.0,24.1057,24.2494,24.0296,24.2325,21750.0
2020-04-08 12:20:00,28.65,28.72,28.56,28.56,23477.0,24.224,24.2832,24.1479,24.1479,23477.0
2020-04-08 12:30:00,28.57,28.6,28.43,28.6,23225.0,24.1564,24.1818,24.038,24.1818,23225.0
2020-04-08 12:40:00,28.57,28.6,28.47,28.55,24808.0,24.1564,24.1818,24.0718,24.1395,24808.0
2020-04-08 12:50:00,28.54,28.57,28.36,28.36,15497.0,24.131,24.1564,23.9788,23.9788,15497.0
2020-04-08 13:00:00,28.36,28.46,28.3,28.4,23260.0,23.9788,24.0634,23.9281,24.0126,23260.0
2020-04-08 13:10:00,28.38,28.62,28.33,28.62,20835.0,23.9957,24.1987,23.9535,24.1987,20835.0
2020-04-08 13:20:00,28.61,28.65,28.56,28.56,35047.0,24.1902,24.224,24.1479,24.1479,35047.0
2020-04-08 13:30:00,28.57,28.57,28.34,28.36,21398.0,24.1564,24.1564,23.9619,23.9788,21398.0
2020-04-08 13:40:00,28.37,28.45,28.36,28.4,12614.0,23.9873,24.0549,23.9788,24.0126,12614.0
2020-04-08 13:50:00,28.41,28.53,28.41,28.46,23359.0,24.0211,24.1226,24.0211,24.0634,23359.0
2020-04-08 14:00:00,28.49,28.79,28.49,28.79,22584.0,24.0887,24.3424,24.0887,24.3424,22584.0
2020-04-08 14:10:00,28.77,28.85,28.68,28.85,24629.0,24.3255,24.3931,24.2494,24.3931,24629.0
2020-04-08 14:20:00,28.86,29.0,28.82,28.94,31921.0,24.4016,24.52,24.3678,24.4692,31921.0
2020-04-08 14:30:00,28.96,29.08,28.95,29.02,32239.0,24.4861,24.5876,24.4777,24.5369,32239.0
2020-04-08 14:40:00,29.08,29.14,28.95,28.96,27672.0,24.5876,24.6383,24.4777,24.4861,27672.0
2020-04-08 14:50:00,28.98,29.09,28.97,29.03,25197.0,24.503,24.5961,24.4946,24.5453,25197.0
2020-04-08 15:00:00,29.05,29.15,28.99,29.13,51505.0,24.5622,24.6468,24.5115,24.6299,51505.0
2020-04-08 15:10:00,29.12,29.19,28.96,29.12,32534.0,24.6214,24.6806,24.4861,24.6214,32534.0
2020-04-08 15:20:00,29.1,29.27,29.01,29.25,52369.0,24.6045,24.7482,24.5284,24.7313,52369.0
2020-04-08 15:30:00,29.27,29.43,29.27,29.43,182629.0,24.7482,24.8835,24.7482,24.8835,182629.0
2020-04-08 15:40:00,29.43,29.56,29.22,29.51,221147.0,24.8835,24.9934,24.706,24.9512,221147.0
2020-04-08 15:50:00,29.55,29.84,29.38,29.45,339268.0,24.985,25.2302,24.8413,24.9004,339268.0
2020-04-09 09:30:00,30.22,30.73,30.19,30.6,90522.0,25.5515,25.9827,25.5261,25.8728,90522.0
2020-04-09 09:40:00,30.61,31.0,30.55,30.99,113544.0,25.8812,26.211,25.8305,26.2025,113544.0
2020-04-09 09:50:00,30.99,31.33,30.85,31.23,91012.0,26.2025,26.49,26.0842,26.4055,91012.0
2020-04-09 10:00:00,31.23,31.5,31.12,31.29,54316.0,26.4055,26.6337,26.3125,26.4562,54316.0
2020-04-09 10:10:00,31.3,31.34,30.77,30.84,194854.0,26.4646,26.4985,26.0165,26.0757,194854.0
2020-04-09 10:20:00,30.84,31.02,30.54,30.82,99836.0,26.0757,26.2279,25.8221,26.0588,99836.0
2020-04-09 10:30:00,30.82,31.04,30.76,31.01,59783.0,26.0588,26.2448,26.0081,26.2194,59783.0
2020-04-09 10:40:00,31.01,31.27,30.89,30.99,103394.0,26.2194,26.4393,26.118,26.2025,103394.0
2020-04-09 10:50:00,30.99,31.07,30.91,31.04,44256.0,26.2025,26.2702,26.1349,26.2448,44256.0
2020-04-09 11:00:00,31.04,31.04,30.73,30.89,90511.0,26.2448,26.2448,25.9827,26.118,90511.0
2020-04-09 11:10:00,30.9,30.99,30.83,30.93,28130.0,26.1264,26.2025,26.0673,26.1518,28130.0
2020-04-09 11:20:00,30.93,31.15,30.91,31.15,29209.0,26.1518,26.3378,26.1349,26.3378,29209.0
2020-04-09 11:30:00,31.12,31.32,31.05,31.31,28822.0,26.3125,26.4816,26.2533,26.4731,28822.0
2020-04-09 11:40:00,31.32,31.36,31.2,31.31,37879.0,26.4816,26.5154,26.3801,26.4731,37879.0
2020-04-09 11:50:00,31.32,31.42,31.2,31.34,30284.0,26.4816,26.5661,26.3801,26.4985,30284.0
2020-04-09 12:00:00,31.36,31.44,31.3,31.43,33107.0,26.5154,26.583,26.4646,26.5746,33107.0
2020-04-09 12:10:00,31.42,31.46,31.35,31.45,36857.0,26.5661,26.5999,26.5069,26.5915,36857.0
2020-04-09 12:20:00,31.42,31.5,31.32,31.32,36614.0,26.5661,26.6337,26.4816,26.4816,36614.0
2020-04-09 12:30:00,31.32,31.43,31.28,31.43,193539.0,26.4816,26.5746,26.4477,26.5746,193539.0
2020-04-09 12:40:00,31.43,31.64,31.43,31.63,38287.0,26.5746,26.7521,26.5746,26.7437,38287.0
2020-04-09 12:50:00,31.61,31.8,31.61,31.7,58117.0,26.7268,26.8874,26.7268,26.8029,58117.0
2020-04-09 13:00:00,31.73,31.75,31.67,31.72,31591.0,26.8282,26.8451,26.7775,26.8198,31591.0
2020-04-09 13:10:00,31.72,31.72,31.47,31.54,52457.0,26.8198,26.8198,26.6084,26.6676,52457.0
2020-04-09 13:20:00,31.53,31.55,31.42,31.48,72761.0,26.6591,26.676,26.5661,26.6168,72761.0
2020-04-09 13:30:00,31.48,31.55,31.26,31.27,41714.0,26.6168,26.676,26.4308,26.4393,41714.0
2020-04-09 13:40:00,31.28,31.39,31.17,31.18,34463.0,26.4477,26.5407,26.3547,26.3632,34463.0
2020-04-09 13:50:00,31.18,31.52,31.08,31.51,47837.0,26.3632,26.6507,26.2786,26.6422,47837.0
2020-04-09 14:00:00,31.5,31.55,31.15,31.24,56406.0,26.6337,26.676,26.3378,26.4139,56406.0
2020-04-09 14:10:00,31.21,31.36,31.0,31.04,105102.0,26.3885,26.5154,26.211,26.2448,105102.0
2020-04-09 14:20:00,31.04,31.18,30.91,30.98,45016.0,26.2448,26.3632,26.1349,26.1941,45016.0
2020-04-09 14:30:00,30.95,31.11,30.93,31.07,47882.0,26.1687,26.304,26.1518,26.2702,47882.0
2020-04-09 14:40:00,31.07,31.12,30.59,30.63,124500.0,26.2702,26.3125,25.8643,25.8981,124500.0
2020-04-09 14:50:00,30.62,30.66,30.22,30.42,179640.0,25.8897,25.9235,25.5515,25.7206,179640.0
2020-04-09 15:00:00,30.42,30.46,30.15,30.38,102241.0,25.7206,25.7544,25.4923,25.6868,102241.0
2020-04-09 15:10:00,30.39,30.63,30.39,30.5,77529.0,25.6952,25.8981,25.6952,25.7882,77529.0
2020-04-09 15:20:00,30.51,30.75,30.47,30.75,59304.0,25.7967,25.9996,25.7629,25.9996,59304.0
2020-04-09 15:30:00,30.76,30.85,30.5,30.66,100651.0,26.0081,26.0842,25.7882,25.9235,100651.0
2020-04-09 15:40:00,30.65,30.69,30.47,30.52,137884.0,25.9151,25.9489,25.7629,25.8051,137884.0
2020-04-09 15:50:00,30.53,30.9,30.52,30.75,238147.0,25.8136,26.1264,25.8051,25.9996,238147.0
2020-04-13 09:30:00,30.47,30.75,29.88,30.01,46888.0,25.7629,25.9996,25.264,25.3739,46888.0
2020-04-13 09:40:00,30.06,30.07,29.66,29.82,49771.0,25.4162,25.4247,25.078,25.2133,49771.0
2020-04-13 09:50:00,29.83,30.14,29.81,29.95,23215.0,25.2217,25.4838,25.2048,25.3232,23215.0
2020-04-13 10:00:00,29.93,30.38,29.92,30.01,39039.0,25.3063,25.6868,25.2978,25.3739,39039.0
2020-04-13 10:10:00,30.05,30.21,29.81,29.86,18010.0,25.4077,25.543,25.2048,25.2471,18010.0
2020-04-13 10:20:00,29.88,29.99,29.61,29.9,39580.0,25.264,25.357,25.0357,25.2809,39580.0
2020-04-13 10:30:00,29.89,29.89,29.57,29.65,21769.0,25.2725,25.2725,25.0019,25.0695,21769.0
2020-04-13 10:40:00,29.65,29.74,29.52,29.67,15193.0,25.0695,25.1456,24.9596,25.0865,15193.0
2020-04-13 10:50:00,29.66,29.76,29.54,29.6,23293.0,25.078,25.1625,24.9765,25.0273,23293.0
2020-04-13 11:00:00,29.61,29.61,29.31,29.39,27230.0,25.0357,25.0357,24.7821,24.8497,27230.0
2020-04-13 11:10:00,29.4,29.43,29.22,29.3,92389.0,24.8582,24.8835,24.706,24.7736,92389.0
2020-04-13 11:20:00,29.32,29.4,29.29,29.39,19533.0,24.7905,24.8582,24.7652,24.8497,19533.0
2020-04-13 11:30:00,29.37,29.38,29.25,29.29,45422.0,24.8328,24.8413,24.7313,24.7652,45422.0
2020-04-13 11:40:00,29.3,29.62,29.22,29.62,40291.0,24.7736,25.0442,24.706,25.0442,40291.0
2020-04-13 11:50:00,29.62,29.75,29.57,29.64,15044.0,25.0442,25.1541,25.0019,25.0611,15044.0
2020-04-13 12:00:00,29.67,29.97,29.52,29.97,34906.0,25.0865,25.3401,24.9596,25.3401,34906.0
2020-04-13 12:10:00,29.94,30.21,29.94,30.21,18720.0,25.3147,25.543,25.3147,25.543,18720.0
2020-04-13 12:20:00,30.19,30.2,29.96,29.96,17742.0,25.5261,25.5346,25.3317,25.3317,17742.0
2020-04-13 12:30:00,29.95,29.95,29.55,29.55,15954.0,25.3232,25.3232,24.985,24.985,15954.0
2020-04-13 12:40:00,29.59,29.77,29.58,29.65,50445.0,25.0188,25.171,25.0104,25.0695,50445.0
2020-04-13 12:50:00,29.67,29.67,29.52,29.59,21045.0,25.0865,25.0865,24.9596,25.0188,21045.0
2020-04-13 13:00:00,29.59,29.6,29.49,29.54,19011.0,25.0188,25.0273,24.9343,24.9765,19011.0
2020-04-13 13:10:00,29.55,29.56,29.44,29.47,16608.0,24.985,24.9934,24.892,24.9173,16608.0
2020-04-13 13:20:00,29.49,29.5,29.37,29.47,17654.0,24.9343,24.9427,24.8328,24.9173,17654.0
2020-04-13 13:30:00,29.45,29.74,29.45,29.73,30980.0,24.9004,25.1456,24.9004,25.1372,30980.0
2020-04-13 13:40:00,29.74,29.89,29.74,29.76,39769.0,25.1456,25.2725,25.1456,25.1625,39769.0
2020-04-13 13:50:00,29.74,29.9,29.68,29.7,17182.0,25.1456,25.2809,25.0949,25.1118,17182.0
2020-04-13 14:00:00,29.72,29.88,29.67,29.8,15177.0,25.1287,25.264,25.0865,25.1964,15177.0
2020-04-13 14:10:00,29.79,29.8,29.58,29.65,12326.0,25.1879,25.1964,25.0104,25.0695,12326.0
2020-04-13 14:20:00,29.65,29.66,29.52,29.6,13972.0,25.0695,25.078,24.9596,25.0273,13972.0
2020-04-13 14:30:00,29.6,29.66,29.57,29.59,17838.0,25.0273,25.078,25.0019,25.0188,17838.0
2020-04-13 14:40:00,29.61,29.68,29.49,29.63,19400.0,25.0357,25.0949,24.9343,25.0526,19400.0
2020-04-13 14:50:00,29.62,29.7,29.55,29.66,17617.0,25.0442,25.1118,24.985,25.078,17617.0
2020-04-13 15:00:00,29.65,29.65,29.52,29.61,15961.0,25.0695,25.0695,24.9596,25.0357,15961.0
2020-04-13 15:10:00,29.61,29.86,29.59,29.85,31175.0,25.0357,25.2471,25.0188,25.2386,31175.0
2020-04-13 15:20:00,29.85,29.92,29.67,29.78,53593.0,25.2386,25.2978,25.0865,25.1795,53593.0
2020-04-13 15:30:00,29.78,30.03,29.76,29.96,56328.0,25.1795,25.3908,25.1625,25.3317,56328.0
2020-04-13 15:40:00,29.96,30.01,29.84,30.0,34174.0,25.3317,25.3739,25.2302,25.3655,34174.0
2020-04-13 15:50:00,30.03,30.11,29.86,29.96,171696.0,25.3908,25.4585,25.2471,25.3317,171696.0
2020-04-14 09:30:00,30.46,30.78,29.5,29.92,157538.0,25.7544,26.025,24.9427,25.2978,157538.0
2020-04-14 09:40:00,29.93,30.22,29.75,29.91,63714.0,25.3063,25.5515,25.1541,25.2894,63714.0
2020-04-14 09:50:00,29.92,29.94,29.52,29.82,68425.0,25.2978,25.3147,24.9596,25.2133,68425.0
2020-04-14 10:00:00,29.86,30.38,29.81,30.36,44130.0,25.2471,25.6868,25.2048,25.6699,44130.0
2020-04-14 10:10:00,30.38,30.68,30.29,30.66,47202.0,25.6868,25.9404,25.6107,25.9235,47202.0
2020-04-14 10:20:00,30.63,30.76,30.49,30.56,79459.0,25.8981,26.0081,25.7798,25.839,79459.0
2020-04-14 10:30:00,30.58,30.64,30.51,30.53,34275.0,25.8559,25.9066,25.7967,25.8136,34275.0
2020-04-14 10:40:00,30.55,30.71,30.47,30.57,23401.0,25.8305,25.9658,25.7629,25.8474,23401.0
2020-04-14 10:50:00,30.59,30.61,30.41,30.47,21399.0,25.8643,25.8812,25.7121,25.7629,21399.0
2020-04-14 11:00:00,30.46,30.54,30.13,30.25,42545.0,25.7544,25.8221,25.4754,25.5769,42545.0
2020-04-14 11:10:00,30.25,30.45,30.05,30.1,93586.0,25.5769,25.746,25.4077,25.45,93586.0
2020-04-14 11:20:00,30.11,30.4,30.11,30.15,20662.0,25.4585,25.7037,25.4585,25.4923,20662.0
2020-04-14 11:30:00,30.15,30.2,29.98,30.05,31702.0,25.4923,25.5346,25.3486,25.4077,31702.0
2020-04-14 11:40:00,30.04,30.19,29.98,30.06,35898.0,25.3993,25.5261,25.3486,25.4162,35898.0
2020-04-14 11:50:00,30.07,30.1,29.95,29.99,20899.0,25.4247,25.45,25.3232,25.357,20899.0
2020-04-14 12:00:00,30.01,30.31,30.0,30.3,21514.0,25.3739,25.6276,25.3655,25.6191,21514.0
2020-04-14 12:10:00,30.31,30.43,30.31,30.39,45696.0,25.6276,25.729,25.6276,25.6952,45696.0
2020-04-14 12:20:00,30.41,30.42,30.2,30.21,17541.0,25.7121,25.7206,25.5346,25.543,17541.0
2020-04-14 12:30:00,30.22,30.28,30.18,30.18,66459.0,25.5515,25.6022,25.5177,25.5177,66459.0
2020-04-14 12:40:00,30.2,30.26,30.13,30.17,11136.0,25.5346,25.5853,25.4754,25.5092,11136.0
2020-04-14 12:50:00,30.2,30.25,30.15,30.19,19582.0,25.5346,25.5769,25.4923,25.5261,19582.0
2020-04-14 13:00:00,30.19,30.21,30.1,30.16,16553.0,25.5261,25.543,25.45,25.5008,16553.0
2020-04-14 13:10:00,30.15,30.19,30.07,30.09,14207.0,25.4923,25.5261,25.4247,25.4416,14207.0
2020-04-14 13:20:00,30.12,30.17,30.09,30.11,21145.0,25.4669,25.5092,25.4416,25.4585,21145.0
2020-04-14 13:30:00,30.12,30.2,30.1,30.16,29055.0,25.4669,25.5346,25.45,25.5008,29055.0
2020-04-14 13:40:00,30.16,30.21,30.12,30.16,14089.0,25.5008,25.543,25.4669,25.5008,14089.0
2020-04-14 13:50:00,30.16,30.22,30.09,30.16,36577.0,25.5008,25.5515,25.4416,25.5008,36577.0
2020-04-14 14:00:00,30.15,30.19,30.07,30.11,31557.0,25.4923,25.5261,25.4247,25.4585,31557.0
2020-04-14 14:10:00,30.12,30.27,30.11,30.25,29276.0,25.4669,25.5938,25.4585,25.5769,29276.0
2020-04-14 14:20:00,30.24,30.37,30.22,30.22,90417.0,25.5684,25.6783,25.5515,25.5515,90417.0
2020-04-14 14:30:00,30.22,30.25,30.14,30.25,28025.0,25.5515,25.5769,25.4838,25.5769,28025.0
2020-04-14 14:40:00,30.24,30.29,30.24,30.26,17570.0,25.5684,25.6107,25.5684,25.5853,17570.0
2020-04-14 14:50:00,30.27,30.42,30.27,30.42,24651.0,25.5938,25.7206,25.5938,25.7206,24651.0
2020-04-14 15:00:00,30.39,30.42,30.3,30.31,21363.0,25.6952,25.7206,25.6191,25.6276,21363.0
2020-04-14 15:10:00,30.31,30.32,30.21,30.32,29331.0,25.6276,25.636,25.543,25.636,29331.0
2020-04-14 15:20:00,30.33,30.43,30.32,30.43,52213.0,25.6445,25.729,25.636,25.729,52213.0
2020-04-14 15:30:00,30.43,30.51,30.4,30.45,51758.0,25.729,25.7967,25.7037,25.746,51758.0
2020-04-14 15:40:00,30.46,30.5,30.35,30.43,71150.0,25.7544,25.7882,25.6614,25.729,71150.0
2020-04-14 15:50:00,30.44,30.47,30.35,30.42,174438.0,25.7375,25.7629,25.6614,25.7206,174438.0
2020-04-15 09:30:00,29.41,29.71,29.27,29.6,76336.0,24.8666,25.1203,24.7482,25.0273,76336.0
2020-04-15 09:40:00,29.6,29.87,29.5,29.85,25810.0,25.0273,25.2556,24.9427,25.2386,25810.0
2020-04-15 09:50:00,29.87,29.87,29.46,29.68,37987.0,25.2556,25.2556,24.9089,25.0949,37987.0
2020-04-15 10:00:00,29.68,29.68,29.48,29.58,37174.0,25.0949,25.0949,24.9258,25.0104,37174.0
2020-04-15 10:10:00,29.61,29.66,29.33,29.34,28218.0,25.0357,25.078,24.799,24.8074,28218.0
2020-04-15 10:20:00,29.35,29.48,29.19,29.25,98609.0,24.8159,24.9258,24.6806,24.7313,98609.0
2020-04-15 10:30:00,29.23,29.29,29.15,29.17,41962.0,24.7144,24.7652,24.6468,24.6637,41962.0
2020-04-15 10:40:00,29.21,29.43,29.17,29.4,31676.0,24.6975,24.8835,24.6637,24.8582,31676.0
2020-04-15 10:50:00,29.38,29.42,29.22,29.34,462522.0,24.8413,24.8751,24.706,24.8074,462522.0
2020-04-15 11:00:00,29.34,29.34,29.18,29.3,34751.0,24.8074,24.8074,24.6722,24.7736,34751.0
2020-04-15 11:10:00,29.31,29.38,29.16,29.17,48040.0,24.7821,24.8413,24.6552,24.6637,48040.0
2020-04-15 11:20:00,29.16,29.28,29.09,29.28,43240.0,24.6552,24.7567,24.5961,24.7567,43240.0
2020-04-15 11:30:00,29.29,29.43,29.26,29.26,28141.0,24.7652,24.8835,24.7398,24.7398,28141.0
2020-04-15 11:40:00,29.28,29.29,29.08,29.17,24928.0,24.7567,24.7652,24.5876,24.6637,24928.0
2020-04-15 11:50:00,29.18,29.28,29.15,29.19,22755.0,24.6722,24.7567,24.6468,24.6806,22755.0
2020-04-15 12:00:00,29.2,29.22,29.06,29.07,26712.0,24.6891,24.706,24.5707,24.5791,26712.0
2020-04-15 12:10:00,29.09,29.39,29.09,29.3,30232.0,24.5961,24.8497,24.5961,24.7736,30232.0
2020-04-15 12:20:00,29.31,29.39,29.25,29.38,14224.0,24.7821,24.8497,24.7313,24.8413,14224.0
2020-04-15 12:30:00,29.36,29.4,29.29,29.34,19938.0,24.8243,24.8582,24.7652,24.8074,19938.0
2020-04-15 12:40:00,29.36,29.43,29.29,29.42,25532.0,24.8243,24.8835,24.7652,24.8751,25532.0
2020-04-15 12:50:00,29.42,29.49,29.39,29.39,20580.0,24.8751,24.9343,24.8497,24.8497,20580.0
2020-04-15 13:00:00,29.39,29.62,29.34,29.6,19218.0,24.8497,25.0442,24.8074,25.0273,19218.0
2020-04-15 13:10:00,29.61,29.84,29.6,29.78,25618.0,25.0357,25.2302,25.0273,25.1795,25618.0
2020-04-15 13:20:00,29.76,29.76,29.45,29.45,24338.0,25.1625,25.1625,24.9004,24.9004,24338.0
2020-04-15 13:30:00,29.46,29.54,29.43,29.44,18122.0,24.9089,24.9765,24.8835,24.892,18122.0
2020-04-15 13:40:00,29.44,29.5,29.38,29.47,19254.0,24.892,24.9427,24.8413,24.9173,19254.0
2020-04-15 13:50:00,29.47,29.58,29.42,29.48,78027.0,24.9173,25.0104,24.8751,24.9258,78027.0
2020-04-15 14:00:00,29.49,29.76,29.49,29.7,17664.0,24.9343,25.1625,24.9343,25.1118,17664.0
2020-04-15 14:10:00,29.68,29.75,29.59,29.66,30666.0,25.0949,25.1541,25.0188,25.078,30666.0
2020-04-15 14:20:00,29.66,29.66,29.48,29.57,20608.0,25.078,25.078,24.9258,25.0019,20608.0
2020-04-15 14:30:00,29.57,29.75,29.51,29.74,25959.0,25.0019,25.1541,24.9512,25.1456,25959.0
2020-04-15 14:40:00,29.72,29.77,29.66,29.68,31073.0,25.1287,25.171,25.078,25.0949,31073.0
2020-04-15 14:50:00,29.67,29.73,29.59,29.71,31515.0,25.0865,25.1372,25.0188,25.1203,31515.0
2020-04-15 15:00:00,29.7,29.72,29.46,29.53,61349.0,25.1118,25.1287,24.9089,24.9681,61349.0
2020-04-15 15:10:00,29.53,29.6,29.44,29.6,33468.0,24.9681,25.0273,24.892,25.0273,33468.0
2020-04-15 15:20:00,29.6,29.62,29.42,29.51,44432.0,25.0273,25.0442,24.8751,24.9512,44432.0
2020-04-15 15:30:00,29.51,29.56,29.41,29.43,74256.0,24.9512,24.9934,24.8666,24.8835,74256.0
2020-04-15 15:40:00,29.42,29.48,29.32,29.42,72492.0,24.8751,24.9258,24.7905,24.8751,72492.0
2020-04-15 15:50:00,29.4,29.53,29.28,29.5,278176.0,24.8582,24.9681,24.7567,24.9427,278176.0
2020-04-16 09:30:00,29.5,29.5,28.86,28.95,124237.0,24.9427,24.9427,24.4016,24.4777,124237.0
2020-04-16 09:40:00,28.96,29.06,28.8,28.91,76530.0,24.4861,24.5707,24.3509,24.4439,76530.0
2020-04-16 09:50:00,28.95,29.01,28.7,28.7,119739.0,24.4777,24.5284,24.2663,24.2663,119739.0
2020-04-16 10:00:00,28.69,29.08,28.67,29.0,104823.0,24.2578,24.5876,24.2409,24.52,104823.0
2020-04-16 10:10:00,28.98,28.99,28.64,28.67,56566.0,24.503,24.5115,24.2156,24.2409,56566.0
2020-04-16 10:20:00,28.66,29.0,28.61,29.0,53685.0,24.2325,24.52,24.1902,24.52,53685.0
2020-04-16 10:30:00,29.01,29.24,29.01,29.17,88834.0,24.5284,24.7229,24.5284,24.6637,88834.0
2020-04-16 10:40:00,29.16,29.3,29.06,29.2,65888.0,24.6552,24.7736,24.5707,24.6891,65888.0
2020-04-16 10:50:00,29.19,29.2,29.0,29.05,146764.0,24.6806,24.6891,24.52,24.5622,146764.0
2020-04-16 11:00:00,29.04,29.25,28.97,29.25,101233.0,24.5538,24.7313,24.4946,24.7313,101233.0
2020-04-16 11:10:00,29.25,29.4,29.22,29.34,72199.0,24.7313,24.8582,24.706,24.8074,72199.0
2020-04-16 11:20:00,29.34,29.34,29.08,29.15,55620.0,24.8074,24.8074,24.5876,24.6468,55620.0
2020-04-16 11:30:00,29.13,29.15,28.97,29.03,47755.0,24.6299,24.6468,24.4946,24.5453,47755.0
2020-04-16 11:40:00,29.04,29.22,29.01,29.21,30132.0,24.5538,24.706,24.5284,24.6975,30132.0
2020-04-16 11:50:00,29.22,29.39,29.2,29.35,31844.0,24.706,24.8497,24.6891,24.8159,31844.0
2020-04-16 12:00:00,29.36,29.39,29.21,29.21,32356.0,24.8243,24.8497,24.6975,24.6975,32356.0
2020-04-16 12:10:00,29.2,29.3,29.19,29.23,31725.0,24.6891,24.7736,24.6806,24.7144,31725.0
2020-04-16 12:20:00,29.25,29.25,29.11,29.16,28643.0,24.7313,24.7313,24.613,24.6552,28643.0
2020-04-16 12:30:00,29.15,29.17,29.09,29.14,37414.0,24.6468,24.6637,24.5961,24.6383,37414.0
2020-04-16 12:40:00,29.13,29.17,29.08,29.12,31802.0,24.6299,24.6637,24.5876,24.6214,31802.0
2020-04-16 12:50:00,29.11,29.24,29.11,29.22,19877.0,24.613,24.7229,24.613,24.706,19877.0
2020-04-16 13:00:00,29.23,29.25,29.1,29.1,35467.0,24.7144,24.7313,24.6045,24.6045,35467.0
2020-04-16 13:10:00,29.11,29.2,29.07,29.12,38738.0,24.613,24.6891,24.5791,24.6214,38738.0
2020-04-16 13:20:00,29.11,29.17,29.08,29.17,28310.0,24.613,24.6637,24.5876,24.6637,28310.0
2020-04-16 13:30:00,29.16,29.2,29.09,29.1,22387.0,24.6552,24.6891,24.5961,24.6045,22387.0
2020-04-16 13:40:00,29.1,29.45,29.09,29.39,80725.0,24.6045,24.9004,24.5961,24.8497,80725.0
2020-04-16 13:50:00,29.39,29.5,29.29,29.5,35127.0,24.8497,24.9427,24.7652,24.9427,35127.0
2020-04-16 14:00:00,29.5,29.52,29.34,29.46,46296.0,24.9427,24.9596,24.8074,24.9089,46296.0
2020-04-16 14:10:00,29.46,29.56,29.41,29.49,36964.0,24.9089,24.9934,24.8666,24.9343,36964.0
2020-04-16 14:20:00,29.48,29.5,29.37,29.49,41846.0,24.9258,24.9427,24.8328,24.9343,41846.0
2020-04-16 14:30:00,29.48,29.53,29.37,29.52,40507.0,24.9258,24.9681,24.8328,24.9596,40507.0
2020-04-16 14:40:00,29.52,29.62,29.47,29.52,45672.0,24.9596,25.0442,24.9173,24.9596,45672.0
2020-04-16 14:50:00,29.52,29.65,29.48,29.62,59293.0,24.9596,25.0695,24.9258,25.0442,59293.0
2020-04-16 15:00:00,29.64,29.66,29.48,29.51,46024.0,25.0611,25.078,24.9258,24.9512,46024.0
2020-04-16 15:10:00,29.52,29.56,29.5,29.51,83914.0,24.9596,24.9934,24.9427,24.9512,83914.0
2020-04-16 15:20:00,29.51,29.7,29.5,29.7,79220.0,24.9512,25.1118,24.9427,25.1118,79220.0
2020-04-16 15:30:00,29.71,29.74,29.58,29.59,69978.0,25.1203,25.1456,25.0104,25.0188,69978.0
2020-04-16 15:40:00,29.59,29.63,29.55,29.59,103802.0,25.0188,25.0526,24.985,25.0188,103802.0
2020-04-16 15:50:00,29.6,29.89,29.6,29.71,564221.0,25.0273,25.2725,25.0273,25.1203,564221.0
2020-04-17 09:30:00,30.37,31.19,30.16,31.19,109217.0,25.6783,26.3716,25.5008,26.3716,109217.0
2020-04-17 09:40:00,31.2,31.2,30.85,30.88,64369.0,26.3801,26.3801,26.0842,26.1095,64369.0
2020-04-17 09:50:00,30.83,30.9,30.46,30.49,238106.0,26.0673,26.1264,25.7544,25.7798,238106.0
2020-04-17 10:00:00,30.49,30.5,30.28,30.31,82963.0,25.7798,25.7882,25.6022,25.6276,82963.0
2020-04-17 10:10:00,30.35,30.45,30.17,30.21,28560.0,25.6614,25.746,25.5092,25.543,28560.0
2020-04-17 10:20:00,30.2,30.42,30.17,30.31,25363.0,25.5346,25.7206,25.5092,25.6276,25363.0
2020-04-17 10:30:00,30.33,30.36,30.23,30.31,30452.0,25.6445,25.6699,25.5599,25.6276,30452.0
2020-04-17 10:40:00,30.31,30.38,30.25,30.25,37851.0,25.6276,25.6868,25.5769,25.5769,37851.0
2020-04-17 10:50:00,30.27,30.48,30.27,30.3,39177.0,25.5938,25.7713,25.5938,25.6191,39177.0
2020-04-17 11:00:00,30.28,30.35,30.23,30.3,57465.0,25.6022,25.6614,25.5599,25.6191,57465.0
2020-04-17 11:10:00,30.3,30.34,30.16,30.22,54874.0,25.6191,25.6529,25.5008,25.5515,54874.0
2020-04-17 11:20:00,30.23,30.28,30.16,30.24,35823.0,25.5599,25.6022,25.5008,25.5684,35823.0
2020-04-17 11:30:00,30.25,30.51,30.24,30.5,53341.0,25.5769,25.7967,25.5684,25.7882,53341.0
2020-04-17 11:40:00,30.52,30.56,30.48,30.52,18801.0,25.8051,25.839,25.7713,25.8051,18801.0
2020-04-17 11:50:00,30.53,30.56,30.44,30.5,44699.0,25.8136,25.839,25.7375,25.7882,44699.0
2020-04-17 12:00:00,30.51,30.54,30.44,30.5,51193.0,25.7967,25.8221,25.7375,25.7882,51193.0
2020-04-17 12:10:00,30.5,30.6,30.47,30.55,53934.0,25.7882,25.8728,25.7629,25.8305,53934.0
2020-04-17 12:20:00,30.55,30.55,30.37,30.43,30530.0,25.8305,25.8305,25.6783,25.729,30530.0
2020-04-17 12:30:00,30.42,30.61,30.33,30.61,26010.0,25.7206,25.8812,25.6445,25.8812,26010.0
2020-04-17 12:40:00,30.61,30.83,30.59,30.83,27642.0,25.8812,26.0673,25.8643,26.0673,27642.0
2020-04-17 12:50:00,30.82,30.9,30.78,30.8,17422.0,26.0588,26.1264,26.025,26.0419,17422.0
2020-04-17 13:00:00,30.8,30.89,30.73,30.85,23640.0,26.0419,26.118,25.9827,26.0842,23640.0
2020-04-17 13:10:00,30.85,30.95,30.81,30.92,23961.0,26.0842,26.1687,26.0503,26.1433,23961.0
2020-04-17 13:20:00,30.91,30.91,30.82,30.86,18092.0,26.1349,26.1349,26.0588,26.0926,18092.0
2020-04-17 13:30:00,30.87,31.05,30.86,31.05,27292.0,26.1011,26.2533,26.0926,26.2533,27292.0
2020-04-17 13:40:00,31.05,31.05,30.83,30.83,18642.0,26.2533,26.2533,26.0673,26.0673,18642.0
2020-04-17 13:50:00,30.83,30.91,30.79,30.91,19748.0,26.0673,26.1349,26.0334,26.1349,19748.0
2020-04-17 14:00:00,30.9,30.93,30.84,30.91,28802.0,26.1264,26.1518,26.0757,26.1349,28802.0
2020-04-17 14:10:00,30.9,30.9,30.69,30.74,33810.0,26.1264,26.1264,25.9489,25.9912,33810.0
2020-04-17 14:20:00,30.74,30.82,30.74,30.75,20981.0,25.9912,26.0588,25.9912,25.9996,20981.0
2020-04-17 14:30:00,30.74,30.78,30.68,30.78,25163.0,25.9912,26.025,25.9404,26.025,25163.0
2020-04-17 14:40:00,30.79,30.82,30.72,30.76,24319.0,26.0334,26.0588,25.9742,26.0081,24319.0
2020-04-17 14:50:00,30.76,30.79,30.72,30.74,26251.0,26.0081,26.0334,25.9742,25.9912,26251.0
2020-04-17 15:00:00,30.75,30.81,30.7,30.8,49451.0,25.9996,26.0503,25.9573,26.0419,49451.0
2020-04-17 15:10:00,30.82,30.85,30.75,30.81,40526.0,26.0588,26.0842,25.9996,26.0503,40526.0
2020-04-17 15:20:00,30.82,30.97,30.77,30.94,42335.0,26.0588,26.1856,26.0165,26.1603,42335.0
2020-04-17 15:30:00,30.96,31.19,30.95,31.16,78781.0,26.1772,26.3716,26.1687,26.3463,78781.0
2020-04-17 15:40:00,31.17,31.25,31.09,31.21,74425.0,26.3547,26.4224,26.2871,26.3885,74425.0
2020-04-17 15:50:00,31.21,31.51,31.21,31.38,399089.0,26.3885,26.6422,26.3885,26.5323,399089.0
2020-04-20 09:30:00,30.71,31.0,30.51,30.69,72996.0,25.9658,26.211,25.7967,25.9489,72996.0
2020-04-20 09:40:00,30.71,31.14,30.7,31.04,42795.0,25.9658,26.3294,25.9573,26.2448,42795.0
2020-04-20 09:50:00,31.05,31.16,30.98,31.06,30753.0,26.2533,26.3463,26.1941,26.2617,30753.0
2020-04-20 10:00:00,31.05,31.25,30.94,31.25,44335.0,26.2533,26.4224,26.1603,26.4224,44335.0
2020-04-20 10:10:00,31.24,31.42,31.24,31.3,64667.0,26.4139,26.5661,26.4139,26.4646,64667.0
2020-04-20 10:20:00,31.3,31.35,31.16,31.19,35884.0,26.4646,26.5069,26.3463,26.3716,35884.0
2020-04-20 10:30:00,31.2,31.35,31.11,31.13,48842.0,26.3801,26.5069,26.304,26.3209,48842.0
2020-04-20 10:40:00,31.13,31.5,31.13,31.45,28960.0,26.3209,26.6337,26.3209,26.5915,28960.0
2020-04-20 10:50:00,31.46,31.76,31.46,31.59,68257.0,26.5999,26.8536,26.5999,26.7098,68257.0
2020-04-20 11:00:00,31.6,31.73,31.37,31.44,50232.0,26.7183,26.8282,26.5238,26.583,50232.0
2020-04-20 11:10:00,31.41,31.5,31.32,31.45,31918.0,26.5577,26.6337,26.4816,26.5915,31918.0
2020-04-20 11:20:00,31.45,31.56,31.38,31.52,39801.0,26.5915,26.6845,26.5323,26.6507,39801.0
2020-04-20 11:30:00,31.51,31.62,31.42,31.59,58924.0,26.6422,26.7352,26.5661,26.7098,58924.0
2020-04-20 11:40:00,31.6,31.81,31.6,31.81,26229.0,26.7183,26.8959,26.7183,26.8959,26229.0
2020-04-20 11:50:00,31.8,31.87,31.68,31.7,36864.0,26.8874,26.9466,26.7859,26.8029,36864.0
2020-04-20 12:00:00,31.73,31.79,31.67,31.71,26127.0,26.8282,26.8789,26.7775,26.8113,26127.0
2020-04-20 12:10:00,31.72,31.76,31.57,31.57,28306.0,26.8198,26.8536,26.6929,26.6929,28306.0
2020-04-20 12:20:00,31.58,31.64,31.54,31.6,24560.0,26.7014,26.7521,26.6676,26.7183,24560.0
2020-04-20 12:30:00,31.63,31.74,31.63,31.69,19224.0,26.7437,26.8367,26.7437,26.7944,19224.0
2020-04-20 12:40:00,31.7,31.7,31.56,31.62,19758.0,26.8029,26.8029,26.6845,26.7352,19758.0
2020-04-20 12:50:00,31.62,31.63,31.48,31.51,21313.0,26.7352,26.7437,26.6168,26.6422,21313.0
2020-04-20 13:00:00,31.51,31.52,31.38,31.42,20120.0,26.6422,26.6507,26.5323,26.5661,20120.0
2020-04-20 13:10:00,31.41,31.41,31.25,31.27,23379.0,26.5577,26.5577,26.4224,26.4393,23379.0
2020-04-20 13:20:00,31.26,31.31,31.21,31.28,35052.0,26.4308,26.4731,26.3885,26.4477,35052.0
2020-04-20 13:30:00,31.29,31.33,31.2,31.33,29876.0,26.4562,26.49,26.3801,26.49,29876.0
2020-04-20 13:40:00,31.35,31.41,31.26,31.27,48607.0,26.5069,26.5577,26.4308,26.4393,48607.0
2020-04-20 13:50:00,31.27,31.34,31.25,31.33,19193.0,26.4393,26.4985,26.4224,26.49,19193.0
2020-04-20 14:00:00,31.32,31.34,31.23,31.24,25446.0,26.4816,26.4985,26.4055,26.4139,25446.0
2020-04-20 14:10:00,31.24,31.24,31.13,31.16,42324.0,26.4139,26.4139,26.3209,26.3463,42324.0
2020-04-20 14:20:00,31.17,31.18,30.98,31.0,61214.0,26.3547,26.3632,26.1941,26.211,61214.0
2020-04-20 14:30:00,31.0,31.16,30.99,31.12,26359.0,26.211,26.3463,26.2025,26.3125,26359.0
2020-04-20 14:40:00,31.13,31.16,31.04,31.13,41325.0,26.3209,26.3463,26.2448,26.3209,41325.0
2020-04-20 14:50:00,31.13,31.13,30.96,30.99,101776.0,26.3209,26.3209,26.1772,26.2025,101776.0
2020-04-20 15:00:00,30.99,31.08,30.8,30.82,45707.0,26.2025,26.2786,26.0419,26.0588,45707.0
2020-04-20 15:10:00,30.83,30.9,30.76,30.77,34829.0,26.0673,26.1264,26.0081,26.0165,34829.0
2020-04-20 15:20:00,30.77,30.86,30.73,30.86,55267.0,26.0165,26.0926,25.9827,26.0926,55267.0
2020-04-20 15:30:00,30.87,30.97,30.8,30.85,67587.0,26.1011,26.1856,26.0419,26.0842,67587.0
2020-04-20 15:40:00,30.85,31.05,30.85,30.96,93196.0,26.0842,26.2533,26.0842,26.1772,93196.0
2020-04-20 15:50:00,30.97,31.11,30.92,31.05,184109.0,26.1856,26.304,26.1433,26.2533,184109.0
2020-04-21 09:30:00,29.91,30.41,29.9,30.11,125813.0,25.2894,25.7121,25.2809,25.4585,125813.0
2020-04-21 09:40:00,30.14,30.63,30.13,30.63,41068.0,25.4838,25.8981,25.4754,25.8981,41068.0
2020-04-21 09:50:00,30.63,30.98,30.6,30.92,106043.0,25.8981,26.1941,25.8728,26.1433,106043.0
2020-04-21 10:00:00,30.93,30.93,30.55,30.6,105528.0,26.1518,26.1518,25.8305,25.8728,105528.0
2020-04-21 10:10:00,30.59,30.66,30.42,30.49,87983.0,25.8643,25.9235,25.7206,25.7798,87983.0
2020-04-21 10:20:00,30.5,30.71,30.48,30.64,38397.0,25.7882,25.9658,25.7713,25.9066,38397.0
2020-04-21 10:30:00,30.65,30.72,30.44,30.55,34714.0,25.9151,25.9742,25.7375,25.8305,34714.0
2020-04-21 10:40:00,30.54,30.6,30.49,30.56,26681.0,25.8221,25.8728,25.7798,25.839,26681.0
2020-04-21 10:50:00,30.57,30.75,30.56,30.65,33245.0,25.8474,25.9996,25.839,25.9151,33245.0
2020-04-21 11:00:00,30.62,30.62,30.16,30.23,76774.0,25.8897,25.8897,25.5008,25.5599,76774.0
2020-04-21 11:10:00,30.23,30.24,29.97,30.12,55797.0,25.5599,25.5684,25.3401,25.4669,55797.0
2020-04-21 11:20:00,30.12,30.33,30.04,30.05,35127.0,25.4669,25.6445,25.3993,25.4077,35127.0
2020-04-21 11:30:00,30.07,30.22,30.02,30.07,19884.0,25.4247,25.5515,25.3824,25.4247,19884.0
2020-04-21 11:40:00,30.05,30.07,29.82,29.82,41876.0,25.4077,25.4247,25.2133,25.2133,41876.0
2020-04-21 11:50:00,29.81,30.08,29.81,30.08,23017.0,25.2048,25.4331,25.2048,25.4331,23017.0
2020-04-21 12:00:00,30.11,30.11,29.95,29.99,19249.0,25.4585,25.4585,25.3232,25.357,19249.0
2020-04-21 12:10:00,29.98,30.1,29.9,29.94,20341.0,25.3486,25.45,25.2809,25.3147,20341.0
2020-04-21 12:20:00,29.94,29.99,29.89,29.94,23793.0,25.3147,25.357,25.2725,25.3147,23793.0
2020-04-21 12:30:00,29.95,29.96,29.78,29.8,17914.0,25.3232,25.3317,25.1795,25.1964,17914.0
2020-04-21 12:40:00,29.82,29.91,29.75,29.88,35905.0,25.2133,25.2894,25.1541,25.264,35905.0
2020-04-21 12:50:00,29.88,30.13,29.88,30.13,29191.0,25.264,25.4754,25.264,25.4754,29191.0
2020-04-21 13:00:00,30.14,30.18,30.03,30.1,34146.0,25.4838,25.5177,25.3908,25.45,34146.0
2020-04-21 13:10:00,30.07,30.13,30.04,30.1,22445.0,25.4247,25.4754,25.3993,25.45,22445.0
2020-04-21 13:20:00,30.1,30.24,30.09,30.24,23695.0,25.45,25.5684,25.4416,25.5684,23695.0
2020-04-21 13:30:00,30.23,30.34,30.2,30.31,15621.0,25.5599,25.6529,25.5346,25.6276,15621.0
2020-04-21 13:40:00,30.31,30.31,30.07,30.09,29332.0,25.6276,25.6276,25.4247,25.4416,29332.0
2020-04-21 13:50:00,30.1,30.16,30.05,30.1,20759.0,25.45,25.5008,25.4077,25.45,20759.0
2020-04-21 14:00:00,30.09,30.22,30.07,30.18,19895.0,25.4416,25.5515,25.4247,25.5177,19895.0
2020-04-21 14:10:00,30.17,30.21,30.13,30.21,28194.0,25.5092,25.543,25.4754,25.543,28194.0
2020-04-21 14:20:00,30.21,30.39,30.18,30.27,30944.0,25.543,25.6952,25.5177,25.5938,30944.0
2020-04-21 14:30:00,30.28,30.28,30.16,30.19,16410.0,25.6022,25.6022,25.5008,25.5261,16410.0
2020-04-21 14:40:00,30.19,30.19,30.08,30.14,29704.0,25.5261,25.5261,25.4331,25.4838,29704.0
2020-04-21 14:50:00,30.15,30.23,30.12,30.18,23748.0,25.4923,25.5599,25.4669,25.5177,23748.0
2020-04-21 15:00:00,30.19,30.27,30.07,30.11,34356.0,25.5261,25.5938,25.4247,25.4585,34356.0
2020-04-21 15:10:00,30.11,30.3,30.1,30.26,47724.0,25.4585,25.6191,25.45,25.5853,47724.0
2020-04-21 15:20:00,30.25,30.29,30.15,30.2,51429.0,25.5769,25.6107,25.4923,25.5346,51429.0
2020-04-21 15:30:00,30.19,30.39,30.13,30.28,82807.0,25.5261,25.6952,25.4754,25.6022,82807.0
2020-04-21 15:40:00,30.28,30.36,30.21,30.21,80280.0,25.6022,25.6699,25.543,25.543,80280.0
2020-04-21 15:50:00,30.2,30.42,30.12,30.3,225036.0,25.5346,25.7206,25.4669,25.6191,225036.0
2020-04-22 09:30:00,30.92,31.21,30.36,30.5,89737.0,26.1433,26.3885,25.6699,25.7882,89737.0
2020-04-22 09:40:00,30.52,30.72,30.42,30.46,26243.0,25.8051,25.9742,25.7206,25.7544,26243.0
2020-04-22 09:50:00,30.49,30.5,30.23,30.34,60122.0,25.7798,25.7882,25.5599,25.6529,60122.0
2020-04-22 10:00:00,30.35,30.48,30.32,30.38,39485.0,25.6614,25.7713,25.636,25.6868,39485.0
2020-04-22 10:10:00,30.42,30.52,30.34,30.51,31627.0,25.7206,25.8051,25.6529,25.7967,31627.0
2020-04-22 10:20:00,30.52,30.73,30.52,30.62,22635.0,25.8051,25.9827,25.8051,25.8897,22635.0
2020-04-22 10:30:00,30.64,30.87,30.63,30.83,21318.0,25.9066,26.1011,25.8981,26.0673,21318.0
2020-04-22 10:40:00,30.83,30.83,30.71,30.72,20267.0,26.0673,26.0673,25.9658,25.9742,20267.0
2020-04-22 10:50:00,30.7,30.72,30.57,30.62,26108.0,25.9573,25.9742,25.8474,25.8897,26108.0
2020-04-22 11:00:00,30.63,30.63,30.5,30.55,45850.0,25.8981,25.8981,25.7882,25.8305,45850.0
2020-04-22 11:10:00,30.56,30.89,30.55,30.87,35032.0,25.839,26.118,25.8305,26.1011,35032.0
2020-04-22 11:20:00,30.87,30.91,30.8,30.83,28178.0,26.1011,26.1349,26.0419,26.0673,28178.0
2020-04-22 11:30:00,30.83,30.92,30.82,30.82,13036.0,26.0673,26.1433,26.0588,26.0588,13036.0
2020-04-22 11:40:00,30.82,30.94,30.78,30.91,22006.0,26.0588,26.1603,26.025,26.1349,22006.0
2020-04-22 11:50:00,30.91,30.97,30.88,30.96,33290.0,26.1349,26.1856,26.1095,26.1772,33290.0
2020-04-22 12:00:00,30.96,30.99,30.8,30.8,16458.0,26.1772,26.2025,26.0419,26.0419,16458.0
2020-04-22 12:10:00,30.82,30.89,30.79,30.89,11583.0,26.0588,26.118,26.0334,26.118,11583.0
2020-04-22 12:20:00,30.89,30.93,30.83,30.91,15545.0,26.118,26.1518,26.0673,26.1349,15545.0
2020-04-22 12:30:00,30.92,30.96,30.86,30.92,16041.0,26.1433,26.1772,26.0926,26.1433,16041.0
2020-04-22 12:40:00,30.92,30.96,30.83,30.84,14815.0,26.1433,26.1772,26.0673,26.0757,14815.0
2020-04-22 12:50:00,30.85,30.85,30.76,30.83,11217.0,26.0842,26.0842,26.0081,26.0673,11217.0
2020-04-22 13:00:00,30.84,30.85,30.73,30.76,14636.0,26.0757,26.0842,25.9827,26.0081,14636.0
2020-04-22 13:10:00,30.77,30.83,30.77,30.82,10842.0,26.0165,26.0673,26.0165,26.0588,10842.0
2020-04-22 13:20:00,30.81,30.92,30.81,30.92,19947.0,26.0503,26.1433,26.0503,26.1433,19947.0
2020-04-22 13:30:00,30.93,31.04,30.92,30.93,33899.0,26.1518,26.2448,26.1433,26.1518,33899.0
2020-04-22 13:40:00,30.93,31.03,30.9,31.0,25680.0,26.1518,26.2364,26.1264,26.211,25680.0
2020-04-22 13:50:00,31.01,31.07,31.0,31.06,18373.0,26.2194,26.2702,26.211,26.2617,18373.0
2020-04-22 14:00:00,31.06,31.07,30.99,31.02,25458.0,26.2617,26.2702,26.2025,26.2279,25458.0
2020-04-22 14:10:00,31.01,31.02,30.97,31.01,29578.0,26.2194,26.2279,26.1856,26.2194,29578.0
2020-04-22 14:20:00,31.01,31.1,31.01,31.07,23938.0,26.2194,26.2955,26.2194,26.2702,23938.0
2020-04-22 14:30:00,31.07,31.16,31.06,31.13,31234.0,26.2702,26.3463,26.2617,26.3209,31234.0
2020-04-22 14:40:00,31.14,31.16,31.08,31.09,25754.0,26.3294,26.3463,26.2786,26.2871,25754.0
2020-04-22 14:50:00,31.1,31.14,31.03,31.04,27842.0,26.2955,26.3294,26.2364,26.2448,27842.0
2020-04-22 15:00:00,31.04,31.12,31.02,31.1,33131.0,26.2448,26.3125,26.2279,26.2955,33131.0
2020-04-22 15:10:00,31.1,31.13,31.02,31.13,45444.0,26.2955,26.3209,26.2279,26.3209,45444.0
2020-04-22 15:20:00,31.13,31.17,31.1,31.13,38007.0,26.3209,26.3547,26.2955,26.3209,38007.0
2020-04-22 15:30:00,31.12,31.24,31.12,31.23,43448.0,26.3125,26.4139,26.3125,26.4055,43448.0
2020-04-22 15:40:00,31.23,31.28,31.18,31.24,83158.0,26.4055,26.4477,26.3632,26.4139,83158.0
2020-04-22 15:50:00,31.25,31.32,31.08,31.1,167863.0,26.4224,26.4816,26.2786,26.2955,167863.0
2020-04-23 09:30:00,31.25,31.58,31.11,31.58,43037.0,26.4224,26.7014,26.304,26.7014,43037.0
2020-04-23 09:40:00,31.55,31.61,31.42,31.5,19763.0,26.676,26.7268,26.5661,26.6337,19763.0
2020-04-23 09:50:00,31.5,31.53,31.44,31.51,21625.0,26.6337,26.6591,26.583,26.6422,21625.0
2020-04-23 10:00:00,31.52,31.56,31.38,31.42,20744.0,26.6507,26.6845,26.5323,26.5661,20744.0
2020-04-23 10:10:00,31.43,31.49,31.31,31.38,23474.0,26.5746,26.6253,26.4731,26.5323,23474.0
2020-04-23 10:20:00,31.39,31.48,31.24,31.38,39165.0,26.5407,26.6168,26.4139,26.5323,39165.0
2020-04-23 10:30:00,31.37,31.54,31.35,31.52,33852.0,26.5238,26.6676,26.5069,26.6507,33852.0
2020-04-23 10:40:00,31.53,31.65,31.52,31.54,39385.0,26.6591,26.7606,26.6507,26.6676,39385.0
2020-04-23 10:50:00,31.55,31.57,31.43,31.5,43804.0,26.676,26.6929,26.5746,26.6337,43804.0
2020-04-23 11:00:00,31.5,31.5,31.38,31.43,31949.0,26.6337,26.6337,26.5323,26.5746,31949.0
2020-04-23 11:10:00,31.45,31.55,31.43,31.5,53998.0,26.5915,26.676,26.5746,26.6337,53998.0
2020-04-23 11:20:00,31.49,31.57,31.49,31.53,33825.0,26.6253,26.6929,26.6253,26.6591,33825.0
2020-04-23 11:30:00,31.53,31.55,31.43,31.48,53529.0,26.6591,26.676,26.5746,26.6168,53529.0
2020-04-23 11:40:00,31.48,31.55,31.47,31.49,22216.0,26.6168,26.676,26.6084,26.6253,22216.0
2020-04-23 11:50:00,31.47,31.57,31.47,31.51,65186.0,26.6084,26.6929,26.6084,26.6422,65186.0
2020-04-23 12:00:00,31.5,31.59,31.48,31.56,28255.0,26.6337,26.7098,26.6168,26.6845,28255.0
2020-04-23 12:10:00,31.56,31.56,31.44,31.45,34237.0,26.6845,26.6845,26.583,26.5915,34237.0
2020-04-23 12:20:00,31.46,31.57,31.45,31.48,19697.0,26.5999,26.6929,26.5915,26.6168,19697.0
2020-04-23 12:30:00,31.47,31.51,31.45,31.5,14396.0,26.6084,26.6422,26.5915,26.6337,14396.0
2020-04-23 12:40:00,31.5,31.51,30.98,31.24,65413.0,26.6337,26.6422,26.1941,26.4139,65413.0
2020-04-23 12:50:00,31.24,31.25,30.99,31.11,50633.0,26.4139,26.4224,26.2025,26.304,50633.0
2020-04-23 13:00:00,31.13,31.27,31.11,31.21,34234.0,26.3209,26.4393,26.304,26.3885,34234.0
2020-04-23 13:10:00,31.24,31.33,31.21,31.21,24001.0,26.4139,26.49,26.3885,26.3885,24001.0
2020-04-23 13:20:00,31.21,31.23,31.08,31.23,22613.0,26.3885,26.4055,26.2786,26.4055,22613.0
2020-04-23 13:30:00,31.22,31.29,31.16,31.18,16799.0,26.397,26.4562,26.3463,26.3632,16799.0
2020-04-23 13:40:00,31.18,31.22,30.91,30.91,28379.0,26.3632,26.397,26.1349,26.1349,28379.0
2020-04-23 13:50:00,30.93,30.99,30.88,30.99,16808.0,26.1518,26.2025,26.1095,26.2025,16808.0
2020-04-23 14:00:00,30.97,31.02,30.9,30.9,18092.0,26.1856,26.2279,26.1264,26.1264,18092.0
2020-04-23 14:10:00,30.9,31.07,30.83,31.06,23033.0,26.1264,26.2702,26.0673,26.2617,23033.0
2020-04-23 14:20:00,31.06,31.14,31.04,31.12,15420.0,26.2617,26.3294,26.2448,26.3125,15420.0
2020-04-23 14:30:00,31.1,31.16,31.05,31.11,21389.0,26.2955,26.3463,26.2533,26.304,21389.0
2020-04-23 14:40:00,31.14,31.22,31.13,31.17,14882.0,26.3294,26.397,26.3209,26.3547,14882.0
2020-04-23 14:50:00,31.18,31.37,31.16,31.35,28946.0,26.3632,26.5238,26.3463,26.5069,28946.0
2020-04-23 15:00:00,31.34,31.4,31.31,31.32,41021.0,26.4985,26.5492,26.4731,26.4816,41021.0
2020-04-23 15:10:00,31.32,31.32,31.23,31.23,31978.0,26.4816,26.4816,26.4055,26.4055,31978.0
2020-04-23 15:20:00,31.23,31.4,31.19,31.37,32179.0,26.4055,26.5492,26.3716,26.5238,32179.0
2020-04-23 15:30:00,31.37,31.45,31.28,31.33,36351.0,26.5238,26.5915,26.4477,26.49,36351.0
2020-04-23 15:40:00,31.33,31.4,31.29,31.39,55713.0,26.49,26.5492,26.4562,26.5407,55713.0
2020-04-23 15:50:00,31.4,31.41,31.15,31.23,178193.0,26.5492,26.5577,26.3378,26.4055,178193.0
2020-04-24 09:30:00,31.77,31.79,31.45,31.79,79988.0,26.862,26.8789,26.5915,26.8789,79988.0
2020-04-24 09:40:00,31.79,31.82,31.62,31.79,22383.0,26.8789,26.9043,26.7352,26.8789,22383.0
2020-04-24 09:50:00,31.8,31.94,31.75,31.89,39707.0,26.8874,27.0058,26.8451,26.9635,39707.0
2020-04-24 10:00:00,31.87,32.09,31.79,31.8,68653.0,26.9466,27.1326,26.8789,26.8874,68653.0
2020-04-24 10:10:00,31.8,31.9,31.61,31.71,38400.0,26.8874,26.972,26.7268,26.8113,38400.0
2020-04-24 10:20:00,31.7,31.78,31.59,31.78,16473.0,26.8029,26.8705,26.7098,26.8705,16473.0
2020-04-24 10:30:00,31.76,31.86,31.71,31.82,24467.0,26.8536,26.9381,26.8113,26.9043,24467.0
2020-04-24 10:40:00,31.82,31.89,31.77,31.84,25913.0,26.9043,26.9635,26.862,26.9212,25913.0
2020-04-24 10:50:00,31.83,31.84,31.68,31.68,20506.0,26.9128,26.9212,26.7859,26.7859,20506.0
2020-04-24 11:00:00,31.68,31.73,31.61,31.67,29463.0,26.7859,26.8282,26.7268,26.7775,29463.0
2020-04-24 11:10:00,31.68,31.76,31.62,31.75,19421.0,26.7859,26.8536,26.7352,26.8451,19421.0
2020-04-24 11:20:00,31.76,31.81,31.73,31.79,31373.0,26.8536,26.8959,26.8282,26.8789,31373.0
2020-04-24 11:30:00,31.79,31.89,31.73,31.88,24418.0,26.8789,26.9635,26.8282,26.955,24418.0
2020-04-24 11:40:00,31.88,31.88,31.83,31.87,21566.0,26.955,26.955,26.9128,26.9466,21566.0
2020-04-24 11:50:00,31.87,31.88,31.78,31.79,19549.0,26.9466,26.955,26.8705,26.8789,19549.0
2020-04-24 12:00:00,31.79,31.88,31.75,31.86,14347.0,26.8789,26.955,26.8451,26.9381,14347.0
2020-04-24 12:10:00,31.87,31.94,31.82,31.91,22576.0,26.9466,27.0058,26.9043,26.9804,22576.0
2020-04-24 12:20:00,31.9,31.98,31.87,31.98,45280.0,26.972,27.0396,26.9466,27.0396,45280.0
2020-04-24 12:30:00,31.97,31.97,31.87,31.95,13730.0,27.0311,27.0311,26.9466,27.0142,13730.0
2020-04-24 12:40:00,31.97,32.14,31.97,32.12,27909.0,27.0311,27.1749,27.0311,27.158,27909.0
2020-04-24 12:50:00,32.13,32.13,32.05,32.08,13572.0,27.1664,27.1664,27.0988,27.1241,13572.0
2020-04-24 13:00:00,32.08,32.09,32.02,32.08,19745.0,27.1241,27.1326,27.0734,27.1241,19745.0
2020-04-24 13:10:00,32.09,32.16,32.07,32.16,16710.0,27.1326,27.1918,27.1157,27.1918,16710.0
2020-04-24 13:20:00,32.15,32.25,32.15,32.23,16439.0,27.1833,27.2679,27.1833,27.251,16439.0
2020-04-24 13:30:00,32.23,32.26,32.19,32.23,19115.0,27.251,27.2763,27.2172,27.251,19115.0
2020-04-24 13:40:00,32.23,32.32,32.22,32.27,24410.0,27.251,27.3271,27.2425,27.2848,24410.0
2020-04-24 13:50:00,32.26,32.39,32.26,32.39,31219.0,27.2763,27.3863,27.2763,27.3863,31219.0
2020-04-24 14:00:00,32.4,32.43,32.33,32.37,37953.0,27.3947,27.4201,27.3355,27.3693,37953.0
2020-04-24 14:10:00,32.37,32.4,32.35,32.37,35559.0,27.3693,27.3947,27.3524,27.3693,35559.0
2020-04-24 14:20:00,32.38,32.41,32.33,32.36,32438.0,27.3778,27.4032,27.3355,27.3609,32438.0
2020-04-24 14:30:00,32.37,32.5,32.36,32.5,31417.0,27.3693,27.4793,27.3609,27.4793,31417.0
2020-04-24 14:40:00,32.51,32.57,32.45,32.56,31620.0,27.4877,27.5384,27.437,27.53,31620.0
2020-04-24 14:50:00,32.57,32.6,32.5,32.59,30076.0,27.5384,27.5638,27.4793,27.5554,30076.0
2020-04-24 15:00:00,32.58,32.68,32.53,32.68,34670.0,27.5469,27.6315,27.5046,27.6315,34670.0
2020-04-24 15:10:00,32.68,32.7,32.57,32.65,79384.0,27.6315,27.6484,27.5384,27.6061,79384.0
2020-04-24 15:20:00,32.65,32.73,32.59,32.7,56870.0,27.6061,27.6737,27.5554,27.6484,56870.0
2020-04-24 15:30:00,32.7,32.78,32.66,32.73,71084.0,27.6484,27.716,27.6145,27.6737,71084.0
2020-04-24 15:40:00,32.73,32.81,32.64,32.66,103713.0,27.6737,27.7414,27.5976,27.6145,103713.0
2020-04-24 15:50:00,32.67,32.68,32.48,32.61,266026.0,27.623,27.6315,27.4624,27.5723,266026.0
2020-04-27 09:30:00,33.24,33.46,32.76,33.22,109679.0,28.1049,28.291,27.6991,28.088,109679.0
2020-04-27 09:40:00,33.18,33.2,32.74,32.79,42608.0,28.0542,28.0711,27.6822,27.7245,42608.0
2020-04-27 09:50:00,32.79,32.86,32.72,32.81,37540.0,27.7245,27.7836,27.6653,27.7414,37540.0
2020-04-27 10:00:00,32.81,33.21,32.78,33.18,57712.0,27.7414,28.0796,27.716,28.0542,57712.0
2020-04-27 10:10:00,33.18,33.18,32.95,33.1,37548.0,28.0542,28.0542,27.8597,27.9866,37548.0
2020-04-27 10:20:00,33.1,33.19,32.95,33.02,34905.0,27.9866,28.0627,27.8597,27.9189,34905.0
2020-04-27 10:30:00,33.03,33.12,33.01,33.09,34908.0,27.9274,28.0035,27.9105,27.9781,34908.0
2020-04-27 10:40:00,33.09,33.19,33.01,33.16,51063.0,27.9781,28.0627,27.9105,28.0373,51063.0
2020-04-27 10:50:00,33.16,33.35,33.16,33.22,49588.0,28.0373,28.198,28.0373,28.088,49588.0
2020-04-27 11:00:00,33.2,33.26,33.07,33.19,22301.0,28.0711,28.1219,27.9612,28.0627,22301.0
2020-04-27 11:10:00,33.19,33.19,33.02,33.13,32183.0,28.0627,28.0627,27.9189,28.0119,32183.0
2020-04-27 11:20:00,33.14,33.22,33.12,33.16,33155.0,28.0204,28.088,28.0035,28.0373,33155.0
2020-04-27 11:30:00,33.17,33.37,33.12,33.37,39550.0,28.0458,28.2149,28.0035,28.2149,39550.0
2020-04-27 11:40:00,33.37,33.46,33.3,33.43,26229.0,28.2149,28.291,28.1557,28.2656,26229.0
2020-04-27 11:50:00,33.42,33.49,33.39,33.49,23825.0,28.2571,28.3163,28.2318,28.3163,23825.0
2020-04-27 12:00:00,33.48,33.49,33.4,33.48,22713.0,28.3079,28.3163,28.2402,28.3079,22713.0
2020-04-27 12:10:00,33.49,33.49,33.35,33.39,36402.0,28.3163,28.3163,28.198,28.2318,36402.0
2020-04-27 12:20:00,33.39,33.48,33.3,33.47,47049.0,28.2318,28.3079,28.1557,28.2994,47049.0
2020-04-27 12:30:00,33.47,33.5,33.39,33.43,67320.0,28.2994,28.3248,28.2318,28.2656,67320.0
2020-04-27 12:40:00,33.43,33.43,33.34,33.36,21265.0,28.2656,28.2656,28.1895,28.2064,21265.0
2020-04-27 12:50:00,33.38,33.42,33.32,33.37,22829.0,28.2233,28.2571,28.1726,28.2149,22829.0
2020-04-27 13:00:00,33.38,33.39,33.22,33.25,49910.0,28.2233,28.2318,28.088,28.1134,49910.0
2020-04-27 13:10:00,33.25,33.35,33.23,33.25,19550.0,28.1134,28.198,28.0965,28.1134,19550.0
2020-04-27 13:20:00,33.23,33.28,33.19,33.23,18981.0,28.0965,28.1388,28.0627,28.0965,18981.0
2020-04-27 13:30:00,33.22,33.33,33.21,33.32,25866.0,28.088,28.181,28.0796,28.1726,25866.0
2020-04-27 13:40:00,33.3,33.32,33.26,33.31,24504.0,28.1557,28.1726,28.1219,28.1641,24504.0
2020-04-27 13:50:00,33.3,33.34,33.27,33.3,15719.0,28.1557,28.1895,28.1303,28.1557,15719.0
2020-04-27 14:00:00,33.32,33.4,33.32,33.37,42693.0,28.1726,28.2402,28.1726,28.2149,42693.0
2020-04-27 14:10:00,33.38,33.43,33.37,33.42,34706.0,28.2233,28.2656,28.2149,28.2571,34706.0
2020-04-27 14:20:00,33.41,33.45,33.38,33.4,64725.0,28.2487,28.2825,28.2233,28.2402,64725.0
2020-04-27 14:30:00,33.4,33.5,33.4,33.43,18229.0,28.2402,28.3248,28.2402,28.2656,18229.0
2020-04-27 14:40:00,33.43,33.58,33.43,33.58,43511.0,28.2656,28.3924,28.2656,28.3924,43511.0
2020-04-27 14:50:00,33.58,33.59,33.51,33.59,38959.0,28.3924,28.4009,28.3332,28.4009,38959.0
2020-04-27 15:00:00,33.59,33.69,33.58,33.63,28508.0,28.4009,28.4854,28.3924,28.4347,28508.0
2020-04-27 15:10:00,33.63,33.83,33.61,33.75,50526.0,28.4347,28.6038,28.4178,28.5362,50526.0
2020-04-27 15:20:00,33.75,33.78,33.69,33.7,54399.0,28.5362,28.5615,28.4854,28.4939,54399.0
2020-04-27 15:30:00,33.7,33.77,33.65,33.66,47328.0,28.4939,28.5531,28.4516,28.4601,47328.0
2020-04-27 15:40:00,33.66,33.77,33.65,33.69,95221.0,28.4601,28.5531,28.4516,28.4854,95221.0
2020-04-27 15:50:00,33.7,33.78,33.64,33.68,278879.0,28.4939,28.5615,28.4432,28.477,278879.0
2020-04-28 09:30:00,34.81,35.64,34.8,35.54,193784.0,29.4324,30.1342,29.4239,30.0496,193784.0
2020-04-28 09:40:00,35.53,35.6,35.38,35.39,80681.0,30.0412,30.1004,29.9143,29.9228,80681.0
2020-04-28 09:50:00,35.39,35.39,34.93,34.94,132610.0,29.9228,29.9228,29.5339,29.5423,132610.0
2020-04-28 10:00:00,34.94,35.06,34.74,35.02,86745.0,29.5423,29.6438,29.3732,29.61,86745.0
2020-04-28 10:10:00,35.01,35.19,34.91,35.09,90548.0,29.6015,29.7537,29.517,29.6691,90548.0
2020-04-28 10:20:00,35.07,35.09,34.86,34.86,83526.0,29.6522,29.6691,29.4747,29.4747,83526.0
2020-04-28 10:30:00,34.86,34.88,34.53,34.63,41182.0,29.4747,29.4916,29.1957,29.2802,41182.0
2020-04-28 10:40:00,34.63,34.65,34.12,34.28,47668.0,29.2802,29.2971,28.849,28.9843,47668.0
2020-04-28 10:50:00,34.28,34.28,33.93,33.98,40545.0,28.9843,28.9843,28.6884,28.7306,40545.0
2020-04-28 11:00:00,33.99,34.19,33.93,33.99,35682.0,28.7391,28.9082,28.6884,28.7391,35682.0
2020-04-28 11:10:00,34.02,34.19,33.9,33.95,57941.0,28.7644,28.9082,28.663,28.7053,57941.0
2020-04-28 11:20:00,33.95,34.03,33.77,33.79,65921.0,28.7053,28.7729,28.5531,28.57,65921.0
2020-04-28 11:30:00,33.8,33.96,33.73,33.84,77364.0,28.5784,28.7137,28.5192,28.6123,77364.0
2020-04-28 11:40:00,33.83,33.88,33.71,33.77,57643.0,28.6038,28.6461,28.5023,28.5531,57643.0
2020-04-28 11:50:00,33.76,33.83,33.66,33.74,62382.0,28.5446,28.6038,28.4601,28.5277,62382.0
2020-04-28 12:00:00,33.76,33.89,33.7,33.88,51831.0,28.5446,28.6545,28.4939,28.6461,51831.0
2020-04-28 12:10:00,33.89,33.95,33.66,33.7,61900.0,28.6545,28.7053,28.4601,28.4939,61900.0
2020-04-28 12:20:00,33.7,33.77,33.55,33.57,46049.0,28.4939,28.5531,28.3671,28.384,46049.0
2020-04-28 12:30:00,33.57,33.7,33.55,33.65,64571.0,28.384,28.4939,28.3671,28.4516,64571.0
2020-04-28 12:40:00,33.64,33.64,33.47,33.58,37840.0,28.4432,28.4432,28.2994,28.3924,37840.0
2020-04-28 12:50:00,33.58,33.67,33.49,33.64,27413.0,28.3924,28.4685,28.3163,28.4432,27413.0
2020-04-28 13:00:00,33.64,33.74,33.59,33.74,24046.0,28.4432,28.5277,28.4009,28.5277,24046.0
2020-04-28 13:10:00,33.75,33.79,33.58,33.59,47699.0,28.5362,28.57,28.3924,28.4009,47699.0
2020-04-28 13:20:00,33.59,33.69,33.58,33.62,29527.0,28.4009,28.4854,28.3924,28.4262,29527.0
2020-04-28 13:30:00,33.61,33.69,33.56,33.6,45964.0,28.4178,28.4854,28.3755,28.4093,45964.0
2020-04-28 13:40:00,33.59,33.73,33.58,33.66,34376.0,28.4009,28.5192,28.3924,28.4601,34376.0
2020-04-28 13:50:00,33.66,33.79,33.62,33.7,30910.0,28.4601,28.57,28.4262,28.4939,30910.0
2020-04-28 14:00:00,33.7,33.87,33.69,33.87,22965.0,28.4939,28.6376,28.4854,28.6376,22965.0
2020-04-28 14:10:00,33.89,33.94,33.87,33.89,27743.0,28.6545,28.6968,28.6376,28.6545,27743.0
2020-04-28 14:20:00,33.89,33.99,33.88,33.93,52177.0,28.6545,28.7391,28.6461,28.6884,52177.0
2020-04-28 14:30:00,33.92,34.02,33.83,33.87,30830.0,28.6799,28.7644,28.6038,28.6376,30830.0
2020-04-28 14:40:00,33.88,33.94,33.85,33.94,61573.0,28.6461,28.6968,28.6207,28.6968,61573.0
2020-04-28 14:50:00,33.94,33.98,33.89,33.97,35308.0,28.6968,28.7306,28.6545,28.7222,35308.0
2020-04-28 15:00:00,33.97,34.0,33.91,33.95,67398.0,28.7222,28.7475,28.6714,28.7053,67398.0
2020-04-28 15:10:00,33.95,34.01,33.92,33.97,89999.0,28.7053,28.756,28.6799,28.7222,89999.0
2020-04-28 15:20:00,33.98,34.06,33.87,33.9,93763.0,28.7306,28.7983,28.6376,28.663,93763.0
2020-04-28 15:30:00,33.89,33.95,33.78,33.8,75849.0,28.6545,28.7053,28.5615,28.5784,75849.0
2020-04-28 15:40:00,33.8,33.83,33.64,33.64,91150.0,28.5784,28.6038,28.4432,28.4432,91150.0
2020-04-28 15:50:00,33.63,33.75,33.58,33.72,342662.0,28.4347,28.5362,28.3924,28.5108,342662.0
2020-04-29 09:30:00,34.72,34.79,34.32,34.35,189070.0,29.3563,29.4155,29.0181,29.0435,189070.0
2020-04-29 09:40:00,34.36,34.54,34.3,34.48,128776.0,29.0519,29.2041,29.0012,29.1534,128776.0
2020-04-29 09:50:00,34.5,34.52,34.38,34.45,131580.0,29.1703,29.1872,29.0688,29.128,131580.0
2020-04-29 10:00:00,34.45,34.45,34.15,34.15,78585.0,29.128,29.128,28.8744,28.8744,78585.0
2020-04-29 10:10:00,34.16,34.33,34.05,34.31,38494.0,28.8828,29.0266,28.7898,29.0096,38494.0
2020-04-29 10:20:00,34.29,34.5,34.21,34.5,41209.0,28.9927,29.1703,28.9251,29.1703,41209.0
2020-04-29 10:30:00,34.48,34.64,34.42,34.6,45400.0,29.1534,29.2887,29.1027,29.2548,45400.0
2020-04-29 10:40:00,34.61,34.88,34.61,34.87,24730.0,29.2633,29.4916,29.2633,29.4831,24730.0
2020-04-29 10:50:00,34.88,34.88,34.7,34.77,49359.0,29.4916,29.4916,29.3394,29.3986,49359.0
2020-04-29 11:00:00,34.75,34.86,34.69,34.75,134314.0,29.3817,29.4747,29.3309,29.3817,134314.0
2020-04-29 11:10:00,34.72,34.97,34.7,34.93,178044.0,29.3563,29.5677,29.3394,29.5339,178044.0
2020-04-29 11:20:00,34.93,35.01,34.87,34.88,70454.0,29.5339,29.6015,29.4831,29.4916,70454.0
2020-04-29 11:30:00,34.87,34.89,34.73,34.74,34209.0,29.4831,29.5,29.3648,29.3732,34209.0
2020-04-29 11:40:00,34.75,34.87,34.72,34.84,34459.0,29.3817,29.4831,29.3563,29.4578,34459.0
2020-04-29 11:50:00,34.83,34.92,34.76,34.79,38957.0,29.4493,29.5254,29.3901,29.4155,38957.0
2020-04-29 12:00:00,34.8,34.87,34.74,34.81,49257.0,29.4239,29.4831,29.3732,29.4324,49257.0
2020-04-29 12:10:00,34.82,34.9,34.76,34.86,24122.0,29.4409,29.5085,29.3901,29.4747,24122.0
2020-04-29 12:20:00,34.85,34.99,34.81,34.95,28467.0,29.4662,29.5846,29.4324,29.5508,28467.0
2020-04-29 12:30:00,34.97,35.01,34.92,35.01,25986.0,29.5677,29.6015,29.5254,29.6015,25986.0
2020-04-29 12:40:00,35.0,35.1,35.0,35.06,36335.0,29.5931,29.6776,29.5931,29.6438,36335.0
2020-04-29 12:50:00,35.07,35.08,34.93,34.96,42619.0,29.6522,29.6607,29.5339,29.5592,42619.0
2020-04-29 13:00:00,34.96,35.13,34.96,35.12,18404.0,29.5592,29.703,29.5592,29.6945,18404.0
2020-04-29 13:10:00,35.1,35.12,34.95,34.97,16512.0,29.6776,29.6945,29.5508,29.5677,16512.0
2020-04-29 13:20:00,34.98,34.99,34.82,34.82,15757.0,29.5761,29.5846,29.4409,29.4409,15757.0
2020-04-29 13:30:00,34.82,34.87,34.74,34.84,26453.0,29.4409,29.4831,29.3732,29.4578,26453.0
2020-04-29 13:40:00,34.85,34.85,34.73,34.76,24187.0,29.4662,29.4662,29.3648,29.3901,24187.0
2020-04-29 13:50:00,34.76,34.79,34.67,34.69,33440.0,29.3901,29.4155,29.314,29.3309,33440.0
2020-04-29 14:00:00,34.7,34.72,34.41,34.43,29433.0,29.3394,29.3563,29.0942,29.1111,29433.0
2020-04-29 14:10:00,34.42,34.58,34.35,34.48,141220.0,29.1027,29.2379,29.0435,29.1534,141220.0
2020-04-29 14:20:00,34.49,34.6,34.49,34.59,34356.0,29.1618,29.2548,29.1618,29.2464,34356.0
2020-04-29 14:30:00,34.6,34.67,34.5,34.65,38324.0,29.2548,29.314,29.1703,29.2971,38324.0
2020-04-29 14:40:00,34.65,34.72,34.58,34.59,76385.0,29.2971,29.3563,29.2379,29.2464,76385.0
2020-04-29 14:50:00,34.61,34.65,34.48,34.62,49207.0,29.2633,29.2971,29.1534,29.2718,49207.0
2020-04-29 15:00:00,34.62,34.72,34.55,34.71,48838.0,29.2718,29.3563,29.2126,29.3479,48838.0
2020-04-29 15:10:00,34.72,34.74,34.63,34.73,29848.0,29.3563,29.3732,29.2802,29.3648,29848.0
2020-04-29 15:20:00,34.74,34.85,34.73,34.82,37293.0,29.3732,29.4662,29.3648,29.4409,37293.0
2020-04-29 15:30:00,34.83,34.86,34.76,34.83,65563.0,29.4493,29.4747,29.3901,29.4493,65563.0
2020-04-29 15:40:00,34.83,35.03,34.81,34.84,124132.0,29.4493,29.6184,29.4324,29.4578,124132.0
2020-04-29 15:50:00,34.84,34.86,34.56,34.64,417882.0,29.4578,29.4747,29.221,29.2887,417882.0
2020-04-30 09:30:00,34.16,34.23,33.21,33.37,69760.0,29.1412,29.201,28.3308,28.4673,69760.0
2020-04-30 09:40:00,33.33,33.55,33.11,33.14,62513.0,28.4332,28.6209,28.2455,28.2711,62513.0
2020-04-30 09:50:00,33.11,33.49,33.08,33.46,40380.0,28.2455,28.5697,28.2199,28.5441,40380.0
2020-04-30 10:00:00,33.47,33.68,33.44,33.44,41538.0,28.5526,28.7318,28.527,28.527,41538.0
2020-04-30 10:10:00,33.41,33.65,33.41,33.65,32652.0,28.5014,28.7062,28.5014,28.7062,32652.0
2020-04-30 10:20:00,33.63,33.65,33.5,33.6,41024.0,28.6891,28.7062,28.5782,28.6635,41024.0
2020-04-30 10:30:00,33.6,33.65,33.44,33.44,94737.0,28.6635,28.7062,28.527,28.527,94737.0
2020-04-30 10:40:00,33.43,33.45,33.19,33.23,90942.0,28.5185,28.5356,28.3138,28.3479,90942.0
2020-04-30 10:50:00,33.22,33.37,33.21,33.27,96452.0,28.3393,28.4673,28.3308,28.382,96452.0
2020-04-30 11:00:00,33.26,33.36,33.2,33.27,51456.0,28.3735,28.4588,28.3223,28.382,51456.0
2020-04-30 11:10:00,33.26,33.45,33.23,33.4,36836.0,28.3735,28.5356,28.3479,28.4929,36836.0
2020-04-30 11:20:00,33.39,33.45,33.3,33.34,43258.0,28.4844,28.5356,28.4076,28.4417,43258.0
2020-04-30 11:30:00,33.33,33.47,33.3,33.44,20944.0,28.4332,28.5526,28.4076,28.527,20944.0
2020-04-30 11:40:00,33.45,33.54,33.35,33.35,15172.0,28.5356,28.6123,28.4502,28.4502,15172.0
2020-04-30 11:50:00,33.34,33.35,33.22,33.26,38223.0,28.4417,28.4502,28.3393,28.3735,38223.0
2020-04-30 12:00:00,33.25,33.26,33.1,33.2,33111.0,28.3649,28.3735,28.237,28.3223,33111.0
2020-04-30 12:10:00,33.22,33.23,33.13,33.17,49786.0,28.3393,28.3479,28.2626,28.2967,49786.0
2020-04-30 12:20:00,33.18,33.19,33.01,33.07,30783.0,28.3052,28.3138,28.1602,28.2114,30783.0
2020-04-30 12:30:00,33.06,33.09,32.94,33.08,30893.0,28.2029,28.2284,28.1005,28.2199,30893.0
2020-04-30 12:40:00,33.07,33.27,33.04,33.27,23928.0,28.2114,28.382,28.1858,28.382,23928.0
2020-04-30 12:50:00,33.27,33.36,33.26,33.29,17793.0,28.382,28.4588,28.3735,28.3991,17793.0
2020-04-30 13:00:00,33.29,33.29,33.15,33.22,12333.0,28.3991,28.3991,28.2796,28.3393,12333.0
2020-04-30 13:10:00,33.21,33.33,33.2,33.29,14429.0,28.3308,28.4332,28.3223,28.3991,14429.0
2020-04-30 13:20:00,33.3,33.32,33.15,33.16,12619.0,28.4076,28.4247,28.2796,28.2882,12619.0
2020-04-30 13:30:00,33.16,33.22,33.11,33.19,12237.0,28.2882,28.3393,28.2455,28.3138,12237.0
2020-04-30 13:40:00,33.16,33.18,33.08,33.15,19094.0,28.2882,28.3052,28.2199,28.2796,19094.0
2020-04-30 13:50:00,33.14,33.22,33.12,33.17,20392.0,28.2711,28.3393,28.254,28.2967,20392.0
2020-04-30 14:00:00,33.16,33.24,33.12,33.2,16879.0,28.2882,28.3564,28.254,28.3223,16879.0
2020-04-30 14:10:00,33.19,33.26,33.18,33.18,18810.0,28.3138,28.3735,28.3052,28.3052,18810.0
2020-04-30 14:20:00,33.17,33.23,33.16,33.2,18007.0,28.2967,28.3479,28.2882,28.3223,18007.0
2020-04-30 14:30:00,33.21,33.31,33.18,33.19,22170.0,28.3308,28.4161,28.3052,28.3138,22170.0
2020-04-30 14:40:00,33.19,33.24,33.16,33.24,30756.0,28.3138,28.3564,28.2882,28.3564,30756.0
2020-04-30 14:50:00,33.25,33.35,33.23,33.34,51441.0,28.3649,28.4502,28.3479,28.4417,51441.0
2020-04-30 15:00:00,33.32,33.43,33.27,33.41,36416.0,28.4247,28.5185,28.382,28.5014,36416.0
2020-04-30 15:10:00,33.41,33.5,33.36,33.44,31464.0,28.5014,28.5782,28.4588,28.527,31464.0
2020-04-30 15:20:00,33.44,33.53,33.43,33.45,40935.0,28.527,28.6038,28.5185,28.5356,40935.0
2020-04-30 15:30:00,33.45,33.5,33.35,33.4,40979.0,28.5356,28.5782,28.4502,28.4929,40979.0
2020-04-30 15:40:00,33.4,33.5,33.31,33.48,62387.0,28.4929,28.5782,28.4161,28.5611,62387.0
2020-04-30 15:50:00,33.48,33.71,33.47,33.53,240134.0,28.5611,28.7574,28.5526,28.6038,240134.0
2020-05-01 09:30:00,32.92,33.03,32.64,32.86,74968.0,28.0834,28.1773,27.8446,28.0322,74968.0
2020-05-01 09:40:00,32.82,32.91,32.68,32.68,26649.0,27.9981,28.0749,27.8787,27.8787,26649.0
2020-05-01 09:50:00,32.64,32.64,32.36,32.53,38426.0,27.8446,27.8446,27.6057,27.7507,38426.0
2020-05-01 10:00:00,32.56,32.67,32.47,32.56,29590.0,27.7763,27.8701,27.6995,27.7763,29590.0
2020-05-01 10:10:00,32.51,32.51,32.32,32.47,31201.0,27.7337,27.7337,27.5716,27.6995,31201.0
2020-05-01 10:20:00,32.44,32.49,32.38,32.49,33209.0,27.6739,27.7166,27.6228,27.7166,33209.0
2020-05-01 10:30:00,32.53,32.7,32.52,32.67,19137.0,27.7507,27.8957,27.7422,27.8701,19137.0
2020-05-01 10:40:00,32.66,32.69,32.57,32.63,22863.0,27.8616,27.8872,27.7848,27.836,22863.0
2020-05-01 10:50:00,32.63,32.68,32.49,32.51,34776.0,27.836,27.8787,27.7166,27.7337,34776.0
2020-05-01 11:00:00,32.51,32.56,32.39,32.44,39122.0,27.7337,27.7763,27.6313,27.6739,39122.0
2020-05-01 11:10:00,32.43,32.52,32.37,32.45,60885.0,27.6654,27.7422,27.6142,27.6825,60885.0
2020-05-01 11:20:00,32.47,32.54,32.41,32.48,22359.0,27.6995,27.7592,27.6483,27.7081,22359.0
2020-05-01 11:30:00,32.47,32.52,32.41,32.41,14656.0,27.6995,27.7422,27.6483,27.6483,14656.0
2020-05-01 11:40:00,32.41,32.41,32.25,32.25,23829.0,27.6483,27.6483,27.5119,27.5119,23829.0
2020-05-01 11:50:00,32.25,32.35,32.25,32.34,41254.0,27.5119,27.5972,27.5119,27.5886,41254.0
2020-05-01 12:00:00,32.32,32.38,32.29,32.38,12811.0,27.5716,27.6228,27.546,27.6228,12811.0
2020-05-01 12:10:00,32.39,32.57,32.37,32.47,37242.0,27.6313,27.7848,27.6142,27.6995,37242.0
2020-05-01 12:20:00,32.48,32.53,32.46,32.48,56335.0,27.7081,27.7507,27.691,27.7081,56335.0
2020-05-01 12:30:00,32.47,32.56,32.32,32.51,36265.0,27.6995,27.7763,27.5716,27.7337,36265.0
2020-05-01 12:40:00,32.52,32.62,32.5,32.54,17820.0,27.7422,27.8275,27.7251,27.7592,17820.0
2020-05-01 12:50:00,32.54,32.6,32.46,32.51,38442.0,27.7592,27.8104,27.691,27.7337,38442.0
2020-05-01 13:00:00,32.52,32.6,32.52,32.53,13002.0,27.7422,27.8104,27.7422,27.7507,13002.0
2020-05-01 13:10:00,32.53,32.57,32.48,32.48,15362.0,27.7507,27.7848,27.7081,27.7081,15362.0
2020-05-01 13:20:00,32.45,32.63,32.44,32.63,36965.0,27.6825,27.836,27.6739,27.836,36965.0
2020-05-01 13:30:00,32.59,32.66,32.52,32.52,14695.0,27.8019,27.8616,27.7422,27.7422,14695.0
2020-05-01 13:40:00,32.52,32.57,32.44,32.47,21677.0,27.7422,27.7848,27.6739,27.6995,21677.0
2020-05-01 13:50:00,32.47,32.56,32.44,32.53,13775.0,27.6995,27.7763,27.6739,27.7507,13775.0
2020-05-01 14:00:00,32.53,32.64,32.5,32.6,14275.0,27.7507,27.8446,27.7251,27.8104,14275.0
2020-05-01 14:10:00,32.61,32.71,32.55,32.71,19515.0,27.819,27.9043,27.7678,27.9043,19515.0
2020-05-01 14:20:00,32.71,32.79,32.68,32.73,20064.0,27.9043,27.9725,27.8787,27.9213,20064.0
2020-05-01 14:30:00,32.74,32.8,32.7,32.7,15668.0,27.9299,27.981,27.8957,27.8957,15668.0
2020-05-01 14:40:00,32.69,32.77,32.69,32.74,18130.0,27.8872,27.9555,27.8872,27.9299,18130.0
2020-05-01 14:50:00,32.72,32.79,32.7,32.76,23817.0,27.9128,27.9725,27.8957,27.9469,23817.0
2020-05-01 15:00:00,32.71,32.81,32.71,32.8,36243.0,27.9043,27.9896,27.9043,27.981,36243.0
2020-05-01 15:10:00,32.82,32.92,32.76,32.9,21208.0,27.9981,28.0834,27.9469,28.0664,21208.0
2020-05-01 15:20:00,32.9,32.95,32.81,32.89,37138.0,28.0664,28.109,27.9896,28.0578,37138.0
2020-05-01 15:30:00,32.87,32.93,32.81,32.9,36947.0,28.0408,28.092,27.9896,28.0664,36947.0
2020-05-01 15:40:00,32.92,33.0,32.86,32.94,56710.0,28.0834,28.1517,28.0322,28.1005,56710.0
2020-05-01 15:50:00,32.93,32.98,32.78,32.98,145276.0,28.092,28.1346,27.964,28.1346,145276.0
2020-05-04 09:30:00,32.74,32.91,32.2,32.34,126827.0,27.9299,28.0749,27.4692,27.5886,126827.0
2020-05-04 09:40:00,32.34,32.44,32.17,32.27,164625.0,27.5886,27.6739,27.4436,27.5289,164625.0
2020-05-04 09:50:00,32.27,32.33,32.12,32.13,107090.0,27.5289,27.5801,27.401,27.4095,107090.0
2020-05-04 10:00:00,32.13,32.36,32.07,32.25,28914.0,27.4095,27.6057,27.3583,27.5119,28914.0
2020-05-04 10:10:00,32.26,32.63,32.22,32.57,21235.0,27.5204,27.836,27.4863,27.7848,21235.0
2020-05-04 10:20:00,32.55,32.6,32.29,32.37,16548.0,27.7678,27.8104,27.546,27.6142,16548.0
2020-05-04 10:30:00,32.36,32.36,32.1,32.22,37928.0,27.6057,27.6057,27.3839,27.4863,37928.0
2020-05-04 10:40:00,32.23,32.39,32.2,32.35,35331.0,27.4948,27.6313,27.4692,27.5972,35331.0
2020-05-04 10:50:00,32.36,32.38,32.12,32.12,19440.0,27.6057,27.6228,27.401,27.401,19440.0
2020-05-04 11:00:00,32.12,32.23,32.06,32.21,29962.0,27.401,27.4948,27.3498,27.4777,29962.0
2020-05-04 11:10:00,32.21,32.53,32.21,32.51,38834.0,27.4777,27.7507,27.4777,27.7337,38834.0
2020-05-04 11:20:00,32.5,32.54,32.37,32.39,25907.0,27.7251,27.7592,27.6142,27.6313,25907.0
2020-05-04 11:30:00,32.4,32.48,32.34,32.48,17692.0,27.6398,27.7081,27.5886,27.7081,17692.0
2020-05-04 11:40:00,32.48,32.56,32.47,32.56,18943.0,27.7081,27.7763,27.6995,27.7763,18943.0
2020-05-04 11:50:00,32.57,32.63,32.55,32.55,29211.0,27.7848,27.836,27.7678,27.7678,29211.0
2020-05-04 12:00:00,32.57,32.62,32.55,32.62,17514.0,27.7848,27.8275,27.7678,27.8275,17514.0
2020-05-04 12:10:00,32.62,32.64,32.58,32.63,22187.0,27.8275,27.8446,27.7934,27.836,22187.0
2020-05-04 12:20:00,32.63,32.7,32.59,32.6,18671.0,27.836,27.8957,27.8019,27.8104,18671.0
2020-05-04 12:30:00,32.6,32.65,32.56,32.58,71119.0,27.8104,27.8531,27.7763,27.7934,71119.0
2020-05-04 12:40:00,32.57,32.62,32.57,32.59,22668.0,27.7848,27.8275,27.7848,27.8019,22668.0
2020-05-04 12:50:00,32.59,32.63,32.57,32.59,24737.0,27.8019,27.836,27.7848,27.8019,24737.0
2020-05-04 13:00:00,32.59,32.64,32.58,32.62,17439.0,27.8019,27.8446,27.7934,27.8275,17439.0
2020-05-04 13:10:00,32.61,32.62,32.56,32.58,36917.0,27.819,27.8275,27.7763,27.7934,36917.0
2020-05-04 13:20:00,32.58,32.63,32.57,32.62,20524.0,27.7934,27.836,27.7848,27.8275,20524.0
2020-05-04 13:30:00,32.63,32.68,32.59,32.63,23286.0,27.836,27.8787,27.8019,27.836,23286.0
2020-05-04 13:40:00,32.64,32.68,32.6,32.66,16546.0,27.8446,27.8787,27.8104,27.8616,16546.0
2020-05-04 13:50:00,32.66,32.74,32.65,32.69,22950.0,27.8616,27.9299,27.8531,27.8872,22950.0
2020-05-04 14:00:00,32.69,32.74,32.68,32.7,25170.0,27.8872,27.9299,27.8787,27.8957,25170.0
2020-05-04 14:10:00,32.71,32.84,32.71,32.75,53886.0,27.9043,28.0152,27.9043,27.9384,53886.0
2020-05-04 14:20:00,32.75,32.77,32.64,32.65,19661.0,27.9384,27.9555,27.8446,27.8531,19661.0
2020-05-04 14:30:00,32.64,32.69,32.59,32.6,18589.0,27.8446,27.8872,27.8019,27.8104,18589.0
2020-05-04 14:40:00,32.59,32.67,32.59,32.67,25409.0,27.8019,27.8701,27.8019,27.8701,25409.0
2020-05-04 14:50:00,32.67,32.8,32.67,32.77,20302.0,27.8701,27.981,27.8701,27.9555,20302.0
2020-05-04 15:00:00,32.76,32.84,32.75,32.84,53431.0,27.9469,28.0152,27.9384,28.0152,53431.0
2020-05-04 15:10:00,32.83,33.05,32.83,32.87,62895.0,28.0066,28.1943,28.0066,28.0408,62895.0
2020-05-04 15:20:00,32.88,33.0,32.85,32.95,29767.0,28.0493,28.1517,28.0237,28.109,29767.0
2020-05-04 15:30:00,32.95,33.04,32.94,33.0,36511.0,28.109,28.1858,28.1005,28.1517,36511.0
2020-05-04 15:40:00,33.01,33.11,32.97,33.06,96754.0,28.1602,28.2455,28.1261,28.2029,96754.0
2020-05-04 15:50:00,33.05,33.05,32.8,32.95,206080.0,28.1943,28.1943,27.981,28.109,206080.0
2020-05-05 09:30:00,33.32,33.92,33.32,33.74,85271.0,28.4247,28.9365,28.4247,28.7829,85271.0
2020-05-05 09:40:00,33.77,33.95,33.74,33.95,82550.0,28.8085,28.9621,28.7829,28.9621,82550.0
2020-05-05 09:50:00,33.96,34.11,33.96,34.07,56184.0,28.9706,29.0986,28.9706,29.0645,56184.0
2020-05-05 10:00:00,34.06,34.1,33.89,34.02,45007.0,29.0559,29.0901,28.9109,29.0218,45007.0
2020-05-05 10:10:00,34.01,34.05,33.61,33.62,190930.0,29.0133,29.0474,28.672,28.6806,190930.0
2020-05-05 10:20:00,33.6,33.62,33.28,33.35,69955.0,28.6635,28.6806,28.3905,28.4502,69955.0
2020-05-05 10:30:00,33.31,33.34,33.02,33.13,39868.0,28.4161,28.4417,28.1687,28.2626,39868.0
2020-05-05 10:40:00,33.14,33.25,33.0,33.0,65573.0,28.2711,28.3649,28.1517,28.1517,65573.0
2020-05-05 10:50:00,32.98,33.09,32.88,33.09,56442.0,28.1346,28.2284,28.0493,28.2284,56442.0
2020-05-05 11:00:00,33.11,33.22,33.09,33.16,36375.0,28.2455,28.3393,28.2284,28.2882,36375.0
2020-05-05 11:10:00,33.16,33.17,32.93,33.02,43647.0,28.2882,28.2967,28.092,28.1687,43647.0
2020-05-05 11:20:00,33.03,33.12,32.95,33.01,55625.0,28.1773,28.254,28.109,28.1602,55625.0
2020-05-05 11:30:00,33.01,33.09,32.98,33.07,59428.0,28.1602,28.2284,28.1346,28.2114,59428.0
2020-05-05 11:40:00,33.06,33.12,32.96,32.97,36805.0,28.2029,28.254,28.1175,28.1261,36805.0
2020-05-05 11:50:00,32.97,33.01,32.92,32.98,44583.0,28.1261,28.1602,28.0834,28.1346,44583.0
2020-05-05 12:00:00,32.99,33.02,32.9,33.01,31160.0,28.1431,28.1687,28.0664,28.1602,31160.0
2020-05-05 12:10:00,33.0,33.06,32.91,32.96,39821.0,28.1517,28.2029,28.0749,28.1175,39821.0
2020-05-05 12:20:00,32.95,33.05,32.93,33.02,33291.0,28.109,28.1943,28.092,28.1687,33291.0
2020-05-05 12:30:00,33.03,33.09,33.0,33.0,29042.0,28.1773,28.2284,28.1517,28.1517,29042.0
2020-05-05 12:40:00,33.0,33.04,32.92,32.93,59476.0,28.1517,28.1858,28.0834,28.092,59476.0
2020-05-05 12:50:00,32.93,33.0,32.91,32.91,49361.0,28.092,28.1517,28.0749,28.0749,49361.0
2020-05-05 13:00:00,32.91,33.0,32.9,33.0,29207.0,28.0749,28.1517,28.0664,28.1517,29207.0
2020-05-05 13:10:00,33.0,33.14,32.99,33.12,31368.0,28.1517,28.2711,28.1431,28.254,31368.0
2020-05-05 13:20:00,33.11,33.13,33.03,33.09,26511.0,28.2455,28.2626,28.1773,28.2284,26511.0
2020-05-05 13:30:00,33.09,33.13,33.05,33.12,30416.0,28.2284,28.2626,28.1943,28.254,30416.0
2020-05-05 13:40:00,33.13,33.13,33.07,33.08,22797.0,28.2626,28.2626,28.2114,28.2199,22797.0
2020-05-05 13:50:00,33.07,33.1,32.98,32.99,30928.0,28.2114,28.237,28.1346,28.1431,30928.0
2020-05-05 14:00:00,32.99,33.04,32.96,33.04,28384.0,28.1431,28.1858,28.1175,28.1858,28384.0
2020-05-05 14:10:00,33.03,33.1,33.01,33.08,24012.0,28.1773,28.237,28.1602,28.2199,24012.0
2020-05-05 14:20:00,33.09,33.11,32.96,32.96,26734.0,28.2284,28.2455,28.1175,28.1175,26734.0
2020-05-05 14:30:00,32.96,33.0,32.91,32.95,56421.0,28.1175,28.1517,28.0749,28.109,56421.0
2020-05-05 14:40:00,32.94,33.08,32.93,33.04,75637.0,28.1005,28.2199,28.092,28.1858,75637.0
2020-05-05 14:50:00,33.04,33.11,33.04,33.11,37975.0,28.1858,28.2455,28.1858,28.2455,37975.0
2020-05-05 15:00:00,33.1,33.1,32.96,33.02,39385.0,28.237,28.237,28.1175,28.1687,39385.0
2020-05-05 15:10:00,33.02,33.03,32.9,32.92,66677.0,28.1687,28.1773,28.0664,28.0834,66677.0
2020-05-05 15:20:00,32.93,33.03,32.89,32.95,59089.0,28.092,28.1773,28.0578,28.109,59089.0
2020-05-05 15:30:00,32.94,32.98,32.89,32.96,115775.0,28.1005,28.1346,28.0578,28.1175,115775.0
2020-05-05 15:40:00,32.97,33.0,32.91,32.93,86573.0,28.1261,28.1517,28.0749,28.092,86573.0
2020-05-05 15:50:00,32.93,33.02,32.9,32.93,222127.0,28.092,28.1687,28.0664,28.092,222127.0
2020-05-06 09:30:00,33.05,33.06,32.72,32.76,31725.0,28.1943,28.2029,27.9128,27.9469,31725.0
2020-05-06 09:40:00,32.79,32.85,32.68,32.68,25687.0,27.9725,28.0237,27.8787,27.8787,25687.0
2020-05-06 09:50:00,32.66,32.71,32.25,32.25,20187.0,27.8616,27.9043,27.5119,27.5119,20187.0
2020-05-06 10:00:00,32.25,32.32,32.18,32.3,34318.0,27.5119,27.5716,27.4521,27.5545,34318.0
2020-05-06 10:10:00,32.29,32.4,32.21,32.38,33194.0,27.546,27.6398,27.4777,27.6228,33194.0
2020-05-06 10:20:00,32.39,32.48,32.38,32.45,25011.0,27.6313,27.7081,27.6228,27.6825,25011.0
2020-05-06 10:30:00,32.46,32.64,32.46,32.59,34776.0,27.691,27.8446,27.691,27.8019,34776.0
2020-05-06 10:40:00,32.59,32.8,32.59,32.77,26260.0,27.8019,27.981,27.8019,27.9555,26260.0
2020-05-06 10:50:00,32.77,32.78,32.65,32.7,49689.0,27.9555,27.964,27.8531,27.8957,49689.0
2020-05-06 11:00:00,32.7,32.75,32.67,32.73,35153.0,27.8957,27.9384,27.8701,27.9213,35153.0
2020-05-06 11:10:00,32.73,32.74,32.68,32.7,40110.0,27.9213,27.9299,27.8787,27.8957,40110.0
2020-05-06 11:20:00,32.7,32.7,32.57,32.66,37765.0,27.8957,27.8957,27.7848,27.8616,37765.0
2020-05-06 11:30:00,32.66,32.77,32.62,32.75,24998.0,27.8616,27.9555,27.8275,27.9384,24998.0
2020-05-06 11:40:00,32.75,32.83,32.73,32.73,62054.0,27.9384,28.0066,27.9213,27.9213,62054.0
2020-05-06 11:50:00,32.7,32.82,32.65,32.77,29615.0,27.8957,27.9981,27.8531,27.9555,29615.0
2020-05-06 12:00:00,32.77,32.85,32.74,32.76,28514.0,27.9555,28.0237,27.9299,27.9469,28514.0
2020-05-06 12:10:00,32.75,32.79,32.68,32.75,38955.0,27.9384,27.9725,27.8787,27.9384,38955.0
2020-05-06 12:20:00,32.74,32.8,32.71,32.78,51612.0,27.9299,27.981,27.9043,27.964,51612.0
2020-05-06 12:30:00,32.79,32.84,32.76,32.78,23814.0,27.9725,28.0152,27.9469,27.964,23814.0
2020-05-06 12:40:00,32.78,32.8,32.73,32.78,19097.0,27.964,27.981,27.9213,27.964,19097.0
2020-05-06 12:50:00,32.78,32.81,32.77,32.77,20614.0,27.964,27.9896,27.9555,27.9555,20614.0
2020-05-06 13:00:00,32.78,32.79,32.77,32.77,44776.0,27.964,27.9725,27.9555,27.9555,44776.0
2020-05-06 13:10:00,32.77,32.8,32.75,32.8,27667.0,27.9555,27.981,27.9384,27.981,27667.0
2020-05-06 13:20:00,32.8,32.81,32.7,32.78,26139.0,27.981,27.9896,27.8957,27.964,26139.0
2020-05-06 13:30:00,32.78,32.83,32.77,32.82,28031.0,27.964,28.0066,27.9555,27.9981,28031.0
2020-05-06 13:40:00,32.8,32.84,32.79,32.79,16141.0,27.981,28.0152,27.9725,27.9725,16141.0
2020-05-06 13:50:00,32.79,32.84,32.77,32.81,27578.0,27.9725,28.0152,27.9555,27.9896,27578.0
2020-05-06 14:00:00,32.8,32.8,32.71,32.77,22820.0,27.981,27.981,27.9043,27.9555,22820.0
2020-05-06 14:10:00,32.77,32.79,32.74,32.77,38642.0,27.9555,27.9725,27.9299,27.9555,38642.0
2020-05-06 14:20:00,32.77,32.8,32.76,32.77,39055.0,27.9555,27.981,27.9469,27.9555,39055.0
2020-05-06 14:30:00,32.76,32.78,32.74,32.76,44794.0,27.9469,27.964,27.9299,27.9469,44794.0
2020-05-06 14:40:00,32.75,32.84,32.75,32.8,31835.0,27.9384,28.0152,27.9384,27.981,31835.0
2020-05-06 14:50:00,32.8,32.82,32.76,32.79,36571.0,27.981,27.9981,27.9469,27.9725,36571.0
2020-05-06 15:00:00,32.79,32.85,32.76,32.84,53414.0,27.9725,28.0237,27.9469,28.0152,53414.0
2020-05-06 15:10:00,32.84,32.93,32.76,32.78,51115.0,28.0152,28.092,27.9469,27.964,51115.0
2020-05-06 15:20:00,32.78,32.82,32.72,32.78,65084.0,27.964,27.9981,27.9128,27.964,65084.0
2020-05-06 15:30:00,32.78,32.8,32.74,32.77,203761.0,27.964,27.981,27.9299,27.9555,203761.0
2020-05-06 15:40:00,32.77,32.78,32.68,32.75,154658.0,27.9555,27.964,27.8787,27.9384,154658.0
2020-05-06 15:50:00,32.76,32.78,32.69,32.73,271180.0,27.9469,27.964,27.8872,27.9213,271180.0
2020-05-07 09:30:00,32.63,33.03,31.83,32.23,137406.0,27.836,28.1773,27.1536,27.4948,137406.0
2020-05-07 09:40:00,32.24,32.4,32.07,32.25,63625.0,27.5033,27.6398,27.3583,27.5119,63625.0
2020-05-07 09:50:00,32.25,32.45,32.06,32.34,102581.0,27.5119,27.6825,27.3498,27.5886,102581.0
2020-05-07 10:00:00,32.3,32.37,32.16,32.25,131509.0,27.5545,27.6142,27.4351,27.5119,131509.0
2020-05-07 10:10:00,32.25,32.31,32.07,32.11,84355.0,27.5119,27.563,27.3583,27.3924,84355.0
2020-05-07 10:20:00,32.1,32.16,32.06,32.09,44093.0,27.3839,27.4351,27.3498,27.3754,44093.0
2020-05-07 10:30:00,32.1,32.23,32.08,32.2,45739.0,27.3839,27.4948,27.3668,27.4692,45739.0
2020-05-07 10:40:00,32.16,32.19,32.02,32.08,80304.0,27.4351,27.4607,27.3156,27.3668,80304.0
2020-05-07 10:50:00,32.07,32.08,31.82,31.84,72202.0,27.3583,27.3668,27.145,27.1621,72202.0
2020-05-07 11:00:00,31.82,31.86,31.69,31.69,127530.0,27.145,27.1792,27.0341,27.0341,127530.0
2020-05-07 11:10:00,31.69,31.8,31.6,31.64,44298.0,27.0341,27.128,26.9574,26.9915,44298.0
2020-05-07 11:20:00,31.66,31.71,31.44,31.51,74717.0,27.0085,27.0512,26.8209,26.8806,74717.0
2020-05-07 11:30:00,31.52,31.61,31.4,31.43,49605.0,26.8891,26.9659,26.7867,26.8123,49605.0
2020-05-07 11:40:00,31.46,31.83,31.46,31.76,79905.0,26.8379,27.1536,26.8379,27.0938,79905.0
2020-05-07 11:50:00,31.8,31.9,31.71,31.89,35558.0,27.128,27.2133,27.0512,27.2047,35558.0
2020-05-07 12:00:00,31.9,32.03,31.83,32.01,61052.0,27.2133,27.3242,27.1536,27.3071,61052.0
2020-05-07 12:10:00,32.01,32.12,31.95,32.11,37724.0,27.3071,27.401,27.2559,27.3924,37724.0
2020-05-07 12:20:00,32.1,32.22,32.1,32.13,28124.0,27.3839,27.4863,27.3839,27.4095,28124.0
2020-05-07 12:30:00,32.13,32.18,32.08,32.09,34774.0,27.4095,27.4521,27.3668,27.3754,34774.0
2020-05-07 12:40:00,32.1,32.13,32.02,32.02,33362.0,27.3839,27.4095,27.3156,27.3156,33362.0
2020-05-07 12:50:00,32.03,32.12,32.03,32.11,33539.0,27.3242,27.401,27.3242,27.3924,33539.0
2020-05-07 13:00:00,32.12,32.22,32.01,32.19,71242.0,27.401,27.4863,27.3071,27.4607,71242.0
2020-05-07 13:10:00,32.19,32.19,31.99,32.01,22908.0,27.4607,27.4607,27.2901,27.3071,22908.0
2020-05-07 13:20:00,32.02,32.07,31.97,31.97,27969.0,27.3156,27.3583,27.273,27.273,27969.0
2020-05-07 13:30:00,31.98,32.1,31.86,32.09,56798.0,27.2815,27.3839,27.1792,27.3754,56798.0
2020-05-07 13:40:00,32.08,32.22,32.08,32.16,32999.0,27.3668,27.4863,27.3668,27.4351,32999.0
2020-05-07 13:50:00,32.15,32.19,32.06,32.11,44373.0,27.4265,27.4607,27.3498,27.3924,44373.0
2020-05-07 14:00:00,32.09,32.18,32.07,32.18,22100.0,27.3754,27.4521,27.3583,27.4521,22100.0
2020-05-07 14:10:00,32.19,32.34,32.18,32.25,36102.0,27.4607,27.5886,27.4521,27.5119,36102.0
2020-05-07 14:20:00,32.24,32.25,32.17,32.2,30040.0,27.5033,27.5119,27.4436,27.4692,30040.0
2020-05-07 14:30:00,32.2,32.2,32.11,32.13,40572.0,27.4692,27.4692,27.3924,27.4095,40572.0
2020-05-07 14:40:00,32.13,32.15,32.11,32.13,52247.0,27.4095,27.4265,27.3924,27.4095,52247.0
2020-05-07 14:50:00,32.13,32.17,32.11,32.12,35508.0,27.4095,27.4436,27.3924,27.401,35508.0
2020-05-07 15:00:00,32.11,32.15,32.1,32.13,62953.0,27.3924,27.4265,27.3839,27.4095,62953.0
2020-05-07 15:10:00,32.13,32.15,32.09,32.12,54083.0,27.4095,27.4265,27.3754,27.401,54083.0
2020-05-07 15:20:00,32.13,32.15,32.1,32.12,36020.0,27.4095,27.4265,27.3839,27.401,36020.0
2020-05-07 15:30:00,32.11,32.15,32.1,32.13,78413.0,27.3924,27.4265,27.3839,27.4095,78413.0
2020-05-07 15:40:00,32.12,32.22,32.1,32.15,99409.0,27.401,27.4863,27.3839,27.4265,99409.0
2020-05-07 15:50:00,32.14,32.18,32.09,32.12,292343.0,27.418,27.4521,27.3754,27.401,292343.0
2020-05-08 09:30:00,32.5,32.75,32.29,32.54,62684.0,27.7251,27.9384,27.546,27.7592,62684.0
2020-05-08 09:40:00,32.51,32.98,32.51,32.98,130948.0,27.7337,28.1346,27.7337,28.1346,130948.0
2020-05-08 09:50:00,32.98,33.02,32.8,33.02,34129.0,28.1346,28.1687,27.981,28.1687,34129.0
2020-05-08 10:00:00,33.01,33.18,33.01,33.11,31789.0,28.1602,28.3052,28.1602,28.2455,31789.0
2020-05-08 10:10:00,33.1,33.3,33.1,33.28,73367.0,28.237,28.4076,28.237,28.3905,73367.0
2020-05-08 10:20:00,33.28,33.37,33.12,33.17,29882.0,28.3905,28.4673,28.254,28.2967,29882.0
2020-05-08 10:30:00,33.16,33.23,32.98,33.08,31689.0,28.2882,28.3479,28.1346,28.2199,31689.0
2020-05-08 10:40:00,33.13,33.33,33.11,33.33,33383.0,28.2626,28.4332,28.2455,28.4332,33383.0
2020-05-08 10:50:00,33.35,33.39,33.14,33.2,40616.0,28.4502,28.4844,28.2711,28.3223,40616.0
2020-05-08 11:00:00,33.18,33.23,33.14,33.17,42710.0,28.3052,28.3479,28.2711,28.2967,42710.0
2020-05-08 11:10:00,33.17,33.33,33.15,33.25,39547.0,28.2967,28.4332,28.2796,28.3649,39547.0
2020-05-08 11:20:00,33.25,33.3,33.19,33.21,21451.0,28.3649,28.4076,28.3138,28.3308,21451.0
2020-05-08 11:30:00,33.22,33.22,33.05,33.08,36278.0,28.3393,28.3393,28.1943,28.2199,36278.0
2020-05-08 11:40:00,33.08,33.08,32.94,33.02,25163.0,28.2199,28.2199,28.1005,28.1687,25163.0
2020-05-08 11:50:00,33.02,33.1,33.0,33.09,18632.0,28.1687,28.237,28.1517,28.2284,18632.0
2020-05-08 12:00:00,33.09,33.21,33.09,33.15,33879.0,28.2284,28.3308,28.2284,28.2796,33879.0
2020-05-08 12:10:00,33.14,33.23,33.0,33.09,25803.0,28.2711,28.3479,28.1517,28.2284,25803.0
2020-05-08 12:20:00,33.08,33.09,32.99,33.03,14444.0,28.2199,28.2284,28.1431,28.1773,14444.0
2020-05-08 12:30:00,33.02,33.04,32.92,33.03,25414.0,28.1687,28.1858,28.0834,28.1773,25414.0
2020-05-08 12:40:00,33.03,33.04,32.95,32.96,20232.0,28.1773,28.1858,28.109,28.1175,20232.0
2020-05-08 12:50:00,32.95,33.04,32.95,32.96,30011.0,28.109,28.1858,28.109,28.1175,30011.0
2020-05-08 13:00:00,32.95,33.04,32.95,33.04,31552.0,28.109,28.1858,28.109,28.1858,31552.0
2020-05-08 13:10:00,33.06,33.15,33.05,33.06,16292.0,28.2029,28.2796,28.1943,28.2029,16292.0
2020-05-08 13:20:00,33.07,33.21,33.05,33.15,19276.0,28.2114,28.3308,28.1943,28.2796,19276.0
2020-05-08 13:30:00,33.15,33.16,33.0,33.08,21272.0,28.2796,28.2882,28.1517,28.2199,21272.0
2020-05-08 13:40:00,33.08,33.1,32.98,33.0,17484.0,28.2199,28.237,28.1346,28.1517,17484.0
2020-05-08 13:50:00,33.0,33.02,32.96,32.96,21949.0,28.1517,28.1687,28.1175,28.1175,21949.0
2020-05-08 14:00:00,32.96,33.05,32.9,33.01,28239.0,28.1175,28.1943,28.0664,28.1602,28239.0
2020-05-08 14:10:00,33.01,33.03,32.94,32.94,31200.0,28.1602,28.1773,28.1005,28.1005,31200.0
2020-05-08 14:20:00,32.94,32.97,32.85,32.9,31274.0,28.1005,28.1261,28.0237,28.0664,31274.0
2020-05-08 14:30:00,32.9,32.9,32.81,32.81,26864.0,28.0664,28.0664,27.9896,27.9896,26864.0
2020-05-08 14:40:00,32.82,32.96,32.8,32.92,32143.0,27.9981,28.1175,27.981,28.0834,32143.0
2020-05-08 14:50:00,32.93,32.96,32.82,32.87,34122.0,28.092,28.1175,27.9981,28.0408,34122.0
2020-05-08 15:00:00,32.86,32.89,32.8,32.84,45189.0,28.0322,28.0578,27.981,28.0152,45189.0
2020-05-08 15:10:00,32.84,32.91,32.77,32.91,52395.0,28.0152,28.0749,27.9555,28.0749,52395.0
2020-05-08 15:20:00,32.91,32.94,32.86,32.91,55094.0,28.0749,28.1005,28.0322,28.0749,55094.0
2020-05-08 15:30:00,32.91,33.05,32.91,32.93,78146.0,28.0749,28.1943,28.0749,28.092,78146.0
2020-05-08 15:40:00,32.93,32.96,32.84,32.9,84373.0,28.092,28.1175,28.0152,28.0664,84373.0
2020-05-08 15:50:00,32.9,32.96,32.69,32.77,289926.0,28.0664,28.1175,27.8872,27.9555,289926.0
2020-05-11 09:30:00,32.43,32.43,32.08,32.15,27506.0,27.6654,27.6654,27.3668,27.4265,27506.0
2020-05-11 09:40:00,32.15,32.15,31.88,31.94,47523.0,27.4265,27.4265,27.1962,27.2474,47523.0
2020-05-11 09:50:00,31.97,32.02,31.89,31.98,28211.0,27.273,27.3156,27.2047,27.2815,28211.0
2020-05-11 10:00:00,31.98,32.2,31.98,32.15,36182.0,27.2815,27.4692,27.2815,27.4265,36182.0
2020-05-11 10:10:00,32.16,32.22,32.09,32.14,42542.0,27.4351,27.4863,27.3754,27.418,42542.0
2020-05-11 10:20:00,32.15,32.28,32.13,32.2,30673.0,27.4265,27.5374,27.4095,27.4692,30673.0
2020-05-11 10:30:00,32.2,32.42,32.13,32.33,66014.0,27.4692,27.6569,27.4095,27.5801,66014.0
2020-05-11 10:40:00,32.33,32.46,32.28,32.4,32759.0,27.5801,27.691,27.5374,27.6398,32759.0
2020-05-11 10:50:00,32.39,32.48,32.31,32.34,33494.0,27.6313,27.7081,27.563,27.5886,33494.0
2020-05-11 11:00:00,32.31,32.53,32.29,32.45,85042.0,27.563,27.7507,27.546,27.6825,85042.0
2020-05-11 11:10:00,32.46,32.49,32.32,32.41,40245.0,27.691,27.7166,27.5716,27.6483,40245.0
2020-05-11 11:20:00,32.42,32.54,32.39,32.52,39787.0,27.6569,27.7592,27.6313,27.7422,39787.0
2020-05-11 11:30:00,32.52,32.67,32.48,32.67,75077.0,27.7422,27.8701,27.7081,27.8701,75077.0
2020-05-11 11:40:00,32.67,32.67,32.5,32.54,20028.0,27.8701,27.8701,27.7251,27.7592,20028.0
2020-05-11 11:50:00,32.55,32.56,32.49,32.56,28188.0,27.7678,27.7763,27.7166,27.7763,28188.0
2020-05-11 12:00:00,32.57,32.62,32.49,32.56,42957.0,27.7848,27.8275,27.7166,27.7763,42957.0
2020-05-11 12:10:00,32.57,32.63,32.52,32.63,60262.0,27.7848,27.836,27.7422,27.836,60262.0
2020-05-11 12:20:00,32.62,32.66,32.59,32.6,25254.0,27.8275,27.8616,27.8019,27.8104,25254.0
2020-05-11 12:30:00,32.61,32.65,32.57,32.63,22366.0,27.819,27.8531,27.7848,27.836,22366.0
2020-05-11 12:40:00,32.63,32.64,32.58,32.59,40121.0,27.836,27.8446,27.7934,27.8019,40121.0
2020-05-11 12:50:00,32.59,32.65,32.58,32.63,19493.0,27.8019,27.8531,27.7934,27.836,19493.0
2020-05-11 13:00:00,32.64,32.7,32.58,32.65,17052.0,27.8446,27.8957,27.7934,27.8531,17052.0
2020-05-11 13:10:00,32.66,32.75,32.59,32.59,28781.0,27.8616,27.9384,27.8019,27.8019,28781.0
2020-05-11 13:20:00,32.59,32.67,32.56,32.65,21014.0,27.8019,27.8701,27.7763,27.8531,21014.0
2020-05-11 13:30:00,32.67,32.74,32.63,32.72,16216.0,27.8701,27.9299,27.836,27.9128,16216.0
2020-05-11 13:40:00,32.72,32.74,32.69,32.72,22401.0,27.9128,27.9299,27.8872,27.9128,22401.0
2020-05-11 13:50:00,32.75,32.76,32.68,32.7,24346.0,27.9384,27.9469,27.8787,27.8957,24346.0
2020-05-11 14:00:00,32.7,32.73,32.66,32.7,44964.0,27.8957,27.9213,27.8616,27.8957,44964.0
2020-05-11 14:10:00,32.69,32.75,32.6,32.7,69392.0,27.8872,27.9384,27.8104,27.8957,69392.0
2020-05-11 14:20:00,32.7,32.71,32.59,32.62,20316.0,27.8957,27.9043,27.8019,27.8275,20316.0
2020-05-11 14:30:00,32.63,32.73,32.62,32.71,45190.0,27.836,27.9213,27.8275,27.9043,45190.0
2020-05-11 14:40:00,32.7,32.72,32.62,32.62,29879.0,27.8957,27.9128,27.8275,27.8275,29879.0
2020-05-11 14:50:00,32.63,32.69,32.62,32.64,23899.0,27.836,27.8872,27.8275,27.8446,23899.0
2020-05-11 15:00:00,32.66,32.74,32.66,32.68,27761.0,27.8616,27.9299,27.8616,27.8787,27761.0
2020-05-11 15:10:00,32.68,32.72,32.64,32.69,26503.0,27.8787,27.9128,27.8446,27.8872,26503.0
2020-05-11 15:20:00,32.68,32.7,32.61,32.68,70509.0,27.8787,27.8957,27.819,27.8787,70509.0
2020-05-11 15:30:00,32.67,32.69,32.58,32.6,87400.0,27.8701,27.8872,27.7934,27.8104,87400.0
2020-05-11 15:40:00,32.61,32.63,32.57,32.58,131009.0,27.819,27.836,27.7848,27.7934,131009.0
2020-05-11 15:50:00,32.6,32.62,32.5,32.5,291981.0,27.8104,27.8275,27.7251,27.7251,291981.0
2020-05-12 09:30:00,32.58,32.78,32.51,32.76,39062.0,27.7934,27.964,27.7337,27.9469,39062.0
2020-05-12 09:40:00,32.74,32.85,32.44,32.48,54091.0,27.9299,28.0237,27.6739,27.7081,54091.0
2020-05-12 09:50:00,32.46,32.56,32.39,32.5,41680.0,27.691,27.7763,27.6313,27.7251,41680.0
2020-05-12 10:00:00,32.5,32.58,32.39,32.45,77194.0,27.7251,27.7934,27.6313,27.6825,77194.0
2020-05-12 10:10:00,32.45,32.51,32.36,32.43,39625.0,27.6825,27.7337,27.6057,27.6654,39625.0
2020-05-12 10:20:00,32.42,32.45,32.26,32.29,56728.0,27.6569,27.6825,27.5204,27.546,56728.0
2020-05-12 10:30:00,32.3,32.35,32.25,32.32,62655.0,27.5545,27.5972,27.5119,27.5716,62655.0
2020-05-12 10:40:00,32.33,32.35,32.19,32.26,100814.0,27.5801,27.5972,27.4607,27.5204,100814.0
2020-05-12 10:50:00,32.25,32.34,32.23,32.3,37023.0,27.5119,27.5886,27.4948,27.5545,37023.0
2020-05-12 11:00:00,32.3,32.42,32.26,32.42,44045.0,27.5545,27.6569,27.5204,27.6569,44045.0
2020-05-12 11:10:00,32.44,32.45,32.26,32.31,54053.0,27.6739,27.6825,27.5204,27.563,54053.0
2020-05-12 11:20:00,32.32,32.38,32.3,32.34,25755.0,27.5716,27.6228,27.5545,27.5886,25755.0
2020-05-12 11:30:00,32.34,32.38,32.24,32.26,40942.0,27.5886,27.6228,27.5033,27.5204,40942.0
2020-05-12 11:40:00,32.26,32.3,32.22,32.27,44017.0,27.5204,27.5545,27.4863,27.5289,44017.0
2020-05-12 11:50:00,32.28,32.35,32.27,32.32,12805.0,27.5374,27.5972,27.5289,27.5716,12805.0
2020-05-12 12:00:00,32.32,32.32,32.26,32.27,18750.0,27.5716,27.5716,27.5204,27.5289,18750.0
2020-05-12 12:10:00,32.27,32.33,32.26,32.32,16885.0,27.5289,27.5801,27.5204,27.5716,16885.0
2020-05-12 12:20:00,32.33,32.35,32.26,32.3,23649.0,27.5801,27.5972,27.5204,27.5545,23649.0
2020-05-12 12:30:00,32.3,32.47,32.29,32.47,20818.0,27.5545,27.6995,27.546,27.6995,20818.0
2020-05-12 12:40:00,32.47,32.47,32.38,32.4,27161.0,27.6995,27.6995,27.6228,27.6398,27161.0
2020-05-12 12:50:00,32.39,32.53,32.39,32.52,21815.0,27.6313,27.7507,27.6313,27.7422,21815.0
2020-05-12 13:00:00,32.51,32.51,32.43,32.44,18761.0,27.7337,27.7337,27.6654,27.6739,18761.0
2020-05-12 13:10:00,32.44,32.45,32.3,32.37,47436.0,27.6739,27.6825,27.5545,27.6142,47436.0
2020-05-12 13:20:00,32.36,32.43,32.33,32.41,21319.0,27.6057,27.6654,27.5801,27.6483,21319.0
2020-05-12 13:30:00,32.4,32.47,32.39,32.44,25365.0,27.6398,27.6995,27.6313,27.6739,25365.0
2020-05-12 13:40:00,32.44,32.5,32.43,32.47,22558.0,27.6739,27.7251,27.6654,27.6995,22558.0
2020-05-12 13:50:00,32.46,32.53,32.43,32.52,44767.0,27.691,27.7507,27.6654,27.7422,44767.0
2020-05-12 14:00:00,32.52,32.55,32.43,32.44,72722.0,27.7422,27.7678,27.6654,27.6739,72722.0
2020-05-12 14:10:00,32.44,32.46,32.41,32.45,34680.0,27.6739,27.691,27.6483,27.6825,34680.0
2020-05-12 14:20:00,32.46,32.49,32.41,32.44,63006.0,27.691,27.7166,27.6483,27.6739,63006.0
2020-05-12 14:30:00,32.44,32.55,32.41,32.5,30553.0,27.6739,27.7678,27.6483,27.7251,30553.0
2020-05-12 14:40:00,32.5,32.52,32.44,32.47,26818.0,27.7251,27.7422,27.6739,27.6995,26818.0
2020-05-12 14:50:00,32.47,32.52,32.42,32.45,58351.0,27.6995,27.7422,27.6569,27.6825,58351.0
2020-05-12 15:00:00,32.44,32.51,32.44,32.47,42670.0,27.6739,27.7337,27.6739,27.6995,42670.0
2020-05-12 15:10:00,32.47,32.53,32.44,32.47,35244.0,27.6995,27.7507,27.6739,27.6995,35244.0
2020-05-12 15:20:00,32.47,32.5,32.45,32.48,70184.0,27.6995,27.7251,27.6825,27.7081,70184.0
2020-05-12 15:30:00,32.48,32.49,32.34,32.37,159653.0,27.7081,27.7166,27.5886,27.6142,159653.0
2020-05-12 15:40:00,32.37,32.39,32.22,32.22,255809.0,27.6142,27.6313,27.4863,27.4863,255809.0
2020-05-12 15:50:00,32.21,32.27,32.05,32.06,363977.0,27.4777,27.5289,27.3412,27.3498,363977.0
2020-05-13 09:30:00,31.94,31.98,31.47,31.53,74383.0,27.2474,27.2815,26.8465,26.8976,74383.0
2020-05-13 09:40:00,31.53,31.88,31.42,31.77,43215.0,26.8976,27.1962,26.8038,27.1024,43215.0
2020-05-13 09:50:00,31.77,31.9,31.66,31.74,33930.0,27.1024,27.2133,27.0085,27.0768,33930.0
2020-05-13 10:00:00,31.75,31.79,31.63,31.69,54947.0,27.0853,27.1194,26.9829,27.0341,54947.0
2020-05-13 10:10:00,31.69,31.74,31.57,31.63,100156.0,27.0341,27.0768,26.9318,26.9829,100156.0
2020-05-13 10:20:00,31.63,31.81,31.54,31.79,26675.0,26.9829,27.1365,26.9062,27.1194,26675.0
2020-05-13 10:30:00,31.81,32.05,31.81,31.89,43630.0,27.1365,27.3412,27.1365,27.2047,43630.0
2020-05-13 10:40:00,31.92,31.96,31.8,31.81,85608.0,27.2303,27.2645,27.128,27.1365,85608.0
2020-05-13 10:50:00,31.82,31.96,31.68,31.69,71388.0,27.145,27.2645,27.0256,27.0341,71388.0
2020-05-13 11:00:00,31.68,31.7,31.4,31.45,87516.0,27.0256,27.0427,26.7867,26.8294,87516.0
2020-05-13 11:10:00,31.46,31.74,31.45,31.62,59063.0,26.8379,27.0768,26.8294,26.9744,59063.0
2020-05-13 11:20:00,31.62,31.64,31.3,31.5,99128.0,26.9744,26.9915,26.7014,26.872,99128.0
2020-05-13 11:30:00,31.51,31.68,31.47,31.56,49691.0,26.8806,27.0256,26.8465,26.9232,49691.0
2020-05-13 11:40:00,31.57,31.58,31.47,31.54,44030.0,26.9318,26.9403,26.8465,26.9062,44030.0
2020-05-13 11:50:00,31.55,31.58,31.41,31.58,114372.0,26.9147,26.9403,26.7953,26.9403,114372.0
2020-05-13 12:00:00,31.58,31.6,31.44,31.51,56058.0,26.9403,26.9574,26.8209,26.8806,56058.0
2020-05-13 12:10:00,31.52,31.57,31.15,31.17,83285.0,26.8891,26.9318,26.5735,26.5905,83285.0
2020-05-13 12:20:00,31.16,31.32,31.11,31.32,27668.0,26.582,26.7185,26.5393,26.7185,27668.0
2020-05-13 12:30:00,31.32,31.4,31.18,31.22,22688.0,26.7185,26.7867,26.5991,26.6332,22688.0
2020-05-13 12:40:00,31.22,31.33,31.19,31.33,26687.0,26.6332,26.727,26.6076,26.727,26687.0
2020-05-13 12:50:00,31.33,31.39,31.29,31.35,27931.0,26.727,26.7782,26.6929,26.7441,27931.0
2020-05-13 13:00:00,31.35,31.35,31.21,31.26,19635.0,26.7441,26.7441,26.6247,26.6673,19635.0
2020-05-13 13:10:00,31.26,31.5,31.26,31.49,18569.0,26.6673,26.872,26.6673,26.8635,18569.0
2020-05-13 13:20:00,31.48,31.48,31.34,31.36,19096.0,26.855,26.855,26.7356,26.7526,19096.0
2020-05-13 13:30:00,31.37,31.38,31.27,31.37,25909.0,26.7611,26.7697,26.6758,26.7611,25909.0
2020-05-13 13:40:00,31.39,31.41,31.26,31.31,11353.0,26.7782,26.7953,26.6673,26.71,11353.0
2020-05-13 13:50:00,31.33,31.33,31.24,31.32,78120.0,26.727,26.727,26.6502,26.7185,78120.0
2020-05-13 14:00:00,31.3,31.35,31.22,31.34,30464.0,26.7014,26.7441,26.6332,26.7356,30464.0
2020-05-13 14:10:00,31.33,31.49,31.33,31.41,34703.0,26.727,26.8635,26.727,26.7953,34703.0
2020-05-13 14:20:00,31.4,31.44,31.32,31.32,65966.0,26.7867,26.8209,26.7185,26.7185,65966.0
2020-05-13 14:30:00,31.33,31.39,31.25,31.32,48129.0,26.727,26.7782,26.6588,26.7185,48129.0
2020-05-13 14:40:00,31.33,31.35,31.19,31.24,38994.0,26.727,26.7441,26.6076,26.6502,38994.0
2020-05-13 14:50:00,31.24,31.26,31.16,31.17,66961.0,26.6502,26.6673,26.582,26.5905,66961.0
2020-05-13 15:00:00,31.17,31.31,31.17,31.24,35412.0,26.5905,26.71,26.5905,26.6502,35412.0
2020-05-13 15:10:00,31.24,31.31,31.2,31.31,43485.0,26.6502,26.71,26.6161,26.71,43485.0
2020-05-13 15:20:00,31.31,31.33,31.22,31.28,72835.0,26.71,26.727,26.6332,26.6844,72835.0
2020-05-13 15:30:00,31.28,31.47,31.25,31.43,113605.0,26.6844,26.8465,26.6588,26.8123,113605.0
2020-05-13 15:40:00,31.44,31.68,31.44,31.62,178487.0,26.8209,27.0256,26.8209,26.9744,178487.0
2020-05-13 15:50:00,31.6,31.84,31.56,31.76,293426.0,26.9574,27.1621,26.9232,27.0938,293426.0
2020-05-14 09:30:00,31.29,31.36,30.85,30.95,171739.0,26.6929,26.7526,26.3175,26.4029,171739.0
2020-05-14 09:40:00,30.97,30.97,30.77,30.79,75392.0,26.4199,26.4199,26.2493,26.2664,75392.0
2020-05-14 09:50:00,30.77,30.82,30.7,30.75,102016.0,26.2493,26.2919,26.1896,26.2322,102016.0
2020-05-14 10:00:00,30.75,30.86,30.69,30.83,97636.0,26.2322,26.3261,26.181,26.3005,97636.0
2020-05-14 10:10:00,30.83,31.24,30.82,31.22,72998.0,26.3005,26.6502,26.2919,26.6332,72998.0
2020-05-14 10:20:00,31.22,31.48,31.22,31.45,76069.0,26.6332,26.855,26.6332,26.8294,76069.0
2020-05-14 10:30:00,31.45,31.97,31.43,31.93,51342.0,26.8294,27.273,26.8123,27.2389,51342.0
2020-05-14 10:40:00,31.94,31.98,31.69,31.98,56949.0,27.2474,27.2815,27.0341,27.2815,56949.0
2020-05-14 10:50:00,31.99,32.3,31.97,32.15,62345.0,27.2901,27.5545,27.273,27.4265,62345.0
2020-05-14 11:00:00,32.14,32.28,31.97,32.23,56915.0,27.418,27.5374,27.273,27.4948,56915.0
2020-05-14 11:10:00,32.24,32.47,32.24,32.42,52201.0,27.5033,27.6995,27.5033,27.6569,52201.0
2020-05-14 11:20:00,32.42,32.53,31.93,31.94,61792.0,27.6569,27.7507,27.2389,27.2474,61792.0
2020-05-14 11:30:00,31.94,31.97,31.69,31.72,65433.0,27.2474,27.273,27.0341,27.0597,65433.0
2020-05-14 11:40:00,31.73,31.8,31.59,31.78,18286.0,27.0683,27.128,26.9488,27.1109,18286.0
2020-05-14 11:50:00,31.79,32.08,31.77,32.06,39817.0,27.1194,27.3668,27.1024,27.3498,39817.0
2020-05-14 12:00:00,32.06,32.26,32.04,32.25,27158.0,27.3498,27.5204,27.3327,27.5119,27158.0
2020-05-14 12:10:00,32.25,32.37,32.22,32.23,27349.0,27.5119,27.6142,27.4863,27.4948,27349.0
2020-05-14 12:20:00,32.26,32.33,32.2,32.22,21379.0,27.5204,27.5801,27.4692,27.4863,21379.0
2020-05-14 12:30:00,32.23,32.35,32.19,32.25,23144.0,27.4948,27.5972,27.4607,27.5119,23144.0
2020-05-14 12:40:00,32.24,32.31,32.18,32.26,21283.0,27.5033,27.563,27.4521,27.5204,21283.0
2020-05-14 12:50:00,32.26,32.53,32.24,32.52,24947.0,27.5204,27.7507,27.5033,27.7422,24947.0
2020-05-14 13:00:00,32.53,32.53,32.34,32.37,19864.0,27.7507,27.7507,27.5886,27.6142,19864.0
2020-05-14 13:10:00,32.37,32.39,32.25,32.35,30344.0,27.6142,27.6313,27.5119,27.5972,30344.0
2020-05-14 13:20:00,32.35,32.45,32.34,32.45,25320.0,27.5972,27.6825,27.5886,27.6825,25320.0
2020-05-14 13:30:00,32.46,32.55,32.4,32.4,17331.0,27.691,27.7678,27.6398,27.6398,17331.0
2020-05-14 13:40:00,32.4,32.4,32.3,32.36,14649.0,27.6398,27.6398,27.5545,27.6057,14649.0
2020-05-14 13:50:00,32.36,32.37,32.29,32.31,27247.0,27.6057,27.6142,27.546,27.563,27247.0
2020-05-14 14:00:00,32.3,32.39,32.29,32.37,35941.0,27.5545,27.6313,27.546,27.6142,35941.0
2020-05-14 14:10:00,32.37,32.41,32.33,32.34,51947.0,27.6142,27.6483,27.5801,27.5886,51947.0
2020-05-14 14:20:00,32.34,32.47,32.3,32.39,44945.0,27.5886,27.6995,27.5545,27.6313,44945.0
2020-05-14 14:30:00,32.41,32.46,32.28,32.3,22570.0,27.6483,27.691,27.5374,27.5545,22570.0
2020-05-14 14:40:00,32.3,32.35,32.28,32.32,52236.0,27.5545,27.5972,27.5374,27.5716,52236.0
2020-05-14 14:50:00,32.3,32.41,32.29,32.34,31956.0,27.5545,27.6483,27.546,27.5886,31956.0
2020-05-14 15:00:00,32.33,32.48,32.32,32.41,37081.0,27.5801,27.7081,27.5716,27.6483,37081.0
2020-05-14 15:10:00,32.41,32.41,32.29,32.35,87752.0,27.6483,27.6483,27.546,27.5972,87752.0
2020-05-14 15:20:00,32.36,32.51,32.35,32.47,46045.0,27.6057,27.7337,27.5972,27.6995,46045.0
2020-05-14 15:30:00,32.47,32.55,32.41,32.47,96844.0,27.6995,27.7678,27.6483,27.6995,96844.0
2020-05-14 15:40:00,32.47,32.71,32.44,32.64,104242.0,27.6995,27.9043,27.6739,27.8446,104242.0
2020-05-14 15:50:00,32.65,32.7,32.55,32.67,135221.0,27.8531,27.8957,27.7678,27.8701,135221.0
2020-05-15 09:30:00,32.39,32.47,32.01,32.34,94154.0,27.6313,27.6995,27.3071,27.5886,94154.0
2020-05-15 09:40:00,32.34,32.62,32.22,32.52,51482.0,27.5886,27.8275,27.4863,27.7422,51482.0
2020-05-15 09:50:00,32.53,32.76,32.51,32.54,40212.0,27.7507,27.9469,27.7337,27.7592,40212.0
2020-05-15 10:00:00,32.56,32.65,32.47,32.58,108645.0,27.7763,27.8531,27.6995,27.7934,108645.0
2020-05-15 10:10:00,32.58,32.78,32.56,32.75,43981.0,27.7934,27.964,27.7763,27.9384,43981.0
2020-05-15 10:20:00,32.76,32.93,32.68,32.72,30313.0,27.9469,28.092,27.8787,27.9128,30313.0
2020-05-15 10:30:00,32.69,32.86,32.68,32.77,83444.0,27.8872,28.0322,27.8787,27.9555,83444.0
2020-05-15 10:40:00,32.8,32.89,32.75,32.86,41483.0,27.981,28.0578,27.9384,28.0322,41483.0
2020-05-15 10:50:00,32.86,32.86,32.71,32.8,46698.0,28.0322,28.0322,27.9043,27.981,46698.0
2020-05-15 11:00:00,32.79,32.8,32.52,32.54,47297.0,27.9725,27.981,27.7422,27.7592,47297.0
2020-05-15 11:10:00,32.52,32.64,32.52,32.55,37660.0,27.7422,27.8446,27.7422,27.7678,37660.0
2020-05-15 11:20:00,32.55,32.76,32.52,32.61,26428.0,27.7678,27.9469,27.7422,27.819,26428.0
2020-05-15 11:30:00,32.58,32.66,32.52,32.54,31908.0,27.7934,27.8616,27.7422,27.7592,31908.0
2020-05-15 11:40:00,32.54,32.57,32.47,32.52,70927.0,27.7592,27.7848,27.6995,27.7422,70927.0
2020-05-15 11:50:00,32.53,32.6,32.51,32.55,39664.0,27.7507,27.8104,27.7337,27.7678,39664.0
2020-05-15 12:00:00,32.55,32.81,32.52,32.8,24546.0,27.7678,27.9896,27.7422,27.981,24546.0
2020-05-15 12:10:00,32.8,32.81,32.62,32.65,22913.0,27.981,27.9896,27.8275,27.8531,22913.0
2020-05-15 12:20:00,32.65,32.73,32.6,32.64,34539.0,27.8531,27.9213,27.8104,27.8446,34539.0
2020-05-15 12:30:00,32.65,32.75,32.65,32.69,21870.0,27.8531,27.9384,27.8531,27.8872,21870.0
2020-05-15 12:40:00,32.69,32.77,32.56,32.62,54734.0,27.8872,27.9555,27.7763,27.8275,54734.0
2020-05-15 12:50:00,32.62,32.63,32.53,32.59,30417.0,27.8275,27.836,27.7507,27.8019,30417.0
2020-05-15 13:00:00,32.6,32.64,32.51,32.57,31118.0,27.8104,27.8446,27.7337,27.7848,31118.0
2020-05-15 13:10:00,32.58,32.64,32.54,32.62,30746.0,27.7934,27.8446,27.7592,27.8275,30746.0
2020-05-15 13:20:00,32.62,32.68,32.6,32.62,30637.0,27.8275,27.8787,27.8104,27.8275,30637.0
2020-05-15 13:30:00,32.62,32.73,32.57,32.68,22535.0,27.8275,27.9213,27.7848,27.8787,22535.0
2020-05-15 13:40:00,32.69,32.72,32.56,32.59,18688.0,27.8872,27.9128,27.7763,27.8019,18688.0
2020-05-15 13:50:00,32.59,32.66,32.56,32.57,18535.0,27.8019,27.8616,27.7763,27.7848,18535.0
2020-05-15 14:00:00,32.56,32.67,32.56,32.56,26126.0,27.7763,27.8701,27.7763,27.7763,26126.0
2020-05-15 14:10:00,32.56,32.59,32.51,32.53,33439.0,27.7763,27.8019,27.7337,27.7507,33439.0
2020-05-15 14:20:00,32.54,32.6,32.51,32.56,27608.0,27.7592,27.8104,27.7337,27.7763,27608.0
2020-05-15 14:30:00,32.56,32.57,32.5,32.54,118004.0,27.7763,27.7848,27.7251,27.7592,118004.0
2020-05-15 14:40:00,32.55,32.64,32.53,32.58,35997.0,27.7678,27.8446,27.7507,27.7934,35997.0
2020-05-15 14:50:00,32.59,32.64,32.52,32.53,40771.0,27.8019,27.8446,27.7422,27.7507,40771.0
2020-05-15 15:00:00,32.53,32.63,32.52,32.59,46474.0,27.7507,27.836,27.7422,27.8019,46474.0
2020-05-15 15:10:00,32.6,32.62,32.54,32.58,40245.0,27.8104,27.8275,27.7592,27.7934,40245.0
2020-05-15 15:20:00,32.56,32.66,32.52,32.52,43531.0,27.7763,27.8616,27.7422,27.7422,43531.0
2020-05-15 15:30:00,32.52,32.57,32.52,32.52,127634.0,27.7422,27.7848,27.7422,27.7422,127634.0
2020-05-15 15:40:00,32.52,32.7,32.52,32.69,132535.0,27.7422,27.8957,27.7422,27.8872,132535.0
2020-05-15 15:50:00,32.68,32.68,32.58,32.61,240075.0,27.8787,27.8787,27.7934,27.819,240075.0
2020-05-18 09:30:00,33.52,34.55,33.25,34.54,146788.0,28.5953,29.4739,28.3649,29.4654,146788.0
2020-05-18 09:40:00,34.51,34.77,34.36,34.71,102482.0,29.4398,29.6616,29.3119,29.6104,102482.0
2020-05-18 09:50:00,34.73,34.99,34.71,34.97,99622.0,29.6275,29.8493,29.6104,29.8322,99622.0
2020-05-18 10:00:00,35.0,35.04,34.86,34.89,125154.0,29.8578,29.892,29.7384,29.764,125154.0
2020-05-18 10:10:00,34.9,35.08,34.87,35.02,128911.0,29.7725,29.9261,29.7469,29.8749,128911.0
2020-05-18 10:20:00,35.02,35.08,34.96,35.02,55374.0,29.8749,29.9261,29.8237,29.8749,55374.0
2020-05-18 10:30:00,35.03,35.21,35.02,35.19,51891.0,29.8834,30.037,29.8749,30.0199,51891.0
2020-05-18 10:40:00,35.19,35.37,35.15,35.35,65470.0,30.0199,30.1735,29.9858,30.1564,65470.0
2020-05-18 10:50:00,35.34,35.36,35.2,35.26,56140.0,30.1479,30.1649,30.0284,30.0796,56140.0
2020-05-18 11:00:00,35.26,35.35,35.19,35.3,44411.0,30.0796,30.1564,30.0199,30.1138,44411.0
2020-05-18 11:10:00,35.3,35.32,35.22,35.3,51050.0,30.1138,30.1308,30.0455,30.1138,51050.0
2020-05-18 11:20:00,35.3,35.36,35.26,35.31,60330.0,30.1138,30.1649,30.0796,30.1223,60330.0
2020-05-18 11:30:00,35.31,35.32,35.25,35.26,58737.0,30.1223,30.1308,30.0711,30.0796,58737.0
2020-05-18 11:40:00,35.27,35.32,35.2,35.23,62681.0,30.0882,30.1308,30.0284,30.054,62681.0
2020-05-18 11:50:00,35.22,35.41,35.22,35.35,25980.0,30.0455,30.2076,30.0455,30.1564,25980.0
2020-05-18 12:00:00,35.34,35.45,35.31,35.41,36753.0,30.1479,30.2417,30.1223,30.2076,36753.0
2020-05-18 12:10:00,35.41,35.42,35.22,35.24,43402.0,30.2076,30.2161,30.0455,30.0626,43402.0
2020-05-18 12:20:00,35.23,35.38,35.2,35.35,38238.0,30.054,30.182,30.0284,30.1564,38238.0
2020-05-18 12:30:00,35.34,35.37,35.23,35.27,34282.0,30.1479,30.1735,30.054,30.0882,34282.0
2020-05-18 12:40:00,35.28,35.29,35.2,35.22,30820.0,30.0967,30.1052,30.0284,30.0455,30820.0
2020-05-18 12:50:00,35.23,35.24,35.19,35.21,52754.0,30.054,30.0626,30.0199,30.037,52754.0
2020-05-18 13:00:00,35.22,35.3,35.2,35.26,59980.0,30.0455,30.1138,30.0284,30.0796,59980.0
2020-05-18 13:10:00,35.26,35.3,35.2,35.24,45926.0,30.0796,30.1138,30.0284,30.0626,45926.0
2020-05-18 13:20:00,35.25,35.26,35.17,35.22,60902.0,30.0711,30.0796,30.0029,30.0455,60902.0
2020-05-18 13:30:00,35.22,35.34,35.19,35.33,38691.0,30.0455,30.1479,30.0199,30.1393,38691.0
2020-05-18 13:40:00,35.32,35.4,35.3,35.34,27219.0,30.1308,30.1991,30.1138,30.1479,27219.0
2020-05-18 13:50:00,35.35,35.43,35.34,35.43,20082.0,30.1564,30.2247,30.1479,30.2247,20082.0
2020-05-18 14:00:00,35.43,35.52,35.42,35.49,40683.0,30.2247,30.3014,30.2161,30.2758,40683.0
2020-05-18 14:10:00,35.49,35.54,35.39,35.41,54951.0,30.2758,30.3185,30.1905,30.2076,54951.0
2020-05-18 14:20:00,35.41,35.51,35.4,35.45,36493.0,30.2076,30.2929,30.1991,30.2417,36493.0
2020-05-18 14:30:00,35.45,35.55,35.44,35.5,48003.0,30.2417,30.327,30.2332,30.2844,48003.0
2020-05-18 14:40:00,35.5,35.55,35.42,35.44,53019.0,30.2844,30.327,30.2161,30.2332,53019.0
2020-05-18 14:50:00,35.43,35.46,35.29,35.35,54892.0,30.2247,30.2502,30.1052,30.1564,54892.0
2020-05-18 15:00:00,35.34,35.43,35.34,35.41,44678.0,30.1479,30.2247,30.1479,30.2076,44678.0
2020-05-18 15:10:00,35.4,35.42,35.32,35.4,68715.0,30.1991,30.2161,30.1308,30.1991,68715.0
2020-05-18 15:20:00,35.39,35.44,35.33,35.44,69080.0,30.1905,30.2332,30.1393,30.2332,69080.0
2020-05-18 15:30:00,35.43,35.61,35.42,35.61,101100.0,30.2247,30.3782,30.2161,30.3782,101100.0
2020-05-18 15:40:00,35.61,35.7,35.56,35.7,176551.0,30.3782,30.455,30.3356,30.455,176551.0
2020-05-18 15:50:00,35.7,35.83,35.51,35.54,473050.0,30.455,30.5659,30.2929,30.3185,473050.0
2020-05-19 09:30:00,35.27,35.39,35.07,35.11,71714.0,30.0882,30.1905,29.9175,29.9517,71714.0
2020-05-19 09:40:00,35.07,35.28,35.03,35.11,49598.0,29.9175,30.0967,29.8834,29.9517,49598.0
2020-05-19 09:50:00,35.11,35.3,35.03,35.3,39600.0,29.9517,30.1138,29.8834,30.1138,39600.0
2020-05-19 10:00:00,35.3,35.61,35.26,35.57,41075.0,30.1138,30.3782,30.0796,30.3441,41075.0
2020-05-19 10:10:00,35.56,35.75,35.48,35.52,68137.0,30.3356,30.4976,30.2673,30.3014,68137.0
2020-05-19 10:20:00,35.52,35.66,35.51,35.62,32008.0,30.3014,30.4209,30.2929,30.3867,32008.0
2020-05-19 10:30:00,35.63,35.79,35.62,35.78,53165.0,30.3953,30.5318,30.3867,30.5232,53165.0
2020-05-19 10:40:00,35.79,35.79,35.62,35.78,57499.0,30.5318,30.5318,30.3867,30.5232,57499.0
2020-05-19 10:50:00,35.79,35.9,35.78,35.86,34459.0,30.5318,30.6256,30.5232,30.5915,34459.0
2020-05-19 11:00:00,35.86,35.91,35.7,35.74,46744.0,30.5915,30.6341,30.455,30.4891,46744.0
2020-05-19 11:10:00,35.74,35.78,35.62,35.78,34147.0,30.4891,30.5232,30.3867,30.5232,34147.0
2020-05-19 11:20:00,35.78,35.94,35.77,35.93,44309.0,30.5232,30.6597,30.5147,30.6512,44309.0
2020-05-19 11:30:00,35.94,36.03,35.85,35.91,52878.0,30.6597,30.7365,30.5829,30.6341,52878.0
2020-05-19 11:40:00,35.91,35.99,35.73,35.76,51780.0,30.6341,30.7024,30.4806,30.5062,51780.0
2020-05-19 11:50:00,35.76,35.83,35.65,35.68,39210.0,30.5062,30.5659,30.4123,30.4379,39210.0
2020-05-19 12:00:00,35.69,35.75,35.66,35.69,27851.0,30.4465,30.4976,30.4209,30.4465,27851.0
2020-05-19 12:10:00,35.69,35.74,35.6,35.61,23734.0,30.4465,30.4891,30.3697,30.3782,23734.0
2020-05-19 12:20:00,35.61,35.68,35.59,35.6,52080.0,30.3782,30.4379,30.3611,30.3697,52080.0
2020-05-19 12:30:00,35.61,35.61,35.48,35.51,41566.0,30.3782,30.3782,30.2673,30.2929,41566.0
2020-05-19 12:40:00,35.51,35.61,35.5,35.59,32664.0,30.2929,30.3782,30.2844,30.3611,32664.0
2020-05-19 12:50:00,35.59,35.59,35.5,35.51,21442.0,30.3611,30.3611,30.2844,30.2929,21442.0
2020-05-19 13:00:00,35.52,35.64,35.51,35.62,20728.0,30.3014,30.4038,30.2929,30.3867,20728.0
2020-05-19 13:10:00,35.62,35.69,35.61,35.68,25285.0,30.3867,30.4465,30.3782,30.4379,25285.0
2020-05-19 13:20:00,35.68,35.73,35.65,35.68,26783.0,30.4379,30.4806,30.4123,30.4379,26783.0
2020-05-19 13:30:00,35.68,35.73,35.67,35.67,18619.0,30.4379,30.4806,30.4294,30.4294,18619.0
2020-05-19 13:40:00,35.68,35.77,35.68,35.77,23165.0,30.4379,30.5147,30.4379,30.5147,23165.0
2020-05-19 13:50:00,35.77,35.77,35.68,35.69,19345.0,30.5147,30.5147,30.4379,30.4465,19345.0
2020-05-19 14:00:00,35.68,35.69,35.6,35.66,27376.0,30.4379,30.4465,30.3697,30.4209,27376.0
2020-05-19 14:10:00,35.66,35.74,35.65,35.72,18684.0,30.4209,30.4891,30.4123,30.472,18684.0
2020-05-19 14:20:00,35.73,35.74,35.69,35.73,27374.0,30.4806,30.4891,30.4465,30.4806,27374.0
2020-05-19 14:30:00,35.73,35.77,35.71,35.73,27861.0,30.4806,30.5147,30.4635,30.4806,27861.0
2020-05-19 14:40:00,35.73,35.78,35.71,35.77,26388.0,30.4806,30.5232,30.4635,30.5147,26388.0
2020-05-19 14:50:00,35.77,35.81,35.5,35.55,81137.0,30.5147,30.5488,30.2844,30.327,81137.0
2020-05-19 15:00:00,35.54,35.75,35.5,35.75,47596.0,30.3185,30.4976,30.2844,30.4976,47596.0
2020-05-19 15:10:00,35.76,35.92,35.72,35.84,36360.0,30.5062,30.6427,30.472,30.5744,36360.0
2020-05-19 15:20:00,35.85,35.89,35.73,35.84,42690.0,30.5829,30.6171,30.4806,30.5744,42690.0
2020-05-19 15:30:00,35.83,35.84,35.63,35.65,54416.0,30.5659,30.5744,30.3953,30.4123,54416.0
2020-05-19 15:40:00,35.65,35.7,35.53,35.53,80469.0,30.4123,30.455,30.31,30.31,80469.0
2020-05-19 15:50:00,35.51,35.6,35.31,35.34,240936.0,30.2929,30.3697,30.1223,30.1479,240936.0
2020-05-20 09:30:00,35.93,36.63,35.93,36.51,132517.0,30.6512,31.2483,30.6512,31.146,132517.0
2020-05-20 09:40:00,36.5,36.76,36.33,36.64,76421.0,31.1374,31.3592,30.9924,31.2569,76421.0
2020-05-20 09:50:00,36.65,36.68,36.38,36.48,41597.0,31.2654,31.291,31.0351,31.1204,41597.0
2020-05-20 10:00:00,36.52,36.75,36.47,36.66,45297.0,31.1545,31.3507,31.1119,31.2739,45297.0
2020-05-20 10:10:00,36.67,36.78,36.54,36.57,45957.0,31.2825,31.3763,31.1716,31.1972,45957.0
2020-05-20 10:20:00,36.59,36.64,36.47,36.48,27627.0,31.2142,31.2569,31.1119,31.1204,27627.0
2020-05-20 10:30:00,36.47,36.55,36.39,36.45,25775.0,31.1119,31.1801,31.0436,31.0948,25775.0
2020-05-20 10:40:00,36.45,36.49,36.37,36.47,23914.0,31.0948,31.1289,31.0265,31.1119,23914.0
2020-05-20 10:50:00,36.47,36.47,36.14,36.14,23898.0,31.1119,31.1119,30.8303,30.8303,23898.0
2020-05-20 11:00:00,36.14,36.15,35.93,35.95,33525.0,30.8303,30.8389,30.6512,30.6683,33525.0
2020-05-20 11:10:00,35.96,36.25,35.91,36.23,42187.0,30.6768,30.9242,30.6341,30.9071,42187.0
2020-05-20 11:20:00,36.23,36.23,35.97,35.97,56446.0,30.9071,30.9071,30.6853,30.6853,56446.0
2020-05-20 11:30:00,35.98,36.0,35.84,35.89,29828.0,30.6938,30.7109,30.5744,30.6171,29828.0
2020-05-20 11:40:00,35.91,35.93,35.78,35.89,28088.0,30.6341,30.6512,30.5232,30.6171,28088.0
2020-05-20 11:50:00,35.9,35.98,35.89,35.95,16659.0,30.6256,30.6938,30.6171,30.6683,16659.0
2020-05-20 12:00:00,35.95,35.96,35.85,35.9,15823.0,30.6683,30.6768,30.5829,30.6256,15823.0
2020-05-20 12:10:00,35.91,35.93,35.78,35.83,21935.0,30.6341,30.6512,30.5232,30.5659,21935.0
2020-05-20 12:20:00,35.84,35.95,35.81,35.93,15107.0,30.5744,30.6683,30.5488,30.6512,15107.0
2020-05-20 12:30:00,35.94,35.95,35.86,35.9,36652.0,30.6597,30.6683,30.5915,30.6256,36652.0
2020-05-20 12:40:00,35.89,35.9,35.78,35.87,24138.0,30.6171,30.6256,30.5232,30.6,24138.0
2020-05-20 12:50:00,35.87,35.89,35.72,35.73,45550.0,30.6,30.6171,30.472,30.4806,45550.0
2020-05-20 13:00:00,35.73,35.75,35.6,35.6,43187.0,30.4806,30.4976,30.3697,30.3697,43187.0
2020-05-20 13:10:00,35.61,35.75,35.57,35.67,27603.0,30.3782,30.4976,30.3441,30.4294,27603.0
2020-05-20 13:20:00,35.67,35.72,35.63,35.7,40245.0,30.4294,30.472,30.3953,30.455,40245.0
2020-05-20 13:30:00,35.7,35.73,35.6,35.72,33030.0,30.455,30.4806,30.3697,30.472,33030.0
2020-05-20 13:40:00,35.72,35.8,35.71,35.72,22054.0,30.472,30.5403,30.4635,30.472,22054.0
2020-05-20 13:50:00,35.75,35.77,35.64,35.67,16421.0,30.4976,30.5147,30.4038,30.4294,16421.0
2020-05-20 14:00:00,35.68,35.71,35.51,35.61,33844.0,30.4379,30.4635,30.2929,30.3782,33844.0
2020-05-20 14:10:00,35.61,35.66,35.56,35.56,38712.0,30.3782,30.4209,30.3356,30.3356,38712.0
2020-05-20 14:20:00,35.56,35.8,35.56,35.79,38640.0,30.3356,30.5403,30.3356,30.5318,38640.0
2020-05-20 14:30:00,35.78,35.9,35.78,35.86,43852.0,30.5232,30.6256,30.5232,30.5915,43852.0
2020-05-20 14:40:00,35.86,35.95,35.8,35.94,38260.0,30.5915,30.6683,30.5403,30.6597,38260.0
2020-05-20 14:50:00,35.93,36.06,35.93,36.02,55240.0,30.6512,30.7621,30.6512,30.728,55240.0
2020-05-20 15:00:00,36.01,36.03,35.79,35.85,29360.0,30.7194,30.7365,30.5318,30.5829,29360.0
2020-05-20 15:10:00,35.85,35.87,35.7,35.76,35580.0,30.5829,30.6,30.455,30.5062,35580.0
2020-05-20 15:20:00,35.75,35.81,35.62,35.63,64881.0,30.4976,30.5488,30.3867,30.3953,64881.0
2020-05-20 15:30:00,35.62,35.65,35.51,35.6,56863.0,30.3867,30.4123,30.2929,30.3697,56863.0
2020-05-20 15:40:00,35.59,35.62,35.43,35.45,113621.0,30.3611,30.3867,30.2247,30.2417,113621.0
2020-05-20 15:50:00,35.44,35.55,35.4,35.5,328361.0,30.2332,30.327,30.1991,30.2844,328361.0
2020-05-21 09:30:00,35.5,35.84,35.37,35.75,39613.0,30.2844,30.5744,30.1735,30.4976,39613.0
2020-05-21 09:40:00,35.75,35.78,35.6,35.7,26333.0,30.4976,30.5232,30.3697,30.455,26333.0
2020-05-21 09:50:00,35.7,35.7,35.59,35.61,34143.0,30.455,30.455,30.3611,30.3782,34143.0
2020-05-21 10:00:00,35.62,35.7,35.53,35.56,41574.0,30.3867,30.455,30.31,30.3356,41574.0
2020-05-21 10:10:00,35.57,35.79,35.56,35.67,50299.0,30.3441,30.5318,30.3356,30.4294,50299.0
2020-05-21 10:20:00,35.67,35.94,35.61,35.76,60766.0,30.4294,30.6597,30.3782,30.5062,60766.0
2020-05-21 10:30:00,35.72,35.77,35.62,35.68,61246.0,30.472,30.5147,30.3867,30.4379,61246.0
2020-05-21 10:40:00,35.69,35.96,35.69,35.8,46123.0,30.4465,30.6768,30.4465,30.5403,46123.0
2020-05-21 10:50:00,35.77,35.82,35.72,35.77,22090.0,30.5147,30.5574,30.472,30.5147,22090.0
2020-05-21 11:00:00,35.77,35.77,35.47,35.54,18881.0,30.5147,30.5147,30.2588,30.3185,18881.0
2020-05-21 11:10:00,35.54,35.65,35.42,35.47,27221.0,30.3185,30.4123,30.2161,30.2588,27221.0
2020-05-21 11:20:00,35.48,35.51,35.4,35.48,20100.0,30.2673,30.2929,30.1991,30.2673,20100.0
2020-05-21 11:30:00,35.48,35.63,35.47,35.62,18420.0,30.2673,30.3953,30.2588,30.3867,18420.0
2020-05-21 11:40:00,35.63,35.64,35.5,35.53,30582.0,30.3953,30.4038,30.2844,30.31,30582.0
2020-05-21 11:50:00,35.53,35.57,35.45,35.47,24324.0,30.31,30.3441,30.2417,30.2588,24324.0
2020-05-21 12:00:00,35.48,35.56,35.48,35.53,21667.0,30.2673,30.3356,30.2673,30.31,21667.0
2020-05-21 12:10:00,35.53,35.56,35.48,35.52,21067.0,30.31,30.3356,30.2673,30.3014,21067.0
2020-05-21 12:20:00,35.54,35.55,35.41,35.47,25090.0,30.3185,30.327,30.2076,30.2588,25090.0
2020-05-21 12:30:00,35.46,35.46,35.35,35.36,18338.0,30.2502,30.2502,30.1564,30.1649,18338.0
2020-05-21 12:40:00,35.36,35.45,35.36,35.42,15194.0,30.1649,30.2417,30.1649,30.2161,15194.0
2020-05-21 12:50:00,35.41,35.43,35.36,35.41,15511.0,30.2076,30.2247,30.1649,30.2076,15511.0
2020-05-21 13:00:00,35.41,35.62,35.35,35.54,36701.0,30.2076,30.3867,30.1564,30.3185,36701.0
2020-05-21 13:10:00,35.56,35.6,35.51,35.51,23152.0,30.3356,30.3697,30.2929,30.2929,23152.0
2020-05-21 13:20:00,35.52,35.54,35.46,35.54,24392.0,30.3014,30.3185,30.2502,30.3185,24392.0
2020-05-21 13:30:00,35.54,35.68,35.5,35.58,19173.0,30.3185,30.4379,30.2844,30.3526,19173.0
2020-05-21 13:40:00,35.57,35.65,35.56,35.62,14710.0,30.3441,30.4123,30.3356,30.3867,14710.0
2020-05-21 13:50:00,35.62,35.62,35.5,35.55,15546.0,30.3867,30.3867,30.2844,30.327,15546.0
2020-05-21 14:00:00,35.53,35.67,35.51,35.61,17158.0,30.31,30.4294,30.2929,30.3782,17158.0
2020-05-21 14:10:00,35.61,35.63,35.54,35.58,17645.0,30.3782,30.3953,30.3185,30.3526,17645.0
2020-05-21 14:20:00,35.58,35.67,35.58,35.65,23184.0,30.3526,30.4294,30.3526,30.4123,23184.0
2020-05-21 14:30:00,35.65,35.7,35.5,35.54,27306.0,30.4123,30.455,30.2844,30.3185,27306.0
2020-05-21 14:40:00,35.54,35.62,35.41,35.47,66126.0,30.3185,30.3867,30.2076,30.2588,66126.0
2020-05-21 14:50:00,35.46,35.51,35.4,35.42,37157.0,30.2502,30.2929,30.1991,30.2161,37157.0
2020-05-21 15:00:00,35.42,35.53,35.4,35.47,35577.0,30.2161,30.31,30.1991,30.2588,35577.0
2020-05-21 15:10:00,35.46,35.49,35.37,35.48,39011.0,30.2502,30.2758,30.1735,30.2673,39011.0
2020-05-21 15:20:00,35.49,35.53,35.4,35.42,29516.0,30.2758,30.31,30.1991,30.2161,29516.0
2020-05-21 15:30:00,35.42,35.45,35.31,35.37,113842.0,30.2161,30.2417,30.1223,30.1735,113842.0
2020-05-21 15:40:00,35.37,35.41,35.27,35.27,58508.0,30.1735,30.2076,30.0882,30.0882,58508.0
2020-05-21 15:50:00,35.29,35.34,35.22,35.3,168972.0,30.1052,30.1479,30.0455,30.1138,168972.0
2020-05-22 09:30:00,35.29,35.45,35.12,35.28,29587.0,30.1052,30.2417,29.9602,30.0967,29587.0
2020-05-22 09:40:00,35.26,35.45,35.22,35.43,24115.0,30.0796,30.2417,30.0455,30.2247,24115.0
2020-05-22 09:50:00,35.44,35.54,35.41,35.47,23462.0,30.2332,30.3185,30.2076,30.2588,23462.0
2020-05-22 10:00:00,35.48,35.48,35.29,35.37,19813.0,30.2673,30.2673,30.1052,30.1735,19813.0
2020-05-22 10:10:00,35.29,35.48,35.28,35.45,44760.0,30.1052,30.2673,30.0967,30.2417,44760.0
2020-05-22 10:20:00,35.42,35.59,35.42,35.55,16090.0,30.2161,30.3611,30.2161,30.327,16090.0
2020-05-22 10:30:00,35.57,35.57,35.42,35.44,13074.0,30.3441,30.3441,30.2161,30.2332,13074.0
2020-05-22 10:40:00,35.45,35.46,35.27,35.27,18592.0,30.2417,30.2502,30.0882,30.0882,18592.0
2020-05-22 10:50:00,35.24,35.3,35.17,35.21,20190.0,30.0626,30.1138,30.0029,30.037,20190.0
2020-05-22 11:00:00,35.21,35.3,35.15,35.2,27388.0,30.037,30.1138,29.9858,30.0284,27388.0
2020-05-22 11:10:00,35.2,35.21,35.08,35.19,57773.0,30.0284,30.037,29.9261,30.0199,57773.0
2020-05-22 11:20:00,35.18,35.39,35.11,35.39,45977.0,30.0114,30.1905,29.9517,30.1905,45977.0
2020-05-22 11:30:00,35.39,35.45,35.37,35.42,23948.0,30.1905,30.2417,30.1735,30.2161,23948.0
2020-05-22 11:40:00,35.38,35.48,35.35,35.45,16489.0,30.182,30.2673,30.1564,30.2417,16489.0
2020-05-22 11:50:00,35.46,35.51,35.4,35.42,14019.0,30.2502,30.2929,30.1991,30.2161,14019.0
2020-05-22 12:00:00,35.42,35.49,35.32,35.38,31716.0,30.2161,30.2758,30.1308,30.182,31716.0
2020-05-22 12:10:00,35.4,35.44,35.36,35.38,13058.0,30.1991,30.2332,30.1649,30.182,13058.0
2020-05-22 12:20:00,35.39,35.42,35.34,35.4,16639.0,30.1905,30.2161,30.1479,30.1991,16639.0
2020-05-22 12:30:00,35.4,35.51,35.4,35.47,12849.0,30.1991,30.2929,30.1991,30.2588,12849.0
2020-05-22 12:40:00,35.47,35.55,35.45,35.48,12334.0,30.2588,30.327,30.2417,30.2673,12334.0
2020-05-22 12:50:00,35.48,35.53,35.47,35.48,9363.0,30.2673,30.31,30.2588,30.2673,9363.0
2020-05-22 13:00:00,35.48,35.54,35.45,35.47,15354.0,30.2673,30.3185,30.2417,30.2588,15354.0
2020-05-22 13:10:00,35.47,35.51,35.43,35.48,8490.0,30.2588,30.2929,30.2247,30.2673,8490.0
2020-05-22 13:20:00,35.48,35.6,35.48,35.55,18557.0,30.2673,30.3697,30.2673,30.327,18557.0
2020-05-22 13:30:00,35.55,35.61,35.5,35.52,19660.0,30.327,30.3782,30.2844,30.3014,19660.0
2020-05-22 13:40:00,35.52,35.57,35.46,35.53,43036.0,30.3014,30.3441,30.2502,30.31,43036.0
2020-05-22 13:50:00,35.54,35.6,35.48,35.58,20925.0,30.3185,30.3697,30.2673,30.3526,20925.0
2020-05-22 14:00:00,35.58,35.64,35.57,35.6,19105.0,30.3526,30.4038,30.3441,30.3697,19105.0
2020-05-22 14:10:00,35.6,35.63,35.56,35.58,16540.0,30.3697,30.3953,30.3356,30.3526,16540.0
2020-05-22 14:20:00,35.58,35.61,35.55,35.57,12449.0,30.3526,30.3782,30.327,30.3441,12449.0
2020-05-22 14:30:00,35.57,35.6,35.51,35.57,18038.0,30.3441,30.3697,30.2929,30.3441,18038.0
2020-05-22 14:40:00,35.56,35.58,35.48,35.5,22547.0,30.3356,30.3526,30.2673,30.2844,22547.0
2020-05-22 14:50:00,35.49,35.56,35.45,35.54,29672.0,30.2758,30.3356,30.2417,30.3185,29672.0
2020-05-22 15:00:00,35.53,35.57,35.49,35.52,22255.0,30.31,30.3441,30.2758,30.3014,22255.0
2020-05-22 15:10:00,35.53,35.57,35.5,35.52,25010.0,30.31,30.3441,30.2844,30.3014,25010.0
2020-05-22 15:20:00,35.51,35.56,35.44,35.53,54376.0,30.2929,30.3356,30.2332,30.31,54376.0
2020-05-22 15:30:00,35.53,35.6,35.53,35.55,55137.0,30.31,30.3697,30.31,30.327,55137.0
2020-05-22 15:40:00,35.55,35.7,35.54,35.7,56288.0,30.327,30.455,30.3185,30.455,56288.0
2020-05-22 15:50:00,35.7,35.73,35.64,35.72,180067.0,30.455,30.4806,30.4038,30.472,180067.0
2020-05-26 09:30:00,36.58,36.84,36.32,36.55,114258.0,31.2057,31.4275,30.9839,31.1801,114258.0
2020-05-26 09:40:00,36.57,36.76,36.56,36.7,58928.0,31.1972,31.3592,31.1886,31.3081,58928.0
2020-05-26 09:50:00,36.7,36.84,36.68,36.81,49692.0,31.3081,31.4275,31.291,31.4019,49692.0
2020-05-26 10:00:00,36.81,36.82,36.61,36.61,39594.0,31.4019,31.4104,31.2313,31.2313,39594.0
2020-05-26 10:10:00,36.61,36.71,36.61,36.67,27781.0,31.2313,31.3166,31.2313,31.2825,27781.0
2020-05-26 10:20:00,36.67,36.82,36.63,36.81,64408.0,31.2825,31.4104,31.2483,31.4019,64408.0
2020-05-26 10:30:00,36.82,36.96,36.78,36.94,45360.0,31.4104,31.5299,31.3763,31.5128,45360.0
2020-05-26 10:40:00,36.93,36.98,36.87,36.95,26783.0,31.5043,31.5469,31.4531,31.5213,26783.0
2020-05-26 10:50:00,36.95,37.09,36.86,36.87,54378.0,31.5213,31.6408,31.4446,31.4531,54378.0
2020-05-26 11:00:00,36.88,36.9,36.76,36.76,31241.0,31.4616,31.4787,31.3592,31.3592,31241.0
2020-05-26 11:10:00,36.72,36.84,36.72,36.78,17561.0,31.3251,31.4275,31.3251,31.3763,17561.0
2020-05-26 11:20:00,36.77,36.77,36.55,36.61,23543.0,31.3678,31.3678,31.1801,31.2313,23543.0
2020-05-26 11:30:00,36.61,36.67,36.58,36.63,34277.0,31.2313,31.2825,31.2057,31.2483,34277.0
2020-05-26 11:40:00,36.65,36.65,36.53,36.56,20468.0,31.2654,31.2654,31.163,31.1886,20468.0
2020-05-26 11:50:00,36.56,36.56,36.34,36.43,18673.0,31.1886,31.1886,31.001,31.0777,18673.0
2020-05-26 12:00:00,36.42,36.42,36.32,36.35,11932.0,31.0692,31.0692,30.9839,31.0095,11932.0
2020-05-26 12:10:00,36.38,36.44,36.34,36.39,16484.0,31.0351,31.0863,31.001,31.0436,16484.0
2020-05-26 12:20:00,36.4,36.48,36.36,36.44,23478.0,31.0521,31.1204,31.018,31.0863,23478.0
2020-05-26 12:30:00,36.42,36.42,36.29,36.33,12289.0,31.0692,31.0692,30.9583,30.9924,12289.0
2020-05-26 12:40:00,36.37,36.45,36.32,36.44,14180.0,31.0265,31.0948,30.9839,31.0863,14180.0
2020-05-26 12:50:00,36.46,36.53,36.4,36.53,16733.0,31.1033,31.163,31.0521,31.163,16733.0
2020-05-26 13:00:00,36.54,36.57,36.5,36.51,19207.0,31.1716,31.1972,31.1374,31.146,19207.0
2020-05-26 13:10:00,36.51,36.55,36.46,36.52,17424.0,31.146,31.1801,31.1033,31.1545,17424.0
2020-05-26 13:20:00,36.52,36.54,36.47,36.48,12295.0,31.1545,31.1716,31.1119,31.1204,12295.0
2020-05-26 13:30:00,36.48,36.48,36.36,36.4,15886.0,31.1204,31.1204,31.018,31.0521,15886.0
2020-05-26 13:40:00,36.4,36.48,36.36,36.48,23339.0,31.0521,31.1204,31.018,31.1204,23339.0
2020-05-26 13:50:00,36.48,36.48,36.4,36.42,16248.0,31.1204,31.1204,31.0521,31.0692,16248.0
2020-05-26 14:00:00,36.43,36.49,36.42,36.45,21227.0,31.0777,31.1289,31.0692,31.0948,21227.0
2020-05-26 14:10:00,36.45,36.45,36.34,36.37,16767.0,31.0948,31.0948,31.001,31.0265,16767.0
2020-05-26 14:20:00,36.37,36.38,36.3,36.32,22173.0,31.0265,31.0351,30.9668,30.9839,22173.0
2020-05-26 14:30:00,36.32,36.34,36.22,36.22,26946.0,30.9839,31.001,30.8986,30.8986,26946.0
2020-05-26 14:40:00,36.23,36.26,36.14,36.17,29472.0,30.9071,30.9327,30.8303,30.8559,29472.0
2020-05-26 14:50:00,36.17,36.19,36.11,36.13,32647.0,30.8559,30.873,30.8047,30.8218,32647.0
2020-05-26 15:00:00,36.14,36.17,36.07,36.09,32417.0,30.8303,30.8559,30.7706,30.7877,32417.0
2020-05-26 15:10:00,36.1,36.1,35.97,36.01,51764.0,30.7962,30.7962,30.6853,30.7194,51764.0
2020-05-26 15:20:00,36.01,36.07,35.97,36.03,32594.0,30.7194,30.7706,30.6853,30.7365,32594.0
2020-05-26 15:30:00,36.02,36.09,35.96,35.97,58232.0,30.728,30.7877,30.6768,30.6853,58232.0
2020-05-26 15:40:00,35.97,35.97,35.65,35.66,95343.0,30.6853,30.6853,30.4123,30.4209,95343.0
2020-05-26 15:50:00,35.66,35.75,35.59,35.73,259032.0,30.4209,30.4976,30.3611,30.4806,259032.0
2020-05-27 09:30:00,36.11,36.75,36.08,36.56,135211.0,30.8047,31.3507,30.7792,31.1886,135211.0
2020-05-27 09:40:00,36.53,36.66,36.46,36.6,53628.0,31.163,31.2739,31.1033,31.2228,53628.0
2020-05-27 09:50:00,36.6,36.65,36.44,36.57,37539.0,31.2228,31.2654,31.0863,31.1972,37539.0
2020-05-27 10:00:00,36.55,36.59,36.25,36.25,42768.0,31.1801,31.2142,30.9242,30.9242,42768.0
2020-05-27 10:10:00,36.27,36.46,36.27,36.43,26343.0,30.9412,31.1033,30.9412,31.0777,26343.0
2020-05-27 10:20:00,36.41,36.42,36.26,36.3,16961.0,31.0607,31.0692,30.9327,30.9668,16961.0
2020-05-27 10:30:00,36.27,36.3,36.09,36.1,19434.0,30.9412,30.9668,30.7877,30.7962,19434.0
2020-05-27 10:40:00,36.06,36.06,35.82,35.82,21035.0,30.7621,30.7621,30.5574,30.5574,21035.0
2020-05-27 10:50:00,35.72,35.95,35.68,35.94,31511.0,30.472,30.6683,30.4379,30.6597,31511.0
2020-05-27 11:00:00,35.96,36.14,35.94,36.05,87857.0,30.6768,30.8303,30.6597,30.7536,87857.0
2020-05-27 11:10:00,36.03,36.07,35.83,35.88,15360.0,30.7365,30.7706,30.5659,30.6085,15360.0
2020-05-27 11:20:00,35.88,35.88,35.69,35.84,28460.0,30.6085,30.6085,30.4465,30.5744,28460.0
2020-05-27 11:30:00,35.86,36.1,35.85,35.88,40125.0,30.5915,30.7962,30.5829,30.6085,40125.0
2020-05-27 11:40:00,35.85,36.05,35.84,36.04,14069.0,30.5829,30.7536,30.5744,30.745,14069.0
2020-05-27 11:50:00,36.03,36.25,36.02,36.16,78245.0,30.7365,30.9242,30.728,30.8474,78245.0
2020-05-27 12:00:00,36.17,36.28,36.01,36.1,90814.0,30.8559,30.9498,30.7194,30.7962,90814.0
2020-05-27 12:10:00,36.1,36.25,35.99,35.99,63918.0,30.7962,30.9242,30.7024,30.7024,63918.0
2020-05-27 12:20:00,35.97,36.0,35.88,35.97,26957.0,30.6853,30.7109,30.6085,30.6853,26957.0
2020-05-27 12:30:00,35.95,36.04,35.92,36.02,11337.0,30.6683,30.745,30.6427,30.728,11337.0
2020-05-27 12:40:00,36.01,36.06,35.97,35.99,13660.0,30.7194,30.7621,30.6853,30.7024,13660.0
2020-05-27 12:50:00,35.98,36.19,35.98,36.16,69199.0,30.6938,30.873,30.6938,30.8474,69199.0
2020-05-27 13:00:00,36.16,36.16,35.93,35.96,23389.0,30.8474,30.8474,30.6512,30.6768,23389.0
2020-05-27 13:10:00,35.95,35.96,35.88,35.9,10885.0,30.6683,30.6768,30.6085,30.6256,10885.0
2020-05-27 13:20:00,35.91,35.93,35.84,35.87,16046.0,30.6341,30.6512,30.5744,30.6,16046.0
2020-05-27 13:30:00,35.87,35.92,35.82,35.92,10394.0,30.6,30.6427,30.5574,30.6427,10394.0
2020-05-27 13:40:00,35.92,35.92,35.8,35.8,17451.0,30.6427,30.6427,30.5403,30.5403,17451.0
2020-05-27 13:50:00,35.8,35.88,35.79,35.84,10978.0,30.5403,30.6085,30.5318,30.5744,10978.0
2020-05-27 14:00:00,35.86,35.95,35.84,35.92,19318.0,30.5915,30.6683,30.5744,30.6427,19318.0
2020-05-27 14:10:00,35.91,36.03,35.89,35.93,54174.0,30.6341,30.7365,30.6171,30.6512,54174.0
2020-05-27 14:20:00,35.95,35.96,35.89,35.95,19342.0,30.6683,30.6768,30.6171,30.6683,19342.0
2020-05-27 14:30:00,35.93,36.02,35.92,35.99,13041.0,30.6512,30.728,30.6427,30.7024,13041.0
2020-05-27 14:40:00,35.98,36.01,35.96,36.01,33261.0,30.6938,30.7194,30.6768,30.7194,33261.0
2020-05-27 14:50:00,36.0,36.08,35.98,36.05,35340.0,30.7109,30.7792,30.6938,30.7536,35340.0
2020-05-27 15:00:00,36.05,36.16,35.95,35.95,42664.0,30.7536,30.8474,30.6683,30.6683,42664.0
2020-05-27 15:10:00,35.97,35.99,35.94,35.95,13366.0,30.6853,30.7024,30.6597,30.6683,13366.0
2020-05-27 15:20:00,35.97,35.99,35.94,35.99,16161.0,30.6853,30.7024,30.6597,30.7024,16161.0
2020-05-27 15:30:00,35.99,35.99,35.88,35.97,34870.0,30.7024,30.7024,30.6085,30.6853,34870.0
2020-05-27 15:40:00,35.96,36.01,35.94,35.97,138226.0,30.6768,30.7194,30.6597,30.6853,138226.0
2020-05-27 15:50:00,35.97,36.02,35.91,35.98,301682.0,30.6853,30.728,30.6341,30.6938,301682.0
2020-05-28 09:30:00,36.42,36.47,35.9,35.94,37967.0,31.0692,31.1119,30.6256,30.6597,37967.0
2020-05-28 09:40:00,35.91,36.02,35.82,35.93,35877.0,30.6341,30.728,30.5574,30.6512,35877.0
2020-05-28 09:50:00,35.94,36.19,35.9,36.19,27970.0,30.6597,30.873,30.6256,30.873,27970.0
2020-05-28 10:00:00,36.15,36.27,36.08,36.27,18966.0,30.8389,30.9412,30.7792,30.9412,18966.0
2020-05-28 10:10:00,36.26,36.37,36.13,36.22,46471.0,30.9327,31.0265,30.8218,30.8986,46471.0
2020-05-28 10:20:00,36.2,36.3,36.2,36.27,22949.0,30.8815,30.9668,30.8815,30.9412,22949.0
2020-05-28 10:30:00,36.28,36.32,36.21,36.25,27495.0,30.9498,30.9839,30.8901,30.9242,27495.0
2020-05-28 10:40:00,36.25,36.45,36.24,36.38,33227.0,30.9242,31.0948,30.9156,31.0351,33227.0
2020-05-28 10:50:00,36.37,36.45,36.27,36.4,83765.0,31.0265,31.0948,30.9412,31.0521,83765.0
2020-05-28 11:00:00,36.41,36.57,36.37,36.47,37610.0,31.0607,31.1972,31.0265,31.1119,37610.0
2020-05-28 11:10:00,36.47,36.72,36.45,36.64,44515.0,31.1119,31.3251,31.0948,31.2569,44515.0
2020-05-28 11:20:00,36.64,36.76,36.63,36.76,32563.0,31.2569,31.3592,31.2483,31.3592,32563.0
2020-05-28 11:30:00,36.76,36.79,36.61,36.65,20049.0,31.3592,31.3848,31.2313,31.2654,20049.0
2020-05-28 11:40:00,36.65,36.65,36.51,36.6,58408.0,31.2654,31.2654,31.146,31.2228,58408.0
2020-05-28 11:50:00,36.6,36.71,36.55,36.56,21618.0,31.2228,31.3166,31.1801,31.1886,21618.0
2020-05-28 12:00:00,36.57,36.7,36.54,36.69,35108.0,31.1972,31.3081,31.1716,31.2995,35108.0
2020-05-28 12:10:00,36.68,36.68,36.55,36.55,10581.0,31.291,31.291,31.1801,31.1801,10581.0
2020-05-28 12:20:00,36.54,36.63,36.54,36.59,12800.0,31.1716,31.2483,31.1716,31.2142,12800.0
2020-05-28 12:30:00,36.58,36.66,36.57,36.64,16978.0,31.2057,31.2739,31.1972,31.2569,16978.0
2020-05-28 12:40:00,36.66,36.71,36.62,36.7,24141.0,31.2739,31.3166,31.2398,31.3081,24141.0
2020-05-28 12:50:00,36.69,36.77,36.66,36.7,69285.0,31.2995,31.3678,31.2739,31.3081,69285.0
2020-05-28 13:00:00,36.7,36.82,36.7,36.78,24928.0,31.3081,31.4104,31.3081,31.3763,24928.0
2020-05-28 13:10:00,36.78,36.79,36.72,36.73,14695.0,31.3763,31.3848,31.3251,31.3337,14695.0
2020-05-28 13:20:00,36.73,36.78,36.72,36.77,14464.0,31.3337,31.3763,31.3251,31.3678,14464.0
2020-05-28 13:30:00,36.78,36.81,36.73,36.75,22570.0,31.3763,31.4019,31.3337,31.3507,22570.0
2020-05-28 13:40:00,36.75,36.75,36.66,36.66,12691.0,31.3507,31.3507,31.2739,31.2739,12691.0
2020-05-28 13:50:00,36.66,36.77,36.65,36.72,31621.0,31.2739,31.3678,31.2654,31.3251,31621.0
2020-05-28 14:00:00,36.72,36.8,36.71,36.79,20657.0,31.3251,31.3934,31.3166,31.3848,20657.0
2020-05-28 14:10:00,36.78,36.78,36.71,36.77,24216.0,31.3763,31.3763,31.3166,31.3678,24216.0
2020-05-28 14:20:00,36.77,36.83,36.7,36.72,21866.0,31.3678,31.419,31.3081,31.3251,21866.0
2020-05-28 14:30:00,36.72,36.78,36.64,36.65,26995.0,31.3251,31.3763,31.2569,31.2654,26995.0
2020-05-28 14:40:00,36.65,36.75,36.6,36.75,35293.0,31.2654,31.3507,31.2228,31.3507,35293.0
2020-05-28 14:50:00,36.75,36.8,36.7,36.79,22543.0,31.3507,31.3934,31.3081,31.3848,22543.0
2020-05-28 15:00:00,36.8,36.84,36.78,36.78,21292.0,31.3934,31.4275,31.3763,31.3763,21292.0
2020-05-28 15:10:00,36.77,36.88,36.66,36.66,40341.0,31.3678,31.4616,31.2739,31.2739,40341.0
2020-05-28 15:20:00,36.68,36.74,36.6,36.6,42192.0,31.291,31.3422,31.2228,31.2228,42192.0
2020-05-28 15:30:00,36.59,36.63,36.46,36.53,68133.0,31.2142,31.2483,31.1033,31.163,68133.0
2020-05-28 15:40:00,36.53,36.55,36.35,36.36,68302.0,31.163,31.1801,31.0095,31.018,68302.0
2020-05-28 15:50:00,36.36,36.58,36.32,36.45,254828.0,31.018,31.2057,30.9839,31.0948,254828.0
2020-05-29 09:30:00,36.38,36.46,36.09,36.09,36866.0,31.0351,31.1033,30.7877,30.7877,36866.0
2020-05-29 09:40:00,36.08,36.13,35.92,35.94,57684.0,30.7792,30.8218,30.6427,30.6597,57684.0
2020-05-29 09:50:00,35.9,35.99,35.71,35.76,26060.0,30.6256,30.7024,30.4635,30.5062,26060.0
2020-05-29 10:00:00,35.73,35.88,35.71,35.88,30364.0,30.4806,30.6085,30.4635,30.6085,30364.0
2020-05-29 10:10:00,35.87,36.01,35.86,35.93,50232.0,30.6,30.7194,30.5915,30.6512,50232.0
2020-05-29 10:20:00,35.92,35.95,35.72,35.75,118421.0,30.6427,30.6683,30.472,30.4976,118421.0
2020-05-29 10:30:00,35.76,35.8,35.63,35.65,91053.0,30.5062,30.5403,30.3953,30.4123,91053.0
2020-05-29 10:40:00,35.65,35.7,35.51,35.68,54401.0,30.4123,30.455,30.2929,30.4379,54401.0
2020-05-29 10:50:00,35.71,35.77,35.65,35.71,17557.0,30.4635,30.5147,30.4123,30.4635,17557.0
2020-05-29 11:00:00,35.71,35.78,35.61,35.66,28701.0,30.4635,30.5232,30.3782,30.4209,28701.0
2020-05-29 11:10:00,35.66,35.74,35.62,35.68,23440.0,30.4209,30.4891,30.3867,30.4379,23440.0
2020-05-29 11:20:00,35.67,35.69,35.6,35.61,22892.0,30.4294,30.4465,30.3697,30.3782,22892.0
2020-05-29 11:30:00,35.61,35.77,35.59,35.68,28035.0,30.3782,30.5147,30.3611,30.4379,28035.0
2020-05-29 11:40:00,35.66,35.69,35.62,35.69,23609.0,30.4209,30.4465,30.3867,30.4465,23609.0
2020-05-29 11:50:00,35.67,35.82,35.66,35.66,26386.0,30.4294,30.5574,30.4209,30.4209,26386.0
2020-05-29 12:00:00,35.65,35.76,35.63,35.69,24782.0,30.4123,30.5062,30.3953,30.4465,24782.0
2020-05-29 12:10:00,35.7,35.74,35.61,35.65,29291.0,30.455,30.4891,30.3782,30.4123,29291.0
2020-05-29 12:20:00,35.64,35.67,35.62,35.64,19734.0,30.4038,30.4294,30.3867,30.4038,19734.0
2020-05-29 12:30:00,35.64,35.67,35.58,35.66,34747.0,30.4038,30.4294,30.3526,30.4209,34747.0
2020-05-29 12:40:00,35.65,35.66,35.57,35.57,22687.0,30.4123,30.4209,30.3441,30.3441,22687.0
2020-05-29 12:50:00,35.57,35.78,35.44,35.69,40782.0,30.3441,30.5232,30.2332,30.4465,40782.0
2020-05-29 13:00:00,35.69,35.71,35.6,35.65,25633.0,30.4465,30.4635,30.3697,30.4123,25633.0
2020-05-29 13:10:00,35.66,35.72,35.64,35.68,17024.0,30.4209,30.472,30.4038,30.4379,17024.0
2020-05-29 13:20:00,35.69,35.72,35.65,35.65,18918.0,30.4465,30.472,30.4123,30.4123,18918.0
2020-05-29 13:30:00,35.65,35.68,35.51,35.51,27584.0,30.4123,30.4379,30.2929,30.2929,27584.0
2020-05-29 13:40:00,35.51,35.59,35.49,35.57,20285.0,30.2929,30.3611,30.2758,30.3441,20285.0
2020-05-29 13:50:00,35.56,35.67,35.54,35.64,24497.0,30.3356,30.4294,30.3185,30.4038,24497.0
2020-05-29 14:00:00,35.64,35.83,35.63,35.82,36676.0,30.4038,30.5659,30.3953,30.5574,36676.0
2020-05-29 14:10:00,35.81,35.88,35.67,35.78,26144.0,30.5488,30.6085,30.4294,30.5232,26144.0
2020-05-29 14:20:00,35.77,35.92,35.75,35.87,27175.0,30.5147,30.6427,30.4976,30.6,27175.0
2020-05-29 14:30:00,35.85,35.96,35.81,35.88,34378.0,30.5829,30.6768,30.5488,30.6085,34378.0
2020-05-29 14:40:00,35.89,35.92,35.77,35.77,22781.0,30.6171,30.6427,30.5147,30.5147,22781.0
2020-05-29 14:50:00,35.78,36.06,35.61,36.02,40322.0,30.5232,30.7621,30.3782,30.728,40322.0
2020-05-29 15:00:00,36.06,36.21,36.05,36.16,35954.0,30.7621,30.8901,30.7536,30.8474,35954.0
2020-05-29 15:10:00,36.17,36.24,36.1,36.18,55904.0,30.8559,30.9156,30.7962,30.8645,55904.0
2020-05-29 15:20:00,36.17,36.22,36.12,36.16,55288.0,30.8559,30.8986,30.8133,30.8474,55288.0
2020-05-29 15:30:00,36.16,36.22,36.1,36.15,135657.0,30.8474,30.8986,30.7962,30.8389,135657.0
2020-05-29 15:40:00,36.13,36.22,36.05,36.09,149372.0,30.8218,30.8986,30.7536,30.7877,149372.0
2020-05-29 15:50:00,36.08,36.22,36.03,36.04,437015.0,30.7792,30.8986,30.7365,30.745,437015.0
2020-06-01 09:30:00,36.06,36.27,35.66,35.81,50259.0,30.7621,30.9412,30.4209,30.5488,50259.0
2020-06-01 09:40:00,35.79,35.95,35.65,35.94,68830.0,30.5318,30.6683,30.4123,30.6597,68830.0
2020-06-01 09:50:00,35.93,35.96,35.68,35.8,50665.0,30.6512,30.6768,30.4379,30.5403,50665.0
2020-06-01 10:00:00,35.79,35.89,35.72,35.76,22092.0,30.5318,30.6171,30.472,30.5062,22092.0
2020-06-01 10:10:00,35.76,36.1,35.74,36.1,19061.0,30.5062,30.7962,30.4891,30.7962,19061.0
2020-06-01 10:20:00,36.11,36.24,36.05,36.24,23820.0,30.8047,30.9156,30.7536,30.9156,23820.0
2020-06-01 10:30:00,36.25,36.27,36.12,36.25,10554.0,30.9242,30.9412,30.8133,30.9242,10554.0
2020-06-01 10:40:00,36.24,36.33,36.22,36.31,14297.0,30.9156,30.9924,30.8986,30.9754,14297.0
2020-06-01 10:50:00,36.3,36.3,36.16,36.16,16759.0,30.9668,30.9668,30.8474,30.8474,16759.0
2020-06-01 11:00:00,36.16,36.18,36.03,36.06,19613.0,30.8474,30.8645,30.7365,30.7621,19613.0
2020-06-01 11:10:00,36.05,36.31,36.02,36.29,21073.0,30.7536,30.9754,30.728,30.9583,21073.0
2020-06-01 11:20:00,36.28,36.31,36.17,36.2,8098.0,30.9498,30.9754,30.8559,30.8815,8098.0
2020-06-01 11:30:00,36.2,36.23,36.13,36.16,18691.0,30.8815,30.9071,30.8218,30.8474,18691.0
2020-06-01 11:40:00,36.18,36.27,36.18,36.27,8309.0,30.8645,30.9412,30.8645,30.9412,8309.0
2020-06-01 11:50:00,36.28,36.3,36.19,36.22,12409.0,30.9498,30.9668,30.873,30.8986,12409.0
2020-06-01 12:00:00,36.23,36.23,36.17,36.2,10217.0,30.9071,30.9071,30.8559,30.8815,10217.0
2020-06-01 12:10:00,36.21,36.26,36.19,36.26,8385.0,30.8901,30.9327,30.873,30.9327,8385.0
2020-06-01 12:20:00,36.26,36.32,36.22,36.22,5131.0,30.9327,30.9839,30.8986,30.8986,5131.0
2020-06-01 12:30:00,36.22,36.27,36.22,36.22,8919.0,30.8986,30.9412,30.8986,30.8986,8919.0
2020-06-01 12:40:00,36.24,36.28,36.23,36.26,11698.0,30.9156,30.9498,30.9071,30.9327,11698.0
2020-06-01 12:50:00,36.25,36.34,36.23,36.34,8766.0,30.9242,31.001,30.9071,31.001,8766.0
2020-06-01 13:00:00,36.33,36.39,36.28,36.29,30090.0,30.9924,31.0436,30.9498,30.9583,30090.0
2020-06-01 13:10:00,36.27,36.29,36.21,36.26,9979.0,30.9412,30.9583,30.8901,30.9327,9979.0
2020-06-01 13:20:00,36.26,36.39,36.25,36.38,13484.0,30.9327,31.0436,30.9242,31.0351,13484.0
2020-06-01 13:30:00,36.38,36.39,36.3,36.34,30389.0,31.0351,31.0436,30.9668,31.001,30389.0
2020-06-01 13:40:00,36.34,36.37,36.3,36.34,13074.0,31.001,31.0265,30.9668,31.001,13074.0
2020-06-01 13:50:00,36.34,36.41,36.33,36.37,17713.0,31.001,31.0607,30.9924,31.0265,17713.0
2020-06-01 14:00:00,36.36,36.4,36.3,36.3,18716.0,31.018,31.0521,30.9668,30.9668,18716.0
2020-06-01 14:10:00,36.32,36.33,36.25,36.28,23063.0,30.9839,30.9924,30.9242,30.9498,23063.0
2020-06-01 14:20:00,36.27,36.32,36.26,36.31,12402.0,30.9412,30.9839,30.9327,30.9754,12402.0
2020-06-01 14:30:00,36.29,36.37,36.28,36.34,23129.0,30.9583,31.0265,30.9498,31.001,23129.0
2020-06-01 14:40:00,36.33,36.36,36.3,36.33,12133.0,30.9924,31.018,30.9668,30.9924,12133.0
2020-06-01 14:50:00,36.33,36.36,36.31,36.34,14577.0,30.9924,31.018,30.9754,31.001,14577.0
2020-06-01 15:00:00,36.36,36.38,36.27,36.28,24033.0,31.018,31.0351,30.9412,30.9498,24033.0
2020-06-01 15:10:00,36.29,36.29,36.19,36.2,26933.0,30.9583,30.9583,30.873,30.8815,26933.0
2020-06-01 15:20:00,36.2,36.24,36.17,36.18,35446.0,30.8815,30.9156,30.8559,30.8645,35446.0
2020-06-01 15:30:00,36.18,36.21,36.13,36.14,38934.0,30.8645,30.8901,30.8218,30.8303,38934.0
2020-06-01 15:40:00,36.14,36.2,36.12,36.14,59511.0,30.8303,30.8815,30.8133,30.8303,59511.0
2020-06-01 15:50:00,36.15,36.23,36.05,36.1,283797.0,30.8389,30.9071,30.7536,30.7962,283797.0
2020-06-02 09:30:00,36.42,36.51,35.94,36.02,59237.0,31.0692,31.146,30.6597,30.728,59237.0
2020-06-02 09:40:00,36.05,36.12,35.88,36.02,39907.0,30.7536,30.8133,30.6085,30.728,39907.0
2020-06-02 09:50:00,36.04,36.17,36.01,36.12,41027.0,30.745,30.8559,30.7194,30.8133,41027.0
2020-06-02 10:00:00,36.11,36.14,35.97,35.98,39011.0,30.8047,30.8303,30.6853,30.6938,39011.0
2020-06-02 10:10:00,36.0,36.16,35.95,36.06,68165.0,30.7109,30.8474,30.6683,30.7621,68165.0
2020-06-02 10:20:00,36.09,36.49,36.09,36.39,38089.0,30.7877,31.1289,30.7877,31.0436,38089.0
2020-06-02 10:30:00,36.38,36.4,36.29,36.33,13331.0,31.0351,31.0521,30.9583,30.9924,13331.0
2020-06-02 10:40:00,36.36,36.36,36.1,36.16,27712.0,31.018,31.018,30.7962,30.8474,27712.0
2020-06-02 10:50:00,36.14,36.15,36.02,36.03,25679.0,30.8303,30.8389,30.728,30.7365,25679.0
2020-06-02 11:00:00,36.06,36.06,35.81,35.82,14947.0,30.7621,30.7621,30.5488,30.5574,14947.0
2020-06-02 11:10:00,35.82,35.94,35.82,35.94,8526.0,30.5574,30.6597,30.5574,30.6597,8526.0
2020-06-02 11:20:00,35.95,36.37,35.94,36.09,58683.0,30.6683,31.0265,30.6597,30.7877,58683.0
2020-06-02 11:30:00,36.08,36.17,35.99,36.01,13579.0,30.7792,30.8559,30.7024,30.7194,13579.0
2020-06-02 11:40:00,36.01,36.08,35.97,36.05,29099.0,30.7194,30.7792,30.6853,30.7536,29099.0
2020-06-02 11:50:00,36.03,36.04,35.88,35.93,42705.0,30.7365,30.745,30.6085,30.6512,42705.0
2020-06-02 12:00:00,35.92,35.99,35.88,35.91,69733.0,30.6427,30.7024,30.6085,30.6341,69733.0
2020-06-02 12:10:00,35.92,35.93,35.87,35.92,24553.0,30.6427,30.6512,30.6,30.6427,24553.0
2020-06-02 12:20:00,35.93,35.94,35.87,35.88,12797.0,30.6512,30.6597,30.6,30.6085,12797.0
2020-06-02 12:30:00,35.9,35.93,35.85,35.88,54457.0,30.6256,30.6512,30.5829,30.6085,54457.0
2020-06-02 12:40:00,35.9,35.93,35.84,35.84,19072.0,30.6256,30.6512,30.5744,30.5744,19072.0
2020-06-02 12:50:00,35.85,35.9,35.84,35.85,21655.0,30.5829,30.6256,30.5744,30.5829,21655.0
2020-06-02 13:00:00,35.87,35.95,35.84,35.92,15188.0,30.6,30.6683,30.5744,30.6427,15188.0
2020-06-02 13:10:00,35.93,35.98,35.92,35.96,22409.0,30.6512,30.6938,30.6427,30.6768,22409.0
2020-06-02 13:20:00,35.95,35.98,35.93,35.94,15567.0,30.6683,30.6938,30.6512,30.6597,15567.0
2020-06-02 13:30:00,35.94,35.96,35.92,35.95,20636.0,30.6597,30.6768,30.6427,30.6683,20636.0
2020-06-02 13:40:00,35.94,36.0,35.93,35.97,21147.0,30.6597,30.7109,30.6512,30.6853,21147.0
2020-06-02 13:50:00,35.97,36.07,35.96,35.99,52230.0,30.6853,30.7706,30.6768,30.7024,52230.0
2020-06-02 14:00:00,36.0,36.01,35.88,35.9,18443.0,30.7109,30.7194,30.6085,30.6256,18443.0
2020-06-02 14:10:00,35.91,35.99,35.88,35.98,48396.0,30.6341,30.7024,30.6085,30.6938,48396.0
2020-06-02 14:20:00,35.98,35.99,35.89,35.89,8310.0,30.6938,30.7024,30.6171,30.6171,8310.0
2020-06-02 14:30:00,35.9,35.9,35.82,35.87,19685.0,30.6256,30.6256,30.5574,30.6,19685.0
2020-06-02 14:40:00,35.86,35.94,35.85,35.87,47286.0,30.5915,30.6597,30.5829,30.6,47286.0
2020-06-02 14:50:00,35.9,35.91,35.83,35.85,16204.0,30.6256,30.6341,30.5659,30.5829,16204.0
2020-06-02 15:00:00,35.86,35.87,35.81,35.82,46114.0,30.5915,30.6,30.5488,30.5574,46114.0
2020-06-02 15:10:00,35.82,35.87,35.81,35.84,51888.0,30.5574,30.6,30.5488,30.5744,51888.0
2020-06-02 15:20:00,35.84,35.87,35.8,35.86,35749.0,30.5744,30.6,30.5403,30.5915,35749.0
2020-06-02 15:30:00,35.86,35.88,35.81,35.85,39225.0,30.5915,30.6085,30.5488,30.5829,39225.0
2020-06-02 15:40:00,35.85,35.94,35.84,35.92,83153.0,30.5829,30.6597,30.5744,30.6427,83153.0
2020-06-02 15:50:00,35.93,36.0,35.85,35.9,462495.0,30.6512,30.7109,30.5829,30.6256,462495.0
2020-06-03 09:30:00,36.29,36.46,36.14,36.32,72120.0,30.9583,31.1033,30.8303,30.9839,72120.0
2020-06-03 09:40:00,36.32,36.51,36.31,36.41,51885.0,30.9839,31.146,30.9754,31.0607,51885.0
2020-06-03 09:50:00,36.41,36.46,36.26,36.28,151132.0,31.0607,31.1033,30.9327,30.9498,151132.0
2020-06-03 10:00:00,36.28,36.46,36.26,36.33,53811.0,30.9498,31.1033,30.9327,30.9924,53811.0
2020-06-03 10:10:00,36.34,36.53,36.32,36.42,112969.0,31.001,31.163,30.9839,31.0692,112969.0
2020-06-03 10:20:00,36.42,36.42,36.31,36.34,28336.0,31.0692,31.0692,30.9754,31.001,28336.0
2020-06-03 10:30:00,36.33,36.33,36.16,36.17,55120.0,30.9924,30.9924,30.8474,30.8559,55120.0
2020-06-03 10:40:00,36.18,36.22,36.08,36.21,30873.0,30.8645,30.8986,30.7792,30.8901,30873.0
2020-06-03 10:50:00,36.21,36.22,36.08,36.1,31873.0,30.8901,30.8986,30.7792,30.7962,31873.0
2020-06-03 11:00:00,36.09,36.34,36.08,36.33,56206.0,30.7877,31.001,30.7792,30.9924,56206.0
2020-06-03 11:10:00,36.34,36.57,36.34,36.5,167282.0,31.001,31.1972,31.001,31.1374,167282.0
2020-06-03 11:20:00,36.46,36.62,36.36,36.48,80559.0,31.1033,31.2398,31.018,31.1204,80559.0
2020-06-03 11:30:00,36.5,36.62,36.44,36.57,35461.0,31.1374,31.2398,31.0863,31.1972,35461.0
2020-06-03 11:40:00,36.56,36.59,36.48,36.48,26293.0,31.1886,31.2142,31.1204,31.1204,26293.0
2020-06-03 11:50:00,36.46,36.49,36.39,36.43,26276.0,31.1033,31.1289,31.0436,31.0777,26276.0
2020-06-03 12:00:00,36.43,36.46,36.35,36.45,18673.0,31.0777,31.1033,31.0095,31.0948,18673.0
2020-06-03 12:10:00,36.44,36.44,36.31,36.34,29503.0,31.0863,31.0863,30.9754,31.001,29503.0
2020-06-03 12:20:00,36.33,36.4,36.29,36.37,24113.0,30.9924,31.0521,30.9583,31.0265,24113.0
2020-06-03 12:30:00,36.37,36.4,36.34,36.36,19045.0,31.0265,31.0521,31.001,31.018,19045.0
2020-06-03 12:40:00,36.35,36.35,36.22,36.24,19149.0,31.0095,31.0095,30.8986,30.9156,19149.0
2020-06-03 12:50:00,36.25,36.25,36.16,36.17,28545.0,30.9242,30.9242,30.8474,30.8559,28545.0
2020-06-03 13:00:00,36.17,36.21,36.15,36.16,39517.0,30.8559,30.8901,30.8389,30.8474,39517.0
2020-06-03 13:10:00,36.16,36.17,36.11,36.16,24792.0,30.8474,30.8559,30.8047,30.8474,24792.0
2020-06-03 13:20:00,36.16,36.22,36.16,36.2,44267.0,30.8474,30.8986,30.8474,30.8815,44267.0
2020-06-03 13:30:00,36.19,36.22,36.16,36.19,27400.0,30.873,30.8986,30.8474,30.873,27400.0
2020-06-03 13:40:00,36.2,36.22,36.17,36.17,24959.0,30.8815,30.8986,30.8559,30.8559,24959.0
2020-06-03 13:50:00,36.15,36.19,36.12,36.13,29148.0,30.8389,30.873,30.8133,30.8218,29148.0
2020-06-03 14:00:00,36.13,36.19,36.12,36.12,19796.0,30.8218,30.873,30.8133,30.8133,19796.0
2020-06-03 14:10:00,36.13,36.21,36.13,36.15,41296.0,30.8218,30.8901,30.8218,30.8389,41296.0
2020-06-03 14:20:00,36.15,36.19,36.14,36.16,35604.0,30.8389,30.873,30.8303,30.8474,35604.0
2020-06-03 14:30:00,36.16,36.26,36.13,36.23,59979.0,30.8474,30.9327,30.8218,30.9071,59979.0
2020-06-03 14:40:00,36.23,36.23,36.13,36.18,29524.0,30.9071,30.9071,30.8218,30.8645,29524.0
2020-06-03 14:50:00,36.18,36.27,36.17,36.23,40956.0,30.8645,30.9412,30.8559,30.9071,40956.0
2020-06-03 15:00:00,36.22,36.25,36.21,36.22,24111.0,30.8986,30.9242,30.8901,30.8986,24111.0
2020-06-03 15:10:00,36.23,36.3,36.22,36.29,30992.0,30.9071,30.9668,30.8986,30.9583,30992.0
2020-06-03 15:20:00,36.28,36.35,36.25,36.33,33981.0,30.9498,31.0095,30.9242,30.9924,33981.0
2020-06-03 15:30:00,36.33,36.4,36.29,36.4,55114.0,30.9924,31.0521,30.9583,31.0521,55114.0
2020-06-03 15:40:00,36.39,36.46,36.38,36.42,157031.0,31.0436,31.1033,31.0351,31.0692,157031.0
2020-06-03 15:50:00,36.43,36.47,36.26,36.38,402897.0,31.0777,31.1119,30.9327,31.0351,402897.0
2020-06-04 09:30:00,36.2,36.47,35.89,35.9,48661.0,30.8815,31.1119,30.6171,30.6256,48661.0
2020-06-04 09:40:00,35.9,35.91,35.57,35.59,76255.0,30.6256,30.6341,30.3441,30.3611,76255.0
2020-06-04 09:50:00,35.61,35.82,35.55,35.8,61928.0,30.3782,30.5574,30.327,30.5403,61928.0
2020-06-04 10:00:00,35.8,35.9,35.74,35.76,35392.0,30.5403,30.6256,30.4891,30.5062,35392.0
2020-06-04 10:10:00,35.76,35.94,35.75,35.9,34437.0,30.5062,30.6597,30.4976,30.6256,34437.0
2020-06-04 10:20:00,35.9,36.01,35.87,35.99,93709.0,30.6256,30.7194,30.6,30.7024,93709.0
2020-06-04 10:30:00,35.99,36.22,35.96,36.18,32229.0,30.7024,30.8986,30.6768,30.8645,32229.0
2020-06-04 10:40:00,36.18,36.23,36.06,36.13,21286.0,30.8645,30.9071,30.7621,30.8218,21286.0
2020-06-04 10:50:00,36.11,36.12,35.92,36.09,28044.0,30.8047,30.8133,30.6427,30.7877,28044.0
2020-06-04 11:00:00,36.12,36.16,36.06,36.14,21691.0,30.8133,30.8474,30.7621,30.8303,21691.0
2020-06-04 11:10:00,36.13,36.29,36.08,36.08,87379.0,30.8218,30.9583,30.7792,30.7792,87379.0
2020-06-04 11:20:00,36.08,36.35,36.06,36.29,37637.0,30.7792,31.0095,30.7621,30.9583,37637.0
2020-06-04 11:30:00,36.29,36.29,36.14,36.16,34899.0,30.9583,30.9583,30.8303,30.8474,34899.0
2020-06-04 11:40:00,36.17,36.27,36.16,36.17,31285.0,30.8559,30.9412,30.8474,30.8559,31285.0
2020-06-04 11:50:00,36.14,36.18,36.04,36.09,45383.0,30.8303,30.8645,30.745,30.7877,45383.0
2020-06-04 12:00:00,36.09,36.1,36.03,36.06,40944.0,30.7877,30.7962,30.7365,30.7621,40944.0
2020-06-04 12:10:00,36.06,36.17,36.03,36.14,25154.0,30.7621,30.8559,30.7365,30.8303,25154.0
2020-06-04 12:20:00,36.14,36.22,36.12,36.19,23503.0,30.8303,30.8986,30.8133,30.873,23503.0
2020-06-04 12:30:00,36.19,36.2,36.08,36.17,34262.0,30.873,30.8815,30.7792,30.8559,34262.0
2020-06-04 12:40:00,36.17,36.19,36.08,36.11,27028.0,30.8559,30.873,30.7792,30.8047,27028.0
2020-06-04 12:50:00,36.1,36.16,36.08,36.1,31300.0,30.7962,30.8474,30.7792,30.7962,31300.0
2020-06-04 13:00:00,36.1,36.13,36.07,36.13,38424.0,30.7962,30.8218,30.7706,30.8218,38424.0
2020-06-04 13:10:00,36.11,36.15,36.08,36.1,34142.0,30.8047,30.8389,30.7792,30.7962,34142.0
2020-06-04 13:20:00,36.1,36.12,35.82,35.82,42453.0,30.7962,30.8133,30.5574,30.5574,42453.0
2020-06-04 13:30:00,35.82,35.83,35.63,35.71,79448.0,30.5574,30.5659,30.3953,30.4635,79448.0
2020-06-04 13:40:00,35.68,35.77,35.42,35.48,70559.0,30.4379,30.5147,30.2161,30.2673,70559.0
2020-06-04 13:50:00,35.48,35.59,35.45,35.55,58052.0,30.2673,30.3611,30.2417,30.327,58052.0
2020-06-04 14:00:00,35.54,35.61,35.46,35.52,45435.0,30.3185,30.3782,30.2502,30.3014,45435.0
2020-06-04 14:10:00,35.53,35.56,35.38,35.45,73711.0,30.31,30.3356,30.182,30.2417,73711.0
2020-06-04 14:20:00,35.45,35.55,35.43,35.44,135998.0,30.2417,30.327,30.2247,30.2332,135998.0
2020-06-04 14:30:00,35.44,35.5,35.39,35.39,39682.0,30.2332,30.2844,30.1905,30.1905,39682.0
2020-06-04 14:40:00,35.39,35.39,35.28,35.29,36754.0,30.1905,30.1905,30.0967,30.1052,36754.0
2020-06-04 14:50:00,35.31,35.42,35.16,35.17,109631.0,30.1223,30.2161,29.9943,30.0029,109631.0
2020-06-04 15:00:00,35.16,35.25,35.07,35.16,44037.0,29.9943,30.0711,29.9175,29.9943,44037.0
2020-06-04 15:10:00,35.17,35.21,35.03,35.15,46002.0,30.0029,30.037,29.8834,29.9858,46002.0
2020-06-04 15:20:00,35.15,35.29,35.15,35.29,51288.0,29.9858,30.1052,29.9858,30.1052,51288.0
2020-06-04 15:30:00,35.28,35.39,35.2,35.2,83758.0,30.0967,30.1905,30.0284,30.0284,83758.0
2020-06-04 15:40:00,35.21,35.31,35.19,35.26,82458.0,30.037,30.1223,30.0199,30.0796,82458.0
2020-06-04 15:50:00,35.28,35.45,35.22,35.44,317859.0,30.0967,30.2417,30.0455,30.2332,317859.0
2020-06-05 09:30:00,36.09,36.37,35.89,35.97,117735.0,30.7877,31.0265,30.6171,30.6853,117735.0
2020-06-05 09:40:00,35.95,35.99,35.66,35.89,55910.0,30.6683,30.7024,30.4209,30.6171,55910.0
2020-06-05 09:50:00,35.89,35.99,35.83,35.98,46652.0,30.6171,30.7024,30.5659,30.6938,46652.0
2020-06-05 10:00:00,35.98,36.2,35.96,36.17,72218.0,30.6938,30.8815,30.6768,30.8559,72218.0
2020-06-05 10:10:00,36.18,36.37,36.09,36.36,99733.0,30.8645,31.0265,30.7877,31.018,99733.0
2020-06-05 10:20:00,36.36,36.37,36.12,36.14,74052.0,31.018,31.0265,30.8133,30.8303,74052.0
2020-06-05 10:30:00,36.15,36.18,35.79,35.8,51860.0,30.8389,30.8645,30.5318,30.5403,51860.0
2020-06-05 10:40:00,35.8,36.21,35.79,36.15,79776.0,30.5403,30.8901,30.5318,30.8389,79776.0
2020-06-05 10:50:00,36.16,36.52,36.14,36.52,80002.0,30.8474,31.1545,30.8303,31.1545,80002.0
2020-06-05 11:00:00,36.52,36.88,36.45,36.88,90608.0,31.1545,31.4616,31.0948,31.4616,90608.0
2020-06-05 11:10:00,36.88,36.91,36.76,36.78,67455.0,31.4616,31.4872,31.3592,31.3763,67455.0
2020-06-05 11:20:00,36.8,36.99,36.78,36.98,62452.0,31.3934,31.5555,31.3763,31.5469,62452.0
2020-06-05 11:30:00,36.98,37.05,36.75,36.77,71782.0,31.5469,31.6066,31.3507,31.3678,71782.0
2020-06-05 11:40:00,36.76,36.76,36.68,36.72,53504.0,31.3592,31.3592,31.291,31.3251,53504.0
2020-06-05 11:50:00,36.74,36.9,36.68,36.7,106362.0,31.3422,31.4787,31.291,31.3081,106362.0
2020-06-05 12:00:00,36.7,36.75,36.63,36.7,65276.0,31.3081,31.3507,31.2483,31.3081,65276.0
2020-06-05 12:10:00,36.7,36.7,36.4,36.4,92148.0,31.3081,31.3081,31.0521,31.0521,92148.0
2020-06-05 12:20:00,36.4,36.53,36.37,36.51,49934.0,31.0521,31.163,31.0265,31.146,49934.0
2020-06-05 12:30:00,36.51,36.64,36.4,36.49,50418.0,31.146,31.2569,31.0521,31.1289,50418.0
2020-06-05 12:40:00,36.49,36.6,36.44,36.49,44625.0,31.1289,31.2228,31.0863,31.1289,44625.0
2020-06-05 12:50:00,36.49,36.51,36.4,36.51,35216.0,31.1289,31.146,31.0521,31.146,35216.0
2020-06-05 13:00:00,36.54,36.63,36.53,36.59,47663.0,31.1716,31.2483,31.163,31.2142,47663.0
2020-06-05 13:10:00,36.58,36.59,36.42,36.54,50317.0,31.2057,31.2142,31.0692,31.1716,50317.0
2020-06-05 13:20:00,36.55,36.66,36.55,36.66,47798.0,31.1801,31.2739,31.1801,31.2739,47798.0
2020-06-05 13:30:00,36.67,36.68,36.61,36.62,43766.0,31.2825,31.291,31.2313,31.2398,43766.0
2020-06-05 13:40:00,36.62,36.62,36.49,36.51,45979.0,31.2398,31.2398,31.1289,31.146,45979.0
2020-06-05 13:50:00,36.5,36.54,36.43,36.5,51569.0,31.1374,31.1716,31.0777,31.1374,51569.0
2020-06-05 14:00:00,36.51,36.69,36.51,36.66,45980.0,31.146,31.2995,31.146,31.2739,45980.0
2020-06-05 14:10:00,36.67,36.69,36.56,36.6,62639.0,31.2825,31.2995,31.1886,31.2228,62639.0
2020-06-05 14:20:00,36.6,36.73,36.57,36.7,62706.0,31.2228,31.3337,31.1972,31.3081,62706.0
2020-06-05 14:30:00,36.71,36.8,36.61,36.79,65024.0,31.3166,31.3934,31.2313,31.3848,65024.0
2020-06-05 14:40:00,36.8,36.86,36.63,36.64,458293.0,31.3934,31.4446,31.2483,31.2569,458293.0
2020-06-05 14:50:00,36.65,36.76,36.62,36.75,62269.0,31.2654,31.3592,31.2398,31.3507,62269.0
2020-06-05 15:00:00,36.75,36.79,36.66,36.71,89665.0,31.3507,31.3848,31.2739,31.3166,89665.0
2020-06-05 15:10:00,36.71,36.72,36.64,36.71,75535.0,31.3166,31.3251,31.2569,31.3166,75535.0
2020-06-05 15:20:00,36.71,36.73,36.66,36.72,121076.0,31.3166,31.3337,31.2739,31.3251,121076.0
2020-06-05 15:30:00,36.72,36.79,36.69,36.73,128928.0,31.3251,31.3848,31.2995,31.3337,128928.0
2020-06-05 15:40:00,36.73,36.76,36.66,36.68,216100.0,31.3337,31.3592,31.2739,31.291,216100.0
2020-06-05 15:50:00,36.68,36.75,36.61,36.73,376323.0,31.291,31.3507,31.2313,31.3337,376323.0
2020-06-08 09:30:00,36.83,37.35,36.8,37.26,139967.0,31.419,31.8626,31.3934,31.7858,139967.0
2020-06-08 09:40:00,37.28,37.5,37.16,37.45,118269.0,31.8029,31.9905,31.7005,31.9479,118269.0
2020-06-08 09:50:00,37.45,37.49,37.2,37.49,76652.0,31.9479,31.982,31.7346,31.982,76652.0
2020-06-08 10:00:00,37.53,37.56,37.41,37.44,113109.0,32.0161,32.0417,31.9138,31.9393,113109.0
2020-06-08 10:10:00,37.42,37.44,37.3,37.34,99569.0,31.9223,31.9393,31.8199,31.854,99569.0
2020-06-08 10:20:00,37.31,37.54,37.29,37.37,83163.0,31.8284,32.0247,31.8114,31.8796,83163.0
2020-06-08 10:30:00,37.36,37.4,37.22,37.23,31390.0,31.8711,31.9052,31.7517,31.7602,31390.0
2020-06-08 10:40:00,37.23,37.4,37.21,37.32,34719.0,31.7602,31.9052,31.7431,31.837,34719.0
2020-06-08 10:50:00,37.31,37.4,37.28,37.32,74943.0,31.8284,31.9052,31.8029,31.837,74943.0
2020-06-08 11:00:00,37.33,37.44,37.3,37.34,31963.0,31.8455,31.9393,31.8199,31.854,31963.0
2020-06-08 11:10:00,37.34,37.52,37.29,37.42,50608.0,31.854,32.0076,31.8114,31.9223,50608.0
2020-06-08 11:20:00,37.4,37.42,37.32,37.41,14897.0,31.9052,31.9223,31.837,31.9138,14897.0
2020-06-08 11:30:00,37.39,37.44,37.3,37.36,29333.0,31.8967,31.9393,31.8199,31.8711,29333.0
2020-06-08 11:40:00,37.37,37.45,37.36,37.43,23988.0,31.8796,31.9479,31.8711,31.9308,23988.0
2020-06-08 11:50:00,37.44,37.52,37.42,37.47,31120.0,31.9393,32.0076,31.9223,31.9649,31120.0
2020-06-08 12:00:00,37.49,37.55,37.46,37.48,25241.0,31.982,32.0332,31.9564,31.9735,25241.0
2020-06-08 12:10:00,37.48,37.55,37.42,37.48,22626.0,31.9735,32.0332,31.9223,31.9735,22626.0
2020-06-08 12:20:00,37.49,37.52,37.45,37.45,20646.0,31.982,32.0076,31.9479,31.9479,20646.0
2020-06-08 12:30:00,37.44,37.54,37.43,37.53,20756.0,31.9393,32.0247,31.9308,32.0161,20756.0
2020-06-08 12:40:00,37.53,37.66,37.52,37.66,41284.0,32.0161,32.127,32.0076,32.127,41284.0
2020-06-08 12:50:00,37.66,37.7,37.64,37.65,32204.0,32.127,32.1611,32.11,32.1185,32204.0
2020-06-08 13:00:00,37.65,37.86,37.64,37.86,45575.0,32.1185,32.2976,32.11,32.2976,45575.0
2020-06-08 13:10:00,37.86,38.04,37.85,37.98,60394.0,32.2976,32.4512,32.2891,32.4,60394.0
2020-06-08 13:20:00,37.99,38.13,37.99,38.07,40580.0,32.4085,32.528,32.4085,32.4768,40580.0
2020-06-08 13:30:00,38.05,38.22,37.94,38.19,56421.0,32.4597,32.6047,32.3659,32.5792,56421.0
2020-06-08 13:40:00,38.19,38.19,38.03,38.06,30589.0,32.5792,32.5792,32.4427,32.4683,30589.0
2020-06-08 13:50:00,38.05,38.14,38.0,38.09,39136.0,32.4597,32.5365,32.4171,32.4938,39136.0
2020-06-08 14:00:00,38.08,38.12,38.03,38.03,28929.0,32.4853,32.5194,32.4427,32.4427,28929.0
2020-06-08 14:10:00,38.04,38.06,37.89,37.89,46706.0,32.4512,32.4683,32.3232,32.3232,46706.0
2020-06-08 14:20:00,37.89,37.98,37.82,37.94,44369.0,32.3232,32.4,32.2635,32.3659,44369.0
2020-06-08 14:30:00,37.93,37.95,37.8,37.82,62068.0,32.3574,32.3744,32.2465,32.2635,62068.0
2020-06-08 14:40:00,37.82,37.83,37.72,37.8,26575.0,32.2635,32.272,32.1782,32.2465,26575.0
2020-06-08 14:50:00,37.81,37.89,37.77,37.89,17434.0,32.255,32.3232,32.2209,32.3232,17434.0
2020-06-08 15:00:00,37.88,37.89,37.79,37.86,44583.0,32.3147,32.3232,32.2379,32.2976,44583.0
2020-06-08 15:10:00,37.86,37.87,37.79,37.86,43274.0,32.2976,32.3062,32.2379,32.2976,43274.0
2020-06-08 15:20:00,37.86,37.96,37.85,37.87,49070.0,32.2976,32.3829,32.2891,32.3062,49070.0
2020-06-08 15:30:00,37.88,37.98,37.86,37.98,68539.0,32.3147,32.4,32.2976,32.4,68539.0
2020-06-08 15:40:00,37.98,38.1,37.97,38.08,77930.0,32.4,32.5024,32.3915,32.4853,77930.0
2020-06-08 15:50:00,38.08,38.27,38.08,38.17,260811.0,32.4853,32.6474,32.4853,32.5621,260811.0
2020-06-09 09:30:00,37.57,37.75,37.02,37.31,43568.0,32.0502,32.2038,31.5811,31.8284,43568.0
2020-06-09 09:40:00,37.32,37.4,37.17,37.2,23249.0,31.837,31.9052,31.709,31.7346,23249.0
2020-06-09 09:50:00,37.2,37.26,36.92,37.03,17444.0,31.7346,31.7858,31.4957,31.5896,17444.0
2020-06-09 10:00:00,37.04,37.04,36.83,36.95,52339.0,31.5981,31.5981,31.419,31.5213,52339.0
2020-06-09 10:10:00,36.95,37.0,36.82,36.93,40136.0,31.5213,31.564,31.4104,31.5043,40136.0
2020-06-09 10:20:00,36.93,36.93,36.78,36.82,34680.0,31.5043,31.5043,31.3763,31.4104,34680.0
2020-06-09 10:30:00,36.81,36.85,36.66,36.68,30151.0,31.4019,31.436,31.2739,31.291,30151.0
2020-06-09 10:40:00,36.7,36.95,36.64,36.95,21292.0,31.3081,31.5213,31.2569,31.5213,21292.0
2020-06-09 10:50:00,36.91,36.94,36.72,36.75,36116.0,31.4872,31.5128,31.3251,31.3507,36116.0
2020-06-09 11:00:00,36.74,36.79,36.6,36.66,29822.0,31.3422,31.3848,31.2228,31.2739,29822.0
2020-06-09 11:10:00,36.67,36.74,36.57,36.64,34140.0,31.2825,31.3422,31.1972,31.2569,34140.0
2020-06-09 11:20:00,36.65,36.8,36.65,36.76,31952.0,31.2654,31.3934,31.2654,31.3592,31952.0
2020-06-09 11:30:00,36.76,36.82,36.51,36.58,24599.0,31.3592,31.4104,31.146,31.2057,24599.0
2020-06-09 11:40:00,36.58,36.58,36.51,36.52,22890.0,31.2057,31.2057,31.146,31.1545,22890.0
2020-06-09 11:50:00,36.52,36.59,36.48,36.58,33691.0,31.1545,31.2142,31.1204,31.2057,33691.0
2020-06-09 12:00:00,36.57,36.57,36.39,36.45,19213.0,31.1972,31.1972,31.0436,31.0948,19213.0
2020-06-09 12:10:00,36.42,36.45,36.39,36.39,25081.0,31.0692,31.0948,31.0436,31.0436,25081.0
2020-06-09 12:20:00,36.37,36.4,36.34,36.39,14751.0,31.0265,31.0521,31.001,31.0436,14751.0
2020-06-09 12:30:00,36.4,36.45,36.39,36.45,20519.0,31.0521,31.0948,31.0436,31.0948,20519.0
2020-06-09 12:40:00,36.45,36.51,36.35,36.39,14279.0,31.0948,31.146,31.0095,31.0436,14279.0
2020-06-09 12:50:00,36.38,36.42,36.36,36.42,17770.0,31.0351,31.0692,31.018,31.0692,17770.0
2020-06-09 13:00:00,36.43,36.47,36.41,36.44,16732.0,31.0777,31.1119,31.0607,31.0863,16732.0
2020-06-09 13:10:00,36.44,36.51,36.43,36.5,21946.0,31.0863,31.146,31.0777,31.1374,21946.0
2020-06-09 13:20:00,36.5,36.6,36.5,36.59,13561.0,31.1374,31.2228,31.1374,31.2142,13561.0
2020-06-09 13:30:00,36.59,36.6,36.52,36.55,14521.0,31.2142,31.2228,31.1545,31.1801,14521.0
2020-06-09 13:40:00,36.55,36.6,36.52,36.52,15046.0,31.1801,31.2228,31.1545,31.1545,15046.0
2020-06-09 13:50:00,36.52,36.55,36.48,36.55,16940.0,31.1545,31.1801,31.1204,31.1801,16940.0
2020-06-09 14:00:00,36.55,36.57,36.41,36.43,17749.0,31.1801,31.1972,31.0607,31.0777,17749.0
2020-06-09 14:10:00,36.42,36.51,36.4,36.44,38848.0,31.0692,31.146,31.0521,31.0863,38848.0
2020-06-09 14:20:00,36.43,36.45,36.39,36.41,19168.0,31.0777,31.0948,31.0436,31.0607,19168.0
2020-06-09 14:30:00,36.4,36.44,36.34,36.39,48200.0,31.0521,31.0863,31.001,31.0436,48200.0
2020-06-09 14:40:00,36.38,36.46,36.33,36.45,39346.0,31.0351,31.1033,30.9924,31.0948,39346.0
2020-06-09 14:50:00,36.45,36.48,36.38,36.44,39491.0,31.0948,31.1204,31.0351,31.0863,39491.0
2020-06-09 15:00:00,36.46,36.48,36.38,36.44,33227.0,31.1033,31.1204,31.0351,31.0863,33227.0
2020-06-09 15:10:00,36.44,36.58,36.44,36.57,30542.0,31.0863,31.2057,31.0863,31.1972,30542.0
2020-06-09 15:20:00,36.57,36.6,36.45,36.55,65632.0,31.1972,31.2228,31.0948,31.1801,65632.0
2020-06-09 15:30:00,36.55,36.55,36.4,36.47,48736.0,31.1801,31.1801,31.0521,31.1119,48736.0
2020-06-09 15:40:00,36.47,36.54,36.31,36.34,78204.0,31.1119,31.1716,30.9754,31.001,78204.0
2020-06-09 15:50:00,36.34,36.48,36.31,36.39,191967.0,31.001,31.1204,30.9754,31.0436,191967.0
2020-06-10 09:30:00,36.34,36.41,36.2,36.21,57832.0,31.001,31.0607,30.8815,30.8901,57832.0
2020-06-10 09:40:00,36.2,36.24,36.04,36.22,24096.0,30.8815,30.9156,30.745,30.8986,24096.0
2020-06-10 09:50:00,36.24,36.24,35.85,36.05,23335.0,30.9156,30.9156,30.5829,30.7536,23335.0
2020-06-10 10:00:00,36.07,36.25,36.06,36.15,21856.0,30.7706,30.9242,30.7621,30.8389,21856.0
2020-06-10 10:10:00,36.14,36.14,35.81,35.88,28365.0,30.8303,30.8303,30.5488,30.6085,28365.0
2020-06-10 10:20:00,35.88,35.9,35.74,35.8,19909.0,30.6085,30.6256,30.4891,30.5403,19909.0
2020-06-10 10:30:00,35.77,36.04,35.77,36.01,24396.0,30.5147,30.745,30.5147,30.7194,24396.0
2020-06-10 10:40:00,36.02,36.03,35.73,35.76,64788.0,30.728,30.7365,30.4806,30.5062,64788.0
2020-06-10 10:50:00,35.76,35.95,35.75,35.92,92798.0,30.5062,30.6683,30.4976,30.6427,92798.0
2020-06-10 11:00:00,35.92,36.05,35.85,35.98,60572.0,30.6427,30.7536,30.5829,30.6938,60572.0
2020-06-10 11:10:00,35.95,35.99,35.77,35.99,24204.0,30.6683,30.7024,30.5147,30.7024,24204.0
2020-06-10 11:20:00,35.99,36.02,35.89,35.89,14887.0,30.7024,30.728,30.6171,30.6171,14887.0
2020-06-10 11:30:00,35.9,36.02,35.81,36.02,68205.0,30.6256,30.728,30.5488,30.728,68205.0
2020-06-10 11:40:00,36.03,36.1,35.98,36.02,20918.0,30.7365,30.7962,30.6938,30.728,20918.0
2020-06-10 11:50:00,36.05,36.15,36.0,36.02,25658.0,30.7536,30.8389,30.7109,30.728,25658.0
2020-06-10 12:00:00,36.02,36.14,36.01,36.12,16584.0,30.728,30.8303,30.7194,30.8133,16584.0
2020-06-10 12:10:00,36.14,36.24,36.09,36.21,17070.0,30.8303,30.9156,30.7877,30.8901,17070.0
2020-06-10 12:20:00,36.21,36.29,36.2,36.21,36494.0,30.8901,30.9583,30.8815,30.8901,36494.0
2020-06-10 12:30:00,36.2,36.22,36.13,36.16,10000.0,30.8815,30.8986,30.8218,30.8474,10000.0
2020-06-10 12:40:00,36.16,36.18,36.12,36.12,9150.0,30.8474,30.8645,30.8133,30.8133,9150.0
2020-06-10 12:50:00,36.12,36.17,36.08,36.15,12395.0,30.8133,30.8559,30.7792,30.8389,12395.0
2020-06-10 13:00:00,36.14,36.24,36.07,36.24,25561.0,30.8303,30.9156,30.7706,30.9156,25561.0
2020-06-10 13:10:00,36.24,36.25,36.18,36.2,21459.0,30.9156,30.9242,30.8645,30.8815,21459.0
2020-06-10 13:20:00,36.19,36.2,36.12,36.14,16713.0,30.873,30.8815,30.8133,30.8303,16713.0
2020-06-10 13:30:00,36.14,36.2,36.1,36.13,11183.0,30.8303,30.8815,30.7962,30.8218,11183.0
2020-06-10 13:40:00,36.12,36.16,36.01,36.16,57704.0,30.8133,30.8474,30.7194,30.8474,57704.0
2020-06-10 13:50:00,36.16,36.17,36.03,36.05,13090.0,30.8474,30.8559,30.7365,30.7536,13090.0
2020-06-10 14:00:00,36.01,36.36,36.01,36.32,11920.0,30.7194,31.018,30.7194,30.9839,11920.0
2020-06-10 14:10:00,36.35,36.49,36.31,36.45,13620.0,31.0095,31.1289,30.9754,31.0948,13620.0
2020-06-10 14:20:00,36.44,36.59,36.44,36.51,46822.0,31.0863,31.2142,31.0863,31.146,46822.0
2020-06-10 14:30:00,36.52,36.57,36.33,36.35,30318.0,31.1545,31.1972,30.9924,31.0095,30318.0
2020-06-10 14:40:00,36.33,36.49,36.19,36.37,50024.0,30.9924,31.1289,30.873,31.0265,50024.0
2020-06-10 14:50:00,36.35,36.5,36.25,36.49,51282.0,31.0095,31.1374,30.9242,31.1289,51282.0
2020-06-10 15:00:00,36.47,36.53,36.34,36.5,50188.0,31.1119,31.163,31.001,31.1374,50188.0
2020-06-10 15:10:00,36.5,36.59,36.44,36.56,166479.0,31.1374,31.2142,31.0863,31.1886,166479.0
2020-06-10 15:20:00,36.56,36.69,36.46,36.69,66372.0,31.1886,31.2995,31.1033,31.2995,66372.0
2020-06-10 15:30:00,36.7,36.74,36.61,36.64,101529.0,31.3081,31.3422,31.2313,31.2569,101529.0
2020-06-10 15:40:00,36.63,36.63,36.45,36.47,145444.0,31.2483,31.2483,31.0948,31.1119,145444.0
2020-06-10 15:50:00,36.45,36.46,36.17,36.19,398954.0,31.0948,31.1033,30.8559,30.873,398954.0
2020-06-11 09:30:00,35.31,35.38,34.79,35.1,116170.0,30.1223,30.182,29.6787,29.9431,116170.0
2020-06-11 09:40:00,35.14,35.14,34.82,35.1,67072.0,29.9773,29.9773,29.7043,29.9431,67072.0
2020-06-11 09:50:00,35.09,35.15,34.83,34.83,49181.0,29.9346,29.9858,29.7128,29.7128,49181.0
2020-06-11 10:00:00,34.83,34.86,34.52,34.61,133806.0,29.7128,29.7384,29.4483,29.5251,133806.0
2020-06-11 10:10:00,34.59,34.72,34.47,34.53,67099.0,29.5081,29.619,29.4057,29.4569,67099.0
2020-06-11 10:20:00,34.55,34.6,34.3,34.39,37803.0,29.4739,29.5166,29.2607,29.3374,37803.0
2020-06-11 10:30:00,34.39,34.52,34.22,34.52,60308.0,29.3374,29.4483,29.1924,29.4483,60308.0
2020-06-11 10:40:00,34.51,34.59,34.42,34.52,71382.0,29.4398,29.5081,29.363,29.4483,71382.0
2020-06-11 10:50:00,34.53,34.57,34.37,34.52,79348.0,29.4569,29.491,29.3204,29.4483,79348.0
2020-06-11 11:00:00,34.52,34.66,34.47,34.63,48501.0,29.4483,29.5678,29.4057,29.5422,48501.0
2020-06-11 11:10:00,34.61,34.62,34.49,34.61,28635.0,29.5251,29.5337,29.4228,29.5251,28635.0
2020-06-11 11:20:00,34.6,34.63,34.46,34.48,17892.0,29.5166,29.5422,29.3972,29.4142,17892.0
2020-06-11 11:30:00,34.49,34.55,34.36,34.49,32247.0,29.4228,29.4739,29.3119,29.4228,32247.0
2020-06-11 11:40:00,34.49,34.56,34.36,34.45,52000.0,29.4228,29.4825,29.3119,29.3886,52000.0
2020-06-11 11:50:00,34.43,34.53,34.31,34.38,33306.0,29.3716,29.4569,29.2692,29.3289,33306.0
2020-06-11 12:00:00,34.37,34.37,34.23,34.26,31958.0,29.3204,29.3204,29.201,29.2265,31958.0
2020-06-11 12:10:00,34.29,34.29,34.15,34.19,25349.0,29.2521,29.2521,29.1327,29.1668,25349.0
2020-06-11 12:20:00,34.19,34.23,34.06,34.12,23977.0,29.1668,29.201,29.0559,29.1071,23977.0
2020-06-11 12:30:00,34.11,34.31,34.08,34.1,39076.0,29.0986,29.2692,29.073,29.0901,39076.0
2020-06-11 12:40:00,34.1,34.17,33.95,33.97,274623.0,29.0901,29.1498,28.9621,28.9792,274623.0
2020-06-11 12:50:00,33.97,33.97,33.84,33.92,22108.0,28.9792,28.9792,28.8683,28.9365,22108.0
2020-06-11 13:00:00,33.87,34.11,33.87,34.04,37396.0,28.8938,29.0986,28.8938,29.0389,37396.0
2020-06-11 13:10:00,34.03,34.24,34.01,34.16,38432.0,29.0303,29.2095,29.0133,29.1412,38432.0
2020-06-11 13:20:00,34.18,34.21,34.04,34.05,25532.0,29.1583,29.1839,29.0389,29.0474,25532.0
2020-06-11 13:30:00,34.05,34.08,33.99,34.03,30907.0,29.0474,29.073,28.9962,29.0303,30907.0
2020-06-11 13:40:00,34.03,34.06,33.98,34.05,25638.0,29.0303,29.0559,28.9877,29.0474,25638.0
2020-06-11 13:50:00,34.04,34.12,34.0,34.06,18277.0,29.0389,29.1071,29.0047,29.0559,18277.0
2020-06-11 14:00:00,34.05,34.06,33.94,33.99,16576.0,29.0474,29.0559,28.9536,28.9962,16576.0
2020-06-11 14:10:00,34.0,34.03,33.88,33.89,16378.0,29.0047,29.0303,28.9024,28.9109,16378.0
2020-06-11 14:20:00,33.89,34.02,33.88,34.02,23452.0,28.9109,29.0218,28.9024,29.0218,23452.0
2020-06-11 14:30:00,34.0,34.02,33.86,33.88,21278.0,29.0047,29.0218,28.8853,28.9024,21278.0
2020-06-11 14:40:00,33.9,33.96,33.86,33.9,22644.0,28.9194,28.9706,28.8853,28.9194,22644.0
2020-06-11 14:50:00,33.88,33.91,33.74,33.83,17723.0,28.9024,28.928,28.7829,28.8597,17723.0
2020-06-11 15:00:00,33.82,33.89,33.76,33.87,34430.0,28.8512,28.9109,28.8,28.8938,34430.0
2020-06-11 15:10:00,33.87,33.95,33.76,33.86,30951.0,28.8938,28.9621,28.8,28.8853,30951.0
2020-06-11 15:20:00,33.85,33.86,33.72,33.77,46678.0,28.8768,28.8853,28.7659,28.8085,46678.0
2020-06-11 15:30:00,33.75,33.91,33.69,33.84,87166.0,28.7915,28.928,28.7403,28.8683,87166.0
2020-06-11 15:40:00,33.82,34.08,33.81,33.85,97278.0,28.8512,29.073,28.8427,28.8768,97278.0
2020-06-11 15:50:00,33.84,33.95,33.71,33.78,493268.0,28.8683,28.9621,28.7574,28.8171,493268.0
2020-06-12 09:30:00,34.59,34.8,34.45,34.68,38784.0,29.5081,29.6872,29.3886,29.5848,38784.0
2020-06-12 09:40:00,34.66,34.73,34.43,34.45,28315.0,29.5678,29.6275,29.3716,29.3886,28315.0
2020-06-12 09:50:00,34.41,34.44,34.26,34.38,26160.0,29.3545,29.3801,29.2265,29.3289,26160.0
2020-06-12 10:00:00,34.42,34.58,34.4,34.47,24667.0,29.363,29.4995,29.346,29.4057,24667.0
2020-06-12 10:10:00,34.49,34.51,34.24,34.34,47907.0,29.4228,29.4398,29.2095,29.2948,47907.0
2020-06-12 10:20:00,34.35,34.41,34.19,34.19,23042.0,29.3033,29.3545,29.1668,29.1668,23042.0
2020-06-12 10:30:00,34.21,34.3,33.92,33.92,32053.0,29.1839,29.2607,28.9365,28.9365,32053.0
2020-06-12 10:40:00,33.91,34.09,33.91,34.07,27000.0,28.928,29.0815,28.928,29.0645,27000.0
2020-06-12 10:50:00,34.05,34.05,33.74,33.75,35676.0,29.0474,29.0474,28.7829,28.7915,35676.0
2020-06-12 11:00:00,33.76,33.9,33.51,33.81,60944.0,28.8,28.9194,28.5867,28.8427,60944.0
2020-06-12 11:10:00,33.77,33.77,33.35,33.36,39780.0,28.8085,28.8085,28.4502,28.4588,39780.0
2020-06-12 11:20:00,33.33,33.6,33.28,33.56,47036.0,28.4332,28.6635,28.3905,28.6294,47036.0
2020-06-12 11:30:00,33.55,33.77,33.45,33.74,25734.0,28.6209,28.8085,28.5356,28.7829,25734.0
2020-06-12 11:40:00,33.73,33.74,33.54,33.57,27936.0,28.7744,28.7829,28.6123,28.6379,27936.0
2020-06-12 11:50:00,33.57,33.73,33.48,33.73,31228.0,28.6379,28.7744,28.5611,28.7744,31228.0
2020-06-12 12:00:00,33.73,33.79,33.6,33.73,29069.0,28.7744,28.8256,28.6635,28.7744,29069.0
2020-06-12 12:10:00,33.73,33.74,33.61,33.7,22464.0,28.7744,28.7829,28.672,28.7488,22464.0
2020-06-12 12:20:00,33.7,33.72,33.52,33.6,41578.0,28.7488,28.7659,28.5953,28.6635,41578.0
2020-06-12 12:30:00,33.6,33.61,33.52,33.56,26041.0,28.6635,28.672,28.5953,28.6294,26041.0
2020-06-12 12:40:00,33.57,33.62,33.46,33.51,34584.0,28.6379,28.6806,28.5441,28.5867,34584.0
2020-06-12 12:50:00,33.52,33.69,33.51,33.66,46118.0,28.5953,28.7403,28.5867,28.7147,46118.0
2020-06-12 13:00:00,33.66,33.67,33.43,33.45,38119.0,28.7147,28.7232,28.5185,28.5356,38119.0
2020-06-12 13:10:00,33.44,33.48,33.37,33.43,22731.0,28.527,28.5611,28.4673,28.5185,22731.0
2020-06-12 13:20:00,33.41,33.48,33.33,33.37,27224.0,28.5014,28.5611,28.4332,28.4673,27224.0
2020-06-12 13:30:00,33.38,33.42,33.18,33.22,52867.0,28.4758,28.51,28.3052,28.3393,52867.0
2020-06-12 13:40:00,33.22,33.37,33.12,33.13,40113.0,28.3393,28.4673,28.254,28.2626,40113.0
2020-06-12 13:50:00,33.14,33.23,33.04,33.05,35413.0,28.2711,28.3479,28.1858,28.1943,35413.0
2020-06-12 14:00:00,33.08,33.3,33.04,33.11,67490.0,28.2199,28.4076,28.1858,28.2455,67490.0
2020-06-12 14:10:00,33.12,33.31,33.12,33.2,38899.0,28.254,28.4161,28.254,28.3223,38899.0
2020-06-12 14:20:00,33.21,33.41,33.16,33.4,31478.0,28.3308,28.5014,28.2882,28.4929,31478.0
2020-06-12 14:30:00,33.4,33.55,33.38,33.39,47181.0,28.4929,28.6209,28.4758,28.4844,47181.0
2020-06-12 14:40:00,33.4,33.47,33.32,33.37,29437.0,28.4929,28.5526,28.4247,28.4673,29437.0
2020-06-12 14:50:00,33.39,33.54,33.35,33.52,28168.0,28.4844,28.6123,28.4502,28.5953,28168.0
2020-06-12 15:00:00,33.53,33.69,33.53,33.63,38182.0,28.6038,28.7403,28.6038,28.6891,38182.0
2020-06-12 15:10:00,33.62,33.73,33.51,33.54,46101.0,28.6806,28.7744,28.5867,28.6123,46101.0
2020-06-12 15:20:00,33.54,33.54,33.35,33.4,65665.0,28.6123,28.6123,28.4502,28.4929,65665.0
2020-06-12 15:30:00,33.4,33.55,33.35,33.5,77666.0,28.4929,28.6209,28.4502,28.5782,77666.0
2020-06-12 15:40:00,33.51,33.72,33.49,33.69,125792.0,28.5867,28.7659,28.5697,28.7403,125792.0
2020-06-12 15:50:00,33.7,33.86,33.62,33.68,353227.0,28.7488,28.8853,28.6806,28.7318,353227.0
2020-06-15 09:30:00,32.96,32.97,32.05,32.41,70441.0,28.1175,28.1261,27.3412,27.6483,70441.0
2020-06-15 09:40:00,32.37,32.57,32.23,32.32,35350.0,27.6142,27.7848,27.4948,27.5716,35350.0
2020-06-15 09:50:00,32.33,32.47,32.14,32.16,63258.0,27.5801,27.6995,27.418,27.4351,63258.0
2020-06-15 10:00:00,32.19,32.47,32.12,32.44,83137.0,27.4607,27.6995,27.401,27.6739,83137.0
2020-06-15 10:10:00,32.45,32.51,32.37,32.49,74477.0,27.6825,27.7337,27.6142,27.7166,74477.0
2020-06-15 10:20:00,32.5,32.5,32.34,32.43,35329.0,27.7251,27.7251,27.5886,27.6654,35329.0
2020-06-15 10:30:00,32.42,32.63,32.38,32.52,41157.0,27.6569,27.836,27.6228,27.7422,41157.0
2020-06-15 10:40:00,32.51,32.76,32.44,32.7,32363.0,27.7337,27.9469,27.6739,27.8957,32363.0
2020-06-15 10:50:00,32.67,32.76,32.62,32.62,35033.0,27.8701,27.9469,27.8275,27.8275,35033.0
2020-06-15 11:00:00,32.64,32.85,32.61,32.8,30977.0,27.8446,28.0237,27.819,27.981,30977.0
2020-06-15 11:10:00,32.82,32.84,32.7,32.77,32117.0,27.9981,28.0152,27.8957,27.9555,32117.0
2020-06-15 11:20:00,32.76,32.82,32.66,32.67,25762.0,27.9469,27.9981,27.8616,27.8701,25762.0
2020-06-15 11:30:00,32.65,32.7,32.6,32.65,33868.0,27.8531,27.8957,27.8104,27.8531,33868.0
2020-06-15 11:40:00,32.65,32.69,32.52,32.6,27897.0,27.8531,27.8872,27.7422,27.8104,27897.0
2020-06-15 11:50:00,32.6,32.68,32.55,32.62,27621.0,27.8104,27.8787,27.7678,27.8275,27621.0
2020-06-15 12:00:00,32.61,32.82,32.57,32.77,71108.0,27.819,27.9981,27.7848,27.9555,71108.0
2020-06-15 12:10:00,32.77,32.94,32.77,32.91,29840.0,27.9555,28.1005,27.9555,28.0749,29840.0
2020-06-15 12:20:00,32.91,33.0,32.9,32.97,28026.0,28.0749,28.1517,28.0664,28.1261,28026.0
2020-06-15 12:30:00,32.96,33.03,32.92,33.03,19674.0,28.1175,28.1773,28.0834,28.1773,19674.0
2020-06-15 12:40:00,33.04,33.18,33.02,33.17,22952.0,28.1858,28.3052,28.1687,28.2967,22952.0
2020-06-15 12:50:00,33.16,33.25,33.14,33.23,20603.0,28.2882,28.3649,28.2711,28.3479,20603.0
2020-06-15 13:00:00,33.21,33.26,33.18,33.24,15967.0,28.3308,28.3735,28.3052,28.3564,15967.0
2020-06-15 13:10:00,33.24,33.3,33.2,33.22,18264.0,28.3564,28.4076,28.3223,28.3393,18264.0
2020-06-15 13:20:00,33.2,33.24,33.14,33.15,22026.0,28.3223,28.3564,28.2711,28.2796,22026.0
2020-06-15 13:30:00,33.15,33.19,33.07,33.11,24735.0,28.2796,28.3138,28.2114,28.2455,24735.0
2020-06-15 13:40:00,33.12,33.13,32.85,32.86,33442.0,28.254,28.2626,28.0237,28.0322,33442.0
2020-06-15 13:50:00,32.86,32.96,32.82,32.83,44915.0,28.0322,28.1175,27.9981,28.0066,44915.0
2020-06-15 14:00:00,32.86,33.36,32.86,33.33,39657.0,28.0322,28.4588,28.0322,28.4332,39657.0
2020-06-15 14:10:00,33.3,33.51,33.26,33.46,21306.0,28.4076,28.5867,28.3735,28.5441,21306.0
2020-06-15 14:20:00,33.45,33.48,33.3,33.41,51067.0,28.5356,28.5611,28.4076,28.5014,51067.0
2020-06-15 14:30:00,33.42,33.47,33.24,33.27,26287.0,28.51,28.5526,28.3564,28.382,26287.0
2020-06-15 14:40:00,33.27,33.31,33.18,33.25,53854.0,28.382,28.4161,28.3052,28.3649,53854.0
2020-06-15 14:50:00,33.26,33.26,33.14,33.2,44290.0,28.3735,28.3735,28.2711,28.3223,44290.0
2020-06-15 15:00:00,33.2,33.32,33.17,33.22,38167.0,28.3223,28.4247,28.2967,28.3393,38167.0
2020-06-15 15:10:00,33.24,33.3,33.2,33.28,55006.0,28.3564,28.4076,28.3223,28.3905,55006.0
2020-06-15 15:20:00,33.28,33.38,33.21,33.24,119437.0,28.3905,28.4758,28.3308,28.3564,119437.0
2020-06-15 15:30:00,33.23,33.28,32.98,33.14,97437.0,28.3479,28.3905,28.1346,28.2711,97437.0
2020-06-15 15:40:00,33.14,33.37,33.09,33.29,91982.0,28.2711,28.4673,28.2284,28.3991,91982.0
2020-06-15 15:50:00,33.29,33.45,33.26,33.31,306708.0,28.3991,28.5356,28.3735,28.4161,306708.0
2020-06-16 09:30:00,34.37,34.61,34.26,34.34,55833.0,29.3204,29.5251,29.2265,29.2948,55833.0
2020-06-16 09:40:00,34.33,34.45,34.24,34.32,31695.0,29.2863,29.3886,29.2095,29.2777,31695.0
2020-06-16 09:50:00,34.31,34.63,34.31,34.61,58621.0,29.2692,29.5422,29.2692,29.5251,58621.0
2020-06-16 10:00:00,34.62,34.76,34.57,34.66,41081.0,29.5337,29.6531,29.491,29.5678,41081.0
2020-06-16 10:10:00,34.64,34.8,34.62,34.69,24614.0,29.5507,29.6872,29.5337,29.5934,24614.0
2020-06-16 10:20:00,34.69,34.73,34.59,34.68,21609.0,29.5934,29.6275,29.5081,29.5848,21609.0
2020-06-16 10:30:00,34.7,34.74,34.29,34.38,29037.0,29.6019,29.636,29.2521,29.3289,29037.0
2020-06-16 10:40:00,34.39,34.42,34.18,34.42,42690.0,29.3374,29.363,29.1583,29.363,42690.0
2020-06-16 10:50:00,34.39,34.39,33.81,33.85,48678.0,29.3374,29.3374,28.8427,28.8768,48678.0
2020-06-16 11:00:00,33.82,33.97,33.63,33.93,38476.0,28.8512,28.9792,28.6891,28.945,38476.0
2020-06-16 11:10:00,33.94,34.13,33.73,34.1,25834.0,28.9536,29.1156,28.7744,29.0901,25834.0
2020-06-16 11:20:00,34.08,34.23,34.07,34.21,21680.0,29.073,29.201,29.0645,29.1839,21680.0
2020-06-16 11:30:00,34.21,34.39,34.11,34.19,25400.0,29.1839,29.3374,29.0986,29.1668,25400.0
2020-06-16 11:40:00,34.15,34.25,34.1,34.19,17800.0,29.1327,29.218,29.0901,29.1668,17800.0
2020-06-16 11:50:00,34.2,34.24,34.02,34.07,20820.0,29.1754,29.2095,29.0218,29.0645,20820.0
2020-06-16 12:00:00,34.08,34.13,33.91,33.99,19794.0,29.073,29.1156,28.928,28.9962,19794.0
2020-06-16 12:10:00,34.0,34.06,33.95,34.04,19298.0,29.0047,29.0559,28.9621,29.0389,19298.0
2020-06-16 12:20:00,34.07,34.14,34.05,34.1,14759.0,29.0645,29.1242,29.0474,29.0901,14759.0
2020-06-16 12:30:00,34.09,34.3,34.09,34.27,21589.0,29.0815,29.2607,29.0815,29.2351,21589.0
2020-06-16 12:40:00,34.27,34.33,34.21,34.25,18745.0,29.2351,29.2863,29.1839,29.218,18745.0
2020-06-16 12:50:00,34.27,34.3,34.2,34.28,19455.0,29.2351,29.2607,29.1754,29.2436,19455.0
2020-06-16 13:00:00,34.29,34.39,34.24,34.25,23964.0,29.2521,29.3374,29.2095,29.218,23964.0
2020-06-16 13:10:00,34.25,34.35,34.24,34.33,25196.0,29.218,29.3033,29.2095,29.2863,25196.0
2020-06-16 13:20:00,34.32,34.33,34.24,34.26,25484.0,29.2777,29.2863,29.2095,29.2265,25484.0
2020-06-16 13:30:00,34.26,34.27,34.09,34.13,29416.0,29.2265,29.2351,29.0815,29.1156,29416.0
2020-06-16 13:40:00,34.14,34.27,34.14,34.2,25927.0,29.1242,29.2351,29.1242,29.1754,25927.0
2020-06-16 13:50:00,34.2,34.23,34.05,34.11,21214.0,29.1754,29.201,29.0474,29.0986,21214.0
2020-06-16 14:00:00,34.11,34.25,34.1,34.21,30283.0,29.0986,29.218,29.0901,29.1839,30283.0
2020-06-16 14:10:00,34.21,34.31,34.19,34.24,26959.0,29.1839,29.2692,29.1668,29.2095,26959.0
2020-06-16 14:20:00,34.25,34.28,34.05,34.2,40135.0,29.218,29.2436,29.0474,29.1754,40135.0
2020-06-16 14:30:00,34.19,34.28,34.12,34.13,48556.0,29.1668,29.2436,29.1071,29.1156,48556.0
2020-06-16 14:40:00,34.13,34.16,34.06,34.15,27437.0,29.1156,29.1412,29.0559,29.1327,27437.0
2020-06-16 14:50:00,34.14,34.16,34.06,34.07,34852.0,29.1242,29.1412,29.0559,29.0645,34852.0
2020-06-16 15:00:00,34.08,34.15,33.9,33.92,37009.0,29.073,29.1327,28.9194,28.9365,37009.0
2020-06-16 15:10:00,33.91,33.95,33.73,33.77,48425.0,28.928,28.9621,28.7744,28.8085,48425.0
2020-06-16 15:20:00,33.77,33.85,33.68,33.72,62771.0,28.8085,28.8768,28.7318,28.7659,62771.0
2020-06-16 15:30:00,33.73,33.87,33.69,33.75,111489.0,28.7744,28.8938,28.7403,28.7915,111489.0
2020-06-16 15:40:00,33.75,33.78,33.6,33.69,105903.0,28.7915,28.8171,28.6635,28.7403,105903.0
2020-06-16 15:50:00,33.69,33.78,33.56,33.75,191269.0,28.7403,28.8171,28.6294,28.7915,191269.0
2020-06-17 09:30:00,33.88,34.09,33.32,33.35,51858.0,28.9024,29.0815,28.4247,28.4502,51858.0
2020-06-17 09:40:00,33.32,33.51,33.31,33.48,45105.0,28.4247,28.5867,28.4161,28.5611,45105.0
2020-06-17 09:50:00,33.48,33.54,33.28,33.34,29308.0,28.5611,28.6123,28.3905,28.4417,29308.0
2020-06-17 10:00:00,33.35,33.54,33.31,33.53,86372.0,28.4502,28.6123,28.4161,28.6038,86372.0
2020-06-17 10:10:00,33.52,33.52,33.23,33.27,57957.0,28.5953,28.5953,28.3479,28.382,57957.0
2020-06-17 10:20:00,33.28,33.36,33.19,33.24,42044.0,28.3905,28.4588,28.3138,28.3564,42044.0
2020-06-17 10:30:00,33.25,33.5,33.19,33.43,43068.0,28.3649,28.5782,28.3138,28.5185,43068.0
2020-06-17 10:40:00,33.43,33.43,33.29,33.34,24675.0,28.5185,28.5185,28.3991,28.4417,24675.0
2020-06-17 10:50:00,33.33,33.51,33.31,33.5,82574.0,28.4332,28.5867,28.4161,28.5782,82574.0
2020-06-17 11:00:00,33.5,33.57,33.45,33.48,49529.0,28.5782,28.6379,28.5356,28.5611,49529.0
2020-06-17 11:10:00,33.47,33.5,33.27,33.4,48662.0,28.5526,28.5782,28.382,28.4929,48662.0
2020-06-17 11:20:00,33.39,33.5,33.37,33.46,21884.0,28.4844,28.5782,28.4673,28.5441,21884.0
2020-06-17 11:30:00,33.46,33.57,33.45,33.5,27921.0,28.5441,28.6379,28.5356,28.5782,27921.0
2020-06-17 11:40:00,33.48,33.54,33.46,33.49,24545.0,28.5611,28.6123,28.5441,28.5697,24545.0
2020-06-17 11:50:00,33.48,33.59,33.46,33.58,21587.0,28.5611,28.655,28.5441,28.6465,21587.0
2020-06-17 12:00:00,33.56,33.66,33.5,33.51,95966.0,28.6294,28.7147,28.5782,28.5867,95966.0
2020-06-17 12:10:00,33.52,33.57,33.47,33.55,18616.0,28.5953,28.6379,28.5526,28.6209,18616.0
2020-06-17 12:20:00,33.55,33.56,33.47,33.51,26989.0,28.6209,28.6294,28.5526,28.5867,26989.0
2020-06-17 12:30:00,33.49,33.61,33.49,33.59,18978.0,28.5697,28.672,28.5697,28.655,18978.0
2020-06-17 12:40:00,33.59,33.62,33.55,33.59,22676.0,28.655,28.6806,28.6209,28.655,22676.0
2020-06-17 12:50:00,33.57,33.65,33.56,33.65,23621.0,28.6379,28.7062,28.6294,28.7062,23621.0
2020-06-17 13:00:00,33.65,33.78,33.64,33.76,22000.0,28.7062,28.8171,28.6976,28.8,22000.0
2020-06-17 13:10:00,33.75,33.77,33.71,33.76,27893.0,28.7915,28.8085,28.7574,28.8,27893.0
2020-06-17 13:20:00,33.77,33.8,33.75,33.76,14867.0,28.8085,28.8341,28.7915,28.8,14867.0
2020-06-17 13:30:00,33.77,33.88,33.77,33.88,15701.0,28.8085,28.9024,28.8085,28.9024,15701.0
2020-06-17 13:40:00,33.87,33.9,33.81,33.83,24698.0,28.8938,28.9194,28.8427,28.8597,24698.0
2020-06-17 13:50:00,33.83,33.87,33.8,33.8,16507.0,28.8597,28.8938,28.8341,28.8341,16507.0
2020-06-17 14:00:00,33.79,33.79,33.69,33.75,19657.0,28.8256,28.8256,28.7403,28.7915,19657.0
2020-06-17 14:10:00,33.73,33.78,33.69,33.7,17439.0,28.7744,28.8171,28.7403,28.7488,17439.0
2020-06-17 14:20:00,33.71,33.77,33.68,33.77,20354.0,28.7574,28.8085,28.7318,28.8085,20354.0
2020-06-17 14:30:00,33.77,33.79,33.71,33.71,20446.0,28.8085,28.8256,28.7574,28.7574,20446.0
2020-06-17 14:40:00,33.72,33.79,33.71,33.76,21502.0,28.7659,28.8256,28.7574,28.8,21502.0
2020-06-17 14:50:00,33.75,33.82,33.65,33.66,32524.0,28.7915,28.8512,28.7062,28.7147,32524.0
2020-06-17 15:00:00,33.65,33.7,33.6,33.69,23267.0,28.7062,28.7488,28.6635,28.7403,23267.0
2020-06-17 15:10:00,33.69,33.7,33.61,33.66,32637.0,28.7403,28.7488,28.672,28.7147,32637.0
2020-06-17 15:20:00,33.65,33.7,33.61,33.68,53947.0,28.7062,28.7488,28.672,28.7318,53947.0
2020-06-17 15:30:00,33.69,33.76,33.63,33.72,52444.0,28.7403,28.8,28.6891,28.7659,52444.0
2020-06-17 15:40:00,33.72,33.73,33.48,33.5,130241.0,28.7659,28.7744,28.5611,28.5782,130241.0
2020-06-17 15:50:00,33.49,33.64,33.45,33.59,289323.0,28.5697,28.6976,28.5356,28.655,289323.0
2020-06-18 09:30:00,33.39,33.67,33.24,33.55,31710.0,28.4844,28.7232,28.3564,28.6209,31710.0
2020-06-18 09:40:00,33.52,33.73,33.48,33.72,15075.0,28.5953,28.7744,28.5611,28.7659,15075.0
2020-06-18 09:50:00,33.77,33.77,33.65,33.68,20251.0,28.8085,28.8085,28.7062,28.7318,20251.0
2020-06-18 10:00:00,33.67,33.84,33.67,33.76,20008.0,28.7232,28.8683,28.7232,28.8,20008.0
2020-06-18 10:10:00,33.75,33.78,33.69,33.75,18296.0,28.7915,28.8171,28.7403,28.7915,18296.0
2020-06-18 10:20:00,33.78,33.78,33.61,33.65,16731.0,28.8171,28.8171,28.672,28.7062,16731.0
2020-06-18 10:30:00,33.65,33.76,33.61,33.69,27917.0,28.7062,28.8,28.672,28.7403,27917.0
2020-06-18 10:40:00,33.72,33.75,33.64,33.71,21785.0,28.7659,28.7915,28.6976,28.7574,21785.0
2020-06-18 10:50:00,33.7,33.7,33.5,33.65,21646.0,28.7488,28.7488,28.5782,28.7062,21646.0
2020-06-18 11:00:00,33.65,33.67,33.49,33.51,17215.0,28.7062,28.7232,28.5697,28.5867,17215.0
2020-06-18 11:10:00,33.5,33.59,33.44,33.54,27587.0,28.5782,28.655,28.527,28.6123,27587.0
2020-06-18 11:20:00,33.54,33.6,33.48,33.52,21262.0,28.6123,28.6635,28.5611,28.5953,21262.0
2020-06-18 11:30:00,33.52,33.6,33.5,33.51,10592.0,28.5953,28.6635,28.5782,28.5867,10592.0
2020-06-18 11:40:00,33.51,33.54,33.45,33.46,20015.0,28.5867,28.6123,28.5356,28.5441,20015.0
2020-06-18 11:50:00,33.45,33.45,33.37,33.39,12335.0,28.5356,28.5356,28.4673,28.4844,12335.0
2020-06-18 12:00:00,33.38,33.43,33.36,33.41,12053.0,28.4758,28.5185,28.4588,28.5014,12053.0
2020-06-18 12:10:00,33.39,33.43,33.35,33.4,23277.0,28.4844,28.5185,28.4502,28.4929,23277.0
2020-06-18 12:20:00,33.39,33.46,33.37,33.4,18845.0,28.4844,28.5441,28.4673,28.4929,18845.0
2020-06-18 12:30:00,33.39,33.41,33.17,33.19,62011.0,28.4844,28.5014,28.2967,28.3138,62011.0
2020-06-18 12:40:00,33.18,33.33,33.15,33.2,42180.0,28.3052,28.4332,28.2796,28.3223,42180.0
2020-06-18 12:50:00,33.2,33.31,33.18,33.24,22785.0,28.3223,28.4161,28.3052,28.3564,22785.0
2020-06-18 13:00:00,33.25,33.35,33.22,33.34,50597.0,28.3649,28.4502,28.3393,28.4417,50597.0
2020-06-18 13:10:00,33.35,33.4,33.32,33.39,10935.0,28.4502,28.4929,28.4247,28.4844,10935.0
2020-06-18 13:20:00,33.37,33.4,33.35,33.39,9188.0,28.4673,28.4929,28.4502,28.4844,9188.0
2020-06-18 13:30:00,33.37,33.49,33.36,33.49,11216.0,28.4673,28.5697,28.4588,28.5697,11216.0
2020-06-18 13:40:00,33.5,33.5,33.42,33.45,17207.0,28.5782,28.5782,28.51,28.5356,17207.0
2020-06-18 13:50:00,33.46,33.51,33.45,33.49,13925.0,28.5441,28.5867,28.5356,28.5697,13925.0
2020-06-18 14:00:00,33.5,33.5,33.37,33.4,22456.0,28.5782,28.5782,28.4673,28.4929,22456.0
2020-06-18 14:10:00,33.4,33.43,33.37,33.42,36831.0,28.4929,28.5185,28.4673,28.51,36831.0
2020-06-18 14:20:00,33.43,33.46,33.42,33.43,10925.0,28.5185,28.5441,28.51,28.5185,10925.0
2020-06-18 14:30:00,33.43,33.5,33.39,33.47,20590.0,28.5185,28.5782,28.4844,28.5526,20590.0
2020-06-18 14:40:00,33.47,33.48,33.41,33.46,16457.0,28.5526,28.5611,28.5014,28.5441,16457.0
2020-06-18 14:50:00,33.45,33.48,33.42,33.43,19806.0,28.5356,28.5611,28.51,28.5185,19806.0
2020-06-18 15:00:00,33.43,33.45,33.38,33.44,24483.0,28.5185,28.5356,28.4758,28.527,24483.0
2020-06-18 15:10:00,33.44,33.57,33.39,33.45,108529.0,28.527,28.6379,28.4844,28.5356,108529.0
2020-06-18 15:20:00,33.45,33.63,33.44,33.63,34075.0,28.5356,28.6891,28.527,28.6891,34075.0
2020-06-18 15:30:00,33.63,33.72,33.61,33.68,43270.0,28.6891,28.7659,28.672,28.7318,43270.0
2020-06-18 15:40:00,33.68,33.69,33.58,33.62,53751.0,28.7318,28.7403,28.6465,28.6806,53751.0
2020-06-18 15:50:00,33.62,33.67,33.49,33.63,202615.0,28.6806,28.7232,28.5697,28.6891,202615.0
2020-06-19 09:30:00,34.12,34.24,33.98,34.15,223592.0,29.1071,29.2095,28.9877,29.1327,223592.0
2020-06-19 09:40:00,34.16,34.26,34.09,34.16,34558.0,29.1412,29.2265,29.0815,29.1412,34558.0
2020-06-19 09:50:00,34.18,34.3,33.93,33.94,23750.0,29.1583,29.2607,28.945,28.9536,23750.0
2020-06-19 10:00:00,33.93,34.08,33.93,33.97,20923.0,28.945,29.073,28.945,28.9792,20923.0
2020-06-19 10:10:00,33.95,34.05,33.92,33.97,26346.0,28.9621,29.0474,28.9365,28.9792,26346.0
2020-06-19 10:20:00,33.96,34.05,33.94,34.0,22496.0,28.9706,29.0474,28.9536,29.0047,22496.0
2020-06-19 10:30:00,34.0,34.01,33.85,33.91,16774.0,29.0047,29.0133,28.8768,28.928,16774.0
2020-06-19 10:40:00,33.91,33.97,33.83,33.94,15248.0,28.928,28.9792,28.8597,28.9536,15248.0
2020-06-19 10:50:00,33.94,33.99,33.89,33.93,22610.0,28.9536,28.9962,28.9109,28.945,22610.0
2020-06-19 11:00:00,33.93,34.03,33.93,33.96,19340.0,28.945,29.0303,28.945,28.9706,19340.0
2020-06-19 11:10:00,33.96,34.09,33.96,34.01,24687.0,28.9706,29.0815,28.9706,29.0133,24687.0
2020-06-19 11:20:00,34.0,34.02,33.92,33.93,25961.0,29.0047,29.0218,28.9365,28.945,25961.0
2020-06-19 11:30:00,33.93,33.97,33.9,33.93,24473.0,28.945,28.9792,28.9194,28.945,24473.0
2020-06-19 11:40:00,33.94,33.99,33.9,33.96,24986.0,28.9536,28.9962,28.9194,28.9706,24986.0
2020-06-19 11:50:00,33.95,33.99,33.92,33.94,21046.0,28.9621,28.9962,28.9365,28.9536,21046.0
2020-06-19 12:00:00,33.95,33.95,33.8,33.8,31332.0,28.9621,28.9621,28.8341,28.8341,31332.0
2020-06-19 12:10:00,33.8,33.84,33.5,33.51,26823.0,28.8341,28.8683,28.5782,28.5867,26823.0
2020-06-19 12:20:00,33.49,33.61,33.46,33.59,27718.0,28.5697,28.672,28.5441,28.655,27718.0
2020-06-19 12:30:00,33.6,33.66,33.58,33.59,16112.0,28.6635,28.7147,28.6465,28.655,16112.0
2020-06-19 12:40:00,33.57,33.69,33.56,33.69,22663.0,28.6379,28.7403,28.6294,28.7403,22663.0
2020-06-19 12:50:00,33.7,33.78,33.65,33.77,16253.0,28.7488,28.8171,28.7062,28.8085,16253.0
2020-06-19 13:00:00,33.77,33.77,33.65,33.66,16892.0,28.8085,28.8085,28.7062,28.7147,16892.0
2020-06-19 13:10:00,33.66,33.72,33.63,33.64,17363.0,28.7147,28.7659,28.6891,28.6976,17363.0
2020-06-19 13:20:00,33.64,33.66,33.59,33.61,15674.0,28.6976,28.7147,28.655,28.672,15674.0
2020-06-19 13:30:00,33.6,33.62,33.53,33.61,19643.0,28.6635,28.6806,28.6038,28.672,19643.0
2020-06-19 13:40:00,33.6,33.61,33.52,33.58,19559.0,28.6635,28.672,28.5953,28.6465,19559.0
2020-06-19 13:50:00,33.57,33.6,33.46,33.47,20098.0,28.6379,28.6635,28.5441,28.5526,20098.0
2020-06-19 14:00:00,33.49,33.57,33.44,33.5,26615.0,28.5697,28.6379,28.527,28.5782,26615.0
2020-06-19 14:10:00,33.5,33.59,33.46,33.52,76868.0,28.5782,28.655,28.5441,28.5953,76868.0
2020-06-19 14:20:00,33.53,33.66,33.5,33.59,80551.0,28.6038,28.7147,28.5782,28.655,80551.0
2020-06-19 14:30:00,33.6,33.8,33.56,33.77,22059.0,28.6635,28.8341,28.6294,28.8085,22059.0
2020-06-19 14:40:00,33.77,33.89,33.75,33.82,22092.0,28.8085,28.9109,28.7915,28.8512,22092.0
2020-06-19 14:50:00,33.83,33.91,33.79,33.86,24719.0,28.8597,28.928,28.8256,28.8853,24719.0
2020-06-19 15:00:00,33.86,33.87,33.78,33.8,31250.0,28.8853,28.8938,28.8171,28.8341,31250.0
2020-06-19 15:10:00,33.79,34.04,33.76,34.03,60650.0,28.8256,29.0389,28.8,29.0303,60650.0
2020-06-19 15:20:00,34.02,34.03,33.92,33.92,51629.0,29.0218,29.0303,28.9365,28.9365,51629.0
2020-06-19 15:30:00,33.91,34.01,33.9,33.93,75800.0,28.928,29.0133,28.9194,28.945,75800.0
2020-06-19 15:40:00,33.93,34.06,33.9,33.95,236569.0,28.945,29.0559,28.9194,28.9621,236569.0
2020-06-19 15:50:00,33.98,34.12,33.94,34.08,636443.0,28.9877,29.1071,28.9536,29.073,636443.0
2020-06-22 09:30:00,33.99,33.99,33.25,33.31,76101.0,28.9962,28.9962,28.3649,28.4161,76101.0
2020-06-22 09:40:00,33.29,33.44,33.18,33.4,46954.0,28.3991,28.527,28.3052,28.4929,46954.0
2020-06-22 09:50:00,33.39,33.42,33.24,33.34,23174.0,28.4844,28.51,28.3564,28.4417,23174.0
2020-06-22 10:00:00,33.32,33.53,33.28,33.52,28190.0,28.4247,28.6038,28.3905,28.5953,28190.0
2020-06-22 10:10:00,33.52,33.64,33.47,33.59,42538.0,28.5953,28.6976,28.5526,28.655,42538.0
2020-06-22 10:20:00,33.59,33.7,33.57,33.67,23510.0,28.655,28.7488,28.6379,28.7232,23510.0
2020-06-22 10:30:00,33.66,33.67,33.56,33.65,39574.0,28.7147,28.7232,28.6294,28.7062,39574.0
2020-06-22 10:40:00,33.65,33.73,33.55,33.59,64629.0,28.7062,28.7744,28.6209,28.655,64629.0
2020-06-22 10:50:00,33.58,33.66,33.53,33.58,117807.0,28.6465,28.7147,28.6038,28.6465,117807.0
2020-06-22 11:00:00,33.55,33.72,33.54,33.67,48425.0,28.6209,28.7659,28.6123,28.7232,48425.0
2020-06-22 11:10:00,33.66,33.84,33.63,33.8,29125.0,28.7147,28.8683,28.6891,28.8341,29125.0
2020-06-22 11:20:00,33.81,33.85,33.76,33.78,22936.0,28.8427,28.8768,28.8,28.8171,22936.0
2020-06-22 11:30:00,33.78,33.91,33.77,33.91,21083.0,28.8171,28.928,28.8085,28.928,21083.0
2020-06-22 11:40:00,33.93,33.96,33.86,33.86,18061.0,28.945,28.9706,28.8853,28.8853,18061.0
2020-06-22 11:50:00,33.88,33.93,33.83,33.88,22323.0,28.9024,28.945,28.8597,28.9024,22323.0
2020-06-22 12:00:00,33.9,34.04,33.9,34.03,19004.0,28.9194,29.0389,28.9194,29.0303,19004.0
2020-06-22 12:10:00,34.03,34.14,34.01,34.13,23732.0,29.0303,29.1242,29.0133,29.1156,23732.0
2020-06-22 12:20:00,34.12,34.2,34.09,34.18,44564.0,29.1071,29.1754,29.0815,29.1583,44564.0
2020-06-22 12:30:00,34.2,34.2,34.12,34.16,24428.0,29.1754,29.1754,29.1071,29.1412,24428.0
2020-06-22 12:40:00,34.16,34.28,34.16,34.25,26869.0,29.1412,29.2436,29.1412,29.218,26869.0
2020-06-22 12:50:00,34.25,34.31,34.22,34.22,19118.0,29.218,29.2692,29.1924,29.1924,19118.0
2020-06-22 13:00:00,34.23,34.28,34.2,34.28,23908.0,29.201,29.2436,29.1754,29.2436,23908.0
2020-06-22 13:10:00,34.29,34.29,34.24,34.26,18006.0,29.2521,29.2521,29.2095,29.2265,18006.0
2020-06-22 13:20:00,34.26,34.28,34.21,34.21,21063.0,29.2265,29.2436,29.1839,29.1839,21063.0
2020-06-22 13:30:00,34.22,34.28,34.18,34.2,16467.0,29.1924,29.2436,29.1583,29.1754,16467.0
2020-06-22 13:40:00,34.21,34.28,34.21,34.25,17880.0,29.1839,29.2436,29.1839,29.218,17880.0
2020-06-22 13:50:00,34.23,34.25,34.19,34.22,19429.0,29.201,29.218,29.1668,29.1924,19429.0
2020-06-22 14:00:00,34.23,34.23,34.09,34.11,26684.0,29.201,29.201,29.0815,29.0986,26684.0
2020-06-22 14:10:00,34.12,34.14,34.08,34.14,21350.0,29.1071,29.1242,29.073,29.1242,21350.0
2020-06-22 14:20:00,34.14,34.22,34.11,34.19,31402.0,29.1242,29.1924,29.0986,29.1668,31402.0
2020-06-22 14:30:00,34.2,34.22,34.16,34.17,21057.0,29.1754,29.1924,29.1412,29.1498,21057.0
2020-06-22 14:40:00,34.16,34.18,34.11,34.14,24917.0,29.1412,29.1583,29.0986,29.1242,24917.0
2020-06-22 14:50:00,34.14,34.21,34.12,34.2,29387.0,29.1242,29.1839,29.1071,29.1754,29387.0
2020-06-22 15:00:00,34.19,34.2,34.13,34.15,24060.0,29.1668,29.1754,29.1156,29.1327,24060.0
2020-06-22 15:10:00,34.15,34.19,34.02,34.07,34753.0,29.1327,29.1668,29.0218,29.0645,34753.0
2020-06-22 15:20:00,34.06,34.08,33.98,34.08,44475.0,29.0559,29.073,28.9877,29.073,44475.0
2020-06-22 15:30:00,34.09,34.16,34.08,34.13,66559.0,29.0815,29.1412,29.073,29.1156,66559.0
2020-06-22 15:40:00,34.13,34.17,34.1,34.15,141796.0,29.1156,29.1498,29.0901,29.1327,141796.0
2020-06-22 15:50:00,34.14,34.2,34.12,34.15,201986.0,29.1242,29.1754,29.1071,29.1327,201986.0
2020-06-23 09:30:00,34.41,34.46,33.84,33.92,98210.0,29.3545,29.3972,28.8683,28.9365,98210.0
2020-06-23 09:40:00,33.92,34.05,33.84,33.87,27177.0,28.9365,29.0474,28.8683,28.8938,27177.0
2020-06-23 09:50:00,33.88,33.98,33.76,33.81,32057.0,28.9024,28.9877,28.8,28.8427,32057.0
2020-06-23 10:00:00,33.8,33.93,33.72,33.88,35963.0,28.8341,28.945,28.7659,28.9024,35963.0
2020-06-23 10:10:00,33.86,33.87,33.77,33.86,38837.0,28.8853,28.8938,28.8085,28.8853,38837.0
2020-06-23 10:20:00,33.85,33.93,33.77,33.87,20718.0,28.8768,28.945,28.8085,28.8938,20718.0
2020-06-23 10:30:00,33.87,33.89,33.77,33.82,11890.0,28.8938,28.9109,28.8085,28.8512,11890.0
2020-06-23 10:40:00,33.79,33.81,33.66,33.7,51772.0,28.8256,28.8427,28.7147,28.7488,51772.0
2020-06-23 10:50:00,33.69,33.72,33.66,33.71,33896.0,28.7403,28.7659,28.7147,28.7574,33896.0
2020-06-23 11:00:00,33.71,33.81,33.69,33.76,27139.0,28.7574,28.8427,28.7403,28.8,27139.0
2020-06-23 11:10:00,33.77,33.79,33.72,33.74,10793.0,28.8085,28.8256,28.7659,28.7829,10793.0
2020-06-23 11:20:00,33.75,33.8,33.71,33.73,13565.0,28.7915,28.8341,28.7574,28.7744,13565.0
2020-06-23 11:30:00,33.73,33.75,33.68,33.72,12424.0,28.7744,28.7915,28.7318,28.7659,12424.0
2020-06-23 11:40:00,33.7,33.72,33.6,33.61,23358.0,28.7488,28.7659,28.6635,28.672,23358.0
2020-06-23 11:50:00,33.6,33.72,33.59,33.72,19999.0,28.6635,28.7659,28.655,28.7659,19999.0
2020-06-23 12:00:00,33.73,33.8,33.71,33.78,11001.0,28.7744,28.8341,28.7574,28.8171,11001.0
2020-06-23 12:10:00,33.77,33.79,33.71,33.72,12830.0,28.8085,28.8256,28.7574,28.7659,12830.0
2020-06-23 12:20:00,33.72,33.73,33.65,33.67,26317.0,28.7659,28.7744,28.7062,28.7232,26317.0
2020-06-23 12:30:00,33.66,33.74,33.63,33.71,17658.0,28.7147,28.7829,28.6891,28.7574,17658.0
2020-06-23 12:40:00,33.69,33.7,33.64,33.69,9889.0,28.7403,28.7488,28.6976,28.7403,9889.0
2020-06-23 12:50:00,33.69,33.7,33.64,33.65,11775.0,28.7403,28.7488,28.6976,28.7062,11775.0
2020-06-23 13:00:00,33.65,33.66,33.61,33.65,14231.0,28.7062,28.7147,28.672,28.7062,14231.0
2020-06-23 13:10:00,33.65,33.65,33.6,33.63,19932.0,28.7062,28.7062,28.6635,28.6891,19932.0
2020-06-23 13:20:00,33.63,33.69,33.62,33.63,15365.0,28.6891,28.7403,28.6806,28.6891,15365.0
2020-06-23 13:30:00,33.63,33.68,33.6,33.61,13453.0,28.6891,28.7318,28.6635,28.672,13453.0
2020-06-23 13:40:00,33.61,33.62,33.55,33.58,17678.0,28.672,28.6806,28.6209,28.6465,17678.0
2020-06-23 13:50:00,33.58,33.63,33.53,33.57,39324.0,28.6465,28.6891,28.6038,28.6379,39324.0
2020-06-23 14:00:00,33.57,33.59,33.5,33.55,60369.0,28.6379,28.655,28.5782,28.6209,60369.0
2020-06-23 14:10:00,33.54,33.54,33.45,33.48,24946.0,28.6123,28.6123,28.5356,28.5611,24946.0
2020-06-23 14:20:00,33.47,33.51,33.47,33.48,15708.0,28.5526,28.5867,28.5526,28.5611,15708.0
2020-06-23 14:30:00,33.48,33.49,33.38,33.39,34357.0,28.5611,28.5697,28.4758,28.4844,34357.0
2020-06-23 14:40:00,33.39,33.4,33.29,33.3,46650.0,28.4844,28.4929,28.3991,28.4076,46650.0
2020-06-23 14:50:00,33.31,33.35,33.24,33.26,42125.0,28.4161,28.4502,28.3564,28.3735,42125.0
2020-06-23 15:00:00,33.26,33.26,33.13,33.15,43706.0,28.3735,28.3735,28.2626,28.2796,43706.0
2020-06-23 15:10:00,33.14,33.15,33.01,33.09,66465.0,28.2711,28.2796,28.1602,28.2284,66465.0
2020-06-23 15:20:00,33.08,33.08,33.01,33.05,50100.0,28.2199,28.2199,28.1602,28.1943,50100.0
2020-06-23 15:30:00,33.06,33.11,32.99,33.07,72983.0,28.2029,28.2455,28.1431,28.2114,72983.0
2020-06-23 15:40:00,33.07,33.13,33.02,33.04,84315.0,28.2114,28.2626,28.1687,28.1858,84315.0
2020-06-23 15:50:00,33.04,33.06,32.95,32.99,356230.0,28.1858,28.2029,28.109,28.1431,356230.0
2020-06-24 09:30:00,32.71,32.71,32.33,32.43,74343.0,27.9043,27.9043,27.5801,27.6654,74343.0
2020-06-24 09:40:00,32.45,32.67,32.43,32.65,69463.0,27.6825,27.8701,27.6654,27.8531,69463.0
2020-06-24 09:50:00,32.66,32.71,32.49,32.5,59260.0,27.8616,27.9043,27.7166,27.7251,59260.0
2020-06-24 10:00:00,32.53,32.61,32.44,32.61,70536.0,27.7507,27.819,27.6739,27.819,70536.0
2020-06-24 10:10:00,32.62,32.82,32.6,32.75,30991.0,27.8275,27.9981,27.8104,27.9384,30991.0
2020-06-24 10:20:00,32.74,32.96,32.73,32.96,35203.0,27.9299,28.1175,27.9213,28.1175,35203.0
2020-06-24 10:30:00,32.94,32.99,32.83,32.84,89827.0,28.1005,28.1431,28.0066,28.0152,89827.0
2020-06-24 10:40:00,32.84,32.85,32.7,32.73,119918.0,28.0152,28.0237,27.8957,27.9213,119918.0
2020-06-24 10:50:00,32.73,32.81,32.64,32.69,26341.0,27.9213,27.9896,27.8446,27.8872,26341.0
2020-06-24 11:00:00,32.66,32.7,32.47,32.47,28268.0,27.8616,27.8957,27.6995,27.6995,28268.0
2020-06-24 11:10:00,32.49,32.54,32.41,32.42,75440.0,27.7166,27.7592,27.6483,27.6569,75440.0
2020-06-24 11:20:00,32.42,32.43,32.35,32.39,25480.0,27.6569,27.6654,27.5972,27.6313,25480.0
2020-06-24 11:30:00,32.41,32.41,32.2,32.2,25908.0,27.6483,27.6483,27.4692,27.4692,25908.0
2020-06-24 11:40:00,32.2,32.23,32.1,32.11,35769.0,27.4692,27.4948,27.3839,27.3924,35769.0
2020-06-24 11:50:00,32.1,32.2,32.07,32.19,27872.0,27.3839,27.4692,27.3583,27.4607,27872.0
2020-06-24 12:00:00,32.19,32.3,32.16,32.27,27746.0,27.4607,27.5545,27.4351,27.5289,27746.0
2020-06-24 12:10:00,32.27,32.32,32.17,32.23,101639.0,27.5289,27.5716,27.4436,27.4948,101639.0
2020-06-24 12:20:00,32.22,32.31,32.13,32.14,30761.0,27.4863,27.563,27.4095,27.418,30761.0
2020-06-24 12:30:00,32.14,32.2,32.12,32.17,25998.0,27.418,27.4692,27.401,27.4436,25998.0
2020-06-24 12:40:00,32.17,32.31,32.15,32.25,19377.0,27.4436,27.563,27.4265,27.5119,19377.0
2020-06-24 12:50:00,32.26,32.36,32.22,32.35,17533.0,27.5204,27.6057,27.4863,27.5972,17533.0
2020-06-24 13:00:00,32.35,32.4,32.3,32.36,13587.0,27.5972,27.6398,27.5545,27.6057,13587.0
2020-06-24 13:10:00,32.36,32.41,32.29,32.38,18758.0,27.6057,27.6483,27.546,27.6228,18758.0
2020-06-24 13:20:00,32.38,32.39,32.26,32.29,34331.0,27.6228,27.6313,27.5204,27.546,34331.0
2020-06-24 13:30:00,32.28,32.33,32.24,32.32,30799.0,27.5374,27.5801,27.5033,27.5716,30799.0
2020-06-24 13:40:00,32.32,32.38,32.25,32.35,27615.0,27.5716,27.6228,27.5119,27.5972,27615.0
2020-06-24 13:50:00,32.36,32.4,32.3,32.4,72171.0,27.6057,27.6398,27.5545,27.6398,72171.0
2020-06-24 14:00:00,32.41,32.56,32.34,32.56,37360.0,27.6483,27.7763,27.5886,27.7763,37360.0
2020-06-24 14:10:00,32.56,32.62,32.51,32.6,23809.0,27.7763,27.8275,27.7337,27.8104,23809.0
2020-06-24 14:20:00,32.61,32.64,32.55,32.63,22549.0,27.819,27.8446,27.7678,27.836,22549.0
2020-06-24 14:30:00,32.63,32.68,32.57,32.62,21842.0,27.836,27.8787,27.7848,27.8275,21842.0
2020-06-24 14:40:00,32.62,32.65,32.54,32.6,26200.0,27.8275,27.8531,27.7592,27.8104,26200.0
2020-06-24 14:50:00,32.6,32.67,32.52,32.63,51155.0,27.8104,27.8701,27.7422,27.836,51155.0
2020-06-24 15:00:00,32.63,32.71,32.63,32.67,39213.0,27.836,27.9043,27.836,27.8701,39213.0
2020-06-24 15:10:00,32.68,32.88,32.63,32.86,57450.0,27.8787,28.0493,27.836,28.0322,57450.0
2020-06-24 15:20:00,32.86,32.89,32.77,32.77,39974.0,28.0322,28.0578,27.9555,27.9555,39974.0
2020-06-24 15:30:00,32.77,32.83,32.59,32.65,117881.0,27.9555,28.0066,27.8019,27.8531,117881.0
2020-06-24 15:40:00,32.65,32.77,32.65,32.69,94581.0,27.8531,27.9555,27.8531,27.8872,94581.0
2020-06-24 15:50:00,32.68,32.68,32.53,32.57,249315.0,27.8787,27.8787,27.7507,27.7848,249315.0
2020-06-25 09:30:00,32.38,32.41,32.26,32.32,42948.0,27.6228,27.6483,27.5204,27.5716,42948.0
2020-06-25 09:40:00,32.32,32.33,32.07,32.12,149633.0,27.5716,27.5801,27.3583,27.401,149633.0
2020-06-25 09:50:00,32.13,32.36,32.12,32.36,21517.0,27.4095,27.6057,27.401,27.6057,21517.0
2020-06-25 10:00:00,32.37,32.51,32.33,32.4,28034.0,27.6142,27.7337,27.5801,27.6398,28034.0
2020-06-25 10:10:00,32.41,32.53,32.36,32.36,23829.0,27.6483,27.7507,27.6057,27.6057,23829.0
2020-06-25 10:20:00,32.36,32.5,32.35,32.4,22453.0,27.6057,27.7251,27.5972,27.6398,22453.0
2020-06-25 10:30:00,32.41,32.43,32.26,32.27,27999.0,27.6483,27.6654,27.5204,27.5289,27999.0
2020-06-25 10:40:00,32.29,32.33,32.19,32.23,43196.0,27.546,27.5801,27.4607,27.4948,43196.0
2020-06-25 10:50:00,32.22,32.24,32.03,32.07,35585.0,27.4863,27.5033,27.3242,27.3583,35585.0
2020-06-25 11:00:00,32.06,32.07,31.96,32.02,28868.0,27.3498,27.3583,27.2645,27.3156,28868.0
2020-06-25 11:10:00,32.03,32.24,31.98,32.22,34066.0,27.3242,27.5033,27.2815,27.4863,34066.0
2020-06-25 11:20:00,32.2,32.3,32.17,32.29,83290.0,27.4692,27.5545,27.4436,27.546,83290.0
2020-06-25 11:30:00,32.29,32.36,32.13,32.13,211063.0,27.546,27.6057,27.4095,27.4095,211063.0
2020-06-25 11:40:00,32.12,32.29,32.09,32.28,79371.0,27.401,27.546,27.3754,27.5374,79371.0
2020-06-25 11:50:00,32.28,32.39,32.25,32.32,59129.0,27.5374,27.6313,27.5119,27.5716,59129.0
2020-06-25 12:00:00,32.33,32.41,32.3,32.38,42362.0,27.5801,27.6483,27.5545,27.6228,42362.0
2020-06-25 12:10:00,32.38,32.42,32.36,32.4,23322.0,27.6228,27.6569,27.6057,27.6398,23322.0
2020-06-25 12:20:00,32.4,32.5,32.4,32.48,64553.0,27.6398,27.7251,27.6398,27.7081,64553.0
2020-06-25 12:30:00,32.5,32.56,32.46,32.51,34993.0,27.7251,27.7763,27.691,27.7337,34993.0
2020-06-25 12:40:00,32.5,32.57,32.5,32.52,25410.0,27.7251,27.7848,27.7251,27.7422,25410.0
2020-06-25 12:50:00,32.52,32.58,32.52,32.57,24636.0,27.7422,27.7934,27.7422,27.7848,24636.0
2020-06-25 13:00:00,32.57,32.61,32.55,32.59,32362.0,27.7848,27.819,27.7678,27.8019,32362.0
2020-06-25 13:10:00,32.59,32.67,32.58,32.66,121349.0,27.8019,27.8701,27.7934,27.8616,121349.0
2020-06-25 13:20:00,32.66,32.69,32.61,32.68,59889.0,27.8616,27.8872,27.819,27.8787,59889.0
2020-06-25 13:30:00,32.67,32.7,32.59,32.7,38809.0,27.8701,27.8957,27.8019,27.8957,38809.0
2020-06-25 13:40:00,32.7,32.71,32.66,32.7,22533.0,27.8957,27.9043,27.8616,27.8957,22533.0
2020-06-25 13:50:00,32.7,32.74,32.66,32.73,39051.0,27.8957,27.9299,27.8616,27.9213,39051.0
2020-06-25 14:00:00,32.73,32.76,32.71,32.73,151287.0,27.9213,27.9469,27.9043,27.9213,151287.0
2020-06-25 14:10:00,32.72,32.76,32.7,32.76,28519.0,27.9128,27.9469,27.8957,27.9469,28519.0
2020-06-25 14:20:00,32.75,32.75,32.61,32.65,47394.0,27.9384,27.9384,27.819,27.8531,47394.0
2020-06-25 14:30:00,32.65,32.65,32.49,32.55,44374.0,27.8531,27.8531,27.7166,27.7678,44374.0
2020-06-25 14:40:00,32.55,32.58,32.53,32.54,36487.0,27.7678,27.7934,27.7507,27.7592,36487.0
2020-06-25 14:50:00,32.55,32.64,32.54,32.56,31403.0,27.7678,27.8446,27.7592,27.7763,31403.0
2020-06-25 15:00:00,32.55,32.72,32.54,32.67,43777.0,27.7678,27.9128,27.7592,27.8701,43777.0
2020-06-25 15:10:00,32.67,32.68,32.57,32.6,30699.0,27.8701,27.8787,27.7848,27.8104,30699.0
2020-06-25 15:20:00,32.59,32.7,32.54,32.66,78279.0,27.8019,27.8957,27.7592,27.8616,78279.0
2020-06-25 15:30:00,32.66,32.75,32.62,32.64,44408.0,27.8616,27.9384,27.8275,27.8446,44408.0
2020-06-25 15:40:00,32.65,32.76,32.62,32.65,72338.0,27.8531,27.9469,27.8275,27.8531,72338.0
2020-06-25 15:50:00,32.65,32.69,32.57,32.65,237460.0,27.8531,27.8872,27.7848,27.8531,237460.0
2020-06-26 09:30:00,32.59,32.59,32.27,32.34,35687.0,27.8019,27.8019,27.5289,27.5886,35687.0
2020-06-26 09:40:00,32.32,32.42,32.21,32.35,29213.0,27.5716,27.6569,27.4777,27.5972,29213.0
2020-06-26 09:50:00,32.34,32.41,32.22,32.3,19325.0,27.5886,27.6483,27.4863,27.5545,19325.0
2020-06-26 10:00:00,32.3,32.35,32.16,32.21,34763.0,27.5545,27.5972,27.4351,27.4777,34763.0
2020-06-26 10:10:00,32.2,32.21,32.04,32.04,17568.0,27.4692,27.4777,27.3327,27.3327,17568.0
2020-06-26 10:20:00,32.04,32.12,31.95,32.06,18787.0,27.3327,27.401,27.2559,27.3498,18787.0
2020-06-26 10:30:00,32.05,32.11,31.86,31.88,32681.0,27.3412,27.3924,27.1792,27.1962,32681.0
2020-06-26 10:40:00,31.87,31.95,31.76,31.76,22297.0,27.1877,27.2559,27.0938,27.0938,22297.0
2020-06-26 10:50:00,31.75,31.89,31.7,31.76,19813.0,27.0853,27.2047,27.0427,27.0938,19813.0
2020-06-26 11:00:00,31.75,31.88,31.75,31.84,26189.0,27.0853,27.1962,27.0853,27.1621,26189.0
2020-06-26 11:10:00,31.83,31.87,31.75,31.76,42460.0,27.1536,27.1877,27.0853,27.0938,42460.0
2020-06-26 11:20:00,31.76,31.82,31.71,31.71,24477.0,27.0938,27.145,27.0512,27.0512,24477.0
2020-06-26 11:30:00,31.71,31.75,31.64,31.7,28425.0,27.0512,27.0853,26.9915,27.0427,28425.0
2020-06-26 11:40:00,31.69,31.7,31.59,31.6,19119.0,27.0341,27.0427,26.9488,26.9574,19119.0
2020-06-26 11:50:00,31.61,31.66,31.58,31.6,18072.0,26.9659,27.0085,26.9403,26.9574,18072.0
2020-06-26 12:00:00,31.59,31.59,31.52,31.53,18141.0,26.9488,26.9488,26.8891,26.8976,18141.0
2020-06-26 12:10:00,31.52,31.56,31.38,31.4,25486.0,26.8891,26.9232,26.7697,26.7867,25486.0
2020-06-26 12:20:00,31.41,31.55,31.4,31.54,39884.0,26.7953,26.9147,26.7867,26.9062,39884.0
2020-06-26 12:30:00,31.54,31.59,31.47,31.59,18374.0,26.9062,26.9488,26.8465,26.9488,18374.0
2020-06-26 12:40:00,31.58,31.61,31.51,31.57,21411.0,26.9403,26.9659,26.8806,26.9318,21411.0
2020-06-26 12:50:00,31.55,31.62,31.53,31.61,19997.0,26.9147,26.9744,26.8976,26.9659,19997.0
2020-06-26 13:00:00,31.61,31.69,31.58,31.64,21037.0,26.9659,27.0341,26.9403,26.9915,21037.0
2020-06-26 13:10:00,31.63,31.65,31.58,31.63,19930.0,26.9829,27.0,26.9403,26.9829,19930.0
2020-06-26 13:20:00,31.64,31.67,31.6,31.64,25171.0,26.9915,27.0171,26.9574,26.9915,25171.0
2020-06-26 13:30:00,31.63,31.68,31.61,31.67,19050.0,26.9829,27.0256,26.9659,27.0171,19050.0
2020-06-26 13:40:00,31.67,31.67,31.52,31.57,19657.0,27.0171,27.0171,26.8891,26.9318,19657.0
2020-06-26 13:50:00,31.58,31.6,31.53,31.53,16172.0,26.9403,26.9574,26.8976,26.8976,16172.0
2020-06-26 14:00:00,31.52,31.54,31.48,31.5,24999.0,26.8891,26.9062,26.855,26.872,24999.0
2020-06-26 14:10:00,31.5,31.56,31.49,31.52,23941.0,26.872,26.9232,26.8635,26.8891,23941.0
2020-06-26 14:20:00,31.53,31.56,31.4,31.43,22874.0,26.8976,26.9232,26.7867,26.8123,22874.0
2020-06-26 14:30:00,31.42,31.45,31.35,31.39,31287.0,26.8038,26.8294,26.7441,26.7782,31287.0
2020-06-26 14:40:00,31.39,31.42,31.29,31.34,34599.0,26.7782,26.8038,26.6929,26.7356,34599.0
2020-06-26 14:50:00,31.35,31.4,31.29,31.36,31478.0,26.7441,26.7867,26.6929,26.7526,31478.0
2020-06-26 15:00:00,31.36,31.4,31.26,31.29,38968.0,26.7526,26.7867,26.6673,26.6929,38968.0
2020-06-26 15:10:00,31.28,31.53,31.24,31.49,81282.0,26.6844,26.8976,26.6502,26.8635,81282.0
2020-06-26 15:20:00,31.49,31.51,31.35,31.42,44055.0,26.8635,26.8806,26.7441,26.8038,44055.0
2020-06-26 15:30:00,31.4,31.45,31.31,31.44,91766.0,26.7867,26.8294,26.71,26.8209,91766.0
2020-06-26 15:40:00,31.44,31.7,31.41,31.59,196664.0,26.8209,27.0427,26.7953,26.9488,196664.0
2020-06-26 15:50:00,31.61,31.68,31.48,31.58,438233.0,26.9659,27.0256,26.855,26.9403,438233.0
2020-06-29 09:30:00,31.86,31.86,31.35,31.38,44366.0,27.1792,27.1792,26.7441,26.7697,44366.0
2020-06-29 09:40:00,31.37,31.43,31.26,31.39,38818.0,26.7611,26.8123,26.6673,26.7782,38818.0
2020-06-29 09:50:00,31.39,31.59,31.32,31.52,39470.0,26.7782,26.9488,26.7185,26.8891,39470.0
2020-06-29 10:00:00,31.53,31.81,31.53,31.71,38036.0,26.8976,27.1365,26.8976,27.0512,38036.0
2020-06-29 10:10:00,31.72,31.74,31.64,31.72,26502.0,27.0597,27.0768,26.9915,27.0597,26502.0
2020-06-29 10:20:00,31.73,31.75,31.63,31.75,21408.0,27.0683,27.0853,26.9829,27.0853,21408.0
2020-06-29 10:30:00,31.74,31.95,31.72,31.93,40291.0,27.0768,27.2559,27.0597,27.2389,40291.0
2020-06-29 10:40:00,31.94,31.97,31.87,31.97,17907.0,27.2474,27.273,27.1877,27.273,17907.0
2020-06-29 10:50:00,31.98,32.16,31.97,32.01,84646.0,27.2815,27.4351,27.273,27.3071,84646.0
2020-06-29 11:00:00,32.0,32.15,32.0,32.12,21467.0,27.2986,27.4265,27.2986,27.401,21467.0
2020-06-29 11:10:00,32.12,32.12,31.98,32.03,29373.0,27.401,27.401,27.2815,27.3242,29373.0
2020-06-29 11:20:00,32.04,32.19,32.03,32.15,32366.0,27.3327,27.4607,27.3242,27.4265,32366.0
2020-06-29 11:30:00,32.15,32.19,32.1,32.14,28379.0,27.4265,27.4607,27.3839,27.418,28379.0
2020-06-29 11:40:00,32.15,32.29,32.14,32.2,46388.0,27.4265,27.546,27.418,27.4692,46388.0
2020-06-29 11:50:00,32.2,32.23,32.15,32.16,32400.0,27.4692,27.4948,27.4265,27.4351,32400.0
2020-06-29 12:00:00,32.16,32.22,32.15,32.2,26634.0,27.4351,27.4863,27.4265,27.4692,26634.0
2020-06-29 12:10:00,32.19,32.25,32.15,32.19,29534.0,27.4607,27.5119,27.4265,27.4607,29534.0
2020-06-29 12:20:00,32.2,32.22,32.16,32.2,15987.0,27.4692,27.4863,27.4351,27.4692,15987.0
2020-06-29 12:30:00,32.19,32.25,32.18,32.19,18366.0,27.4607,27.5119,27.4521,27.4607,18366.0
2020-06-29 12:40:00,32.19,32.28,32.19,32.24,30770.0,27.4607,27.5374,27.4607,27.5033,30770.0
2020-06-29 12:50:00,32.24,32.33,32.24,32.24,16030.0,27.5033,27.5801,27.5033,27.5033,16030.0
2020-06-29 13:00:00,32.25,32.29,32.23,32.25,16963.0,27.5119,27.546,27.4948,27.5119,16963.0
2020-06-29 13:10:00,32.27,32.31,32.2,32.31,15371.0,27.5289,27.563,27.4692,27.563,15371.0
2020-06-29 13:20:00,32.3,32.38,32.29,32.38,24962.0,27.5545,27.6228,27.546,27.6228,24962.0
2020-06-29 13:30:00,32.37,32.4,32.31,32.4,27169.0,27.6142,27.6398,27.563,27.6398,27169.0
2020-06-29 13:40:00,32.4,32.4,32.31,32.31,22105.0,27.6398,27.6398,27.563,27.563,22105.0
2020-06-29 13:50:00,32.31,32.34,32.3,32.34,34431.0,27.563,27.5886,27.5545,27.5886,34431.0
2020-06-29 14:00:00,32.34,32.36,32.29,32.32,36627.0,27.5886,27.6057,27.546,27.5716,36627.0
2020-06-29 14:10:00,32.32,32.46,32.3,32.43,30406.0,27.5716,27.691,27.5545,27.6654,30406.0
2020-06-29 14:20:00,32.43,32.53,32.42,32.51,45129.0,27.6654,27.7507,27.6569,27.7337,45129.0
2020-06-29 14:30:00,32.51,32.55,32.49,32.55,34668.0,27.7337,27.7678,27.7166,27.7678,34668.0
2020-06-29 14:40:00,32.55,32.66,32.55,32.65,38526.0,27.7678,27.8616,27.7678,27.8531,38526.0
2020-06-29 14:50:00,32.65,32.71,32.64,32.69,77566.0,27.8531,27.9043,27.8446,27.8872,77566.0
2020-06-29 15:00:00,32.69,32.71,32.57,32.59,74731.0,27.8872,27.9043,27.7848,27.8019,74731.0
2020-06-29 15:10:00,32.59,32.66,32.57,32.66,45427.0,27.8019,27.8616,27.7848,27.8616,45427.0
2020-06-29 15:20:00,32.66,32.76,32.65,32.74,77174.0,27.8616,27.9469,27.8531,27.9299,77174.0
2020-06-29 15:30:00,32.76,32.82,32.72,32.75,117182.0,27.9469,27.9981,27.9128,27.9384,117182.0
2020-06-29 15:40:00,32.75,32.78,32.66,32.7,139840.0,27.9384,27.964,27.8616,27.8957,139840.0
2020-06-29 15:50:00,32.7,32.96,32.69,32.94,321225.0,27.8957,28.1175,27.8872,28.1005,321225.0
2020-06-30 09:30:00,32.84,32.86,32.57,32.68,45801.0,28.0152,28.0322,27.7848,27.8787,45801.0
2020-06-30 09:40:00,32.67,32.67,32.42,32.44,23033.0,27.8701,27.8701,27.6569,27.6739,23033.0
2020-06-30 09:50:00,32.43,32.47,32.28,32.47,26547.0,27.6654,27.6995,27.5374,27.6995,26547.0
2020-06-30 10:00:00,32.51,32.53,32.35,32.45,21607.0,27.7337,27.7507,27.5972,27.6825,21607.0
2020-06-30 10:10:00,32.44,32.45,32.3,32.36,19151.0,27.6739,27.6825,27.5545,27.6057,19151.0
2020-06-30 10:20:00,32.37,32.42,32.34,32.37,23368.0,27.6142,27.6569,27.5886,27.6142,23368.0
2020-06-30 10:30:00,32.37,32.45,32.36,32.41,24008.0,27.6142,27.6825,27.6057,27.6483,24008.0
2020-06-30 10:40:00,32.41,32.6,32.4,32.54,17675.0,27.6483,27.8104,27.6398,27.7592,17675.0
2020-06-30 10:50:00,32.54,32.72,32.53,32.72,20510.0,27.7592,27.9128,27.7507,27.9128,20510.0
2020-06-30 11:00:00,32.7,32.74,32.65,32.69,24746.0,27.8957,27.9299,27.8531,27.8872,24746.0
2020-06-30 11:10:00,32.69,32.75,32.68,32.73,18009.0,27.8872,27.9384,27.8787,27.9213,18009.0
2020-06-30 11:20:00,32.74,32.79,32.71,32.77,26069.0,27.9299,27.9725,27.9043,27.9555,26069.0
2020-06-30 11:30:00,32.77,32.8,32.73,32.73,23873.0,27.9555,27.981,27.9213,27.9213,23873.0
2020-06-30 11:40:00,32.73,32.73,32.6,32.64,32167.0,27.9213,27.9213,27.8104,27.8446,32167.0
2020-06-30 11:50:00,32.66,32.68,32.59,32.59,16678.0,27.8616,27.8787,27.8019,27.8019,16678.0
2020-06-30 12:00:00,32.58,32.61,32.56,32.57,11083.0,27.7934,27.819,27.7763,27.7848,11083.0
2020-06-30 12:10:00,32.58,32.61,32.55,32.58,14514.0,27.7934,27.819,27.7678,27.7934,14514.0
2020-06-30 12:20:00,32.57,32.58,32.51,32.56,17087.0,27.7848,27.7934,27.7337,27.7763,17087.0
2020-06-30 12:30:00,32.56,32.58,32.51,32.53,38326.0,27.7763,27.7934,27.7337,27.7507,38326.0
2020-06-30 12:40:00,32.53,32.54,32.37,32.37,26239.0,27.7507,27.7592,27.6142,27.6142,26239.0
2020-06-30 12:50:00,32.38,32.43,32.36,32.39,27217.0,27.6228,27.6654,27.6057,27.6313,27217.0
2020-06-30 13:00:00,32.39,32.48,32.36,32.45,27468.0,27.6313,27.7081,27.6057,27.6825,27468.0
2020-06-30 13:10:00,32.45,32.48,32.39,32.41,21165.0,27.6825,27.7081,27.6313,27.6483,21165.0
2020-06-30 13:20:00,32.42,32.45,32.41,32.44,6241.0,27.6569,27.6825,27.6483,27.6739,6241.0
2020-06-30 13:30:00,32.43,32.43,32.37,32.38,11891.0,27.6654,27.6654,27.6142,27.6228,11891.0
2020-06-30 13:40:00,32.37,32.44,32.32,32.43,12915.0,27.6142,27.6739,27.5716,27.6654,12915.0
2020-06-30 13:50:00,32.43,32.47,32.41,32.45,13624.0,27.6654,27.6995,27.6483,27.6825,13624.0
2020-06-30 14:00:00,32.45,32.49,32.4,32.47,17739.0,27.6825,27.7166,27.6398,27.6995,17739.0
2020-06-30 14:10:00,32.47,32.47,32.4,32.46,13348.0,27.6995,27.6995,27.6398,27.691,13348.0
2020-06-30 14:20:00,32.45,32.49,32.44,32.49,9439.0,27.6825,27.7166,27.6739,27.7166,9439.0
2020-06-30 14:30:00,32.49,32.5,32.4,32.42,18859.0,27.7166,27.7251,27.6398,27.6569,18859.0
2020-06-30 14:40:00,32.43,32.46,32.4,32.44,20142.0,27.6654,27.691,27.6398,27.6739,20142.0
2020-06-30 14:50:00,32.45,32.5,32.4,32.44,26925.0,27.6825,27.7251,27.6398,27.6739,26925.0
2020-06-30 15:00:00,32.44,32.45,32.34,32.36,32730.0,27.6739,27.6825,27.5886,27.6057,32730.0
2020-06-30 15:10:00,32.36,32.45,32.35,32.45,28182.0,27.6057,27.6825,27.5972,27.6825,28182.0
2020-06-30 15:20:00,32.45,32.5,32.44,32.47,33543.0,27.6825,27.7251,27.6739,27.6995,33543.0
2020-06-30 15:30:00,32.47,32.62,32.47,32.6,50632.0,27.6995,27.8275,27.6995,27.8104,50632.0
2020-06-30 15:40:00,32.61,32.62,32.48,32.52,72677.0,27.819,27.8275,27.7081,27.7422,72677.0
2020-06-30 15:50:00,32.55,32.68,32.45,32.56,284381.0,27.7678,27.8787,27.6825,27.7763,284381.0
2020-07-01 09:30:00,32.59,32.94,32.59,32.9,48621.0,27.8019,28.1005,27.8019,28.0664,48621.0
2020-07-01 09:40:00,32.87,32.95,32.8,32.86,99411.0,28.0408,28.109,27.981,28.0322,99411.0
2020-07-01 09:50:00,32.85,32.93,32.7,32.72,26370.0,28.0237,28.092,27.8957,27.9128,26370.0
2020-07-01 10:00:00,32.75,32.85,32.63,32.65,28771.0,27.9384,28.0237,27.836,27.8531,28771.0
2020-07-01 10:10:00,32.65,32.72,32.56,32.61,53326.0,27.8531,27.9128,27.7763,27.819,53326.0
2020-07-01 10:20:00,32.61,32.65,32.52,32.57,34082.0,27.819,27.8531,27.7422,27.7848,34082.0
2020-07-01 10:30:00,32.55,32.61,32.42,32.45,38260.0,27.7678,27.819,27.6569,27.6825,38260.0
2020-07-01 10:40:00,32.45,32.53,32.41,32.44,50048.0,27.6825,27.7507,27.6483,27.6739,50048.0
2020-07-01 10:50:00,32.43,32.6,32.43,32.56,36446.0,27.6654,27.8104,27.6654,27.7763,36446.0
2020-07-01 11:00:00,32.57,32.66,32.49,32.63,13656.0,27.7848,27.8616,27.7166,27.836,13656.0
2020-07-01 11:10:00,32.62,32.65,32.54,32.62,65792.0,27.8275,27.8531,27.7592,27.8275,65792.0
2020-07-01 11:20:00,32.62,32.64,32.47,32.47,24885.0,27.8275,27.8446,27.6995,27.6995,24885.0
2020-07-01 11:30:00,32.48,32.54,32.46,32.52,31428.0,27.7081,27.7592,27.691,27.7422,31428.0
2020-07-01 11:40:00,32.53,32.68,32.52,32.68,18683.0,27.7507,27.8787,27.7422,27.8787,18683.0
2020-07-01 11:50:00,32.68,32.69,32.52,32.66,33455.0,27.8787,27.8872,27.7422,27.8616,33455.0
2020-07-01 12:00:00,32.68,32.75,32.66,32.72,13026.0,27.8787,27.9384,27.8616,27.9128,13026.0
2020-07-01 12:10:00,32.71,32.89,32.71,32.88,10778.0,27.9043,28.0578,27.9043,28.0493,10778.0
2020-07-01 12:20:00,32.88,32.94,32.87,32.93,13715.0,28.0493,28.1005,28.0408,28.092,13715.0
2020-07-01 12:30:00,32.92,33.05,32.9,33.03,13656.0,28.0834,28.1943,28.0664,28.1773,13656.0
2020-07-01 12:40:00,33.02,33.06,32.92,32.98,22694.0,28.1687,28.2029,28.0834,28.1346,22694.0
2020-07-01 12:50:00,32.98,33.0,32.9,32.97,15427.0,28.1346,28.1517,28.0664,28.1261,15427.0
2020-07-01 13:00:00,33.0,33.04,32.96,33.04,12192.0,28.1517,28.1858,28.1175,28.1858,12192.0
2020-07-01 13:10:00,33.04,33.06,33.0,33.06,21176.0,28.1858,28.2029,28.1517,28.2029,21176.0
2020-07-01 13:20:00,33.06,33.11,33.06,33.09,12521.0,28.2029,28.2455,28.2029,28.2284,12521.0
2020-07-01 13:30:00,33.09,33.12,33.06,33.07,14226.0,28.2284,28.254,28.2029,28.2114,14226.0
2020-07-01 13:40:00,33.07,33.08,32.93,32.97,15847.0,28.2114,28.2199,28.092,28.1261,15847.0
2020-07-01 13:50:00,32.97,33.04,32.96,33.02,14242.0,28.1261,28.1858,28.1175,28.1687,14242.0
2020-07-01 14:00:00,33.02,33.11,33.02,33.09,21261.0,28.1687,28.2455,28.1687,28.2284,21261.0
2020-07-01 14:10:00,33.1,33.15,33.09,33.13,15471.0,28.237,28.2796,28.2284,28.2626,15471.0
2020-07-01 14:20:00,33.14,33.14,33.04,33.1,24533.0,28.2711,28.2711,28.1858,28.237,24533.0
2020-07-01 14:30:00,33.11,33.14,33.05,33.07,31690.0,28.2455,28.2711,28.1943,28.2114,31690.0
2020-07-01 14:40:00,33.08,33.14,33.08,33.13,18732.0,28.2199,28.2711,28.2199,28.2626,18732.0
2020-07-01 14:50:00,33.14,33.19,33.13,33.17,22236.0,28.2711,28.3138,28.2626,28.2967,22236.0
2020-07-01 15:00:00,33.17,33.23,33.14,33.17,23043.0,28.2967,28.3479,28.2711,28.2967,23043.0
2020-07-01 15:10:00,33.17,33.2,33.14,33.16,35915.0,28.2967,28.3223,28.2711,28.2882,35915.0
2020-07-01 15:20:00,33.17,33.28,33.15,33.26,30799.0,28.2967,28.3905,28.2796,28.3735,30799.0
2020-07-01 15:30:00,33.26,33.27,33.21,33.22,28916.0,28.3735,28.382,28.3308,28.3393,28916.0
2020-07-01 15:40:00,33.22,33.28,33.16,33.26,52775.0,28.3393,28.3905,28.2882,28.3735,52775.0
2020-07-01 15:50:00,33.26,33.31,33.13,33.15,186279.0,28.3735,28.4161,28.2626,28.2796,186279.0
2020-07-02 09:30:00,33.5,33.86,33.49,33.74,39966.0,28.5782,28.8853,28.5697,28.7829,39966.0
2020-07-02 09:40:00,33.72,33.75,33.57,33.72,23353.0,28.7659,28.7915,28.6379,28.7659,23353.0
2020-07-02 09:50:00,33.76,33.76,33.66,33.73,25291.0,28.8,28.8,28.7147,28.7744,25291.0
2020-07-02 10:00:00,33.75,33.75,33.62,33.63,12036.0,28.7915,28.7915,28.6806,28.6891,12036.0
2020-07-02 10:10:00,33.62,33.62,33.44,33.49,16348.0,28.6806,28.6806,28.527,28.5697,16348.0
2020-07-02 10:20:00,33.48,33.48,33.29,33.29,16884.0,28.5611,28.5611,28.3991,28.3991,16884.0
2020-07-02 10:30:00,33.29,33.35,33.2,33.21,26043.0,28.3991,28.4502,28.3223,28.3308,26043.0
2020-07-02 10:40:00,33.2,33.27,33.13,33.14,124578.0,28.3223,28.382,28.2626,28.2711,124578.0
2020-07-02 10:50:00,33.14,33.14,32.97,32.97,48086.0,28.2711,28.2711,28.1261,28.1261,48086.0
2020-07-02 11:00:00,32.96,33.07,32.94,33.0,13873.0,28.1175,28.2114,28.1005,28.1517,13873.0
2020-07-02 11:10:00,32.99,33.02,32.91,32.92,27776.0,28.1431,28.1687,28.0749,28.0834,27776.0
2020-07-02 11:20:00,32.93,33.07,32.9,33.03,22916.0,28.092,28.2114,28.0664,28.1773,22916.0
2020-07-02 11:30:00,33.03,33.18,33.03,33.07,21627.0,28.1773,28.3052,28.1773,28.2114,21627.0
2020-07-02 11:40:00,33.08,33.19,33.08,33.17,14885.0,28.2199,28.3138,28.2199,28.2967,14885.0
2020-07-02 11:50:00,33.16,33.16,33.03,33.06,19968.0,28.2882,28.2882,28.1773,28.2029,19968.0
2020-07-02 12:00:00,33.06,33.07,32.99,33.05,14521.0,28.2029,28.2114,28.1431,28.1943,14521.0
2020-07-02 12:10:00,33.05,33.09,32.99,33.0,23200.0,28.1943,28.2284,28.1431,28.1517,23200.0
2020-07-02 12:20:00,32.98,33.1,32.98,33.1,14370.0,28.1346,28.237,28.1346,28.237,14370.0
2020-07-02 12:30:00,33.1,33.1,33.03,33.08,9787.0,28.237,28.237,28.1773,28.2199,9787.0
2020-07-02 12:40:00,33.09,33.09,33.05,33.07,16877.0,28.2284,28.2284,28.1943,28.2114,16877.0
2020-07-02 12:50:00,33.07,33.15,33.07,33.11,14617.0,28.2114,28.2796,28.2114,28.2455,14617.0
2020-07-02 13:00:00,33.14,33.15,33.09,33.1,11339.0,28.2711,28.2796,28.2284,28.237,11339.0
2020-07-02 13:10:00,33.1,33.13,33.08,33.11,31245.0,28.237,28.2626,28.2199,28.2455,31245.0
2020-07-02 13:20:00,33.11,33.19,33.1,33.19,19167.0,28.2455,28.3138,28.237,28.3138,19167.0
2020-07-02 13:30:00,33.18,33.21,33.15,33.16,22429.0,28.3052,28.3308,28.2796,28.2882,22429.0
2020-07-02 13:40:00,33.17,33.19,33.14,33.17,14036.0,28.2967,28.3138,28.2711,28.2967,14036.0
2020-07-02 13:50:00,33.17,33.18,33.13,33.15,21961.0,28.2967,28.3052,28.2626,28.2796,21961.0
2020-07-02 14:00:00,33.15,33.17,33.13,33.14,18618.0,28.2796,28.2967,28.2626,28.2711,18618.0
2020-07-02 14:10:00,33.14,33.21,33.11,33.17,31025.0,28.2711,28.3308,28.2455,28.2967,31025.0
2020-07-02 14:20:00,33.17,33.19,33.15,33.19,11362.0,28.2967,28.3138,28.2796,28.3138,11362.0
2020-07-02 14:30:00,33.19,33.21,33.14,33.19,14927.0,28.3138,28.3308,28.2711,28.3138,14927.0
2020-07-02 14:40:00,33.19,33.2,33.16,33.2,12487.0,28.3138,28.3223,28.2882,28.3223,12487.0
2020-07-02 14:50:00,33.2,33.21,33.13,33.14,14617.0,28.3223,28.3308,28.2626,28.2711,14617.0
2020-07-02 15:00:00,33.14,33.14,33.08,33.1,18915.0,28.2711,28.2711,28.2199,28.237,18915.0
2020-07-02 15:10:00,33.1,33.1,33.05,33.06,14123.0,28.237,28.237,28.1943,28.2029,14123.0
2020-07-02 15:20:00,33.05,33.06,32.98,32.98,24045.0,28.1943,28.2029,28.1346,28.1346,24045.0
2020-07-02 15:30:00,32.98,32.99,32.93,32.96,49049.0,28.1346,28.1431,28.092,28.1175,49049.0
2020-07-02 15:40:00,32.97,32.97,32.82,32.82,115061.0,28.1261,28.1261,27.9981,27.9981,115061.0
2020-07-02 15:50:00,32.81,32.82,32.68,32.78,305504.0,27.9896,27.9981,27.8787,27.964,305504.0
2020-07-06 09:30:00,33.21,33.38,33.21,33.35,44579.0,28.3308,28.4758,28.3308,28.4502,44579.0
2020-07-06 09:40:00,33.33,33.45,33.29,33.33,46655.0,28.4332,28.5356,28.3991,28.4332,46655.0
2020-07-06 09:50:00,33.32,33.34,33.12,33.3,27236.0,28.4247,28.4417,28.254,28.4076,27236.0
2020-07-06 10:00:00,33.31,33.31,32.99,33.11,16135.0,28.4161,28.4161,28.1431,28.2455,16135.0
2020-07-06 10:10:00,33.1,33.2,33.04,33.17,29152.0,28.237,28.3223,28.1858,28.2967,29152.0
2020-07-06 10:20:00,33.19,33.21,33.07,33.11,28345.0,28.3138,28.3308,28.2114,28.2455,28345.0
2020-07-06 10:30:00,33.09,33.09,33.01,33.07,18168.0,28.2284,28.2284,28.1602,28.2114,18168.0
2020-07-06 10:40:00,33.1,33.14,32.98,32.98,13743.0,28.237,28.2711,28.1346,28.1346,13743.0
2020-07-06 10:50:00,33.0,33.02,32.85,32.89,25164.0,28.1517,28.1687,28.0237,28.0578,25164.0
2020-07-06 11:00:00,32.89,32.98,32.88,32.97,24178.0,28.0578,28.1346,28.0493,28.1261,24178.0
2020-07-06 11:10:00,32.96,33.03,32.95,33.02,22227.0,28.1175,28.1773,28.109,28.1687,22227.0
2020-07-06 11:20:00,33.03,33.06,32.97,33.0,28227.0,28.1773,28.2029,28.1261,28.1517,28227.0
2020-07-06 11:30:00,32.99,33.02,32.95,32.96,8369.0,28.1431,28.1687,28.109,28.1175,8369.0
2020-07-06 11:40:00,32.95,32.99,32.94,32.98,13784.0,28.109,28.1431,28.1005,28.1346,13784.0
2020-07-06 11:50:00,32.97,32.97,32.79,32.86,19213.0,28.1261,28.1261,27.9725,28.0322,19213.0
2020-07-06 12:00:00,32.85,32.86,32.76,32.82,12111.0,28.0237,28.0322,27.9469,27.9981,12111.0
2020-07-06 12:10:00,32.81,32.85,32.81,32.81,10960.0,27.9896,28.0237,27.9896,27.9896,10960.0
2020-07-06 12:20:00,32.81,32.89,32.81,32.86,19165.0,27.9896,28.0578,27.9896,28.0322,19165.0
2020-07-06 12:30:00,32.86,32.9,32.85,32.89,10272.0,28.0322,28.0664,28.0237,28.0578,10272.0
2020-07-06 12:40:00,32.89,32.89,32.8,32.81,9022.0,28.0578,28.0578,27.981,27.9896,9022.0
2020-07-06 12:50:00,32.81,32.92,32.8,32.89,17379.0,27.9896,28.0834,27.981,28.0578,17379.0
2020-07-06 13:00:00,32.9,32.92,32.86,32.9,9574.0,28.0664,28.0834,28.0322,28.0664,9574.0
2020-07-06 13:10:00,32.91,33.0,32.89,32.98,54957.0,28.0749,28.1517,28.0578,28.1346,54957.0
2020-07-06 13:20:00,32.99,33.02,32.96,32.98,11950.0,28.1431,28.1687,28.1175,28.1346,11950.0
2020-07-06 13:30:00,32.98,33.02,32.96,32.98,8639.0,28.1346,28.1687,28.1175,28.1346,8639.0
2020-07-06 13:40:00,32.97,33.01,32.94,33.0,10166.0,28.1261,28.1602,28.1005,28.1517,10166.0
2020-07-06 13:50:00,33.01,33.06,33.0,33.04,7257.0,28.1602,28.2029,28.1517,28.1858,7257.0
2020-07-06 14:00:00,33.04,33.04,32.98,32.99,11596.0,28.1858,28.1858,28.1346,28.1431,11596.0
2020-07-06 14:10:00,32.99,33.04,32.98,33.0,9898.0,28.1431,28.1858,28.1346,28.1517,9898.0
2020-07-06 14:20:00,32.99,33.04,32.97,33.03,11102.0,28.1431,28.1858,28.1261,28.1773,11102.0
2020-07-06 14:30:00,33.03,33.03,32.96,32.99,19962.0,28.1773,28.1773,28.1175,28.1431,19962.0
2020-07-06 14:40:00,33.0,33.0,32.9,32.91,19155.0,28.1517,28.1517,28.0664,28.0749,19155.0
2020-07-06 14:50:00,32.91,32.91,32.84,32.84,10708.0,28.0749,28.0749,28.0152,28.0152,10708.0
2020-07-06 15:00:00,32.83,32.89,32.82,32.89,17477.0,28.0066,28.0578,27.9981,28.0578,17477.0
2020-07-06 15:10:00,32.88,32.91,32.84,32.88,44593.0,28.0493,28.0749,28.0152,28.0493,44593.0
2020-07-06 15:20:00,32.87,32.92,32.87,32.91,15380.0,28.0408,28.0834,28.0408,28.0749,15380.0
2020-07-06 15:30:00,32.91,32.94,32.85,32.93,20367.0,28.0749,28.1005,28.0237,28.092,20367.0
2020-07-06 15:40:00,32.93,33.01,32.89,33.01,38368.0,28.092,28.1602,28.0578,28.1602,38368.0
2020-07-06 15:50:00,33.02,33.07,32.96,33.03,169058.0,28.1687,28.2114,28.1175,28.1773,169058.0
2020-07-07 09:30:00,32.72,32.87,32.65,32.75,86955.0,27.9128,28.0408,27.8531,27.9384,86955.0
2020-07-07 09:40:00,32.75,32.83,32.61,32.61,27360.0,27.9384,28.0066,27.819,27.819,27360.0
2020-07-07 09:50:00,32.61,32.73,32.55,32.7,14024.0,27.819,27.9213,27.7678,27.8957,14024.0
2020-07-07 10:00:00,32.7,32.93,32.7,32.78,27912.0,27.8957,28.092,27.8957,27.964,27912.0
2020-07-07 10:10:00,32.77,32.82,32.73,32.82,12112.0,27.9555,27.9981,27.9213,27.9981,12112.0
2020-07-07 10:20:00,32.84,32.84,32.76,32.77,9149.0,28.0152,28.0152,27.9469,27.9555,9149.0
2020-07-07 10:30:00,32.79,32.86,32.75,32.86,13311.0,27.9725,28.0322,27.9384,28.0322,13311.0
2020-07-07 10:40:00,32.85,32.85,32.7,32.73,20691.0,28.0237,28.0237,27.8957,27.9213,20691.0
2020-07-07 10:50:00,32.73,32.84,32.73,32.81,15108.0,27.9213,28.0152,27.9213,27.9896,15108.0
2020-07-07 11:00:00,32.8,32.87,32.74,32.81,15773.0,27.981,28.0408,27.9299,27.9896,15773.0
2020-07-07 11:10:00,32.81,32.86,32.76,32.85,12245.0,27.9896,28.0322,27.9469,28.0237,12245.0
2020-07-07 11:20:00,32.85,32.85,32.71,32.71,16755.0,28.0237,28.0237,27.9043,27.9043,16755.0
2020-07-07 11:30:00,32.72,32.76,32.66,32.75,12345.0,27.9128,27.9469,27.8616,27.9384,12345.0
2020-07-07 11:40:00,32.74,32.75,32.64,32.66,41347.0,27.9299,27.9384,27.8446,27.8616,41347.0
2020-07-07 11:50:00,32.64,32.66,32.54,32.57,135195.0,27.8446,27.8616,27.7592,27.7848,135195.0
2020-07-07 12:00:00,32.57,32.6,32.48,32.49,20270.0,27.7848,27.8104,27.7081,27.7166,20270.0
2020-07-07 12:10:00,32.48,32.51,32.46,32.49,23724.0,27.7081,27.7337,27.691,27.7166,23724.0
2020-07-07 12:20:00,32.5,32.54,32.49,32.5,60905.0,27.7251,27.7592,27.7166,27.7251,60905.0
2020-07-07 12:30:00,32.49,32.49,32.42,32.44,21074.0,27.7166,27.7166,27.6569,27.6739,21074.0
2020-07-07 12:40:00,32.43,32.52,32.42,32.48,29366.0,27.6654,27.7422,27.6569,27.7081,29366.0
2020-07-07 12:50:00,32.48,32.52,32.46,32.52,11704.0,27.7081,27.7422,27.691,27.7422,11704.0
2020-07-07 13:00:00,32.51,32.69,32.5,32.66,56909.0,27.7337,27.8872,27.7251,27.8616,56909.0
2020-07-07 13:10:00,32.68,32.68,32.6,32.66,15532.0,27.8787,27.8787,27.8104,27.8616,15532.0
2020-07-07 13:20:00,32.65,32.67,32.62,32.66,5453.0,27.8531,27.8701,27.8275,27.8616,5453.0
2020-07-07 13:30:00,32.65,32.71,32.63,32.66,24111.0,27.8531,27.9043,27.836,27.8616,24111.0
2020-07-07 13:40:00,32.66,32.68,32.63,32.65,11097.0,27.8616,27.8787,27.836,27.8531,11097.0
2020-07-07 13:50:00,32.65,32.77,32.65,32.76,14663.0,27.8531,27.9555,27.8531,27.9469,14663.0
2020-07-07 14:00:00,32.76,32.77,32.74,32.75,51910.0,27.9469,27.9555,27.9299,27.9384,51910.0
2020-07-07 14:10:00,32.75,32.8,32.74,32.77,26840.0,27.9384,27.981,27.9299,27.9555,26840.0
2020-07-07 14:20:00,32.77,32.83,32.76,32.8,38100.0,27.9555,28.0066,27.9469,27.981,38100.0
2020-07-07 14:30:00,32.79,32.79,32.74,32.77,39060.0,27.9725,27.9725,27.9299,27.9555,39060.0
2020-07-07 14:40:00,32.78,32.78,32.75,32.75,15377.0,27.964,27.964,27.9384,27.9384,15377.0
2020-07-07 14:50:00,32.75,32.79,32.75,32.79,19892.0,27.9384,27.9725,27.9384,27.9725,19892.0
2020-07-07 15:00:00,32.78,32.84,32.77,32.81,23166.0,27.964,28.0152,27.9555,27.9896,23166.0
2020-07-07 15:10:00,32.81,32.82,32.75,32.77,36297.0,27.9896,27.9981,27.9384,27.9555,36297.0
2020-07-07 15:20:00,32.77,32.82,32.72,32.82,48172.0,27.9555,27.9981,27.9128,27.9981,48172.0
2020-07-07 15:30:00,32.82,32.82,32.72,32.75,42443.0,27.9981,27.9981,27.9128,27.9384,42443.0
2020-07-07 15:40:00,32.76,32.77,32.55,32.6,141275.0,27.9469,27.9555,27.7678,27.8104,141275.0
2020-07-07 15:50:00,32.59,32.75,32.55,32.75,312909.0,27.8019,27.9384,27.7678,27.9384,312909.0
2020-07-08 09:30:00,32.83,32.83,32.6,32.8,37625.0,28.0066,28.0066,27.8104,27.981,37625.0
2020-07-08 09:40:00,32.82,33.04,32.81,32.98,22039.0,27.9981,28.1858,27.9896,28.1346,22039.0
2020-07-08 09:50:00,32.96,33.1,32.93,33.07,24781.0,28.1175,28.237,28.092,28.2114,24781.0
2020-07-08 10:00:00,33.06,33.07,33.0,33.04,23072.0,28.2029,28.2114,28.1517,28.1858,23072.0
2020-07-08 10:10:00,33.0,33.03,32.81,32.81,33236.0,28.1517,28.1773,27.9896,27.9896,33236.0
2020-07-08 10:20:00,32.81,32.88,32.81,32.81,45680.0,27.9896,28.0493,27.9896,27.9896,45680.0
2020-07-08 10:30:00,32.8,32.82,32.73,32.77,54003.0,27.981,27.9981,27.9213,27.9555,54003.0
2020-07-08 10:40:00,32.78,32.85,32.75,32.82,14153.0,27.964,28.0237,27.9384,27.9981,14153.0
2020-07-08 10:50:00,32.82,32.93,32.79,32.88,19861.0,27.9981,28.092,27.9725,28.0493,19861.0
2020-07-08 11:00:00,32.89,32.95,32.83,32.94,100048.0,28.0578,28.109,28.0066,28.1005,100048.0
2020-07-08 11:10:00,32.92,32.97,32.85,32.86,50370.0,28.0834,28.1261,28.0237,28.0322,50370.0
2020-07-08 11:20:00,32.87,32.94,32.84,32.87,63252.0,28.0408,28.1005,28.0152,28.0408,63252.0
2020-07-08 11:30:00,32.87,32.92,32.85,32.92,26917.0,28.0408,28.0834,28.0237,28.0834,26917.0
2020-07-08 11:40:00,32.93,33.09,32.92,33.08,81088.0,28.092,28.2284,28.0834,28.2199,81088.0
2020-07-08 11:50:00,33.08,33.1,32.99,32.99,29039.0,28.2199,28.237,28.1431,28.1431,29039.0
2020-07-08 12:00:00,32.99,33.0,32.84,32.9,51872.0,28.1431,28.1517,28.0152,28.0664,51872.0
2020-07-08 12:10:00,32.9,33.0,32.9,33.0,40049.0,28.0664,28.1517,28.0664,28.1517,40049.0
2020-07-08 12:20:00,32.99,33.05,32.94,33.05,57772.0,28.1431,28.1943,28.1005,28.1943,57772.0
2020-07-08 12:30:00,33.05,33.07,33.01,33.02,10520.0,28.1943,28.2114,28.1602,28.1687,10520.0
2020-07-08 12:40:00,33.03,33.05,33.02,33.05,11215.0,28.1773,28.1943,28.1687,28.1943,11215.0
2020-07-08 12:50:00,33.05,33.17,33.05,33.16,24866.0,28.1943,28.2967,28.1943,28.2882,24866.0
2020-07-08 13:00:00,33.15,33.24,33.14,33.23,26302.0,28.2796,28.3564,28.2711,28.3479,26302.0
2020-07-08 13:10:00,33.23,33.26,33.11,33.11,22314.0,28.3479,28.3735,28.2455,28.2455,22314.0
2020-07-08 13:20:00,33.11,33.18,33.09,33.12,24835.0,28.2455,28.3052,28.2284,28.254,24835.0
2020-07-08 13:30:00,33.12,33.21,33.11,33.18,13297.0,28.254,28.3308,28.2455,28.3052,13297.0
2020-07-08 13:40:00,33.18,33.32,33.17,33.27,26582.0,28.3052,28.4247,28.2967,28.382,26582.0
2020-07-08 13:50:00,33.28,33.32,33.23,33.25,33298.0,28.3905,28.4247,28.3479,28.3649,33298.0
2020-07-08 14:00:00,33.25,33.3,33.2,33.24,13788.0,28.3649,28.4076,28.3223,28.3564,13788.0
2020-07-08 14:10:00,33.23,33.26,33.22,33.24,15231.0,28.3479,28.3735,28.3393,28.3564,15231.0
2020-07-08 14:20:00,33.23,33.34,33.22,33.34,21694.0,28.3479,28.4417,28.3393,28.4417,21694.0
2020-07-08 14:30:00,33.34,33.34,33.22,33.27,79231.0,28.4417,28.4417,28.3393,28.382,79231.0
2020-07-08 14:40:00,33.26,33.28,33.24,33.27,33730.0,28.3735,28.3905,28.3564,28.382,33730.0
2020-07-08 14:50:00,33.28,33.3,33.16,33.26,53717.0,28.3905,28.4076,28.2882,28.3735,53717.0
2020-07-08 15:00:00,33.26,33.3,33.22,33.27,25715.0,28.3735,28.4076,28.3393,28.382,25715.0
2020-07-08 15:10:00,33.28,33.34,33.28,33.29,23879.0,28.3905,28.4417,28.3905,28.3991,23879.0
2020-07-08 15:20:00,33.29,33.38,33.28,33.34,74127.0,28.3991,28.4758,28.3905,28.4417,74127.0
2020-07-08 15:30:00,33.34,33.35,33.23,33.24,34162.0,28.4417,28.4502,28.3479,28.3564,34162.0
2020-07-08 15:40:00,33.23,33.27,33.21,33.23,42069.0,28.3479,28.382,28.3308,28.3479,42069.0
2020-07-08 15:50:00,33.23,33.25,33.15,33.2,194965.0,28.3479,28.3649,28.2796,28.3223,194965.0
2020-07-09 09:30:00,33.06,33.07,32.69,32.73,34878.0,28.2029,28.2114,27.8872,27.9213,34878.0
2020-07-09 09:40:00,32.7,32.8,32.48,32.55,42566.0,27.8957,27.981,27.7081,27.7678,42566.0
2020-07-09 09:50:00,32.54,32.59,32.43,32.43,25261.0,27.7592,27.8019,27.6654,27.6654,25261.0
2020-07-09 10:00:00,32.44,32.65,32.43,32.64,42682.0,27.6739,27.8531,27.6654,27.8446,42682.0
2020-07-09 10:10:00,32.64,32.65,32.35,32.36,59327.0,27.8446,27.8531,27.5972,27.6057,59327.0
2020-07-09 10:20:00,32.36,32.41,32.31,32.4,17492.0,27.6057,27.6483,27.563,27.6398,17492.0
2020-07-09 10:30:00,32.4,32.47,32.18,32.19,25010.0,27.6398,27.6995,27.4521,27.4607,25010.0
2020-07-09 10:40:00,32.18,32.19,31.98,32.03,91336.0,27.4521,27.4607,27.2815,27.3242,91336.0
2020-07-09 10:50:00,32.01,32.06,31.8,31.86,112761.0,27.3071,27.3498,27.128,27.1792,112761.0
2020-07-09 11:00:00,31.85,31.89,31.71,31.85,53723.0,27.1706,27.2047,27.0512,27.1706,53723.0
2020-07-09 11:10:00,31.84,31.86,31.68,31.68,42964.0,27.1621,27.1792,27.0256,27.0256,42964.0
2020-07-09 11:20:00,31.68,31.8,31.66,31.8,27714.0,27.0256,27.128,27.0085,27.128,27714.0
2020-07-09 11:30:00,31.79,31.89,31.78,31.87,22022.0,27.1194,27.2047,27.1109,27.1877,22022.0
2020-07-09 11:40:00,31.85,31.91,31.76,31.9,21063.0,27.1706,27.2218,27.0938,27.2133,21063.0
2020-07-09 11:50:00,31.9,31.9,31.83,31.88,18522.0,27.2133,27.2133,27.1536,27.1962,18522.0
2020-07-09 12:00:00,31.89,32.08,31.89,32.01,18327.0,27.2047,27.3668,27.2047,27.3071,18327.0
2020-07-09 12:10:00,32.01,32.06,31.96,31.98,14613.0,27.3071,27.3498,27.2645,27.2815,14613.0
2020-07-09 12:20:00,31.97,32.04,31.94,32.02,17965.0,27.273,27.3327,27.2474,27.3156,17965.0
2020-07-09 12:30:00,32.02,32.02,31.96,31.99,10318.0,27.3156,27.3156,27.2645,27.2901,10318.0
2020-07-09 12:40:00,32.0,32.05,31.97,32.04,15614.0,27.2986,27.3412,27.273,27.3327,15614.0
2020-07-09 12:50:00,32.03,32.16,31.99,32.16,17298.0,27.3242,27.4351,27.2901,27.4351,17298.0
2020-07-09 13:00:00,32.15,32.19,32.11,32.13,17518.0,27.4265,27.4607,27.3924,27.4095,17518.0
2020-07-09 13:10:00,32.14,32.21,32.09,32.16,18764.0,27.418,27.4777,27.3754,27.4351,18764.0
2020-07-09 13:20:00,32.16,32.23,32.14,32.22,19648.0,27.4351,27.4948,27.418,27.4863,19648.0
2020-07-09 13:30:00,32.22,32.25,32.13,32.14,12326.0,27.4863,27.5119,27.4095,27.418,12326.0
2020-07-09 13:40:00,32.15,32.21,32.12,32.18,28603.0,27.4265,27.4777,27.401,27.4521,28603.0
2020-07-09 13:50:00,32.18,32.18,32.1,32.15,15859.0,27.4521,27.4521,27.3839,27.4265,15859.0
2020-07-09 14:00:00,32.14,32.25,32.12,32.23,18512.0,27.418,27.5119,27.401,27.4948,18512.0
2020-07-09 14:10:00,32.23,32.35,32.15,32.35,20052.0,27.4948,27.5972,27.4265,27.5972,20052.0
2020-07-09 14:20:00,32.35,32.35,32.27,32.34,19659.0,27.5972,27.5972,27.5289,27.5886,19659.0
2020-07-09 14:30:00,32.33,32.38,32.29,32.38,19907.0,27.5801,27.6228,27.546,27.6228,19907.0
2020-07-09 14:40:00,32.38,32.41,32.28,32.34,27345.0,27.6228,27.6483,27.5374,27.5886,27345.0
2020-07-09 14:50:00,32.34,32.38,32.32,32.36,25798.0,27.5886,27.6228,27.5716,27.6057,25798.0
2020-07-09 15:00:00,32.36,32.4,32.31,32.36,25710.0,27.6057,27.6398,27.563,27.6057,25710.0
2020-07-09 15:10:00,32.36,32.44,32.32,32.4,37223.0,27.6057,27.6739,27.5716,27.6398,37223.0
2020-07-09 15:20:00,32.4,32.41,32.28,32.3,35085.0,27.6398,27.6483,27.5374,27.5545,35085.0
2020-07-09 15:30:00,32.3,32.35,32.25,32.3,57875.0,27.5545,27.5972,27.5119,27.5545,57875.0
2020-07-09 15:40:00,32.3,32.39,32.23,32.36,63840.0,27.5545,27.6313,27.4948,27.6057,63840.0
2020-07-09 15:50:00,32.34,32.35,32.22,32.3,185799.0,27.5886,27.5972,27.4863,27.5545,185799.0
2020-07-10 09:30:00,32.25,32.66,32.2,32.66,34178.0,27.5119,27.8616,27.4692,27.8616,34178.0
2020-07-10 09:40:00,32.69,32.73,32.48,32.66,28795.0,27.8872,27.9213,27.7081,27.8616,28795.0
2020-07-10 09:50:00,32.66,32.67,32.42,32.48,14636.0,27.8616,27.8701,27.6569,27.7081,14636.0
2020-07-10 10:00:00,32.47,32.51,32.37,32.51,22717.0,27.6995,27.7337,27.6142,27.7337,22717.0
2020-07-10 10:10:00,32.52,32.56,32.43,32.44,15567.0,27.7422,27.7763,27.6654,27.6739,15567.0
2020-07-10 10:20:00,32.45,32.51,32.36,32.5,17139.0,27.6825,27.7337,27.6057,27.7251,17139.0
2020-07-10 10:30:00,32.48,32.57,32.45,32.45,18116.0,27.7081,27.7848,27.6825,27.6825,18116.0
2020-07-10 10:40:00,32.46,32.62,32.46,32.55,19441.0,27.691,27.8275,27.691,27.7678,19441.0
2020-07-10 10:50:00,32.56,32.57,32.45,32.48,18669.0,27.7763,27.7848,27.6825,27.7081,18669.0
2020-07-10 11:00:00,32.48,32.51,32.44,32.51,14023.0,27.7081,27.7337,27.6739,27.7337,14023.0
2020-07-10 11:10:00,32.53,32.6,32.52,32.57,13049.0,27.7507,27.8104,27.7422,27.7848,13049.0
2020-07-10 11:20:00,32.59,32.63,32.56,32.61,28420.0,27.8019,27.836,27.7763,27.819,28420.0
2020-07-10 11:30:00,32.62,32.63,32.52,32.58,10753.0,27.8275,27.836,27.7422,27.7934,10753.0
2020-07-10 11:40:00,32.59,32.67,32.58,32.65,12524.0,27.8019,27.8701,27.7934,27.8531,12524.0
2020-07-10 11:50:00,32.63,32.66,32.59,32.64,18986.0,27.836,27.8616,27.8019,27.8446,18986.0
2020-07-10 12:00:00,32.65,32.77,32.62,32.76,16094.0,27.8531,27.9555,27.8275,27.9469,16094.0
2020-07-10 12:10:00,32.75,32.82,32.72,32.73,31630.0,27.9384,27.9981,27.9128,27.9213,31630.0
2020-07-10 12:20:00,32.75,32.77,32.65,32.74,19297.0,27.9384,27.9555,27.8531,27.9299,19297.0
2020-07-10 12:30:00,32.73,32.75,32.72,32.75,7651.0,27.9213,27.9384,27.9128,27.9384,7651.0
2020-07-10 12:40:00,32.74,32.77,32.67,32.67,14564.0,27.9299,27.9555,27.8701,27.8701,14564.0
2020-07-10 12:50:00,32.68,32.82,32.67,32.81,11457.0,27.8787,27.9981,27.8701,27.9896,11457.0
2020-07-10 13:00:00,32.81,32.81,32.78,32.8,12029.0,27.9896,27.9896,27.964,27.981,12029.0
2020-07-10 13:10:00,32.81,32.82,32.67,32.7,13567.0,27.9896,27.9981,27.8701,27.8957,13567.0
2020-07-10 13:20:00,32.7,32.76,32.69,32.75,14574.0,27.8957,27.9469,27.8872,27.9384,14574.0
2020-07-10 13:30:00,32.75,32.78,32.72,32.74,14730.0,27.9384,27.964,27.9128,27.9299,14730.0
2020-07-10 13:40:00,32.74,32.84,32.74,32.84,22607.0,27.9299,28.0152,27.9299,28.0152,22607.0
2020-07-10 13:50:00,32.84,32.86,32.8,32.82,24271.0,28.0152,28.0322,27.981,27.9981,24271.0
2020-07-10 14:00:00,32.83,32.87,32.82,32.83,26652.0,28.0066,28.0408,27.9981,28.0066,26652.0
2020-07-10 14:10:00,32.82,32.85,32.77,32.78,27066.0,27.9981,28.0237,27.9555,27.964,27066.0
2020-07-10 14:20:00,32.78,32.78,32.73,32.77,15953.0,27.964,27.964,27.9213,27.9555,15953.0
2020-07-10 14:30:00,32.77,32.8,32.75,32.79,14031.0,27.9555,27.981,27.9384,27.9725,14031.0
2020-07-10 14:40:00,32.8,32.83,32.78,32.8,18188.0,27.981,28.0066,27.964,27.981,18188.0
2020-07-10 14:50:00,32.79,32.84,32.79,32.83,31935.0,27.9725,28.0152,27.9725,28.0066,31935.0
2020-07-10 15:00:00,32.82,32.87,32.8,32.87,32435.0,27.9981,28.0408,27.981,28.0408,32435.0
2020-07-10 15:10:00,32.87,32.96,32.86,32.94,24887.0,28.0408,28.1175,28.0322,28.1005,24887.0
2020-07-10 15:20:00,32.95,32.96,32.87,32.89,40500.0,28.109,28.1175,28.0408,28.0578,40500.0
2020-07-10 15:30:00,32.9,32.94,32.83,32.85,50989.0,28.0664,28.1005,28.0066,28.0237,50989.0
2020-07-10 15:40:00,32.85,32.96,32.81,32.96,70084.0,28.0237,28.1175,27.9896,28.1175,70084.0
2020-07-10 15:50:00,32.97,32.98,32.91,32.96,199833.0,28.1261,28.1346,28.0749,28.1175,199833.0
2020-07-13 09:30:00,33.06,33.25,32.83,32.92,33701.0,28.2029,28.3649,28.0066,28.0834,33701.0
2020-07-13 09:40:00,32.9,32.93,32.85,32.93,17998.0,28.0664,28.092,28.0237,28.092,17998.0
2020-07-13 09:50:00,32.94,32.96,32.81,32.84,10437.0,28.1005,28.1175,27.9896,28.0152,10437.0
2020-07-13 10:00:00,32.82,32.97,32.77,32.96,25457.0,27.9981,28.1261,27.9555,28.1175,25457.0
2020-07-13 10:10:00,32.94,33.08,32.91,33.08,19057.0,28.1005,28.2199,28.0749,28.2199,19057.0
2020-07-13 10:20:00,33.07,33.13,32.99,33.13,12505.0,28.2114,28.2626,28.1431,28.2626,12505.0
2020-07-13 10:30:00,33.11,33.16,33.04,33.05,21189.0,28.2455,28.2882,28.1858,28.1943,21189.0
2020-07-13 10:40:00,33.05,33.07,32.97,33.06,17717.0,28.1943,28.2114,28.1261,28.2029,17717.0
2020-07-13 10:50:00,33.05,33.06,32.94,33.05,25303.0,28.1943,28.2029,28.1005,28.1943,25303.0
2020-07-13 11:00:00,33.04,33.13,33.0,33.12,30956.0,28.1858,28.2626,28.1517,28.254,30956.0
2020-07-13 11:10:00,33.12,33.18,33.1,33.18,10747.0,28.254,28.3052,28.237,28.3052,10747.0
2020-07-13 11:20:00,33.18,33.21,33.15,33.18,17271.0,28.3052,28.3308,28.2796,28.3052,17271.0
2020-07-13 11:30:00,33.18,33.19,33.12,33.18,19143.0,28.3052,28.3138,28.254,28.3052,19143.0
2020-07-13 11:40:00,33.2,33.25,33.16,33.19,16850.0,28.3223,28.3649,28.2882,28.3138,16850.0
2020-07-13 11:50:00,33.2,33.21,33.09,33.16,47103.0,28.3223,28.3308,28.2284,28.2882,47103.0
2020-07-13 12:00:00,33.16,33.27,33.15,33.27,19040.0,28.2882,28.382,28.2796,28.382,19040.0
2020-07-13 12:10:00,33.25,33.3,33.19,33.2,22953.0,28.3649,28.4076,28.3138,28.3223,22953.0
2020-07-13 12:20:00,33.2,33.27,33.18,33.26,22188.0,28.3223,28.382,28.3052,28.3735,22188.0
2020-07-13 12:30:00,33.26,33.28,33.24,33.26,26661.0,28.3735,28.3905,28.3564,28.3735,26661.0
2020-07-13 12:40:00,33.26,33.3,33.23,33.28,20390.0,28.3735,28.4076,28.3479,28.3905,20390.0
2020-07-13 12:50:00,33.28,33.4,33.27,33.4,22964.0,28.3905,28.4929,28.382,28.4929,22964.0
2020-07-13 13:00:00,33.4,33.44,33.36,33.44,31525.0,28.4929,28.527,28.4588,28.527,31525.0
2020-07-13 13:10:00,33.45,33.51,33.44,33.48,48187.0,28.5356,28.5867,28.527,28.5611,48187.0
2020-07-13 13:20:00,33.48,33.55,33.47,33.53,35410.0,28.5611,28.6209,28.5526,28.6038,35410.0
2020-07-13 13:30:00,33.52,33.57,33.51,33.57,40662.0,28.5953,28.6379,28.5867,28.6379,40662.0
2020-07-13 13:40:00,33.55,33.62,33.54,33.62,29559.0,28.6209,28.6806,28.6123,28.6806,29559.0
2020-07-13 13:50:00,33.61,33.63,33.54,33.57,37688.0,28.672,28.6891,28.6123,28.6379,37688.0
2020-07-13 14:00:00,33.57,33.58,33.48,33.51,86307.0,28.6379,28.6465,28.5611,28.5867,86307.0
2020-07-13 14:10:00,33.51,33.52,33.44,33.5,42740.0,28.5867,28.5953,28.527,28.5782,42740.0
2020-07-13 14:20:00,33.5,33.51,33.4,33.43,52599.0,28.5782,28.5867,28.4929,28.5185,52599.0
2020-07-13 14:30:00,33.43,33.45,33.38,33.41,36454.0,28.5185,28.5356,28.4758,28.5014,36454.0
2020-07-13 14:40:00,33.41,33.46,33.39,33.45,33672.0,28.5014,28.5441,28.4844,28.5356,33672.0
2020-07-13 14:50:00,33.44,33.49,33.4,33.41,39313.0,28.527,28.5697,28.4929,28.5014,39313.0
2020-07-13 15:00:00,33.42,33.44,33.31,33.33,67820.0,28.51,28.527,28.4161,28.4332,67820.0
2020-07-13 15:10:00,33.32,33.35,33.22,33.23,38802.0,28.4247,28.4502,28.3393,28.3479,38802.0
2020-07-13 15:20:00,33.22,33.26,33.14,33.14,55927.0,28.3393,28.3735,28.2711,28.2711,55927.0
2020-07-13 15:30:00,33.15,33.16,32.97,33.02,88274.0,28.2796,28.2882,28.1261,28.1687,88274.0
2020-07-13 15:40:00,33.02,33.21,33.02,33.18,196926.0,28.1687,28.3308,28.1687,28.3052,196926.0
2020-07-13 15:50:00,33.19,33.34,33.18,33.24,330909.0,28.3138,28.4417,28.3052,28.3564,330909.0
2020-07-14 09:30:00,33.12,33.46,33.12,33.44,32819.0,28.254,28.5441,28.254,28.527,32819.0
2020-07-14 09:40:00,33.42,33.59,33.38,33.44,23203.0,28.51,28.655,28.4758,28.527,23203.0
2020-07-14 09:50:00,33.44,33.44,33.24,33.34,26668.0,28.527,28.527,28.3564,28.4417,26668.0
2020-07-14 10:00:00,33.32,33.45,33.19,33.25,27318.0,28.4247,28.5356,28.3138,28.3649,27318.0
2020-07-14 10:10:00,33.25,33.43,33.25,33.39,26822.0,28.3649,28.5185,28.3649,28.4844,26822.0
2020-07-14 10:20:00,33.41,33.61,33.4,33.61,13046.0,28.5014,28.672,28.4929,28.672,13046.0
2020-07-14 10:30:00,33.62,33.73,33.6,33.69,17573.0,28.6806,28.7744,28.6635,28.7403,17573.0
2020-07-14 10:40:00,33.69,33.72,33.56,33.62,17573.0,28.7403,28.7659,28.6294,28.6806,17573.0
2020-07-14 10:50:00,33.63,33.69,33.55,33.58,27763.0,28.6891,28.7403,28.6209,28.6465,27763.0
2020-07-14 11:00:00,33.6,33.68,33.54,33.63,30282.0,28.6635,28.7318,28.6123,28.6891,30282.0
2020-07-14 11:10:00,33.64,33.7,33.55,33.58,18323.0,28.6976,28.7488,28.6209,28.6465,18323.0
2020-07-14 11:20:00,33.59,33.63,33.55,33.57,41269.0,28.655,28.6891,28.6209,28.6379,41269.0
2020-07-14 11:30:00,33.57,33.71,33.51,33.54,36588.0,28.6379,28.7574,28.5867,28.6123,36588.0
2020-07-14 11:40:00,33.55,33.65,33.54,33.58,32767.0,28.6209,28.7062,28.6123,28.6465,32767.0
2020-07-14 11:50:00,33.56,33.6,33.52,33.58,61894.0,28.6294,28.6635,28.5953,28.6465,61894.0
2020-07-14 12:00:00,33.58,33.64,33.55,33.55,30263.0,28.6465,28.6976,28.6209,28.6209,30263.0
2020-07-14 12:10:00,33.54,33.61,33.53,33.61,18102.0,28.6123,28.672,28.6038,28.672,18102.0
2020-07-14 12:20:00,33.61,33.65,33.57,33.59,17619.0,28.672,28.7062,28.6379,28.655,17619.0
2020-07-14 12:30:00,33.6,33.7,33.6,33.68,24496.0,28.6635,28.7488,28.6635,28.7318,24496.0
2020-07-14 12:40:00,33.68,33.74,33.65,33.74,19952.0,28.7318,28.7829,28.7062,28.7829,19952.0
2020-07-14 12:50:00,33.75,33.78,33.68,33.68,37273.0,28.7915,28.8171,28.7318,28.7318,37273.0
2020-07-14 13:00:00,33.69,33.72,33.65,33.68,19136.0,28.7403,28.7659,28.7062,28.7318,19136.0
2020-07-14 13:10:00,33.68,33.75,33.66,33.72,41724.0,28.7318,28.7915,28.7147,28.7659,41724.0
2020-07-14 13:20:00,33.73,33.8,33.72,33.79,30741.0,28.7744,28.8341,28.7659,28.8256,30741.0
2020-07-14 13:30:00,33.79,33.83,33.74,33.79,26166.0,28.8256,28.8597,28.7829,28.8256,26166.0
2020-07-14 13:40:00,33.79,33.81,33.74,33.79,23211.0,28.8256,28.8427,28.7829,28.8256,23211.0
2020-07-14 13:50:00,33.77,33.78,33.58,33.63,28276.0,28.8085,28.8171,28.6465,28.6891,28276.0
2020-07-14 14:00:00,33.64,33.76,33.61,33.72,42275.0,28.6976,28.8,28.672,28.7659,42275.0
2020-07-14 14:10:00,33.72,33.79,33.71,33.75,26343.0,28.7659,28.8256,28.7574,28.7915,26343.0
2020-07-14 14:20:00,33.75,33.79,33.71,33.72,18590.0,28.7915,28.8256,28.7574,28.7659,18590.0
2020-07-14 14:30:00,33.72,33.77,33.72,33.75,19543.0,28.7659,28.8085,28.7659,28.7915,19543.0
2020-07-14 14:40:00,33.75,33.78,33.72,33.73,15065.0,28.7915,28.8171,28.7659,28.7744,15065.0
2020-07-14 14:50:00,33.74,33.92,33.74,33.91,35643.0,28.7829,28.9365,28.7829,28.928,35643.0
2020-07-14 15:00:00,33.91,33.92,33.81,33.84,31105.0,28.928,28.9365,28.8427,28.8683,31105.0
2020-07-14 15:10:00,33.85,33.92,33.84,33.87,47239.0,28.8768,28.9365,28.8683,28.8938,47239.0
2020-07-14 15:20:00,33.87,34.0,33.87,33.97,47412.0,28.8938,29.0047,28.8938,28.9792,47412.0
2020-07-14 15:30:00,33.98,34.01,33.93,34.01,47822.0,28.9877,29.0133,28.945,29.0133,47822.0
2020-07-14 15:40:00,34.0,34.06,33.96,34.03,118712.0,29.0047,29.0559,28.9706,29.0303,118712.0
2020-07-14 15:50:00,34.04,34.06,33.83,33.83,330585.0,29.0389,29.0559,28.8597,28.8597,330585.0
2020-07-15 09:30:00,34.26,34.42,34.04,34.09,50490.0,29.2265,29.363,29.0389,29.0815,50490.0
2020-07-15 09:40:00,34.11,34.26,34.06,34.15,33384.0,29.0986,29.2265,29.0559,29.1327,33384.0
2020-07-15 09:50:00,34.16,34.35,34.12,34.25,22520.0,29.1412,29.3033,29.1071,29.218,22520.0
2020-07-15 10:00:00,34.26,34.33,34.18,34.33,19719.0,29.2265,29.2863,29.1583,29.2863,19719.0
2020-07-15 10:10:00,34.34,34.47,34.26,34.44,22893.0,29.2948,29.4057,29.2265,29.3801,22893.0
2020-07-15 10:20:00,34.47,34.58,34.43,34.53,15629.0,29.4057,29.4995,29.3716,29.4569,15629.0
2020-07-15 10:30:00,34.55,34.58,34.39,34.44,18034.0,29.4739,29.4995,29.3374,29.3801,18034.0
2020-07-15 10:40:00,34.44,34.46,34.33,34.35,19347.0,29.3801,29.3972,29.2863,29.3033,19347.0
2020-07-15 10:50:00,34.37,34.41,34.29,34.3,25642.0,29.3204,29.3545,29.2521,29.2607,25642.0
2020-07-15 11:00:00,34.31,34.35,34.22,34.22,24706.0,29.2692,29.3033,29.1924,29.1924,24706.0
2020-07-15 11:10:00,34.23,34.3,34.2,34.2,25193.0,29.201,29.2607,29.1754,29.1754,25193.0
2020-07-15 11:20:00,34.21,34.26,34.14,34.25,16397.0,29.1839,29.2265,29.1242,29.218,16397.0
2020-07-15 11:30:00,34.25,34.28,34.14,34.14,13574.0,29.218,29.2436,29.1242,29.1242,13574.0
2020-07-15 11:40:00,34.13,34.2,34.1,34.12,19034.0,29.1156,29.1754,29.0901,29.1071,19034.0
2020-07-15 11:50:00,34.13,34.18,34.11,34.11,18480.0,29.1156,29.1583,29.0986,29.0986,18480.0
2020-07-15 12:00:00,34.12,34.13,34.07,34.11,21569.0,29.1071,29.1156,29.0645,29.0986,21569.0
2020-07-15 12:10:00,34.11,34.17,34.09,34.13,12102.0,29.0986,29.1498,29.0815,29.1156,12102.0
2020-07-15 12:20:00,34.12,34.16,34.11,34.13,12404.0,29.1071,29.1412,29.0986,29.1156,12404.0
2020-07-15 12:30:00,34.12,34.14,34.05,34.05,14880.0,29.1071,29.1242,29.0474,29.0474,14880.0
2020-07-15 12:40:00,34.05,34.12,34.03,34.12,9645.0,29.0474,29.1071,29.0303,29.1071,9645.0
2020-07-15 12:50:00,34.11,34.14,34.1,34.14,5436.0,29.0986,29.1242,29.0901,29.1242,5436.0
2020-07-15 13:00:00,34.14,34.19,34.12,34.17,16458.0,29.1242,29.1668,29.1071,29.1498,16458.0
2020-07-15 13:10:00,34.17,34.17,34.1,34.14,12453.0,29.1498,29.1498,29.0901,29.1242,12453.0
2020-07-15 13:20:00,34.14,34.16,34.02,34.05,24207.0,29.1242,29.1412,29.0218,29.0474,24207.0
2020-07-15 13:30:00,34.05,34.12,34.04,34.11,16078.0,29.0474,29.1071,29.0389,29.0986,16078.0
2020-07-15 13:40:00,34.11,34.12,34.07,34.09,15430.0,29.0986,29.1071,29.0645,29.0815,15430.0
2020-07-15 13:50:00,34.08,34.08,34.0,34.07,10781.0,29.073,29.073,29.0047,29.0645,10781.0
2020-07-15 14:00:00,34.05,34.13,34.03,34.04,29762.0,29.0474,29.1156,29.0303,29.0389,29762.0
2020-07-15 14:10:00,34.03,34.06,33.97,33.98,20974.0,29.0303,29.0559,28.9792,28.9877,20974.0
2020-07-15 14:20:00,33.98,34.02,33.95,34.0,17612.0,28.9877,29.0218,28.9621,29.0047,17612.0
2020-07-15 14:30:00,34.01,34.03,33.99,34.03,19271.0,29.0133,29.0303,28.9962,29.0303,19271.0
2020-07-15 14:40:00,34.03,34.14,34.02,34.09,72343.0,29.0303,29.1242,29.0218,29.0815,72343.0
2020-07-15 14:50:00,34.09,34.09,33.99,34.01,20254.0,29.0815,29.0815,28.9962,29.0133,20254.0
2020-07-15 15:00:00,34.01,34.05,34.0,34.03,19939.0,29.0133,29.0474,29.0047,29.0303,19939.0
2020-07-15 15:10:00,34.02,34.03,33.95,34.01,18281.0,29.0218,29.0303,28.9621,29.0133,18281.0
2020-07-15 15:20:00,34.02,34.12,34.02,34.1,23198.0,29.0218,29.1071,29.0218,29.0901,23198.0
2020-07-15 15:30:00,34.11,34.16,34.08,34.1,39650.0,29.0986,29.1412,29.073,29.0901,39650.0
2020-07-15 15:40:00,34.09,34.24,34.08,34.23,61178.0,29.0815,29.2095,29.073,29.201,61178.0
2020-07-15 15:50:00,34.22,34.22,33.99,34.03,191082.0,29.1924,29.1924,28.9962,29.0303,191082.0
2020-07-16 09:30:00,34.03,34.16,33.88,34.0,26369.0,29.0303,29.1412,28.9024,29.0047,26369.0
2020-07-16 09:40:00,34.0,34.11,33.83,34.11,38815.0,29.0047,29.0986,28.8597,29.0986,38815.0
2020-07-16 09:50:00,34.13,34.19,34.04,34.05,9008.0,29.1156,29.1668,29.0389,29.0474,9008.0
2020-07-16 10:00:00,34.06,34.24,34.06,34.2,16528.0,29.0559,29.2095,29.0559,29.1754,16528.0
2020-07-16 10:10:00,34.24,34.42,34.24,34.4,34463.0,29.2095,29.363,29.2095,29.346,34463.0
2020-07-16 10:20:00,34.38,34.39,34.25,34.27,14445.0,29.3289,29.3374,29.218,29.2351,14445.0
2020-07-16 10:30:00,34.27,34.36,34.27,34.36,16988.0,29.2351,29.3119,29.2351,29.3119,16988.0
2020-07-16 10:40:00,34.36,34.36,34.24,34.25,10479.0,29.3119,29.3119,29.2095,29.218,10479.0
2020-07-16 10:50:00,34.24,34.29,34.21,34.22,18405.0,29.2095,29.2521,29.1839,29.1924,18405.0
2020-07-16 11:00:00,34.23,34.24,34.1,34.12,18063.0,29.201,29.2095,29.0901,29.1071,18063.0
2020-07-16 11:10:00,34.11,34.22,34.1,34.21,30581.0,29.0986,29.1924,29.0901,29.1839,30581.0
2020-07-16 11:20:00,34.22,34.3,34.19,34.22,30128.0,29.1924,29.2607,29.1668,29.1924,30128.0
2020-07-16 11:30:00,34.2,34.22,34.12,34.15,18686.0,29.1754,29.1924,29.1071,29.1327,18686.0
2020-07-16 11:40:00,34.16,34.17,34.08,34.12,19398.0,29.1412,29.1498,29.073,29.1071,19398.0
2020-07-16 11:50:00,34.13,34.17,34.12,34.16,17468.0,29.1156,29.1498,29.1071,29.1412,17468.0
2020-07-16 12:00:00,34.16,34.19,34.13,34.14,14911.0,29.1412,29.1668,29.1156,29.1242,14911.0
2020-07-16 12:10:00,34.13,34.15,34.1,34.1,14454.0,29.1156,29.1327,29.0901,29.0901,14454.0
2020-07-16 12:20:00,34.1,34.15,34.08,34.11,22054.0,29.0901,29.1327,29.073,29.0986,22054.0
2020-07-16 12:30:00,34.12,34.15,34.09,34.11,9630.0,29.1071,29.1327,29.0815,29.0986,9630.0
2020-07-16 12:40:00,34.1,34.18,34.09,34.12,20592.0,29.0901,29.1583,29.0815,29.1071,20592.0
2020-07-16 12:50:00,34.12,34.12,34.05,34.06,13814.0,29.1071,29.1071,29.0474,29.0559,13814.0
2020-07-16 13:00:00,34.06,34.09,34.03,34.06,10485.0,29.0559,29.0815,29.0303,29.0559,10485.0
2020-07-16 13:10:00,34.06,34.07,34.0,34.03,13113.0,29.0559,29.0645,29.0047,29.0303,13113.0
2020-07-16 13:20:00,34.03,34.04,34.0,34.04,9928.0,29.0303,29.0389,29.0047,29.0389,9928.0
2020-07-16 13:30:00,34.04,34.04,33.99,34.0,15221.0,29.0389,29.0389,28.9962,29.0047,15221.0
2020-07-16 13:40:00,34.01,34.05,33.98,34.04,33768.0,29.0133,29.0474,28.9877,29.0389,33768.0
2020-07-16 13:50:00,34.04,34.06,33.96,33.99,11882.0,29.0389,29.0559,28.9706,28.9962,11882.0
2020-07-16 14:00:00,33.98,34.08,33.98,34.08,15060.0,28.9877,29.073,28.9877,29.073,15060.0
2020-07-16 14:10:00,34.07,34.07,34.0,34.02,9924.0,29.0645,29.0645,29.0047,29.0218,9924.0
2020-07-16 14:20:00,34.03,34.06,34.01,34.06,19977.0,29.0303,29.0559,29.0133,29.0559,19977.0
2020-07-16 14:30:00,34.06,34.14,34.03,34.05,27205.0,29.0559,29.1242,29.0303,29.0474,27205.0
2020-07-16 14:40:00,34.04,34.05,33.92,33.93,75919.0,29.0389,29.0474,28.9365,28.945,75919.0
2020-07-16 14:50:00,33.94,33.98,33.82,33.86,30409.0,28.9536,28.9877,28.8512,28.8853,30409.0
2020-07-16 15:00:00,33.86,33.86,33.8,33.85,24682.0,28.8853,28.8853,28.8341,28.8768,24682.0
2020-07-16 15:10:00,33.84,33.87,33.8,33.85,26103.0,28.8683,28.8938,28.8341,28.8768,26103.0
2020-07-16 15:20:00,33.84,33.86,33.81,33.86,35732.0,28.8683,28.8853,28.8427,28.8853,35732.0
2020-07-16 15:30:00,33.85,33.9,33.83,33.87,61578.0,28.8768,28.9194,28.8597,28.8938,61578.0
2020-07-16 15:40:00,33.87,33.87,33.73,33.82,145709.0,28.8938,28.8938,28.7744,28.8512,145709.0
2020-07-16 15:50:00,33.82,33.89,33.78,33.85,210404.0,28.8512,28.9109,28.8171,28.8768,210404.0
2020-07-17 09:30:00,34.08,34.17,33.86,33.86,87062.0,29.073,29.1498,28.8853,28.8853,87062.0
2020-07-17 09:40:00,33.84,34.14,33.83,34.08,30602.0,28.8683,29.1242,28.8597,29.073,30602.0
2020-07-17 09:50:00,34.08,34.15,33.92,33.94,13419.0,29.073,29.1327,28.9365,28.9536,13419.0
2020-07-17 10:00:00,33.93,33.96,33.82,33.84,19562.0,28.945,28.9706,28.8512,28.8683,19562.0
2020-07-17 10:10:00,33.83,33.9,33.77,33.81,17502.0,28.8597,28.9194,28.8085,28.8427,17502.0
2020-07-17 10:20:00,33.81,33.81,33.55,33.61,22973.0,28.8427,28.8427,28.6209,28.672,22973.0
2020-07-17 10:30:00,33.59,33.62,33.5,33.59,28505.0,28.655,28.6806,28.5782,28.655,28505.0
2020-07-17 10:40:00,33.59,33.65,33.54,33.6,27269.0,28.655,28.7062,28.6123,28.6635,27269.0
2020-07-17 10:50:00,33.62,33.71,33.6,33.62,20167.0,28.6806,28.7574,28.6635,28.6806,20167.0
2020-07-17 11:00:00,33.6,33.64,33.49,33.55,21088.0,28.6635,28.6976,28.5697,28.6209,21088.0
2020-07-17 11:10:00,33.55,33.57,33.47,33.49,22181.0,28.6209,28.6379,28.5526,28.5697,22181.0
2020-07-17 11:20:00,33.5,33.53,33.45,33.53,46594.0,28.5782,28.6038,28.5356,28.6038,46594.0
2020-07-17 11:30:00,33.54,33.56,33.5,33.52,13019.0,28.6123,28.6294,28.5782,28.5953,13019.0
2020-07-17 11:40:00,33.52,33.57,33.52,33.55,13527.0,28.5953,28.6379,28.5953,28.6209,13527.0
2020-07-17 11:50:00,33.55,33.6,33.52,33.56,17293.0,28.6209,28.6635,28.5953,28.6294,17293.0
2020-07-17 12:00:00,33.56,33.58,33.49,33.51,16636.0,28.6294,28.6465,28.5697,28.5867,16636.0
2020-07-17 12:10:00,33.51,33.52,33.45,33.45,17244.0,28.5867,28.5953,28.5356,28.5356,17244.0
2020-07-17 12:20:00,33.46,33.5,33.44,33.47,28400.0,28.5441,28.5782,28.527,28.5526,28400.0
2020-07-17 12:30:00,33.46,33.48,33.43,33.43,16997.0,28.5441,28.5611,28.5185,28.5185,16997.0
2020-07-17 12:40:00,33.43,33.45,33.41,33.44,6682.0,28.5185,28.5356,28.5014,28.527,6682.0
2020-07-17 12:50:00,33.44,33.5,33.43,33.45,15650.0,28.527,28.5782,28.5185,28.5356,15650.0
2020-07-17 13:00:00,33.45,33.51,33.44,33.5,11807.0,28.5356,28.5867,28.527,28.5782,11807.0
2020-07-17 13:10:00,33.49,33.51,33.46,33.51,21583.0,28.5697,28.5867,28.5441,28.5867,21583.0
2020-07-17 13:20:00,33.51,33.52,33.48,33.49,9928.0,28.5867,28.5953,28.5611,28.5697,9928.0
2020-07-17 13:30:00,33.48,33.5,33.46,33.47,9378.0,28.5611,28.5782,28.5441,28.5526,9378.0
2020-07-17 13:40:00,33.47,33.54,33.46,33.51,15001.0,28.5526,28.6123,28.5441,28.5867,15001.0
2020-07-17 13:50:00,33.52,33.57,33.51,33.56,12551.0,28.5953,28.6379,28.5867,28.6294,12551.0
2020-07-17 14:00:00,33.56,33.57,33.51,33.53,21428.0,28.6294,28.6379,28.5867,28.6038,21428.0
2020-07-17 14:10:00,33.52,33.54,33.51,33.52,20113.0,28.5953,28.6123,28.5867,28.5953,20113.0
2020-07-17 14:20:00,33.51,33.56,33.5,33.55,16784.0,28.5867,28.6294,28.5782,28.6209,16784.0
2020-07-17 14:30:00,33.55,33.68,33.54,33.68,48066.0,28.6209,28.7318,28.6123,28.7318,48066.0
2020-07-17 14:40:00,33.68,33.7,33.62,33.64,48173.0,28.7318,28.7488,28.6806,28.6976,48173.0
2020-07-17 14:50:00,33.64,33.68,33.63,33.66,21401.0,28.6976,28.7318,28.6891,28.7147,21401.0
2020-07-17 15:00:00,33.65,33.73,33.63,33.68,31254.0,28.7062,28.7744,28.6891,28.7318,31254.0
2020-07-17 15:10:00,33.69,33.69,33.65,33.68,20766.0,28.7403,28.7403,28.7062,28.7318,20766.0
2020-07-17 15:20:00,33.69,33.74,33.67,33.74,23069.0,28.7403,28.7829,28.7232,28.7829,23069.0
2020-07-17 15:30:00,33.73,33.76,33.72,33.75,62134.0,28.7744,28.8,28.7659,28.7915,62134.0
2020-07-17 15:40:00,33.76,33.81,33.71,33.76,76243.0,28.8,28.8427,28.7574,28.8,76243.0
2020-07-17 15:50:00,33.75,33.77,33.69,33.71,151687.0,28.7915,28.8085,28.7403,28.7574,151687.0
2020-07-20 09:30:00,33.54,33.78,33.47,33.77,37150.0,28.6123,28.8171,28.5526,28.8085,37150.0
2020-07-20 09:40:00,33.76,33.81,33.34,33.35,38750.0,28.8,28.8427,28.4417,28.4502,38750.0
2020-07-20 09:50:00,33.36,33.46,33.32,33.44,21019.0,28.4588,28.5441,28.4247,28.527,21019.0
2020-07-20 10:00:00,33.45,33.46,33.29,33.35,19231.0,28.5356,28.5441,28.3991,28.4502,19231.0
2020-07-20 10:10:00,33.34,33.46,33.31,33.45,16425.0,28.4417,28.5441,28.4161,28.5356,16425.0
2020-07-20 10:20:00,33.45,33.45,33.32,33.38,17652.0,28.5356,28.5356,28.4247,28.4758,17652.0
2020-07-20 10:30:00,33.4,33.45,33.38,33.39,19254.0,28.4929,28.5356,28.4758,28.4844,19254.0
2020-07-20 10:40:00,33.38,33.38,33.25,33.27,31992.0,28.4758,28.4758,28.3649,28.382,31992.0
2020-07-20 10:50:00,33.27,33.33,33.24,33.3,18326.0,28.382,28.4332,28.3564,28.4076,18326.0
2020-07-20 11:00:00,33.29,33.33,33.18,33.22,15333.0,28.3991,28.4332,28.3052,28.3393,15333.0
2020-07-20 11:10:00,33.23,33.3,33.22,33.28,27231.0,28.3479,28.4076,28.3393,28.3905,27231.0
2020-07-20 11:20:00,33.29,33.29,33.21,33.22,8557.0,28.3991,28.3991,28.3308,28.3393,8557.0
2020-07-20 11:30:00,33.22,33.23,33.12,33.17,66860.0,28.3393,28.3479,28.254,28.2967,66860.0
2020-07-20 11:40:00,33.17,33.22,33.16,33.22,18539.0,28.2967,28.3393,28.2882,28.3393,18539.0
2020-07-20 11:50:00,33.22,33.27,33.19,33.19,16701.0,28.3393,28.382,28.3138,28.3138,16701.0
2020-07-20 12:00:00,33.18,33.2,33.14,33.16,26848.0,28.3052,28.3223,28.2711,28.2882,26848.0
2020-07-20 12:10:00,33.16,33.18,33.13,33.16,20997.0,28.2882,28.3052,28.2626,28.2882,20997.0
2020-07-20 12:20:00,33.16,33.23,33.15,33.18,33630.0,28.2882,28.3479,28.2796,28.3052,33630.0
2020-07-20 12:30:00,33.18,33.22,33.16,33.22,11464.0,28.3052,28.3393,28.2882,28.3393,11464.0
2020-07-20 12:40:00,33.22,33.27,33.2,33.27,34957.0,28.3393,28.382,28.3223,28.382,34957.0
2020-07-20 12:50:00,33.27,33.31,33.26,33.3,14582.0,28.382,28.4161,28.3735,28.4076,14582.0
2020-07-20 13:00:00,33.3,33.32,33.24,33.24,26236.0,28.4076,28.4247,28.3564,28.3564,26236.0
2020-07-20 13:10:00,33.25,33.28,33.2,33.27,14967.0,28.3649,28.3905,28.3223,28.382,14967.0
2020-07-20 13:20:00,33.27,33.33,33.27,33.32,25838.0,28.382,28.4332,28.382,28.4247,25838.0
2020-07-20 13:30:00,33.32,33.33,33.3,33.32,13693.0,28.4247,28.4332,28.4076,28.4247,13693.0
2020-07-20 13:40:00,33.32,33.41,33.3,33.35,20191.0,28.4247,28.5014,28.4076,28.4502,20191.0
2020-07-20 13:50:00,33.34,33.44,33.34,33.43,21419.0,28.4417,28.527,28.4417,28.5185,21419.0
2020-07-20 14:00:00,33.42,33.48,33.4,33.45,30002.0,28.51,28.5611,28.4929,28.5356,30002.0
2020-07-20 14:10:00,33.44,33.45,33.4,33.44,16498.0,28.527,28.5356,28.4929,28.527,16498.0
2020-07-20 14:20:00,33.44,33.47,33.41,33.46,19002.0,28.527,28.5526,28.5014,28.5441,19002.0
2020-07-20 14:30:00,33.46,33.47,33.42,33.43,15232.0,28.5441,28.5526,28.51,28.5185,15232.0
2020-07-20 14:40:00,33.43,33.47,33.41,33.46,14081.0,28.5185,28.5526,28.5014,28.5441,14081.0
2020-07-20 14:50:00,33.46,33.46,33.39,33.41,47652.0,28.5441,28.5441,28.4844,28.5014,47652.0
2020-07-20 15:00:00,33.41,33.45,33.39,33.44,22145.0,28.5014,28.5356,28.4844,28.527,22145.0
2020-07-20 15:10:00,33.44,33.51,33.42,33.47,27692.0,28.527,28.5867,28.51,28.5526,27692.0
2020-07-20 15:20:00,33.48,33.52,33.46,33.5,29921.0,28.5611,28.5953,28.5441,28.5782,29921.0
2020-07-20 15:30:00,33.51,33.54,33.46,33.47,26447.0,28.5867,28.6123,28.5441,28.5526,26447.0
2020-07-20 15:40:00,33.46,33.48,33.4,33.42,72690.0,28.5441,28.5611,28.4929,28.51,72690.0
2020-07-20 15:50:00,33.41,33.45,33.39,33.41,257889.0,28.5014,28.5356,28.4844,28.5014,257889.0
2020-07-21 09:30:00,33.41,33.62,33.41,33.57,32204.0,28.5014,28.6806,28.5014,28.6379,32204.0
2020-07-21 09:40:00,33.56,33.71,33.55,33.6,42557.0,28.6294,28.7574,28.6209,28.6635,42557.0
2020-07-21 09:50:00,33.62,33.73,33.6,33.73,24740.0,28.6806,28.7744,28.6635,28.7744,24740.0
2020-07-21 10:00:00,33.73,33.82,33.69,33.77,16002.0,28.7744,28.8512,28.7403,28.8085,16002.0
2020-07-21 10:10:00,33.78,33.84,33.75,33.78,29642.0,28.8171,28.8683,28.7915,28.8171,29642.0
2020-07-21 10:20:00,33.77,33.81,33.63,33.64,23655.0,28.8085,28.8427,28.6891,28.6976,23655.0
2020-07-21 10:30:00,33.64,33.75,33.6,33.73,16614.0,28.6976,28.7915,28.6635,28.7744,16614.0
2020-07-21 10:40:00,33.72,33.72,33.5,33.62,43662.0,28.7659,28.7659,28.5782,28.6806,43662.0
2020-07-21 10:50:00,33.62,33.64,33.52,33.54,19730.0,28.6806,28.6976,28.5953,28.6123,19730.0
2020-07-21 11:00:00,33.53,33.62,33.48,33.49,37916.0,28.6038,28.6806,28.5611,28.5697,37916.0
2020-07-21 11:10:00,33.49,33.63,33.44,33.62,22858.0,28.5697,28.6891,28.527,28.6806,22858.0
2020-07-21 11:20:00,33.61,33.65,33.53,33.55,14656.0,28.672,28.7062,28.6038,28.6209,14656.0
2020-07-21 11:30:00,33.55,33.58,33.47,33.55,17646.0,28.6209,28.6465,28.5526,28.6209,17646.0
2020-07-21 11:40:00,33.55,33.55,33.47,33.48,16068.0,28.6209,28.6209,28.5526,28.5611,16068.0
2020-07-21 11:50:00,33.48,33.55,33.47,33.53,19297.0,28.5611,28.6209,28.5526,28.6038,19297.0
2020-07-21 12:00:00,33.52,33.57,33.46,33.47,19286.0,28.5953,28.6379,28.5441,28.5526,19286.0
2020-07-21 12:10:00,33.46,33.47,33.41,33.41,37916.0,28.5441,28.5526,28.5014,28.5014,37916.0
2020-07-21 12:20:00,33.41,33.43,33.36,33.43,14780.0,28.5014,28.5185,28.4588,28.5185,14780.0
2020-07-21 12:30:00,33.42,33.45,33.39,33.39,18469.0,28.51,28.5356,28.4844,28.4844,18469.0
2020-07-21 12:40:00,33.39,33.43,33.39,33.41,12475.0,28.4844,28.5185,28.4844,28.5014,12475.0
2020-07-21 12:50:00,33.41,33.47,33.39,33.46,17676.0,28.5014,28.5526,28.4844,28.5441,17676.0
2020-07-21 13:00:00,33.48,33.6,33.48,33.6,15491.0,28.5611,28.6635,28.5611,28.6635,15491.0
2020-07-21 13:10:00,33.59,33.61,33.57,33.57,10766.0,28.655,28.672,28.6379,28.6379,10766.0
2020-07-21 13:20:00,33.58,33.58,33.55,33.57,11639.0,28.6465,28.6465,28.6209,28.6379,11639.0
2020-07-21 13:30:00,33.57,33.6,33.56,33.6,10518.0,28.6379,28.6635,28.6294,28.6635,10518.0
2020-07-21 13:40:00,33.59,33.63,33.57,33.57,27009.0,28.655,28.6891,28.6379,28.6379,27009.0
2020-07-21 13:50:00,33.56,33.57,33.42,33.44,23576.0,28.6294,28.6379,28.51,28.527,23576.0
2020-07-21 14:00:00,33.44,33.53,33.42,33.48,32471.0,28.527,28.6038,28.51,28.5611,32471.0
2020-07-21 14:10:00,33.48,33.52,33.37,33.39,30811.0,28.5611,28.5953,28.4673,28.4844,30811.0
2020-07-21 14:20:00,33.4,33.43,33.35,33.4,15480.0,28.4929,28.5185,28.4502,28.4929,15480.0
2020-07-21 14:30:00,33.4,33.43,33.37,33.41,20067.0,28.4929,28.5185,28.4673,28.5014,20067.0
2020-07-21 14:40:00,33.41,33.41,33.34,33.36,24118.0,28.5014,28.5014,28.4417,28.4588,24118.0
2020-07-21 14:50:00,33.36,33.39,33.28,33.29,36210.0,28.4588,28.4844,28.3905,28.3991,36210.0
2020-07-21 15:00:00,33.29,33.36,33.2,33.36,82851.0,28.3991,28.4588,28.3223,28.4588,82851.0
2020-07-21 15:10:00,33.37,33.39,33.32,33.38,55010.0,28.4673,28.4844,28.4247,28.4758,55010.0
2020-07-21 15:20:00,33.38,33.46,33.37,33.45,59941.0,28.4758,28.5441,28.4673,28.5356,59941.0
2020-07-21 15:30:00,33.45,33.46,33.4,33.43,73372.0,28.5356,28.5441,28.4929,28.5185,73372.0
2020-07-21 15:40:00,33.42,33.5,33.41,33.41,77997.0,28.51,28.5782,28.5014,28.5014,77997.0
2020-07-21 15:50:00,33.42,33.54,33.41,33.54,255642.0,28.51,28.6123,28.5014,28.6123,255642.0
2020-07-22 09:30:00,33.31,33.4,33.05,33.13,51832.0,28.4161,28.4929,28.1943,28.2626,51832.0
2020-07-22 09:40:00,33.11,33.27,32.99,33.2,31653.0,28.2455,28.382,28.1431,28.3223,31653.0
2020-07-22 09:50:00,33.21,33.32,32.98,33.01,33445.0,28.3308,28.4247,28.1346,28.1602,33445.0
2020-07-22 10:00:00,33.0,33.11,32.94,33.06,63417.0,28.1517,28.2455,28.1005,28.2029,63417.0
2020-07-22 10:10:00,33.05,33.19,33.04,33.16,33844.0,28.1943,28.3138,28.1858,28.2882,33844.0
2020-07-22 10:20:00,33.16,33.26,33.13,33.24,24398.0,28.2882,28.3735,28.2626,28.3564,24398.0
2020-07-22 10:30:00,33.26,33.41,33.19,33.39,25982.0,28.3735,28.5014,28.3138,28.4844,25982.0
2020-07-22 10:40:00,33.39,33.54,33.38,33.43,22114.0,28.4844,28.6123,28.4758,28.5185,22114.0
2020-07-22 10:50:00,33.42,33.57,33.39,33.53,25330.0,28.51,28.6379,28.4844,28.6038,25330.0
2020-07-22 11:00:00,33.53,33.55,33.42,33.44,47524.0,28.6038,28.6209,28.51,28.527,47524.0
2020-07-22 11:10:00,33.42,33.46,33.38,33.41,43146.0,28.51,28.5441,28.4758,28.5014,43146.0
2020-07-22 11:20:00,33.41,33.58,33.4,33.47,109660.0,28.5014,28.6465,28.4929,28.5526,109660.0
2020-07-22 11:30:00,33.46,33.47,33.37,33.4,46317.0,28.5441,28.5526,28.4673,28.4929,46317.0
2020-07-22 11:40:00,33.41,33.49,33.39,33.45,65460.0,28.5014,28.5697,28.4844,28.5356,65460.0
2020-07-22 11:50:00,33.44,33.51,33.43,33.45,50904.0,28.527,28.5867,28.5185,28.5356,50904.0
2020-07-22 12:00:00,33.45,33.53,33.41,33.49,38199.0,28.5356,28.6038,28.5014,28.5697,38199.0
2020-07-22 12:10:00,33.5,33.58,33.48,33.54,38225.0,28.5782,28.6465,28.5611,28.6123,38225.0
2020-07-22 12:20:00,33.55,33.57,33.44,33.47,33410.0,28.6209,28.6379,28.527,28.5526,33410.0
2020-07-22 12:30:00,33.47,33.53,33.45,33.47,22075.0,28.5526,28.6038,28.5356,28.5526,22075.0
2020-07-22 12:40:00,33.47,33.54,33.43,33.51,98730.0,28.5526,28.6123,28.5185,28.5867,98730.0
2020-07-22 12:50:00,33.51,33.73,33.49,33.67,107441.0,28.5867,28.7744,28.5697,28.7232,107441.0
2020-07-22 13:00:00,33.68,33.69,33.64,33.68,27918.0,28.7318,28.7403,28.6976,28.7318,27918.0
2020-07-22 13:10:00,33.68,33.69,33.61,33.62,27793.0,28.7318,28.7403,28.672,28.6806,27793.0
2020-07-22 13:20:00,33.62,33.67,33.61,33.63,22155.0,28.6806,28.7232,28.672,28.6891,22155.0
2020-07-22 13:30:00,33.63,33.63,33.56,33.62,16494.0,28.6891,28.6891,28.6294,28.6806,16494.0
2020-07-22 13:40:00,33.62,33.63,33.54,33.55,22360.0,28.6806,28.6891,28.6123,28.6209,22360.0
2020-07-22 13:50:00,33.55,33.63,33.55,33.57,17652.0,28.6209,28.6891,28.6209,28.6379,17652.0
2020-07-22 14:00:00,33.57,33.65,33.55,33.62,58737.0,28.6379,28.7062,28.6209,28.6806,58737.0
2020-07-22 14:10:00,33.63,33.64,33.6,33.63,41573.0,28.6891,28.6976,28.6635,28.6891,41573.0
2020-07-22 14:20:00,33.64,33.72,33.62,33.69,106785.0,28.6976,28.7659,28.6806,28.7403,106785.0
2020-07-22 14:30:00,33.7,33.76,33.67,33.75,61019.0,28.7488,28.8,28.7232,28.7915,61019.0
2020-07-22 14:40:00,33.74,33.74,33.65,33.65,26447.0,28.7829,28.7829,28.7062,28.7062,26447.0
2020-07-22 14:50:00,33.66,33.72,33.66,33.67,23407.0,28.7147,28.7659,28.7147,28.7232,23407.0
2020-07-22 15:00:00,33.68,33.68,33.63,33.64,22914.0,28.7318,28.7318,28.6891,28.6976,22914.0
2020-07-22 15:10:00,33.64,33.65,33.52,33.54,25229.0,28.6976,28.7062,28.5953,28.6123,25229.0
2020-07-22 15:20:00,33.53,33.56,33.51,33.52,27282.0,28.6038,28.6294,28.5867,28.5953,27282.0
2020-07-22 15:30:00,33.52,33.55,33.45,33.49,63320.0,28.5953,28.6209,28.5356,28.5697,63320.0
2020-07-22 15:40:00,33.49,33.61,33.48,33.6,48874.0,28.5697,28.672,28.5611,28.6635,48874.0
2020-07-22 15:50:00,33.61,33.63,33.54,33.58,161861.0,28.672,28.6891,28.6123,28.6465,161861.0
2020-07-23 09:30:00,33.58,33.79,33.5,33.61,81196.0,28.6465,28.8256,28.5782,28.672,81196.0
2020-07-23 09:40:00,33.6,33.6,33.39,33.56,41518.0,28.6635,28.6635,28.4844,28.6294,41518.0
2020-07-23 09:50:00,33.53,33.55,33.32,33.5,30485.0,28.6038,28.6209,28.4247,28.5782,30485.0
2020-07-23 10:00:00,33.5,33.59,33.46,33.54,85441.0,28.5782,28.655,28.5441,28.6123,85441.0
2020-07-23 10:10:00,33.54,33.63,33.52,33.57,40524.0,28.6123,28.6891,28.5953,28.6379,40524.0
2020-07-23 10:20:00,33.55,33.65,33.54,33.65,35904.0,28.6209,28.7062,28.6123,28.7062,35904.0
2020-07-23 10:30:00,33.64,33.68,33.54,33.59,23978.0,28.6976,28.7318,28.6123,28.655,23978.0
2020-07-23 10:40:00,33.6,33.77,33.6,33.62,38488.0,28.6635,28.8085,28.6635,28.6806,38488.0
2020-07-23 10:50:00,33.61,33.76,33.61,33.68,28695.0,28.672,28.8,28.672,28.7318,28695.0
2020-07-23 11:00:00,33.68,33.74,33.66,33.66,25856.0,28.7318,28.7829,28.7147,28.7147,25856.0
2020-07-23 11:10:00,33.67,33.69,33.6,33.65,19286.0,28.7232,28.7403,28.6635,28.7062,19286.0
2020-07-23 11:20:00,33.65,33.76,33.63,33.76,22496.0,28.7062,28.8,28.6891,28.8,22496.0
2020-07-23 11:30:00,33.76,33.79,33.72,33.77,46928.0,28.8,28.8256,28.7659,28.8085,46928.0
2020-07-23 11:40:00,33.76,33.79,33.69,33.7,19571.0,28.8,28.8256,28.7403,28.7488,19571.0
2020-07-23 11:50:00,33.7,33.72,33.63,33.66,27878.0,28.7488,28.7659,28.6891,28.7147,27878.0
2020-07-23 12:00:00,33.66,33.69,33.62,33.67,22502.0,28.7147,28.7403,28.6806,28.7232,22502.0
2020-07-23 12:10:00,33.67,33.69,33.62,33.66,30910.0,28.7232,28.7403,28.6806,28.7147,30910.0
2020-07-23 12:20:00,33.65,33.71,33.62,33.65,36602.0,28.7062,28.7574,28.6806,28.7062,36602.0
2020-07-23 12:30:00,33.65,33.66,33.58,33.63,64575.0,28.7062,28.7147,28.6465,28.6891,64575.0
2020-07-23 12:40:00,33.62,33.67,33.57,33.59,63805.0,28.6806,28.7232,28.6379,28.655,63805.0
2020-07-23 12:50:00,33.59,33.61,33.48,33.48,20361.0,28.655,28.672,28.5611,28.5611,20361.0
2020-07-23 13:00:00,33.48,33.51,33.44,33.44,25457.0,28.5611,28.5867,28.527,28.527,25457.0
2020-07-23 13:10:00,33.45,33.46,33.29,33.37,273555.0,28.5356,28.5441,28.3991,28.4673,273555.0
2020-07-23 13:20:00,33.37,33.4,33.3,33.38,30595.0,28.4673,28.4929,28.4076,28.4758,30595.0
2020-07-23 13:30:00,33.38,33.51,33.37,33.42,26369.0,28.4758,28.5867,28.4673,28.51,26369.0
2020-07-23 13:40:00,33.41,33.44,33.34,33.36,13879.0,28.5014,28.527,28.4417,28.4588,13879.0
2020-07-23 13:50:00,33.36,33.38,33.25,33.3,91718.0,28.4588,28.4758,28.3649,28.4076,91718.0
2020-07-23 14:00:00,33.3,33.4,33.29,33.3,99410.0,28.4076,28.4929,28.3991,28.4076,99410.0
2020-07-23 14:10:00,33.29,33.31,33.2,33.24,25066.0,28.3991,28.4161,28.3223,28.3564,25066.0
2020-07-23 14:20:00,33.23,33.31,33.2,33.29,24875.0,28.3479,28.4161,28.3223,28.3991,24875.0
2020-07-23 14:30:00,33.28,33.36,33.25,33.25,30316.0,28.3905,28.4588,28.3649,28.3649,30316.0
2020-07-23 14:40:00,33.25,33.29,33.19,33.24,25913.0,28.3649,28.3991,28.3138,28.3564,25913.0
2020-07-23 14:50:00,33.25,33.31,33.21,33.23,34076.0,28.3649,28.4161,28.3308,28.3479,34076.0
2020-07-23 15:00:00,33.23,33.27,33.2,33.22,42152.0,28.3479,28.382,28.3223,28.3393,42152.0
2020-07-23 15:10:00,33.22,33.37,33.2,33.33,48935.0,28.3393,28.4673,28.3223,28.4332,48935.0
2020-07-23 15:20:00,33.33,33.33,33.19,33.25,225128.0,28.4332,28.4332,28.3138,28.3649,225128.0
2020-07-23 15:30:00,33.24,33.3,33.15,33.25,75183.0,28.3564,28.4076,28.2796,28.3649,75183.0
2020-07-23 15:40:00,33.25,33.25,33.14,33.2,111100.0,28.3649,28.3649,28.2711,28.3223,111100.0
2020-07-23 15:50:00,33.2,33.27,33.05,33.23,249847.0,28.3223,28.382,28.1943,28.3479,249847.0
2020-07-24 09:30:00,33.0,33.13,32.35,32.69,368092.0,28.1517,28.2626,27.5972,27.8872,368092.0
2020-07-24 09:40:00,32.68,33.26,32.56,32.95,171469.0,27.8787,28.3735,27.7763,28.109,171469.0
2020-07-24 09:50:00,32.96,33.09,32.9,33.04,111724.0,28.1175,28.2284,28.0664,28.1858,111724.0
2020-07-24 10:00:00,33.02,33.6,33.0,33.56,165485.0,28.1687,28.6635,28.1517,28.6294,165485.0
2020-07-24 10:10:00,33.53,33.92,33.49,33.74,212695.0,28.6038,28.9365,28.5697,28.7829,212695.0
2020-07-24 10:20:00,33.73,33.77,33.65,33.71,98111.0,28.7744,28.8085,28.7062,28.7574,98111.0
2020-07-24 10:30:00,33.72,33.8,33.72,33.79,52977.0,28.7659,28.8341,28.7659,28.8256,52977.0
2020-07-24 10:40:00,33.79,33.79,33.61,33.67,39229.0,28.8256,28.8256,28.672,28.7232,39229.0
2020-07-24 10:50:00,33.67,33.82,33.64,33.71,50134.0,28.7232,28.8512,28.6976,28.7574,50134.0
2020-07-24 11:00:00,33.7,33.71,33.53,33.54,33391.0,28.7488,28.7574,28.6038,28.6123,33391.0
2020-07-24 11:10:00,33.55,33.56,33.4,33.48,52256.0,28.6209,28.6294,28.4929,28.5611,52256.0
2020-07-24 11:20:00,33.49,33.5,33.12,33.15,51229.0,28.5697,28.5782,28.254,28.2796,51229.0
2020-07-24 11:30:00,33.14,33.23,33.11,33.23,54963.0,28.2711,28.3479,28.2455,28.3479,54963.0
2020-07-24 11:40:00,33.22,33.3,33.2,33.27,27389.0,28.3393,28.4076,28.3223,28.382,27389.0
2020-07-24 11:50:00,33.29,33.47,33.28,33.47,30405.0,28.3991,28.5526,28.3905,28.5526,30405.0
2020-07-24 12:00:00,33.47,33.48,33.35,33.39,32623.0,28.5526,28.5611,28.4502,28.4844,32623.0
2020-07-24 12:10:00,33.41,33.61,33.41,33.57,66927.0,28.5014,28.672,28.5014,28.6379,66927.0
2020-07-24 12:20:00,33.59,33.69,33.51,33.63,70903.0,28.655,28.7403,28.5867,28.6891,70903.0
2020-07-24 12:30:00,33.63,33.66,33.62,33.64,31046.0,28.6891,28.7147,28.6806,28.6976,31046.0
2020-07-24 12:40:00,33.65,33.66,33.55,33.55,15697.0,28.7062,28.7147,28.6209,28.6209,15697.0
2020-07-24 12:50:00,33.56,33.57,33.4,33.42,45688.0,28.6294,28.6379,28.4929,28.51,45688.0
2020-07-24 13:00:00,33.41,33.41,33.22,33.27,41643.0,28.5014,28.5014,28.3393,28.382,41643.0
2020-07-24 13:10:00,33.26,33.3,33.18,33.19,90593.0,28.3735,28.4076,28.3052,28.3138,90593.0
2020-07-24 13:20:00,33.18,33.2,33.12,33.12,25976.0,28.3052,28.3223,28.254,28.254,25976.0
2020-07-24 13:30:00,33.13,33.16,33.1,33.15,30580.0,28.2626,28.2882,28.237,28.2796,30580.0
2020-07-24 13:40:00,33.14,33.19,33.09,33.18,22211.0,28.2711,28.3138,28.2284,28.3052,22211.0
2020-07-24 13:50:00,33.18,33.23,33.11,33.16,27262.0,28.3052,28.3479,28.2455,28.2882,27262.0
2020-07-24 14:00:00,33.17,33.33,33.17,33.3,63412.0,28.2967,28.4332,28.2967,28.4076,63412.0
2020-07-24 14:10:00,33.3,33.34,33.26,33.32,32602.0,28.4076,28.4417,28.3735,28.4247,32602.0
2020-07-24 14:20:00,33.32,33.35,33.28,33.33,43425.0,28.4247,28.4502,28.3905,28.4332,43425.0
2020-07-24 14:30:00,33.32,33.35,33.26,33.34,44661.0,28.4247,28.4502,28.3735,28.4417,44661.0
2020-07-24 14:40:00,33.34,33.43,33.27,33.41,112431.0,28.4417,28.5185,28.382,28.5014,112431.0
2020-07-24 14:50:00,33.42,33.48,33.38,33.44,302940.0,28.51,28.5611,28.4758,28.527,302940.0
2020-07-24 15:00:00,33.44,33.51,33.44,33.49,104992.0,28.527,28.5867,28.527,28.5697,104992.0
2020-07-24 15:10:00,33.49,33.54,33.45,33.5,166856.0,28.5697,28.6123,28.5356,28.5782,166856.0
2020-07-24 15:20:00,33.51,33.59,33.47,33.58,325195.0,28.5867,28.655,28.5526,28.6465,325195.0
2020-07-24 15:30:00,33.58,33.89,33.57,33.86,234704.0,28.6465,28.9109,28.6379,28.8853,234704.0
2020-07-24 15:40:00,33.87,34.11,33.81,34.09,318884.0,28.8938,29.0986,28.8427,29.0815,318884.0
2020-07-24 15:50:00,34.09,34.23,34.04,34.2,796666.0,29.0815,29.201,29.0389,29.1754,796666.0
2020-07-27 09:30:00,34.57,35.38,34.32,35.3,198520.0,29.491,30.182,29.2777,30.1138,198520.0
2020-07-27 09:40:00,35.28,35.4,35.09,35.23,134276.0,30.0967,30.1991,29.9346,30.054,134276.0
2020-07-27 09:50:00,35.2,35.55,35.19,35.19,72394.0,30.0284,30.327,30.0199,30.0199,72394.0
2020-07-27 10:00:00,35.19,35.19,34.69,34.7,127993.0,30.0199,30.0199,29.5934,29.6019,127993.0
2020-07-27 10:10:00,34.69,34.7,34.48,34.55,87949.0,29.5934,29.6019,29.4142,29.4739,87949.0
2020-07-27 10:20:00,34.53,34.53,34.33,34.43,66352.0,29.4569,29.4569,29.2863,29.3716,66352.0
2020-07-27 10:30:00,34.44,34.63,34.38,34.61,71500.0,29.3801,29.5422,29.3289,29.5251,71500.0
2020-07-27 10:40:00,34.6,34.65,34.46,34.47,61810.0,29.5166,29.5592,29.3972,29.4057,61810.0
2020-07-27 10:50:00,34.47,34.58,34.41,34.48,44193.0,29.4057,29.4995,29.3545,29.4142,44193.0
2020-07-27 11:00:00,34.49,34.51,34.37,34.37,50834.0,29.4228,29.4398,29.3204,29.3204,50834.0
2020-07-27 11:10:00,34.36,34.47,34.34,34.34,41735.0,29.3119,29.4057,29.2948,29.2948,41735.0
2020-07-27 11:20:00,34.32,34.46,34.27,34.43,57674.0,29.2777,29.3972,29.2351,29.3716,57674.0
2020-07-27 11:30:00,34.43,34.46,34.25,34.32,27643.0,29.3716,29.3972,29.218,29.2777,27643.0
2020-07-27 11:40:00,34.3,34.37,34.27,34.3,37024.0,29.2607,29.3204,29.2351,29.2607,37024.0
2020-07-27 11:50:00,34.31,34.35,34.18,34.24,44045.0,29.2692,29.3033,29.1583,29.2095,44045.0
2020-07-27 12:00:00,34.25,34.31,34.23,34.29,35302.0,29.218,29.2692,29.201,29.2521,35302.0
2020-07-27 12:10:00,34.29,34.29,34.18,34.23,46074.0,29.2521,29.2521,29.1583,29.201,46074.0
2020-07-27 12:20:00,34.22,34.22,34.11,34.17,57943.0,29.1924,29.1924,29.0986,29.1498,57943.0
2020-07-27 12:30:00,34.17,34.18,34.04,34.04,26060.0,29.1498,29.1583,29.0389,29.0389,26060.0
2020-07-27 12:40:00,34.04,34.08,34.0,34.05,63878.0,29.0389,29.073,29.0047,29.0474,63878.0
2020-07-27 12:50:00,34.05,34.15,34.02,34.08,39741.0,29.0474,29.1327,29.0218,29.073,39741.0
2020-07-27 13:00:00,34.08,34.1,34.0,34.04,30130.0,29.073,29.0901,29.0047,29.0389,30130.0
2020-07-27 13:10:00,34.04,34.07,34.0,34.04,28712.0,29.0389,29.0645,29.0047,29.0389,28712.0
2020-07-27 13:20:00,34.03,34.13,34.0,34.1,45037.0,29.0303,29.1156,29.0047,29.0901,45037.0
2020-07-27 13:30:00,34.09,34.12,34.04,34.11,27673.0,29.0815,29.1071,29.0389,29.0986,27673.0
2020-07-27 13:40:00,34.11,34.23,34.09,34.17,25092.0,29.0986,29.201,29.0815,29.1498,25092.0
2020-07-27 13:50:00,34.15,34.19,34.07,34.16,33676.0,29.1327,29.1668,29.0645,29.1412,33676.0
2020-07-27 14:00:00,34.16,34.22,34.06,34.22,57553.0,29.1412,29.1924,29.0559,29.1924,57553.0
2020-07-27 14:10:00,34.22,34.22,34.06,34.06,26496.0,29.1924,29.1924,29.0559,29.0559,26496.0
2020-07-27 14:20:00,34.05,34.05,33.95,33.97,41375.0,29.0474,29.0474,28.9621,28.9792,41375.0
2020-07-27 14:30:00,33.97,34.01,33.94,33.98,23808.0,28.9792,29.0133,28.9536,28.9877,23808.0
2020-07-27 14:40:00,33.98,34.0,33.93,33.95,33932.0,28.9877,29.0047,28.945,28.9621,33932.0
2020-07-27 14:50:00,33.95,33.98,33.83,33.84,53501.0,28.9621,28.9877,28.8597,28.8683,53501.0
2020-07-27 15:00:00,33.84,33.91,33.8,33.8,47172.0,28.8683,28.928,28.8341,28.8341,47172.0
2020-07-27 15:10:00,33.8,33.86,33.79,33.8,47311.0,28.8341,28.8853,28.8256,28.8341,47311.0
2020-07-27 15:20:00,33.8,33.82,33.75,33.77,59451.0,28.8341,28.8512,28.7915,28.8085,59451.0
2020-07-27 15:30:00,33.76,33.85,33.76,33.78,85442.0,28.8,28.8768,28.8,28.8171,85442.0
2020-07-27 15:40:00,33.79,33.84,33.73,33.8,142516.0,28.8256,28.8683,28.7744,28.8341,142516.0
2020-07-27 15:50:00,33.79,33.81,33.63,33.75,410233.0,28.8256,28.8427,28.6891,28.7915,410233.0
2020-07-28 09:30:00,33.6,33.94,33.55,33.56,60740.0,28.6635,28.9536,28.6209,28.6294,60740.0
2020-07-28 09:40:00,33.55,33.75,33.48,33.6,62448.0,28.6209,28.7915,28.5611,28.6635,62448.0
2020-07-28 09:50:00,33.59,33.7,33.42,33.44,45048.0,28.655,28.7488,28.51,28.527,45048.0
2020-07-28 10:00:00,33.42,33.54,33.39,33.52,70946.0,28.51,28.6123,28.4844,28.5953,70946.0
2020-07-28 10:10:00,33.52,33.77,33.49,33.77,42458.0,28.5953,28.8085,28.5697,28.8085,42458.0
2020-07-28 10:20:00,33.76,33.92,33.76,33.92,21531.0,28.8,28.9365,28.8,28.9365,21531.0
2020-07-28 10:30:00,33.92,33.97,33.84,33.93,25424.0,28.9365,28.9792,28.8683,28.945,25424.0
2020-07-28 10:40:00,33.92,33.95,33.77,33.93,25655.0,28.9365,28.9621,28.8085,28.945,25655.0
2020-07-28 10:50:00,33.92,34.03,33.87,33.95,30949.0,28.9365,29.0303,28.8938,28.9621,30949.0
2020-07-28 11:00:00,33.94,34.08,33.91,34.07,18466.0,28.9536,29.073,28.928,29.0645,18466.0
2020-07-28 11:10:00,34.08,34.19,34.08,34.18,17068.0,29.073,29.1668,29.073,29.1583,17068.0
2020-07-28 11:20:00,34.19,34.19,34.09,34.18,18303.0,29.1668,29.1668,29.0815,29.1583,18303.0
2020-07-28 11:30:00,34.18,34.21,34.08,34.12,21947.0,29.1583,29.1839,29.073,29.1071,21947.0
2020-07-28 11:40:00,34.11,34.14,34.01,34.05,38675.0,29.0986,29.1242,29.0133,29.0474,38675.0
2020-07-28 11:50:00,34.04,34.04,33.96,34.02,21781.0,29.0389,29.0389,28.9706,29.0218,21781.0
2020-07-28 12:00:00,34.03,34.05,33.99,33.99,7541.0,29.0303,29.0474,28.9962,28.9962,7541.0
2020-07-28 12:10:00,33.99,34.03,33.94,33.97,33981.0,28.9962,29.0303,28.9536,28.9792,33981.0
2020-07-28 12:20:00,33.94,33.94,33.75,33.76,18628.0,28.9536,28.9536,28.7915,28.8,18628.0
2020-07-28 12:30:00,33.77,33.92,33.77,33.86,21623.0,28.8085,28.9365,28.8085,28.8853,21623.0
2020-07-28 12:40:00,33.86,33.89,33.8,33.89,17357.0,28.8853,28.9109,28.8341,28.9109,17357.0
2020-07-28 12:50:00,33.89,33.9,33.81,33.83,12825.0,28.9109,28.9194,28.8427,28.8597,12825.0
2020-07-28 13:00:00,33.82,33.86,33.78,33.79,17812.0,28.8512,28.8853,28.8171,28.8256,17812.0
2020-07-28 13:10:00,33.78,33.8,33.74,33.8,18120.0,28.8171,28.8341,28.7829,28.8341,18120.0
2020-07-28 13:20:00,33.8,33.82,33.77,33.78,28695.0,28.8341,28.8512,28.8085,28.8171,28695.0
2020-07-28 13:30:00,33.79,33.8,33.78,33.79,12394.0,28.8256,28.8341,28.8171,28.8256,12394.0
2020-07-28 13:40:00,33.8,33.94,33.78,33.79,40566.0,28.8341,28.9536,28.8171,28.8256,40566.0
2020-07-28 13:50:00,33.79,33.81,33.76,33.77,38840.0,28.8256,28.8427,28.8,28.8085,38840.0
2020-07-28 14:00:00,33.77,33.91,33.77,33.8,45235.0,28.8085,28.928,28.8085,28.8341,45235.0
2020-07-28 14:10:00,33.8,33.8,33.74,33.78,20804.0,28.8341,28.8341,28.7829,28.8171,20804.0
2020-07-28 14:20:00,33.77,33.79,33.73,33.78,12596.0,28.8085,28.8256,28.7744,28.8171,12596.0
2020-07-28 14:30:00,33.77,33.8,33.77,33.8,28841.0,28.8085,28.8341,28.8085,28.8341,28841.0
2020-07-28 14:40:00,33.8,33.92,33.79,33.83,46028.0,28.8341,28.9365,28.8256,28.8597,46028.0
2020-07-28 14:50:00,33.83,33.9,33.82,33.87,14621.0,28.8597,28.9194,28.8512,28.8938,14621.0
2020-07-28 15:00:00,33.88,33.9,33.87,33.9,76358.0,28.9024,28.9194,28.8938,28.9194,76358.0
2020-07-28 15:10:00,33.89,33.9,33.85,33.89,25064.0,28.9109,28.9194,28.8768,28.9109,25064.0
2020-07-28 15:20:00,33.9,33.9,33.75,33.77,32732.0,28.9194,28.9194,28.7915,28.8085,32732.0
2020-07-28 15:30:00,33.77,33.85,33.69,33.75,39668.0,28.8085,28.8768,28.7403,28.7915,39668.0
2020-07-28 15:40:00,33.75,33.75,33.64,33.69,52567.0,28.7915,28.7915,28.6976,28.7403,52567.0
2020-07-28 15:50:00,33.69,33.78,33.63,33.74,150123.0,28.7403,28.8171,28.6891,28.7829,150123.0
2020-07-29 09:30:00,33.76,33.92,33.69,33.7,17377.0,28.8,28.9365,28.7403,28.7488,17377.0
2020-07-29 09:40:00,33.71,33.72,33.43,33.65,58893.0,28.7574,28.7659,28.5185,28.7062,58893.0
2020-07-29 09:50:00,33.65,33.65,33.39,33.44,46910.0,28.7062,28.7062,28.4844,28.527,46910.0
2020-07-29 10:00:00,33.46,33.47,33.28,33.34,25973.0,28.5441,28.5526,28.3905,28.4417,25973.0
2020-07-29 10:10:00,33.35,33.53,33.35,33.52,28059.0,28.4502,28.6038,28.4502,28.5953,28059.0
2020-07-29 10:20:00,33.54,33.55,33.42,33.52,26352.0,28.6123,28.6209,28.51,28.5953,26352.0
2020-07-29 10:30:00,33.51,33.55,33.45,33.45,17681.0,28.5867,28.6209,28.5356,28.5356,17681.0
2020-07-29 10:40:00,33.45,33.54,33.44,33.5,15808.0,28.5356,28.6123,28.527,28.5782,15808.0
2020-07-29 10:50:00,33.52,33.64,33.52,33.6,22702.0,28.5953,28.6976,28.5953,28.6635,22702.0
2020-07-29 11:00:00,33.61,33.7,33.59,33.61,19260.0,28.672,28.7488,28.655,28.672,19260.0
2020-07-29 11:10:00,33.6,33.66,33.56,33.62,19074.0,28.6635,28.7147,28.6294,28.6806,19074.0
2020-07-29 11:20:00,33.62,33.62,33.57,33.61,15713.0,28.6806,28.6806,28.6379,28.672,15713.0
2020-07-29 11:30:00,33.6,33.65,33.57,33.59,14350.0,28.6635,28.7062,28.6379,28.655,14350.0
2020-07-29 11:40:00,33.59,33.63,33.57,33.58,8395.0,28.655,28.6891,28.6379,28.6465,8395.0
2020-07-29 11:50:00,33.57,33.57,33.52,33.55,17361.0,28.6379,28.6379,28.5953,28.6209,17361.0
2020-07-29 12:00:00,33.54,33.68,33.54,33.67,21039.0,28.6123,28.7318,28.6123,28.7232,21039.0
2020-07-29 12:10:00,33.68,33.68,33.6,33.62,9982.0,28.7318,28.7318,28.6635,28.6806,9982.0
2020-07-29 12:20:00,33.63,33.65,33.58,33.6,16595.0,28.6891,28.7062,28.6465,28.6635,16595.0
2020-07-29 12:30:00,33.6,33.6,33.52,33.52,14674.0,28.6635,28.6635,28.5953,28.5953,14674.0
2020-07-29 12:40:00,33.52,33.61,33.52,33.6,19324.0,28.5953,28.672,28.5953,28.6635,19324.0
2020-07-29 12:50:00,33.59,33.59,33.43,33.45,32544.0,28.655,28.655,28.5185,28.5356,32544.0
2020-07-29 13:00:00,33.45,33.58,33.44,33.55,18720.0,28.5356,28.6465,28.527,28.6209,18720.0
2020-07-29 13:10:00,33.54,33.58,33.51,33.52,12895.0,28.6123,28.6465,28.5867,28.5953,12895.0
2020-07-29 13:20:00,33.52,33.56,33.51,33.55,13348.0,28.5953,28.6294,28.5867,28.6209,13348.0
2020-07-29 13:30:00,33.56,33.56,33.52,33.52,11626.0,28.6294,28.6294,28.5953,28.5953,11626.0
2020-07-29 13:40:00,33.52,33.53,33.42,33.44,21744.0,28.5953,28.6038,28.51,28.527,21744.0
2020-07-29 13:50:00,33.45,33.5,33.42,33.5,26679.0,28.5356,28.5782,28.51,28.5782,26679.0
2020-07-29 14:00:00,33.49,33.54,33.47,33.51,19444.0,28.5697,28.6123,28.5526,28.5867,19444.0
2020-07-29 14:10:00,33.52,33.59,33.5,33.59,35473.0,28.5953,28.655,28.5782,28.655,35473.0
2020-07-29 14:20:00,33.59,33.59,33.53,33.55,22107.0,28.655,28.655,28.6038,28.6209,22107.0
2020-07-29 14:30:00,33.55,33.65,33.55,33.62,24898.0,28.6209,28.7062,28.6209,28.6806,24898.0
2020-07-29 14:40:00,33.62,33.67,33.61,33.63,29944.0,28.6806,28.7232,28.672,28.6891,29944.0
2020-07-29 14:50:00,33.63,33.64,33.53,33.55,31142.0,28.6891,28.6976,28.6038,28.6209,31142.0
2020-07-29 15:00:00,33.55,33.58,33.49,33.5,43884.0,28.6209,28.6465,28.5697,28.5782,43884.0
2020-07-29 15:10:00,33.49,33.55,33.47,33.55,35078.0,28.5697,28.6209,28.5526,28.6209,35078.0
2020-07-29 15:20:00,33.55,33.62,33.54,33.57,43340.0,28.6209,28.6806,28.6123,28.6379,43340.0
2020-07-29 15:30:00,33.58,33.7,33.54,33.68,60832.0,28.6465,28.7488,28.6123,28.7318,60832.0
2020-07-29 15:40:00,33.68,33.69,33.6,33.64,73400.0,28.7318,28.7403,28.6635,28.6976,73400.0
2020-07-29 15:50:00,33.64,33.69,33.59,33.66,188529.0,28.6976,28.7403,28.655,28.7147,188529.0
2020-07-30 09:30:00,33.28,33.38,33.08,33.25,48977.0,28.3905,28.4758,28.2199,28.3649,48977.0
2020-07-30 09:40:00,33.25,33.29,32.85,32.86,39683.0,28.3649,28.3991,28.0237,28.0322,39683.0
2020-07-30 09:50:00,32.86,33.01,32.76,32.8,41398.0,28.0322,28.1602,27.9469,27.981,41398.0
2020-07-30 10:00:00,32.79,33.08,32.72,33.08,22178.0,27.9725,28.2199,27.9128,28.2199,22178.0
2020-07-30 10:10:00,33.09,33.23,33.08,33.22,34212.0,28.2284,28.3479,28.2199,28.3393,34212.0
2020-07-30 10:20:00,33.2,33.49,33.13,33.45,39449.0,28.3223,28.5697,28.2626,28.5356,39449.0
2020-07-30 10:30:00,33.42,33.49,33.35,33.4,39887.0,28.51,28.5697,28.4502,28.4929,39887.0
2020-07-30 10:40:00,33.42,33.42,33.29,33.37,32935.0,28.51,28.51,28.3991,28.4673,32935.0
2020-07-30 10:50:00,33.38,33.46,33.32,33.34,32296.0,28.4758,28.5441,28.4247,28.4417,32296.0
2020-07-30 11:00:00,33.35,33.44,33.34,33.39,37293.0,28.4502,28.527,28.4417,28.4844,37293.0
2020-07-30 11:10:00,33.39,33.44,33.33,33.41,21352.0,28.4844,28.527,28.4332,28.5014,21352.0
2020-07-30 11:20:00,33.4,33.43,33.31,33.33,30855.0,28.4929,28.5185,28.4161,28.4332,30855.0
2020-07-30 11:30:00,33.33,33.46,33.32,33.39,22951.0,28.4332,28.5441,28.4247,28.4844,22951.0
2020-07-30 11:40:00,33.39,33.44,33.35,33.41,12721.0,28.4844,28.527,28.4502,28.5014,12721.0
2020-07-30 11:50:00,33.41,33.47,33.4,33.47,12584.0,28.5014,28.5526,28.4929,28.5526,12584.0
2020-07-30 12:00:00,33.48,33.56,33.43,33.49,19945.0,28.5611,28.6294,28.5185,28.5697,19945.0
2020-07-30 12:10:00,33.5,33.79,33.48,33.78,38562.0,28.5782,28.8256,28.5611,28.8171,38562.0
2020-07-30 12:20:00,33.77,33.79,33.71,33.73,22101.0,28.8085,28.8256,28.7574,28.7744,22101.0
2020-07-30 12:30:00,33.74,33.79,33.7,33.73,41551.0,28.7829,28.8256,28.7488,28.7744,41551.0
2020-07-30 12:40:00,33.73,33.73,33.67,33.72,51476.0,28.7744,28.7744,28.7232,28.7659,51476.0
2020-07-30 12:50:00,33.72,33.72,33.68,33.7,36516.0,28.7659,28.7659,28.7318,28.7488,36516.0
2020-07-30 13:00:00,33.7,33.78,33.69,33.75,72138.0,28.7488,28.8171,28.7403,28.7915,72138.0
2020-07-30 13:10:00,33.75,33.77,33.72,33.76,42552.0,28.7915,28.8085,28.7659,28.8,42552.0
2020-07-30 13:20:00,33.76,33.76,33.66,33.67,36657.0,28.8,28.8,28.7147,28.7232,36657.0
2020-07-30 13:30:00,33.68,33.68,33.62,33.62,46983.0,28.7318,28.7318,28.6806,28.6806,46983.0
2020-07-30 13:40:00,33.63,33.66,33.61,33.61,49466.0,28.6891,28.7147,28.672,28.672,49466.0
2020-07-30 13:50:00,33.61,33.68,33.6,33.61,36557.0,28.672,28.7318,28.6635,28.672,36557.0
2020-07-30 14:00:00,33.61,33.76,33.6,33.75,52980.0,28.672,28.8,28.6635,28.7915,52980.0
2020-07-30 14:10:00,33.75,33.76,33.7,33.73,29912.0,28.7915,28.8,28.7488,28.7744,29912.0
2020-07-30 14:20:00,33.72,33.77,33.71,33.75,46739.0,28.7659,28.8085,28.7574,28.7915,46739.0
2020-07-30 14:30:00,33.75,33.79,33.74,33.79,57423.0,28.7915,28.8256,28.7829,28.8256,57423.0
2020-07-30 14:40:00,33.79,33.84,33.76,33.76,44905.0,28.8256,28.8683,28.8,28.8,44905.0
2020-07-30 14:50:00,33.77,33.78,33.71,33.73,57729.0,28.8085,28.8171,28.7574,28.7744,57729.0
2020-07-30 15:00:00,33.74,33.78,33.7,33.7,45684.0,28.7829,28.8171,28.7488,28.7488,45684.0
2020-07-30 15:10:00,33.71,33.79,33.7,33.76,71232.0,28.7574,28.8256,28.7488,28.8,71232.0
2020-07-30 15:20:00,33.76,33.81,33.74,33.77,117045.0,28.8,28.8427,28.7829,28.8085,117045.0
2020-07-30 15:30:00,33.77,33.82,33.75,33.78,51197.0,28.8085,28.8512,28.7915,28.8171,51197.0
2020-07-30 15:40:00,33.79,33.86,33.79,33.85,57825.0,28.8256,28.8853,28.8256,28.8768,57825.0
2020-07-30 15:50:00,33.85,33.92,33.78,33.85,199631.0,28.8768,28.9365,28.8171,28.8768,199631.0
2020-07-31 09:30:00,33.47,33.76,33.31,33.63,59376.0,28.806,29.0556,28.6683,28.9437,59376.0
2020-07-31 09:40:00,33.61,33.61,33.29,33.39,35247.0,28.9265,28.9265,28.651,28.7371,35247.0
2020-07-31 09:50:00,33.4,33.55,33.36,33.5,30314.0,28.7457,28.8748,28.7113,28.8318,30314.0
2020-07-31 10:00:00,33.46,33.65,33.36,33.45,27049.0,28.7974,28.9609,28.7113,28.7888,27049.0
2020-07-31 10:10:00,33.45,33.47,33.26,33.27,31723.0,28.7888,28.806,28.6252,28.6338,31723.0
2020-07-31 10:20:00,33.25,33.3,33.11,33.13,48671.0,28.6166,28.6597,28.4961,28.5133,48671.0
2020-07-31 10:30:00,33.12,33.15,33.05,33.06,40249.0,28.5047,28.5306,28.4445,28.4531,40249.0
2020-07-31 10:40:00,33.05,33.13,33.04,33.1,42433.0,28.4445,28.5133,28.4359,28.4875,42433.0
2020-07-31 10:50:00,33.1,33.19,33.08,33.15,23118.0,28.4875,28.565,28.4703,28.5306,23118.0
2020-07-31 11:00:00,33.15,33.22,33.12,33.15,31734.0,28.5306,28.5908,28.5047,28.5306,31734.0
2020-07-31 11:10:00,33.15,33.19,33.11,33.15,45496.0,28.5306,28.565,28.4961,28.5306,45496.0
2020-07-31 11:20:00,33.16,33.19,33.08,33.15,22989.0,28.5392,28.565,28.4703,28.5306,22989.0
2020-07-31 11:30:00,33.16,33.16,33.04,33.07,17428.0,28.5392,28.5392,28.4359,28.4617,17428.0
2020-07-31 11:40:00,33.08,33.15,33.07,33.11,13588.0,28.4703,28.5306,28.4617,28.4961,13588.0
2020-07-31 11:50:00,33.1,33.14,33.05,33.13,16040.0,28.4875,28.5219,28.4445,28.5133,16040.0
2020-07-31 12:00:00,33.13,33.14,33.05,33.07,15580.0,28.5133,28.5219,28.4445,28.4617,15580.0
2020-07-31 12:10:00,33.07,33.14,33.07,33.12,23050.0,28.4617,28.5219,28.4617,28.5047,23050.0
2020-07-31 12:20:00,33.12,33.18,33.11,33.18,21508.0,28.5047,28.5564,28.4961,28.5564,21508.0
2020-07-31 12:30:00,33.17,33.19,33.11,33.15,22454.0,28.5478,28.565,28.4961,28.5306,22454.0
2020-07-31 12:40:00,33.16,33.2,33.15,33.15,16393.0,28.5392,28.5736,28.5306,28.5306,16393.0
2020-07-31 12:50:00,33.15,33.17,33.09,33.11,26698.0,28.5306,28.5478,28.4789,28.4961,26698.0
2020-07-31 13:00:00,33.11,33.18,33.11,33.16,16042.0,28.4961,28.5564,28.4961,28.5392,16042.0
2020-07-31 13:10:00,33.15,33.25,33.15,33.24,20495.0,28.5306,28.6166,28.5306,28.608,20495.0
2020-07-31 13:20:00,33.25,33.26,33.19,33.25,24934.0,28.6166,28.6252,28.565,28.6166,24934.0
2020-07-31 13:30:00,33.25,33.3,33.23,33.29,24881.0,28.6166,28.6597,28.5994,28.651,24881.0
2020-07-31 13:40:00,33.3,33.31,33.21,33.29,20454.0,28.6597,28.6683,28.5822,28.651,20454.0
2020-07-31 13:50:00,33.3,33.34,33.28,33.32,16955.0,28.6597,28.6941,28.6424,28.6769,16955.0
2020-07-31 14:00:00,33.32,33.35,33.26,33.27,23112.0,28.6769,28.7027,28.6252,28.6338,23112.0
2020-07-31 14:10:00,33.27,33.31,33.23,33.25,13157.0,28.6338,28.6683,28.5994,28.6166,13157.0
2020-07-31 14:20:00,33.25,33.29,33.21,33.28,24446.0,28.6166,28.651,28.5822,28.6424,24446.0
2020-07-31 14:30:00,33.28,33.35,33.25,33.33,20182.0,28.6424,28.7027,28.6166,28.6855,20182.0
2020-07-31 14:40:00,33.33,33.42,33.28,33.37,43155.0,28.6855,28.7629,28.6424,28.7199,43155.0
2020-07-31 14:50:00,33.37,33.42,33.33,33.41,21162.0,28.7199,28.7629,28.6855,28.7543,21162.0
2020-07-31 15:00:00,33.41,33.48,33.4,33.47,22461.0,28.7543,28.8146,28.7457,28.806,22461.0
2020-07-31 15:10:00,33.47,33.48,33.4,33.44,28291.0,28.806,28.8146,28.7457,28.7801,28291.0
2020-07-31 15:20:00,33.45,33.48,33.42,33.48,25785.0,28.7888,28.8146,28.7629,28.8146,25785.0
2020-07-31 15:30:00,33.48,33.56,33.46,33.55,36383.0,28.8146,28.8834,28.7974,28.8748,36383.0
2020-07-31 15:40:00,33.55,33.78,33.54,33.78,109687.0,28.8748,29.0728,28.8662,29.0728,109687.0
2020-07-31 15:50:00,33.8,33.84,33.7,33.81,217007.0,29.09,29.1244,29.0039,29.0986,217007.0
2020-08-03 09:30:00,33.71,33.71,33.37,33.37,54593.0,29.0125,29.0125,28.7199,28.7199,54593.0
2020-08-03 09:40:00,33.33,33.33,33.17,33.3,28147.0,28.6855,28.6855,28.5478,28.6597,28147.0
2020-08-03 09:50:00,33.31,33.41,33.29,33.4,15662.0,28.6683,28.7543,28.651,28.7457,15662.0
2020-08-03 10:00:00,33.39,33.54,33.36,33.48,23142.0,28.7371,28.8662,28.7113,28.8146,23142.0
2020-08-03 10:10:00,33.47,33.55,33.46,33.51,20982.0,28.806,28.8748,28.7974,28.8404,20982.0
2020-08-03 10:20:00,33.51,33.51,33.4,33.4,10581.0,28.8404,28.8404,28.7457,28.7457,10581.0
2020-08-03 10:30:00,33.41,33.45,33.37,33.43,12845.0,28.7543,28.7888,28.7199,28.7715,12845.0
2020-08-03 10:40:00,33.44,33.44,33.33,33.35,16884.0,28.7801,28.7801,28.6855,28.7027,16884.0
2020-08-03 10:50:00,33.34,33.36,33.25,33.27,16604.0,28.6941,28.7113,28.6166,28.6338,16604.0
2020-08-03 11:00:00,33.28,33.32,33.23,33.28,30551.0,28.6424,28.6769,28.5994,28.6424,30551.0
2020-08-03 11:10:00,33.28,33.35,33.26,33.32,10444.0,28.6424,28.7027,28.6252,28.6769,10444.0
2020-08-03 11:20:00,33.33,33.39,33.3,33.37,15306.0,28.6855,28.7371,28.6597,28.7199,15306.0
2020-08-03 11:30:00,33.39,33.5,33.38,33.5,25653.0,28.7371,28.8318,28.7285,28.8318,25653.0
2020-08-03 11:40:00,33.5,33.6,33.5,33.56,19228.0,28.8318,28.9178,28.8318,28.8834,19228.0
2020-08-03 11:50:00,33.56,33.56,33.44,33.49,13570.0,28.8834,28.8834,28.7801,28.8232,13570.0
2020-08-03 12:00:00,33.49,33.6,33.49,33.58,23869.0,28.8232,28.9178,28.8232,28.9006,23869.0
2020-08-03 12:10:00,33.57,33.6,33.53,33.55,14927.0,28.892,28.9178,28.8576,28.8748,14927.0
2020-08-03 12:20:00,33.55,33.57,33.5,33.53,15764.0,28.8748,28.892,28.8318,28.8576,15764.0
2020-08-03 12:30:00,33.53,33.61,33.52,33.58,38740.0,28.8576,28.9265,28.849,28.9006,38740.0
2020-08-03 12:40:00,33.57,33.58,33.5,33.54,33152.0,28.892,28.9006,28.8318,28.8662,33152.0
2020-08-03 12:50:00,33.54,33.54,33.5,33.5,9467.0,28.8662,28.8662,28.8318,28.8318,9467.0
2020-08-03 13:00:00,33.51,33.53,33.47,33.49,15113.0,28.8404,28.8576,28.806,28.8232,15113.0
2020-08-03 13:10:00,33.5,33.5,33.47,33.48,9893.0,28.8318,28.8318,28.806,28.8146,9893.0
2020-08-03 13:20:00,33.48,33.61,33.47,33.6,12317.0,28.8146,28.9265,28.806,28.9178,12317.0
2020-08-03 13:30:00,33.6,33.62,33.59,33.61,14095.0,28.9178,28.9351,28.9092,28.9265,14095.0
2020-08-03 13:40:00,33.61,33.61,33.57,33.61,10799.0,28.9265,28.9265,28.892,28.9265,10799.0
2020-08-03 13:50:00,33.61,33.66,33.59,33.64,8446.0,28.9265,28.9695,28.9092,28.9523,8446.0
2020-08-03 14:00:00,33.64,33.67,33.6,33.63,19552.0,28.9523,28.9781,28.9178,28.9437,19552.0
2020-08-03 14:10:00,33.64,33.65,33.59,33.63,15008.0,28.9523,28.9609,28.9092,28.9437,15008.0
2020-08-03 14:20:00,33.63,33.69,33.63,33.68,17010.0,28.9437,28.9953,28.9437,28.9867,17010.0
2020-08-03 14:30:00,33.69,33.7,33.65,33.7,19567.0,28.9953,29.0039,28.9609,29.0039,19567.0
2020-08-03 14:40:00,33.7,33.75,33.68,33.73,18770.0,29.0039,29.0469,28.9867,29.0297,18770.0
2020-08-03 14:50:00,33.73,33.79,33.72,33.72,24749.0,29.0297,29.0814,29.0211,29.0211,24749.0
2020-08-03 15:00:00,33.72,33.73,33.63,33.64,26428.0,29.0211,29.0297,28.9437,28.9523,26428.0
2020-08-03 15:10:00,33.64,33.68,33.61,33.61,41490.0,28.9523,28.9867,28.9265,28.9265,41490.0
2020-08-03 15:20:00,33.61,33.64,33.6,33.63,32710.0,28.9265,28.9523,28.9178,28.9437,32710.0
2020-08-03 15:30:00,33.63,33.68,33.56,33.57,55805.0,28.9437,28.9867,28.8834,28.892,55805.0
2020-08-03 15:40:00,33.56,33.58,33.49,33.53,62157.0,28.8834,28.9006,28.8232,28.8576,62157.0
2020-08-03 15:50:00,33.53,33.58,33.46,33.48,199366.0,28.8576,28.9006,28.7974,28.8146,199366.0
2020-08-04 09:30:00,33.55,33.83,33.55,33.75,35530.0,28.8748,29.1158,28.8748,29.0469,35530.0
2020-08-04 09:40:00,33.75,33.77,33.63,33.72,41370.0,29.0469,29.0642,28.9437,29.0211,41370.0
2020-08-04 09:50:00,33.71,33.92,33.71,33.77,23796.0,29.0125,29.1933,29.0125,29.0642,23796.0
2020-08-04 10:00:00,33.78,33.88,33.73,33.8,35623.0,29.0728,29.1588,29.0297,29.09,35623.0
2020-08-04 10:10:00,33.8,33.91,33.79,33.91,26458.0,29.09,29.1847,29.0814,29.1847,26458.0
2020-08-04 10:20:00,33.91,33.91,33.81,33.86,27494.0,29.1847,29.1847,29.0986,29.1416,27494.0
2020-08-04 10:30:00,33.85,33.85,33.74,33.76,22113.0,29.133,29.133,29.0383,29.0556,22113.0
2020-08-04 10:40:00,33.77,33.88,33.74,33.85,17738.0,29.0642,29.1588,29.0383,29.133,17738.0
2020-08-04 10:50:00,33.84,33.84,33.72,33.79,21006.0,29.1244,29.1244,29.0211,29.0814,21006.0
2020-08-04 11:00:00,33.8,33.83,33.75,33.76,20035.0,29.09,29.1158,29.0469,29.0556,20035.0
2020-08-04 11:10:00,33.78,33.84,33.76,33.82,23820.0,29.0728,29.1244,29.0556,29.1072,23820.0
2020-08-04 11:20:00,33.82,33.96,33.82,33.95,27125.0,29.1072,29.2277,29.1072,29.2191,27125.0
2020-08-04 11:30:00,33.96,34.07,33.94,34.02,44541.0,29.2277,29.3224,29.2105,29.2793,44541.0
2020-08-04 11:40:00,34.01,34.02,33.85,33.9,31505.0,29.2707,29.2793,29.133,29.176,31505.0
2020-08-04 11:50:00,33.91,33.98,33.84,33.93,42432.0,29.1847,29.2449,29.1244,29.2019,42432.0
2020-08-04 12:00:00,33.94,34.04,33.91,34.02,27350.0,29.2105,29.2965,29.1847,29.2793,27350.0
2020-08-04 12:10:00,34.01,34.01,33.88,33.9,17717.0,29.2707,29.2707,29.1588,29.176,17717.0
2020-08-04 12:20:00,33.9,33.95,33.87,33.9,32662.0,29.176,29.2191,29.1502,29.176,32662.0
2020-08-04 12:30:00,33.9,33.95,33.87,33.92,32515.0,29.176,29.2191,29.1502,29.1933,32515.0
2020-08-04 12:40:00,33.91,33.91,33.82,33.83,11561.0,29.1847,29.1847,29.1072,29.1158,11561.0
2020-08-04 12:50:00,33.84,33.84,33.7,33.72,30873.0,29.1244,29.1244,29.0039,29.0211,30873.0
2020-08-04 13:00:00,33.72,33.73,33.62,33.63,23998.0,29.0211,29.0297,28.9351,28.9437,23998.0
2020-08-04 13:10:00,33.63,33.68,33.61,33.64,25748.0,28.9437,28.9867,28.9265,28.9523,25748.0
2020-08-04 13:20:00,33.64,33.68,33.6,33.63,19778.0,28.9523,28.9867,28.9178,28.9437,19778.0
2020-08-04 13:30:00,33.63,33.63,33.59,33.61,16928.0,28.9437,28.9437,28.9092,28.9265,16928.0
2020-08-04 13:40:00,33.61,33.71,33.59,33.66,32939.0,28.9265,29.0125,28.9092,28.9695,32939.0
2020-08-04 13:50:00,33.65,33.68,33.64,33.68,19517.0,28.9609,28.9867,28.9523,28.9867,19517.0
2020-08-04 14:00:00,33.68,33.72,33.67,33.7,21412.0,28.9867,29.0211,28.9781,29.0039,21412.0
2020-08-04 14:10:00,33.7,33.82,33.69,33.82,26405.0,29.0039,29.1072,28.9953,29.1072,26405.0
2020-08-04 14:20:00,33.81,33.83,33.71,33.76,25168.0,29.0986,29.1158,29.0125,29.0556,25168.0
2020-08-04 14:30:00,33.76,33.77,33.7,33.74,22230.0,29.0556,29.0642,29.0039,29.0383,22230.0
2020-08-04 14:40:00,33.74,33.81,33.73,33.79,26142.0,29.0383,29.0986,29.0297,29.0814,26142.0
2020-08-04 14:50:00,33.79,33.88,33.79,33.88,26406.0,29.0814,29.1588,29.0814,29.1588,26406.0
2020-08-04 15:00:00,33.87,33.9,33.87,33.9,27141.0,29.1502,29.176,29.1502,29.176,27141.0
2020-08-04 15:10:00,33.9,33.93,33.87,33.91,28467.0,29.176,29.2019,29.1502,29.1847,28467.0
2020-08-04 15:20:00,33.91,33.94,33.89,33.9,52607.0,29.1847,29.2105,29.1674,29.176,52607.0
2020-08-04 15:30:00,33.91,33.91,33.83,33.87,56926.0,29.1847,29.1847,29.1158,29.1502,56926.0
2020-08-04 15:40:00,33.87,34.05,33.87,34.03,100583.0,29.1502,29.3051,29.1502,29.2879,100583.0
2020-08-04 15:50:00,34.03,34.11,33.99,34.03,300558.0,29.2879,29.3568,29.2535,29.2879,300558.0
2020-08-05 09:30:00,34.18,34.41,34.14,34.25,40720.0,29.417,29.615,29.3826,29.4773,40720.0
2020-08-05 09:40:00,34.26,34.26,34.09,34.19,36310.0,29.4859,29.4859,29.3396,29.4256,36310.0
2020-08-05 09:50:00,34.21,34.23,34.08,34.08,27465.0,29.4428,29.4601,29.331,29.331,27465.0
2020-08-05 10:00:00,34.1,34.15,34.01,34.12,24394.0,29.3482,29.3912,29.2707,29.3654,24394.0
2020-08-05 10:10:00,34.1,34.11,33.95,34.01,25772.0,29.3482,29.3568,29.2191,29.2707,25772.0
2020-08-05 10:20:00,33.99,34.0,33.85,33.88,23647.0,29.2535,29.2621,29.133,29.1588,23647.0
2020-08-05 10:30:00,33.87,33.91,33.75,33.77,38828.0,29.1502,29.1847,29.0469,29.0642,38828.0
2020-08-05 10:40:00,33.74,33.88,33.74,33.8,23834.0,29.0383,29.1588,29.0383,29.09,23834.0
2020-08-05 10:50:00,33.79,33.82,33.73,33.76,18168.0,29.0814,29.1072,29.0297,29.0556,18168.0
2020-08-05 11:00:00,33.76,33.89,33.71,33.88,41119.0,29.0556,29.1674,29.0125,29.1588,41119.0
2020-08-05 11:10:00,33.88,33.92,33.82,33.88,19098.0,29.1588,29.1933,29.1072,29.1588,19098.0
2020-08-05 11:20:00,33.89,33.93,33.86,33.87,60379.0,29.1674,29.2019,29.1416,29.1502,60379.0
2020-08-05 11:30:00,33.86,33.91,33.81,33.88,19909.0,29.1416,29.1847,29.0986,29.1588,19909.0
2020-08-05 11:40:00,33.88,33.9,33.74,33.76,20520.0,29.1588,29.176,29.0383,29.0556,20520.0
2020-08-05 11:50:00,33.77,33.78,33.57,33.59,22308.0,29.0642,29.0728,28.892,28.9092,22308.0
2020-08-05 12:00:00,33.6,33.66,33.58,33.58,16377.0,28.9178,28.9695,28.9006,28.9006,16377.0
2020-08-05 12:10:00,33.58,33.64,33.55,33.56,13672.0,28.9006,28.9523,28.8748,28.8834,13672.0
2020-08-05 12:20:00,33.55,33.55,33.46,33.48,19509.0,28.8748,28.8748,28.7974,28.8146,19509.0
2020-08-05 12:30:00,33.47,33.59,33.46,33.49,21109.0,28.806,28.9092,28.7974,28.8232,21109.0
2020-08-05 12:40:00,33.49,33.5,33.46,33.49,12780.0,28.8232,28.8318,28.7974,28.8232,12780.0
2020-08-05 12:50:00,33.5,33.51,33.48,33.48,14283.0,28.8318,28.8404,28.8146,28.8146,14283.0
2020-08-05 13:00:00,33.48,33.57,33.47,33.57,24732.0,28.8146,28.892,28.806,28.892,24732.0
2020-08-05 13:10:00,33.58,33.62,33.56,33.59,7978.0,28.9006,28.9351,28.8834,28.9092,7978.0
2020-08-05 13:20:00,33.58,33.61,33.54,33.54,10809.0,28.9006,28.9265,28.8662,28.8662,10809.0
2020-08-05 13:30:00,33.53,33.55,33.5,33.52,10588.0,28.8576,28.8748,28.8318,28.849,10588.0
2020-08-05 13:40:00,33.52,33.61,33.48,33.6,20474.0,28.849,28.9265,28.8146,28.9178,20474.0
2020-08-05 13:50:00,33.61,33.64,33.55,33.62,22698.0,28.9265,28.9523,28.8748,28.9351,22698.0
2020-08-05 14:00:00,33.62,33.64,33.55,33.55,11289.0,28.9351,28.9523,28.8748,28.8748,11289.0
2020-08-05 14:10:00,33.54,33.55,33.49,33.51,16599.0,28.8662,28.8748,28.8232,28.8404,16599.0
2020-08-05 14:20:00,33.5,33.51,33.46,33.48,21542.0,28.8318,28.8404,28.7974,28.8146,21542.0
2020-08-05 14:30:00,33.48,33.55,33.47,33.51,14002.0,28.8146,28.8748,28.806,28.8404,14002.0
2020-08-05 14:40:00,33.52,33.53,33.44,33.53,24085.0,28.849,28.8576,28.7801,28.8576,24085.0
2020-08-05 14:50:00,33.53,33.63,33.52,33.59,25378.0,28.8576,28.9437,28.849,28.9092,25378.0
2020-08-05 15:00:00,33.58,33.68,33.57,33.63,26932.0,28.9006,28.9867,28.892,28.9437,26932.0
2020-08-05 15:10:00,33.62,33.63,33.49,33.54,25009.0,28.9351,28.9437,28.8232,28.8662,25009.0
2020-08-05 15:20:00,33.54,33.58,33.53,33.55,23769.0,28.8662,28.9006,28.8576,28.8748,23769.0
2020-08-05 15:30:00,33.57,33.62,33.53,33.58,35194.0,28.892,28.9351,28.8576,28.9006,35194.0
2020-08-05 15:40:00,33.59,33.6,33.48,33.49,63365.0,28.9092,28.9178,28.8146,28.8232,63365.0
2020-08-05 15:50:00,33.49,33.56,33.45,33.55,237117.0,28.8232,28.8834,28.7888,28.8748,237117.0
2020-08-06 09:30:00,33.44,33.84,33.42,33.69,46008.0,28.7801,29.1244,28.7629,28.9953,46008.0
2020-08-06 09:40:00,33.7,33.99,33.56,33.74,42355.0,29.0039,29.2535,28.8834,29.0383,42355.0
2020-08-06 09:50:00,33.77,33.78,33.55,33.59,35559.0,29.0642,29.0728,28.8748,28.9092,35559.0
2020-08-06 10:00:00,33.59,33.75,33.56,33.7,26471.0,28.9092,29.0469,28.8834,29.0039,26471.0
2020-08-06 10:10:00,33.69,33.86,33.69,33.77,18062.0,28.9953,29.1416,28.9953,29.0642,18062.0
2020-08-06 10:20:00,33.8,34.1,33.79,34.06,24460.0,29.09,29.3482,29.0814,29.3137,24460.0
2020-08-06 10:30:00,34.08,34.12,33.84,33.89,36197.0,29.331,29.3654,29.1244,29.1674,36197.0
2020-08-06 10:40:00,33.89,33.96,33.81,33.95,13239.0,29.1674,29.2277,29.0986,29.2191,13239.0
2020-08-06 10:50:00,33.94,34.03,33.89,33.98,18866.0,29.2105,29.2879,29.1674,29.2449,18866.0
2020-08-06 11:00:00,34.01,34.03,33.95,33.95,16149.0,29.2707,29.2879,29.2191,29.2191,16149.0
2020-08-06 11:10:00,33.93,33.93,33.72,33.73,15287.0,29.2019,29.2019,29.0211,29.0297,15287.0
2020-08-06 11:20:00,33.74,33.79,33.62,33.65,15367.0,29.0383,29.0814,28.9351,28.9609,15367.0
2020-08-06 11:30:00,33.63,33.77,33.63,33.73,13520.0,28.9437,29.0642,28.9437,29.0297,13520.0
2020-08-06 11:40:00,33.73,33.77,33.7,33.77,9559.0,29.0297,29.0642,29.0039,29.0642,9559.0
2020-08-06 11:50:00,33.79,33.86,33.76,33.85,22632.0,29.0814,29.1416,29.0556,29.133,22632.0
2020-08-06 12:00:00,33.87,33.9,33.86,33.9,8337.0,29.1502,29.176,29.1416,29.176,8337.0
2020-08-06 12:10:00,33.91,34.04,33.91,34.04,27416.0,29.1847,29.2965,29.1847,29.2965,27416.0
2020-08-06 12:20:00,34.03,34.05,33.96,33.98,13379.0,29.2879,29.3051,29.2277,29.2449,13379.0
2020-08-06 12:30:00,33.99,34.04,33.98,34.02,9305.0,29.2535,29.2965,29.2449,29.2793,9305.0
2020-08-06 12:40:00,34.02,34.03,33.92,33.94,8746.0,29.2793,29.2879,29.1933,29.2105,8746.0
2020-08-06 12:50:00,33.95,33.95,33.89,33.93,8161.0,29.2191,29.2191,29.1674,29.2019,8161.0
2020-08-06 13:00:00,33.94,33.96,33.93,33.94,5610.0,29.2105,29.2277,29.2019,29.2105,5610.0
2020-08-06 13:10:00,33.94,33.95,33.82,33.82,9161.0,29.2105,29.2191,29.1072,29.1072,9161.0
2020-08-06 13:20:00,33.81,33.85,33.81,33.82,6005.0,29.0986,29.133,29.0986,29.1072,6005.0
2020-08-06 13:30:00,33.82,33.89,33.8,33.88,6337.0,29.1072,29.1674,29.09,29.1588,6337.0
2020-08-06 13:40:00,33.88,33.9,33.86,33.88,6445.0,29.1588,29.176,29.1416,29.1588,6445.0
2020-08-06 13:50:00,33.89,33.91,33.87,33.87,5699.0,29.1674,29.1847,29.1502,29.1502,5699.0
2020-08-06 14:00:00,33.88,33.96,33.87,33.94,8046.0,29.1588,29.2277,29.1502,29.2105,8046.0
2020-08-06 14:10:00,33.95,33.95,33.87,33.93,8997.0,29.2191,29.2191,29.1502,29.2019,8997.0
2020-08-06 14:20:00,33.93,33.96,33.92,33.95,3646.0,29.2019,29.2277,29.1933,29.2191,3646.0
2020-08-06 14:30:00,33.95,33.98,33.91,33.95,10070.0,29.2191,29.2449,29.1847,29.2191,10070.0
2020-08-06 14:40:00,33.95,33.97,33.87,33.89,14825.0,29.2191,29.2363,29.1502,29.1674,14825.0
2020-08-06 14:50:00,33.89,33.89,33.79,33.81,13500.0,29.1674,29.1674,29.0814,29.0986,13500.0
2020-08-06 15:00:00,33.82,33.88,33.81,33.81,13241.0,29.1072,29.1588,29.0986,29.0986,13241.0
2020-08-06 15:10:00,33.82,33.94,33.78,33.94,23161.0,29.1072,29.2105,29.0728,29.2105,23161.0
2020-08-06 15:20:00,33.94,34.03,33.94,34.01,55224.0,29.2105,29.2879,29.2105,29.2707,55224.0
2020-08-06 15:30:00,34.01,34.02,33.91,33.92,68689.0,29.2707,29.2793,29.1847,29.1933,68689.0
2020-08-06 15:40:00,33.92,33.97,33.9,33.95,100476.0,29.1933,29.2363,29.176,29.2191,100476.0
2020-08-06 15:50:00,33.95,34.05,33.94,33.97,235869.0,29.2191,29.3051,29.2105,29.2363,235869.0
2020-08-07 09:30:00,33.81,34.08,33.81,33.93,29038.0,29.0986,29.331,29.0986,29.2019,29038.0
2020-08-07 09:40:00,33.95,34.19,33.88,34.19,24970.0,29.2191,29.4256,29.1588,29.4256,24970.0
2020-08-07 09:50:00,34.2,34.22,33.96,33.96,40475.0,29.4342,29.4515,29.2277,29.2277,40475.0
2020-08-07 10:00:00,33.95,34.1,33.91,34.02,16320.0,29.2191,29.3482,29.1847,29.2793,16320.0
2020-08-07 10:10:00,34.01,34.08,33.98,34.01,24100.0,29.2707,29.331,29.2449,29.2707,24100.0
2020-08-07 10:20:00,34.01,34.14,33.95,34.12,30249.0,29.2707,29.3826,29.2191,29.3654,30249.0
2020-08-07 10:30:00,34.12,34.12,34.0,34.06,35397.0,29.3654,29.3654,29.2621,29.3137,35397.0
2020-08-07 10:40:00,34.06,34.17,34.05,34.14,36317.0,29.3137,29.4084,29.3051,29.3826,36317.0
2020-08-07 10:50:00,34.13,34.25,34.12,34.25,25526.0,29.374,29.4773,29.3654,29.4773,25526.0
2020-08-07 11:00:00,34.29,34.31,34.23,34.26,24269.0,29.5117,29.5289,29.4601,29.4859,24269.0
2020-08-07 11:10:00,34.27,34.38,34.27,34.33,21442.0,29.4945,29.5892,29.4945,29.5461,21442.0
2020-08-07 11:20:00,34.34,34.36,34.3,34.33,16517.0,29.5547,29.5719,29.5203,29.5461,16517.0
2020-08-07 11:30:00,34.33,34.34,34.27,34.28,28843.0,29.5461,29.5547,29.4945,29.5031,28843.0
2020-08-07 11:40:00,34.29,34.31,34.26,34.29,13259.0,29.5117,29.5289,29.4859,29.5117,13259.0
2020-08-07 11:50:00,34.29,34.32,34.25,34.3,18020.0,29.5117,29.5375,29.4773,29.5203,18020.0
2020-08-07 12:00:00,34.3,34.38,34.24,34.26,27987.0,29.5203,29.5892,29.4687,29.4859,27987.0
2020-08-07 12:10:00,34.27,34.29,34.22,34.22,16487.0,29.4945,29.5117,29.4515,29.4515,16487.0
2020-08-07 12:20:00,34.22,34.38,34.21,34.38,27217.0,29.4515,29.5892,29.4428,29.5892,27217.0
2020-08-07 12:30:00,34.38,34.41,34.32,34.41,16136.0,29.5892,29.615,29.5375,29.615,16136.0
2020-08-07 12:40:00,34.41,34.54,34.4,34.48,50776.0,29.615,29.7269,29.6064,29.6752,50776.0
2020-08-07 12:50:00,34.49,34.57,34.48,34.55,39122.0,29.6838,29.7527,29.6752,29.7355,39122.0
2020-08-07 13:00:00,34.55,34.55,34.38,34.39,35917.0,29.7355,29.7355,29.5892,29.5978,35917.0
2020-08-07 13:10:00,34.38,34.4,34.27,34.34,31190.0,29.5892,29.6064,29.4945,29.5547,31190.0
2020-08-07 13:20:00,34.35,34.35,34.27,34.32,18562.0,29.5633,29.5633,29.4945,29.5375,18562.0
2020-08-07 13:30:00,34.31,34.35,34.24,34.25,13607.0,29.5289,29.5633,29.4687,29.4773,13607.0
2020-08-07 13:40:00,34.25,34.29,34.12,34.13,26262.0,29.4773,29.5117,29.3654,29.374,26262.0
2020-08-07 13:50:00,34.14,34.16,34.07,34.09,15938.0,29.3826,29.3998,29.3224,29.3396,15938.0
2020-08-07 14:00:00,34.09,34.15,34.01,34.02,28596.0,29.3396,29.3912,29.2707,29.2793,28596.0
2020-08-07 14:10:00,34.03,34.08,33.99,34.06,63046.0,29.2879,29.331,29.2535,29.3137,63046.0
2020-08-07 14:20:00,34.06,34.15,34.05,34.05,62927.0,29.3137,29.3912,29.3051,29.3051,62927.0
2020-08-07 14:30:00,34.05,34.16,34.05,34.12,20921.0,29.3051,29.3998,29.3051,29.3654,20921.0
2020-08-07 14:40:00,34.12,34.16,34.07,34.11,32219.0,29.3654,29.3998,29.3224,29.3568,32219.0
2020-08-07 14:50:00,34.1,34.2,34.09,34.19,30851.0,29.3482,29.4342,29.3396,29.4256,30851.0
2020-08-07 15:00:00,34.19,34.19,34.13,34.16,38937.0,29.4256,29.4256,29.374,29.3998,38937.0
2020-08-07 15:10:00,34.16,34.18,34.08,34.1,53395.0,29.3998,29.417,29.331,29.3482,53395.0
2020-08-07 15:20:00,34.09,34.18,34.08,34.14,35707.0,29.3396,29.417,29.331,29.3826,35707.0
2020-08-07 15:30:00,34.14,34.16,34.09,34.14,57104.0,29.3826,29.3998,29.3396,29.3826,57104.0
2020-08-07 15:40:00,34.14,34.2,34.12,34.2,76534.0,29.3826,29.4342,29.3654,29.4342,76534.0
2020-08-07 15:50:00,34.2,34.28,34.15,34.28,162482.0,29.4342,29.5031,29.3912,29.5031,162482.0
2020-08-10 09:30:00,34.44,34.57,34.4,34.56,40090.0,29.6408,29.7527,29.6064,29.7441,40090.0
2020-08-10 09:40:00,34.59,34.77,34.55,34.6,24359.0,29.7699,29.9248,29.7355,29.7785,24359.0
2020-08-10 09:50:00,34.6,34.79,34.6,34.63,22562.0,29.7785,29.942,29.7785,29.8043,22562.0
2020-08-10 10:00:00,34.62,34.65,34.49,34.6,22178.0,29.7957,29.8215,29.6838,29.7785,22178.0
2020-08-10 10:10:00,34.61,34.73,34.59,34.72,10152.0,29.7871,29.8904,29.7699,29.8818,10152.0
2020-08-10 10:20:00,34.71,34.8,34.69,34.73,22335.0,29.8732,29.9506,29.856,29.8904,22335.0
2020-08-10 10:30:00,34.74,34.76,34.61,34.63,27759.0,29.899,29.9162,29.7871,29.8043,27759.0
2020-08-10 10:40:00,34.64,34.75,34.62,34.66,27894.0,29.8129,29.9076,29.7957,29.8301,27894.0
2020-08-10 10:50:00,34.66,34.68,34.53,34.56,18611.0,29.8301,29.8474,29.7183,29.7441,18611.0
2020-08-10 11:00:00,34.56,34.66,34.56,34.64,23393.0,29.7441,29.8301,29.7441,29.8129,23393.0
2020-08-10 11:10:00,34.65,34.88,34.63,34.87,26534.0,29.8215,30.0195,29.8043,30.0109,26534.0
2020-08-10 11:20:00,34.87,34.93,34.8,34.86,23717.0,30.0109,30.0625,29.9506,30.0023,23717.0
2020-08-10 11:30:00,34.88,34.92,34.76,34.8,30009.0,30.0195,30.0539,29.9162,29.9506,30009.0
2020-08-10 11:40:00,34.81,34.89,34.8,34.86,9377.0,29.9592,30.0281,29.9506,30.0023,9377.0
2020-08-10 11:50:00,34.88,34.88,34.78,34.82,17165.0,30.0195,30.0195,29.9334,29.9678,17165.0
2020-08-10 12:00:00,34.81,34.81,34.73,34.78,9815.0,29.9592,29.9592,29.8904,29.9334,9815.0
2020-08-10 12:10:00,34.79,34.79,34.73,34.73,9584.0,29.942,29.942,29.8904,29.8904,9584.0
2020-08-10 12:20:00,34.74,34.74,34.69,34.71,11821.0,29.899,29.899,29.856,29.8732,11821.0
2020-08-10 12:30:00,34.71,34.74,34.66,34.67,16665.0,29.8732,29.899,29.8301,29.8387,16665.0
2020-08-10 12:40:00,34.68,34.7,34.6,34.62,30984.0,29.8474,29.8646,29.7785,29.7957,30984.0
2020-08-10 12:50:00,34.62,34.63,34.52,34.53,17774.0,29.7957,29.8043,29.7096,29.7183,17774.0
2020-08-10 13:00:00,34.52,34.61,34.51,34.56,27835.0,29.7096,29.7871,29.701,29.7441,27835.0
2020-08-10 13:10:00,34.56,34.59,34.53,34.59,13991.0,29.7441,29.7699,29.7183,29.7699,13991.0
2020-08-10 13:20:00,34.59,34.59,34.5,34.55,19013.0,29.7699,29.7699,29.6924,29.7355,19013.0
2020-08-10 13:30:00,34.54,34.67,34.54,34.64,15990.0,29.7269,29.8387,29.7269,29.8129,15990.0
2020-08-10 13:40:00,34.65,34.69,34.64,34.69,9264.0,29.8215,29.856,29.8129,29.856,9264.0
2020-08-10 13:50:00,34.7,34.75,34.69,34.73,17052.0,29.8646,29.9076,29.856,29.8904,17052.0
2020-08-10 14:00:00,34.71,34.73,34.7,34.73,17505.0,29.8732,29.8904,29.8646,29.8904,17505.0
2020-08-10 14:10:00,34.74,34.84,34.7,34.84,22824.0,29.899,29.9851,29.8646,29.9851,22824.0
2020-08-10 14:20:00,34.84,34.87,34.82,34.84,16477.0,29.9851,30.0109,29.9678,29.9851,16477.0
2020-08-10 14:30:00,34.85,34.87,34.81,34.84,27370.0,29.9937,30.0109,29.9592,29.9851,27370.0
2020-08-10 14:40:00,34.84,34.94,34.84,34.94,41713.0,29.9851,30.0711,29.9851,30.0711,41713.0
2020-08-10 14:50:00,34.93,35.12,34.93,35.11,92708.0,30.0625,30.226,30.0625,30.2174,92708.0
2020-08-10 15:00:00,35.1,35.2,35.07,35.2,52269.0,30.2088,30.2949,30.183,30.2949,52269.0
2020-08-10 15:10:00,35.2,35.26,35.11,35.13,62008.0,30.2949,30.3465,30.2174,30.2346,62008.0
2020-08-10 15:20:00,35.14,35.14,35.07,35.07,43154.0,30.2433,30.2433,30.183,30.183,43154.0
2020-08-10 15:30:00,35.06,35.07,35.02,35.05,101416.0,30.1744,30.183,30.14,30.1658,101416.0
2020-08-10 15:40:00,35.06,35.07,34.97,35.04,115374.0,30.1744,30.183,30.0969,30.1572,115374.0
2020-08-10 15:50:00,35.06,35.06,34.96,34.98,366778.0,30.1744,30.1744,30.0883,30.1055,366778.0
2020-08-11 09:30:00,35.18,35.66,35.08,35.55,63187.0,30.2777,30.6908,30.1916,30.5961,63187.0
2020-08-11 09:40:00,35.58,35.58,35.32,35.46,38858.0,30.6219,30.6219,30.3982,30.5187,38858.0
2020-08-11 09:50:00,35.48,35.48,35.31,35.43,33764.0,30.5359,30.5359,30.3896,30.4928,33764.0
2020-08-11 10:00:00,35.44,35.48,35.18,35.19,37351.0,30.5014,30.5359,30.2777,30.2863,37351.0
2020-08-11 10:10:00,35.18,35.24,35.17,35.2,23380.0,30.2777,30.3293,30.2691,30.2949,23380.0
2020-08-11 10:20:00,35.2,35.23,35.1,35.14,21928.0,30.2949,30.3207,30.2088,30.2433,21928.0
2020-08-11 10:30:00,35.15,35.17,35.03,35.04,35204.0,30.2519,30.2691,30.1486,30.1572,35204.0
2020-08-11 10:40:00,35.04,35.17,34.98,35.06,27786.0,30.1572,30.2691,30.1055,30.1744,27786.0
2020-08-11 10:50:00,35.08,35.19,35.03,35.14,24707.0,30.1916,30.2863,30.1486,30.2433,24707.0
2020-08-11 11:00:00,35.14,35.14,34.93,34.94,23471.0,30.2433,30.2433,30.0625,30.0711,23471.0
2020-08-11 11:10:00,34.92,34.95,34.84,34.94,11192.0,30.0539,30.0797,29.9851,30.0711,11192.0
2020-08-11 11:20:00,34.92,34.97,34.9,34.96,11721.0,30.0539,30.0969,30.0367,30.0883,11721.0
2020-08-11 11:30:00,34.95,34.98,34.84,34.9,21195.0,30.0797,30.1055,29.9851,30.0367,21195.0
2020-08-11 11:40:00,34.89,34.95,34.88,34.92,11240.0,30.0281,30.0797,30.0195,30.0539,11240.0
2020-08-11 11:50:00,34.93,34.97,34.9,34.97,29143.0,30.0625,30.0969,30.0367,30.0969,29143.0
2020-08-11 12:00:00,34.98,34.98,34.9,34.92,30693.0,30.1055,30.1055,30.0367,30.0539,30693.0
2020-08-11 12:10:00,34.91,34.94,34.88,34.88,7257.0,30.0453,30.0711,30.0195,30.0195,7257.0
2020-08-11 12:20:00,34.88,34.88,34.82,34.83,11104.0,30.0195,30.0195,29.9678,29.9764,11104.0
2020-08-11 12:30:00,34.83,34.84,34.78,34.81,10534.0,29.9764,29.9851,29.9334,29.9592,10534.0
2020-08-11 12:40:00,34.81,34.81,34.72,34.77,8327.0,29.9592,29.9592,29.8818,29.9248,8327.0
2020-08-11 12:50:00,34.76,34.83,34.75,34.83,9762.0,29.9162,29.9764,29.9076,29.9764,9762.0
2020-08-11 13:00:00,34.83,34.87,34.82,34.85,16114.0,29.9764,30.0109,29.9678,29.9937,16114.0
2020-08-11 13:10:00,34.86,34.87,34.83,34.87,13402.0,30.0023,30.0109,29.9764,30.0109,13402.0
2020-08-11 13:20:00,34.88,34.96,34.88,34.94,12267.0,30.0195,30.0883,30.0195,30.0711,12267.0
2020-08-11 13:30:00,34.94,35.01,34.93,35.01,18236.0,30.0711,30.1314,30.0625,30.1314,18236.0
2020-08-11 13:40:00,35.0,35.07,34.99,35.02,12539.0,30.1228,30.183,30.1142,30.14,12539.0
2020-08-11 13:50:00,35.02,35.03,34.96,35.02,11081.0,30.14,30.1486,30.0883,30.14,11081.0
2020-08-11 14:00:00,35.03,35.06,35.0,35.05,13636.0,30.1486,30.1744,30.1228,30.1658,13636.0
2020-08-11 14:10:00,35.06,35.17,35.04,35.14,31929.0,30.1744,30.2691,30.1572,30.2433,31929.0
2020-08-11 14:20:00,35.14,35.18,35.12,35.14,31367.0,30.2433,30.2777,30.226,30.2433,31367.0
2020-08-11 14:30:00,35.13,35.17,35.05,35.08,39609.0,30.2346,30.2691,30.1658,30.1916,39609.0
2020-08-11 14:40:00,35.09,35.17,35.04,35.04,44121.0,30.2002,30.2691,30.1572,30.1572,44121.0
2020-08-11 14:50:00,35.04,35.1,35.03,35.09,17680.0,30.1572,30.2088,30.1486,30.2002,17680.0
2020-08-11 15:00:00,35.1,35.11,35.04,35.08,20178.0,30.2088,30.2174,30.1572,30.1916,20178.0
2020-08-11 15:10:00,35.08,35.15,34.93,34.96,61416.0,30.1916,30.2519,30.0625,30.0883,61416.0
2020-08-11 15:20:00,34.96,35.04,34.94,35.03,45567.0,30.0883,30.1572,30.0711,30.1486,45567.0
2020-08-11 15:30:00,35.05,35.05,34.92,34.96,56748.0,30.1658,30.1658,30.0539,30.0883,56748.0
2020-08-11 15:40:00,34.97,35.05,34.93,35.05,138445.0,30.0969,30.1658,30.0625,30.1658,138445.0
2020-08-11 15:50:00,35.05,35.07,34.86,34.9,270880.0,30.1658,30.183,30.0023,30.0367,270880.0
2020-08-12 09:30:00,35.08,35.22,34.89,35.22,36956.0,30.1916,30.3121,30.0281,30.3121,36956.0
2020-08-12 09:40:00,35.22,35.22,35.09,35.11,15387.0,30.3121,30.3121,30.2002,30.2174,15387.0
2020-08-12 09:50:00,35.09,35.26,35.04,35.23,24382.0,30.2002,30.3465,30.1572,30.3207,24382.0
2020-08-12 10:00:00,35.23,35.25,35.15,35.21,28346.0,30.3207,30.3379,30.2519,30.3035,28346.0
2020-08-12 10:10:00,35.22,35.27,35.15,35.23,18636.0,30.3121,30.3551,30.2519,30.3207,18636.0
2020-08-12 10:20:00,35.22,35.28,35.13,35.17,25235.0,30.3121,30.3637,30.2346,30.2691,25235.0
2020-08-12 10:30:00,35.17,35.23,35.13,35.21,33724.0,30.2691,30.3207,30.2346,30.3035,33724.0
2020-08-12 10:40:00,35.22,35.24,35.16,35.21,31508.0,30.3121,30.3293,30.2605,30.3035,31508.0
2020-08-12 10:50:00,35.22,35.23,35.18,35.19,20516.0,30.3121,30.3207,30.2777,30.2863,20516.0
2020-08-12 11:00:00,35.18,35.24,35.11,35.15,26168.0,30.2777,30.3293,30.2174,30.2519,26168.0
2020-08-12 11:10:00,35.16,35.2,35.15,35.19,15013.0,30.2605,30.2949,30.2519,30.2863,15013.0
2020-08-12 11:20:00,35.18,35.23,35.11,35.13,48333.0,30.2777,30.3207,30.2174,30.2346,48333.0
2020-08-12 11:30:00,35.13,35.18,35.09,35.14,47521.0,30.2346,30.2777,30.2002,30.2433,47521.0
2020-08-12 11:40:00,35.15,35.17,35.11,35.17,23219.0,30.2519,30.2691,30.2174,30.2691,23219.0
2020-08-12 11:50:00,35.16,35.33,35.16,35.3,17336.0,30.2605,30.4068,30.2605,30.381,17336.0
2020-08-12 12:00:00,35.31,35.41,35.31,35.36,11899.0,30.3896,30.4756,30.3896,30.4326,11899.0
2020-08-12 12:10:00,35.37,35.46,35.34,35.45,9075.0,30.4412,30.5187,30.4154,30.5101,9075.0
2020-08-12 12:20:00,35.44,35.46,35.35,35.44,89692.0,30.5014,30.5187,30.424,30.5014,89692.0
2020-08-12 12:30:00,35.46,35.46,35.41,35.43,13579.0,30.5187,30.5187,30.4756,30.4928,13579.0
2020-08-12 12:40:00,35.43,35.49,35.4,35.43,12951.0,30.4928,30.5445,30.467,30.4928,12951.0
2020-08-12 12:50:00,35.43,35.45,35.32,35.33,30452.0,30.4928,30.5101,30.3982,30.4068,30452.0
2020-08-12 13:00:00,35.33,35.35,35.28,35.33,30415.0,30.4068,30.424,30.3637,30.4068,30415.0
2020-08-12 13:10:00,35.33,35.34,35.27,35.32,42660.0,30.4068,30.4154,30.3551,30.3982,42660.0
2020-08-12 13:20:00,35.32,35.32,35.16,35.2,55798.0,30.3982,30.3982,30.2605,30.2949,55798.0
2020-08-12 13:30:00,35.2,35.27,35.19,35.27,21411.0,30.2949,30.3551,30.2863,30.3551,21411.0
2020-08-12 13:40:00,35.28,35.3,35.27,35.27,17677.0,30.3637,30.381,30.3551,30.3551,17677.0
2020-08-12 13:50:00,35.27,35.36,35.27,35.34,21864.0,30.3551,30.4326,30.3551,30.4154,21864.0
2020-08-12 14:00:00,35.33,35.35,35.27,35.33,16770.0,30.4068,30.424,30.3551,30.4068,16770.0
2020-08-12 14:10:00,35.33,35.39,35.3,35.36,44237.0,30.4068,30.4584,30.381,30.4326,44237.0
2020-08-12 14:20:00,35.35,35.49,35.34,35.44,21582.0,30.424,30.5445,30.4154,30.5014,21582.0
2020-08-12 14:30:00,35.44,35.45,35.38,35.38,33995.0,30.5014,30.5101,30.4498,30.4498,33995.0
2020-08-12 14:40:00,35.38,35.41,35.35,35.36,32374.0,30.4498,30.4756,30.424,30.4326,32374.0
2020-08-12 14:50:00,35.35,35.37,35.34,35.36,55182.0,30.424,30.4412,30.4154,30.4326,55182.0
2020-08-12 15:00:00,35.35,35.36,35.28,35.29,24441.0,30.424,30.4326,30.3637,30.3723,24441.0
2020-08-12 15:10:00,35.29,35.34,35.26,35.31,48871.0,30.3723,30.4154,30.3465,30.3896,48871.0
2020-08-12 15:20:00,35.31,35.34,35.29,35.3,49537.0,30.3896,30.4154,30.3723,30.381,49537.0
2020-08-12 15:30:00,35.3,35.31,35.23,35.31,45409.0,30.381,30.3896,30.3207,30.3896,45409.0
2020-08-12 15:40:00,35.32,35.41,35.31,35.32,82404.0,30.3982,30.4756,30.3896,30.3982,82404.0
2020-08-12 15:50:00,35.31,35.32,35.21,35.25,421119.0,30.3896,30.3982,30.3035,30.3379,421119.0
2020-08-13 09:30:00,35.17,35.17,34.86,34.86,56007.0,30.2691,30.2691,30.0023,30.0023,56007.0
2020-08-13 09:40:00,34.9,35.08,34.88,35.06,71348.0,30.0367,30.1916,30.0195,30.1744,71348.0
2020-08-13 09:50:00,35.05,35.17,34.99,35.09,28359.0,30.1658,30.2691,30.1142,30.2002,28359.0
2020-08-13 10:00:00,35.1,35.12,34.96,35.03,45367.0,30.2088,30.226,30.0883,30.1486,45367.0
2020-08-13 10:10:00,35.04,35.23,35.03,35.23,21040.0,30.1572,30.3207,30.1486,30.3207,21040.0
2020-08-13 10:20:00,35.23,35.23,35.05,35.07,17844.0,30.3207,30.3207,30.1658,30.183,17844.0
2020-08-13 10:30:00,35.07,35.12,35.01,35.04,10151.0,30.183,30.226,30.1314,30.1572,10151.0
2020-08-13 10:40:00,35.03,35.1,35.03,35.08,12965.0,30.1486,30.2088,30.1486,30.1916,12965.0
2020-08-13 10:50:00,35.08,35.24,35.05,35.23,13379.0,30.1916,30.3293,30.1658,30.3207,13379.0
2020-08-13 11:00:00,35.22,35.27,35.19,35.2,14989.0,30.3121,30.3551,30.2863,30.2949,14989.0
2020-08-13 11:10:00,35.19,35.21,35.11,35.2,15840.0,30.2863,30.3035,30.2174,30.2949,15840.0
2020-08-13 11:20:00,35.19,35.22,35.15,35.21,15814.0,30.2863,30.3121,30.2519,30.3035,15814.0
2020-08-13 11:30:00,35.21,35.23,35.16,35.19,22890.0,30.3035,30.3207,30.2605,30.2863,22890.0
2020-08-13 11:40:00,35.2,35.26,35.18,35.22,19331.0,30.2949,30.3465,30.2777,30.3121,19331.0
2020-08-13 11:50:00,35.22,35.23,35.2,35.22,13487.0,30.3121,30.3207,30.2949,30.3121,13487.0
2020-08-13 12:00:00,35.22,35.28,35.21,35.27,18891.0,30.3121,30.3637,30.3035,30.3551,18891.0
2020-08-13 12:10:00,35.27,35.28,35.17,35.19,22439.0,30.3551,30.3637,30.2691,30.2863,22439.0
2020-08-13 12:20:00,35.19,35.2,35.07,35.08,24426.0,30.2863,30.2949,30.183,30.1916,24426.0
2020-08-13 12:30:00,35.07,35.14,35.05,35.14,22026.0,30.183,30.2433,30.1658,30.2433,22026.0
2020-08-13 12:40:00,35.14,35.16,35.12,35.16,7664.0,30.2433,30.2605,30.226,30.2605,7664.0
2020-08-13 12:50:00,35.17,35.22,35.16,35.22,15674.0,30.2691,30.3121,30.2605,30.3121,15674.0
2020-08-13 13:00:00,35.22,35.25,35.21,35.23,13233.0,30.3121,30.3379,30.3035,30.3207,13233.0
2020-08-13 13:10:00,35.24,35.3,35.21,35.3,11025.0,30.3293,30.381,30.3035,30.381,11025.0
2020-08-13 13:20:00,35.3,35.39,35.27,35.36,11516.0,30.381,30.4584,30.3551,30.4326,11516.0
2020-08-13 13:30:00,35.36,35.37,35.29,35.33,10107.0,30.4326,30.4412,30.3723,30.4068,10107.0
2020-08-13 13:40:00,35.32,35.36,35.31,35.36,7814.0,30.3982,30.4326,30.3896,30.4326,7814.0
2020-08-13 13:50:00,35.36,35.36,35.29,35.3,4500.0,30.4326,30.4326,30.3723,30.381,4500.0
2020-08-13 14:00:00,35.3,35.37,35.26,35.36,9178.0,30.381,30.4412,30.3465,30.4326,9178.0
2020-08-13 14:10:00,35.35,35.36,35.25,35.25,13046.0,30.424,30.4326,30.3379,30.3379,13046.0
2020-08-13 14:20:00,35.26,35.28,35.19,35.26,18716.0,30.3465,30.3637,30.2863,30.3465,18716.0
2020-08-13 14:30:00,35.26,35.26,35.19,35.2,13856.0,30.3465,30.3465,30.2863,30.2949,13856.0
2020-08-13 14:40:00,35.21,35.23,35.16,35.2,20814.0,30.3035,30.3207,30.2605,30.2949,20814.0
2020-08-13 14:50:00,35.2,35.21,35.1,35.13,21259.0,30.2949,30.3035,30.2088,30.2346,21259.0
2020-08-13 15:00:00,35.13,35.18,35.1,35.11,34122.0,30.2346,30.2777,30.2088,30.2174,34122.0
2020-08-13 15:10:00,35.12,35.16,35.1,35.15,19713.0,30.226,30.2605,30.2088,30.2519,19713.0
2020-08-13 15:20:00,35.15,35.23,35.14,35.22,18874.0,30.2519,30.3207,30.2433,30.3121,18874.0
2020-08-13 15:30:00,35.23,35.23,35.16,35.18,39977.0,30.3207,30.3207,30.2605,30.2777,39977.0
2020-08-13 15:40:00,35.19,35.23,35.16,35.23,47104.0,30.2863,30.3207,30.2605,30.3207,47104.0
2020-08-13 15:50:00,35.23,35.32,35.2,35.3,158512.0,30.3207,30.3982,30.2949,30.381,158512.0
2020-08-14 09:30:00,35.18,35.2,34.97,35.06,39651.0,30.2777,30.2949,30.0969,30.1744,39651.0
2020-08-14 09:40:00,35.05,35.15,34.94,35.15,21158.0,30.1658,30.2519,30.0711,30.2519,21158.0
2020-08-14 09:50:00,35.12,35.2,35.04,35.13,17023.0,30.226,30.2949,30.1572,30.2346,17023.0
2020-08-14 10:00:00,35.12,35.16,35.05,35.13,11618.0,30.226,30.2605,30.1658,30.2346,11618.0
2020-08-14 10:10:00,35.13,35.15,34.99,35.05,10887.0,30.2346,30.2519,30.1142,30.1658,10887.0
2020-08-14 10:20:00,35.05,35.16,35.05,35.15,12335.0,30.1658,30.2605,30.1658,30.2519,12335.0
2020-08-14 10:30:00,35.17,35.22,35.14,35.15,17483.0,30.2691,30.3121,30.2433,30.2519,17483.0
2020-08-14 10:40:00,35.15,35.16,35.07,35.08,11600.0,30.2519,30.2605,30.183,30.1916,11600.0
2020-08-14 10:50:00,35.07,35.08,35.02,35.02,11409.0,30.183,30.1916,30.14,30.14,11409.0
2020-08-14 11:00:00,35.02,35.04,35.0,35.02,15844.0,30.14,30.1572,30.1228,30.14,15844.0
2020-08-14 11:10:00,35.02,35.07,35.0,35.06,24446.0,30.14,30.183,30.1228,30.1744,24446.0
2020-08-14 11:20:00,35.06,35.11,35.04,35.11,31548.0,30.1744,30.2174,30.1572,30.2174,31548.0
2020-08-14 11:30:00,35.11,35.17,35.11,35.12,13492.0,30.2174,30.2691,30.2174,30.226,13492.0
2020-08-14 11:40:00,35.11,35.15,35.06,35.14,18121.0,30.2174,30.2519,30.1744,30.2433,18121.0
2020-08-14 11:50:00,35.13,35.16,35.09,35.16,10496.0,30.2346,30.2605,30.2002,30.2605,10496.0
2020-08-14 12:00:00,35.15,35.16,35.09,35.11,11095.0,30.2519,30.2605,30.2002,30.2174,11095.0
2020-08-14 12:10:00,35.1,35.15,35.05,35.06,19732.0,30.2088,30.2519,30.1658,30.1744,19732.0
2020-08-14 12:20:00,35.05,35.09,35.03,35.03,14218.0,30.1658,30.2002,30.1486,30.1486,14218.0
2020-08-14 12:30:00,35.04,35.11,35.03,35.09,27418.0,30.1572,30.2174,30.1486,30.2002,27418.0
2020-08-14 12:40:00,35.09,35.09,35.04,35.07,10446.0,30.2002,30.2002,30.1572,30.183,10446.0
2020-08-14 12:50:00,35.06,35.06,35.04,35.06,9480.0,30.1744,30.1744,30.1572,30.1744,9480.0
2020-08-14 13:00:00,35.05,35.13,35.05,35.12,13216.0,30.1658,30.2346,30.1658,30.226,13216.0
2020-08-14 13:10:00,35.12,35.16,35.1,35.14,11717.0,30.226,30.2605,30.2088,30.2433,11717.0
2020-08-14 13:20:00,35.14,35.15,35.09,35.09,10471.0,30.2433,30.2519,30.2002,30.2002,10471.0
2020-08-14 13:30:00,35.09,35.13,35.08,35.12,12100.0,30.2002,30.2346,30.1916,30.226,12100.0
2020-08-14 13:40:00,35.12,35.22,35.11,35.2,29157.0,30.226,30.3121,30.2174,30.2949,29157.0
2020-08-14 13:50:00,35.2,35.22,35.16,35.18,13032.0,30.2949,30.3121,30.2605,30.2777,13032.0
2020-08-14 14:00:00,35.18,35.18,35.12,35.13,15548.0,30.2777,30.2777,30.226,30.2346,15548.0
2020-08-14 14:10:00,35.13,35.14,35.11,35.14,13194.0,30.2346,30.2433,30.2174,30.2433,13194.0
2020-08-14 14:20:00,35.15,35.16,35.12,35.13,12506.0,30.2519,30.2605,30.226,30.2346,12506.0
2020-08-14 14:30:00,35.13,35.16,35.12,35.13,12006.0,30.2346,30.2605,30.226,30.2346,12006.0
2020-08-14 14:40:00,35.12,35.13,35.04,35.04,12879.0,30.226,30.2346,30.1572,30.1572,12879.0
2020-08-14 14:50:00,35.04,35.06,35.02,35.04,15104.0,30.1572,30.1744,30.14,30.1572,15104.0
2020-08-14 15:00:00,35.04,35.04,35.0,35.01,11282.0,30.1572,30.1572,30.1228,30.1314,11282.0
2020-08-14 15:10:00,35.0,35.0,34.9,34.93,25296.0,30.1228,30.1228,30.0367,30.0625,25296.0
2020-08-14 15:20:00,34.93,34.97,34.93,34.96,14825.0,30.0625,30.0969,30.0625,30.0883,14825.0
2020-08-14 15:30:00,34.96,34.98,34.89,34.92,39536.0,30.0883,30.1055,30.0281,30.0539,39536.0
2020-08-14 15:40:00,34.92,35.01,34.9,34.9,91935.0,30.0539,30.1314,30.0367,30.0367,91935.0
2020-08-14 15:50:00,34.9,34.98,34.88,34.94,156846.0,30.0367,30.1055,30.0195,30.0711,156846.0
2020-08-17 09:30:00,34.97,35.12,34.81,35.09,70533.0,30.0969,30.226,29.9592,30.2002,70533.0
2020-08-17 09:40:00,35.09,35.12,34.97,35.05,48830.0,30.2002,30.226,30.0969,30.1658,48830.0
2020-08-17 09:50:00,35.07,35.12,35.0,35.12,34201.0,30.183,30.226,30.1228,30.226,34201.0
2020-08-17 10:00:00,35.14,35.17,35.02,35.16,36380.0,30.2433,30.2691,30.14,30.2605,36380.0
2020-08-17 10:10:00,35.16,35.3,35.15,35.22,49767.0,30.2605,30.381,30.2519,30.3121,49767.0
2020-08-17 10:20:00,35.23,35.42,35.23,35.4,63047.0,30.3207,30.4842,30.3207,30.467,63047.0
2020-08-17 10:30:00,35.41,35.42,35.3,35.33,63705.0,30.4756,30.4842,30.381,30.4068,63705.0
2020-08-17 10:40:00,35.33,35.42,35.33,35.37,35600.0,30.4068,30.4842,30.4068,30.4412,35600.0
2020-08-17 10:50:00,35.37,35.41,35.32,35.34,26186.0,30.4412,30.4756,30.3982,30.4154,26186.0
2020-08-17 11:00:00,35.36,35.41,35.34,35.4,30962.0,30.4326,30.4756,30.4154,30.467,30962.0
2020-08-17 11:10:00,35.41,35.54,35.35,35.53,45370.0,30.4756,30.5875,30.424,30.5789,45370.0
2020-08-17 11:20:00,35.52,35.63,35.51,35.63,22579.0,30.5703,30.665,30.5617,30.665,22579.0
2020-08-17 11:30:00,35.64,35.64,35.56,35.61,28028.0,30.6736,30.6736,30.6047,30.6478,28028.0
2020-08-17 11:40:00,35.6,35.67,35.58,35.65,25129.0,30.6391,30.6994,30.6219,30.6822,25129.0
2020-08-17 11:50:00,35.65,35.68,35.6,35.62,25508.0,30.6822,30.708,30.6391,30.6564,25508.0
2020-08-17 12:00:00,35.62,35.65,35.52,35.54,35428.0,30.6564,30.6822,30.5703,30.5875,35428.0
2020-08-17 12:10:00,35.52,35.53,35.49,35.49,19336.0,30.5703,30.5789,30.5445,30.5445,19336.0
2020-08-17 12:20:00,35.49,35.49,35.39,35.45,25053.0,30.5445,30.5445,30.4584,30.5101,25053.0
2020-08-17 12:30:00,35.45,35.47,35.43,35.45,11482.0,30.5101,30.5273,30.4928,30.5101,11482.0
2020-08-17 12:40:00,35.46,35.46,35.39,35.44,21286.0,30.5187,30.5187,30.4584,30.5014,21286.0
2020-08-17 12:50:00,35.44,35.51,35.44,35.5,15091.0,30.5014,30.5617,30.5014,30.5531,15091.0
2020-08-17 13:00:00,35.5,35.5,35.42,35.44,14908.0,30.5531,30.5531,30.4842,30.5014,14908.0
2020-08-17 13:10:00,35.43,35.44,35.38,35.38,20012.0,30.4928,30.5014,30.4498,30.4498,20012.0
2020-08-17 13:20:00,35.38,35.44,35.38,35.39,14987.0,30.4498,30.5014,30.4498,30.4584,14987.0
2020-08-17 13:30:00,35.4,35.4,35.35,35.37,14114.0,30.467,30.467,30.424,30.4412,14114.0
2020-08-17 13:40:00,35.37,35.39,35.36,35.36,23596.0,30.4412,30.4584,30.4326,30.4326,23596.0
2020-08-17 13:50:00,35.36,35.37,35.29,35.34,28793.0,30.4326,30.4412,30.3723,30.4154,28793.0
2020-08-17 14:00:00,35.33,35.35,35.29,35.33,31950.0,30.4068,30.424,30.3723,30.4068,31950.0
2020-08-17 14:10:00,35.34,35.35,35.29,35.3,11954.0,30.4154,30.424,30.3723,30.381,11954.0
2020-08-17 14:20:00,35.29,35.31,35.27,35.27,20259.0,30.3723,30.3896,30.3551,30.3551,20259.0
2020-08-17 14:30:00,35.27,35.28,35.21,35.24,22251.0,30.3551,30.3637,30.3035,30.3293,22251.0
2020-08-17 14:40:00,35.25,35.25,35.2,35.21,21954.0,30.3379,30.3379,30.2949,30.3035,21954.0
2020-08-17 14:50:00,35.21,35.21,35.13,35.14,28015.0,30.3035,30.3035,30.2346,30.2433,28015.0
2020-08-17 15:00:00,35.15,35.18,35.13,35.13,37481.0,30.2519,30.2777,30.2346,30.2346,37481.0
2020-08-17 15:10:00,35.14,35.16,35.11,35.15,34008.0,30.2433,30.2605,30.2174,30.2519,34008.0
2020-08-17 15:20:00,35.15,35.24,35.15,35.22,38977.0,30.2519,30.3293,30.2519,30.3121,38977.0
2020-08-17 15:30:00,35.22,35.3,35.22,35.26,35402.0,30.3121,30.381,30.3121,30.3465,35402.0
2020-08-17 15:40:00,35.26,35.26,35.2,35.26,51092.0,30.3465,30.3465,30.2949,30.3465,51092.0
2020-08-17 15:50:00,35.25,35.32,35.21,35.29,211586.0,30.3379,30.3982,30.3035,30.3723,211586.0
2020-08-18 09:30:00,35.3,35.65,35.3,35.59,83662.0,30.381,30.6822,30.381,30.6305,83662.0
2020-08-18 09:40:00,35.59,35.72,35.54,35.63,47143.0,30.6305,30.7424,30.5875,30.665,47143.0
2020-08-18 09:50:00,35.63,35.65,35.55,35.57,31948.0,30.665,30.6822,30.5961,30.6133,31948.0
2020-08-18 10:00:00,35.57,35.63,35.53,35.61,47505.0,30.6133,30.665,30.5789,30.6478,47505.0
2020-08-18 10:10:00,35.62,35.81,35.62,35.75,41078.0,30.6564,30.8199,30.6564,30.7682,41078.0
2020-08-18 10:20:00,35.74,35.79,35.59,35.79,53527.0,30.7596,30.8027,30.6305,30.8027,53527.0
2020-08-18 10:30:00,35.8,35.83,35.72,35.8,43024.0,30.8113,30.8371,30.7424,30.8113,43024.0
2020-08-18 10:40:00,35.8,35.83,35.6,35.61,30195.0,30.8113,30.8371,30.6391,30.6478,30195.0
2020-08-18 10:50:00,35.6,35.61,35.5,35.53,19176.0,30.6391,30.6478,30.5531,30.5789,19176.0
2020-08-18 11:00:00,35.52,35.53,35.46,35.5,24591.0,30.5703,30.5789,30.5187,30.5531,24591.0
2020-08-18 11:10:00,35.51,35.51,35.32,35.35,34521.0,30.5617,30.5617,30.3982,30.424,34521.0
2020-08-18 11:20:00,35.36,35.45,35.36,35.45,16442.0,30.4326,30.5101,30.4326,30.5101,16442.0
2020-08-18 11:30:00,35.44,35.53,35.38,35.44,17831.0,30.5014,30.5789,30.4498,30.5014,17831.0
2020-08-18 11:40:00,35.44,35.48,35.41,35.41,20384.0,30.5014,30.5359,30.4756,30.4756,20384.0
2020-08-18 11:50:00,35.41,35.49,35.4,35.49,20920.0,30.4756,30.5445,30.467,30.5445,20920.0
2020-08-18 12:00:00,35.49,35.65,35.46,35.58,46724.0,30.5445,30.6822,30.5187,30.6219,46724.0
2020-08-18 12:10:00,35.58,35.63,35.51,35.61,32947.0,30.6219,30.665,30.5617,30.6478,32947.0
2020-08-18 12:20:00,35.61,35.67,35.56,35.64,64229.0,30.6478,30.6994,30.6047,30.6736,64229.0
2020-08-18 12:30:00,35.64,35.75,35.63,35.75,63408.0,30.6736,30.7682,30.665,30.7682,63408.0
2020-08-18 12:40:00,35.74,35.82,35.71,35.71,31347.0,30.7596,30.8285,30.7338,30.7338,31347.0
2020-08-18 12:50:00,35.71,35.98,35.7,35.98,36342.0,30.7338,30.9662,30.7252,30.9662,36342.0
2020-08-18 13:00:00,35.98,36.03,35.88,35.98,71416.0,30.9662,31.0092,30.8801,30.9662,71416.0
2020-08-18 13:10:00,35.97,36.04,35.85,35.86,28405.0,30.9576,31.0178,30.8543,30.8629,28405.0
2020-08-18 13:20:00,35.86,35.9,35.8,35.9,18693.0,30.8629,30.8973,30.8113,30.8973,18693.0
2020-08-18 13:30:00,35.9,35.95,35.86,35.94,23840.0,30.8973,30.9404,30.8629,30.9318,23840.0
2020-08-18 13:40:00,35.94,36.02,35.89,36.02,52100.0,30.9318,31.0006,30.8887,31.0006,52100.0
2020-08-18 13:50:00,36.01,36.02,35.97,36.0,25501.0,30.992,31.0006,30.9576,30.9834,25501.0
2020-08-18 14:00:00,36.0,36.06,35.96,36.05,40586.0,30.9834,31.035,30.949,31.0264,40586.0
2020-08-18 14:10:00,36.06,36.07,35.97,35.99,25287.0,31.035,31.0437,30.9576,30.9748,25287.0
2020-08-18 14:20:00,35.99,36.0,35.96,35.99,33917.0,30.9748,30.9834,30.949,30.9748,33917.0
2020-08-18 14:30:00,35.98,36.15,35.98,36.15,81647.0,30.9662,31.1125,30.9662,31.1125,81647.0
2020-08-18 14:40:00,36.14,36.23,36.07,36.13,84574.0,31.1039,31.1814,31.0437,31.0953,84574.0
2020-08-18 14:50:00,36.13,36.35,36.11,36.27,106562.0,31.0953,31.2846,31.0781,31.2158,106562.0
2020-08-18 15:00:00,36.27,36.31,36.24,36.27,59452.0,31.2158,31.2502,31.19,31.2158,59452.0
2020-08-18 15:10:00,36.27,36.33,36.24,36.27,54953.0,31.2158,31.2674,31.19,31.2158,54953.0
2020-08-18 15:20:00,36.27,36.29,36.24,36.26,45798.0,31.2158,31.233,31.19,31.2072,45798.0
2020-08-18 15:30:00,36.25,36.27,36.19,36.2,94699.0,31.1986,31.2158,31.1469,31.1555,94699.0
2020-08-18 15:40:00,36.2,36.31,36.2,36.25,173275.0,31.1555,31.2502,31.1555,31.1986,173275.0
2020-08-18 15:50:00,36.24,36.28,36.07,36.09,276892.0,31.19,31.2244,31.0437,31.0609,276892.0
2020-08-19 09:30:00,36.24,36.28,35.8,35.9,40441.0,31.19,31.2244,30.8113,30.8973,40441.0
2020-08-19 09:40:00,35.94,36.02,35.82,35.92,28590.0,30.9318,31.0006,30.8285,30.9146,28590.0
2020-08-19 09:50:00,35.88,36.08,35.88,36.01,36919.0,30.8801,31.0523,30.8801,30.992,36919.0
2020-08-19 10:00:00,36.0,36.0,35.8,35.87,26440.0,30.9834,30.9834,30.8113,30.8715,26440.0
2020-08-19 10:10:00,35.89,35.92,35.72,35.73,22855.0,30.8887,30.9146,30.7424,30.751,22855.0
2020-08-19 10:20:00,35.73,35.87,35.72,35.74,24687.0,30.751,30.8715,30.7424,30.7596,24687.0
2020-08-19 10:30:00,35.72,35.72,35.64,35.7,21537.0,30.7424,30.7424,30.6736,30.7252,21537.0
2020-08-19 10:40:00,35.69,35.73,35.62,35.63,28123.0,30.7166,30.751,30.6564,30.665,28123.0
2020-08-19 10:50:00,35.63,35.65,35.53,35.55,23358.0,30.665,30.6822,30.5789,30.5961,23358.0
2020-08-19 11:00:00,35.55,35.67,35.51,35.64,28477.0,30.5961,30.6994,30.5617,30.6736,28477.0
2020-08-19 11:10:00,35.63,35.66,35.58,35.63,21995.0,30.665,30.6908,30.6219,30.665,21995.0
2020-08-19 11:20:00,35.63,35.67,35.53,35.53,32453.0,30.665,30.6994,30.5789,30.5789,32453.0
2020-08-19 11:30:00,35.53,35.53,35.41,35.46,44583.0,30.5789,30.5789,30.4756,30.5187,44583.0
2020-08-19 11:40:00,35.46,35.55,35.38,35.55,42986.0,30.5187,30.5961,30.4498,30.5961,42986.0
2020-08-19 11:50:00,35.55,35.65,35.54,35.58,21958.0,30.5961,30.6822,30.5875,30.6219,21958.0
2020-08-19 12:00:00,35.58,35.59,35.53,35.58,22009.0,30.6219,30.6305,30.5789,30.6219,22009.0
2020-08-19 12:10:00,35.58,35.63,35.54,35.58,34410.0,30.6219,30.665,30.5875,30.6219,34410.0
2020-08-19 12:20:00,35.57,35.61,35.54,35.61,17734.0,30.6133,30.6478,30.5875,30.6478,17734.0
2020-08-19 12:30:00,35.61,35.71,35.59,35.7,18914.0,30.6478,30.7338,30.6305,30.7252,18914.0
2020-08-19 12:40:00,35.69,35.69,35.6,35.63,14750.0,30.7166,30.7166,30.6391,30.665,14750.0
2020-08-19 12:50:00,35.63,35.71,35.61,35.71,15276.0,30.665,30.7338,30.6478,30.7338,15276.0
2020-08-19 13:00:00,35.71,35.8,35.68,35.8,18000.0,30.7338,30.8113,30.708,30.8113,18000.0
2020-08-19 13:10:00,35.79,35.8,35.77,35.8,13642.0,30.8027,30.8113,30.7855,30.8113,13642.0
2020-08-19 13:20:00,35.8,35.83,35.78,35.8,20578.0,30.8113,30.8371,30.7941,30.8113,20578.0
2020-08-19 13:30:00,35.81,35.87,35.8,35.84,15226.0,30.8199,30.8715,30.8113,30.8457,15226.0
2020-08-19 13:40:00,35.84,35.84,35.79,35.82,22231.0,30.8457,30.8457,30.8027,30.8285,22231.0
2020-08-19 13:50:00,35.81,35.83,35.72,35.73,18504.0,30.8199,30.8371,30.7424,30.751,18504.0
2020-08-19 14:00:00,35.73,35.76,35.68,35.7,31606.0,30.751,30.7769,30.708,30.7252,31606.0
2020-08-19 14:10:00,35.71,35.72,35.62,35.67,23611.0,30.7338,30.7424,30.6564,30.6994,23611.0
2020-08-19 14:20:00,35.67,35.72,35.65,35.66,30934.0,30.6994,30.7424,30.6822,30.6908,30934.0
2020-08-19 14:30:00,35.65,35.66,35.58,35.61,30054.0,30.6822,30.6908,30.6219,30.6478,30054.0
2020-08-19 14:40:00,35.61,35.62,35.52,35.55,31407.0,30.6478,30.6564,30.5703,30.5961,31407.0
2020-08-19 14:50:00,35.54,35.61,35.54,35.58,33281.0,30.5875,30.6478,30.5875,30.6219,33281.0
2020-08-19 15:00:00,35.59,35.6,35.55,35.57,28305.0,30.6305,30.6391,30.5961,30.6133,28305.0
2020-08-19 15:10:00,35.57,35.58,35.54,35.57,21096.0,30.6133,30.6219,30.5875,30.6133,21096.0
2020-08-19 15:20:00,35.57,35.58,35.49,35.55,46244.0,30.6133,30.6219,30.5445,30.5961,46244.0
2020-08-19 15:30:00,35.54,35.58,35.52,35.54,32856.0,30.5875,30.6219,30.5703,30.5875,32856.0
2020-08-19 15:40:00,35.53,35.54,35.4,35.42,82015.0,30.5789,30.5875,30.467,30.4842,82015.0
2020-08-19 15:50:00,35.4,35.55,35.37,35.41,344564.0,30.467,30.5961,30.4412,30.4756,344564.0
2020-08-20 09:30:00,35.2,35.41,34.94,35.31,43105.0,30.2949,30.4756,30.0711,30.3896,43105.0
2020-08-20 09:40:00,35.3,35.41,35.15,35.17,25388.0,30.381,30.4756,30.2519,30.2691,25388.0
2020-08-20 09:50:00,35.18,35.25,35.08,35.08,18537.0,30.2777,30.3379,30.1916,30.1916,18537.0
2020-08-20 10:00:00,35.08,35.18,35.01,35.04,21842.0,30.1916,30.2777,30.1314,30.1572,21842.0
2020-08-20 10:10:00,35.05,35.13,35.0,35.13,24623.0,30.1658,30.2346,30.1228,30.2346,24623.0
2020-08-20 10:20:00,35.12,35.12,35.03,35.12,18939.0,30.226,30.226,30.1486,30.226,18939.0
2020-08-20 10:30:00,35.11,35.17,35.08,35.08,14901.0,30.2174,30.2691,30.1916,30.1916,14901.0
2020-08-20 10:40:00,35.06,35.07,34.91,35.0,17248.0,30.1744,30.183,30.0453,30.1228,17248.0
2020-08-20 10:50:00,35.0,35.07,34.99,35.01,12797.0,30.1228,30.183,30.1142,30.1314,12797.0
2020-08-20 11:00:00,35.0,35.07,34.97,35.05,13466.0,30.1228,30.183,30.0969,30.1658,13466.0
2020-08-20 11:10:00,35.09,35.13,35.07,35.09,14668.0,30.2002,30.2346,30.183,30.2002,14668.0
2020-08-20 11:20:00,35.09,35.1,35.03,35.04,8490.0,30.2002,30.2088,30.1486,30.1572,8490.0
2020-08-20 11:30:00,35.04,35.1,35.02,35.04,13340.0,30.1572,30.2088,30.14,30.1572,13340.0
2020-08-20 11:40:00,35.05,35.11,35.04,35.1,12979.0,30.1658,30.2174,30.1572,30.2088,12979.0
2020-08-20 11:50:00,35.11,35.11,34.96,34.97,14594.0,30.2174,30.2174,30.0883,30.0969,14594.0
2020-08-20 12:00:00,34.98,34.98,34.85,34.86,14558.0,30.1055,30.1055,29.9937,30.0023,14558.0
2020-08-20 12:10:00,34.85,34.88,34.82,34.83,27446.0,29.9937,30.0195,29.9678,29.9764,27446.0
2020-08-20 12:20:00,34.84,34.91,34.83,34.89,26393.0,29.9851,30.0453,29.9764,30.0281,26393.0
2020-08-20 12:30:00,34.88,34.9,34.79,34.79,12669.0,30.0195,30.0367,29.942,29.942,12669.0
2020-08-20 12:40:00,34.79,34.8,34.72,34.72,13157.0,29.942,29.9506,29.8818,29.8818,13157.0
2020-08-20 12:50:00,34.73,34.75,34.66,34.74,14929.0,29.8904,29.9076,29.8301,29.899,14929.0
2020-08-20 13:00:00,34.73,34.73,34.63,34.64,16428.0,29.8904,29.8904,29.8043,29.8129,16428.0
2020-08-20 13:10:00,34.64,34.65,34.59,34.62,14821.0,29.8129,29.8215,29.7699,29.7957,14821.0
2020-08-20 13:20:00,34.62,34.64,34.58,34.59,11517.0,29.7957,29.8129,29.7613,29.7699,11517.0
2020-08-20 13:30:00,34.6,34.64,34.59,34.62,22011.0,29.7785,29.8129,29.7699,29.7957,22011.0
2020-08-20 13:40:00,34.63,34.75,34.63,34.75,15789.0,29.8043,29.9076,29.8043,29.9076,15789.0
2020-08-20 13:50:00,34.74,34.75,34.69,34.71,9930.0,29.899,29.9076,29.856,29.8732,9930.0
2020-08-20 14:00:00,34.72,34.72,34.63,34.65,17794.0,29.8818,29.8818,29.8043,29.8215,17794.0
2020-08-20 14:10:00,34.65,34.67,34.61,34.62,18722.0,29.8215,29.8387,29.7871,29.7957,18722.0
2020-08-20 14:20:00,34.61,34.68,34.58,34.66,30480.0,29.7871,29.8474,29.7613,29.8301,30480.0
2020-08-20 14:30:00,34.66,34.73,34.66,34.68,17860.0,29.8301,29.8904,29.8301,29.8474,17860.0
2020-08-20 14:40:00,34.69,34.71,34.65,34.69,19499.0,29.856,29.8732,29.8215,29.856,19499.0
2020-08-20 14:50:00,34.69,34.74,34.68,34.72,14875.0,29.856,29.899,29.8474,29.8818,14875.0
2020-08-20 15:00:00,34.72,34.76,34.71,34.72,25213.0,29.8818,29.9162,29.8732,29.8818,25213.0
2020-08-20 15:10:00,34.71,34.73,34.67,34.68,21800.0,29.8732,29.8904,29.8387,29.8474,21800.0
2020-08-20 15:20:00,34.68,34.68,34.6,34.61,36638.0,29.8474,29.8474,29.7785,29.7871,36638.0
2020-08-20 15:30:00,34.61,34.63,34.54,34.56,51860.0,29.7871,29.8043,29.7269,29.7441,51860.0
2020-08-20 15:40:00,34.55,34.71,34.54,34.7,71601.0,29.7355,29.8732,29.7269,29.8646,71601.0
2020-08-20 15:50:00,34.69,34.76,34.63,34.65,171333.0,29.856,29.9162,29.8043,29.8215,171333.0
2020-08-21 09:30:00,34.7,34.8,34.57,34.74,82706.0,29.8646,29.9506,29.7527,29.899,82706.0
2020-08-21 09:40:00,34.74,34.91,34.74,34.83,15660.0,29.899,30.0453,29.899,29.9764,15660.0
2020-08-21 09:50:00,34.78,34.91,34.68,34.7,20230.0,29.9334,30.0453,29.8474,29.8646,20230.0
2020-08-21 10:00:00,34.7,34.84,34.65,34.78,17278.0,29.8646,29.9851,29.8215,29.9334,17278.0
2020-08-21 10:10:00,34.77,34.78,34.63,34.63,13309.0,29.9248,29.9334,29.8043,29.8043,13309.0
2020-08-21 10:20:00,34.63,34.64,34.56,34.62,26292.0,29.8043,29.8129,29.7441,29.7957,26292.0
2020-08-21 10:30:00,34.65,34.68,34.59,34.65,11487.0,29.8215,29.8474,29.7699,29.8215,11487.0
2020-08-21 10:40:00,34.66,34.67,34.61,34.63,14807.0,29.8301,29.8387,29.7871,29.8043,14807.0
2020-08-21 10:50:00,34.63,34.73,34.6,34.69,18900.0,29.8043,29.8904,29.7785,29.856,18900.0
2020-08-21 11:00:00,34.67,34.74,34.61,34.74,17790.0,29.8387,29.899,29.7871,29.899,17790.0
2020-08-21 11:10:00,34.73,34.82,34.73,34.79,18257.0,29.8904,29.9678,29.8904,29.942,18257.0
2020-08-21 11:20:00,34.8,34.83,34.72,34.76,14456.0,29.9506,29.9764,29.8818,29.9162,14456.0
2020-08-21 11:30:00,34.76,34.8,34.75,34.79,14479.0,29.9162,29.9506,29.9076,29.942,14479.0
2020-08-21 11:40:00,34.79,34.85,34.77,34.8,18609.0,29.942,29.9937,29.9248,29.9506,18609.0
2020-08-21 11:50:00,34.81,34.84,34.78,34.8,14252.0,29.9592,29.9851,29.9334,29.9506,14252.0
2020-08-21 12:00:00,34.79,34.85,34.71,34.83,15691.0,29.942,29.9937,29.8732,29.9764,15691.0
2020-08-21 12:10:00,34.83,34.92,34.83,34.91,14325.0,29.9764,30.0539,29.9764,30.0453,14325.0
2020-08-21 12:20:00,34.91,34.94,34.89,34.93,16443.0,30.0453,30.0711,30.0281,30.0625,16443.0
2020-08-21 12:30:00,34.93,34.95,34.81,34.83,14878.0,30.0625,30.0797,29.9592,29.9764,14878.0
2020-08-21 12:40:00,34.84,34.84,34.76,34.76,9986.0,29.9851,29.9851,29.9162,29.9162,9986.0
2020-08-21 12:50:00,34.78,34.8,34.76,34.78,14431.0,29.9334,29.9506,29.9162,29.9334,14431.0
2020-08-21 13:00:00,34.79,34.85,34.78,34.84,13394.0,29.942,29.9937,29.9334,29.9851,13394.0
2020-08-21 13:10:00,34.84,34.86,34.83,34.85,7208.0,29.9851,30.0023,29.9764,29.9937,7208.0
2020-08-21 13:20:00,34.84,34.85,34.81,34.82,10019.0,29.9851,29.9937,29.9592,29.9678,10019.0
2020-08-21 13:30:00,34.81,34.84,34.8,34.84,7515.0,29.9592,29.9851,29.9506,29.9851,7515.0
2020-08-21 13:40:00,34.84,34.88,34.82,34.87,15015.0,29.9851,30.0195,29.9678,30.0109,15015.0
2020-08-21 13:50:00,34.87,34.91,34.86,34.89,24067.0,30.0109,30.0453,30.0023,30.0281,24067.0
2020-08-21 14:00:00,34.89,34.89,34.84,34.85,10943.0,30.0281,30.0281,29.9851,29.9937,10943.0
2020-08-21 14:10:00,34.86,34.86,34.81,34.81,8077.0,30.0023,30.0023,29.9592,29.9592,8077.0
2020-08-21 14:20:00,34.81,34.83,34.77,34.8,19961.0,29.9592,29.9764,29.9248,29.9506,19961.0
2020-08-21 14:30:00,34.81,34.88,34.81,34.87,13062.0,29.9592,30.0195,29.9592,30.0109,13062.0
2020-08-21 14:40:00,34.86,34.87,34.76,34.78,16424.0,30.0023,30.0109,29.9162,29.9334,16424.0
2020-08-21 14:50:00,34.78,34.81,34.77,34.77,13875.0,29.9334,29.9592,29.9248,29.9248,13875.0
2020-08-21 15:00:00,34.77,34.84,34.77,34.83,32208.0,29.9248,29.9851,29.9248,29.9764,32208.0
2020-08-21 15:10:00,34.83,34.83,34.74,34.75,26762.0,29.9764,29.9764,29.899,29.9076,26762.0
2020-08-21 15:20:00,34.75,34.76,34.68,34.71,29318.0,29.9076,29.9162,29.8474,29.8732,29318.0
2020-08-21 15:30:00,34.7,34.71,34.64,34.68,47218.0,29.8646,29.8732,29.8129,29.8474,47218.0
2020-08-21 15:40:00,34.68,34.68,34.56,34.57,66491.0,29.8474,29.8474,29.7441,29.7527,66491.0
2020-08-21 15:50:00,34.57,34.6,34.51,34.53,209667.0,29.7527,29.7785,29.701,29.7183,209667.0
2020-08-24 09:30:00,34.68,34.76,34.37,34.39,47162.0,29.8474,29.9162,29.5805,29.5978,47162.0
2020-08-24 09:40:00,34.39,34.39,34.24,34.34,27881.0,29.5978,29.5978,29.4687,29.5547,27881.0
2020-08-24 09:50:00,34.32,34.36,34.23,34.26,29004.0,29.5375,29.5719,29.4601,29.4859,29004.0
2020-08-24 10:00:00,34.25,34.3,34.19,34.26,30886.0,29.4773,29.5203,29.4256,29.4859,30886.0
2020-08-24 10:10:00,34.25,34.26,34.08,34.11,34734.0,29.4773,29.4859,29.331,29.3568,34734.0
2020-08-24 10:20:00,34.1,34.17,34.07,34.09,34828.0,29.3482,29.4084,29.3224,29.3396,34828.0
2020-08-24 10:30:00,34.1,34.14,34.02,34.02,39291.0,29.3482,29.3826,29.2793,29.2793,39291.0
2020-08-24 10:40:00,34.03,34.27,34.03,34.24,19883.0,29.2879,29.4945,29.2879,29.4687,19883.0
2020-08-24 10:50:00,34.25,34.41,34.24,34.4,21260.0,29.4773,29.615,29.4687,29.6064,21260.0
2020-08-24 11:00:00,34.41,34.51,34.36,34.47,14275.0,29.615,29.701,29.5719,29.6666,14275.0
2020-08-24 11:10:00,34.46,34.52,34.43,34.48,12608.0,29.658,29.7096,29.6322,29.6752,12608.0
2020-08-24 11:20:00,34.48,34.49,34.4,34.4,20153.0,29.6752,29.6838,29.6064,29.6064,20153.0
2020-08-24 11:30:00,34.39,34.49,34.37,34.41,13562.0,29.5978,29.6838,29.5805,29.615,13562.0
2020-08-24 11:40:00,34.43,34.43,34.29,34.3,12998.0,29.6322,29.6322,29.5117,29.5203,12998.0
2020-08-24 11:50:00,34.3,34.42,34.29,34.36,13735.0,29.5203,29.6236,29.5117,29.5719,13735.0
2020-08-24 12:00:00,34.36,34.47,34.35,34.45,12365.0,29.5719,29.6666,29.5633,29.6494,12365.0
2020-08-24 12:10:00,34.45,34.54,34.42,34.54,18998.0,29.6494,29.7269,29.6236,29.7269,18998.0
2020-08-24 12:20:00,34.53,34.68,34.53,34.67,37591.0,29.7183,29.8474,29.7183,29.8387,37591.0
2020-08-24 12:30:00,34.69,34.74,34.67,34.68,12508.0,29.856,29.899,29.8387,29.8474,12508.0
2020-08-24 12:40:00,34.68,34.71,34.66,34.66,14189.0,29.8474,29.8732,29.8301,29.8301,14189.0
2020-08-24 12:50:00,34.67,34.7,34.64,34.65,13801.0,29.8387,29.8646,29.8129,29.8215,13801.0
2020-08-24 13:00:00,34.63,34.65,34.59,34.61,12918.0,29.8043,29.8215,29.7699,29.7871,12918.0
2020-08-24 13:10:00,34.6,34.66,34.6,34.66,7147.0,29.7785,29.8301,29.7785,29.8301,7147.0
2020-08-24 13:20:00,34.65,34.69,34.65,34.69,11858.0,29.8215,29.856,29.8215,29.856,11858.0
2020-08-24 13:30:00,34.7,34.76,34.7,34.73,9143.0,29.8646,29.9162,29.8646,29.8904,9143.0
2020-08-24 13:40:00,34.73,34.76,34.72,34.76,8295.0,29.8904,29.9162,29.8818,29.9162,8295.0
2020-08-24 13:50:00,34.77,34.77,34.74,34.77,8455.0,29.9248,29.9248,29.899,29.9248,8455.0
2020-08-24 14:00:00,34.77,34.82,34.75,34.81,9471.0,29.9248,29.9678,29.9076,29.9592,9471.0
2020-08-24 14:10:00,34.81,34.82,34.77,34.78,10616.0,29.9592,29.9678,29.9248,29.9334,10616.0
2020-08-24 14:20:00,34.77,34.79,34.73,34.79,17262.0,29.9248,29.942,29.8904,29.942,17262.0
2020-08-24 14:30:00,34.8,34.83,34.76,34.79,11842.0,29.9506,29.9764,29.9162,29.942,11842.0
2020-08-24 14:40:00,34.79,34.79,34.68,34.69,21105.0,29.942,29.942,29.8474,29.856,21105.0
2020-08-24 14:50:00,34.69,34.75,34.68,34.72,13057.0,29.856,29.9076,29.8474,29.8818,13057.0
2020-08-24 15:00:00,34.71,34.77,34.71,34.76,12354.0,29.8732,29.9248,29.8732,29.9162,12354.0
2020-08-24 15:10:00,34.76,34.76,34.72,34.72,15115.0,29.9162,29.9162,29.8818,29.8818,15115.0
2020-08-24 15:20:00,34.72,34.76,34.71,34.76,17673.0,29.8818,29.9162,29.8732,29.9162,17673.0
2020-08-24 15:30:00,34.75,34.76,34.71,34.73,24916.0,29.9076,29.9162,29.8732,29.8904,24916.0
2020-08-24 15:40:00,34.73,34.77,34.71,34.72,26716.0,29.8904,29.9248,29.8732,29.8818,26716.0
2020-08-24 15:50:00,34.72,34.73,34.66,34.7,108241.0,29.8818,29.8904,29.8301,29.8646,108241.0
2020-08-25 09:30:00,34.93,35.02,34.71,34.79,29749.0,30.0625,30.14,29.8732,29.942,29749.0
2020-08-25 09:40:00,34.78,34.85,34.73,34.73,9898.0,29.9334,29.9937,29.8904,29.8904,9898.0
2020-08-25 09:50:00,34.72,34.83,34.67,34.67,14121.0,29.8818,29.9764,29.8387,29.8387,14121.0
2020-08-25 10:00:00,34.65,34.66,34.59,34.59,30677.0,29.8215,29.8301,29.7699,29.7699,30677.0
2020-08-25 10:10:00,34.6,34.68,34.57,34.63,15124.0,29.7785,29.8474,29.7527,29.8043,15124.0
2020-08-25 10:20:00,34.63,34.69,34.61,34.65,14574.0,29.8043,29.856,29.7871,29.8215,14574.0
2020-08-25 10:30:00,34.64,34.65,34.58,34.63,11837.0,29.8129,29.8215,29.7613,29.8043,11837.0
2020-08-25 10:40:00,34.6,34.64,34.58,34.59,16046.0,29.7785,29.8129,29.7613,29.7699,16046.0
2020-08-25 10:50:00,34.59,34.62,34.51,34.51,9233.0,29.7699,29.7957,29.701,29.701,9233.0
2020-08-25 11:00:00,34.51,34.57,34.49,34.54,8256.0,29.701,29.7527,29.6838,29.7269,8256.0
2020-08-25 11:10:00,34.54,34.59,34.47,34.47,10543.0,29.7269,29.7699,29.6666,29.6666,10543.0
2020-08-25 11:20:00,34.44,34.54,34.44,34.54,8492.0,29.6408,29.7269,29.6408,29.7269,8492.0
2020-08-25 11:30:00,34.53,34.55,34.41,34.42,11869.0,29.7183,29.7355,29.615,29.6236,11869.0
2020-08-25 11:40:00,34.42,34.45,34.4,34.44,20147.0,29.6236,29.6494,29.6064,29.6408,20147.0
2020-08-25 11:50:00,34.43,34.54,34.43,34.48,10317.0,29.6322,29.7269,29.6322,29.6752,10317.0
2020-08-25 12:00:00,34.48,34.48,34.39,34.42,12721.0,29.6752,29.6752,29.5978,29.6236,12721.0
2020-08-25 12:10:00,34.42,34.43,34.38,34.42,13388.0,29.6236,29.6322,29.5892,29.6236,13388.0
2020-08-25 12:20:00,34.41,34.41,34.36,34.38,10967.0,29.615,29.615,29.5719,29.5892,10967.0
2020-08-25 12:30:00,34.38,34.44,34.33,34.38,15586.0,29.5892,29.6408,29.5461,29.5892,15586.0
2020-08-25 12:40:00,34.38,34.39,34.31,34.36,17953.0,29.5892,29.5978,29.5289,29.5719,17953.0
2020-08-25 12:50:00,34.36,34.36,34.29,34.31,8584.0,29.5719,29.5719,29.5117,29.5289,8584.0
2020-08-25 13:00:00,34.3,34.32,34.26,34.3,10517.0,29.5203,29.5375,29.4859,29.5203,10517.0
2020-08-25 13:10:00,34.3,34.38,34.29,34.35,11880.0,29.5203,29.5892,29.5117,29.5633,11880.0
2020-08-25 13:20:00,34.37,34.39,34.36,34.38,9296.0,29.5805,29.5978,29.5719,29.5892,9296.0
2020-08-25 13:30:00,34.38,34.4,34.35,34.35,20641.0,29.5892,29.6064,29.5633,29.5633,20641.0
2020-08-25 13:40:00,34.36,34.38,34.34,34.37,19505.0,29.5719,29.5892,29.5547,29.5805,19505.0
2020-08-25 13:50:00,34.37,34.39,34.34,34.34,23455.0,29.5805,29.5978,29.5547,29.5547,23455.0
2020-08-25 14:00:00,34.34,34.45,34.34,34.41,16156.0,29.5547,29.6494,29.5547,29.615,16156.0
2020-08-25 14:10:00,34.41,34.44,34.39,34.42,25527.0,29.615,29.6408,29.5978,29.6236,25527.0
2020-08-25 14:20:00,34.42,34.46,34.42,34.44,12407.0,29.6236,29.658,29.6236,29.6408,12407.0
2020-08-25 14:30:00,34.44,34.49,34.44,34.48,14768.0,29.6408,29.6838,29.6408,29.6752,14768.0
2020-08-25 14:40:00,34.48,34.49,34.42,34.44,16133.0,29.6752,29.6838,29.6236,29.6408,16133.0
2020-08-25 14:50:00,34.43,34.46,34.4,34.44,23898.0,29.6322,29.658,29.6064,29.6408,23898.0
2020-08-25 15:00:00,34.44,34.54,34.43,34.53,18609.0,29.6408,29.7269,29.6322,29.7183,18609.0
2020-08-25 15:10:00,34.53,34.53,34.47,34.51,21443.0,29.7183,29.7183,29.6666,29.701,21443.0
2020-08-25 15:20:00,34.5,34.58,34.48,34.57,15358.0,29.6924,29.7613,29.6752,29.7527,15358.0
2020-08-25 15:30:00,34.56,34.6,34.54,34.58,20521.0,29.7441,29.7785,29.7269,29.7613,20521.0
2020-08-25 15:40:00,34.57,34.6,34.54,34.59,20629.0,29.7527,29.7785,29.7269,29.7699,20629.0
2020-08-25 15:50:00,34.59,34.6,34.53,34.55,95967.0,29.7699,29.7785,29.7183,29.7355,95967.0
2020-08-26 09:30:00,34.35,34.35,33.84,33.93,46930.0,29.5633,29.5633,29.1244,29.2019,46930.0
2020-08-26 09:40:00,33.94,34.12,33.89,34.11,18317.0,29.2105,29.3654,29.1674,29.3568,18317.0
2020-08-26 09:50:00,34.12,34.27,34.07,34.13,11433.0,29.3654,29.4945,29.3224,29.374,11433.0
2020-08-26 10:00:00,34.14,34.21,34.08,34.15,11388.0,29.3826,29.4428,29.331,29.3912,11388.0
2020-08-26 10:10:00,34.15,34.15,33.99,34.0,7389.0,29.3912,29.3912,29.2535,29.2621,7389.0
2020-08-26 10:20:00,33.99,34.03,33.95,33.98,12252.0,29.2535,29.2879,29.2191,29.2449,12252.0
2020-08-26 10:30:00,33.97,34.0,33.91,34.0,15541.0,29.2363,29.2621,29.1847,29.2621,15541.0
2020-08-26 10:40:00,33.98,34.0,33.84,33.92,27761.0,29.2449,29.2621,29.1244,29.1933,27761.0
2020-08-26 10:50:00,33.91,33.98,33.86,33.97,26406.0,29.1847,29.2449,29.1416,29.2363,26406.0
2020-08-26 11:00:00,33.96,34.03,33.88,34.03,20717.0,29.2277,29.2879,29.1588,29.2879,20717.0
2020-08-26 11:10:00,34.03,34.08,33.95,33.97,9314.0,29.2879,29.331,29.2191,29.2363,9314.0
2020-08-26 11:20:00,33.97,33.98,33.89,33.91,10118.0,29.2363,29.2449,29.1674,29.1847,10118.0
2020-08-26 11:30:00,33.9,33.9,33.82,33.87,15331.0,29.176,29.176,29.1072,29.1502,15331.0
2020-08-26 11:40:00,33.86,33.9,33.82,33.9,9092.0,29.1416,29.176,29.1072,29.176,9092.0
2020-08-26 11:50:00,33.9,33.91,33.82,33.85,11834.0,29.176,29.1847,29.1072,29.133,11834.0
2020-08-26 12:00:00,33.86,33.9,33.85,33.89,9643.0,29.1416,29.176,29.133,29.1674,9643.0
2020-08-26 12:10:00,33.88,33.88,33.82,33.86,10089.0,29.1588,29.1588,29.1072,29.1416,10089.0
2020-08-26 12:20:00,33.87,33.94,33.83,33.92,29007.0,29.1502,29.2105,29.1158,29.1933,29007.0
2020-08-26 12:30:00,33.92,33.93,33.89,33.91,17487.0,29.1933,29.2019,29.1674,29.1847,17487.0
2020-08-26 12:40:00,33.92,33.96,33.91,33.94,32120.0,29.1933,29.2277,29.1847,29.2105,32120.0
2020-08-26 12:50:00,33.94,33.96,33.91,33.92,13748.0,29.2105,29.2277,29.1847,29.1933,13748.0
2020-08-26 13:00:00,33.92,33.93,33.9,33.91,7165.0,29.1933,29.2019,29.176,29.1847,7165.0
2020-08-26 13:10:00,33.91,33.91,33.83,33.85,13058.0,29.1847,29.1847,29.1158,29.133,13058.0
2020-08-26 13:20:00,33.85,33.86,33.8,33.81,12871.0,29.133,29.1416,29.09,29.0986,12871.0
2020-08-26 13:30:00,33.8,33.81,33.72,33.75,23152.0,29.09,29.0986,29.0211,29.0469,23152.0
2020-08-26 13:40:00,33.75,33.75,33.66,33.71,35459.0,29.0469,29.0469,28.9695,29.0125,35459.0
2020-08-26 13:50:00,33.71,33.72,33.6,33.61,20741.0,29.0125,29.0211,28.9178,28.9265,20741.0
2020-08-26 14:00:00,33.59,33.67,33.59,33.63,23830.0,28.9092,28.9781,28.9092,28.9437,23830.0
2020-08-26 14:10:00,33.64,33.64,33.57,33.61,31389.0,28.9523,28.9523,28.892,28.9265,31389.0
2020-08-26 14:20:00,33.61,33.66,33.59,33.62,30826.0,28.9265,28.9695,28.9092,28.9351,30826.0
2020-08-26 14:30:00,33.61,33.68,33.6,33.68,20454.0,28.9265,28.9867,28.9178,28.9867,20454.0
2020-08-26 14:40:00,33.68,33.77,33.68,33.75,15153.0,28.9867,29.0642,28.9867,29.0469,15153.0
2020-08-26 14:50:00,33.74,33.84,33.73,33.82,24211.0,29.0383,29.1244,29.0297,29.1072,24211.0
2020-08-26 15:00:00,33.81,33.9,33.79,33.89,18893.0,29.0986,29.176,29.0814,29.1674,18893.0
2020-08-26 15:10:00,33.89,33.96,33.89,33.95,20083.0,29.1674,29.2277,29.1674,29.2191,20083.0
2020-08-26 15:20:00,33.95,34.06,33.94,34.05,50936.0,29.2191,29.3137,29.2105,29.3051,50936.0
2020-08-26 15:30:00,34.05,34.06,33.97,34.02,27354.0,29.3051,29.3137,29.2363,29.2793,27354.0
2020-08-26 15:40:00,34.02,34.06,33.96,34.01,55425.0,29.2793,29.3137,29.2277,29.2707,55425.0
2020-08-26 15:50:00,34.0,34.0,33.9,33.94,182652.0,29.2621,29.2621,29.176,29.2105,182652.0
2020-08-27 09:30:00,33.95,34.1,33.93,34.03,43037.0,29.2191,29.3482,29.2019,29.2879,43037.0
2020-08-27 09:40:00,33.99,34.05,33.9,33.99,47812.0,29.2535,29.3051,29.176,29.2535,47812.0
2020-08-27 09:50:00,33.99,34.19,33.91,34.13,50983.0,29.2535,29.4256,29.1847,29.374,50983.0
2020-08-27 10:00:00,34.14,34.25,33.97,34.0,30346.0,29.3826,29.4773,29.2363,29.2621,30346.0
2020-08-27 10:10:00,34.0,34.05,33.92,33.95,16809.0,29.2621,29.3051,29.1933,29.2191,16809.0
2020-08-27 10:20:00,33.95,34.1,33.92,34.02,35445.0,29.2191,29.3482,29.1933,29.2793,35445.0
2020-08-27 10:30:00,34.02,34.1,34.01,34.08,19806.0,29.2793,29.3482,29.2707,29.331,19806.0
2020-08-27 10:40:00,34.08,34.08,33.83,33.88,53872.0,29.331,29.331,29.1158,29.1588,53872.0
2020-08-27 10:50:00,33.89,33.97,33.84,33.9,24369.0,29.1674,29.2363,29.1244,29.176,24369.0
2020-08-27 11:00:00,33.89,33.95,33.85,33.88,27358.0,29.1674,29.2191,29.133,29.1588,27358.0
2020-08-27 11:10:00,33.88,33.93,33.81,33.85,21037.0,29.1588,29.2019,29.0986,29.133,21037.0
2020-08-27 11:20:00,33.84,33.84,33.78,33.79,27003.0,29.1244,29.1244,29.0728,29.0814,27003.0
2020-08-27 11:30:00,33.8,33.88,33.79,33.79,32149.0,29.09,29.1588,29.0814,29.0814,32149.0
2020-08-27 11:40:00,33.79,33.84,33.76,33.83,21364.0,29.0814,29.1244,29.0556,29.1158,21364.0
2020-08-27 11:50:00,33.83,33.9,33.82,33.89,19396.0,29.1158,29.176,29.1072,29.1674,19396.0
2020-08-27 12:00:00,33.9,33.9,33.76,33.77,17868.0,29.176,29.176,29.0556,29.0642,17868.0
2020-08-27 12:10:00,33.77,33.79,33.62,33.71,42920.0,29.0642,29.0814,28.9351,29.0125,42920.0
2020-08-27 12:20:00,33.7,33.72,33.65,33.66,25826.0,29.0039,29.0211,28.9609,28.9695,25826.0
2020-08-27 12:30:00,33.66,33.68,33.6,33.61,26621.0,28.9695,28.9867,28.9178,28.9265,26621.0
2020-08-27 12:40:00,33.6,33.65,33.54,33.64,55521.0,28.9178,28.9609,28.8662,28.9523,55521.0
2020-08-27 12:50:00,33.64,33.7,33.61,33.67,24988.0,28.9523,29.0039,28.9265,28.9781,24988.0
2020-08-27 13:00:00,33.66,33.7,33.63,33.67,23564.0,28.9695,29.0039,28.9437,28.9781,23564.0
2020-08-27 13:10:00,33.67,33.75,33.66,33.72,29131.0,28.9781,29.0469,28.9695,29.0211,29131.0
2020-08-27 13:20:00,33.72,33.81,33.72,33.78,19060.0,29.0211,29.0986,29.0211,29.0728,19060.0
2020-08-27 13:30:00,33.78,33.79,33.61,33.61,38959.0,29.0728,29.0814,28.9265,28.9265,38959.0
2020-08-27 13:40:00,33.62,33.69,33.51,33.66,39562.0,28.9351,28.9953,28.8404,28.9695,39562.0
2020-08-27 13:50:00,33.66,33.7,33.6,33.68,33240.0,28.9695,29.0039,28.9178,28.9867,33240.0
2020-08-27 14:00:00,33.69,33.79,33.69,33.72,28234.0,28.9953,29.0814,28.9953,29.0211,28234.0
2020-08-27 14:10:00,33.72,33.8,33.71,33.77,29260.0,29.0211,29.09,29.0125,29.0642,29260.0
2020-08-27 14:20:00,33.77,33.78,33.73,33.75,51157.0,29.0642,29.0728,29.0297,29.0469,51157.0
2020-08-27 14:30:00,33.75,33.76,33.67,33.69,42401.0,29.0469,29.0556,28.9781,28.9953,42401.0
2020-08-27 14:40:00,33.68,33.71,33.64,33.7,22855.0,28.9867,29.0125,28.9523,29.0039,22855.0
2020-08-27 14:50:00,33.7,33.7,33.52,33.58,49545.0,29.0039,29.0039,28.849,28.9006,49545.0
2020-08-27 15:00:00,33.59,33.75,33.58,33.69,49365.0,28.9092,29.0469,28.9006,28.9953,49365.0
2020-08-27 15:10:00,33.7,33.7,33.62,33.67,31111.0,29.0039,29.0039,28.9351,28.9781,31111.0
2020-08-27 15:20:00,33.67,33.74,33.66,33.73,55984.0,28.9781,29.0383,28.9695,29.0297,55984.0
2020-08-27 15:30:00,33.73,33.8,33.73,33.73,82193.0,29.0297,29.09,29.0297,29.0297,82193.0
2020-08-27 15:40:00,33.74,33.76,33.71,33.73,87954.0,29.0383,29.0556,29.0125,29.0297,87954.0
2020-08-27 15:50:00,33.73,33.78,33.67,33.73,244317.0,29.0297,29.0728,28.9781,29.0297,244317.0
2020-08-28 09:30:00,33.73,33.82,33.69,33.77,42622.0,29.0297,29.1072,28.9953,29.0642,42622.0
2020-08-28 09:40:00,33.76,33.9,33.74,33.87,49465.0,29.0556,29.176,29.0383,29.1502,49465.0
2020-08-28 09:50:00,33.87,33.94,33.79,33.8,26076.0,29.1502,29.2105,29.0814,29.09,26076.0
2020-08-28 10:00:00,33.79,33.82,33.72,33.79,17856.0,29.0814,29.1072,29.0211,29.0814,17856.0
2020-08-28 10:10:00,33.81,33.86,33.73,33.76,15735.0,29.0986,29.1416,29.0297,29.0556,15735.0
2020-08-28 10:20:00,33.76,33.8,33.72,33.73,13617.0,29.0556,29.09,29.0211,29.0297,13617.0
2020-08-28 10:30:00,33.74,33.78,33.73,33.76,15637.0,29.0383,29.0728,29.0297,29.0556,15637.0
2020-08-28 10:40:00,33.78,33.85,33.78,33.84,23290.0,29.0728,29.133,29.0728,29.1244,23290.0
2020-08-28 10:50:00,33.84,33.84,33.75,33.77,17234.0,29.1244,29.1244,29.0469,29.0642,17234.0
2020-08-28 11:00:00,33.8,33.83,33.74,33.8,20331.0,29.09,29.1158,29.0383,29.09,20331.0
2020-08-28 11:10:00,33.79,33.84,33.78,33.8,7951.0,29.0814,29.1244,29.0728,29.09,7951.0
2020-08-28 11:20:00,33.8,33.81,33.69,33.69,19109.0,29.09,29.0986,28.9953,28.9953,19109.0
2020-08-28 11:30:00,33.7,33.71,33.62,33.71,15810.0,29.0039,29.0125,28.9351,29.0125,15810.0
2020-08-28 11:40:00,33.72,33.83,33.71,33.73,39668.0,29.0211,29.1158,29.0125,29.0297,39668.0
2020-08-28 11:50:00,33.73,33.78,33.71,33.77,82957.0,29.0297,29.0728,29.0125,29.0642,82957.0
2020-08-28 12:00:00,33.77,33.8,33.75,33.79,14406.0,29.0642,29.09,29.0469,29.0814,14406.0
2020-08-28 12:10:00,33.78,33.81,33.77,33.81,44679.0,29.0728,29.0986,29.0642,29.0986,44679.0
2020-08-28 12:20:00,33.81,33.83,33.79,33.79,9289.0,29.0986,29.1158,29.0814,29.0814,9289.0
2020-08-28 12:30:00,33.79,33.83,33.77,33.82,13151.0,29.0814,29.1158,29.0642,29.1072,13151.0
2020-08-28 12:40:00,33.82,33.89,33.82,33.89,17983.0,29.1072,29.1674,29.1072,29.1674,17983.0
2020-08-28 12:50:00,33.88,33.94,33.87,33.93,12115.0,29.1588,29.2105,29.1502,29.2019,12115.0
2020-08-28 13:00:00,33.94,34.01,33.94,34.01,11663.0,29.2105,29.2707,29.2105,29.2707,11663.0
2020-08-28 13:10:00,34.0,34.12,33.99,34.07,43856.0,29.2621,29.3654,29.2535,29.3224,43856.0
2020-08-28 13:20:00,34.09,34.1,34.05,34.07,12111.0,29.3396,29.3482,29.3051,29.3224,12111.0
2020-08-28 13:30:00,34.07,34.1,34.05,34.08,10669.0,29.3224,29.3482,29.3051,29.331,10669.0
2020-08-28 13:40:00,34.07,34.09,34.03,34.08,9974.0,29.3224,29.3396,29.2879,29.331,9974.0
2020-08-28 13:50:00,34.08,34.15,34.08,34.13,7981.0,29.331,29.3912,29.331,29.374,7981.0
2020-08-28 14:00:00,34.12,34.15,34.12,34.14,13210.0,29.3654,29.3912,29.3654,29.3826,13210.0
2020-08-28 14:10:00,34.14,34.19,34.12,34.18,19231.0,29.3826,29.4256,29.3654,29.417,19231.0
2020-08-28 14:20:00,34.19,34.21,34.18,34.2,9996.0,29.4256,29.4428,29.417,29.4342,9996.0
2020-08-28 14:30:00,34.2,34.22,34.19,34.2,16512.0,29.4342,29.4515,29.4256,29.4342,16512.0
2020-08-28 14:40:00,34.2,34.21,34.16,34.18,14283.0,29.4342,29.4428,29.3998,29.417,14283.0
2020-08-28 14:50:00,34.18,34.21,34.15,34.2,17204.0,29.417,29.4428,29.3912,29.4342,17204.0
2020-08-28 15:00:00,34.2,34.22,34.13,34.15,23901.0,29.4342,29.4515,29.374,29.3912,23901.0
2020-08-28 15:10:00,34.14,34.2,34.13,34.16,30793.0,29.3826,29.4342,29.374,29.3998,30793.0
2020-08-28 15:20:00,34.16,34.25,34.16,34.21,22669.0,29.3998,29.4773,29.3998,29.4428,22669.0
2020-08-28 15:30:00,34.21,34.26,34.19,34.22,34008.0,29.4428,29.4859,29.4256,29.4515,34008.0
2020-08-28 15:40:00,34.22,34.3,34.2,34.27,61190.0,29.4515,29.5203,29.4342,29.4945,61190.0
2020-08-28 15:50:00,34.25,34.33,34.19,34.29,168126.0,29.4773,29.5461,29.4256,29.5117,168126.0
2020-08-31 09:30:00,34.33,34.43,34.18,34.25,80312.0,29.5461,29.6322,29.417,29.4773,80312.0
2020-08-31 09:40:00,34.25,34.42,34.18,34.4,26412.0,29.4773,29.6236,29.417,29.6064,26412.0
2020-08-31 09:50:00,34.4,34.52,34.37,34.5,25719.0,29.6064,29.7096,29.5805,29.6924,25719.0
2020-08-31 10:00:00,34.48,34.55,34.45,34.52,18077.0,29.6752,29.7355,29.6494,29.7096,18077.0
2020-08-31 10:10:00,34.51,34.59,34.5,34.55,12005.0,29.701,29.7699,29.6924,29.7355,12005.0
2020-08-31 10:20:00,34.55,34.55,34.46,34.51,19051.0,29.7355,29.7355,29.658,29.701,19051.0
2020-08-31 10:30:00,34.52,34.71,34.52,34.69,26346.0,29.7096,29.8732,29.7096,29.856,26346.0
2020-08-31 10:40:00,34.68,34.68,34.59,34.61,14995.0,29.8474,29.8474,29.7699,29.7871,14995.0
2020-08-31 10:50:00,34.61,34.61,34.43,34.46,18360.0,29.7871,29.7871,29.6322,29.658,18360.0
2020-08-31 11:00:00,34.43,34.5,34.4,34.45,17411.0,29.6322,29.6924,29.6064,29.6494,17411.0
2020-08-31 11:10:00,34.45,34.54,34.44,34.54,35893.0,29.6494,29.7269,29.6408,29.7269,35893.0
2020-08-31 11:20:00,34.54,34.55,34.49,34.51,24893.0,29.7269,29.7355,29.6838,29.701,24893.0
2020-08-31 11:30:00,34.51,34.52,34.45,34.48,25130.0,29.701,29.7096,29.6494,29.6752,25130.0
2020-08-31 11:40:00,34.49,34.6,34.49,34.6,22275.0,29.6838,29.7785,29.6838,29.7785,22275.0
2020-08-31 11:50:00,34.59,34.63,34.57,34.59,13072.0,29.7699,29.8043,29.7527,29.7699,13072.0
2020-08-31 12:00:00,34.59,34.62,34.56,34.59,11482.0,29.7699,29.7957,29.7441,29.7699,11482.0
2020-08-31 12:10:00,34.59,34.6,34.51,34.52,15904.0,29.7699,29.7785,29.701,29.7096,15904.0
2020-08-31 12:20:00,34.5,34.5,34.43,34.47,9816.0,29.6924,29.6924,29.6322,29.6666,9816.0
2020-08-31 12:30:00,34.48,34.51,34.39,34.4,14474.0,29.6752,29.701,29.5978,29.6064,14474.0
2020-08-31 12:40:00,34.4,34.47,34.39,34.45,24344.0,29.6064,29.6666,29.5978,29.6494,24344.0
2020-08-31 12:50:00,34.45,34.48,34.43,34.48,15246.0,29.6494,29.6752,29.6322,29.6752,15246.0
2020-08-31 13:00:00,34.48,34.53,34.47,34.52,15594.0,29.6752,29.7183,29.6666,29.7096,15594.0
2020-08-31 13:10:00,34.51,34.57,34.51,34.55,12509.0,29.701,29.7527,29.701,29.7355,12509.0
2020-08-31 13:20:00,34.56,34.59,34.56,34.59,10299.0,29.7441,29.7699,29.7441,29.7699,10299.0
2020-08-31 13:30:00,34.58,34.58,34.52,34.55,13605.0,29.7613,29.7613,29.7096,29.7355,13605.0
2020-08-31 13:40:00,34.55,34.55,34.51,34.52,17124.0,29.7355,29.7355,29.701,29.7096,17124.0
2020-08-31 13:50:00,34.53,34.54,34.47,34.48,11391.0,29.7183,29.7269,29.6666,29.6752,11391.0
2020-08-31 14:00:00,34.48,34.49,34.46,34.48,15400.0,29.6752,29.6838,29.658,29.6752,15400.0
2020-08-31 14:10:00,34.48,34.48,34.39,34.46,17524.0,29.6752,29.6752,29.5978,29.658,17524.0
2020-08-31 14:20:00,34.45,34.48,34.44,34.44,12003.0,29.6494,29.6752,29.6408,29.6408,12003.0
2020-08-31 14:30:00,34.45,34.46,34.42,34.44,13689.0,29.6494,29.658,29.6236,29.6408,13689.0
2020-08-31 14:40:00,34.43,34.53,34.43,34.53,13901.0,29.6322,29.7183,29.6322,29.7183,13901.0
2020-08-31 14:50:00,34.54,34.59,34.5,34.59,19271.0,29.7269,29.7699,29.6924,29.7699,19271.0
2020-08-31 15:00:00,34.59,34.6,34.54,34.55,20419.0,29.7699,29.7785,29.7269,29.7355,20419.0
2020-08-31 15:10:00,34.55,34.56,34.52,34.54,21775.0,29.7355,29.7441,29.7096,29.7269,21775.0
2020-08-31 15:20:00,34.54,34.55,34.48,34.48,38317.0,29.7269,29.7355,29.6752,29.6752,38317.0
2020-08-31 15:30:00,34.48,34.51,34.43,34.48,63090.0,29.6752,29.701,29.6322,29.6752,63090.0
2020-08-31 15:40:00,34.47,34.5,34.44,34.48,97793.0,29.6666,29.6924,29.6408,29.6752,97793.0
2020-08-31 15:50:00,34.47,34.5,34.37,34.4,297789.0,29.6666,29.6924,29.5805,29.6064,297789.0
2020-09-01 09:30:00,34.33,34.33,34.01,34.07,23223.0,29.5461,29.5461,29.2707,29.3224,23223.0
2020-09-01 09:40:00,34.05,34.13,33.96,34.13,22765.0,29.3051,29.374,29.2277,29.374,22765.0
2020-09-01 09:50:00,34.14,34.14,33.93,33.94,28492.0,29.3826,29.3826,29.2019,29.2105,28492.0
2020-09-01 10:00:00,33.94,34.0,33.85,33.86,31781.0,29.2105,29.2621,29.133,29.1416,31781.0
2020-09-01 10:10:00,33.86,33.94,33.84,33.92,28261.0,29.1416,29.2105,29.1244,29.1933,28261.0
2020-09-01 10:20:00,33.92,34.0,33.91,34.0,20201.0,29.1933,29.2621,29.1847,29.2621,20201.0
2020-09-01 10:30:00,34.0,34.04,33.98,34.01,18448.0,29.2621,29.2965,29.2449,29.2707,18448.0
2020-09-01 10:40:00,34.02,34.13,34.02,34.1,15177.0,29.2793,29.374,29.2793,29.3482,15177.0
2020-09-01 10:50:00,34.09,34.14,34.07,34.14,16774.0,29.3396,29.3826,29.3224,29.3826,16774.0
2020-09-01 11:00:00,34.13,34.18,34.1,34.17,27140.0,29.374,29.417,29.3482,29.4084,27140.0
2020-09-01 11:10:00,34.17,34.2,34.1,34.14,12268.0,29.4084,29.4342,29.3482,29.3826,12268.0
2020-09-01 11:20:00,34.14,34.22,34.14,34.15,12513.0,29.3826,29.4515,29.3826,29.3912,12513.0
2020-09-01 11:30:00,34.15,34.17,34.11,34.11,23818.0,29.3912,29.4084,29.3568,29.3568,23818.0
2020-09-01 11:40:00,34.11,34.2,34.1,34.17,16890.0,29.3568,29.4342,29.3482,29.4084,16890.0
2020-09-01 11:50:00,34.18,34.28,34.17,34.23,24697.0,29.417,29.5031,29.4084,29.4601,24697.0
2020-09-01 12:00:00,34.22,34.36,34.2,34.36,24183.0,29.4515,29.5719,29.4342,29.5719,24183.0
2020-09-01 12:10:00,34.35,34.38,34.33,34.36,27803.0,29.5633,29.5892,29.5461,29.5719,27803.0
2020-09-01 12:20:00,34.36,34.38,34.3,34.36,22132.0,29.5719,29.5892,29.5203,29.5719,22132.0
2020-09-01 12:30:00,34.36,34.39,34.33,34.37,65181.0,29.5719,29.5978,29.5461,29.5805,65181.0
2020-09-01 12:40:00,34.38,34.46,34.37,34.45,21960.0,29.5892,29.658,29.5805,29.6494,21960.0
2020-09-01 12:50:00,34.45,34.47,34.36,34.45,24118.0,29.6494,29.6666,29.5719,29.6494,24118.0
2020-09-01 13:00:00,34.45,34.45,34.36,34.39,17782.0,29.6494,29.6494,29.5719,29.5978,17782.0
2020-09-01 13:10:00,34.4,34.4,34.33,34.35,16051.0,29.6064,29.6064,29.5461,29.5633,16051.0
2020-09-01 13:20:00,34.36,34.36,34.29,34.29,9527.0,29.5719,29.5719,29.5117,29.5117,9527.0
2020-09-01 13:30:00,34.29,34.3,34.25,34.27,21357.0,29.5117,29.5203,29.4773,29.4945,21357.0
2020-09-01 13:40:00,34.27,34.36,34.27,34.3,21524.0,29.4945,29.5719,29.4945,29.5203,21524.0
2020-09-01 13:50:00,34.3,34.33,34.3,34.32,11533.0,29.5203,29.5461,29.5203,29.5375,11533.0
2020-09-01 14:00:00,34.32,34.39,34.31,34.39,16728.0,29.5375,29.5978,29.5289,29.5978,16728.0
2020-09-01 14:10:00,34.39,34.4,34.31,34.34,24728.0,29.5978,29.6064,29.5289,29.5547,24728.0
2020-09-01 14:20:00,34.34,34.35,34.29,34.31,18089.0,29.5547,29.5633,29.5117,29.5289,18089.0
2020-09-01 14:30:00,34.31,34.33,34.29,34.32,17174.0,29.5289,29.5461,29.5117,29.5375,17174.0
2020-09-01 14:40:00,34.32,34.35,34.29,34.33,20540.0,29.5375,29.5633,29.5117,29.5461,20540.0
2020-09-01 14:50:00,34.34,34.35,34.28,34.32,25618.0,29.5547,29.5633,29.5031,29.5375,25618.0
2020-09-01 15:00:00,34.32,34.33,34.28,34.32,36801.0,29.5375,29.5461,29.5031,29.5375,36801.0
2020-09-01 15:10:00,34.32,34.32,34.28,34.3,52337.0,29.5375,29.5375,29.5031,29.5203,52337.0
2020-09-01 15:20:00,34.3,34.37,34.28,34.3,45612.0,29.5203,29.5805,29.5031,29.5203,45612.0
2020-09-01 15:30:00,34.31,34.33,34.24,34.26,139756.0,29.5289,29.5461,29.4687,29.4859,139756.0
2020-09-01 15:40:00,34.26,34.28,34.23,34.26,93798.0,29.4859,29.5031,29.4601,29.4859,93798.0
2020-09-01 15:50:00,34.25,34.25,34.16,34.18,348947.0,29.4773,29.4773,29.3998,29.417,348947.0
2020-09-02 09:30:00,34.25,34.25,34.01,34.2,41826.0,29.4773,29.4773,29.2707,29.4342,41826.0
2020-09-02 09:40:00,34.2,34.27,34.11,34.18,7792.0,29.4342,29.4945,29.3568,29.417,7792.0
2020-09-02 09:50:00,34.15,34.43,34.13,34.39,24758.0,29.3912,29.6322,29.374,29.5978,24758.0
2020-09-02 10:00:00,34.38,34.56,34.32,34.47,21823.0,29.5892,29.7441,29.5375,29.6666,21823.0
2020-09-02 10:10:00,34.49,34.58,34.44,34.48,12924.0,29.6838,29.7613,29.6408,29.6752,12924.0
2020-09-02 10:20:00,34.51,34.53,34.45,34.51,16242.0,29.701,29.7183,29.6494,29.701,16242.0
2020-09-02 10:30:00,34.51,34.79,34.51,34.73,45090.0,29.701,29.942,29.701,29.8904,45090.0
2020-09-02 10:40:00,34.75,34.78,34.69,34.7,22608.0,29.9076,29.9334,29.856,29.8646,22608.0
2020-09-02 10:50:00,34.71,34.85,34.71,34.85,13995.0,29.8732,29.9937,29.8732,29.9937,13995.0
2020-09-02 11:00:00,34.86,34.92,34.81,34.92,18282.0,30.0023,30.0539,29.9592,30.0539,18282.0
2020-09-02 11:10:00,34.89,34.99,34.88,34.99,19933.0,30.0281,30.1142,30.0195,30.1142,19933.0
2020-09-02 11:20:00,35.0,35.06,34.92,34.95,28754.0,30.1228,30.1744,30.0539,30.0797,28754.0
2020-09-02 11:30:00,34.95,35.09,34.95,35.07,16489.0,30.0797,30.2002,30.0797,30.183,16489.0
2020-09-02 11:40:00,35.07,35.08,35.02,35.05,18632.0,30.183,30.1916,30.14,30.1658,18632.0
2020-09-02 11:50:00,35.05,35.09,35.01,35.06,18266.0,30.1658,30.2002,30.1314,30.1744,18266.0
2020-09-02 12:00:00,35.05,35.19,35.05,35.19,33753.0,30.1658,30.2863,30.1658,30.2863,33753.0
2020-09-02 12:10:00,35.18,35.19,35.11,35.19,26303.0,30.2777,30.2863,30.2174,30.2863,26303.0
2020-09-02 12:20:00,35.19,35.21,35.15,35.17,20997.0,30.2863,30.3035,30.2519,30.2691,20997.0
2020-09-02 12:30:00,35.16,35.33,35.15,35.33,22858.0,30.2605,30.4068,30.2519,30.4068,22858.0
2020-09-02 12:40:00,35.33,35.36,35.27,35.31,14276.0,30.4068,30.4326,30.3551,30.3896,14276.0
2020-09-02 12:50:00,35.31,35.35,35.28,35.35,15652.0,30.3896,30.424,30.3637,30.424,15652.0
2020-09-02 13:00:00,35.35,35.36,35.27,35.29,15762.0,30.424,30.4326,30.3551,30.3723,15762.0
2020-09-02 13:10:00,35.29,35.3,35.24,35.29,15805.0,30.3723,30.381,30.3293,30.3723,15805.0
2020-09-02 13:20:00,35.29,35.31,35.26,35.27,16398.0,30.3723,30.3896,30.3465,30.3551,16398.0
2020-09-02 13:30:00,35.27,35.3,35.2,35.21,15964.0,30.3551,30.381,30.2949,30.3035,15964.0
2020-09-02 13:40:00,35.21,35.22,35.18,35.19,11143.0,30.3035,30.3121,30.2777,30.2863,11143.0
2020-09-02 13:50:00,35.19,35.21,35.14,35.16,8100.0,30.2863,30.3035,30.2433,30.2605,8100.0
2020-09-02 14:00:00,35.16,35.17,35.08,35.12,11704.0,30.2605,30.2691,30.1916,30.226,11704.0
2020-09-02 14:10:00,35.12,35.17,35.07,35.16,10678.0,30.226,30.2691,30.183,30.2605,10678.0
2020-09-02 14:20:00,35.17,35.21,35.14,35.2,21663.0,30.2691,30.3035,30.2433,30.2949,21663.0
2020-09-02 14:30:00,35.2,35.22,35.18,35.2,12416.0,30.2949,30.3121,30.2777,30.2949,12416.0
2020-09-02 14:40:00,35.21,35.32,35.2,35.31,17106.0,30.3035,30.3982,30.2949,30.3896,17106.0
2020-09-02 14:50:00,35.31,35.35,35.3,35.33,12773.0,30.3896,30.424,30.381,30.4068,12773.0
2020-09-02 15:00:00,35.33,35.37,35.32,35.32,21926.0,30.4068,30.4412,30.3982,30.3982,21926.0
2020-09-02 15:10:00,35.32,35.37,35.32,35.37,13776.0,30.3982,30.4412,30.3982,30.4412,13776.0
2020-09-02 15:20:00,35.36,35.37,35.33,35.33,12530.0,30.4326,30.4412,30.4068,30.4068,12530.0
2020-09-02 15:30:00,35.33,35.37,35.31,35.33,30144.0,30.4068,30.4412,30.3896,30.4068,30144.0
2020-09-02 15:40:00,35.33,35.49,35.32,35.49,41337.0,30.4068,30.5445,30.3982,30.5445,41337.0
2020-09-02 15:50:00,35.49,35.51,35.41,35.41,222396.0,30.5445,30.5617,30.4756,30.4756,222396.0
2020-09-03 09:30:00,35.6,36.0,35.56,35.88,81880.0,30.6391,30.9834,30.6047,30.8801,81880.0
2020-09-03 09:40:00,35.88,35.95,35.7,35.83,49455.0,30.8801,30.9404,30.7252,30.8371,49455.0
2020-09-03 09:50:00,35.82,35.83,35.6,35.74,93365.0,30.8285,30.8371,30.6391,30.7596,93365.0
2020-09-03 10:00:00,35.75,35.75,35.42,35.5,63878.0,30.7682,30.7682,30.4842,30.5531,63878.0
2020-09-03 10:10:00,35.51,35.68,35.48,35.61,36494.0,30.5617,30.708,30.5359,30.6478,36494.0
2020-09-03 10:20:00,35.63,35.75,35.57,35.71,54688.0,30.665,30.7682,30.6133,30.7338,54688.0
2020-09-03 10:30:00,35.7,35.7,35.36,35.44,133364.0,30.7252,30.7252,30.4326,30.5014,133364.0
2020-09-03 10:40:00,35.44,35.48,35.09,35.11,109698.0,30.5014,30.5359,30.2002,30.2174,109698.0
2020-09-03 10:50:00,35.09,35.16,34.96,35.13,91055.0,30.2002,30.2605,30.0883,30.2346,91055.0
2020-09-03 11:00:00,35.12,35.16,34.79,34.83,71577.0,30.226,30.2605,29.942,29.9764,71577.0
2020-09-03 11:10:00,34.82,34.89,34.45,34.45,79497.0,29.9678,30.0281,29.6494,29.6494,79497.0
2020-09-03 11:20:00,34.44,34.6,34.44,34.57,45092.0,29.6408,29.7785,29.6408,29.7527,45092.0
2020-09-03 11:30:00,34.53,34.66,34.48,34.6,24135.0,29.7183,29.8301,29.6752,29.7785,24135.0
2020-09-03 11:40:00,34.59,34.74,34.58,34.71,32413.0,29.7699,29.899,29.7613,29.8732,32413.0
2020-09-03 11:50:00,34.72,34.73,34.58,34.59,129714.0,29.8818,29.8904,29.7613,29.7699,129714.0
2020-09-03 12:00:00,34.59,34.6,34.49,34.53,43248.0,29.7699,29.7785,29.6838,29.7183,43248.0
2020-09-03 12:10:00,34.55,34.6,34.5,34.6,32545.0,29.7355,29.7785,29.6924,29.7785,32545.0
2020-09-03 12:20:00,34.57,34.57,34.5,34.52,19793.0,29.7527,29.7527,29.6924,29.7096,19793.0
2020-09-03 12:30:00,34.52,34.57,34.41,34.51,122897.0,29.7096,29.7527,29.615,29.701,122897.0
2020-09-03 12:40:00,34.5,34.51,34.33,34.33,15828.0,29.6924,29.701,29.5461,29.5461,15828.0
2020-09-03 12:50:00,34.33,34.38,34.25,34.25,30607.0,29.5461,29.5892,29.4773,29.4773,30607.0
2020-09-03 13:00:00,34.24,34.27,34.05,34.14,69269.0,29.4687,29.4945,29.3051,29.3826,69269.0
2020-09-03 13:10:00,34.14,34.22,34.0,34.03,29766.0,29.3826,29.4515,29.2621,29.2879,29766.0
2020-09-03 13:20:00,34.03,34.17,34.02,34.15,37809.0,29.2879,29.4084,29.2793,29.3912,37809.0
2020-09-03 13:30:00,34.14,34.16,34.01,34.13,69965.0,29.3826,29.3998,29.2707,29.374,69965.0
2020-09-03 13:40:00,34.14,34.18,34.08,34.1,71678.0,29.3826,29.417,29.331,29.3482,71678.0
2020-09-03 13:50:00,34.1,34.17,34.08,34.11,32740.0,29.3482,29.4084,29.331,29.3568,32740.0
2020-09-03 14:00:00,34.1,34.18,34.08,34.16,29465.0,29.3482,29.417,29.331,29.3998,29465.0
2020-09-03 14:10:00,34.16,34.21,34.06,34.09,32767.0,29.3998,29.4428,29.3137,29.3396,32767.0
2020-09-03 14:20:00,34.12,34.18,34.04,34.16,41611.0,29.3654,29.417,29.2965,29.3998,41611.0
2020-09-03 14:30:00,34.15,34.29,34.14,34.23,54069.0,29.3912,29.5117,29.3826,29.4601,54069.0
2020-09-03 14:40:00,34.23,34.27,34.19,34.24,125147.0,29.4601,29.4945,29.4256,29.4687,125147.0
2020-09-03 14:50:00,34.24,34.31,34.11,34.13,81194.0,29.4687,29.5289,29.3568,29.374,81194.0
2020-09-03 15:00:00,34.12,34.18,34.04,34.11,28421.0,29.3654,29.417,29.2965,29.3568,28421.0
2020-09-03 15:10:00,34.1,34.1,34.01,34.04,36002.0,29.3482,29.3482,29.2707,29.2965,36002.0
2020-09-03 15:20:00,34.04,34.09,33.99,34.08,101004.0,29.2965,29.3396,29.2535,29.331,101004.0
2020-09-03 15:30:00,34.08,34.22,34.07,34.15,128666.0,29.331,29.4515,29.3224,29.3912,128666.0
2020-09-03 15:40:00,34.15,34.18,34.01,34.02,121051.0,29.3912,29.417,29.2707,29.2793,121051.0
2020-09-03 15:50:00,34.0,34.27,33.95,34.23,245492.0,29.2621,29.4945,29.2191,29.4601,245492.0
2020-09-04 09:30:00,34.33,34.41,34.14,34.15,34183.0,29.5461,29.615,29.3826,29.3912,34183.0
2020-09-04 09:40:00,34.17,34.48,34.17,34.3,27904.0,29.4084,29.6752,29.4084,29.5203,27904.0
2020-09-04 09:50:00,34.3,34.35,34.17,34.33,35046.0,29.5203,29.5633,29.4084,29.5461,35046.0
2020-09-04 10:00:00,34.32,34.41,34.26,34.35,24082.0,29.5375,29.615,29.4859,29.5633,24082.0
2020-09-04 10:10:00,34.38,34.41,34.17,34.18,34641.0,29.5892,29.615,29.4084,29.417,34641.0
2020-09-04 10:20:00,34.15,34.24,34.04,34.07,48023.0,29.3912,29.4687,29.2965,29.3224,48023.0
2020-09-04 10:30:00,34.07,34.18,33.79,33.86,39206.0,29.3224,29.417,29.0814,29.1416,39206.0
2020-09-04 10:40:00,33.86,33.89,33.64,33.76,42879.0,29.1416,29.1674,28.9523,29.0556,42879.0
2020-09-04 10:50:00,33.75,33.84,33.64,33.73,40251.0,29.0469,29.1244,28.9523,29.0297,40251.0
2020-09-04 11:00:00,33.73,33.75,33.52,33.56,33671.0,29.0297,29.0469,28.849,28.8834,33671.0
2020-09-04 11:10:00,33.55,33.64,33.46,33.54,50047.0,28.8748,28.9523,28.7974,28.8662,50047.0
2020-09-04 11:20:00,33.52,33.52,33.22,33.3,33810.0,28.849,28.849,28.5908,28.6597,33810.0
2020-09-04 11:30:00,33.31,33.47,33.25,33.4,32387.0,28.6683,28.806,28.6166,28.7457,32387.0
2020-09-04 11:40:00,33.38,33.44,33.29,33.32,28126.0,28.7285,28.7801,28.651,28.6769,28126.0
2020-09-04 11:50:00,33.3,33.41,33.24,33.37,25943.0,28.6597,28.7543,28.608,28.7199,25943.0
2020-09-04 12:00:00,33.36,33.36,33.28,33.29,29732.0,28.7113,28.7113,28.6424,28.651,29732.0
2020-09-04 12:10:00,33.3,33.38,33.3,33.35,29185.0,28.6597,28.7285,28.6597,28.7027,29185.0
2020-09-04 12:20:00,33.36,33.57,33.32,33.56,22130.0,28.7113,28.892,28.6769,28.8834,22130.0
2020-09-04 12:30:00,33.58,33.59,33.46,33.53,15352.0,28.9006,28.9092,28.7974,28.8576,15352.0
2020-09-04 12:40:00,33.53,33.66,33.5,33.59,25076.0,28.8576,28.9695,28.8318,28.9092,25076.0
2020-09-04 12:50:00,33.59,33.7,33.52,33.7,141434.0,28.9092,29.0039,28.849,29.0039,141434.0
2020-09-04 13:00:00,33.7,33.7,33.6,33.61,19796.0,29.0039,29.0039,28.9178,28.9265,19796.0
2020-09-04 13:10:00,33.61,33.71,33.6,33.67,31357.0,28.9265,29.0125,28.9178,28.9781,31357.0
2020-09-04 13:20:00,33.66,33.74,33.66,33.7,26658.0,28.9695,29.0383,28.9695,29.0039,26658.0
2020-09-04 13:30:00,33.69,33.7,33.48,33.61,28285.0,28.9953,29.0039,28.8146,28.9265,28285.0
2020-09-04 13:40:00,33.59,33.6,33.54,33.55,16265.0,28.9092,28.9178,28.8662,28.8748,16265.0
2020-09-04 13:50:00,33.54,33.57,33.43,33.54,24578.0,28.8662,28.892,28.7715,28.8662,24578.0
2020-09-04 14:00:00,33.51,33.52,33.41,33.43,19915.0,28.8404,28.849,28.7543,28.7715,19915.0
2020-09-04 14:10:00,33.42,33.44,33.35,33.43,18077.0,28.7629,28.7801,28.7027,28.7715,18077.0
2020-09-04 14:20:00,33.42,33.48,33.38,33.48,13901.0,28.7629,28.8146,28.7285,28.8146,13901.0
2020-09-04 14:30:00,33.48,33.5,33.41,33.5,15703.0,28.8146,28.8318,28.7543,28.8318,15703.0
2020-09-04 14:40:00,33.5,33.67,33.49,33.65,30228.0,28.8318,28.9781,28.8232,28.9609,30228.0
2020-09-04 14:50:00,33.65,33.66,33.57,33.62,19992.0,28.9609,28.9695,28.892,28.9351,19992.0
2020-09-04 15:00:00,33.62,33.62,33.54,33.55,18434.0,28.9351,28.9351,28.8662,28.8748,18434.0
2020-09-04 15:10:00,33.55,33.69,33.5,33.67,27837.0,28.8748,28.9953,28.8318,28.9781,27837.0
2020-09-04 15:20:00,33.67,33.72,33.61,33.64,29344.0,28.9781,29.0211,28.9265,28.9523,29344.0
2020-09-04 15:30:00,33.65,33.66,33.47,33.47,48818.0,28.9609,28.9695,28.806,28.806,48818.0
2020-09-04 15:40:00,33.48,33.57,33.41,33.45,62198.0,28.8146,28.892,28.7543,28.7888,62198.0
2020-09-04 15:50:00,33.43,33.52,33.38,33.38,300080.0,28.7715,28.849,28.7285,28.7285,300080.0
2020-09-08 09:30:00,33.22,33.32,32.86,32.94,106251.0,28.5908,28.6769,28.281,28.3498,106251.0
2020-09-08 09:40:00,32.92,32.92,32.42,32.44,76586.0,28.3326,28.3326,27.9023,27.9195,76586.0
2020-09-08 09:50:00,32.43,32.62,32.39,32.54,39536.0,27.9109,28.0744,27.8765,28.0056,39536.0
2020-09-08 10:00:00,32.55,32.55,32.27,32.38,52885.0,28.0142,28.0142,27.7732,27.8679,52885.0
2020-09-08 10:10:00,32.38,32.42,32.33,32.33,50281.0,27.8679,27.9023,27.8248,27.8248,50281.0
2020-09-08 10:20:00,32.32,32.43,32.29,32.41,33767.0,27.8162,27.9109,27.7904,27.8937,33767.0
2020-09-08 10:30:00,32.41,32.46,32.31,32.43,37693.0,27.8937,27.9367,27.8076,27.9109,37693.0
2020-09-08 10:40:00,32.44,32.44,32.16,32.16,36252.0,27.9195,27.9195,27.6785,27.6785,36252.0
2020-09-08 10:50:00,32.17,32.28,32.16,32.17,23769.0,27.6871,27.7818,27.6785,27.6871,23769.0
2020-09-08 11:00:00,32.16,32.34,32.14,32.3,30254.0,27.6785,27.8334,27.6613,27.799,30254.0
2020-09-08 11:10:00,32.31,32.32,32.19,32.23,30842.0,27.8076,27.8162,27.7043,27.7388,30842.0
2020-09-08 11:20:00,32.23,32.25,32.06,32.08,40886.0,27.7388,27.756,27.5924,27.6097,40886.0
2020-09-08 11:30:00,32.08,32.14,32.01,32.13,39690.0,27.6097,27.6613,27.5494,27.6527,39690.0
2020-09-08 11:40:00,32.13,32.16,32.06,32.09,32818.0,27.6527,27.6785,27.5924,27.6183,32818.0
2020-09-08 11:50:00,32.08,32.1,32.02,32.06,33594.0,27.6097,27.6269,27.558,27.5924,33594.0
2020-09-08 12:00:00,32.06,32.13,32.06,32.13,22206.0,27.5924,27.6527,27.5924,27.6527,22206.0
2020-09-08 12:10:00,32.13,32.42,32.12,32.42,41104.0,27.6527,27.9023,27.6441,27.9023,41104.0
2020-09-08 12:20:00,32.43,32.53,32.41,32.44,52539.0,27.9109,27.997,27.8937,27.9195,52539.0
2020-09-08 12:30:00,32.44,32.45,32.37,32.38,25956.0,27.9195,27.9281,27.8592,27.8679,25956.0
2020-09-08 12:40:00,32.38,32.47,32.3,32.46,33166.0,27.8679,27.9453,27.799,27.9367,33166.0
2020-09-08 12:50:00,32.45,32.45,32.35,32.39,56974.0,27.9281,27.9281,27.842,27.8765,56974.0
2020-09-08 13:00:00,32.4,32.45,32.31,32.33,38065.0,27.8851,27.9281,27.8076,27.8248,38065.0
2020-09-08 13:10:00,32.32,32.5,32.31,32.44,63919.0,27.8162,27.9711,27.8076,27.9195,63919.0
2020-09-08 13:20:00,32.44,32.46,32.4,32.44,27726.0,27.9195,27.9367,27.8851,27.9195,27726.0
2020-09-08 13:30:00,32.43,32.45,32.38,32.43,38043.0,27.9109,27.9281,27.8679,27.9109,38043.0
2020-09-08 13:40:00,32.43,32.47,32.41,32.42,23662.0,27.9109,27.9453,27.8937,27.9023,23662.0
2020-09-08 13:50:00,32.42,32.46,32.4,32.41,22368.0,27.9023,27.9367,27.8851,27.8937,22368.0
2020-09-08 14:00:00,32.41,32.43,32.37,32.41,28219.0,27.8937,27.9109,27.8592,27.8937,28219.0
2020-09-08 14:10:00,32.41,32.44,32.3,32.33,26160.0,27.8937,27.9195,27.799,27.8248,26160.0
2020-09-08 14:20:00,32.32,32.33,32.24,32.24,27879.0,27.8162,27.8248,27.7474,27.7474,27879.0
2020-09-08 14:30:00,32.24,32.24,32.05,32.07,40358.0,27.7474,27.7474,27.5838,27.6011,40358.0
2020-09-08 14:40:00,32.07,32.09,31.89,32.06,86255.0,27.6011,27.6183,27.4461,27.5924,86255.0
2020-09-08 14:50:00,32.06,32.09,31.92,32.07,49539.0,27.5924,27.6183,27.472,27.6011,49539.0
2020-09-08 15:00:00,32.07,32.07,31.9,32.0,62623.0,27.6011,27.6011,27.4547,27.5408,62623.0
2020-09-08 15:10:00,32.0,32.09,31.96,32.0,48911.0,27.5408,27.6183,27.5064,27.5408,48911.0
2020-09-08 15:20:00,32.0,32.16,31.99,32.13,63934.0,27.5408,27.6785,27.5322,27.6527,63934.0
2020-09-08 15:30:00,32.13,32.17,32.05,32.15,88880.0,27.6527,27.6871,27.5838,27.6699,88880.0
2020-09-08 15:40:00,32.16,32.28,32.14,32.18,131908.0,27.6785,27.7818,27.6613,27.6957,131908.0
2020-09-08 15:50:00,32.17,32.17,31.92,31.96,472768.0,27.6871,27.6871,27.472,27.5064,472768.0
2020-09-09 09:30:00,32.27,32.55,32.19,32.55,48701.0,27.7732,28.0142,27.7043,28.0142,48701.0
2020-09-09 09:40:00,32.57,32.58,32.44,32.5,31369.0,28.0314,28.04,27.9195,27.9711,31369.0
2020-09-09 09:50:00,32.51,32.85,32.48,32.84,56537.0,27.9797,28.2724,27.9539,28.2638,56537.0
2020-09-09 10:00:00,32.86,32.88,32.67,32.7,48925.0,28.281,28.2982,28.1174,28.1433,48925.0
2020-09-09 10:10:00,32.68,32.87,32.6,32.83,46492.0,28.1261,28.2896,28.0572,28.2551,46492.0
2020-09-09 10:20:00,32.82,32.85,32.65,32.67,22359.0,28.2465,28.2724,28.1002,28.1174,22359.0
2020-09-09 10:30:00,32.64,32.67,32.46,32.51,26409.0,28.0916,28.1174,27.9367,27.9797,26409.0
2020-09-09 10:40:00,32.52,32.59,32.5,32.51,22459.0,27.9883,28.0486,27.9711,27.9797,22459.0
2020-09-09 10:50:00,32.5,32.54,32.47,32.49,19601.0,27.9711,28.0056,27.9453,27.9625,19601.0
2020-09-09 11:00:00,32.49,32.52,32.4,32.4,15066.0,27.9625,27.9883,27.8851,27.8851,15066.0
2020-09-09 11:10:00,32.38,32.39,32.31,32.31,17621.0,27.8679,27.8765,27.8076,27.8076,17621.0
2020-09-09 11:20:00,32.33,32.51,32.32,32.49,16703.0,27.8248,27.9797,27.8162,27.9625,16703.0
2020-09-09 11:30:00,32.48,32.54,32.39,32.4,14940.0,27.9539,28.0056,27.8765,27.8851,14940.0
2020-09-09 11:40:00,32.4,32.44,32.39,32.41,15993.0,27.8851,27.9195,27.8765,27.8937,15993.0
2020-09-09 11:50:00,32.42,32.47,32.41,32.44,33133.0,27.9023,27.9453,27.8937,27.9195,33133.0
2020-09-09 12:00:00,32.44,32.45,32.39,32.4,38189.0,27.9195,27.9281,27.8765,27.8851,38189.0
2020-09-09 12:10:00,32.41,32.43,32.37,32.4,31589.0,27.8937,27.9109,27.8592,27.8851,31589.0
2020-09-09 12:20:00,32.39,32.44,32.36,32.41,20694.0,27.8765,27.9195,27.8506,27.8937,20694.0
2020-09-09 12:30:00,32.41,32.47,32.41,32.47,29734.0,27.8937,27.9453,27.8937,27.9453,29734.0
2020-09-09 12:40:00,32.47,32.48,32.41,32.41,22665.0,27.9453,27.9539,27.8937,27.8937,22665.0
2020-09-09 12:50:00,32.42,32.47,32.38,32.43,13560.0,27.9023,27.9453,27.8679,27.9109,13560.0
2020-09-09 13:00:00,32.44,32.48,32.43,32.45,21006.0,27.9195,27.9539,27.9109,27.9281,21006.0
2020-09-09 13:10:00,32.46,32.54,32.46,32.52,26559.0,27.9367,28.0056,27.9367,27.9883,26559.0
2020-09-09 13:20:00,32.53,32.59,32.53,32.59,19780.0,27.997,28.0486,27.997,28.0486,19780.0
2020-09-09 13:30:00,32.59,32.69,32.59,32.66,23320.0,28.0486,28.1347,28.0486,28.1088,23320.0
2020-09-09 13:40:00,32.67,32.68,32.6,32.63,18318.0,28.1174,28.1261,28.0572,28.083,18318.0
2020-09-09 13:50:00,32.63,32.64,32.54,32.54,13592.0,28.083,28.0916,28.0056,28.0056,13592.0
2020-09-09 14:00:00,32.55,32.63,32.54,32.63,28761.0,28.0142,28.083,28.0056,28.083,28761.0
2020-09-09 14:10:00,32.63,32.64,32.55,32.55,12112.0,28.083,28.0916,28.0142,28.0142,12112.0
2020-09-09 14:20:00,32.55,32.59,32.53,32.56,15217.0,28.0142,28.0486,27.997,28.0228,15217.0
2020-09-09 14:30:00,32.57,32.65,32.57,32.63,33158.0,28.0314,28.1002,28.0314,28.083,33158.0
2020-09-09 14:40:00,32.64,32.67,32.62,32.64,13857.0,28.0916,28.1174,28.0744,28.0916,13857.0
2020-09-09 14:50:00,32.65,32.69,32.64,32.66,15420.0,28.1002,28.1347,28.0916,28.1088,15420.0
2020-09-09 15:00:00,32.66,32.69,32.64,32.66,20082.0,28.1088,28.1347,28.0916,28.1088,20082.0
2020-09-09 15:10:00,32.67,32.69,32.62,32.68,44723.0,28.1174,28.1347,28.0744,28.1261,44723.0
2020-09-09 15:20:00,32.69,32.72,32.63,32.65,24180.0,28.1347,28.1605,28.083,28.1002,24180.0
2020-09-09 15:30:00,32.65,32.68,32.51,32.53,51770.0,28.1002,28.1261,27.9797,27.997,51770.0
2020-09-09 15:40:00,32.53,32.54,32.42,32.46,69212.0,27.997,28.0056,27.9023,27.9367,69212.0
2020-09-09 15:50:00,32.46,32.47,32.3,32.37,292939.0,27.9367,27.9453,27.799,27.8592,292939.0
2020-09-10 09:30:00,32.25,32.45,31.85,31.9,46124.0,27.756,27.9281,27.4117,27.4547,46124.0
2020-09-10 09:40:00,31.91,32.18,31.91,32.16,34895.0,27.4633,27.6957,27.4633,27.6785,34895.0
2020-09-10 09:50:00,32.14,32.17,32.05,32.13,51836.0,27.6613,27.6871,27.5838,27.6527,51836.0
2020-09-10 10:00:00,32.13,32.19,32.01,32.03,51973.0,27.6527,27.7043,27.5494,27.5666,51973.0
2020-09-10 10:10:00,32.04,32.34,32.04,32.28,46211.0,27.5752,27.8334,27.5752,27.7818,46211.0
2020-09-10 10:20:00,32.28,32.29,32.18,32.2,21849.0,27.7818,27.7904,27.6957,27.7129,21849.0
2020-09-10 10:30:00,32.21,32.29,32.2,32.29,16828.0,27.7215,27.7904,27.7129,27.7904,16828.0
2020-09-10 10:40:00,32.28,32.3,32.05,32.14,26347.0,27.7818,27.799,27.5838,27.6613,26347.0
2020-09-10 10:50:00,32.14,32.18,31.95,31.96,39398.0,27.6613,27.6957,27.4978,27.5064,39398.0
2020-09-10 11:00:00,31.97,31.99,31.86,31.98,44289.0,27.515,27.5322,27.4203,27.5236,44289.0
2020-09-10 11:10:00,31.97,32.01,31.86,31.92,35000.0,27.515,27.5494,27.4203,27.472,35000.0
2020-09-10 11:20:00,31.93,32.01,31.91,31.93,21589.0,27.4806,27.5494,27.4633,27.4806,21589.0
2020-09-10 11:30:00,31.93,32.02,31.93,31.96,19279.0,27.4806,27.558,27.4806,27.5064,19279.0
2020-09-10 11:40:00,31.97,31.97,31.81,31.87,26207.0,27.515,27.515,27.3773,27.4289,26207.0
2020-09-10 11:50:00,31.89,31.89,31.76,31.82,28182.0,27.4461,27.4461,27.3343,27.3859,28182.0
2020-09-10 12:00:00,31.81,31.85,31.75,31.8,28803.0,27.3773,27.4117,27.3256,27.3687,28803.0
2020-09-10 12:10:00,31.79,31.82,31.68,31.68,17944.0,27.3601,27.3859,27.2654,27.2654,17944.0
2020-09-10 12:20:00,31.68,31.69,31.63,31.67,46779.0,27.2654,27.274,27.2224,27.2568,46779.0
2020-09-10 12:30:00,31.66,31.71,31.57,31.59,37886.0,27.2482,27.2912,27.1707,27.1879,37886.0
2020-09-10 12:40:00,31.57,31.69,31.57,31.66,27786.0,27.1707,27.274,27.1707,27.2482,27786.0
2020-09-10 12:50:00,31.66,31.79,31.65,31.77,17247.0,27.2482,27.3601,27.2396,27.3429,17247.0
2020-09-10 13:00:00,31.78,31.87,31.77,31.87,15521.0,27.3515,27.4289,27.3429,27.4289,15521.0
2020-09-10 13:10:00,31.87,31.88,31.8,31.88,15532.0,27.4289,27.4375,27.3687,27.4375,15532.0
2020-09-10 13:20:00,31.88,31.9,31.8,31.83,14372.0,27.4375,27.4547,27.3687,27.3945,14372.0
2020-09-10 13:30:00,31.84,31.92,31.83,31.86,15144.0,27.4031,27.472,27.3945,27.4203,15144.0
2020-09-10 13:40:00,31.86,31.92,31.83,31.91,16022.0,27.4203,27.472,27.3945,27.4633,16022.0
2020-09-10 13:50:00,31.92,31.94,31.82,31.84,18563.0,27.472,27.4892,27.3859,27.4031,18563.0
2020-09-10 14:00:00,31.84,31.95,31.83,31.89,22341.0,27.4031,27.4978,27.3945,27.4461,22341.0
2020-09-10 14:10:00,31.9,31.9,31.73,31.76,19900.0,27.4547,27.4547,27.3084,27.3343,19900.0
2020-09-10 14:20:00,31.76,31.77,31.55,31.55,36664.0,27.3343,27.3429,27.1535,27.1535,36664.0
2020-09-10 14:30:00,31.56,31.67,31.53,31.62,33407.0,27.1621,27.2568,27.1363,27.2138,33407.0
2020-09-10 14:40:00,31.61,31.64,31.49,31.63,43885.0,27.2052,27.231,27.1019,27.2224,43885.0
2020-09-10 14:50:00,31.63,31.66,31.5,31.57,66535.0,27.2224,27.2482,27.1105,27.1707,66535.0
2020-09-10 15:00:00,31.57,31.66,31.47,31.6,53207.0,27.1707,27.2482,27.0847,27.1965,53207.0
2020-09-10 15:10:00,31.59,31.59,31.39,31.39,55099.0,27.1879,27.1879,27.0158,27.0158,55099.0
2020-09-10 15:20:00,31.39,31.57,31.3,31.57,72681.0,27.0158,27.1707,26.9384,27.1707,72681.0
2020-09-10 15:30:00,31.55,31.6,31.52,31.6,88398.0,27.1535,27.1965,27.1277,27.1965,88398.0
2020-09-10 15:40:00,31.59,31.64,31.41,31.42,85621.0,27.1879,27.231,27.033,27.0416,85621.0
2020-09-10 15:50:00,31.4,31.48,31.36,31.38,266402.0,27.0244,27.0933,26.99,27.0072,266402.0
2020-09-11 09:30:00,31.5,31.63,31.47,31.52,49462.0,27.1105,27.2224,27.0847,27.1277,49462.0
2020-09-11 09:40:00,31.52,31.52,31.37,31.4,15309.0,27.1277,27.1277,26.9986,27.0244,15309.0
2020-09-11 09:50:00,31.41,31.45,31.24,31.24,18200.0,27.033,27.0675,26.8867,26.8867,18200.0
2020-09-11 10:00:00,31.25,31.31,31.19,31.3,22204.0,26.8953,26.947,26.8437,26.9384,22204.0
2020-09-11 10:10:00,31.32,31.34,31.15,31.18,28385.0,26.9556,26.9728,26.8093,26.8351,28385.0
2020-09-11 10:20:00,31.19,31.35,31.15,31.26,20894.0,26.8437,26.9814,26.8093,26.9039,20894.0
2020-09-11 10:30:00,31.27,31.33,31.24,31.3,14042.0,26.9125,26.9642,26.8867,26.9384,14042.0
2020-09-11 10:40:00,31.29,31.32,31.27,31.31,11412.0,26.9297,26.9556,26.9125,26.947,11412.0
2020-09-11 10:50:00,31.32,31.37,31.24,31.24,64494.0,26.9556,26.9986,26.8867,26.8867,64494.0
2020-09-11 11:00:00,31.24,31.3,31.22,31.27,14587.0,26.8867,26.9384,26.8695,26.9125,14587.0
2020-09-11 11:10:00,31.27,31.32,31.25,31.3,14569.0,26.9125,26.9556,26.8953,26.9384,14569.0
2020-09-11 11:20:00,31.28,31.29,31.2,31.29,15187.0,26.9211,26.9297,26.8523,26.9297,15187.0
2020-09-11 11:30:00,31.29,31.31,31.21,31.21,16250.0,26.9297,26.947,26.8609,26.8609,16250.0
2020-09-11 11:40:00,31.2,31.27,31.18,31.26,14462.0,26.8523,26.9125,26.8351,26.9039,14462.0
2020-09-11 11:50:00,31.25,31.34,31.25,31.33,5941.0,26.8953,26.9728,26.8953,26.9642,5941.0
2020-09-11 12:00:00,31.32,31.46,31.27,31.46,24527.0,26.9556,27.0761,26.9125,27.0761,24527.0
2020-09-11 12:10:00,31.46,31.49,31.42,31.49,17842.0,27.0761,27.1019,27.0416,27.1019,17842.0
2020-09-11 12:20:00,31.49,31.49,31.43,31.44,26550.0,27.1019,27.1019,27.0502,27.0588,26550.0
2020-09-11 12:30:00,31.43,31.43,31.39,31.43,31604.0,27.0502,27.0502,27.0158,27.0502,31604.0
2020-09-11 12:40:00,31.42,31.42,31.35,31.4,44345.0,27.0416,27.0416,26.9814,27.0244,44345.0
2020-09-11 12:50:00,31.38,31.44,31.35,31.38,11306.0,27.0072,27.0588,26.9814,27.0072,11306.0
2020-09-11 13:00:00,31.38,31.41,31.31,31.32,8766.0,27.0072,27.033,26.947,26.9556,8766.0
2020-09-11 13:10:00,31.31,31.34,31.25,31.3,22771.0,26.947,26.9728,26.8953,26.9384,22771.0
2020-09-11 13:20:00,31.32,31.33,31.26,31.28,10931.0,26.9556,26.9642,26.9039,26.9211,10931.0
2020-09-11 13:30:00,31.28,31.29,31.21,31.24,12578.0,26.9211,26.9297,26.8609,26.8867,12578.0
2020-09-11 13:40:00,31.23,31.26,31.19,31.22,23337.0,26.8781,26.9039,26.8437,26.8695,23337.0
2020-09-11 13:50:00,31.21,31.24,31.19,31.19,13769.0,26.8609,26.8867,26.8437,26.8437,13769.0
2020-09-11 14:00:00,31.19,31.26,31.16,31.25,16460.0,26.8437,26.9039,26.8179,26.8953,16460.0
2020-09-11 14:10:00,31.25,31.36,31.23,31.35,21814.0,26.8953,26.99,26.8781,26.9814,21814.0
2020-09-11 14:20:00,31.34,31.38,31.3,31.35,18921.0,26.9728,27.0072,26.9384,26.9814,18921.0
2020-09-11 14:30:00,31.35,31.4,31.34,31.4,15547.0,26.9814,27.0244,26.9728,27.0244,15547.0
2020-09-11 14:40:00,31.39,31.43,31.34,31.35,19932.0,27.0158,27.0502,26.9728,26.9814,19932.0
2020-09-11 14:50:00,31.35,31.39,31.32,31.38,26177.0,26.9814,27.0158,26.9556,27.0072,26177.0
2020-09-11 15:00:00,31.38,31.41,31.34,31.38,30687.0,27.0072,27.033,26.9728,27.0072,30687.0
2020-09-11 15:10:00,31.38,31.49,31.35,31.47,32725.0,27.0072,27.1019,26.9814,27.0847,32725.0
2020-09-11 15:20:00,31.47,31.65,31.46,31.63,56163.0,27.0847,27.2396,27.0761,27.2224,56163.0
2020-09-11 15:30:00,31.64,31.68,31.57,31.59,54528.0,27.231,27.2654,27.1707,27.1879,54528.0
2020-09-11 15:40:00,31.59,31.59,31.53,31.57,54834.0,27.1879,27.1879,27.1363,27.1707,54834.0
2020-09-11 15:50:00,31.56,31.63,31.49,31.6,253281.0,27.1621,27.2224,27.1019,27.1965,253281.0
2020-09-14 09:30:00,31.7,31.81,31.6,31.77,36301.0,27.2826,27.3773,27.1965,27.3429,36301.0
2020-09-14 09:40:00,31.79,31.9,31.74,31.77,27964.0,27.3601,27.4547,27.317,27.3429,27964.0
2020-09-14 09:50:00,31.78,31.8,31.63,31.67,24770.0,27.3515,27.3687,27.2224,27.2568,24770.0
2020-09-14 10:00:00,31.7,31.75,31.58,31.61,46465.0,27.2826,27.3256,27.1793,27.2052,46465.0
2020-09-14 10:10:00,31.59,31.59,31.44,31.48,36582.0,27.1879,27.1879,27.0588,27.0933,36582.0
2020-09-14 10:20:00,31.49,31.63,31.48,31.59,18438.0,27.1019,27.2224,27.0933,27.1879,18438.0
2020-09-14 10:30:00,31.59,31.69,31.54,31.55,18090.0,27.1879,27.274,27.1449,27.1535,18090.0
2020-09-14 10:40:00,31.56,31.64,31.56,31.62,19388.0,27.1621,27.231,27.1621,27.2138,19388.0
2020-09-14 10:50:00,31.62,31.62,31.4,31.4,22403.0,27.2138,27.2138,27.0244,27.0244,22403.0
2020-09-14 11:00:00,31.4,31.52,31.39,31.52,17842.0,27.0244,27.1277,27.0158,27.1277,17842.0
2020-09-14 11:10:00,31.52,31.6,31.52,31.57,18669.0,27.1277,27.1965,27.1277,27.1707,18669.0
2020-09-14 11:20:00,31.57,31.64,31.55,31.6,20672.0,27.1707,27.231,27.1535,27.1965,20672.0
2020-09-14 11:30:00,31.6,31.73,31.59,31.7,15550.0,27.1965,27.3084,27.1879,27.2826,15550.0
2020-09-14 11:40:00,31.69,31.69,31.62,31.62,13154.0,27.274,27.274,27.2138,27.2138,13154.0
2020-09-14 11:50:00,31.62,31.65,31.59,31.61,15742.0,27.2138,27.2396,27.1879,27.2052,15742.0
2020-09-14 12:00:00,31.6,31.71,31.59,31.71,22968.0,27.1965,27.2912,27.1879,27.2912,22968.0
2020-09-14 12:10:00,31.71,31.76,31.69,31.76,28730.0,27.2912,27.3343,27.274,27.3343,28730.0
2020-09-14 12:20:00,31.76,31.79,31.74,31.76,16410.0,27.3343,27.3601,27.317,27.3343,16410.0
2020-09-14 12:30:00,31.77,31.77,31.71,31.74,12647.0,27.3429,27.3429,27.2912,27.317,12647.0
2020-09-14 12:40:00,31.75,31.78,31.72,31.73,12665.0,27.3256,27.3515,27.2998,27.3084,12665.0
2020-09-14 12:50:00,31.73,31.74,31.66,31.69,17871.0,27.3084,27.317,27.2482,27.274,17871.0
2020-09-14 13:00:00,31.68,31.71,31.66,31.67,22842.0,27.2654,27.2912,27.2482,27.2568,22842.0
2020-09-14 13:10:00,31.66,31.67,31.63,31.64,27140.0,27.2482,27.2568,27.2224,27.231,27140.0
2020-09-14 13:20:00,31.64,31.66,31.61,31.64,21075.0,27.231,27.2482,27.2052,27.231,21075.0
2020-09-14 13:30:00,31.64,31.67,31.59,31.6,20566.0,27.231,27.2568,27.1879,27.1965,20566.0
2020-09-14 13:40:00,31.6,31.68,31.59,31.62,27097.0,27.1965,27.2654,27.1879,27.2138,27097.0
2020-09-14 13:50:00,31.62,31.69,31.61,31.69,19955.0,27.2138,27.274,27.2052,27.274,19955.0
2020-09-14 14:00:00,31.7,31.7,31.66,31.69,31275.0,27.2826,27.2826,27.2482,27.274,31275.0
2020-09-14 14:10:00,31.69,31.7,31.63,31.66,32122.0,27.274,27.2826,27.2224,27.2482,32122.0
2020-09-14 14:20:00,31.65,31.65,31.56,31.57,31068.0,27.2396,27.2396,27.1621,27.1707,31068.0
2020-09-14 14:30:00,31.56,31.6,31.5,31.51,47785.0,27.1621,27.1965,27.1105,27.1191,47785.0
2020-09-14 14:40:00,31.52,31.56,31.5,31.54,36494.0,27.1277,27.1621,27.1105,27.1449,36494.0
2020-09-14 14:50:00,31.54,31.59,31.48,31.56,45607.0,27.1449,27.1879,27.0933,27.1621,45607.0
2020-09-14 15:00:00,31.54,31.56,31.43,31.44,39796.0,27.1449,27.1621,27.0502,27.0588,39796.0
2020-09-14 15:10:00,31.43,31.46,31.38,31.44,42910.0,27.0502,27.0761,27.0072,27.0588,42910.0
2020-09-14 15:20:00,31.44,31.47,31.37,31.46,45681.0,27.0588,27.0847,26.9986,27.0761,45681.0
2020-09-14 15:30:00,31.47,31.5,31.41,31.5,38872.0,27.0847,27.1105,27.033,27.1105,38872.0
2020-09-14 15:40:00,31.5,31.57,31.48,31.57,48692.0,27.1105,27.1707,27.0933,27.1707,48692.0
2020-09-14 15:50:00,31.57,31.61,31.53,31.53,150702.0,27.1707,27.2052,27.1363,27.1363,150702.0
2020-09-15 09:30:00,31.67,31.8,31.4,31.49,50017.0,27.2568,27.3687,27.0244,27.1019,50017.0
2020-09-15 09:40:00,31.52,31.55,31.39,31.44,25804.0,27.1277,27.1535,27.0158,27.0588,25804.0
2020-09-15 09:50:00,31.46,31.48,31.36,31.38,25807.0,27.0761,27.0933,26.99,27.0072,25807.0
2020-09-15 10:00:00,31.39,31.43,31.18,31.19,84963.0,27.0158,27.0502,26.8351,26.8437,84963.0
2020-09-15 10:10:00,31.19,31.34,31.14,31.34,42321.0,26.8437,26.9728,26.8006,26.9728,42321.0
2020-09-15 10:20:00,31.34,31.34,31.24,31.28,16253.0,26.9728,26.9728,26.8867,26.9211,16253.0
2020-09-15 10:30:00,31.28,31.39,31.26,31.34,21997.0,26.9211,27.0158,26.9039,26.9728,21997.0
2020-09-15 10:40:00,31.33,31.59,31.27,31.59,40842.0,26.9642,27.1879,26.9125,27.1879,40842.0
2020-09-15 10:50:00,31.6,31.6,31.52,31.58,18145.0,27.1965,27.1965,27.1277,27.1793,18145.0
2020-09-15 11:00:00,31.56,31.57,31.47,31.47,19635.0,27.1621,27.1707,27.0847,27.0847,19635.0
2020-09-15 11:10:00,31.47,31.47,31.4,31.41,26360.0,27.0847,27.0847,27.0244,27.033,26360.0
2020-09-15 11:20:00,31.4,31.47,31.39,31.43,27039.0,27.0244,27.0847,27.0158,27.0502,27039.0
2020-09-15 11:30:00,31.43,31.43,31.33,31.37,15999.0,27.0502,27.0502,26.9642,26.9986,15999.0
2020-09-15 11:40:00,31.38,31.38,31.31,31.36,32992.0,27.0072,27.0072,26.947,26.99,32992.0
2020-09-15 11:50:00,31.35,31.42,31.34,31.4,20471.0,26.9814,27.0416,26.9728,27.0244,20471.0
2020-09-15 12:00:00,31.4,31.41,31.32,31.35,22184.0,27.0244,27.033,26.9556,26.9814,22184.0
2020-09-15 12:10:00,31.34,31.39,31.32,31.34,12331.0,26.9728,27.0158,26.9556,26.9728,12331.0
2020-09-15 12:20:00,31.34,31.36,31.29,31.34,35355.0,26.9728,26.99,26.9297,26.9728,35355.0
2020-09-15 12:30:00,31.33,31.37,31.31,31.36,81152.0,26.9642,26.9986,26.947,26.99,81152.0
2020-09-15 12:40:00,31.36,31.37,31.26,31.28,13937.0,26.99,26.9986,26.9039,26.9211,13937.0
2020-09-15 12:50:00,31.27,31.29,31.21,31.24,18701.0,26.9125,26.9297,26.8609,26.8867,18701.0
2020-09-15 13:00:00,31.25,31.29,31.22,31.27,19992.0,26.8953,26.9297,26.8695,26.9125,19992.0
2020-09-15 13:10:00,31.27,31.27,31.18,31.18,18655.0,26.9125,26.9125,26.8351,26.8351,18655.0
2020-09-15 13:20:00,31.19,31.23,31.17,31.21,18678.0,26.8437,26.8781,26.8265,26.8609,18678.0
2020-09-15 13:30:00,31.2,31.2,31.12,31.12,16343.0,26.8523,26.8523,26.7834,26.7834,16343.0
2020-09-15 13:40:00,31.12,31.12,31.04,31.08,40686.0,26.7834,26.7834,26.7146,26.749,40686.0
2020-09-15 13:50:00,31.07,31.09,31.0,31.05,25814.0,26.7404,26.7576,26.6802,26.7232,25814.0
2020-09-15 14:00:00,31.05,31.06,30.95,30.98,39157.0,26.7232,26.7318,26.6371,26.6629,39157.0
2020-09-15 14:10:00,30.98,31.01,30.9,30.91,19473.0,26.6629,26.6888,26.5941,26.6027,19473.0
2020-09-15 14:20:00,30.91,30.94,30.86,30.9,27988.0,26.6027,26.6285,26.5597,26.5941,27988.0
2020-09-15 14:30:00,30.89,30.92,30.82,30.85,40592.0,26.5855,26.6113,26.5252,26.5511,40592.0
2020-09-15 14:40:00,30.85,30.86,30.77,30.8,47446.0,26.5511,26.5597,26.4822,26.508,47446.0
2020-09-15 14:50:00,30.81,30.81,30.7,30.75,40052.0,26.5166,26.5166,26.422,26.465,40052.0
2020-09-15 15:00:00,30.74,30.74,30.67,30.7,38841.0,26.4564,26.4564,26.3961,26.422,38841.0
2020-09-15 15:10:00,30.7,30.71,30.66,30.67,20169.0,26.422,26.4306,26.3875,26.3961,20169.0
2020-09-15 15:20:00,30.68,30.68,30.55,30.58,69953.0,26.4048,26.4048,26.2929,26.3187,69953.0
2020-09-15 15:30:00,30.57,30.57,30.47,30.49,103513.0,26.3101,26.3101,26.224,26.2412,103513.0
2020-09-15 15:40:00,30.49,30.61,30.47,30.6,106431.0,26.2412,26.3445,26.224,26.3359,106431.0
2020-09-15 15:50:00,30.59,30.66,30.58,30.59,176393.0,26.3273,26.3875,26.3187,26.3273,176393.0
2020-09-16 09:30:00,30.6,30.8,30.58,30.65,43304.0,26.3359,26.508,26.3187,26.3789,43304.0
2020-09-16 09:40:00,30.65,30.73,30.57,30.73,37983.0,26.3789,26.4478,26.3101,26.4478,37983.0
2020-09-16 09:50:00,30.75,30.75,30.59,30.62,27209.0,26.465,26.465,26.3273,26.3531,27209.0
2020-09-16 10:00:00,30.6,30.63,30.52,30.62,32088.0,26.3359,26.3617,26.267,26.3531,32088.0
2020-09-16 10:10:00,30.61,30.77,30.58,30.76,23841.0,26.3445,26.4822,26.3187,26.4736,23841.0
2020-09-16 10:20:00,30.76,30.83,30.74,30.82,12384.0,26.4736,26.5338,26.4564,26.5252,12384.0
2020-09-16 10:30:00,30.83,30.86,30.78,30.86,10247.0,26.5338,26.5597,26.4908,26.5597,10247.0
2020-09-16 10:40:00,30.85,30.93,30.85,30.89,10688.0,26.5511,26.6199,26.5511,26.5855,10688.0
2020-09-16 10:50:00,30.89,30.98,30.88,30.96,13185.0,26.5855,26.6629,26.5769,26.6457,13185.0
2020-09-16 11:00:00,30.94,30.97,30.89,30.91,14266.0,26.6285,26.6543,26.5855,26.6027,14266.0
2020-09-16 11:10:00,30.91,30.94,30.87,30.93,19206.0,26.6027,26.6285,26.5683,26.6199,19206.0
2020-09-16 11:20:00,30.94,30.94,30.87,30.88,18663.0,26.6285,26.6285,26.5683,26.5769,18663.0
2020-09-16 11:30:00,30.87,30.87,30.78,30.78,12263.0,26.5683,26.5683,26.4908,26.4908,12263.0
2020-09-16 11:40:00,30.79,30.85,30.78,30.85,18525.0,26.4994,26.5511,26.4908,26.5511,18525.0
2020-09-16 11:50:00,30.85,30.92,30.84,30.89,10665.0,26.5511,26.6113,26.5425,26.5855,10665.0
2020-09-16 12:00:00,30.88,30.94,30.85,30.86,27456.0,26.5769,26.6285,26.5511,26.5597,27456.0
2020-09-16 12:10:00,30.87,30.92,30.83,30.91,15293.0,26.5683,26.6113,26.5338,26.6027,15293.0
2020-09-16 12:20:00,30.91,30.96,30.91,30.96,14955.0,26.6027,26.6457,26.6027,26.6457,14955.0
2020-09-16 12:30:00,30.95,31.07,30.94,31.05,21439.0,26.6371,26.7404,26.6285,26.7232,21439.0
2020-09-16 12:40:00,31.06,31.13,31.04,31.07,14826.0,26.7318,26.792,26.7146,26.7404,14826.0
2020-09-16 12:50:00,31.07,31.15,31.07,31.12,14012.0,26.7404,26.8093,26.7404,26.7834,14012.0
2020-09-16 13:00:00,31.12,31.15,31.11,31.15,14440.0,26.7834,26.8093,26.7748,26.8093,14440.0
2020-09-16 13:10:00,31.15,31.17,31.12,31.15,24298.0,26.8093,26.8265,26.7834,26.8093,24298.0
2020-09-16 13:20:00,31.15,31.19,31.15,31.19,14140.0,26.8093,26.8437,26.8093,26.8437,14140.0
2020-09-16 13:30:00,31.18,31.22,31.17,31.22,14271.0,26.8351,26.8695,26.8265,26.8695,14271.0
2020-09-16 13:40:00,31.21,31.23,31.18,31.23,8866.0,26.8609,26.8781,26.8351,26.8781,8866.0
2020-09-16 13:50:00,31.23,31.28,31.22,31.27,20070.0,26.8781,26.9211,26.8695,26.9125,20070.0
2020-09-16 14:00:00,31.26,31.31,31.23,31.3,17502.0,26.9039,26.947,26.8781,26.9384,17502.0
2020-09-16 14:10:00,31.3,31.4,31.29,31.4,16200.0,26.9384,27.0244,26.9297,27.0244,16200.0
2020-09-16 14:20:00,31.4,31.43,31.36,31.38,21376.0,27.0244,27.0502,26.99,27.0072,21376.0
2020-09-16 14:30:00,31.38,31.43,31.37,31.43,32761.0,27.0072,27.0502,26.9986,27.0502,32761.0
2020-09-16 14:40:00,31.43,31.44,31.3,31.37,50972.0,27.0502,27.0588,26.9384,26.9986,50972.0
2020-09-16 14:50:00,31.36,31.36,31.25,31.26,15236.0,26.99,26.99,26.8953,26.9039,15236.0
2020-09-16 15:00:00,31.28,31.33,31.14,31.14,33154.0,26.9211,26.9642,26.8006,26.8006,33154.0
2020-09-16 15:10:00,31.15,31.15,30.98,31.03,34307.0,26.8093,26.8093,26.6629,26.706,34307.0
2020-09-16 15:20:00,31.05,31.11,31.03,31.09,22567.0,26.7232,26.7748,26.706,26.7576,22567.0
2020-09-16 15:30:00,31.09,31.12,31.0,31.09,60574.0,26.7576,26.7834,26.6802,26.7576,60574.0
2020-09-16 15:40:00,31.09,31.16,31.01,31.12,66745.0,26.7576,26.8179,26.6888,26.7834,66745.0
2020-09-16 15:50:00,31.12,31.14,30.89,30.92,277091.0,26.7834,26.8006,26.5855,26.6113,277091.0
2020-09-17 09:30:00,30.56,30.56,30.06,30.27,66557.0,26.3015,26.3015,25.8711,26.0519,66557.0
2020-09-17 09:40:00,30.27,30.32,30.08,30.14,31184.0,26.0519,26.0949,25.8884,25.94,31184.0
2020-09-17 09:50:00,30.14,30.21,29.96,29.98,79516.0,25.94,26.0002,25.7851,25.8023,79516.0
2020-09-17 10:00:00,29.99,30.11,29.93,30.08,95710.0,25.8109,25.9142,25.7593,25.8884,95710.0
2020-09-17 10:10:00,30.07,30.29,30.06,30.28,31421.0,25.8798,26.0691,25.8711,26.0605,31421.0
2020-09-17 10:20:00,30.26,30.34,30.2,30.32,20005.0,26.0433,26.1121,25.9916,26.0949,20005.0
2020-09-17 10:30:00,30.31,30.37,30.22,30.23,50397.0,26.0863,26.1379,26.0089,26.0175,50397.0
2020-09-17 10:40:00,30.25,30.33,30.2,30.27,17713.0,26.0347,26.1035,25.9916,26.0519,17713.0
2020-09-17 10:50:00,30.28,30.28,30.12,30.17,49308.0,26.0605,26.0605,25.9228,25.9658,49308.0
2020-09-17 11:00:00,30.2,30.35,30.2,30.24,17649.0,25.9916,26.1207,25.9916,26.0261,17649.0
2020-09-17 11:10:00,30.23,30.3,30.21,30.27,28080.0,26.0175,26.0777,26.0002,26.0519,28080.0
2020-09-17 11:20:00,30.27,30.32,30.26,30.26,17679.0,26.0519,26.0949,26.0433,26.0433,17679.0
2020-09-17 11:30:00,30.26,30.28,30.24,30.26,14014.0,26.0433,26.0605,26.0261,26.0433,14014.0
2020-09-17 11:40:00,30.29,30.29,30.23,30.24,15823.0,26.0691,26.0691,26.0175,26.0261,15823.0
2020-09-17 11:50:00,30.24,30.27,30.21,30.26,34068.0,26.0261,26.0519,26.0002,26.0433,34068.0
2020-09-17 12:00:00,30.25,30.27,30.21,30.25,45578.0,26.0347,26.0519,26.0002,26.0347,45578.0
2020-09-17 12:10:00,30.25,30.43,30.22,30.28,72972.0,26.0347,26.1896,26.0089,26.0605,72972.0
2020-09-17 12:20:00,30.28,30.3,30.22,30.28,34221.0,26.0605,26.0777,26.0089,26.0605,34221.0
2020-09-17 12:30:00,30.28,30.43,30.26,30.43,15529.0,26.0605,26.1896,26.0433,26.1896,15529.0
2020-09-17 12:40:00,30.42,30.42,30.34,30.37,38348.0,26.181,26.181,26.1121,26.1379,38348.0
2020-09-17 12:50:00,30.36,30.4,30.34,30.35,19064.0,26.1293,26.1638,26.1121,26.1207,19064.0
2020-09-17 13:00:00,30.35,30.37,30.3,30.31,13236.0,26.1207,26.1379,26.0777,26.0863,13236.0
2020-09-17 13:10:00,30.32,30.33,30.27,30.28,20718.0,26.0949,26.1035,26.0519,26.0605,20718.0
2020-09-17 13:20:00,30.27,30.28,30.23,30.26,21786.0,26.0519,26.0605,26.0175,26.0433,21786.0
2020-09-17 13:30:00,30.26,30.26,30.2,30.25,19445.0,26.0433,26.0433,25.9916,26.0347,19445.0
2020-09-17 13:40:00,30.24,30.35,30.22,30.35,20416.0,26.0261,26.1207,26.0089,26.1207,20416.0
2020-09-17 13:50:00,30.34,30.39,30.31,30.33,35253.0,26.1121,26.1552,26.0863,26.1035,35253.0
2020-09-17 14:00:00,30.34,30.4,30.32,30.38,24744.0,26.1121,26.1638,26.0949,26.1466,24744.0
2020-09-17 14:10:00,30.38,30.4,30.35,30.36,20117.0,26.1466,26.1638,26.1207,26.1293,20117.0
2020-09-17 14:20:00,30.36,30.36,30.29,30.3,43388.0,26.1293,26.1293,26.0691,26.0777,43388.0
2020-09-17 14:30:00,30.25,30.31,30.25,30.29,15446.0,26.0347,26.0863,26.0347,26.0691,15446.0
2020-09-17 14:40:00,30.29,30.39,30.27,30.38,22301.0,26.0691,26.1552,26.0519,26.1466,22301.0
2020-09-17 14:50:00,30.38,30.42,30.32,30.41,94128.0,26.1466,26.181,26.0949,26.1724,94128.0
2020-09-17 15:00:00,30.42,30.42,30.29,30.36,26271.0,26.181,26.181,26.0691,26.1293,26271.0
2020-09-17 15:10:00,30.36,30.44,30.34,30.36,31982.0,26.1293,26.1982,26.1121,26.1293,31982.0
2020-09-17 15:20:00,30.36,30.39,30.32,30.37,28792.0,26.1293,26.1552,26.0949,26.1379,28792.0
2020-09-17 15:30:00,30.37,30.46,30.35,30.46,62340.0,26.1379,26.2154,26.1207,26.2154,62340.0
2020-09-17 15:40:00,30.47,30.5,30.4,30.48,56655.0,26.224,26.2498,26.1638,26.2326,56655.0
2020-09-17 15:50:00,30.47,30.55,30.46,30.54,197819.0,26.224,26.2929,26.2154,26.2843,197819.0
2020-09-18 09:30:00,30.41,30.57,30.31,30.31,267226.0,26.1724,26.3101,26.0863,26.0863,267226.0
2020-09-18 09:40:00,30.31,30.48,30.21,30.46,34164.0,26.0863,26.2326,26.0002,26.2154,34164.0
2020-09-18 09:50:00,30.49,30.5,30.33,30.38,16538.0,26.2412,26.2498,26.1035,26.1466,16538.0
2020-09-18 10:00:00,30.41,30.43,30.27,30.28,18046.0,26.1724,26.1896,26.0519,26.0605,18046.0
2020-09-18 10:10:00,30.25,30.25,30.13,30.14,28957.0,26.0347,26.0347,25.9314,25.94,28957.0
2020-09-18 10:20:00,30.14,30.21,30.1,30.17,19066.0,25.94,26.0002,25.9056,25.9658,19066.0
2020-09-18 10:30:00,30.16,30.17,29.99,30.0,34450.0,25.9572,25.9658,25.8109,25.8195,34450.0
2020-09-18 10:40:00,30.01,30.01,29.89,29.98,43306.0,25.8281,25.8281,25.7248,25.8023,43306.0
2020-09-18 10:50:00,30.0,30.09,29.97,30.04,27564.0,25.8195,25.897,25.7937,25.8539,27564.0
2020-09-18 11:00:00,30.04,30.1,30.02,30.1,34870.0,25.8539,25.9056,25.8367,25.9056,34870.0
2020-09-18 11:10:00,30.09,30.1,29.91,29.93,22463.0,25.897,25.9056,25.742,25.7593,22463.0
2020-09-18 11:20:00,29.93,30.2,29.91,30.2,83766.0,25.7593,25.9916,25.742,25.9916,83766.0
2020-09-18 11:30:00,30.2,30.23,30.13,30.16,35748.0,25.9916,26.0175,25.9314,25.9572,35748.0
2020-09-18 11:40:00,30.17,30.22,30.14,30.21,24774.0,25.9658,26.0089,25.94,26.0002,24774.0
2020-09-18 11:50:00,30.21,30.24,30.16,30.2,38252.0,26.0002,26.0261,25.9572,25.9916,38252.0
2020-09-18 12:00:00,30.21,30.32,30.19,30.26,70832.0,26.0002,26.0949,25.983,26.0433,70832.0
2020-09-18 12:10:00,30.25,30.28,30.2,30.23,40044.0,26.0347,26.0605,25.9916,26.0175,40044.0
2020-09-18 12:20:00,30.24,30.29,30.2,30.28,25443.0,26.0261,26.0691,25.9916,26.0605,25443.0
2020-09-18 12:30:00,30.27,30.29,30.23,30.26,21995.0,26.0519,26.0691,26.0175,26.0433,21995.0
2020-09-18 12:40:00,30.25,30.25,30.16,30.16,37055.0,26.0347,26.0347,25.9572,25.9572,37055.0
2020-09-18 12:50:00,30.15,30.21,30.13,30.15,33258.0,25.9486,26.0002,25.9314,25.9486,33258.0
2020-09-18 13:00:00,30.16,30.21,30.12,30.2,56739.0,25.9572,26.0002,25.9228,25.9916,56739.0
2020-09-18 13:10:00,30.21,30.23,30.15,30.17,33716.0,26.0002,26.0175,25.9486,25.9658,33716.0
2020-09-18 13:20:00,30.17,30.18,30.03,30.04,48483.0,25.9658,25.9744,25.8453,25.8539,48483.0
2020-09-18 13:30:00,30.02,30.02,29.91,30.0,43741.0,25.8367,25.8367,25.742,25.8195,43741.0
2020-09-18 13:40:00,30.01,30.02,29.9,29.93,25749.0,25.8281,25.8367,25.7334,25.7593,25749.0
2020-09-18 13:50:00,29.92,29.99,29.9,29.94,26386.0,25.7507,25.8109,25.7334,25.7679,26386.0
2020-09-18 14:00:00,29.94,29.94,29.85,29.87,34404.0,25.7679,25.7679,25.6904,25.7076,34404.0
2020-09-18 14:10:00,29.87,29.9,29.83,29.83,27977.0,25.7076,25.7334,25.6732,25.6732,27977.0
2020-09-18 14:20:00,29.84,29.96,29.83,29.94,43528.0,25.6818,25.7851,25.6732,25.7679,43528.0
2020-09-18 14:30:00,29.93,29.94,29.88,29.92,16467.0,25.7593,25.7679,25.7162,25.7507,16467.0
2020-09-18 14:40:00,29.93,29.94,29.87,29.91,22154.0,25.7593,25.7679,25.7076,25.742,22154.0
2020-09-18 14:50:00,29.9,29.95,29.89,29.94,23852.0,25.7334,25.7765,25.7248,25.7679,23852.0
2020-09-18 15:00:00,29.95,29.96,29.93,29.96,43818.0,25.7765,25.7851,25.7593,25.7851,43818.0
2020-09-18 15:10:00,29.96,29.98,29.91,29.94,27053.0,25.7851,25.8023,25.742,25.7679,27053.0
2020-09-18 15:20:00,29.94,30.02,29.89,30.02,30011.0,25.7679,25.8367,25.7248,25.8367,30011.0
2020-09-18 15:30:00,30.01,30.05,29.96,30.04,55479.0,25.8281,25.8625,25.7851,25.8539,55479.0
2020-09-18 15:40:00,30.04,30.08,29.96,29.96,119537.0,25.8539,25.8884,25.7851,25.7851,119537.0
2020-09-18 15:50:00,29.96,30.02,29.9,29.91,207345.0,25.7851,25.8367,25.7334,25.742,207345.0
2020-09-21 09:30:00,29.47,29.5,28.93,28.95,108843.0,25.3634,25.3892,24.8986,24.9158,108843.0
2020-09-21 09:40:00,28.92,29.04,28.77,29.02,73165.0,24.89,24.9933,24.7609,24.9761,73165.0
2020-09-21 09:50:00,29.02,29.24,28.98,29.2,33817.0,24.9761,25.1654,24.9416,25.131,33817.0
2020-09-21 10:00:00,29.2,29.29,29.09,29.18,37424.0,25.131,25.2084,25.0363,25.1138,37424.0
2020-09-21 10:10:00,29.17,29.27,29.15,29.21,36349.0,25.1052,25.1912,25.088,25.1396,36349.0
2020-09-21 10:20:00,29.2,29.32,29.17,29.31,44349.0,25.131,25.2343,25.1052,25.2257,44349.0
2020-09-21 10:30:00,29.32,29.37,29.22,29.37,31394.0,25.2343,25.2773,25.1482,25.2773,31394.0
2020-09-21 10:40:00,29.39,29.56,29.36,29.55,33282.0,25.2945,25.4408,25.2687,25.4322,33282.0
2020-09-21 10:50:00,29.54,29.6,29.45,29.45,52646.0,25.4236,25.4752,25.3462,25.3462,52646.0
2020-09-21 11:00:00,29.42,29.57,29.42,29.55,64597.0,25.3203,25.4494,25.3203,25.4322,64597.0
2020-09-21 11:10:00,29.56,29.57,29.44,29.46,16999.0,25.4408,25.4494,25.3375,25.3548,16999.0
2020-09-21 11:20:00,29.5,29.52,29.4,29.42,42048.0,25.3892,25.4064,25.3031,25.3203,42048.0
2020-09-21 11:30:00,29.42,29.47,29.35,29.38,19887.0,25.3203,25.3634,25.2601,25.2859,19887.0
2020-09-21 11:40:00,29.38,29.47,29.34,29.42,19544.0,25.2859,25.3634,25.2515,25.3203,19544.0
2020-09-21 11:50:00,29.42,29.44,29.36,29.38,24444.0,25.3203,25.3375,25.2687,25.2859,24444.0
2020-09-21 12:00:00,29.38,29.45,29.34,29.37,32922.0,25.2859,25.3462,25.2515,25.2773,32922.0
2020-09-21 12:10:00,29.37,29.38,29.29,29.35,18182.0,25.2773,25.2859,25.2084,25.2601,18182.0
2020-09-21 12:20:00,29.35,29.4,29.29,29.33,17123.0,25.2601,25.3031,25.2084,25.2429,17123.0
2020-09-21 12:30:00,29.31,29.35,29.27,29.31,19918.0,25.2257,25.2601,25.1912,25.2257,19918.0
2020-09-21 12:40:00,29.31,29.35,29.28,29.31,19626.0,25.2257,25.2601,25.1998,25.2257,19626.0
2020-09-21 12:50:00,29.3,29.31,29.26,29.29,28756.0,25.2171,25.2257,25.1826,25.2084,28756.0
2020-09-21 13:00:00,29.29,29.3,29.21,29.25,18357.0,25.2084,25.2171,25.1396,25.174,18357.0
2020-09-21 13:10:00,29.25,29.29,29.23,29.24,24599.0,25.174,25.2084,25.1568,25.1654,24599.0
2020-09-21 13:20:00,29.23,29.27,29.22,29.27,14802.0,25.1568,25.1912,25.1482,25.1912,14802.0
2020-09-21 13:30:00,29.27,29.27,29.16,29.18,20016.0,25.1912,25.1912,25.0966,25.1138,20016.0
2020-09-21 13:40:00,29.18,29.21,29.14,29.17,20436.0,25.1138,25.1396,25.0793,25.1052,20436.0
2020-09-21 13:50:00,29.17,29.18,29.11,29.13,31056.0,25.1052,25.1138,25.0535,25.0707,31056.0
2020-09-21 14:00:00,29.11,29.11,29.0,29.01,51278.0,25.0535,25.0535,24.9589,24.9675,51278.0
2020-09-21 14:10:00,29.02,29.05,28.95,28.98,41292.0,24.9761,25.0019,24.9158,24.9416,41292.0
2020-09-21 14:20:00,28.97,29.02,28.94,28.95,55144.0,24.933,24.9761,24.9072,24.9158,55144.0
2020-09-21 14:30:00,28.94,28.95,28.85,28.86,62429.0,24.9072,24.9158,24.8298,24.8384,62429.0
2020-09-21 14:40:00,28.86,28.87,28.75,28.78,60439.0,24.8384,24.847,24.7437,24.7695,60439.0
2020-09-21 14:50:00,28.78,28.87,28.76,28.83,52802.0,24.7695,24.847,24.7523,24.8125,52802.0
2020-09-21 15:00:00,28.84,28.96,28.81,28.96,43666.0,24.8212,24.9244,24.7953,24.9244,43666.0
2020-09-21 15:10:00,28.95,29.05,28.94,29.04,48800.0,24.9158,25.0019,24.9072,24.9933,48800.0
2020-09-21 15:20:00,29.04,29.12,29.04,29.08,53263.0,24.9933,25.0621,24.9933,25.0277,53263.0
2020-09-21 15:30:00,29.1,29.13,29.03,29.08,77908.0,25.0449,25.0707,24.9847,25.0277,77908.0
2020-09-21 15:40:00,29.09,29.1,28.96,28.97,85642.0,25.0363,25.0449,24.9244,24.933,85642.0
2020-09-21 15:50:00,28.97,29.15,28.97,29.15,243328.0,24.933,25.088,24.933,25.088,243328.0
2020-09-22 09:30:00,29.21,29.5,29.21,29.4,37119.0,25.1396,25.3892,25.1396,25.3031,37119.0
2020-09-22 09:40:00,29.37,29.5,29.26,29.26,23068.0,25.2773,25.3892,25.1826,25.1826,23068.0
2020-09-22 09:50:00,29.26,29.26,29.11,29.11,22946.0,25.1826,25.1826,25.0535,25.0535,22946.0
2020-09-22 10:00:00,29.1,29.21,29.09,29.14,27630.0,25.0449,25.1396,25.0363,25.0793,27630.0
2020-09-22 10:10:00,29.14,29.25,29.1,29.2,24565.0,25.0793,25.174,25.0449,25.131,24565.0
2020-09-22 10:20:00,29.2,29.23,29.06,29.13,46329.0,25.131,25.1568,25.0105,25.0707,46329.0
2020-09-22 10:30:00,29.14,29.17,29.05,29.1,18630.0,25.0793,25.1052,25.0019,25.0449,18630.0
2020-09-22 10:40:00,29.11,29.11,28.96,28.96,17667.0,25.0535,25.0535,24.9244,24.9244,17667.0
2020-09-22 10:50:00,28.92,29.0,28.83,28.83,22300.0,24.89,24.9589,24.8125,24.8125,22300.0
2020-09-22 11:00:00,28.84,28.87,28.81,28.87,22961.0,24.8212,24.847,24.7953,24.847,22961.0
2020-09-22 11:10:00,28.88,28.88,28.76,28.76,22589.0,24.8556,24.8556,24.7523,24.7523,22589.0
2020-09-22 11:20:00,28.76,28.81,28.73,28.81,33288.0,24.7523,24.7953,24.7265,24.7953,33288.0
2020-09-22 11:30:00,28.82,28.82,28.69,28.75,63042.0,24.8039,24.8039,24.6921,24.7437,63042.0
2020-09-22 11:40:00,28.77,28.84,28.75,28.77,50530.0,24.7609,24.8212,24.7437,24.7609,50530.0
2020-09-22 11:50:00,28.78,28.81,28.76,28.81,36154.0,24.7695,24.7953,24.7523,24.7953,36154.0
2020-09-22 12:00:00,28.82,28.84,28.75,28.76,25902.0,24.8039,24.8212,24.7437,24.7523,25902.0
2020-09-22 12:10:00,28.75,28.81,28.74,28.8,28838.0,24.7437,24.7953,24.7351,24.7867,28838.0
2020-09-22 12:20:00,28.8,28.8,28.73,28.74,22800.0,24.7867,24.7867,24.7265,24.7351,22800.0
2020-09-22 12:30:00,28.74,28.78,28.72,28.74,30361.0,24.7351,24.7695,24.7179,24.7351,30361.0
2020-09-22 12:40:00,28.75,28.75,28.65,28.66,15707.0,24.7437,24.7437,24.6576,24.6662,15707.0
2020-09-22 12:50:00,28.67,28.7,28.61,28.69,29297.0,24.6748,24.7007,24.6232,24.6921,29297.0
2020-09-22 13:00:00,28.7,28.75,28.66,28.75,32072.0,24.7007,24.7437,24.6662,24.7437,32072.0
2020-09-22 13:10:00,28.74,28.75,28.7,28.71,32300.0,24.7351,24.7437,24.7007,24.7093,32300.0
2020-09-22 13:20:00,28.71,28.79,28.7,28.78,34641.0,24.7093,24.7781,24.7007,24.7695,34641.0
2020-09-22 13:30:00,28.77,28.8,28.71,28.71,49846.0,24.7609,24.7867,24.7093,24.7093,49846.0
2020-09-22 13:40:00,28.72,28.82,28.71,28.82,68477.0,24.7179,24.8039,24.7093,24.8039,68477.0
2020-09-22 13:50:00,28.81,28.84,28.77,28.77,26235.0,24.7953,24.8212,24.7609,24.7609,26235.0
2020-09-22 14:00:00,28.78,28.9,28.77,28.88,107662.0,24.7695,24.8728,24.7609,24.8556,107662.0
2020-09-22 14:10:00,28.88,28.91,28.84,28.91,27066.0,24.8556,24.8814,24.8212,24.8814,27066.0
2020-09-22 14:20:00,28.91,28.91,28.81,28.82,35735.0,24.8814,24.8814,24.7953,24.8039,35735.0
2020-09-22 14:30:00,28.83,28.86,28.8,28.84,75950.0,24.8125,24.8384,24.7867,24.8212,75950.0
2020-09-22 14:40:00,28.83,28.93,28.81,28.92,32600.0,24.8125,24.8986,24.7953,24.89,32600.0
2020-09-22 14:50:00,28.92,28.93,28.82,28.84,26260.0,24.89,24.8986,24.8039,24.8212,26260.0
2020-09-22 15:00:00,28.84,28.92,28.83,28.88,29476.0,24.8212,24.89,24.8125,24.8556,29476.0
2020-09-22 15:10:00,28.88,28.9,28.82,28.87,24948.0,24.8556,24.8728,24.8039,24.847,24948.0
2020-09-22 15:20:00,28.87,28.9,28.83,28.87,26077.0,24.847,24.8728,24.8125,24.847,26077.0
2020-09-22 15:30:00,28.87,28.87,28.8,28.84,51522.0,24.847,24.847,24.7867,24.8212,51522.0
2020-09-22 15:40:00,28.84,28.9,28.84,28.9,57030.0,24.8212,24.8728,24.8212,24.8728,57030.0
2020-09-22 15:50:00,28.9,28.9,28.79,28.82,176468.0,24.8728,24.8728,24.7781,24.8039,176468.0
2020-09-23 09:30:00,28.97,29.22,28.91,29.12,54577.0,24.933,25.1482,24.8814,25.0621,54577.0
2020-09-23 09:40:00,29.12,29.19,28.98,29.17,25064.0,25.0621,25.1224,24.9416,25.1052,25064.0
2020-09-23 09:50:00,29.18,29.18,29.07,29.1,23125.0,25.1138,25.1138,25.0191,25.0449,23125.0
2020-09-23 10:00:00,29.1,29.11,29.02,29.07,33330.0,25.0449,25.0535,24.9761,25.0191,33330.0
2020-09-23 10:10:00,29.07,29.08,28.97,29.03,31762.0,25.0191,25.0277,24.933,24.9847,31762.0
2020-09-23 10:20:00,29.02,29.07,28.96,28.97,40868.0,24.9761,25.0191,24.9244,24.933,40868.0
2020-09-23 10:30:00,28.98,29.0,28.91,29.0,36658.0,24.9416,24.9589,24.8814,24.9589,36658.0
2020-09-23 10:40:00,28.99,29.04,28.97,29.01,37510.0,24.9503,24.9933,24.933,24.9675,37510.0
2020-09-23 10:50:00,29.0,29.04,28.98,29.0,17230.0,24.9589,24.9933,24.9416,24.9589,17230.0
2020-09-23 11:00:00,29.0,29.07,28.99,29.02,13437.0,24.9589,25.0191,24.9503,24.9761,13437.0
2020-09-23 11:10:00,29.02,29.03,28.95,28.99,20507.0,24.9761,24.9847,24.9158,24.9503,20507.0
2020-09-23 11:20:00,28.99,29.0,28.88,28.91,15252.0,24.9503,24.9589,24.8556,24.8814,15252.0
2020-09-23 11:30:00,28.93,29.0,28.89,28.99,16368.0,24.8986,24.9589,24.8642,24.9503,16368.0
2020-09-23 11:40:00,28.99,29.0,28.93,28.94,32673.0,24.9503,24.9589,24.8986,24.9072,32673.0
2020-09-23 11:50:00,28.95,28.95,28.85,28.87,28499.0,24.9158,24.9158,24.8298,24.847,28499.0
2020-09-23 12:00:00,28.86,28.88,28.8,28.8,33134.0,24.8384,24.8556,24.7867,24.7867,33134.0
2020-09-23 12:10:00,28.8,28.95,28.8,28.93,28607.0,24.7867,24.9158,24.7867,24.8986,28607.0
2020-09-23 12:20:00,28.93,28.93,28.88,28.92,16889.0,24.8986,24.8986,24.8556,24.89,16889.0
2020-09-23 12:30:00,28.92,28.97,28.9,28.97,14276.0,24.89,24.933,24.8728,24.933,14276.0
2020-09-23 12:40:00,28.97,28.99,28.92,28.94,16363.0,24.933,24.9503,24.89,24.9072,16363.0
2020-09-23 12:50:00,28.93,28.95,28.91,28.92,18880.0,24.8986,24.9158,24.8814,24.89,18880.0
2020-09-23 13:00:00,28.91,28.95,28.88,28.93,21522.0,24.8814,24.9158,24.8556,24.8986,21522.0
2020-09-23 13:10:00,28.93,28.94,28.89,28.94,16889.0,24.8986,24.9072,24.8642,24.9072,16889.0
2020-09-23 13:20:00,28.94,28.95,28.91,28.92,22038.0,24.9072,24.9158,24.8814,24.89,22038.0
2020-09-23 13:30:00,28.92,28.93,28.9,28.93,13154.0,24.89,24.8986,24.8728,24.8986,13154.0
2020-09-23 13:40:00,28.92,28.93,28.88,28.9,29369.0,24.89,24.8986,24.8556,24.8728,29369.0
2020-09-23 13:50:00,28.9,28.93,28.85,28.93,36991.0,24.8728,24.8986,24.8298,24.8986,36991.0
2020-09-23 14:00:00,28.93,28.93,28.84,28.84,21115.0,24.8986,24.8986,24.8212,24.8212,21115.0
2020-09-23 14:10:00,28.85,28.85,28.66,28.67,20126.0,24.8298,24.8298,24.6662,24.6748,20126.0
2020-09-23 14:20:00,28.67,28.69,28.61,28.63,33563.0,24.6748,24.6921,24.6232,24.6404,33563.0
2020-09-23 14:30:00,28.63,28.64,28.58,28.61,31252.0,24.6404,24.649,24.5974,24.6232,31252.0
2020-09-23 14:40:00,28.6,28.64,28.56,28.63,55469.0,24.6146,24.649,24.5802,24.6404,55469.0
2020-09-23 14:50:00,28.63,28.67,28.56,28.58,23505.0,24.6404,24.6748,24.5802,24.5974,23505.0
2020-09-23 15:00:00,28.58,28.61,28.53,28.55,36604.0,24.5974,24.6232,24.5544,24.5716,36604.0
2020-09-23 15:10:00,28.55,28.62,28.53,28.58,34176.0,24.5716,24.6318,24.5544,24.5974,34176.0
2020-09-23 15:20:00,28.57,28.63,28.53,28.61,38937.0,24.5888,24.6404,24.5544,24.6232,38937.0
2020-09-23 15:30:00,28.6,28.62,28.53,28.55,54965.0,24.6146,24.6318,24.5544,24.5716,54965.0
2020-09-23 15:40:00,28.55,28.57,28.5,28.56,108554.0,24.5716,24.5888,24.5285,24.5802,108554.0
2020-09-23 15:50:00,28.54,28.57,28.51,28.53,170464.0,24.563,24.5888,24.5371,24.5544,170464.0
2020-09-24 09:30:00,28.49,28.59,28.22,28.28,34424.0,24.5199,24.606,24.2876,24.3392,34424.0
2020-09-24 09:40:00,28.28,28.55,28.26,28.52,32861.0,24.3392,24.5716,24.322,24.5457,32861.0
2020-09-24 09:50:00,28.53,28.57,28.49,28.51,26449.0,24.5544,24.5888,24.5199,24.5371,26449.0
2020-09-24 10:00:00,28.51,28.7,28.51,28.66,30467.0,24.5371,24.7007,24.5371,24.6662,30467.0
2020-09-24 10:10:00,28.67,28.73,28.65,28.68,18700.0,24.6748,24.7265,24.6576,24.6834,18700.0
2020-09-24 10:20:00,28.67,28.72,28.64,28.65,28634.0,24.6748,24.7179,24.649,24.6576,28634.0
2020-09-24 10:30:00,28.66,28.66,28.43,28.44,43270.0,24.6662,24.6662,24.4683,24.4769,43270.0
2020-09-24 10:40:00,28.45,28.56,28.44,28.53,34932.0,24.4855,24.5802,24.4769,24.5544,34932.0
2020-09-24 10:50:00,28.53,28.59,28.46,28.56,26991.0,24.5544,24.606,24.4941,24.5802,26991.0
2020-09-24 11:00:00,28.56,28.61,28.5,28.55,30124.0,24.5802,24.6232,24.5285,24.5716,30124.0
2020-09-24 11:10:00,28.56,28.57,28.48,28.5,28427.0,24.5802,24.5888,24.5113,24.5285,28427.0
2020-09-24 11:20:00,28.5,28.57,28.48,28.51,28081.0,24.5285,24.5888,24.5113,24.5371,28081.0
2020-09-24 11:30:00,28.5,28.58,28.39,28.55,37080.0,24.5285,24.5974,24.4339,24.5716,37080.0
2020-09-24 11:40:00,28.56,28.69,28.56,28.69,25341.0,24.5802,24.6921,24.5802,24.6921,25341.0
2020-09-24 11:50:00,28.7,28.92,28.7,28.89,38919.0,24.7007,24.89,24.7007,24.8642,38919.0
2020-09-24 12:00:00,28.9,28.93,28.83,28.87,28244.0,24.8728,24.8986,24.8125,24.847,28244.0
2020-09-24 12:10:00,28.86,28.92,28.82,28.9,31064.0,24.8384,24.89,24.8039,24.8728,31064.0
2020-09-24 12:20:00,28.91,28.95,28.88,28.92,29281.0,24.8814,24.9158,24.8556,24.89,29281.0
2020-09-24 12:30:00,28.91,28.91,28.81,28.83,14505.0,24.8814,24.8814,24.7953,24.8125,14505.0
2020-09-24 12:40:00,28.83,28.86,28.79,28.84,14829.0,24.8125,24.8384,24.7781,24.8212,14829.0
2020-09-24 12:50:00,28.84,28.92,28.82,28.92,13891.0,24.8212,24.89,24.8039,24.89,13891.0
2020-09-24 13:00:00,28.91,29.01,28.91,28.99,40278.0,24.8814,24.9675,24.8814,24.9503,40278.0
2020-09-24 13:10:00,28.99,29.07,28.98,29.02,23525.0,24.9503,25.0191,24.9416,24.9761,23525.0
2020-09-24 13:20:00,29.03,29.11,28.99,29.05,29510.0,24.9847,25.0535,24.9503,25.0019,29510.0
2020-09-24 13:30:00,29.05,29.11,29.02,29.05,12909.0,25.0019,25.0535,24.9761,25.0019,12909.0
2020-09-24 13:40:00,29.05,29.09,29.01,29.05,18080.0,25.0019,25.0363,24.9675,25.0019,18080.0
2020-09-24 13:50:00,29.05,29.1,29.02,29.02,18453.0,25.0019,25.0449,24.9761,24.9761,18453.0
2020-09-24 14:00:00,29.03,29.06,28.95,28.99,29538.0,24.9847,25.0105,24.9158,24.9503,29538.0
2020-09-24 14:10:00,29.0,29.0,28.86,28.87,24453.0,24.9589,24.9589,24.8384,24.847,24453.0
2020-09-24 14:20:00,28.87,28.94,28.85,28.87,18015.0,24.847,24.9072,24.8298,24.847,18015.0
2020-09-24 14:30:00,28.88,28.95,28.86,28.94,37663.0,24.8556,24.9158,24.8384,24.9072,37663.0
2020-09-24 14:40:00,28.94,28.99,28.91,28.92,82419.0,24.9072,24.9503,24.8814,24.89,82419.0
2020-09-24 14:50:00,28.91,29.0,28.89,28.94,65792.0,24.8814,24.9589,24.8642,24.9072,65792.0
2020-09-24 15:00:00,28.94,28.99,28.93,28.96,34328.0,24.9072,24.9503,24.8986,24.9244,34328.0
2020-09-24 15:10:00,28.95,29.03,28.93,28.95,53493.0,24.9158,24.9847,24.8986,24.9158,53493.0
2020-09-24 15:20:00,28.95,28.95,28.81,28.81,37090.0,24.9158,24.9158,24.7953,24.7953,37090.0
2020-09-24 15:30:00,28.8,28.91,28.8,28.91,33185.0,24.7867,24.8814,24.7867,24.8814,33185.0
2020-09-24 15:40:00,28.89,28.99,28.88,28.9,52812.0,24.8642,24.9503,24.8556,24.8728,52812.0
2020-09-24 15:50:00,28.91,29.05,28.9,29.04,281230.0,24.8814,25.0019,24.8728,24.9933,281230.0
2020-09-25 09:30:00,28.83,28.99,28.74,28.89,24258.0,24.8125,24.9503,24.7351,24.8642,24258.0
2020-09-25 09:40:00,28.91,29.1,28.9,29.03,14256.0,24.8814,25.0449,24.8728,24.9847,14256.0
2020-09-25 09:50:00,29.0,29.15,28.99,29.11,21742.0,24.9589,25.088,24.9503,25.0535,21742.0
2020-09-25 10:00:00,29.1,29.16,29.03,29.04,19673.0,25.0449,25.0966,24.9847,24.9933,19673.0
2020-09-25 10:10:00,29.04,29.04,28.89,28.98,21906.0,24.9933,24.9933,24.8642,24.9416,21906.0
2020-09-25 10:20:00,29.0,29.09,28.98,29.06,16592.0,24.9589,25.0363,24.9416,25.0105,16592.0
2020-09-25 10:30:00,29.05,29.19,29.03,29.19,30313.0,25.0019,25.1224,24.9847,25.1224,30313.0
2020-09-25 10:40:00,29.2,29.29,29.14,29.22,41963.0,25.131,25.2084,25.0793,25.1482,41963.0
2020-09-25 10:50:00,29.22,29.23,29.14,29.17,27572.0,25.1482,25.1568,25.0793,25.1052,27572.0
2020-09-25 11:00:00,29.18,29.25,29.14,29.2,21534.0,25.1138,25.174,25.0793,25.131,21534.0
2020-09-25 11:10:00,29.19,29.24,29.14,29.17,15565.0,25.1224,25.1654,25.0793,25.1052,15565.0
2020-09-25 11:20:00,29.16,29.26,29.13,29.19,13464.0,25.0966,25.1826,25.0707,25.1224,13464.0
2020-09-25 11:30:00,29.21,29.27,29.2,29.27,11781.0,25.1396,25.1912,25.131,25.1912,11781.0
2020-09-25 11:40:00,29.27,29.29,29.15,29.18,15745.0,25.1912,25.2084,25.088,25.1138,15745.0
2020-09-25 11:50:00,29.17,29.21,29.14,29.14,12789.0,25.1052,25.1396,25.0793,25.0793,12789.0
2020-09-25 12:00:00,29.13,29.17,29.11,29.16,18088.0,25.0707,25.1052,25.0535,25.0966,18088.0
2020-09-25 12:10:00,29.14,29.15,29.09,29.1,12243.0,25.0793,25.088,25.0363,25.0449,12243.0
2020-09-25 12:20:00,29.09,29.16,29.07,29.16,41961.0,25.0363,25.0966,25.0191,25.0966,41961.0
2020-09-25 12:30:00,29.17,29.31,29.16,29.31,25680.0,25.1052,25.2257,25.0966,25.2257,25680.0
2020-09-25 12:40:00,29.3,29.32,29.28,29.31,11262.0,25.2171,25.2343,25.1998,25.2257,11262.0
2020-09-25 12:50:00,29.3,29.42,29.3,29.42,19962.0,25.2171,25.3203,25.2171,25.3203,19962.0
2020-09-25 13:00:00,29.41,29.41,29.32,29.36,13482.0,25.3117,25.3117,25.2343,25.2687,13482.0
2020-09-25 13:10:00,29.36,29.42,29.33,29.41,24529.0,25.2687,25.3203,25.2429,25.3117,24529.0
2020-09-25 13:20:00,29.41,29.44,29.33,29.35,18106.0,25.3117,25.3375,25.2429,25.2601,18106.0
2020-09-25 13:30:00,29.35,29.37,29.32,29.34,9519.0,25.2601,25.2773,25.2343,25.2515,9519.0
2020-09-25 13:40:00,29.35,29.42,29.35,29.38,12975.0,25.2601,25.3203,25.2601,25.2859,12975.0
2020-09-25 13:50:00,29.38,29.4,29.34,29.36,16469.0,25.2859,25.3031,25.2515,25.2687,16469.0
2020-09-25 14:00:00,29.36,29.4,29.36,29.38,13676.0,25.2687,25.3031,25.2687,25.2859,13676.0
2020-09-25 14:10:00,29.38,29.42,29.34,29.41,14320.0,25.2859,25.3203,25.2515,25.3117,14320.0
2020-09-25 14:20:00,29.42,29.45,29.4,29.42,13604.0,25.3203,25.3462,25.3031,25.3203,13604.0
2020-09-25 14:30:00,29.42,29.44,29.4,29.43,21766.0,25.3203,25.3375,25.3031,25.3289,21766.0
2020-09-25 14:40:00,29.42,29.49,29.42,29.46,21490.0,25.3203,25.3806,25.3203,25.3548,21490.0
2020-09-25 14:50:00,29.45,29.52,29.44,29.51,17558.0,25.3462,25.4064,25.3375,25.3978,17558.0
2020-09-25 15:00:00,29.51,29.58,29.51,29.58,23631.0,25.3978,25.458,25.3978,25.458,23631.0
2020-09-25 15:10:00,29.59,29.61,29.55,29.59,45642.0,25.4666,25.4839,25.4322,25.4666,45642.0
2020-09-25 15:20:00,29.6,29.62,29.57,29.61,27646.0,25.4752,25.4925,25.4494,25.4839,27646.0
2020-09-25 15:30:00,29.6,29.6,29.48,29.5,71561.0,25.4752,25.4752,25.372,25.3892,71561.0
2020-09-25 15:40:00,29.5,29.55,29.46,29.54,86507.0,25.3892,25.4322,25.3548,25.4236,86507.0
2020-09-25 15:50:00,29.54,29.55,29.48,29.51,205634.0,25.4236,25.4322,25.372,25.3978,205634.0
2020-09-28 09:30:00,29.85,29.89,29.64,29.71,42452.0,25.6904,25.7248,25.5097,25.5699,42452.0
2020-09-28 09:40:00,29.7,29.74,29.63,29.72,12941.0,25.5613,25.5957,25.5011,25.5785,12941.0
2020-09-28 09:50:00,29.71,29.77,29.58,29.65,20616.0,25.5699,25.6216,25.458,25.5183,20616.0
2020-09-28 10:00:00,29.65,29.66,29.6,29.65,14182.0,25.5183,25.5269,25.4752,25.5183,14182.0
2020-09-28 10:10:00,29.65,29.7,29.63,29.68,12652.0,25.5183,25.5613,25.5011,25.5441,12652.0
2020-09-28 10:20:00,29.69,29.88,29.69,29.83,16374.0,25.5527,25.7162,25.5527,25.6732,16374.0
2020-09-28 10:30:00,29.82,29.9,29.74,29.75,17430.0,25.6646,25.7334,25.5957,25.6043,17430.0
2020-09-28 10:40:00,29.75,29.8,29.66,29.71,22642.0,25.6043,25.6474,25.5269,25.5699,22642.0
2020-09-28 10:50:00,29.71,29.8,29.67,29.8,30721.0,25.5699,25.6474,25.5355,25.6474,30721.0
2020-09-28 11:00:00,29.81,29.84,29.74,29.76,10194.0,25.656,25.6818,25.5957,25.613,10194.0
2020-09-28 11:10:00,29.77,29.79,29.72,29.76,9893.0,25.6216,25.6388,25.5785,25.613,9893.0
2020-09-28 11:20:00,29.77,29.82,29.75,29.79,11519.0,25.6216,25.6646,25.6043,25.6388,11519.0
2020-09-28 11:30:00,29.8,29.87,29.79,29.87,10461.0,25.6474,25.7076,25.6388,25.7076,10461.0
2020-09-28 11:40:00,29.88,29.93,29.86,29.91,16303.0,25.7162,25.7593,25.699,25.742,16303.0
2020-09-28 11:50:00,29.91,29.93,29.88,29.92,9678.0,25.742,25.7593,25.7162,25.7507,9678.0
2020-09-28 12:00:00,29.91,29.92,29.87,29.91,10692.0,25.742,25.7507,25.7076,25.742,10692.0
2020-09-28 12:10:00,29.91,29.96,29.9,29.91,13271.0,25.742,25.7851,25.7334,25.742,13271.0
2020-09-28 12:20:00,29.91,29.99,29.91,29.99,16636.0,25.742,25.8109,25.742,25.8109,16636.0
2020-09-28 12:30:00,29.99,29.99,29.92,29.95,21100.0,25.8109,25.8109,25.7507,25.7765,21100.0
2020-09-28 12:40:00,29.96,30.04,29.96,30.02,12241.0,25.7851,25.8539,25.7851,25.8367,12241.0
2020-09-28 12:50:00,30.03,30.09,30.03,30.05,34760.0,25.8453,25.897,25.8453,25.8625,34760.0
2020-09-28 13:00:00,30.05,30.05,29.97,29.98,7743.0,25.8625,25.8625,25.7937,25.8023,7743.0
2020-09-28 13:10:00,30.0,30.07,29.99,30.01,14345.0,25.8195,25.8798,25.8109,25.8281,14345.0
2020-09-28 13:20:00,30.02,30.02,29.95,29.96,12014.0,25.8367,25.8367,25.7765,25.7851,12014.0
2020-09-28 13:30:00,29.96,30.01,29.95,30.01,11592.0,25.7851,25.8281,25.7765,25.8281,11592.0
2020-09-28 13:40:00,30.01,30.08,30.01,30.06,23751.0,25.8281,25.8884,25.8281,25.8711,23751.0
2020-09-28 13:50:00,30.06,30.07,30.02,30.03,21008.0,25.8711,25.8798,25.8367,25.8453,21008.0
2020-09-28 14:00:00,30.02,30.02,29.95,29.96,14472.0,25.8367,25.8367,25.7765,25.7851,14472.0
2020-09-28 14:10:00,29.97,30.0,29.95,29.97,26393.0,25.7937,25.8195,25.7765,25.7937,26393.0
2020-09-28 14:20:00,29.97,29.97,29.89,29.89,12603.0,25.7937,25.7937,25.7248,25.7248,12603.0
2020-09-28 14:30:00,29.9,29.94,29.89,29.93,18060.0,25.7334,25.7679,25.7248,25.7593,18060.0
2020-09-28 14:40:00,29.93,29.93,29.87,29.87,10231.0,25.7593,25.7593,25.7076,25.7076,10231.0
2020-09-28 14:50:00,29.88,29.91,29.86,29.91,7615.0,25.7162,25.742,25.699,25.742,7615.0
2020-09-28 15:00:00,29.9,29.9,29.83,29.86,19121.0,25.7334,25.7334,25.6732,25.699,19121.0
2020-09-28 15:10:00,29.86,29.89,29.83,29.84,12548.0,25.699,25.7248,25.6732,25.6818,12548.0
2020-09-28 15:20:00,29.84,29.87,29.81,29.87,17138.0,25.6818,25.7076,25.656,25.7076,17138.0
2020-09-28 15:30:00,29.87,29.87,29.8,29.86,40325.0,25.7076,25.7076,25.6474,25.699,40325.0
2020-09-28 15:40:00,29.86,29.88,29.66,29.68,134651.0,25.699,25.7162,25.5269,25.5441,134651.0
2020-09-28 15:50:00,29.67,29.68,29.48,29.53,568555.0,25.5355,25.5441,25.372,25.415,568555.0
2020-09-29 09:30:00,29.76,30.05,29.76,29.92,47698.0,25.613,25.8625,25.613,25.7507,47698.0
2020-09-29 09:40:00,29.89,29.9,29.76,29.83,27074.0,25.7248,25.7334,25.613,25.6732,27074.0
2020-09-29 09:50:00,29.82,29.86,29.65,29.71,59866.0,25.6646,25.699,25.5183,25.5699,59866.0
2020-09-29 10:00:00,29.7,29.91,29.66,29.91,30436.0,25.5613,25.742,25.5269,25.742,30436.0
2020-09-29 10:10:00,29.93,30.07,29.9,29.97,33849.0,25.7593,25.8798,25.7334,25.7937,33849.0
2020-09-29 10:20:00,29.97,30.03,29.9,29.9,52703.0,25.7937,25.8453,25.7334,25.7334,52703.0
2020-09-29 10:30:00,29.89,29.97,29.84,29.86,19240.0,25.7248,25.7937,25.6818,25.699,19240.0
2020-09-29 10:40:00,29.84,29.94,29.84,29.9,35329.0,25.6818,25.7679,25.6818,25.7334,35329.0
2020-09-29 10:50:00,29.9,29.91,29.79,29.86,31334.0,25.7334,25.742,25.6388,25.699,31334.0
2020-09-29 11:00:00,29.86,29.87,29.77,29.8,89461.0,25.699,25.7076,25.6216,25.6474,89461.0
2020-09-29 11:10:00,29.8,29.84,29.72,29.77,56329.0,25.6474,25.6818,25.5785,25.6216,56329.0
2020-09-29 11:20:00,29.78,29.79,29.55,29.6,63065.0,25.6302,25.6388,25.4322,25.4752,63065.0
2020-09-29 11:30:00,29.6,29.75,29.58,29.7,66376.0,25.4752,25.6043,25.458,25.5613,66376.0
2020-09-29 11:40:00,29.69,29.69,29.57,29.6,34986.0,25.5527,25.5527,25.4494,25.4752,34986.0
2020-09-29 11:50:00,29.61,29.63,29.5,29.51,29578.0,25.4839,25.5011,25.3892,25.3978,29578.0
2020-09-29 12:00:00,29.51,29.51,29.43,29.47,39338.0,25.3978,25.3978,25.3289,25.3634,39338.0
2020-09-29 12:10:00,29.47,29.56,29.45,29.54,55718.0,25.3634,25.4408,25.3462,25.4236,55718.0
2020-09-29 12:20:00,29.54,29.57,29.5,29.57,19958.0,25.4236,25.4494,25.3892,25.4494,19958.0
2020-09-29 12:30:00,29.56,29.67,29.55,29.61,27881.0,25.4408,25.5355,25.4322,25.4839,27881.0
2020-09-29 12:40:00,29.61,29.66,29.6,29.66,18061.0,25.4839,25.5269,25.4752,25.5269,18061.0
2020-09-29 12:50:00,29.66,29.71,29.6,29.68,106566.0,25.5269,25.5699,25.4752,25.5441,106566.0
2020-09-29 13:00:00,29.68,29.71,29.58,29.59,63153.0,25.5441,25.5699,25.458,25.4666,63153.0
2020-09-29 13:10:00,29.6,29.66,29.57,29.63,15218.0,25.4752,25.5269,25.4494,25.5011,15218.0
2020-09-29 13:20:00,29.63,29.64,29.59,29.63,26151.0,25.5011,25.5097,25.4666,25.5011,26151.0
2020-09-29 13:30:00,29.63,29.64,29.57,29.6,28130.0,25.5011,25.5097,25.4494,25.4752,28130.0
2020-09-29 13:40:00,29.6,29.65,29.59,29.65,17511.0,25.4752,25.5183,25.4666,25.5183,17511.0
2020-09-29 13:50:00,29.66,29.76,29.65,29.73,19648.0,25.5269,25.613,25.5183,25.5871,19648.0
2020-09-29 14:00:00,29.73,29.78,29.68,29.71,15062.0,25.5871,25.6302,25.5441,25.5699,15062.0
2020-09-29 14:10:00,29.73,29.8,29.73,29.8,29046.0,25.5871,25.6474,25.5871,25.6474,29046.0
2020-09-29 14:20:00,29.79,29.88,29.79,29.87,36196.0,25.6388,25.7162,25.6388,25.7076,36196.0
2020-09-29 14:30:00,29.86,29.88,29.81,29.84,24994.0,25.699,25.7162,25.656,25.6818,24994.0
2020-09-29 14:40:00,29.85,29.86,29.81,29.85,19807.0,25.6904,25.699,25.656,25.6904,19807.0
2020-09-29 14:50:00,29.85,29.86,29.77,29.8,24131.0,25.6904,25.699,25.6216,25.6474,24131.0
2020-09-29 15:00:00,29.81,29.82,29.72,29.73,26961.0,25.656,25.6646,25.5785,25.5871,26961.0
2020-09-29 15:10:00,29.74,29.78,29.73,29.77,27391.0,25.5957,25.6302,25.5871,25.6216,27391.0
2020-09-29 15:20:00,29.77,29.77,29.7,29.75,29538.0,25.6216,25.6216,25.5613,25.6043,29538.0
2020-09-29 15:30:00,29.76,29.84,29.75,29.81,27757.0,25.613,25.6818,25.6043,25.656,27757.0
2020-09-29 15:40:00,29.81,29.89,29.81,29.88,44180.0,25.656,25.7248,25.656,25.7162,44180.0
2020-09-29 15:50:00,29.88,29.88,29.7,29.71,228901.0,25.7162,25.7162,25.5613,25.5699,228901.0
2020-09-30 09:30:00,29.95,30.18,29.81,30.17,35160.0,25.7765,25.9744,25.656,25.9658,35160.0
2020-09-30 09:40:00,30.17,30.42,30.15,30.37,46276.0,25.9658,26.181,25.9486,26.1379,46276.0
2020-09-30 09:50:00,30.38,30.39,30.28,30.37,44080.0,26.1466,26.1552,26.0605,26.1379,44080.0
2020-09-30 10:00:00,30.36,30.46,30.31,30.38,21011.0,26.1293,26.2154,26.0863,26.1466,21011.0
2020-09-30 10:10:00,30.38,30.44,30.34,30.4,33142.0,26.1466,26.1982,26.1121,26.1638,33142.0
2020-09-30 10:20:00,30.38,30.43,30.36,30.39,25594.0,26.1466,26.1896,26.1293,26.1552,25594.0
2020-09-30 10:30:00,30.39,30.59,30.38,30.53,48357.0,26.1552,26.3273,26.1466,26.2757,48357.0
2020-09-30 10:40:00,30.55,30.62,30.53,30.57,29803.0,26.2929,26.3531,26.2757,26.3101,29803.0
2020-09-30 10:50:00,30.57,30.7,30.56,30.63,41847.0,26.3101,26.422,26.3015,26.3617,41847.0
2020-09-30 11:00:00,30.63,30.63,30.46,30.52,32545.0,26.3617,26.3617,26.2154,26.267,32545.0
2020-09-30 11:10:00,30.52,30.62,30.52,30.62,34059.0,26.267,26.3531,26.267,26.3531,34059.0
2020-09-30 11:20:00,30.61,30.69,30.6,30.64,33812.0,26.3445,26.4134,26.3359,26.3703,33812.0
2020-09-30 11:30:00,30.65,30.65,30.54,30.55,19434.0,26.3789,26.3789,26.2843,26.2929,19434.0
2020-09-30 11:40:00,30.55,30.6,30.53,30.55,22942.0,26.2929,26.3359,26.2757,26.2929,22942.0
2020-09-30 11:50:00,30.55,30.62,30.48,30.58,45024.0,26.2929,26.3531,26.2326,26.3187,45024.0
2020-09-30 12:00:00,30.58,30.61,30.56,30.58,15225.0,26.3187,26.3445,26.3015,26.3187,15225.0
2020-09-30 12:10:00,30.58,30.65,30.57,30.65,23829.0,26.3187,26.3789,26.3101,26.3789,23829.0
2020-09-30 12:20:00,30.65,30.85,30.64,30.8,59136.0,26.3789,26.5511,26.3703,26.508,59136.0
2020-09-30 12:30:00,30.8,30.85,30.79,30.83,27874.0,26.508,26.5511,26.4994,26.5338,27874.0
2020-09-30 12:40:00,30.82,30.88,30.81,30.84,21332.0,26.5252,26.5769,26.5166,26.5425,21332.0
2020-09-30 12:50:00,30.84,30.92,30.82,30.89,47687.0,26.5425,26.6113,26.5252,26.5855,47687.0
2020-09-30 13:00:00,30.89,30.91,30.76,30.79,20515.0,26.5855,26.6027,26.4736,26.4994,20515.0
2020-09-30 13:10:00,30.79,30.85,30.78,30.8,27121.0,26.4994,26.5511,26.4908,26.508,27121.0
2020-09-30 13:20:00,30.78,30.78,30.68,30.73,115839.0,26.4908,26.4908,26.4048,26.4478,115839.0
2020-09-30 13:30:00,30.72,30.86,30.72,30.85,29534.0,26.4392,26.5597,26.4392,26.5511,29534.0
2020-09-30 13:40:00,30.85,30.86,30.77,30.82,21018.0,26.5511,26.5597,26.4822,26.5252,21018.0
2020-09-30 13:50:00,30.84,30.87,30.71,30.77,118251.0,26.5425,26.5683,26.4306,26.4822,118251.0
2020-09-30 14:00:00,30.77,30.81,30.71,30.78,33494.0,26.4822,26.5166,26.4306,26.4908,33494.0
2020-09-30 14:10:00,30.77,30.89,30.77,30.85,32854.0,26.4822,26.5855,26.4822,26.5511,32854.0
2020-09-30 14:20:00,30.86,30.92,30.62,30.69,44909.0,26.5597,26.6113,26.3531,26.4134,44909.0
2020-09-30 14:30:00,30.68,30.7,30.61,30.62,26982.0,26.4048,26.422,26.3445,26.3531,26982.0
2020-09-30 14:40:00,30.62,30.63,30.45,30.49,32517.0,26.3531,26.3617,26.2068,26.2412,32517.0
2020-09-30 14:50:00,30.49,30.71,30.46,30.68,62773.0,26.2412,26.4306,26.2154,26.4048,62773.0
2020-09-30 15:00:00,30.68,30.79,30.64,30.74,61459.0,26.4048,26.4994,26.3703,26.4564,61459.0
2020-09-30 15:10:00,30.73,30.73,30.52,30.53,53175.0,26.4478,26.4478,26.267,26.2757,53175.0
2020-09-30 15:20:00,30.54,30.56,30.47,30.51,125484.0,26.2843,26.3015,26.224,26.2584,125484.0
2020-09-30 15:30:00,30.5,30.54,30.43,30.5,95822.0,26.2498,26.2843,26.1896,26.2498,95822.0
2020-09-30 15:40:00,30.51,30.7,30.48,30.69,111117.0,26.2584,26.422,26.2326,26.4134,111117.0
2020-09-30 15:50:00,30.7,30.83,30.67,30.74,311783.0,26.422,26.5338,26.3961,26.4564,311783.0
2020-10-01 09:30:00,30.79,30.85,30.65,30.77,54789.0,26.4994,26.5511,26.3789,26.4822,54789.0
2020-10-01 09:40:00,30.76,30.76,30.5,30.62,62037.0,26.4736,26.4736,26.2498,26.3531,62037.0
2020-10-01 09:50:00,30.62,30.64,30.5,30.54,23125.0,26.3531,26.3703,26.2498,26.2843,23125.0
2020-10-01 10:00:00,30.53,30.58,30.45,30.54,23265.0,26.2757,26.3187,26.2068,26.2843,23265.0
2020-10-01 10:10:00,30.55,30.61,30.47,30.58,24864.0,26.2929,26.3445,26.224,26.3187,24864.0
2020-10-01 10:20:00,30.53,30.64,30.44,30.63,23170.0,26.2757,26.3703,26.1982,26.3617,23170.0
2020-10-01 10:30:00,30.64,30.86,30.62,30.85,35526.0,26.3703,26.5597,26.3531,26.5511,35526.0
2020-10-01 10:40:00,30.84,30.88,30.77,30.78,24483.0,26.5425,26.5769,26.4822,26.4908,24483.0
2020-10-01 10:50:00,30.76,30.9,30.76,30.9,17165.0,26.4736,26.5941,26.4736,26.5941,17165.0
2020-10-01 11:00:00,30.9,30.93,30.82,30.88,20687.0,26.5941,26.6199,26.5252,26.5769,20687.0
2020-10-01 11:10:00,30.88,30.88,30.76,30.85,65127.0,26.5769,26.5769,26.4736,26.5511,65127.0
2020-10-01 11:20:00,30.85,30.9,30.77,30.84,55729.0,26.5511,26.5941,26.4822,26.5425,55729.0
2020-10-01 11:30:00,30.84,30.87,30.77,30.78,29376.0,26.5425,26.5683,26.4822,26.4908,29376.0
2020-10-01 11:40:00,30.79,30.8,30.73,30.75,22749.0,26.4994,26.508,26.4478,26.465,22749.0
2020-10-01 11:50:00,30.74,30.79,30.68,30.79,31018.0,26.4564,26.4994,26.4048,26.4994,31018.0
2020-10-01 12:00:00,30.78,30.79,30.72,30.78,27033.0,26.4908,26.4994,26.4392,26.4908,27033.0
2020-10-01 12:10:00,30.78,30.8,30.7,30.73,32292.0,26.4908,26.508,26.422,26.4478,32292.0
2020-10-01 12:20:00,30.72,30.81,30.71,30.8,49256.0,26.4392,26.5166,26.4306,26.508,49256.0
2020-10-01 12:30:00,30.8,30.82,30.75,30.78,21893.0,26.508,26.5252,26.465,26.4908,21893.0
2020-10-01 12:40:00,30.79,30.87,30.78,30.87,18029.0,26.4994,26.5683,26.4908,26.5683,18029.0
2020-10-01 12:50:00,30.87,30.88,30.76,30.78,16809.0,26.5683,26.5769,26.4736,26.4908,16809.0
2020-10-01 13:00:00,30.78,30.79,30.68,30.71,10956.0,26.4908,26.4994,26.4048,26.4306,10956.0
2020-10-01 13:10:00,30.71,30.72,30.65,30.67,19539.0,26.4306,26.4392,26.3789,26.3961,19539.0
2020-10-01 13:20:00,30.66,30.68,30.55,30.56,18126.0,26.3875,26.4048,26.2929,26.3015,18126.0
2020-10-01 13:30:00,30.56,30.57,30.49,30.54,39190.0,26.3015,26.3101,26.2412,26.2843,39190.0
2020-10-01 13:40:00,30.54,30.57,30.41,30.42,43833.0,26.2843,26.3101,26.1724,26.181,43833.0
2020-10-01 13:50:00,30.43,30.44,30.34,30.37,36801.0,26.1896,26.1982,26.1121,26.1379,36801.0
2020-10-01 14:00:00,30.38,30.44,30.23,30.3,47283.0,26.1466,26.1982,26.0175,26.0777,47283.0
2020-10-01 14:10:00,30.31,30.43,30.28,30.39,62984.0,26.0863,26.1896,26.0605,26.1552,62984.0
2020-10-01 14:20:00,30.39,30.47,30.35,30.46,15376.0,26.1552,26.224,26.1207,26.2154,15376.0
2020-10-01 14:30:00,30.46,30.52,30.46,30.5,17985.0,26.2154,26.267,26.2154,26.2498,17985.0
2020-10-01 14:40:00,30.5,30.51,30.46,30.48,23768.0,26.2498,26.2584,26.2154,26.2326,23768.0
2020-10-01 14:50:00,30.47,30.49,30.45,30.48,43027.0,26.224,26.2412,26.2068,26.2326,43027.0
2020-10-01 15:00:00,30.49,30.56,30.48,30.51,44816.0,26.2412,26.3015,26.2326,26.2584,44816.0
2020-10-01 15:10:00,30.51,30.54,30.47,30.47,29406.0,26.2584,26.2843,26.224,26.224,29406.0
2020-10-01 15:20:00,30.48,30.5,30.4,30.48,113613.0,26.2326,26.2498,26.1638,26.2326,113613.0
2020-10-01 15:30:00,30.48,30.5,30.45,30.49,34191.0,26.2326,26.2498,26.2068,26.2412,34191.0
2020-10-01 15:40:00,30.48,30.5,30.44,30.48,51372.0,26.2326,26.2498,26.1982,26.2326,51372.0
2020-10-01 15:50:00,30.48,30.65,30.48,30.63,222293.0,26.2326,26.3789,26.2326,26.3617,222293.0
2020-10-02 09:30:00,30.25,30.35,29.98,30.12,48800.0,26.0347,26.1207,25.8023,25.9228,48800.0
2020-10-02 09:40:00,30.11,30.28,30.11,30.12,15438.0,25.9142,26.0605,25.9142,25.9228,15438.0
2020-10-02 09:50:00,30.1,30.11,29.99,30.03,29570.0,25.9056,25.9142,25.8109,25.8453,29570.0
2020-10-02 10:00:00,30.02,30.09,29.95,30.05,46070.0,25.8367,25.897,25.7765,25.8625,46070.0
2020-10-02 10:10:00,30.05,30.13,30.0,30.07,22842.0,25.8625,25.9314,25.8195,25.8798,22842.0
2020-10-02 10:20:00,30.06,30.34,30.06,30.33,30575.0,25.8711,26.1121,25.8711,26.1035,30575.0
2020-10-02 10:30:00,30.33,30.5,30.32,30.44,52862.0,26.1035,26.2498,26.0949,26.1982,52862.0
2020-10-02 10:40:00,30.43,30.52,30.38,30.5,25548.0,26.1896,26.267,26.1466,26.2498,25548.0
2020-10-02 10:50:00,30.51,30.6,30.5,30.53,27303.0,26.2584,26.3359,26.2498,26.2757,27303.0
2020-10-02 11:00:00,30.53,30.55,30.42,30.53,24694.0,26.2757,26.2929,26.181,26.2757,24694.0
2020-10-02 11:10:00,30.5,30.67,30.49,30.67,20551.0,26.2498,26.3961,26.2412,26.3961,20551.0
2020-10-02 11:20:00,30.67,30.76,30.65,30.72,26170.0,26.3961,26.4736,26.3789,26.4392,26170.0
2020-10-02 11:30:00,30.72,30.74,30.61,30.62,17650.0,26.4392,26.4564,26.3445,26.3531,17650.0
2020-10-02 11:40:00,30.61,30.7,30.57,30.69,20062.0,26.3445,26.422,26.3101,26.4134,20062.0
2020-10-02 11:50:00,30.69,30.72,30.58,30.58,24470.0,26.4134,26.4392,26.3187,26.3187,24470.0
2020-10-02 12:00:00,30.59,30.85,30.58,30.82,40951.0,26.3273,26.5511,26.3187,26.5252,40951.0
2020-10-02 12:10:00,30.82,30.96,30.8,30.88,34411.0,26.5252,26.6457,26.508,26.5769,34411.0
2020-10-02 12:20:00,30.9,30.96,30.74,30.76,23995.0,26.5941,26.6457,26.4564,26.4736,23995.0
2020-10-02 12:30:00,30.79,30.93,30.79,30.91,16631.0,26.4994,26.6199,26.4994,26.6027,16631.0
2020-10-02 12:40:00,30.9,30.93,30.82,30.82,17870.0,26.5941,26.6199,26.5252,26.5252,17870.0
2020-10-02 12:50:00,30.82,30.91,30.77,30.86,17485.0,26.5252,26.6027,26.4822,26.5597,17485.0
2020-10-02 13:00:00,30.88,30.92,30.87,30.89,13797.0,26.5769,26.6113,26.5683,26.5855,13797.0
2020-10-02 13:10:00,30.89,30.93,30.85,30.87,25574.0,26.5855,26.6199,26.5511,26.5683,25574.0
2020-10-02 13:20:00,30.87,30.94,30.85,30.91,24346.0,26.5683,26.6285,26.5511,26.6027,24346.0
2020-10-02 13:30:00,30.9,30.93,30.82,30.84,25819.0,26.5941,26.6199,26.5252,26.5425,25819.0
2020-10-02 13:40:00,30.84,30.84,30.74,30.79,19842.0,26.5425,26.5425,26.4564,26.4994,19842.0
2020-10-02 13:50:00,30.78,30.85,30.74,30.84,32452.0,26.4908,26.5511,26.4564,26.5425,32452.0
2020-10-02 14:00:00,30.84,30.98,30.83,30.93,22125.0,26.5425,26.6629,26.5338,26.6199,22125.0
2020-10-02 14:10:00,30.94,31.05,30.92,31.03,26125.0,26.6285,26.7232,26.6113,26.706,26125.0
2020-10-02 14:20:00,31.04,31.13,31.04,31.11,34046.0,26.7146,26.792,26.7146,26.7748,34046.0
2020-10-02 14:30:00,31.13,31.14,31.03,31.04,21119.0,26.792,26.8006,26.706,26.7146,21119.0
2020-10-02 14:40:00,31.05,31.1,31.02,31.07,20580.0,26.7232,26.7662,26.6974,26.7404,20580.0
2020-10-02 14:50:00,31.08,31.09,31.01,31.05,31522.0,26.749,26.7576,26.6888,26.7232,31522.0
2020-10-02 15:00:00,31.04,31.12,30.99,31.12,15868.0,26.7146,26.7834,26.6716,26.7834,15868.0
2020-10-02 15:10:00,31.12,31.15,31.02,31.11,33526.0,26.7834,26.8093,26.6974,26.7748,33526.0
2020-10-02 15:20:00,31.1,31.13,31.08,31.11,21110.0,26.7662,26.792,26.749,26.7748,21110.0
2020-10-02 15:30:00,31.1,31.17,31.08,31.11,89964.0,26.7662,26.8265,26.749,26.7748,89964.0
2020-10-02 15:40:00,31.11,31.12,31.0,31.1,47068.0,26.7748,26.7834,26.6802,26.7662,47068.0
2020-10-02 15:50:00,31.11,31.13,31.04,31.05,117205.0,26.7748,26.792,26.7146,26.7232,117205.0
2020-10-05 09:30:00,31.15,31.19,31.0,31.0,42444.0,26.8093,26.8437,26.6802,26.6802,42444.0
2020-10-05 09:40:00,31.01,31.02,30.91,31.01,8149.0,26.6888,26.6974,26.6027,26.6888,8149.0
2020-10-05 09:50:00,31.01,31.03,30.88,31.0,20157.0,26.6888,26.706,26.5769,26.6802,20157.0
2020-10-05 10:00:00,31.0,31.13,30.99,31.08,14312.0,26.6802,26.792,26.6716,26.749,14312.0
2020-10-05 10:10:00,31.09,31.12,31.05,31.08,12016.0,26.7576,26.7834,26.7232,26.749,12016.0
2020-10-05 10:20:00,31.08,31.14,31.0,31.01,13205.0,26.749,26.8006,26.6802,26.6888,13205.0
2020-10-05 10:30:00,31.02,31.17,31.0,31.15,16614.0,26.6974,26.8265,26.6802,26.8093,16614.0
2020-10-05 10:40:00,31.17,31.29,31.16,31.25,15517.0,26.8265,26.9297,26.8179,26.8953,15517.0
2020-10-05 10:50:00,31.25,31.37,31.23,31.37,16341.0,26.8953,26.9986,26.8781,26.9986,16341.0
2020-10-05 11:00:00,31.36,31.42,31.32,31.32,19340.0,26.99,27.0416,26.9556,26.9556,19340.0
2020-10-05 11:10:00,31.33,31.5,31.33,31.47,24162.0,26.9642,27.1105,26.9642,27.0847,24162.0
2020-10-05 11:20:00,31.46,31.53,31.44,31.45,16866.0,27.0761,27.1363,27.0588,27.0675,16866.0
2020-10-05 11:30:00,31.46,31.51,31.46,31.49,14146.0,27.0761,27.1191,27.0761,27.1019,14146.0
2020-10-05 11:40:00,31.49,31.58,31.49,31.57,12700.0,27.1019,27.1793,27.1019,27.1707,12700.0
2020-10-05 11:50:00,31.55,31.59,31.54,31.54,17057.0,27.1535,27.1879,27.1449,27.1449,17057.0
2020-10-05 12:00:00,31.53,31.55,31.5,31.52,15009.0,27.1363,27.1535,27.1105,27.1277,15009.0
2020-10-05 12:10:00,31.53,31.55,31.5,31.5,12318.0,27.1363,27.1535,27.1105,27.1105,12318.0
2020-10-05 12:20:00,31.49,31.52,31.45,31.51,11290.0,27.1019,27.1277,27.0675,27.1191,11290.0
2020-10-05 12:30:00,31.51,31.51,31.46,31.49,9820.0,27.1191,27.1191,27.0761,27.1019,9820.0
2020-10-05 12:40:00,31.49,31.51,31.48,31.49,39282.0,27.1019,27.1191,27.0933,27.1019,39282.0
2020-10-05 12:50:00,31.49,31.49,31.41,31.45,25128.0,27.1019,27.1019,27.033,27.0675,25128.0
2020-10-05 13:00:00,31.45,31.46,31.42,31.45,8790.0,27.0675,27.0761,27.0416,27.0675,8790.0
2020-10-05 13:10:00,31.45,31.46,31.39,31.42,16421.0,27.0675,27.0761,27.0158,27.0416,16421.0
2020-10-05 13:20:00,31.42,31.42,31.38,31.4,14376.0,27.0416,27.0416,27.0072,27.0244,14376.0
2020-10-05 13:30:00,31.39,31.42,31.37,31.37,14900.0,27.0158,27.0416,26.9986,26.9986,14900.0
2020-10-05 13:40:00,31.38,31.39,31.34,31.35,13068.0,27.0072,27.0158,26.9728,26.9814,13068.0
2020-10-05 13:50:00,31.35,31.39,31.32,31.32,30810.0,26.9814,27.0158,26.9556,26.9556,30810.0
2020-10-05 14:00:00,31.32,31.33,31.26,31.26,15674.0,26.9556,26.9642,26.9039,26.9039,15674.0
2020-10-05 14:10:00,31.27,31.31,31.26,31.3,21555.0,26.9125,26.947,26.9039,26.9384,21555.0
2020-10-05 14:20:00,31.3,31.35,31.29,31.31,17606.0,26.9384,26.9814,26.9297,26.947,17606.0
2020-10-05 14:30:00,31.31,31.35,31.27,31.3,20187.0,26.947,26.9814,26.9125,26.9384,20187.0
2020-10-05 14:40:00,31.29,31.32,31.28,31.31,21656.0,26.9297,26.9556,26.9211,26.947,21656.0
2020-10-05 14:50:00,31.31,31.34,31.3,31.34,26658.0,26.947,26.9728,26.9384,26.9728,26658.0
2020-10-05 15:00:00,31.34,31.34,31.26,31.31,26966.0,26.9728,26.9728,26.9039,26.947,26966.0
2020-10-05 15:10:00,31.31,31.35,31.3,31.32,37546.0,26.947,26.9814,26.9384,26.9556,37546.0
2020-10-05 15:20:00,31.33,31.38,31.31,31.35,37394.0,26.9642,27.0072,26.947,26.9814,37394.0
2020-10-05 15:30:00,31.34,31.36,31.3,31.32,54872.0,26.9728,26.99,26.9384,26.9556,54872.0
2020-10-05 15:40:00,31.32,31.33,31.18,31.19,82385.0,26.9556,26.9642,26.8351,26.8437,82385.0
2020-10-05 15:50:00,31.19,31.28,31.18,31.26,213049.0,26.8437,26.9211,26.8351,26.9039,213049.0
2020-10-06 09:30:00,31.31,31.43,31.27,31.37,24958.0,26.947,27.0502,26.9125,26.9986,24958.0
2020-10-06 09:40:00,31.34,31.36,31.13,31.21,18743.0,26.9728,26.99,26.792,26.8609,18743.0
2020-10-06 09:50:00,31.15,31.18,31.01,31.08,73898.0,26.8093,26.8351,26.6888,26.749,73898.0
2020-10-06 10:00:00,31.1,31.21,31.05,31.05,14876.0,26.7662,26.8609,26.7232,26.7232,14876.0
2020-10-06 10:10:00,31.06,31.1,31.0,31.07,13603.0,26.7318,26.7662,26.6802,26.7404,13603.0
2020-10-06 10:20:00,31.07,31.07,30.91,30.94,21139.0,26.7404,26.7404,26.6027,26.6285,21139.0
2020-10-06 10:30:00,30.94,31.01,30.93,31.0,13331.0,26.6285,26.6888,26.6199,26.6802,13331.0
2020-10-06 10:40:00,31.01,31.01,30.9,30.93,12519.0,26.6888,26.6888,26.5941,26.6199,12519.0
2020-10-06 10:50:00,30.94,31.02,30.94,30.99,10714.0,26.6285,26.6974,26.6285,26.6716,10714.0
2020-10-06 11:00:00,30.97,30.97,30.91,30.94,12226.0,26.6543,26.6543,26.6027,26.6285,12226.0
2020-10-06 11:10:00,30.95,31.02,30.95,31.01,14896.0,26.6371,26.6974,26.6371,26.6888,14896.0
2020-10-06 11:20:00,31.02,31.02,30.95,30.96,14638.0,26.6974,26.6974,26.6371,26.6457,14638.0
2020-10-06 11:30:00,30.96,30.98,30.93,30.97,12797.0,26.6457,26.6629,26.6199,26.6543,12797.0
2020-10-06 11:40:00,30.98,31.06,30.97,31.06,17177.0,26.6629,26.7318,26.6543,26.7318,17177.0
2020-10-06 11:50:00,31.03,31.09,31.03,31.07,10123.0,26.706,26.7576,26.706,26.7404,10123.0
2020-10-06 12:00:00,31.07,31.1,31.04,31.08,12836.0,26.7404,26.7662,26.7146,26.749,12836.0
2020-10-06 12:10:00,31.08,31.12,31.07,31.1,8100.0,26.749,26.7834,26.7404,26.7662,8100.0
2020-10-06 12:20:00,31.11,31.14,31.06,31.14,16690.0,26.7748,26.8006,26.7318,26.8006,16690.0
2020-10-06 12:30:00,31.15,31.23,31.14,31.19,10952.0,26.8093,26.8781,26.8006,26.8437,10952.0
2020-10-06 12:40:00,31.19,31.25,31.19,31.25,14345.0,26.8437,26.8953,26.8437,26.8953,14345.0
2020-10-06 12:50:00,31.25,31.32,31.25,31.31,12528.0,26.8953,26.9556,26.8953,26.947,12528.0
2020-10-06 13:00:00,31.31,31.4,31.3,31.4,12837.0,26.947,27.0244,26.9384,27.0244,12837.0
2020-10-06 13:10:00,31.4,31.44,31.37,31.39,12656.0,27.0244,27.0588,26.9986,27.0158,12656.0
2020-10-06 13:20:00,31.38,31.42,31.31,31.32,16267.0,27.0072,27.0416,26.947,26.9556,16267.0
2020-10-06 13:30:00,31.32,31.35,31.3,31.31,12562.0,26.9556,26.9814,26.9384,26.947,12562.0
2020-10-06 13:40:00,31.31,31.32,31.26,31.3,16551.0,26.947,26.9556,26.9039,26.9384,16551.0
2020-10-06 13:50:00,31.29,31.35,31.28,31.35,10314.0,26.9297,26.9814,26.9211,26.9814,10314.0
2020-10-06 14:00:00,31.34,31.4,31.33,31.38,14619.0,26.9728,27.0244,26.9642,27.0072,14619.0
2020-10-06 14:10:00,31.37,31.49,31.37,31.48,56570.0,26.9986,27.1019,26.9986,27.0933,56570.0
2020-10-06 14:20:00,31.5,31.54,31.47,31.49,19839.0,27.1105,27.1449,27.0847,27.1019,19839.0
2020-10-06 14:30:00,31.5,31.55,31.48,31.54,39731.0,27.1105,27.1535,27.0933,27.1449,39731.0
2020-10-06 14:40:00,31.53,31.55,31.39,31.39,21761.0,27.1363,27.1535,27.0158,27.0158,21761.0
2020-10-06 14:50:00,31.37,31.37,31.04,31.08,38865.0,26.9986,26.9986,26.7146,26.749,38865.0
2020-10-06 15:00:00,31.07,31.07,30.93,31.04,31584.0,26.7404,26.7404,26.6199,26.7146,31584.0
2020-10-06 15:10:00,31.05,31.11,30.98,30.98,34786.0,26.7232,26.7748,26.6629,26.6629,34786.0
2020-10-06 15:20:00,31.0,31.02,30.92,31.01,25595.0,26.6802,26.6974,26.6113,26.6888,25595.0
2020-10-06 15:30:00,31.0,31.18,30.99,31.14,54681.0,26.6802,26.8351,26.6716,26.8006,54681.0
2020-10-06 15:40:00,31.15,31.18,31.0,31.02,51065.0,26.8093,26.8351,26.6802,26.6974,51065.0
2020-10-06 15:50:00,31.02,31.17,30.97,31.1,116253.0,26.6974,26.8265,26.6543,26.7662,116253.0
2020-10-07 09:30:00,31.13,31.3,31.04,31.05,30792.0,26.792,26.9384,26.7146,26.7232,30792.0
2020-10-07 09:40:00,31.04,31.18,31.04,31.18,14474.0,26.7146,26.8351,26.7146,26.8351,14474.0
2020-10-07 09:50:00,31.16,31.39,31.16,31.39,19050.0,26.8179,27.0158,26.8179,27.0158,19050.0
2020-10-07 10:00:00,31.39,31.46,31.36,31.44,30413.0,27.0158,27.0761,26.99,27.0588,30413.0
2020-10-07 10:10:00,31.45,31.53,31.39,31.46,24024.0,27.0675,27.1363,27.0158,27.0761,24024.0
2020-10-07 10:20:00,31.45,31.52,31.4,31.5,25610.0,27.0675,27.1277,27.0244,27.1105,25610.0
2020-10-07 10:30:00,31.51,31.53,31.38,31.4,17130.0,27.1191,27.1363,27.0072,27.0244,17130.0
2020-10-07 10:40:00,31.4,31.45,31.33,31.34,13234.0,27.0244,27.0675,26.9642,26.9728,13234.0
2020-10-07 10:50:00,31.34,31.39,31.28,31.28,10943.0,26.9728,27.0158,26.9211,26.9211,10943.0
2020-10-07 11:00:00,31.29,31.33,31.28,31.29,10444.0,26.9297,26.9642,26.9211,26.9297,10444.0
2020-10-07 11:10:00,31.31,31.32,31.25,31.28,10709.0,26.947,26.9556,26.8953,26.9211,10709.0
2020-10-07 11:20:00,31.27,31.28,31.21,31.22,14463.0,26.9125,26.9211,26.8609,26.8695,14463.0
2020-10-07 11:30:00,31.23,31.34,31.22,31.31,24319.0,26.8781,26.9728,26.8695,26.947,24319.0
2020-10-07 11:40:00,31.33,31.34,31.29,31.33,47087.0,26.9642,26.9728,26.9297,26.9642,47087.0
2020-10-07 11:50:00,31.33,31.37,31.3,31.36,24402.0,26.9642,26.9986,26.9384,26.99,24402.0
2020-10-07 12:00:00,31.36,31.37,31.19,31.21,62497.0,26.99,26.9986,26.8437,26.8609,62497.0
2020-10-07 12:10:00,31.2,31.2,31.07,31.15,11301.0,26.8523,26.8523,26.7404,26.8093,11301.0
2020-10-07 12:20:00,31.14,31.16,31.11,31.16,10041.0,26.8006,26.8179,26.7748,26.8179,10041.0
2020-10-07 12:30:00,31.18,31.22,31.16,31.18,4102.0,26.8351,26.8695,26.8179,26.8351,4102.0
2020-10-07 12:40:00,31.18,31.18,31.13,31.16,5854.0,26.8351,26.8351,26.792,26.8179,5854.0
2020-10-07 12:50:00,31.16,31.17,31.12,31.15,6390.0,26.8179,26.8265,26.7834,26.8093,6390.0
2020-10-07 13:00:00,31.17,31.21,31.15,31.2,10698.0,26.8265,26.8609,26.8093,26.8523,10698.0
2020-10-07 13:10:00,31.19,31.2,31.16,31.18,5058.0,26.8437,26.8523,26.8179,26.8351,5058.0
2020-10-07 13:20:00,31.17,31.19,31.15,31.19,5524.0,26.8265,26.8437,26.8093,26.8437,5524.0
2020-10-07 13:30:00,31.19,31.19,31.16,31.17,5405.0,26.8437,26.8437,26.8179,26.8265,5405.0
2020-10-07 13:40:00,31.17,31.24,31.13,31.24,12701.0,26.8265,26.8867,26.792,26.8867,12701.0
2020-10-07 13:50:00,31.24,31.29,31.24,31.27,9497.0,26.8867,26.9297,26.8867,26.9125,9497.0
2020-10-07 14:00:00,31.28,31.3,31.23,31.25,6926.0,26.9211,26.9384,26.8781,26.8953,6926.0
2020-10-07 14:10:00,31.25,31.26,31.18,31.26,55461.0,26.8953,26.9039,26.8351,26.9039,55461.0
2020-10-07 14:20:00,31.25,31.28,31.22,31.28,13575.0,26.8953,26.9211,26.8695,26.9211,13575.0
2020-10-07 14:30:00,31.29,31.36,31.26,31.35,12024.0,26.9297,26.99,26.9039,26.9814,12024.0
2020-10-07 14:40:00,31.35,31.38,31.31,31.34,24472.0,26.9814,27.0072,26.947,26.9728,24472.0
2020-10-07 14:50:00,31.35,31.37,31.28,31.31,35735.0,26.9814,26.9986,26.9211,26.947,35735.0
2020-10-07 15:00:00,31.31,31.35,31.29,31.32,31083.0,26.947,26.9814,26.9297,26.9556,31083.0
2020-10-07 15:10:00,31.32,31.33,31.28,31.3,25950.0,26.9556,26.9642,26.9211,26.9384,25950.0
2020-10-07 15:20:00,31.3,31.32,31.29,31.32,32221.0,26.9384,26.9556,26.9297,26.9556,32221.0
2020-10-07 15:30:00,31.32,31.42,31.31,31.39,75953.0,26.9556,27.0416,26.947,27.0158,75953.0
2020-10-07 15:40:00,31.39,31.42,31.36,31.4,95169.0,27.0158,27.0416,26.99,27.0244,95169.0
2020-10-07 15:50:00,31.4,31.47,31.35,31.38,337327.0,27.0244,27.0847,26.9814,27.0072,337327.0
2020-10-08 09:30:00,31.48,31.64,31.44,31.61,41629.0,27.0933,27.231,27.0588,27.2052,41629.0
2020-10-08 09:40:00,31.62,31.78,31.57,31.59,28126.0,27.2138,27.3515,27.1707,27.1879,28126.0
2020-10-08 09:50:00,31.59,31.77,31.59,31.65,35881.0,27.1879,27.3429,27.1879,27.2396,35881.0
2020-10-08 10:00:00,31.66,31.71,31.64,31.69,21547.0,27.2482,27.2912,27.231,27.274,21547.0
2020-10-08 10:10:00,31.66,31.69,31.62,31.65,12515.0,27.2482,27.274,27.2138,27.2396,12515.0
2020-10-08 10:20:00,31.66,31.68,31.56,31.59,11041.0,27.2482,27.2654,27.1621,27.1879,11041.0
2020-10-08 10:30:00,31.6,31.71,31.57,31.69,12634.0,27.1965,27.2912,27.1707,27.274,12634.0
2020-10-08 10:40:00,31.67,31.81,31.67,31.81,17439.0,27.2568,27.3773,27.2568,27.3773,17439.0
2020-10-08 10:50:00,31.83,31.89,31.76,31.8,16049.0,27.3945,27.4461,27.3343,27.3687,16049.0
2020-10-08 11:00:00,31.8,31.86,31.77,31.85,21705.0,27.3687,27.4203,27.3429,27.4117,21705.0
2020-10-08 11:10:00,31.84,31.87,31.79,31.84,14966.0,27.4031,27.4289,27.3601,27.4031,14966.0
2020-10-08 11:20:00,31.83,31.84,31.7,31.71,26406.0,27.3945,27.4031,27.2826,27.2912,26406.0
2020-10-08 11:30:00,31.71,31.72,31.62,31.7,29524.0,27.2912,27.2998,27.2138,27.2826,29524.0
2020-10-08 11:40:00,31.71,31.77,31.71,31.74,15334.0,27.2912,27.3429,27.2912,27.317,15334.0
2020-10-08 11:50:00,31.74,31.86,31.74,31.83,18832.0,27.317,27.4203,27.317,27.3945,18832.0
2020-10-08 12:00:00,31.82,31.87,31.8,31.84,23040.0,27.3859,27.4289,27.3687,27.4031,23040.0
2020-10-08 12:10:00,31.84,31.85,31.78,31.79,14963.0,27.4031,27.4117,27.3515,27.3601,14963.0
2020-10-08 12:20:00,31.81,31.83,31.77,31.8,23136.0,27.3773,27.3945,27.3429,27.3687,23136.0
2020-10-08 12:30:00,31.8,31.85,31.77,31.85,7414.0,27.3687,27.4117,27.3429,27.4117,7414.0
2020-10-08 12:40:00,31.84,31.89,31.84,31.85,17663.0,27.4031,27.4461,27.4031,27.4117,17663.0
2020-10-08 12:50:00,31.85,31.92,31.83,31.92,19884.0,27.4117,27.472,27.3945,27.472,19884.0
2020-10-08 13:00:00,31.92,31.96,31.9,31.93,14930.0,27.472,27.5064,27.4547,27.4806,14930.0
2020-10-08 13:10:00,31.92,31.93,31.86,31.91,20621.0,27.472,27.4806,27.4203,27.4633,20621.0
2020-10-08 13:20:00,31.91,31.94,31.83,31.84,14478.0,27.4633,27.4892,27.3945,27.4031,14478.0
2020-10-08 13:30:00,31.83,31.89,31.82,31.87,14146.0,27.3945,27.4461,27.3859,27.4289,14146.0
2020-10-08 13:40:00,31.88,31.93,31.85,31.92,11071.0,27.4375,27.4806,27.4117,27.472,11071.0
2020-10-08 13:50:00,31.91,31.92,31.89,31.91,9044.0,27.4633,27.472,27.4461,27.4633,9044.0
2020-10-08 14:00:00,31.91,32.02,31.91,32.02,28141.0,27.4633,27.558,27.4633,27.558,28141.0
2020-10-08 14:10:00,32.01,32.06,32.01,32.02,11784.0,27.5494,27.5924,27.5494,27.558,11784.0
2020-10-08 14:20:00,32.03,32.08,32.03,32.07,19531.0,27.5666,27.6097,27.5666,27.6011,19531.0
2020-10-08 14:30:00,32.08,32.15,32.08,32.12,34072.0,27.6097,27.6699,27.6097,27.6441,34072.0
2020-10-08 14:40:00,32.14,32.17,32.13,32.14,21784.0,27.6613,27.6871,27.6527,27.6613,21784.0
2020-10-08 14:50:00,32.15,32.24,32.15,32.23,35667.0,27.6699,27.7474,27.6699,27.7388,35667.0
2020-10-08 15:00:00,32.22,32.24,32.17,32.23,30237.0,27.7302,27.7474,27.6871,27.7388,30237.0
2020-10-08 15:10:00,32.24,32.33,32.24,32.32,36733.0,27.7474,27.8248,27.7474,27.8162,36733.0
2020-10-08 15:20:00,32.32,32.37,32.3,32.34,66721.0,27.8162,27.8592,27.799,27.8334,66721.0
2020-10-08 15:30:00,32.34,32.36,32.26,32.35,105382.0,27.8334,27.8506,27.7646,27.842,105382.0
2020-10-08 15:40:00,32.36,32.36,32.3,32.35,83271.0,27.8506,27.8506,27.799,27.842,83271.0
2020-10-08 15:50:00,32.35,32.41,32.31,32.35,240669.0,27.842,27.8937,27.8076,27.842,240669.0
2020-10-09 09:30:00,32.53,32.67,32.35,32.38,23899.0,27.997,28.1174,27.842,27.8679,23899.0
2020-10-09 09:40:00,32.34,32.46,32.08,32.08,32098.0,27.8334,27.9367,27.6097,27.6097,32098.0
2020-10-09 09:50:00,32.08,32.29,32.06,32.19,27710.0,27.6097,27.7904,27.5924,27.7043,27710.0
2020-10-09 10:00:00,32.2,32.27,32.2,32.25,16035.0,27.7129,27.7732,27.7129,27.756,16035.0
2020-10-09 10:10:00,32.24,32.28,32.21,32.27,11033.0,27.7474,27.7818,27.7215,27.7732,11033.0
2020-10-09 10:20:00,32.26,32.28,32.12,32.17,17443.0,27.7646,27.7818,27.6441,27.6871,17443.0
2020-10-09 10:30:00,32.17,32.19,32.12,32.19,15718.0,27.6871,27.7043,27.6441,27.7043,15718.0
2020-10-09 10:40:00,32.18,32.21,32.14,32.14,8826.0,27.6957,27.7215,27.6613,27.6613,8826.0
2020-10-09 10:50:00,32.15,32.21,32.11,32.21,22203.0,27.6699,27.7215,27.6355,27.7215,22203.0
2020-10-09 11:00:00,32.2,32.28,32.16,32.21,29222.0,27.7129,27.7818,27.6785,27.7215,29222.0
2020-10-09 11:10:00,32.22,32.28,32.2,32.28,17828.0,27.7302,27.7818,27.7129,27.7818,17828.0
2020-10-09 11:20:00,32.28,32.29,32.22,32.27,12541.0,27.7818,27.7904,27.7302,27.7732,12541.0
2020-10-09 11:30:00,32.27,32.29,32.23,32.26,15850.0,27.7732,27.7904,27.7388,27.7646,15850.0
2020-10-09 11:40:00,32.26,32.45,32.26,32.42,30729.0,27.7646,27.9281,27.7646,27.9023,30729.0
2020-10-09 11:50:00,32.44,32.6,32.42,32.56,37728.0,27.9195,28.0572,27.9023,28.0228,37728.0
2020-10-09 12:00:00,32.55,32.57,32.44,32.45,18652.0,28.0142,28.0314,27.9195,27.9281,18652.0
2020-10-09 12:10:00,32.44,32.45,32.33,32.35,11487.0,27.9195,27.9281,27.8248,27.842,11487.0
2020-10-09 12:20:00,32.34,32.45,32.34,32.41,23253.0,27.8334,27.9281,27.8334,27.8937,23253.0
2020-10-09 12:30:00,32.4,32.46,32.39,32.45,13078.0,27.8851,27.9367,27.8765,27.9281,13078.0
2020-10-09 12:40:00,32.45,32.45,32.4,32.41,10424.0,27.9281,27.9281,27.8851,27.8937,10424.0
2020-10-09 12:50:00,32.41,32.42,32.38,32.41,16739.0,27.8937,27.9023,27.8679,27.8937,16739.0
2020-10-09 13:00:00,32.41,32.44,32.39,32.44,12006.0,27.8937,27.9195,27.8765,27.9195,12006.0
2020-10-09 13:10:00,32.44,32.45,32.4,32.42,7959.0,27.9195,27.9281,27.8851,27.9023,7959.0
2020-10-09 13:20:00,32.41,32.45,32.39,32.41,61403.0,27.8937,27.9281,27.8765,27.8937,61403.0
2020-10-09 13:30:00,32.41,32.45,32.4,32.41,16036.0,27.8937,27.9281,27.8851,27.8937,16036.0
2020-10-09 13:40:00,32.4,32.43,32.39,32.4,11413.0,27.8851,27.9109,27.8765,27.8851,11413.0
2020-10-09 13:50:00,32.39,32.4,32.31,32.34,12520.0,27.8765,27.8851,27.8076,27.8334,12520.0
2020-10-09 14:00:00,32.34,32.34,32.3,32.32,13872.0,27.8334,27.8334,27.799,27.8162,13872.0
2020-10-09 14:10:00,32.32,32.33,32.22,32.23,19159.0,27.8162,27.8248,27.7302,27.7388,19159.0
2020-10-09 14:20:00,32.24,32.33,32.23,32.33,26863.0,27.7474,27.8248,27.7388,27.8248,26863.0
2020-10-09 14:30:00,32.33,32.35,32.29,32.32,22777.0,27.8248,27.842,27.7904,27.8162,22777.0
2020-10-09 14:40:00,32.32,32.32,32.27,32.29,11759.0,27.8162,27.8162,27.7732,27.7904,11759.0
2020-10-09 14:50:00,32.29,32.32,32.25,32.31,20160.0,27.7904,27.8162,27.756,27.8076,20160.0
2020-10-09 15:00:00,32.31,32.35,32.3,32.34,45268.0,27.8076,27.842,27.799,27.8334,45268.0
2020-10-09 15:10:00,32.34,32.37,32.32,32.32,20256.0,27.8334,27.8592,27.8162,27.8162,20256.0
2020-10-09 15:20:00,32.32,32.34,32.31,32.33,25742.0,27.8162,27.8334,27.8076,27.8248,25742.0
2020-10-09 15:30:00,32.32,32.32,32.3,32.3,51357.0,27.8162,27.8162,27.799,27.799,51357.0
2020-10-09 15:40:00,32.3,32.33,32.27,32.3,71989.0,27.799,27.8248,27.7732,27.799,71989.0
2020-10-09 15:50:00,32.29,32.34,32.26,32.27,300876.0,27.7904,27.8334,27.7646,27.7732,300876.0
2020-10-12 09:30:00,32.35,32.35,32.04,32.19,48643.0,27.842,27.842,27.5752,27.7043,48643.0
2020-10-12 09:40:00,32.18,32.31,32.15,32.25,32120.0,27.6957,27.8076,27.6699,27.756,32120.0
2020-10-12 09:50:00,32.24,32.29,32.14,32.2,41605.0,27.7474,27.7904,27.6613,27.7129,41605.0
2020-10-12 10:00:00,32.21,32.4,32.17,32.4,12334.0,27.7215,27.8851,27.6871,27.8851,12334.0
2020-10-12 10:10:00,32.37,32.58,32.37,32.58,30263.0,27.8592,28.04,27.8592,28.04,30263.0
2020-10-12 10:20:00,32.59,32.68,32.55,32.57,25000.0,28.0486,28.1261,28.0142,28.0314,25000.0
2020-10-12 10:30:00,32.58,32.58,32.47,32.5,30133.0,28.04,28.04,27.9453,27.9711,30133.0
2020-10-12 10:40:00,32.5,32.55,32.45,32.54,18441.0,27.9711,28.0142,27.9281,28.0056,18441.0
2020-10-12 10:50:00,32.54,32.56,32.46,32.49,23516.0,28.0056,28.0228,27.9367,27.9625,23516.0
2020-10-12 11:00:00,32.49,32.61,32.47,32.61,23140.0,27.9625,28.0658,27.9453,28.0658,23140.0
2020-10-12 11:10:00,32.62,32.67,32.6,32.65,25678.0,28.0744,28.1174,28.0572,28.1002,25678.0
2020-10-12 11:20:00,32.65,32.66,32.59,32.65,12439.0,28.1002,28.1088,28.0486,28.1002,12439.0
2020-10-12 11:30:00,32.65,32.71,32.63,32.68,25157.0,28.1002,28.1519,28.083,28.1261,25157.0
2020-10-12 11:40:00,32.68,32.75,32.66,32.75,23153.0,28.1261,28.1863,28.1088,28.1863,23153.0
2020-10-12 11:50:00,32.75,32.77,32.73,32.76,16380.0,28.1863,28.2035,28.1691,28.1949,16380.0
2020-10-12 12:00:00,32.76,32.78,32.66,32.69,30135.0,28.1949,28.2121,28.1088,28.1347,30135.0
2020-10-12 12:10:00,32.68,32.71,32.65,32.7,21858.0,28.1261,28.1519,28.1002,28.1433,21858.0
2020-10-12 12:20:00,32.71,32.75,32.7,32.75,13174.0,28.1519,28.1863,28.1433,28.1863,13174.0
2020-10-12 12:30:00,32.74,32.77,32.72,32.72,20518.0,28.1777,28.2035,28.1605,28.1605,20518.0
2020-10-12 12:40:00,32.71,32.73,32.69,32.71,15325.0,28.1519,28.1691,28.1347,28.1519,15325.0
2020-10-12 12:50:00,32.71,32.71,32.64,32.65,6786.0,28.1519,28.1519,28.0916,28.1002,6786.0
2020-10-12 13:00:00,32.64,32.67,32.62,32.67,7535.0,28.0916,28.1174,28.0744,28.1174,7535.0
2020-10-12 13:10:00,32.66,32.7,32.65,32.7,10208.0,28.1088,28.1433,28.1002,28.1433,10208.0
2020-10-12 13:20:00,32.69,32.72,32.68,32.72,11496.0,28.1347,28.1605,28.1261,28.1605,11496.0
2020-10-12 13:30:00,32.71,32.8,32.71,32.76,27099.0,28.1519,28.2293,28.1519,28.1949,27099.0
2020-10-12 13:40:00,32.75,32.77,32.74,32.76,15230.0,28.1863,28.2035,28.1777,28.1949,15230.0
2020-10-12 13:50:00,32.75,32.81,32.74,32.8,26763.0,28.1863,28.2379,28.1777,28.2293,26763.0
2020-10-12 14:00:00,32.8,32.82,32.74,32.75,11657.0,28.2293,28.2465,28.1777,28.1863,11657.0
2020-10-12 14:10:00,32.76,32.82,32.74,32.82,42197.0,28.1949,28.2465,28.1777,28.2465,42197.0
2020-10-12 14:20:00,32.83,32.83,32.77,32.8,15680.0,28.2551,28.2551,28.2035,28.2293,15680.0
2020-10-12 14:30:00,32.81,32.82,32.8,32.81,26133.0,28.2379,28.2465,28.2293,28.2379,26133.0
2020-10-12 14:40:00,32.81,32.81,32.71,32.76,24723.0,28.2379,28.2379,28.1519,28.1949,24723.0
2020-10-12 14:50:00,32.76,32.87,32.71,32.87,33790.0,28.1949,28.2896,28.1519,28.2896,33790.0
2020-10-12 15:00:00,32.86,32.86,32.68,32.7,157532.0,28.281,28.281,28.1261,28.1433,157532.0
2020-10-12 15:10:00,32.71,32.88,32.7,32.86,97771.0,28.1519,28.2982,28.1433,28.281,97771.0
2020-10-12 15:20:00,32.85,33.01,32.85,33.0,73892.0,28.2724,28.4101,28.2724,28.4015,73892.0
2020-10-12 15:30:00,33.0,33.02,32.87,32.91,211861.0,28.4015,28.4187,28.2896,28.324,211861.0
2020-10-12 15:40:00,32.91,32.95,32.74,32.74,138854.0,28.324,28.3584,28.1777,28.1777,138854.0
2020-10-12 15:50:00,32.74,32.81,32.69,32.75,218984.0,28.1777,28.2379,28.1347,28.1863,218984.0
2020-10-13 09:30:00,32.7,32.86,32.51,32.77,63713.0,28.1433,28.281,27.9797,28.2035,63713.0
2020-10-13 09:40:00,32.76,32.91,32.64,32.91,51362.0,28.1949,28.324,28.0916,28.324,51362.0
2020-10-13 09:50:00,32.92,33.02,32.88,32.91,33926.0,28.3326,28.4187,28.2982,28.324,33926.0
2020-10-13 10:00:00,32.92,33.14,32.92,33.14,64140.0,28.3326,28.5219,28.3326,28.5219,64140.0
2020-10-13 10:10:00,33.13,33.24,33.1,33.13,105363.0,28.5133,28.608,28.4875,28.5133,105363.0
2020-10-13 10:20:00,33.14,33.23,33.04,33.2,41102.0,28.5219,28.5994,28.4359,28.5736,41102.0
2020-10-13 10:30:00,33.22,33.29,33.15,33.16,55702.0,28.5908,28.651,28.5306,28.5392,55702.0
2020-10-13 10:40:00,33.15,33.16,32.78,32.78,25834.0,28.5306,28.5392,28.2121,28.2121,25834.0
2020-10-13 10:50:00,32.8,32.96,32.73,32.86,114653.0,28.2293,28.367,28.1691,28.281,114653.0
2020-10-13 11:00:00,32.86,32.88,32.79,32.8,10488.0,28.281,28.2982,28.2207,28.2293,10488.0
2020-10-13 11:10:00,32.77,32.94,32.75,32.93,45573.0,28.2035,28.3498,28.1863,28.3412,45573.0
2020-10-13 11:20:00,32.94,33.01,32.91,32.95,44120.0,28.3498,28.4101,28.324,28.3584,44120.0
2020-10-13 11:30:00,32.95,32.98,32.84,32.9,38326.0,28.3584,28.3842,28.2638,28.3154,38326.0
2020-10-13 11:40:00,32.87,32.99,32.85,32.99,23745.0,28.2896,28.3929,28.2724,28.3929,23745.0
2020-10-13 11:50:00,32.99,33.16,32.98,33.15,52009.0,28.3929,28.5392,28.3842,28.5306,52009.0
2020-10-13 12:00:00,33.15,33.16,33.09,33.13,34050.0,28.5306,28.5392,28.4789,28.5133,34050.0
2020-10-13 12:10:00,33.13,33.24,33.13,33.22,21300.0,28.5133,28.608,28.5133,28.5908,21300.0
2020-10-13 12:20:00,33.2,33.29,33.19,33.26,33714.0,28.5736,28.651,28.565,28.6252,33714.0
2020-10-13 12:30:00,33.27,33.29,33.1,33.1,29760.0,28.6338,28.651,28.4875,28.4875,29760.0
2020-10-13 12:40:00,33.1,33.16,33.07,33.12,38051.0,28.4875,28.5392,28.4617,28.5047,38051.0
2020-10-13 12:50:00,33.13,33.21,33.08,33.19,34649.0,28.5133,28.5822,28.4703,28.565,34649.0
2020-10-13 13:00:00,33.18,33.21,33.15,33.18,23366.0,28.5564,28.5822,28.5306,28.5564,23366.0
2020-10-13 13:10:00,33.18,33.24,33.16,33.24,18101.0,28.5564,28.608,28.5392,28.608,18101.0
2020-10-13 13:20:00,33.24,33.27,33.21,33.24,23674.0,28.608,28.6338,28.5822,28.608,23674.0
2020-10-13 13:30:00,33.25,33.31,33.24,33.3,17256.0,28.6166,28.6683,28.608,28.6597,17256.0
2020-10-13 13:40:00,33.31,33.36,33.27,33.33,67287.0,28.6683,28.7113,28.6338,28.6855,67287.0
2020-10-13 13:50:00,33.33,33.36,33.3,33.34,57322.0,28.6855,28.7113,28.6597,28.6941,57322.0
2020-10-13 14:00:00,33.34,33.34,33.25,33.3,40927.0,28.6941,28.6941,28.6166,28.6597,40927.0
2020-10-13 14:10:00,33.3,33.35,33.28,33.32,45340.0,28.6597,28.7027,28.6424,28.6769,45340.0
2020-10-13 14:20:00,33.33,33.33,33.17,33.17,41347.0,28.6855,28.6855,28.5478,28.5478,41347.0
2020-10-13 14:30:00,33.17,33.21,33.1,33.19,42727.0,28.5478,28.5822,28.4875,28.565,42727.0
2020-10-13 14:40:00,33.19,33.25,33.18,33.2,38761.0,28.565,28.6166,28.5564,28.5736,38761.0
2020-10-13 14:50:00,33.2,33.23,33.11,33.16,44694.0,28.5736,28.5994,28.4961,28.5392,44694.0
2020-10-13 15:00:00,33.17,33.23,33.16,33.18,32025.0,28.5478,28.5994,28.5392,28.5564,32025.0
2020-10-13 15:10:00,33.2,33.24,33.13,33.22,46010.0,28.5736,28.608,28.5133,28.5908,46010.0
2020-10-13 15:20:00,33.21,33.26,33.21,33.24,44134.0,28.5822,28.6252,28.5822,28.608,44134.0
2020-10-13 15:30:00,33.23,33.26,33.19,33.22,90451.0,28.5994,28.6252,28.565,28.5908,90451.0
2020-10-13 15:40:00,33.23,33.26,33.17,33.25,80034.0,28.5994,28.6252,28.5478,28.6166,80034.0
2020-10-13 15:50:00,33.26,33.32,33.21,33.21,214479.0,28.6252,28.6769,28.5822,28.5822,214479.0
2020-10-14 09:30:00,33.26,33.68,33.18,33.62,44199.0,28.6252,28.9867,28.5564,28.9351,44199.0
2020-10-14 09:40:00,33.62,33.94,33.62,33.91,62926.0,28.9351,29.2105,28.9351,29.1847,62926.0
2020-10-14 09:50:00,33.9,34.07,33.89,33.99,44971.0,29.176,29.3224,29.1674,29.2535,44971.0
2020-10-14 10:00:00,33.98,34.04,33.88,34.01,21770.0,29.2449,29.2965,29.1588,29.2707,21770.0
2020-10-14 10:10:00,33.99,34.07,33.93,33.99,34814.0,29.2535,29.3224,29.2019,29.2535,34814.0
2020-10-14 10:20:00,34.01,34.03,33.85,33.89,35021.0,29.2707,29.2879,29.133,29.1674,35021.0
2020-10-14 10:30:00,33.9,33.95,33.85,33.92,28343.0,29.176,29.2191,29.133,29.1933,28343.0
2020-10-14 10:40:00,33.91,34.02,33.87,34.0,29652.0,29.1847,29.2793,29.1502,29.2621,29652.0
2020-10-14 10:50:00,33.99,34.04,33.93,33.95,42027.0,29.2535,29.2965,29.2019,29.2191,42027.0
2020-10-14 11:00:00,33.95,33.95,33.87,33.9,23268.0,29.2191,29.2191,29.1502,29.176,23268.0
2020-10-14 11:10:00,33.9,33.97,33.88,33.95,20195.0,29.176,29.2363,29.1588,29.2191,20195.0
2020-10-14 11:20:00,33.94,34.01,33.9,33.91,19780.0,29.2105,29.2707,29.176,29.1847,19780.0
2020-10-14 11:30:00,33.9,33.91,33.86,33.89,19737.0,29.176,29.1847,29.1416,29.1674,19737.0
2020-10-14 11:40:00,33.89,33.91,33.82,33.85,82171.0,29.1674,29.1847,29.1072,29.133,82171.0
2020-10-14 11:50:00,33.85,33.89,33.81,33.86,39689.0,29.133,29.1674,29.0986,29.1416,39689.0
2020-10-14 12:00:00,33.86,33.9,33.8,33.89,41481.0,29.1416,29.176,29.09,29.1674,41481.0
2020-10-14 12:10:00,33.88,33.89,33.81,33.88,22820.0,29.1588,29.1674,29.0986,29.1588,22820.0
2020-10-14 12:20:00,33.88,34.01,33.88,33.95,62650.0,29.1588,29.2707,29.1588,29.2191,62650.0
2020-10-14 12:30:00,33.95,34.02,33.89,33.89,68553.0,29.2191,29.2793,29.1674,29.1674,68553.0
2020-10-14 12:40:00,33.9,33.92,33.85,33.87,60272.0,29.176,29.1933,29.133,29.1502,60272.0
2020-10-14 12:50:00,33.87,33.9,33.84,33.88,50708.0,29.1502,29.176,29.1244,29.1588,50708.0
2020-10-14 13:00:00,33.87,33.95,33.86,33.95,30372.0,29.1502,29.2191,29.1416,29.2191,30372.0
2020-10-14 13:10:00,33.94,33.97,33.93,33.94,27811.0,29.2105,29.2363,29.2019,29.2105,27811.0
2020-10-14 13:20:00,33.94,33.95,33.87,33.89,69407.0,29.2105,29.2191,29.1502,29.1674,69407.0
2020-10-14 13:30:00,33.89,33.95,33.87,33.89,34151.0,29.1674,29.2191,29.1502,29.1674,34151.0
2020-10-14 13:40:00,33.88,33.94,33.86,33.88,62279.0,29.1588,29.2105,29.1416,29.1588,62279.0
2020-10-14 13:50:00,33.88,33.92,33.86,33.89,17980.0,29.1588,29.1933,29.1416,29.1674,17980.0
2020-10-14 14:00:00,33.88,33.91,33.86,33.9,22137.0,29.1588,29.1847,29.1416,29.176,22137.0
2020-10-14 14:10:00,33.9,33.92,33.86,33.88,15111.0,29.176,29.1933,29.1416,29.1588,15111.0
2020-10-14 14:20:00,33.88,33.93,33.85,33.86,35291.0,29.1588,29.2019,29.133,29.1416,35291.0
2020-10-14 14:30:00,33.86,33.88,33.66,33.71,89904.0,29.1416,29.1588,28.9695,29.0125,89904.0
2020-10-14 14:40:00,33.7,33.78,33.7,33.77,23865.0,29.0039,29.0728,29.0039,29.0642,23865.0
2020-10-14 14:50:00,33.77,33.79,33.74,33.76,25706.0,29.0642,29.0814,29.0383,29.0556,25706.0
2020-10-14 15:00:00,33.76,33.87,33.74,33.84,27518.0,29.0556,29.1502,29.0383,29.1244,27518.0
2020-10-14 15:10:00,33.83,33.86,33.8,33.8,51884.0,29.1158,29.1416,29.09,29.09,51884.0
2020-10-14 15:20:00,33.81,33.83,33.79,33.8,36592.0,29.0986,29.1158,29.0814,29.09,36592.0
2020-10-14 15:30:00,33.79,33.84,33.79,33.8,105287.0,29.0814,29.1244,29.0814,29.09,105287.0
2020-10-14 15:40:00,33.81,33.84,33.74,33.76,125101.0,29.0986,29.1244,29.0383,29.0556,125101.0
2020-10-14 15:50:00,33.75,33.79,33.69,33.71,200636.0,29.0469,29.0814,28.9953,29.0125,200636.0
2020-10-15 09:30:00,33.2,33.36,33.1,33.34,60210.0,28.5736,28.7113,28.4875,28.6941,60210.0
2020-10-15 09:40:00,33.34,33.5,33.31,33.48,42434.0,28.6941,28.8318,28.6683,28.8146,42434.0
2020-10-15 09:50:00,33.46,33.49,33.38,33.47,28913.0,28.7974,28.8232,28.7285,28.806,28913.0
2020-10-15 10:00:00,33.49,33.7,33.49,33.6,25467.0,28.8232,29.0039,28.8232,28.9178,25467.0
2020-10-15 10:10:00,33.6,33.72,33.59,33.7,12250.0,28.9178,29.0211,28.9092,29.0039,12250.0
2020-10-15 10:20:00,33.68,33.74,33.61,33.73,38961.0,28.9867,29.0383,28.9265,29.0297,38961.0
2020-10-15 10:30:00,33.74,33.74,33.55,33.57,80969.0,29.0383,29.0383,28.8748,28.892,80969.0
2020-10-15 10:40:00,33.57,33.66,33.55,33.57,47045.0,28.892,28.9695,28.8748,28.892,47045.0
2020-10-15 10:50:00,33.58,33.64,33.55,33.61,15118.0,28.9006,28.9523,28.8748,28.9265,15118.0
2020-10-15 11:00:00,33.61,33.81,33.6,33.81,17416.0,28.9265,29.0986,28.9178,29.0986,17416.0
2020-10-15 11:10:00,33.82,33.85,33.77,33.82,25000.0,29.1072,29.133,29.0642,29.1072,25000.0
2020-10-15 11:20:00,33.82,33.86,33.74,33.74,54730.0,29.1072,29.1416,29.0383,29.0383,54730.0
2020-10-15 11:30:00,33.75,33.78,33.63,33.66,24306.0,29.0469,29.0728,28.9437,28.9695,24306.0
2020-10-15 11:40:00,33.66,33.68,33.63,33.68,15287.0,28.9695,28.9867,28.9437,28.9867,15287.0
2020-10-15 11:50:00,33.68,33.82,33.63,33.76,24172.0,28.9867,29.1072,28.9437,29.0556,24172.0
2020-10-15 12:00:00,33.76,33.82,33.74,33.81,24321.0,29.0556,29.1072,29.0383,29.0986,24321.0
2020-10-15 12:10:00,33.81,33.89,33.8,33.85,22163.0,29.0986,29.1674,29.09,29.133,22163.0
2020-10-15 12:20:00,33.86,33.94,33.84,33.91,31187.0,29.1416,29.2105,29.1244,29.1847,31187.0
2020-10-15 12:30:00,33.91,34.01,33.91,34.01,42383.0,29.1847,29.2707,29.1847,29.2707,42383.0
2020-10-15 12:40:00,34.0,34.05,33.97,34.04,21052.0,29.2621,29.3051,29.2363,29.2965,21052.0
2020-10-15 12:50:00,34.04,34.07,34.02,34.07,14337.0,29.2965,29.3224,29.2793,29.3224,14337.0
2020-10-15 13:00:00,34.07,34.14,34.02,34.14,21073.0,29.3224,29.3826,29.2793,29.3826,21073.0
2020-10-15 13:10:00,34.14,34.26,34.14,34.18,38753.0,29.3826,29.4859,29.3826,29.417,38753.0
2020-10-15 13:20:00,34.19,34.23,34.18,34.19,10964.0,29.4256,29.4601,29.417,29.4256,10964.0
2020-10-15 13:30:00,34.19,34.23,34.19,34.2,9202.0,29.4256,29.4601,29.4256,29.4342,9202.0
2020-10-15 13:40:00,34.2,34.22,34.17,34.21,12636.0,29.4342,29.4515,29.4084,29.4428,12636.0
2020-10-15 13:50:00,34.21,34.22,34.18,34.18,7836.0,29.4428,29.4515,29.417,29.417,7836.0
2020-10-15 14:00:00,34.19,34.33,34.19,34.28,26097.0,29.4256,29.5461,29.4256,29.5031,26097.0
2020-10-15 14:10:00,34.29,34.36,34.28,34.33,33128.0,29.5117,29.5719,29.5031,29.5461,33128.0
2020-10-15 14:20:00,34.32,34.32,34.28,34.29,8413.0,29.5375,29.5375,29.5031,29.5117,8413.0
2020-10-15 14:30:00,34.28,34.32,34.27,34.27,13401.0,29.5031,29.5375,29.4945,29.4945,13401.0
2020-10-15 14:40:00,34.28,34.34,34.27,34.34,13756.0,29.5031,29.5547,29.4945,29.5547,13756.0
2020-10-15 14:50:00,34.35,34.4,34.34,34.34,25393.0,29.5633,29.6064,29.5547,29.5547,25393.0
2020-10-15 15:00:00,34.32,34.36,34.31,34.32,16146.0,29.5375,29.5719,29.5289,29.5375,16146.0
2020-10-15 15:10:00,34.32,34.33,34.23,34.23,46690.0,29.5375,29.5461,29.4601,29.4601,46690.0
2020-10-15 15:20:00,34.23,34.31,34.2,34.24,23280.0,29.4601,29.5289,29.4342,29.4687,23280.0
2020-10-15 15:30:00,34.25,34.28,34.23,34.24,21543.0,29.4773,29.5031,29.4601,29.4687,21543.0
2020-10-15 15:40:00,34.24,34.28,34.16,34.16,41185.0,29.4687,29.5031,29.3998,29.3998,41185.0
2020-10-15 15:50:00,34.16,34.19,34.04,34.04,207731.0,29.3998,29.4256,29.2965,29.2965,207731.0
2020-10-16 09:30:00,34.07,34.23,33.77,33.83,94723.0,29.3224,29.4601,29.0642,29.1158,94723.0
2020-10-16 09:40:00,33.83,33.92,33.78,33.79,13690.0,29.1158,29.1933,29.0728,29.0814,13690.0
2020-10-16 09:50:00,33.79,34.0,33.75,33.97,86383.0,29.0814,29.2621,29.0469,29.2363,86383.0
2020-10-16 10:00:00,33.97,33.97,33.85,33.85,10035.0,29.2363,29.2363,29.133,29.133,10035.0
2020-10-16 10:10:00,33.85,33.85,33.77,33.79,25721.0,29.133,29.133,29.0642,29.0814,25721.0
2020-10-16 10:20:00,33.8,33.91,33.75,33.91,40693.0,29.09,29.1847,29.0469,29.1847,40693.0
2020-10-16 10:30:00,33.92,33.93,33.85,33.9,14482.0,29.1933,29.2019,29.133,29.176,14482.0
2020-10-16 10:40:00,33.88,34.05,33.88,34.05,13004.0,29.1588,29.3051,29.1588,29.3051,13004.0
2020-10-16 10:50:00,34.06,34.07,33.99,34.04,22042.0,29.3137,29.3224,29.2535,29.2965,22042.0
2020-10-16 11:00:00,34.03,34.12,33.99,34.12,27394.0,29.2879,29.3654,29.2535,29.3654,27394.0
2020-10-16 11:10:00,34.11,34.12,34.05,34.08,30721.0,29.3568,29.3654,29.3051,29.331,30721.0
2020-10-16 11:20:00,34.08,34.14,34.07,34.09,16319.0,29.331,29.3826,29.3224,29.3396,16319.0
2020-10-16 11:30:00,34.1,34.16,34.08,34.16,20638.0,29.3482,29.3998,29.331,29.3998,20638.0
2020-10-16 11:40:00,34.16,34.18,34.09,34.16,26758.0,29.3998,29.417,29.3396,29.3998,26758.0
2020-10-16 11:50:00,34.17,34.18,34.12,34.15,14040.0,29.4084,29.417,29.3654,29.3912,14040.0
2020-10-16 12:00:00,34.15,34.15,34.04,34.07,18804.0,29.3912,29.3912,29.2965,29.3224,18804.0
2020-10-16 12:10:00,34.07,34.09,34.04,34.04,11562.0,29.3224,29.3396,29.2965,29.2965,11562.0
2020-10-16 12:20:00,34.04,34.05,33.98,34.05,12469.0,29.2965,29.3051,29.2449,29.3051,12469.0
2020-10-16 12:30:00,34.05,34.07,34.02,34.06,11476.0,29.3051,29.3224,29.2793,29.3137,11476.0
2020-10-16 12:40:00,34.08,34.08,33.98,33.99,9207.0,29.331,29.331,29.2449,29.2535,9207.0
2020-10-16 12:50:00,33.99,34.05,33.98,34.0,13908.0,29.2535,29.3051,29.2449,29.2621,13908.0
2020-10-16 13:00:00,34.0,34.0,33.96,33.98,21827.0,29.2621,29.2621,29.2277,29.2449,21827.0
2020-10-16 13:10:00,33.99,33.99,33.87,33.87,19973.0,29.2535,29.2535,29.1502,29.1502,19973.0
2020-10-16 13:20:00,33.87,33.99,33.87,33.97,19674.0,29.1502,29.2535,29.1502,29.2363,19674.0
2020-10-16 13:30:00,33.98,34.0,33.94,33.98,12268.0,29.2449,29.2621,29.2105,29.2449,12268.0
2020-10-16 13:40:00,33.97,33.97,33.93,33.94,9994.0,29.2363,29.2363,29.2019,29.2105,9994.0
2020-10-16 13:50:00,33.94,33.99,33.94,33.97,16197.0,29.2105,29.2535,29.2105,29.2363,16197.0
2020-10-16 14:00:00,33.98,33.98,33.93,33.94,11473.0,29.2449,29.2449,29.2019,29.2105,11473.0
2020-10-16 14:10:00,33.94,33.97,33.89,33.89,19289.0,29.2105,29.2363,29.1674,29.1674,19289.0
2020-10-16 14:20:00,33.89,33.89,33.83,33.83,23492.0,29.1674,29.1674,29.1158,29.1158,23492.0
2020-10-16 14:30:00,33.83,33.83,33.77,33.78,23935.0,29.1158,29.1158,29.0642,29.0728,23935.0
2020-10-16 14:40:00,33.77,33.83,33.76,33.79,32690.0,29.0642,29.1158,29.0556,29.0814,32690.0
2020-10-16 14:50:00,33.78,33.81,33.75,33.77,100859.0,29.0728,29.0986,29.0469,29.0642,100859.0
2020-10-16 15:00:00,33.77,33.79,33.72,33.76,167997.0,29.0642,29.0814,29.0211,29.0556,167997.0
2020-10-16 15:10:00,33.75,33.79,33.73,33.76,56452.0,29.0469,29.0814,29.0297,29.0556,56452.0
2020-10-16 15:20:00,33.75,33.82,33.75,33.79,64927.0,29.0469,29.1072,29.0469,29.0814,64927.0
2020-10-16 15:30:00,33.79,33.81,33.72,33.73,89722.0,29.0814,29.0986,29.0211,29.0297,89722.0
2020-10-16 15:40:00,33.73,33.76,33.71,33.71,105897.0,29.0297,29.0556,29.0125,29.0125,105897.0
2020-10-16 15:50:00,33.7,33.74,33.67,33.68,263004.0,29.0039,29.0383,28.9781,28.9867,263004.0
2020-10-19 09:30:00,33.84,33.93,33.64,33.69,55226.0,29.1244,29.2019,28.9523,28.9953,55226.0
2020-10-19 09:40:00,33.7,33.72,33.61,33.72,22109.0,29.0039,29.0211,28.9265,29.0211,22109.0
2020-10-19 09:50:00,33.72,33.77,33.68,33.7,11276.0,29.0211,29.0642,28.9867,29.0039,11276.0
2020-10-19 10:00:00,33.71,33.82,33.66,33.82,19269.0,29.0125,29.1072,28.9695,29.1072,19269.0
2020-10-19 10:10:00,33.82,33.93,33.73,33.93,22302.0,29.1072,29.2019,29.0297,29.2019,22302.0
2020-10-19 10:20:00,33.93,34.06,33.93,34.05,9176.0,29.2019,29.3137,29.2019,29.3051,9176.0
2020-10-19 10:30:00,34.07,34.14,34.05,34.06,15715.0,29.3224,29.3826,29.3051,29.3137,15715.0
2020-10-19 10:40:00,34.06,34.09,33.85,33.91,15285.0,29.3137,29.3396,29.133,29.1847,15285.0
2020-10-19 10:50:00,33.92,33.95,33.87,33.89,7700.0,29.1933,29.2191,29.1502,29.1674,7700.0
2020-10-19 11:00:00,33.88,33.88,33.81,33.83,6940.0,29.1588,29.1588,29.0986,29.1158,6940.0
2020-10-19 11:10:00,33.84,33.88,33.82,33.86,13778.0,29.1244,29.1588,29.1072,29.1416,13778.0
2020-10-19 11:20:00,33.83,33.84,33.73,33.79,29246.0,29.1158,29.1244,29.0297,29.0814,29246.0
2020-10-19 11:30:00,33.8,33.85,33.75,33.8,9899.0,29.09,29.133,29.0469,29.09,9899.0
2020-10-19 11:40:00,33.8,33.82,33.76,33.79,32201.0,29.09,29.1072,29.0556,29.0814,32201.0
2020-10-19 11:50:00,33.79,33.8,33.77,33.79,13305.0,29.0814,29.09,29.0642,29.0814,13305.0
2020-10-19 12:00:00,33.78,33.8,33.74,33.76,28857.0,29.0728,29.09,29.0383,29.0556,28857.0
2020-10-19 12:10:00,33.75,33.78,33.68,33.68,38807.0,29.0469,29.0728,28.9867,28.9867,38807.0
2020-10-19 12:20:00,33.7,33.7,33.67,33.69,5658.0,29.0039,29.0039,28.9781,28.9953,5658.0
2020-10-19 12:30:00,33.68,33.74,33.67,33.69,14071.0,28.9867,29.0383,28.9781,28.9953,14071.0
2020-10-19 12:40:00,33.7,33.78,33.68,33.77,15606.0,29.0039,29.0728,28.9867,29.0642,15606.0
2020-10-19 12:50:00,33.77,33.85,33.74,33.84,12971.0,29.0642,29.133,29.0383,29.1244,12971.0
2020-10-19 13:00:00,33.83,33.84,33.8,33.83,15073.0,29.1158,29.1244,29.09,29.1158,15073.0
2020-10-19 13:10:00,33.84,33.87,33.83,33.86,11482.0,29.1244,29.1502,29.1158,29.1416,11482.0
2020-10-19 13:20:00,33.86,33.91,33.85,33.89,9078.0,29.1416,29.1847,29.133,29.1674,9078.0
2020-10-19 13:30:00,33.88,33.9,33.84,33.84,26930.0,29.1588,29.176,29.1244,29.1244,26930.0
2020-10-19 13:40:00,33.84,33.86,33.79,33.8,22561.0,29.1244,29.1416,29.0814,29.09,22561.0
2020-10-19 13:50:00,33.79,33.79,33.72,33.72,12417.0,29.0814,29.0814,29.0211,29.0211,12417.0
2020-10-19 14:00:00,33.73,33.76,33.67,33.76,43612.0,29.0297,29.0556,28.9781,29.0556,43612.0
2020-10-19 14:10:00,33.77,33.8,33.75,33.79,31130.0,29.0642,29.09,29.0469,29.0814,31130.0
2020-10-19 14:20:00,33.8,33.8,33.74,33.74,11730.0,29.09,29.09,29.0383,29.0383,11730.0
2020-10-19 14:30:00,33.74,33.74,33.64,33.66,34400.0,29.0383,29.0383,28.9523,28.9695,34400.0
2020-10-19 14:40:00,33.66,33.67,33.59,33.59,26539.0,28.9695,28.9781,28.9092,28.9092,26539.0
2020-10-19 14:50:00,33.59,33.61,33.5,33.51,26801.0,28.9092,28.9265,28.8318,28.8404,26801.0
2020-10-19 15:00:00,33.52,33.66,33.5,33.62,36867.0,28.849,28.9695,28.8318,28.9351,36867.0
2020-10-19 15:10:00,33.61,33.64,33.51,33.58,26745.0,28.9265,28.9523,28.8404,28.9006,26745.0
2020-10-19 15:20:00,33.56,33.65,33.53,33.53,48865.0,28.8834,28.9609,28.8576,28.8576,48865.0
2020-10-19 15:30:00,33.54,33.6,33.54,33.58,29449.0,28.8662,28.9178,28.8662,28.9006,29449.0
2020-10-19 15:40:00,33.58,33.59,33.42,33.43,65791.0,28.9006,28.9092,28.7629,28.7715,65791.0
2020-10-19 15:50:00,33.42,33.46,33.29,33.4,282455.0,28.7629,28.7974,28.651,28.7457,282455.0
2020-10-20 09:30:00,33.57,33.58,33.26,33.29,41613.0,28.892,28.9006,28.6252,28.651,41613.0
2020-10-20 09:40:00,33.3,33.43,33.27,33.39,20617.0,28.6597,28.7715,28.6338,28.7371,20617.0
2020-10-20 09:50:00,33.39,33.42,33.32,33.36,15621.0,28.7371,28.7629,28.6769,28.7113,15621.0
2020-10-20 10:00:00,33.36,33.4,33.29,33.29,20550.0,28.7113,28.7457,28.651,28.651,20550.0
2020-10-20 10:10:00,33.29,33.43,33.29,33.36,50776.0,28.651,28.7715,28.651,28.7113,50776.0
2020-10-20 10:20:00,33.36,33.42,33.34,33.41,20705.0,28.7113,28.7629,28.6941,28.7543,20705.0
2020-10-20 10:30:00,33.41,33.6,33.41,33.59,22724.0,28.7543,28.9178,28.7543,28.9092,22724.0
2020-10-20 10:40:00,33.59,33.64,33.57,33.57,23466.0,28.9092,28.9523,28.892,28.892,23466.0
2020-10-20 10:50:00,33.59,33.64,33.48,33.48,18111.0,28.9092,28.9523,28.8146,28.8146,18111.0
2020-10-20 11:00:00,33.49,33.51,33.43,33.44,14196.0,28.8232,28.8404,28.7715,28.7801,14196.0
2020-10-20 11:10:00,33.44,33.46,33.37,33.4,22491.0,28.7801,28.7974,28.7199,28.7457,22491.0
2020-10-20 11:20:00,33.39,33.42,33.35,33.42,11098.0,28.7371,28.7629,28.7027,28.7629,11098.0
2020-10-20 11:30:00,33.41,33.56,33.41,33.52,20499.0,28.7543,28.8834,28.7543,28.849,20499.0
2020-10-20 11:40:00,33.52,33.55,33.49,33.49,13757.0,28.849,28.8748,28.8232,28.8232,13757.0
2020-10-20 11:50:00,33.48,33.62,33.47,33.6,20767.0,28.8146,28.9351,28.806,28.9178,20767.0
2020-10-20 12:00:00,33.6,33.72,33.6,33.66,17484.0,28.9178,29.0211,28.9178,28.9695,17484.0
2020-10-20 12:10:00,33.66,33.66,33.58,33.58,14023.0,28.9695,28.9695,28.9006,28.9006,14023.0
2020-10-20 12:20:00,33.57,33.58,33.52,33.57,14380.0,28.892,28.9006,28.849,28.892,14380.0
2020-10-20 12:30:00,33.58,33.69,33.56,33.62,14563.0,28.9006,28.9953,28.8834,28.9351,14563.0
2020-10-20 12:40:00,33.63,33.63,33.57,33.58,17056.0,28.9437,28.9437,28.892,28.9006,17056.0
2020-10-20 12:50:00,33.58,33.58,33.54,33.55,23392.0,28.9006,28.9006,28.8662,28.8748,23392.0
2020-10-20 13:00:00,33.55,33.56,33.46,33.46,26954.0,28.8748,28.8834,28.7974,28.7974,26954.0
2020-10-20 13:10:00,33.47,33.47,33.39,33.4,30164.0,28.806,28.806,28.7371,28.7457,30164.0
2020-10-20 13:20:00,33.41,33.53,33.41,33.52,17348.0,28.7543,28.8576,28.7543,28.849,17348.0
2020-10-20 13:30:00,33.53,33.58,33.51,33.51,22411.0,28.8576,28.9006,28.8404,28.8404,22411.0
2020-10-20 13:40:00,33.52,33.56,33.5,33.52,22526.0,28.849,28.8834,28.8318,28.849,22526.0
2020-10-20 13:50:00,33.51,33.51,33.4,33.42,15798.0,28.8404,28.8404,28.7457,28.7629,15798.0
2020-10-20 14:00:00,33.42,33.46,33.38,33.46,35301.0,28.7629,28.7974,28.7285,28.7974,35301.0
2020-10-20 14:10:00,33.46,33.47,33.4,33.45,18652.0,28.7974,28.806,28.7457,28.7888,18652.0
2020-10-20 14:20:00,33.45,33.46,33.32,33.33,18774.0,28.7888,28.7974,28.6769,28.6855,18774.0
2020-10-20 14:30:00,33.33,33.38,33.32,33.34,16140.0,28.6855,28.7285,28.6769,28.6941,16140.0
2020-10-20 14:40:00,33.34,33.37,33.31,33.36,27068.0,28.6941,28.7199,28.6683,28.7113,27068.0
2020-10-20 14:50:00,33.36,33.36,33.26,33.27,26776.0,28.7113,28.7113,28.6252,28.6338,26776.0
2020-10-20 15:00:00,33.27,33.28,33.15,33.16,33560.0,28.6338,28.6424,28.5306,28.5392,33560.0
2020-10-20 15:10:00,33.16,33.16,33.06,33.14,41680.0,28.5392,28.5392,28.4531,28.5219,41680.0
2020-10-20 15:20:00,33.12,33.22,33.09,33.2,35468.0,28.5047,28.5908,28.4789,28.5736,35468.0
2020-10-20 15:30:00,33.2,33.22,33.09,33.13,37629.0,28.5736,28.5908,28.4789,28.5133,37629.0
2020-10-20 15:40:00,33.14,33.3,33.13,33.22,65495.0,28.5219,28.6597,28.5133,28.5908,65495.0
2020-10-20 15:50:00,33.22,33.32,33.17,33.18,222866.0,28.5908,28.6769,28.5478,28.5564,222866.0
2020-10-21 09:30:00,33.04,33.11,32.85,32.89,52394.0,28.4359,28.4961,28.2724,28.3068,52394.0
2020-10-21 09:40:00,32.91,33.08,32.91,33.01,17442.0,28.324,28.4703,28.324,28.4101,17442.0
2020-10-21 09:50:00,33.0,33.07,32.93,32.94,18993.0,28.4015,28.4617,28.3412,28.3498,18993.0
2020-10-21 10:00:00,32.91,33.06,32.87,33.0,24529.0,28.324,28.4531,28.2896,28.4015,24529.0
2020-10-21 10:10:00,33.01,33.01,32.9,32.93,53667.0,28.4101,28.4101,28.3154,28.3412,53667.0
2020-10-21 10:20:00,32.93,33.04,32.9,33.04,23359.0,28.3412,28.4359,28.3154,28.4359,23359.0
2020-10-21 10:30:00,33.03,33.09,33.03,33.05,27096.0,28.4273,28.4789,28.4273,28.4445,27096.0
2020-10-21 10:40:00,33.05,33.06,32.98,32.98,19494.0,28.4445,28.4531,28.3842,28.3842,19494.0
2020-10-21 10:50:00,32.98,32.98,32.9,32.91,16455.0,28.3842,28.3842,28.3154,28.324,16455.0
2020-10-21 11:00:00,32.91,32.92,32.79,32.81,45699.0,28.324,28.3326,28.2207,28.2379,45699.0
2020-10-21 11:10:00,32.81,32.83,32.72,32.72,28841.0,28.2379,28.2551,28.1605,28.1605,28841.0
2020-10-21 11:20:00,32.72,32.76,32.7,32.72,44862.0,28.1605,28.1949,28.1433,28.1605,44862.0
2020-10-21 11:30:00,32.73,32.83,32.73,32.83,20801.0,28.1691,28.2551,28.1691,28.2551,20801.0
2020-10-21 11:40:00,32.83,32.84,32.74,32.77,23300.0,28.2551,28.2638,28.1777,28.2035,23300.0
2020-10-21 11:50:00,32.77,32.8,32.72,32.75,19942.0,28.2035,28.2293,28.1605,28.1863,19942.0
2020-10-21 12:00:00,32.76,32.82,32.75,32.8,10217.0,28.1949,28.2465,28.1863,28.2293,10217.0
2020-10-21 12:10:00,32.8,32.82,32.76,32.8,13859.0,28.2293,28.2465,28.1949,28.2293,13859.0
2020-10-21 12:20:00,32.79,32.94,32.79,32.86,40996.0,28.2207,28.3498,28.2207,28.281,40996.0
2020-10-21 12:30:00,32.86,32.88,32.77,32.79,12345.0,28.281,28.2982,28.2035,28.2207,12345.0
2020-10-21 12:40:00,32.79,32.79,32.75,32.76,12422.0,28.2207,28.2207,28.1863,28.1949,12422.0
2020-10-21 12:50:00,32.76,32.76,32.69,32.74,12972.0,28.1949,28.1949,28.1347,28.1777,12972.0
2020-10-21 13:00:00,32.73,32.82,32.72,32.8,11033.0,28.1691,28.2465,28.1605,28.2293,11033.0
2020-10-21 13:10:00,32.8,32.88,32.79,32.85,10585.0,28.2293,28.2982,28.2207,28.2724,10585.0
2020-10-21 13:20:00,32.84,32.87,32.82,32.85,14580.0,28.2638,28.2896,28.2465,28.2724,14580.0
2020-10-21 13:30:00,32.86,32.88,32.81,32.81,15467.0,28.281,28.2982,28.2379,28.2379,15467.0
2020-10-21 13:40:00,32.82,32.87,32.82,32.87,9761.0,28.2465,28.2896,28.2465,28.2896,9761.0
2020-10-21 13:50:00,32.88,32.91,32.82,32.82,20183.0,28.2982,28.324,28.2465,28.2465,20183.0
2020-10-21 14:00:00,32.83,32.88,32.83,32.85,8480.0,28.2551,28.2982,28.2551,28.2724,8480.0
2020-10-21 14:10:00,32.85,32.91,32.85,32.89,13294.0,28.2724,28.324,28.2724,28.3068,13294.0
2020-10-21 14:20:00,32.89,32.92,32.88,32.91,19351.0,28.3068,28.3326,28.2982,28.324,19351.0
2020-10-21 14:30:00,32.9,33.0,32.88,32.98,54176.0,28.3154,28.4015,28.2982,28.3842,54176.0
2020-10-21 14:40:00,32.98,33.0,32.94,32.95,23573.0,28.3842,28.4015,28.3498,28.3584,23573.0
2020-10-21 14:50:00,32.95,32.99,32.92,32.95,25242.0,28.3584,28.3929,28.3326,28.3584,25242.0
2020-10-21 15:00:00,32.95,32.97,32.86,32.89,17612.0,28.3584,28.3756,28.281,28.3068,17612.0
2020-10-21 15:10:00,32.88,32.89,32.81,32.83,32742.0,28.2982,28.3068,28.2379,28.2551,32742.0
2020-10-21 15:20:00,32.83,32.85,32.76,32.77,25204.0,28.2551,28.2724,28.1949,28.2035,25204.0
2020-10-21 15:30:00,32.77,32.77,32.62,32.65,85201.0,28.2035,28.2035,28.0744,28.1002,85201.0
2020-10-21 15:40:00,32.65,32.65,32.48,32.5,120687.0,28.1002,28.1002,27.9539,27.9711,120687.0
2020-10-21 15:50:00,32.5,32.6,32.5,32.53,207064.0,27.9711,28.0572,27.9711,27.997,207064.0
2020-10-22 09:30:00,32.53,32.53,32.23,32.25,46163.0,27.997,27.997,27.7388,27.756,46163.0
2020-10-22 09:40:00,32.27,32.42,32.26,32.41,18346.0,27.7732,27.9023,27.7646,27.8937,18346.0
2020-10-22 09:50:00,32.41,32.41,32.29,32.34,13651.0,27.8937,27.8937,27.7904,27.8334,13651.0
2020-10-22 10:00:00,32.34,32.43,32.17,32.17,33543.0,27.8334,27.9109,27.6871,27.6871,33543.0
2020-10-22 10:10:00,32.2,32.24,32.09,32.23,52554.0,27.7129,27.7474,27.6183,27.7388,52554.0
2020-10-22 10:20:00,32.23,32.23,32.13,32.13,38115.0,27.7388,27.7388,27.6527,27.6527,38115.0
2020-10-22 10:30:00,32.15,32.26,32.13,32.25,22148.0,27.6699,27.7646,27.6527,27.756,22148.0
2020-10-22 10:40:00,32.26,32.35,32.23,32.31,12009.0,27.7646,27.842,27.7388,27.8076,12009.0
2020-10-22 10:50:00,32.33,32.52,32.33,32.42,32441.0,27.8248,27.9883,27.8248,27.9023,32441.0
2020-10-22 11:00:00,32.43,32.52,32.43,32.5,22930.0,27.9109,27.9883,27.9109,27.9711,22930.0
2020-10-22 11:10:00,32.51,32.7,32.51,32.7,40381.0,27.9797,28.1433,27.9797,28.1433,40381.0
2020-10-22 11:20:00,32.7,32.72,32.62,32.63,22213.0,28.1433,28.1605,28.0744,28.083,22213.0
2020-10-22 11:30:00,32.64,32.71,32.59,32.68,60581.0,28.0916,28.1519,28.0486,28.1261,60581.0
2020-10-22 11:40:00,32.68,32.79,32.68,32.77,28270.0,28.1261,28.2207,28.1261,28.2035,28270.0
2020-10-22 11:50:00,32.78,32.83,32.78,32.79,36792.0,28.2121,28.2551,28.2121,28.2207,36792.0
2020-10-22 12:00:00,32.8,32.88,32.78,32.81,31195.0,28.2293,28.2982,28.2121,28.2379,31195.0
2020-10-22 12:10:00,32.79,32.94,32.79,32.93,25190.0,28.2207,28.3498,28.2207,28.3412,25190.0
2020-10-22 12:20:00,32.93,32.96,32.88,32.94,20990.0,28.3412,28.367,28.2982,28.3498,20990.0
2020-10-22 12:30:00,32.95,32.95,32.89,32.9,17416.0,28.3584,28.3584,28.3068,28.3154,17416.0
2020-10-22 12:40:00,32.9,32.97,32.89,32.97,12716.0,28.3154,28.3756,28.3068,28.3756,12716.0
2020-10-22 12:50:00,32.97,33.0,32.94,32.97,18983.0,28.3756,28.4015,28.3498,28.3756,18983.0
2020-10-22 13:00:00,32.98,33.0,32.95,32.99,14283.0,28.3842,28.4015,28.3584,28.3929,14283.0
2020-10-22 13:10:00,33.0,33.09,32.99,33.01,17085.0,28.4015,28.4789,28.3929,28.4101,17085.0
2020-10-22 13:20:00,33.01,33.02,32.95,33.01,16759.0,28.4101,28.4187,28.3584,28.4101,16759.0
2020-10-22 13:30:00,33.01,33.07,33.0,33.04,9695.0,28.4101,28.4617,28.4015,28.4359,9695.0
2020-10-22 13:40:00,33.03,33.13,33.03,33.1,29250.0,28.4273,28.5133,28.4273,28.4875,29250.0
2020-10-22 13:50:00,33.1,33.19,33.09,33.17,18966.0,28.4875,28.565,28.4789,28.5478,18966.0
2020-10-22 14:00:00,33.16,33.21,33.15,33.18,18636.0,28.5392,28.5822,28.5306,28.5564,18636.0
2020-10-22 14:10:00,33.18,33.23,33.14,33.2,21186.0,28.5564,28.5994,28.5219,28.5736,21186.0
2020-10-22 14:20:00,33.19,33.23,33.16,33.18,21057.0,28.565,28.5994,28.5392,28.5564,21057.0
2020-10-22 14:30:00,33.18,33.26,33.17,33.23,20421.0,28.5564,28.6252,28.5478,28.5994,20421.0
2020-10-22 14:40:00,33.23,33.25,33.2,33.25,22841.0,28.5994,28.6166,28.5736,28.6166,22841.0
2020-10-22 14:50:00,33.24,33.24,33.21,33.22,24733.0,28.608,28.608,28.5822,28.5908,24733.0
2020-10-22 15:00:00,33.21,33.23,33.16,33.18,33533.0,28.5822,28.5994,28.5392,28.5564,33533.0
2020-10-22 15:10:00,33.19,33.28,33.18,33.27,14945.0,28.565,28.6424,28.5564,28.6338,14945.0
2020-10-22 15:20:00,33.28,33.31,33.24,33.31,29165.0,28.6424,28.6683,28.608,28.6683,29165.0
2020-10-22 15:30:00,33.3,33.32,33.25,33.25,43555.0,28.6597,28.6769,28.6166,28.6166,43555.0
2020-10-22 15:40:00,33.25,33.25,33.19,33.19,40358.0,28.6166,28.6166,28.565,28.565,40358.0
2020-10-22 15:50:00,33.2,33.27,33.18,33.18,116220.0,28.5736,28.6338,28.5564,28.5564,116220.0
2020-10-23 09:30:00,33.4,33.63,33.4,33.53,33616.0,28.7457,28.9437,28.7457,28.8576,33616.0
2020-10-23 09:40:00,33.54,33.54,33.43,33.48,8048.0,28.8662,28.8662,28.7715,28.8146,8048.0
2020-10-23 09:50:00,33.47,33.61,33.47,33.55,9209.0,28.806,28.9265,28.806,28.8748,9209.0
2020-10-23 10:00:00,33.55,33.63,33.54,33.57,20457.0,28.8748,28.9437,28.8662,28.892,20457.0
2020-10-23 10:10:00,33.54,33.54,33.34,33.34,10850.0,28.8662,28.8662,28.6941,28.6941,10850.0
2020-10-23 10:20:00,33.34,33.38,33.29,33.34,17164.0,28.6941,28.7285,28.651,28.6941,17164.0
2020-10-23 10:30:00,33.34,33.45,33.33,33.45,8414.0,28.6941,28.7888,28.6855,28.7888,8414.0
2020-10-23 10:40:00,33.42,33.47,33.41,33.47,7872.0,28.7629,28.806,28.7543,28.806,7872.0
2020-10-23 10:50:00,33.45,33.46,33.4,33.42,7423.0,28.7888,28.7974,28.7457,28.7629,7423.0
2020-10-23 11:00:00,33.43,33.44,33.41,33.43,5479.0,28.7715,28.7801,28.7543,28.7715,5479.0
2020-10-23 11:10:00,33.43,33.44,33.33,33.34,18079.0,28.7715,28.7801,28.6855,28.6941,18079.0
2020-10-23 11:20:00,33.33,33.34,33.28,33.3,8403.0,28.6855,28.6941,28.6424,28.6597,8403.0
2020-10-23 11:30:00,33.3,33.33,33.27,33.31,11628.0,28.6597,28.6855,28.6338,28.6683,11628.0
2020-10-23 11:40:00,33.31,33.33,33.18,33.2,16923.0,28.6683,28.6855,28.5564,28.5736,16923.0
2020-10-23 11:50:00,33.19,33.22,33.17,33.18,10799.0,28.565,28.5908,28.5478,28.5564,10799.0
2020-10-23 12:00:00,33.19,33.21,33.17,33.19,13524.0,28.565,28.5822,28.5478,28.565,13524.0
2020-10-23 12:10:00,33.19,33.24,33.17,33.21,16211.0,28.565,28.608,28.5478,28.5822,16211.0
2020-10-23 12:20:00,33.2,33.25,33.16,33.23,9314.0,28.5736,28.6166,28.5392,28.5994,9314.0
2020-10-23 12:30:00,33.23,33.3,33.22,33.29,8544.0,28.5994,28.6597,28.5908,28.651,8544.0
2020-10-23 12:40:00,33.29,33.4,33.29,33.39,29200.0,28.651,28.7457,28.651,28.7371,29200.0
2020-10-23 12:50:00,33.39,33.4,33.3,33.32,12628.0,28.7371,28.7457,28.6597,28.6769,12628.0
2020-10-23 13:00:00,33.31,33.37,33.3,33.35,8372.0,28.6683,28.7199,28.6597,28.7027,8372.0
2020-10-23 13:10:00,33.35,33.35,33.24,33.25,11733.0,28.7027,28.7027,28.608,28.6166,11733.0
2020-10-23 13:20:00,33.25,33.41,33.25,33.41,7761.0,28.6166,28.7543,28.6166,28.7543,7761.0
2020-10-23 13:30:00,33.39,33.39,33.34,33.36,8783.0,28.7371,28.7371,28.6941,28.7113,8783.0
2020-10-23 13:40:00,33.36,33.42,33.34,33.41,13225.0,28.7113,28.7629,28.6941,28.7543,13225.0
2020-10-23 13:50:00,33.42,33.46,33.37,33.45,18757.0,28.7629,28.7974,28.7199,28.7888,18757.0
2020-10-23 14:00:00,33.46,33.55,33.44,33.55,12415.0,28.7974,28.8748,28.7801,28.8748,12415.0
2020-10-23 14:10:00,33.54,33.56,33.5,33.54,20620.0,28.8662,28.8834,28.8318,28.8662,20620.0
2020-10-23 14:20:00,33.53,33.63,33.53,33.58,28843.0,28.8576,28.9437,28.8576,28.9006,28843.0
2020-10-23 14:30:00,33.58,33.61,33.56,33.59,22673.0,28.9006,28.9265,28.8834,28.9092,22673.0
2020-10-23 14:40:00,33.59,33.64,33.59,33.64,19223.0,28.9092,28.9523,28.9092,28.9523,19223.0
2020-10-23 14:50:00,33.64,33.69,33.63,33.69,22859.0,28.9523,28.9953,28.9437,28.9953,22859.0
2020-10-23 15:00:00,33.68,33.7,33.64,33.7,28570.0,28.9867,29.0039,28.9523,29.0039,28570.0
2020-10-23 15:10:00,33.69,33.74,33.68,33.71,40064.0,28.9953,29.0383,28.9867,29.0125,40064.0
2020-10-23 15:20:00,33.7,33.72,33.61,33.65,42776.0,29.0039,29.0211,28.9265,28.9609,42776.0
2020-10-23 15:30:00,33.65,33.75,33.65,33.71,42374.0,28.9609,29.0469,28.9609,29.0125,42374.0
2020-10-23 15:40:00,33.7,33.76,33.7,33.73,54069.0,29.0039,29.0556,29.0039,29.0297,54069.0
2020-10-23 15:50:00,33.72,33.73,33.64,33.68,187643.0,29.0211,29.0297,28.9523,28.9867,187643.0
2020-10-26 09:30:00,33.33,33.4,33.17,33.29,22084.0,28.6855,28.7457,28.5478,28.651,22084.0
2020-10-26 09:40:00,33.27,33.33,33.22,33.29,23396.0,28.6338,28.6855,28.5908,28.651,23396.0
2020-10-26 09:50:00,33.3,33.45,33.3,33.43,16591.0,28.6597,28.7888,28.6597,28.7715,16591.0
2020-10-26 10:00:00,33.39,33.56,33.35,33.55,11485.0,28.7371,28.8834,28.7027,28.8748,11485.0
2020-10-26 10:10:00,33.54,33.67,33.5,33.63,20387.0,28.8662,28.9781,28.8318,28.9437,20387.0
2020-10-26 10:20:00,33.64,33.73,33.6,33.7,29209.0,28.9523,29.0297,28.9178,29.0039,29209.0
2020-10-26 10:30:00,33.7,33.74,33.59,33.59,42109.0,29.0039,29.0383,28.9092,28.9092,42109.0
2020-10-26 10:40:00,33.58,33.59,33.47,33.51,23235.0,28.9006,28.9092,28.806,28.8404,23235.0
2020-10-26 10:50:00,33.52,33.7,33.47,33.63,91346.0,28.849,29.0039,28.806,28.9437,91346.0
2020-10-26 11:00:00,33.63,33.63,33.38,33.39,30306.0,28.9437,28.9437,28.7285,28.7371,30306.0
2020-10-26 11:10:00,33.38,33.46,33.3,33.32,12627.0,28.7285,28.7974,28.6597,28.6769,12627.0
2020-10-26 11:20:00,33.3,33.45,33.26,33.45,20220.0,28.6597,28.7888,28.6252,28.7888,20220.0
2020-10-26 11:30:00,33.45,33.55,33.39,33.55,18103.0,28.7888,28.8748,28.7371,28.8748,18103.0
2020-10-26 11:40:00,33.55,33.67,33.54,33.64,26882.0,28.8748,28.9781,28.8662,28.9523,26882.0
2020-10-26 11:50:00,33.64,33.75,33.62,33.75,40221.0,28.9523,29.0469,28.9351,29.0469,40221.0
2020-10-26 12:00:00,33.75,33.75,33.63,33.63,16300.0,29.0469,29.0469,28.9437,28.9437,16300.0
2020-10-26 12:10:00,33.61,33.64,33.58,33.63,24418.0,28.9265,28.9523,28.9006,28.9437,24418.0
2020-10-26 12:20:00,33.63,33.67,33.59,33.64,19477.0,28.9437,28.9781,28.9092,28.9523,19477.0
2020-10-26 12:30:00,33.63,33.63,33.52,33.57,19995.0,28.9437,28.9437,28.849,28.892,19995.0
2020-10-26 12:40:00,33.57,33.58,33.54,33.55,14951.0,28.892,28.9006,28.8662,28.8748,14951.0
2020-10-26 12:50:00,33.56,33.6,33.56,33.59,9428.0,28.8834,28.9178,28.8834,28.9092,9428.0
2020-10-26 13:00:00,33.59,33.69,33.59,33.67,21420.0,28.9092,28.9953,28.9092,28.9781,21420.0
2020-10-26 13:10:00,33.69,33.71,33.57,33.59,15100.0,28.9953,29.0125,28.892,28.9092,15100.0
2020-10-26 13:20:00,33.58,33.58,33.49,33.5,16367.0,28.9006,28.9006,28.8232,28.8318,16367.0
2020-10-26 13:30:00,33.5,33.51,33.41,33.5,10068.0,28.8318,28.8404,28.7543,28.8318,10068.0
2020-10-26 13:40:00,33.49,33.68,33.49,33.66,15452.0,28.8232,28.9867,28.8232,28.9695,15452.0
2020-10-26 13:50:00,33.66,33.72,33.62,33.72,10919.0,28.9695,29.0211,28.9351,29.0211,10919.0
2020-10-26 14:00:00,33.71,33.82,33.68,33.82,15007.0,29.0125,29.1072,28.9867,29.1072,15007.0
2020-10-26 14:10:00,33.84,33.84,33.78,33.8,14934.0,29.1244,29.1244,29.0728,29.09,14934.0
2020-10-26 14:20:00,33.8,33.88,33.79,33.86,19555.0,29.09,29.1588,29.0814,29.1416,19555.0
2020-10-26 14:30:00,33.85,33.88,33.8,33.8,8633.0,29.133,29.1588,29.09,29.09,8633.0
2020-10-26 14:40:00,33.8,33.87,33.8,33.82,17221.0,29.09,29.1502,29.09,29.1072,17221.0
2020-10-26 14:50:00,33.82,33.9,33.81,33.86,15150.0,29.1072,29.176,29.0986,29.1416,15150.0
2020-10-26 15:00:00,33.84,33.88,33.78,33.8,17928.0,29.1244,29.1588,29.0728,29.09,17928.0
2020-10-26 15:10:00,33.8,33.81,33.73,33.8,43250.0,29.09,29.0986,29.0297,29.09,43250.0
2020-10-26 15:20:00,33.8,33.92,33.8,33.91,29762.0,29.09,29.1933,29.09,29.1847,29762.0
2020-10-26 15:30:00,33.91,33.95,33.79,33.8,44584.0,29.1847,29.2191,29.0814,29.09,44584.0
2020-10-26 15:40:00,33.8,33.83,33.62,33.76,90581.0,29.09,29.1158,28.9351,29.0556,90581.0
2020-10-26 15:50:00,33.75,33.86,33.71,33.79,296565.0,29.0469,29.1416,29.0125,29.0814,296565.0
2020-10-27 09:30:00,33.83,33.84,33.58,33.65,33982.0,29.1158,29.1244,28.9006,28.9609,33982.0
2020-10-27 09:40:00,33.61,33.61,33.46,33.57,14925.0,28.9265,28.9265,28.7974,28.892,14925.0
2020-10-27 09:50:00,33.63,33.89,33.61,33.85,21262.0,28.9437,29.1674,28.9265,29.133,21262.0
2020-10-27 10:00:00,33.83,33.85,33.7,33.79,48571.0,29.1158,29.133,29.0039,29.0814,48571.0
2020-10-27 10:10:00,33.77,33.8,33.68,33.72,29233.0,29.0642,29.09,28.9867,29.0211,29233.0
2020-10-27 10:20:00,33.71,33.92,33.66,33.85,88600.0,29.0125,29.1933,28.9695,29.133,88600.0
2020-10-27 10:30:00,33.84,33.98,33.75,33.88,52557.0,29.1244,29.2449,29.0469,29.1588,52557.0
2020-10-27 10:40:00,33.85,33.91,33.79,33.89,18351.0,29.133,29.1847,29.0814,29.1674,18351.0
2020-10-27 10:50:00,33.89,33.91,33.74,33.76,25311.0,29.1674,29.1847,29.0383,29.0556,25311.0
2020-10-27 11:00:00,33.77,33.81,33.67,33.76,38087.0,29.0642,29.0986,28.9781,29.0556,38087.0
2020-10-27 11:10:00,33.74,33.84,33.73,33.79,32309.0,29.0383,29.1244,29.0297,29.0814,32309.0
2020-10-27 11:20:00,33.8,33.84,33.76,33.77,15772.0,29.09,29.1244,29.0556,29.0642,15772.0
2020-10-27 11:30:00,33.77,33.78,33.68,33.68,10753.0,29.0642,29.0728,28.9867,28.9867,10753.0
2020-10-27 11:40:00,33.68,33.74,33.67,33.71,15928.0,28.9867,29.0383,28.9781,29.0125,15928.0
2020-10-27 11:50:00,33.71,33.77,33.71,33.73,14485.0,29.0125,29.0642,29.0125,29.0297,14485.0
2020-10-27 12:00:00,33.73,33.81,33.68,33.69,17912.0,29.0297,29.0986,28.9867,28.9953,17912.0
2020-10-27 12:10:00,33.7,33.72,33.66,33.67,14731.0,29.0039,29.0211,28.9695,28.9781,14731.0
2020-10-27 12:20:00,33.67,33.72,33.64,33.66,9179.0,28.9781,29.0211,28.9523,28.9695,9179.0
2020-10-27 12:30:00,33.65,33.67,33.6,33.63,10042.0,28.9609,28.9781,28.9178,28.9437,10042.0
2020-10-27 12:40:00,33.63,33.65,33.57,33.64,15384.0,28.9437,28.9609,28.892,28.9523,15384.0
2020-10-27 12:50:00,33.63,33.64,33.57,33.61,13451.0,28.9437,28.9523,28.892,28.9265,13451.0
2020-10-27 13:00:00,33.61,33.63,33.56,33.59,30892.0,28.9265,28.9437,28.8834,28.9092,30892.0
2020-10-27 13:10:00,33.6,33.64,33.6,33.62,22210.0,28.9178,28.9523,28.9178,28.9351,22210.0
2020-10-27 13:20:00,33.61,33.74,33.57,33.74,22243.0,28.9265,29.0383,28.892,29.0383,22243.0
2020-10-27 13:30:00,33.73,33.74,33.65,33.68,34881.0,29.0297,29.0383,28.9609,28.9867,34881.0
2020-10-27 13:40:00,33.68,33.69,33.58,33.61,20312.0,28.9867,28.9953,28.9006,28.9265,20312.0
2020-10-27 13:50:00,33.59,33.61,33.56,33.57,15487.0,28.9092,28.9265,28.8834,28.892,15487.0
2020-10-27 14:00:00,33.57,33.59,33.43,33.45,28203.0,28.892,28.9092,28.7715,28.7888,28203.0
2020-10-27 14:10:00,33.45,33.46,33.36,33.37,23637.0,28.7888,28.7974,28.7113,28.7199,23637.0
2020-10-27 14:20:00,33.36,33.4,33.28,33.29,48626.0,28.7113,28.7457,28.6424,28.651,48626.0
2020-10-27 14:30:00,33.29,33.43,33.28,33.4,43162.0,28.651,28.7715,28.6424,28.7457,43162.0
2020-10-27 14:40:00,33.4,33.4,33.27,33.34,53748.0,28.7457,28.7457,28.6338,28.6941,53748.0
2020-10-27 14:50:00,33.33,33.34,33.26,33.26,43532.0,28.6855,28.6941,28.6252,28.6252,43532.0
2020-10-27 15:00:00,33.27,33.29,33.17,33.21,57087.0,28.6338,28.651,28.5478,28.5822,57087.0
2020-10-27 15:10:00,33.21,33.25,33.18,33.21,42503.0,28.5822,28.6166,28.5564,28.5822,42503.0
2020-10-27 15:20:00,33.2,33.3,33.2,33.28,61175.0,28.5736,28.6597,28.5736,28.6424,61175.0
2020-10-27 15:30:00,33.29,33.3,33.23,33.24,65065.0,28.651,28.6597,28.5994,28.608,65065.0
2020-10-27 15:40:00,33.24,33.27,33.17,33.17,87699.0,28.608,28.6338,28.5478,28.5478,87699.0
2020-10-27 15:50:00,33.17,33.2,33.04,33.05,338167.0,28.5478,28.5736,28.4359,28.4445,338167.0
2020-10-28 09:30:00,32.38,32.54,31.93,32.48,94402.0,27.8679,28.0056,27.4806,27.9539,94402.0
2020-10-28 09:40:00,32.48,32.64,32.4,32.57,18410.0,27.9539,28.0916,27.8851,28.0314,18410.0
2020-10-28 09:50:00,32.54,32.77,32.54,32.63,18733.0,28.0056,28.2035,28.0056,28.083,18733.0
2020-10-28 10:00:00,32.59,32.59,32.41,32.48,39446.0,28.0486,28.0486,27.8937,27.9539,39446.0
2020-10-28 10:10:00,32.45,32.46,32.2,32.2,34874.0,27.9281,27.9367,27.7129,27.7129,34874.0
2020-10-28 10:20:00,32.21,32.22,32.12,32.15,25641.0,27.7215,27.7302,27.6441,27.6699,25641.0
2020-10-28 10:30:00,32.15,32.36,32.14,32.27,15947.0,27.6699,27.8506,27.6613,27.7732,15947.0
2020-10-28 10:40:00,32.25,32.28,32.13,32.19,27263.0,27.756,27.7818,27.6527,27.7043,27263.0
2020-10-28 10:50:00,32.17,32.18,32.07,32.15,54862.0,27.6871,27.6957,27.6011,27.6699,54862.0
2020-10-28 11:00:00,32.15,32.16,31.98,32.0,18531.0,27.6699,27.6785,27.5236,27.5408,18531.0
2020-10-28 11:10:00,31.99,31.99,31.83,31.84,22753.0,27.5322,27.5322,27.3945,27.4031,22753.0
2020-10-28 11:20:00,31.87,31.88,31.69,31.69,51648.0,27.4289,27.4375,27.274,27.274,51648.0
2020-10-28 11:30:00,31.69,31.9,31.65,31.89,35092.0,27.274,27.4547,27.2396,27.4461,35092.0
2020-10-28 11:40:00,31.88,31.88,31.78,31.82,19288.0,27.4375,27.4375,27.3515,27.3859,19288.0
2020-10-28 11:50:00,31.83,31.95,31.82,31.95,47343.0,27.3945,27.4978,27.3859,27.4978,47343.0
2020-10-28 12:00:00,31.94,31.99,31.92,31.94,25883.0,27.4892,27.5322,27.472,27.4892,25883.0
2020-10-28 12:10:00,31.94,31.95,31.85,31.87,32281.0,27.4892,27.4978,27.4117,27.4289,32281.0
2020-10-28 12:20:00,31.89,31.9,31.82,31.86,30384.0,27.4461,27.4547,27.3859,27.4203,30384.0
2020-10-28 12:30:00,31.86,31.86,31.6,31.6,22634.0,27.4203,27.4203,27.1965,27.1965,22634.0
2020-10-28 12:40:00,31.58,31.62,31.47,31.52,40994.0,27.1793,27.2138,27.0847,27.1277,40994.0
2020-10-28 12:50:00,31.53,31.62,31.48,31.62,26899.0,27.1363,27.2138,27.0933,27.2138,26899.0
2020-10-28 13:00:00,31.59,31.62,31.48,31.48,29675.0,27.1879,27.2138,27.0933,27.0933,29675.0
2020-10-28 13:10:00,31.48,31.53,31.4,31.46,33225.0,27.0933,27.1363,27.0244,27.0761,33225.0
2020-10-28 13:20:00,31.46,31.47,31.38,31.44,44400.0,27.0761,27.0847,27.0072,27.0588,44400.0
2020-10-28 13:30:00,31.43,31.48,31.41,31.42,30640.0,27.0502,27.0933,27.033,27.0416,30640.0
2020-10-28 13:40:00,31.42,31.46,31.37,31.41,39529.0,27.0416,27.0761,26.9986,27.033,39529.0
2020-10-28 13:50:00,31.41,31.46,31.4,31.42,32285.0,27.033,27.0761,27.0244,27.0416,32285.0
2020-10-28 14:00:00,31.41,31.48,31.36,31.39,32069.0,27.033,27.0933,26.99,27.0158,32069.0
2020-10-28 14:10:00,31.4,31.42,31.29,31.31,28009.0,27.0244,27.0416,26.9297,26.947,28009.0
2020-10-28 14:20:00,31.3,31.55,31.29,31.55,29464.0,26.9384,27.1535,26.9297,27.1535,29464.0
2020-10-28 14:30:00,31.55,31.56,31.32,31.35,34180.0,27.1535,27.1621,26.9556,26.9814,34180.0
2020-10-28 14:40:00,31.36,31.46,31.35,31.41,25353.0,26.99,27.0761,26.9814,27.033,25353.0
2020-10-28 14:50:00,31.41,31.44,31.27,31.3,50483.0,27.033,27.0588,26.9125,26.9384,50483.0
2020-10-28 15:00:00,31.29,31.35,31.25,31.27,61695.0,26.9297,26.9814,26.8953,26.9125,61695.0
2020-10-28 15:10:00,31.24,31.33,31.19,31.2,55926.0,26.8867,26.9642,26.8437,26.8523,55926.0
2020-10-28 15:20:00,31.19,31.45,31.18,31.4,80618.0,26.8437,27.0675,26.8351,27.0244,80618.0
2020-10-28 15:30:00,31.4,31.48,31.32,31.32,107569.0,27.0244,27.0933,26.9556,26.9556,107569.0
2020-10-28 15:40:00,31.33,31.4,31.22,31.26,131905.0,26.9642,27.0244,26.8695,26.9039,131905.0
2020-10-28 15:50:00,31.26,31.27,31.08,31.15,296728.0,26.9039,26.9125,26.749,26.8093,296728.0
2020-10-29 09:30:00,31.01,31.05,30.75,30.79,39931.0,26.6888,26.7232,26.465,26.4994,39931.0
2020-10-29 09:40:00,30.79,30.89,30.64,30.79,50417.0,26.4994,26.5855,26.3703,26.4994,50417.0
2020-10-29 09:50:00,30.76,30.88,30.71,30.73,21460.0,26.4736,26.5769,26.4306,26.4478,21460.0
2020-10-29 10:00:00,30.71,30.77,30.59,30.76,70096.0,26.4306,26.4822,26.3273,26.4736,70096.0
2020-10-29 10:10:00,30.75,31.04,30.75,31.04,91793.0,26.465,26.7146,26.465,26.7146,91793.0
2020-10-29 10:20:00,31.05,31.16,30.98,31.03,29778.0,26.7232,26.8179,26.6629,26.706,29778.0
2020-10-29 10:30:00,31.03,31.09,30.96,30.99,27691.0,26.706,26.7576,26.6457,26.6716,27691.0
2020-10-29 10:40:00,31.01,31.15,30.97,31.14,33128.0,26.6888,26.8093,26.6543,26.8006,33128.0
2020-10-29 10:50:00,31.13,31.21,31.06,31.1,38369.0,26.792,26.8609,26.7318,26.7662,38369.0
2020-10-29 11:00:00,31.1,31.12,30.92,30.94,28193.0,26.7662,26.7834,26.6113,26.6285,28193.0
2020-10-29 11:10:00,30.91,31.05,30.89,31.04,33974.0,26.6027,26.7232,26.5855,26.7146,33974.0
2020-10-29 11:20:00,31.02,31.08,30.96,30.96,15953.0,26.6974,26.749,26.6457,26.6457,15953.0
2020-10-29 11:30:00,30.94,31.02,30.9,30.98,28584.0,26.6285,26.6974,26.5941,26.6629,28584.0
2020-10-29 11:40:00,30.98,30.98,30.91,30.95,35054.0,26.6629,26.6629,26.6027,26.6371,35054.0
2020-10-29 11:50:00,30.95,30.97,30.84,30.89,36521.0,26.6371,26.6543,26.5425,26.5855,36521.0
2020-10-29 12:00:00,30.9,30.94,30.85,30.94,20373.0,26.5941,26.6285,26.5511,26.6285,20373.0
2020-10-29 12:10:00,30.93,31.07,30.89,31.02,31486.0,26.6199,26.7404,26.5855,26.6974,31486.0
2020-10-29 12:20:00,31.01,31.08,30.97,31.05,21004.0,26.6888,26.749,26.6543,26.7232,21004.0
2020-10-29 12:30:00,31.05,31.24,31.03,31.22,29675.0,26.7232,26.8867,26.706,26.8695,29675.0
2020-10-29 12:40:00,31.22,31.32,31.22,31.24,34641.0,26.8695,26.9556,26.8695,26.8867,34641.0
2020-10-29 12:50:00,31.23,31.29,31.2,31.23,20394.0,26.8781,26.9297,26.8523,26.8781,20394.0
2020-10-29 13:00:00,31.22,31.27,31.14,31.15,48257.0,26.8695,26.9125,26.8006,26.8093,48257.0
2020-10-29 13:10:00,31.14,31.18,31.08,31.16,53593.0,26.8006,26.8351,26.749,26.8179,53593.0
2020-10-29 13:20:00,31.16,31.28,31.13,31.25,39540.0,26.8179,26.9211,26.792,26.8953,39540.0
2020-10-29 13:30:00,31.25,31.35,31.22,31.33,49316.0,26.8953,26.9814,26.8695,26.9642,49316.0
2020-10-29 13:40:00,31.34,31.49,31.34,31.49,31623.0,26.9728,27.1019,26.9728,27.1019,31623.0
2020-10-29 13:50:00,31.49,31.52,31.45,31.49,29560.0,27.1019,27.1277,27.0675,27.1019,29560.0
2020-10-29 14:00:00,31.49,31.6,31.49,31.59,32017.0,27.1019,27.1965,27.1019,27.1879,32017.0
2020-10-29 14:10:00,31.59,31.69,31.54,31.68,29602.0,27.1879,27.274,27.1449,27.2654,29602.0
2020-10-29 14:20:00,31.68,31.71,31.64,31.65,43491.0,27.2654,27.2912,27.231,27.2396,43491.0
2020-10-29 14:30:00,31.64,31.74,31.63,31.66,28249.0,27.231,27.317,27.2224,27.2482,28249.0
2020-10-29 14:40:00,31.66,31.7,31.46,31.46,40713.0,27.2482,27.2826,27.0761,27.0761,40713.0
2020-10-29 14:50:00,31.45,31.54,31.44,31.48,44815.0,27.0675,27.1449,27.0588,27.0933,44815.0
2020-10-29 15:00:00,31.49,31.5,31.42,31.42,48679.0,27.1019,27.1105,27.0416,27.0416,48679.0
2020-10-29 15:10:00,31.41,31.46,31.35,31.45,42695.0,27.033,27.0761,26.9814,27.0675,42695.0
2020-10-29 15:20:00,31.45,31.52,31.43,31.51,40391.0,27.0675,27.1277,27.0502,27.1191,40391.0
2020-10-29 15:30:00,31.51,31.54,31.46,31.54,71426.0,27.1191,27.1449,27.0761,27.1449,71426.0
2020-10-29 15:40:00,31.53,31.6,31.49,31.59,99204.0,27.1363,27.1965,27.1019,27.1879,99204.0
2020-10-29 15:50:00,31.58,31.63,31.43,31.44,268490.0,27.1793,27.2224,27.0502,27.0588,268490.0
2020-10-30 09:30:00,31.08,31.45,31.02,31.38,74500.0,27.0028,27.3243,26.9507,27.2634,74500.0
2020-10-30 09:40:00,31.35,31.36,31.16,31.23,16048.0,27.2374,27.2461,27.0723,27.1331,16048.0
2020-10-30 09:50:00,31.23,31.3,31.2,31.22,13921.0,27.1331,27.1939,27.1071,27.1244,13921.0
2020-10-30 10:00:00,31.2,31.24,31.1,31.22,11580.0,27.1071,27.1418,27.0202,27.1244,11580.0
2020-10-30 10:10:00,31.2,31.23,31.08,31.15,59221.0,27.1071,27.1331,27.0028,27.0636,59221.0
2020-10-30 10:20:00,31.13,31.13,30.98,30.99,11025.0,27.0462,27.0462,26.9159,26.9246,11025.0
2020-10-30 10:30:00,31.01,31.14,30.93,31.14,34440.0,26.942,27.0549,26.8725,27.0549,34440.0
2020-10-30 10:40:00,31.12,31.13,30.92,30.99,24687.0,27.0375,27.0462,26.8638,26.9246,24687.0
2020-10-30 10:50:00,31.0,31.12,30.95,30.99,27221.0,26.9333,27.0375,26.8898,26.9246,27221.0
2020-10-30 11:00:00,30.99,31.19,30.98,31.05,38274.0,26.9246,27.0984,26.9159,26.9767,38274.0
2020-10-30 11:10:00,31.05,31.27,31.05,31.21,17148.0,26.9767,27.1679,26.9767,27.1157,17148.0
2020-10-30 11:20:00,31.21,31.27,31.14,31.21,20791.0,27.1157,27.1679,27.0549,27.1157,20791.0
2020-10-30 11:30:00,31.19,31.28,31.18,31.23,14988.0,27.0984,27.1766,27.0897,27.1331,14988.0
2020-10-30 11:40:00,31.22,31.33,31.1,31.33,17824.0,27.1244,27.22,27.0202,27.22,17824.0
2020-10-30 11:50:00,31.33,31.46,31.33,31.44,17214.0,27.22,27.3329,27.22,27.3156,17214.0
2020-10-30 12:00:00,31.44,31.57,31.43,31.5,59559.0,27.3156,27.4285,27.3069,27.3677,59559.0
2020-10-30 12:10:00,31.5,31.52,31.38,31.48,29836.0,27.3677,27.3851,27.2634,27.3503,29836.0
2020-10-30 12:20:00,31.48,31.58,31.47,31.53,12801.0,27.3503,27.4372,27.3416,27.3938,12801.0
2020-10-30 12:30:00,31.53,31.53,31.39,31.39,23688.0,27.3938,27.3938,27.2721,27.2721,23688.0
2020-10-30 12:40:00,31.41,31.47,31.39,31.46,15110.0,27.2895,27.3416,27.2721,27.3329,15110.0
2020-10-30 12:50:00,31.46,31.46,31.31,31.37,14521.0,27.3329,27.3329,27.2026,27.2548,14521.0
2020-10-30 13:00:00,31.36,31.42,31.32,31.32,18401.0,27.2461,27.2982,27.2113,27.2113,18401.0
2020-10-30 13:10:00,31.35,31.35,31.29,31.33,10963.0,27.2374,27.2374,27.1852,27.22,10963.0
2020-10-30 13:20:00,31.32,31.39,31.3,31.37,41599.0,27.2113,27.2721,27.1939,27.2548,41599.0
2020-10-30 13:30:00,31.36,31.36,31.24,31.3,49924.0,27.2461,27.2461,27.1418,27.1939,49924.0
2020-10-30 13:40:00,31.29,31.32,31.24,31.29,16453.0,27.1852,27.2113,27.1418,27.1852,16453.0
2020-10-30 13:50:00,31.28,31.41,31.28,31.38,22773.0,27.1766,27.2895,27.1766,27.2634,22773.0
2020-10-30 14:00:00,31.38,31.58,31.36,31.57,17112.0,27.2634,27.4372,27.2461,27.4285,17112.0
2020-10-30 14:10:00,31.58,31.58,31.47,31.54,20991.0,27.4372,27.4372,27.3416,27.4025,20991.0
2020-10-30 14:20:00,31.54,31.55,31.38,31.39,18094.0,27.4025,27.4111,27.2634,27.2721,18094.0
2020-10-30 14:30:00,31.37,31.4,31.29,31.35,16691.0,27.2548,27.2808,27.1852,27.2374,16691.0
2020-10-30 14:40:00,31.36,31.4,31.23,31.39,20382.0,27.2461,27.2808,27.1331,27.2721,20382.0
2020-10-30 14:50:00,31.39,31.45,31.35,31.38,18276.0,27.2721,27.3243,27.2374,27.2634,18276.0
2020-10-30 15:00:00,31.38,31.48,31.33,31.38,27855.0,27.2634,27.3503,27.22,27.2634,27855.0
2020-10-30 15:10:00,31.36,31.49,31.36,31.42,24750.0,27.2461,27.359,27.2461,27.2982,24750.0
2020-10-30 15:20:00,31.42,31.5,31.41,31.43,31365.0,27.2982,27.3677,27.2895,27.3069,31365.0
2020-10-30 15:30:00,31.43,31.48,31.37,31.48,47752.0,27.3069,27.3503,27.2548,27.3503,47752.0
2020-10-30 15:40:00,31.48,31.64,31.46,31.56,84135.0,27.3503,27.4893,27.3329,27.4198,84135.0
2020-10-30 15:50:00,31.55,31.72,31.55,31.64,518007.0,27.4111,27.5588,27.4111,27.4893,518007.0
2020-11-02 09:30:00,32.04,32.29,31.93,32.03,35701.0,27.8369,28.0541,27.7413,27.8282,35701.0
2020-11-02 09:40:00,31.99,31.99,31.72,31.72,29672.0,27.7934,27.7934,27.5588,27.5588,29672.0
2020-11-02 09:50:00,31.7,31.86,31.64,31.86,70539.0,27.5415,27.6805,27.4893,27.6805,70539.0
2020-11-02 10:00:00,31.89,31.99,31.85,31.87,46085.0,27.7065,27.7934,27.6718,27.6892,46085.0
2020-11-02 10:10:00,31.89,32.0,31.82,31.99,26490.0,27.7065,27.8021,27.6457,27.7934,26490.0
2020-11-02 10:20:00,31.99,32.02,31.91,31.91,21288.0,27.7934,27.8195,27.7239,27.7239,21288.0
2020-11-02 10:30:00,31.9,32.04,31.86,31.86,45482.0,27.7152,27.8369,27.6805,27.6805,45482.0
2020-11-02 10:40:00,31.86,31.98,31.86,31.92,65075.0,27.6805,27.7847,27.6805,27.7326,65075.0
2020-11-02 10:50:00,31.95,31.95,31.83,31.87,24890.0,27.7587,27.7587,27.6544,27.6892,24890.0
2020-11-02 11:00:00,31.87,31.94,31.87,31.94,11851.0,27.6892,27.75,27.6892,27.75,11851.0
2020-11-02 11:10:00,31.95,32.0,31.93,31.97,31977.0,27.7587,27.8021,27.7413,27.776,31977.0
2020-11-02 11:20:00,31.96,32.04,31.87,31.99,47037.0,27.7674,27.8369,27.6892,27.7934,47037.0
2020-11-02 11:30:00,31.99,32.05,31.95,32.05,33955.0,27.7934,27.8455,27.7587,27.8455,33955.0
2020-11-02 11:40:00,32.05,32.18,32.04,32.12,17588.0,27.8455,27.9585,27.8369,27.9064,17588.0
2020-11-02 11:50:00,32.11,32.14,32.07,32.1,11318.0,27.8977,27.9237,27.8629,27.889,11318.0
2020-11-02 12:00:00,32.1,32.15,32.09,32.13,13095.0,27.889,27.9324,27.8803,27.9151,13095.0
2020-11-02 12:10:00,32.13,32.21,32.04,32.21,88284.0,27.9151,27.9846,27.8369,27.9846,88284.0
2020-11-02 12:20:00,32.22,32.27,32.21,32.27,16453.0,27.9932,28.0367,27.9846,28.0367,16453.0
2020-11-02 12:30:00,32.26,32.26,32.13,32.13,8211.0,28.028,28.028,27.9151,27.9151,8211.0
2020-11-02 12:40:00,32.12,32.15,32.06,32.08,18033.0,27.9064,27.9324,27.8542,27.8716,18033.0
2020-11-02 12:50:00,32.09,32.12,32.06,32.07,11190.0,27.8803,27.9064,27.8542,27.8629,11190.0
2020-11-02 13:00:00,32.09,32.09,32.02,32.05,15809.0,27.8803,27.8803,27.8195,27.8455,15809.0
2020-11-02 13:10:00,32.05,32.1,31.98,32.0,16385.0,27.8455,27.889,27.7847,27.8021,16385.0
2020-11-02 13:20:00,31.98,31.99,31.92,31.96,19909.0,27.7847,27.7934,27.7326,27.7674,19909.0
2020-11-02 13:30:00,31.96,31.98,31.91,31.93,14809.0,27.7674,27.7847,27.7239,27.7413,14809.0
2020-11-02 13:40:00,31.93,32.0,31.91,31.99,15472.0,27.7413,27.8021,27.7239,27.7934,15472.0
2020-11-02 13:50:00,31.99,31.99,31.87,31.9,14949.0,27.7934,27.7934,27.6892,27.7152,14949.0
2020-11-02 14:00:00,31.89,31.99,31.89,31.98,8669.0,27.7065,27.7934,27.7065,27.7847,8669.0
2020-11-02 14:10:00,31.98,32.01,31.95,31.96,15343.0,27.7847,27.8108,27.7587,27.7674,15343.0
2020-11-02 14:20:00,31.95,32.15,31.95,32.15,14796.0,27.7587,27.9324,27.7587,27.9324,14796.0
2020-11-02 14:30:00,32.15,32.22,32.09,32.18,22053.0,27.9324,27.9932,27.8803,27.9585,22053.0
2020-11-02 14:40:00,32.19,32.3,32.18,32.25,16338.0,27.9672,28.0628,27.9585,28.0193,16338.0
2020-11-02 14:50:00,32.26,32.31,32.23,32.29,17811.0,28.028,28.0714,28.0019,28.0541,17811.0
2020-11-02 15:00:00,32.29,32.33,32.21,32.24,19318.0,28.0541,28.0888,27.9846,28.0106,19318.0
2020-11-02 15:10:00,32.24,32.29,32.19,32.27,20345.0,28.0106,28.0541,27.9672,28.0367,20345.0
2020-11-02 15:20:00,32.26,32.32,32.24,32.25,71822.0,28.028,28.0801,28.0106,28.0193,71822.0
2020-11-02 15:30:00,32.24,32.3,32.16,32.17,35687.0,28.0106,28.0628,27.9411,27.9498,35687.0
2020-11-02 15:40:00,32.17,32.24,32.12,32.23,69675.0,27.9498,28.0106,27.9064,28.0019,69675.0
2020-11-02 15:50:00,32.23,32.24,32.08,32.16,336931.0,28.0019,28.0106,27.8716,27.9411,336931.0
2020-11-03 09:30:00,32.65,32.93,32.65,32.78,37267.0,28.3668,28.6101,28.3668,28.4798,37267.0
2020-11-03 09:40:00,32.83,32.94,32.63,32.91,18966.0,28.5232,28.6188,28.3495,28.5927,18966.0
2020-11-03 09:50:00,32.89,32.92,32.81,32.88,17742.0,28.5754,28.6014,28.5058,28.5667,17742.0
2020-11-03 10:00:00,32.88,33.16,32.87,33.12,33626.0,28.5667,28.8099,28.558,28.7752,33626.0
2020-11-03 10:10:00,33.12,33.32,33.11,33.3,77697.0,28.7752,28.9489,28.7665,28.9316,77697.0
2020-11-03 10:20:00,33.29,33.3,33.0,33.01,56546.0,28.9229,28.9316,28.6709,28.6796,56546.0
2020-11-03 10:30:00,33.01,33.01,32.86,32.97,26877.0,28.6796,28.6796,28.5493,28.6449,26877.0
2020-11-03 10:40:00,32.99,32.99,32.73,32.73,38890.0,28.6622,28.6622,28.4363,28.4363,38890.0
2020-11-03 10:50:00,32.72,32.8,32.69,32.78,57484.0,28.4277,28.4972,28.4016,28.4798,57484.0
2020-11-03 11:00:00,32.79,32.89,32.77,32.87,14898.0,28.4885,28.5754,28.4711,28.558,14898.0
2020-11-03 11:10:00,32.86,33.02,32.83,33.0,21650.0,28.5493,28.6883,28.5232,28.6709,21650.0
2020-11-03 11:20:00,32.99,33.1,32.98,33.08,19639.0,28.6622,28.7578,28.6535,28.7404,19639.0
2020-11-03 11:30:00,33.06,33.08,32.97,33.01,28652.0,28.7231,28.7404,28.6449,28.6796,28652.0
2020-11-03 11:40:00,33.01,33.03,32.9,32.92,12282.0,28.6796,28.697,28.584,28.6014,12282.0
2020-11-03 11:50:00,32.92,32.97,32.8,32.82,28093.0,28.6014,28.6449,28.4972,28.5145,28093.0
2020-11-03 12:00:00,32.83,32.86,32.74,32.78,13891.0,28.5232,28.5493,28.445,28.4798,13891.0
2020-11-03 12:10:00,32.78,32.89,32.77,32.83,15210.0,28.4798,28.5754,28.4711,28.5232,15210.0
2020-11-03 12:20:00,32.84,32.84,32.7,32.73,21296.0,28.5319,28.5319,28.4103,28.4363,21296.0
2020-11-03 12:30:00,32.74,32.79,32.67,32.71,12953.0,28.445,28.4885,28.3842,28.419,12953.0
2020-11-03 12:40:00,32.7,32.73,32.66,32.7,12943.0,28.4103,28.4363,28.3755,28.4103,12943.0
2020-11-03 12:50:00,32.69,32.69,32.57,32.58,48500.0,28.4016,28.4016,28.2973,28.306,48500.0
2020-11-03 13:00:00,32.58,32.65,32.56,32.61,15646.0,28.306,28.3668,28.2886,28.3321,15646.0
2020-11-03 13:10:00,32.62,32.68,32.58,32.66,14149.0,28.3408,28.3929,28.306,28.3755,14149.0
2020-11-03 13:20:00,32.66,32.68,32.63,32.63,12322.0,28.3755,28.3929,28.3495,28.3495,12322.0
2020-11-03 13:30:00,32.64,32.66,32.59,32.61,13988.0,28.3581,28.3755,28.3147,28.3321,13988.0
2020-11-03 13:40:00,32.6,32.64,32.57,32.59,10413.0,28.3234,28.3581,28.2973,28.3147,10413.0
2020-11-03 13:50:00,32.59,32.61,32.52,32.55,17913.0,28.3147,28.3321,28.2539,28.28,17913.0
2020-11-03 14:00:00,32.54,32.65,32.54,32.65,25188.0,28.2713,28.3668,28.2713,28.3668,25188.0
2020-11-03 14:10:00,32.66,32.69,32.61,32.63,11310.0,28.3755,28.4016,28.3321,28.3495,11310.0
2020-11-03 14:20:00,32.63,32.65,32.57,32.6,15674.0,28.3495,28.3668,28.2973,28.3234,15674.0
2020-11-03 14:30:00,32.61,32.71,32.6,32.69,32112.0,28.3321,28.419,28.3234,28.4016,32112.0
2020-11-03 14:40:00,32.69,32.76,32.69,32.76,28707.0,28.4016,28.4624,28.4016,28.4624,28707.0
2020-11-03 14:50:00,32.75,32.76,32.67,32.68,30999.0,28.4537,28.4624,28.3842,28.3929,30999.0
2020-11-03 15:00:00,32.69,32.7,32.61,32.63,24604.0,28.4016,28.4103,28.3321,28.3495,24604.0
2020-11-03 15:10:00,32.64,32.65,32.53,32.55,41876.0,28.3581,28.3668,28.2626,28.28,41876.0
2020-11-03 15:20:00,32.55,32.61,32.53,32.58,44244.0,28.28,28.3321,28.2626,28.306,44244.0
2020-11-03 15:30:00,32.58,32.75,32.57,32.73,55651.0,28.306,28.4537,28.2973,28.4363,55651.0
2020-11-03 15:40:00,32.73,32.86,32.72,32.84,119463.0,28.4363,28.5493,28.4277,28.5319,119463.0
2020-11-03 15:50:00,32.83,32.95,32.73,32.73,206986.0,28.5232,28.6275,28.4363,28.4363,206986.0
2020-11-04 09:30:00,32.93,32.93,32.54,32.54,21161.0,28.6101,28.6101,28.2713,28.2713,21161.0
2020-11-04 09:40:00,32.54,32.89,32.46,32.82,53904.0,28.2713,28.5754,28.2018,28.5145,53904.0
2020-11-04 09:50:00,32.8,32.93,32.68,32.77,33690.0,28.4972,28.6101,28.3929,28.4711,33690.0
2020-11-04 10:00:00,32.79,32.92,32.65,32.77,125637.0,28.4885,28.6014,28.3668,28.4711,125637.0
2020-11-04 10:10:00,32.8,32.88,32.75,32.77,60355.0,28.4972,28.5667,28.4537,28.4711,60355.0
2020-11-04 10:20:00,32.77,32.94,32.7,32.73,44640.0,28.4711,28.6188,28.4103,28.4363,44640.0
2020-11-04 10:30:00,32.72,32.74,32.38,32.49,67668.0,28.4277,28.445,28.1323,28.2278,67668.0
2020-11-04 10:40:00,32.48,32.68,32.48,32.64,52260.0,28.2191,28.3929,28.2191,28.3581,52260.0
2020-11-04 10:50:00,32.64,32.66,32.53,32.55,26178.0,28.3581,28.3755,28.2626,28.28,26178.0
2020-11-04 11:00:00,32.53,32.67,32.53,32.58,28450.0,28.2626,28.3842,28.2626,28.306,28450.0
2020-11-04 11:10:00,32.58,32.71,32.45,32.71,156951.0,28.306,28.419,28.1931,28.419,156951.0
2020-11-04 11:20:00,32.71,32.78,32.64,32.75,35100.0,28.419,28.4798,28.3581,28.4537,35100.0
2020-11-04 11:30:00,32.75,32.8,32.71,32.77,57615.0,28.4537,28.4972,28.419,28.4711,57615.0
2020-11-04 11:40:00,32.77,32.86,32.72,32.76,35769.0,28.4711,28.5493,28.4277,28.4624,35769.0
2020-11-04 11:50:00,32.77,32.84,32.73,32.82,72354.0,28.4711,28.5319,28.4363,28.5145,72354.0
2020-11-04 12:00:00,32.82,32.88,32.8,32.82,30128.0,28.5145,28.5667,28.4972,28.5145,30128.0
2020-11-04 12:10:00,32.82,32.82,32.73,32.79,20112.0,28.5145,28.5145,28.4363,28.4885,20112.0
2020-11-04 12:20:00,32.79,32.85,32.76,32.76,37506.0,28.4885,28.5406,28.4624,28.4624,37506.0
2020-11-04 12:30:00,32.76,32.76,32.67,32.7,20955.0,28.4624,28.4624,28.3842,28.4103,20955.0
2020-11-04 12:40:00,32.7,32.76,32.69,32.73,36853.0,28.4103,28.4624,28.4016,28.4363,36853.0
2020-11-04 12:50:00,32.71,32.72,32.64,32.67,28643.0,28.419,28.4277,28.3581,28.3842,28643.0
2020-11-04 13:00:00,32.67,32.8,32.66,32.73,15578.0,28.3842,28.4972,28.3755,28.4363,15578.0
2020-11-04 13:10:00,32.74,32.76,32.68,32.71,18579.0,28.445,28.4624,28.3929,28.419,18579.0
2020-11-04 13:20:00,32.72,32.76,32.69,32.75,15891.0,28.4277,28.4624,28.4016,28.4537,15891.0
2020-11-04 13:30:00,32.75,32.79,32.71,32.75,31908.0,28.4537,28.4885,28.419,28.4537,31908.0
2020-11-04 13:40:00,32.74,32.76,32.63,32.63,23141.0,28.445,28.4624,28.3495,28.3495,23141.0
2020-11-04 13:50:00,32.63,32.7,32.58,32.63,26190.0,28.3495,28.4103,28.306,28.3495,26190.0
2020-11-04 14:00:00,32.63,32.7,32.59,32.62,32419.0,28.3495,28.4103,28.3147,28.3408,32419.0
2020-11-04 14:10:00,32.61,32.64,32.54,32.58,37473.0,28.3321,28.3581,28.2713,28.306,37473.0
2020-11-04 14:20:00,32.59,32.66,32.54,32.6,22588.0,28.3147,28.3755,28.2713,28.3234,22588.0
2020-11-04 14:30:00,32.61,32.67,32.55,32.6,26741.0,28.3321,28.3842,28.28,28.3234,26741.0
2020-11-04 14:40:00,32.58,32.6,32.51,32.51,16970.0,28.306,28.3234,28.2452,28.2452,16970.0
2020-11-04 14:50:00,32.52,32.56,32.45,32.47,52180.0,28.2539,28.2886,28.1931,28.2104,52180.0
2020-11-04 15:00:00,32.47,32.49,32.38,32.41,34663.0,28.2104,28.2278,28.1323,28.1583,34663.0
2020-11-04 15:10:00,32.4,32.42,32.34,32.36,41339.0,28.1496,28.167,28.0975,28.1149,41339.0
2020-11-04 15:20:00,32.35,32.49,32.33,32.47,69122.0,28.1062,28.2278,28.0888,28.2104,69122.0
2020-11-04 15:30:00,32.46,32.64,32.4,32.61,174150.0,28.2018,28.3581,28.1496,28.3321,174150.0
2020-11-04 15:40:00,32.6,32.72,32.54,32.56,162160.0,28.3234,28.4277,28.2713,28.2886,162160.0
2020-11-04 15:50:00,32.57,32.79,32.54,32.69,418385.0,28.2973,28.4885,28.2713,28.4016,418385.0
2020-11-05 09:30:00,32.81,33.04,32.22,32.82,144990.0,28.5058,28.7057,27.9932,28.5145,144990.0
2020-11-05 09:40:00,32.92,33.15,32.41,32.9,121032.0,28.6014,28.8012,28.1583,28.584,121032.0
2020-11-05 09:50:00,32.9,32.94,32.66,32.76,56536.0,28.584,28.6188,28.3755,28.4624,56536.0
2020-11-05 10:00:00,32.78,32.84,32.66,32.75,68675.0,28.4798,28.5319,28.3755,28.4537,68675.0
2020-11-05 10:10:00,32.75,33.3,32.75,33.23,39967.0,28.4537,28.9316,28.4537,28.8707,39967.0
2020-11-05 10:20:00,33.25,33.27,33.11,33.15,44719.0,28.8881,28.9055,28.7665,28.8012,44719.0
2020-11-05 10:30:00,33.15,33.26,33.12,33.18,34743.0,28.8012,28.8968,28.7752,28.8273,34743.0
2020-11-05 10:40:00,33.15,33.15,32.92,32.92,44728.0,28.8012,28.8012,28.6014,28.6014,44728.0
2020-11-05 10:50:00,32.91,33.05,32.85,32.93,37745.0,28.5927,28.7144,28.5406,28.6101,37745.0
2020-11-05 11:00:00,32.9,33.0,32.89,32.96,14331.0,28.584,28.6709,28.5754,28.6362,14331.0
2020-11-05 11:10:00,32.95,32.95,32.69,32.76,30755.0,28.6275,28.6275,28.4016,28.4624,30755.0
2020-11-05 11:20:00,32.75,32.77,32.39,32.57,82095.0,28.4537,28.4711,28.1409,28.2973,82095.0
2020-11-05 11:30:00,32.59,32.64,32.3,32.31,27182.0,28.3147,28.3581,28.0628,28.0714,27182.0
2020-11-05 11:40:00,32.31,32.47,32.31,32.38,31784.0,28.0714,28.2104,28.0714,28.1323,31784.0
2020-11-05 11:50:00,32.38,32.39,32.28,32.31,34015.0,28.1323,28.1409,28.0454,28.0714,34015.0
2020-11-05 12:00:00,32.3,32.39,32.16,32.22,34614.0,28.0628,28.1409,27.9411,27.9932,34614.0
2020-11-05 12:10:00,32.22,32.28,32.17,32.18,21961.0,27.9932,28.0454,27.9498,27.9585,21961.0
2020-11-05 12:20:00,32.2,32.2,31.93,32.09,103827.0,27.9759,27.9759,27.7413,27.8803,103827.0
2020-11-05 12:30:00,32.1,32.55,32.1,32.46,34628.0,27.889,28.28,27.889,28.2018,34628.0
2020-11-05 12:40:00,32.43,32.57,32.42,32.55,12949.0,28.1757,28.2973,28.167,28.28,12949.0
2020-11-05 12:50:00,32.55,32.61,32.49,32.61,14302.0,28.28,28.3321,28.2278,28.3321,14302.0
2020-11-05 13:00:00,32.61,32.69,32.61,32.68,22293.0,28.3321,28.4016,28.3321,28.3929,22293.0
2020-11-05 13:10:00,32.67,32.75,32.67,32.72,18214.0,28.3842,28.4537,28.3842,28.4277,18214.0
2020-11-05 13:20:00,32.72,32.75,32.67,32.7,12479.0,28.4277,28.4537,28.3842,28.4103,12479.0
2020-11-05 13:30:00,32.71,32.76,32.69,32.75,16740.0,28.419,28.4624,28.4016,28.4537,16740.0
2020-11-05 13:40:00,32.75,32.76,32.59,32.62,31964.0,28.4537,28.4624,28.3147,28.3408,31964.0
2020-11-05 13:50:00,32.64,32.66,32.49,32.49,10859.0,28.3581,28.3755,28.2278,28.2278,10859.0
2020-11-05 14:00:00,32.51,32.64,32.49,32.63,34200.0,28.2452,28.3581,28.2278,28.3495,34200.0
2020-11-05 14:10:00,32.62,32.62,32.51,32.57,17063.0,28.3408,28.3408,28.2452,28.2973,17063.0
2020-11-05 14:20:00,32.58,32.59,32.52,32.54,11806.0,28.306,28.3147,28.2539,28.2713,11806.0
2020-11-05 14:30:00,32.54,32.61,32.51,32.55,18064.0,28.2713,28.3321,28.2452,28.28,18064.0
2020-11-05 14:40:00,32.55,32.68,32.53,32.54,42351.0,28.28,28.3929,28.2626,28.2713,42351.0
2020-11-05 14:50:00,32.52,32.53,32.42,32.5,21524.0,28.2539,28.2626,28.167,28.2365,21524.0
2020-11-05 15:00:00,32.52,32.52,32.26,32.26,21816.0,28.2539,28.2539,28.028,28.028,21816.0
2020-11-05 15:10:00,32.27,32.3,32.19,32.2,41075.0,28.0367,28.0628,27.9672,27.9759,41075.0
2020-11-05 15:20:00,32.18,32.3,32.16,32.29,49276.0,27.9585,28.0628,27.9411,28.0541,49276.0
2020-11-05 15:30:00,32.29,32.31,32.08,32.08,62275.0,28.0541,28.0714,27.8716,27.8716,62275.0
2020-11-05 15:40:00,32.1,32.19,32.04,32.08,77597.0,27.889,27.9672,27.8369,27.8716,77597.0
2020-11-05 15:50:00,32.08,32.19,32.07,32.14,202056.0,27.8716,27.9672,27.8629,27.9237,202056.0
2020-11-06 09:30:00,32.13,32.34,32.13,32.14,31074.0,27.9151,28.0975,27.9151,27.9237,31074.0
2020-11-06 09:40:00,32.12,32.35,32.09,32.12,57030.0,27.9064,28.1062,27.8803,27.9064,57030.0
2020-11-06 09:50:00,32.09,32.13,31.96,31.96,43030.0,27.8803,27.9151,27.7674,27.7674,43030.0
2020-11-06 10:00:00,31.98,32.03,31.91,31.99,49412.0,27.7847,27.8282,27.7239,27.7934,49412.0
2020-11-06 10:10:00,32.0,32.03,31.92,32.01,41693.0,27.8021,27.8282,27.7326,27.8108,41693.0
2020-11-06 10:20:00,32.01,32.02,31.94,31.95,33862.0,27.8108,27.8195,27.75,27.7587,33862.0
2020-11-06 10:30:00,31.97,31.99,31.86,31.9,24050.0,27.776,27.7934,27.6805,27.7152,24050.0
2020-11-06 10:40:00,31.9,31.97,31.85,31.85,24818.0,27.7152,27.776,27.6718,27.6718,24818.0
2020-11-06 10:50:00,31.85,31.91,31.63,31.64,49763.0,27.6718,27.7239,27.4806,27.4893,49763.0
2020-11-06 11:00:00,31.65,31.75,31.61,31.71,141019.0,27.498,27.5849,27.4633,27.5501,141019.0
2020-11-06 11:10:00,31.7,31.78,31.49,31.52,64107.0,27.5415,27.611,27.359,27.3851,64107.0
2020-11-06 11:20:00,31.52,31.55,31.39,31.4,30004.0,27.3851,27.4111,27.2721,27.2808,30004.0
2020-11-06 11:30:00,31.42,31.47,31.36,31.38,43911.0,27.2982,27.3416,27.2461,27.2634,43911.0
2020-11-06 11:40:00,31.37,31.37,31.25,31.3,59157.0,27.2548,27.2548,27.1505,27.1939,59157.0
2020-11-06 11:50:00,31.3,31.36,31.2,31.26,36579.0,27.1939,27.2461,27.1071,27.1592,36579.0
2020-11-06 12:00:00,31.27,31.31,31.21,31.22,39455.0,27.1679,27.2026,27.1157,27.1244,39455.0
2020-11-06 12:10:00,31.22,31.26,31.12,31.24,39919.0,27.1244,27.1592,27.0375,27.1418,39919.0
2020-11-06 12:20:00,31.24,31.24,31.12,31.13,19841.0,27.1418,27.1418,27.0375,27.0462,19841.0
2020-11-06 12:30:00,31.14,31.22,31.13,31.2,19993.0,27.0549,27.1244,27.0462,27.1071,19993.0
2020-11-06 12:40:00,31.19,31.29,31.19,31.29,18643.0,27.0984,27.1852,27.0984,27.1852,18643.0
2020-11-06 12:50:00,31.28,31.38,31.27,31.31,18151.0,27.1766,27.2634,27.1679,27.2026,18151.0
2020-11-06 13:00:00,31.31,31.35,31.3,31.32,10711.0,27.2026,27.2374,27.1939,27.2113,10711.0
2020-11-06 13:10:00,31.32,31.34,31.28,31.32,20502.0,27.2113,27.2287,27.1766,27.2113,20502.0
2020-11-06 13:20:00,31.32,31.36,31.29,31.29,8666.0,27.2113,27.2461,27.1852,27.1852,8666.0
2020-11-06 13:30:00,31.28,31.29,31.22,31.27,19243.0,27.1766,27.1852,27.1244,27.1679,19243.0
2020-11-06 13:40:00,31.27,31.36,31.25,31.32,20341.0,27.1679,27.2461,27.1505,27.2113,20341.0
2020-11-06 13:50:00,31.33,31.37,31.3,31.37,13725.0,27.22,27.2548,27.1939,27.2548,13725.0
2020-11-06 14:00:00,31.38,31.38,31.29,31.31,18802.0,27.2634,27.2634,27.1852,27.2026,18802.0
2020-11-06 14:10:00,31.31,31.33,31.28,31.32,22377.0,27.2026,27.22,27.1766,27.2113,22377.0
2020-11-06 14:20:00,31.31,31.38,31.31,31.37,29114.0,27.2026,27.2634,27.2026,27.2548,29114.0
2020-11-06 14:30:00,31.37,31.38,31.32,31.38,37461.0,27.2548,27.2634,27.2113,27.2634,37461.0
2020-11-06 14:40:00,31.38,31.38,31.2,31.2,25077.0,27.2634,27.2634,27.1071,27.1071,25077.0
2020-11-06 14:50:00,31.21,31.23,31.14,31.18,30413.0,27.1157,27.1331,27.0549,27.0897,30413.0
2020-11-06 15:00:00,31.18,31.22,31.13,31.17,24288.0,27.0897,27.1244,27.0462,27.081,24288.0
2020-11-06 15:10:00,31.17,31.22,31.14,31.15,30876.0,27.081,27.1244,27.0549,27.0636,30876.0
2020-11-06 15:20:00,31.15,31.27,31.11,31.21,66185.0,27.0636,27.1679,27.0289,27.1157,66185.0
2020-11-06 15:30:00,31.21,31.28,31.17,31.2,67488.0,27.1157,27.1766,27.081,27.1071,67488.0
2020-11-06 15:40:00,31.2,31.25,31.18,31.24,81070.0,27.1071,27.1505,27.0897,27.1418,81070.0
2020-11-06 15:50:00,31.25,31.3,31.09,31.23,378875.0,27.1505,27.1939,27.0115,27.1331,378875.0
2020-11-09 09:30:00,32.92,33.48,32.7,33.47,170494.0,28.6014,29.088,28.4103,29.0793,170494.0
2020-11-09 09:40:00,33.46,33.57,33.27,33.27,195710.0,29.0706,29.1661,28.9055,28.9055,195710.0
2020-11-09 09:50:00,33.33,33.45,33.06,33.09,60375.0,28.9576,29.0619,28.7231,28.7491,60375.0
2020-11-09 10:00:00,33.09,33.37,32.83,32.87,59771.0,28.7491,28.9924,28.5232,28.558,59771.0
2020-11-09 10:10:00,32.93,33.03,32.43,32.51,72298.0,28.6101,28.697,28.1757,28.2452,72298.0
2020-11-09 10:20:00,32.51,32.56,32.3,32.3,52909.0,28.2452,28.2886,28.0628,28.0628,52909.0
2020-11-09 10:30:00,32.33,32.46,32.17,32.32,38808.0,28.0888,28.2018,27.9498,28.0801,38808.0
2020-11-09 10:40:00,32.3,32.44,32.23,32.34,138057.0,28.0628,28.1844,28.0019,28.0975,138057.0
2020-11-09 10:50:00,32.34,32.55,32.34,32.45,40637.0,28.0975,28.28,28.0975,28.1931,40637.0
2020-11-09 11:00:00,32.46,32.51,32.37,32.51,57804.0,28.2018,28.2452,28.1236,28.2452,57804.0
2020-11-09 11:10:00,32.51,32.54,32.41,32.48,38771.0,28.2452,28.2713,28.1583,28.2191,38771.0
2020-11-09 11:20:00,32.49,32.52,32.41,32.51,39296.0,28.2278,28.2539,28.1583,28.2452,39296.0
2020-11-09 11:30:00,32.51,32.56,32.38,32.43,54027.0,28.2452,28.2886,28.1323,28.1757,54027.0
2020-11-09 11:40:00,32.42,32.5,32.36,32.43,43469.0,28.167,28.2365,28.1149,28.1757,43469.0
2020-11-09 11:50:00,32.42,32.46,32.35,32.46,38314.0,28.167,28.2018,28.1062,28.2018,38314.0
2020-11-09 12:00:00,32.47,32.53,32.45,32.49,39710.0,28.2104,28.2626,28.1931,28.2278,39710.0
2020-11-09 12:10:00,32.47,32.52,32.43,32.5,27336.0,28.2104,28.2539,28.1757,28.2365,27336.0
2020-11-09 12:20:00,32.51,32.55,32.48,32.52,48715.0,28.2452,28.28,28.2191,28.2539,48715.0
2020-11-09 12:30:00,32.51,32.56,32.46,32.51,53057.0,28.2452,28.2886,28.2018,28.2452,53057.0
2020-11-09 12:40:00,32.51,32.57,32.47,32.55,26545.0,28.2452,28.2973,28.2104,28.28,26545.0
2020-11-09 12:50:00,32.57,32.63,32.53,32.62,27866.0,28.2973,28.3495,28.2626,28.3408,27866.0
2020-11-09 13:00:00,32.61,32.74,32.61,32.73,37588.0,28.3321,28.445,28.3321,28.4363,37588.0
2020-11-09 13:10:00,32.72,32.91,32.69,32.9,53069.0,28.4277,28.5927,28.4016,28.584,53069.0
2020-11-09 13:20:00,32.88,32.9,32.77,32.84,27266.0,28.5667,28.584,28.4711,28.5319,27266.0
2020-11-09 13:30:00,32.84,32.86,32.76,32.76,41121.0,28.5319,28.5493,28.4624,28.4624,41121.0
2020-11-09 13:40:00,32.75,32.8,32.7,32.74,22360.0,28.4537,28.4972,28.4103,28.445,22360.0
2020-11-09 13:50:00,32.73,32.82,32.71,32.79,21171.0,28.4363,28.5145,28.419,28.4885,21171.0
2020-11-09 14:00:00,32.79,32.82,32.67,32.71,45592.0,28.4885,28.5145,28.3842,28.419,45592.0
2020-11-09 14:10:00,32.72,32.78,32.63,32.64,33437.0,28.4277,28.4798,28.3495,28.3581,33437.0
2020-11-09 14:20:00,32.63,32.7,32.54,32.62,45275.0,28.3495,28.4103,28.2713,28.3408,45275.0
2020-11-09 14:30:00,32.62,32.65,32.54,32.6,27101.0,28.3408,28.3668,28.2713,28.3234,27101.0
2020-11-09 14:40:00,32.6,32.69,32.5,32.54,49310.0,28.3234,28.4016,28.2365,28.2713,49310.0
2020-11-09 14:50:00,32.53,32.58,32.48,32.54,28006.0,28.2626,28.306,28.2191,28.2713,28006.0
2020-11-09 15:00:00,32.54,32.55,32.47,32.5,35043.0,28.2713,28.28,28.2104,28.2365,35043.0
2020-11-09 15:10:00,32.5,32.52,32.39,32.41,35186.0,28.2365,28.2539,28.1409,28.1583,35186.0
2020-11-09 15:20:00,32.41,32.41,32.31,32.31,40050.0,28.1583,28.1583,28.0714,28.0714,40050.0
2020-11-09 15:30:00,32.32,32.39,32.25,32.35,68014.0,28.0801,28.1409,28.0193,28.1062,68014.0
2020-11-09 15:40:00,32.36,32.36,32.17,32.21,68561.0,28.1149,28.1149,27.9498,27.9846,68561.0
2020-11-09 15:50:00,32.21,32.22,31.89,31.94,234109.0,27.9846,27.9932,27.7065,27.75,234109.0
2020-11-10 09:30:00,32.12,32.28,31.99,32.27,56306.0,27.9064,28.0454,27.7934,28.0367,56306.0
2020-11-10 09:40:00,32.28,32.43,32.17,32.41,23801.0,28.0454,28.1757,27.9498,28.1583,23801.0
2020-11-10 09:50:00,32.41,32.53,32.39,32.48,20260.0,28.1583,28.2626,28.1409,28.2191,20260.0
2020-11-10 10:00:00,32.48,32.51,32.25,32.29,32524.0,28.2191,28.2452,28.0193,28.0541,32524.0
2020-11-10 10:10:00,32.28,32.33,32.18,32.28,32140.0,28.0454,28.0888,27.9585,28.0454,32140.0
2020-11-10 10:20:00,32.28,32.46,32.24,32.46,30358.0,28.0454,28.2018,28.0106,28.2018,30358.0
2020-11-10 10:30:00,32.44,32.44,32.13,32.15,48096.0,28.1844,28.1844,27.9151,27.9324,48096.0
2020-11-10 10:40:00,32.17,32.2,32.11,32.15,35237.0,27.9498,27.9759,27.8977,27.9324,35237.0
2020-11-10 10:50:00,32.16,32.2,32.0,32.02,28557.0,27.9411,27.9759,27.8021,27.8195,28557.0
2020-11-10 11:00:00,32.04,32.12,32.02,32.09,20205.0,27.8369,27.9064,27.8195,27.8803,20205.0
2020-11-10 11:10:00,32.08,32.35,32.08,32.23,84191.0,27.8716,28.1062,27.8716,28.0019,84191.0
2020-11-10 11:20:00,32.23,32.27,32.18,32.25,23863.0,28.0019,28.0367,27.9585,28.0193,23863.0
2020-11-10 11:30:00,32.25,32.27,32.18,32.23,28571.0,28.0193,28.0367,27.9585,28.0019,28571.0
2020-11-10 11:40:00,32.25,32.45,32.21,32.44,31815.0,28.0193,28.1931,27.9846,28.1844,31815.0
2020-11-10 11:50:00,32.43,32.58,32.43,32.58,42955.0,28.1757,28.306,28.1757,28.306,42955.0
2020-11-10 12:00:00,32.57,32.64,32.53,32.63,22222.0,28.2973,28.3581,28.2626,28.3495,22222.0
2020-11-10 12:10:00,32.63,32.75,32.61,32.75,18471.0,28.3495,28.4537,28.3321,28.4537,18471.0
2020-11-10 12:20:00,32.76,32.76,32.72,32.74,39498.0,28.4624,28.4624,28.4277,28.445,39498.0
2020-11-10 12:30:00,32.73,32.74,32.64,32.65,24741.0,28.4363,28.445,28.3581,28.3668,24741.0
2020-11-10 12:40:00,32.65,32.65,32.47,32.5,62391.0,28.3668,28.3668,28.2104,28.2365,62391.0
2020-11-10 12:50:00,32.48,32.51,32.43,32.49,35646.0,28.2191,28.2452,28.1757,28.2278,35646.0
2020-11-10 13:00:00,32.5,32.56,32.49,32.54,32651.0,28.2365,28.2886,28.2278,28.2713,32651.0
2020-11-10 13:10:00,32.53,32.54,32.44,32.46,59239.0,28.2626,28.2713,28.1844,28.2018,59239.0
2020-11-10 13:20:00,32.46,32.51,32.37,32.43,32599.0,28.2018,28.2452,28.1236,28.1757,32599.0
2020-11-10 13:30:00,32.43,32.52,32.39,32.52,20207.0,28.1757,28.2539,28.1409,28.2539,20207.0
2020-11-10 13:40:00,32.51,32.6,32.48,32.6,27106.0,28.2452,28.3234,28.2191,28.3234,27106.0
2020-11-10 13:50:00,32.61,32.73,32.6,32.7,43203.0,28.3321,28.4363,28.3234,28.4103,43203.0
2020-11-10 14:00:00,32.69,32.82,32.68,32.82,16245.0,28.4016,28.5145,28.3929,28.5145,16245.0
2020-11-10 14:10:00,32.83,32.83,32.72,32.76,18835.0,28.5232,28.5232,28.4277,28.4624,18835.0
2020-11-10 14:20:00,32.75,32.82,32.68,32.72,20499.0,28.4537,28.5145,28.3929,28.4277,20499.0
2020-11-10 14:30:00,32.71,32.8,32.7,32.76,26901.0,28.419,28.4972,28.4103,28.4624,26901.0
2020-11-10 14:40:00,32.75,32.85,32.75,32.77,18629.0,28.4537,28.5406,28.4537,28.4711,18629.0
2020-11-10 14:50:00,32.77,32.8,32.67,32.75,113446.0,28.4711,28.4972,28.3842,28.4537,113446.0
2020-11-10 15:00:00,32.73,32.74,32.63,32.64,64637.0,28.4363,28.445,28.3495,28.3581,64637.0
2020-11-10 15:10:00,32.65,32.7,32.58,32.63,33596.0,28.3668,28.4103,28.306,28.3495,33596.0
2020-11-10 15:20:00,32.65,32.76,32.64,32.73,43296.0,28.3668,28.4624,28.3581,28.4363,43296.0
2020-11-10 15:30:00,32.73,32.76,32.65,32.66,48240.0,28.4363,28.4624,28.3668,28.3755,48240.0
2020-11-10 15:40:00,32.66,32.76,32.65,32.75,63009.0,28.3755,28.4624,28.3668,28.4537,63009.0
2020-11-10 15:50:00,32.75,32.78,32.58,32.61,311430.0,28.4537,28.4798,28.306,28.3321,311430.0
2020-11-11 09:30:00,32.91,33.04,32.71,32.75,26812.0,28.5927,28.7057,28.419,28.4537,26812.0
2020-11-11 09:40:00,32.79,32.82,32.65,32.68,47566.0,28.4885,28.5145,28.3668,28.3929,47566.0
2020-11-11 09:50:00,32.67,32.73,32.54,32.55,26003.0,28.3842,28.4363,28.2713,28.28,26003.0
2020-11-11 10:00:00,32.56,32.66,32.49,32.58,20676.0,28.2886,28.3755,28.2278,28.306,20676.0
2020-11-11 10:10:00,32.58,32.62,32.45,32.45,46056.0,28.306,28.3408,28.1931,28.1931,46056.0
2020-11-11 10:20:00,32.46,32.6,32.44,32.48,43622.0,28.2018,28.3234,28.1844,28.2191,43622.0
2020-11-11 10:30:00,32.49,32.56,32.43,32.49,46197.0,28.2278,28.2886,28.1757,28.2278,46197.0
2020-11-11 10:40:00,32.49,32.68,32.48,32.57,45810.0,28.2278,28.3929,28.2191,28.2973,45810.0
2020-11-11 10:50:00,32.58,32.58,32.38,32.39,91973.0,28.306,28.306,28.1323,28.1409,91973.0
2020-11-11 11:00:00,32.38,32.54,32.36,32.52,32857.0,28.1323,28.2713,28.1149,28.2539,32857.0
2020-11-11 11:10:00,32.52,32.65,32.49,32.59,41655.0,28.2539,28.3668,28.2278,28.3147,41655.0
2020-11-11 11:20:00,32.59,32.59,32.48,32.54,20691.0,28.3147,28.3147,28.2191,28.2713,20691.0
2020-11-11 11:30:00,32.54,32.64,32.52,32.62,19426.0,28.2713,28.3581,28.2539,28.3408,19426.0
2020-11-11 11:40:00,32.63,32.72,32.63,32.63,27607.0,28.3495,28.4277,28.3495,28.3495,27607.0
2020-11-11 11:50:00,32.62,32.63,32.54,32.54,29737.0,28.3408,28.3495,28.2713,28.2713,29737.0
2020-11-11 12:00:00,32.53,32.61,32.49,32.59,20092.0,28.2626,28.3321,28.2278,28.3147,20092.0
2020-11-11 12:10:00,32.57,32.63,32.57,32.61,19712.0,28.2973,28.3495,28.2973,28.3321,19712.0
2020-11-11 12:20:00,32.62,32.63,32.46,32.46,22615.0,28.3408,28.3495,28.2018,28.2018,22615.0
2020-11-11 12:30:00,32.46,32.52,32.41,32.41,31101.0,28.2018,28.2539,28.1583,28.1583,31101.0
2020-11-11 12:40:00,32.4,32.49,32.39,32.42,38229.0,28.1496,28.2278,28.1409,28.167,38229.0
2020-11-11 12:50:00,32.43,32.51,32.43,32.49,33694.0,28.1757,28.2452,28.1757,28.2278,33694.0
2020-11-11 13:00:00,32.5,32.52,32.47,32.51,27157.0,28.2365,28.2539,28.2104,28.2452,27157.0
2020-11-11 13:10:00,32.51,32.53,32.43,32.5,29671.0,28.2452,28.2626,28.1757,28.2365,29671.0
2020-11-11 13:20:00,32.5,32.53,32.46,32.51,31474.0,28.2365,28.2626,28.2018,28.2452,31474.0
2020-11-11 13:30:00,32.51,32.52,32.4,32.44,29084.0,28.2452,28.2539,28.1496,28.1844,29084.0
2020-11-11 13:40:00,32.43,32.44,32.35,32.37,27294.0,28.1757,28.1844,28.1062,28.1236,27294.0
2020-11-11 13:50:00,32.37,32.37,32.22,32.23,45063.0,28.1236,28.1236,27.9932,28.0019,45063.0
2020-11-11 14:00:00,32.24,32.41,32.24,32.38,43895.0,28.0106,28.1583,28.0106,28.1323,43895.0
2020-11-11 14:10:00,32.38,32.4,32.31,32.33,26579.0,28.1323,28.1496,28.0714,28.0888,26579.0
2020-11-11 14:20:00,32.33,32.35,32.23,32.26,32517.0,28.0888,28.1062,28.0019,28.028,32517.0
2020-11-11 14:30:00,32.27,32.31,32.27,32.27,23260.0,28.0367,28.0714,28.0367,28.0367,23260.0
2020-11-11 14:40:00,32.26,32.27,32.13,32.16,28408.0,28.028,28.0367,27.9151,27.9411,28408.0
2020-11-11 14:50:00,32.16,32.19,32.09,32.09,43256.0,27.9411,27.9672,27.8803,27.8803,43256.0
2020-11-11 15:00:00,32.1,32.21,32.06,32.2,27866.0,27.889,27.9846,27.8542,27.9759,27866.0
2020-11-11 15:10:00,32.2,32.22,32.17,32.21,20014.0,27.9759,27.9932,27.9498,27.9846,20014.0
2020-11-11 15:20:00,32.21,32.21,32.05,32.06,44615.0,27.9846,27.9846,27.8455,27.8542,44615.0
2020-11-11 15:30:00,32.06,32.14,32.01,32.11,70091.0,27.8542,27.9237,27.8108,27.8977,70091.0
2020-11-11 15:40:00,32.11,32.14,32.07,32.13,93351.0,27.8977,27.9237,27.8629,27.9151,93351.0
2020-11-11 15:50:00,32.13,32.24,32.11,32.22,280031.0,27.9151,28.0106,27.8977,27.9932,280031.0
2020-11-12 09:30:00,32.08,32.22,31.99,32.09,53895.0,27.8716,27.9932,27.7934,27.8803,53895.0
2020-11-12 09:40:00,32.11,32.23,32.05,32.17,37250.0,27.8977,28.0019,27.8455,27.9498,37250.0
2020-11-12 09:50:00,32.18,32.2,32.05,32.06,20931.0,27.9585,27.9759,27.8455,27.8542,20931.0
2020-11-12 10:00:00,32.06,32.16,31.99,32.15,39424.0,27.8542,27.9411,27.7934,27.9324,39424.0
2020-11-12 10:10:00,32.16,32.17,32.1,32.13,36535.0,27.9411,27.9498,27.889,27.9151,36535.0
2020-11-12 10:20:00,32.15,32.16,31.91,31.91,28187.0,27.9324,27.9411,27.7239,27.7239,28187.0
2020-11-12 10:30:00,31.91,31.92,31.78,31.79,27818.0,27.7239,27.7326,27.611,27.6197,27818.0
2020-11-12 10:40:00,31.79,31.9,31.71,31.86,12285.0,27.6197,27.7152,27.5501,27.6805,12285.0
2020-11-12 10:50:00,31.85,31.94,31.81,31.88,20727.0,27.6718,27.75,27.637,27.6978,20727.0
2020-11-12 11:00:00,31.87,31.94,31.75,31.87,25085.0,27.6892,27.75,27.5849,27.6892,25085.0
2020-11-12 11:10:00,31.88,32.0,31.88,31.91,33278.0,27.6978,27.8021,27.6978,27.7239,33278.0
2020-11-12 11:20:00,31.91,31.93,31.73,31.74,15492.0,27.7239,27.7413,27.5675,27.5762,15492.0
2020-11-12 11:30:00,31.76,31.76,31.64,31.7,42642.0,27.5936,27.5936,27.4893,27.5415,42642.0
2020-11-12 11:40:00,31.69,31.89,31.68,31.86,19930.0,27.5328,27.7065,27.5241,27.6805,19930.0
2020-11-12 11:50:00,31.84,31.87,31.78,31.79,15770.0,27.6631,27.6892,27.611,27.6197,15770.0
2020-11-12 12:00:00,31.79,31.89,31.75,31.89,9005.0,27.6197,27.7065,27.5849,27.7065,9005.0
2020-11-12 12:10:00,31.88,31.89,31.77,31.79,20072.0,27.6978,27.7065,27.6023,27.6197,20072.0
2020-11-12 12:20:00,31.8,31.85,31.68,31.69,10843.0,27.6283,27.6718,27.5241,27.5328,10843.0
2020-11-12 12:30:00,31.68,31.71,31.51,31.51,24157.0,27.5241,27.5501,27.3764,27.3764,24157.0
2020-11-12 12:40:00,31.51,31.54,31.42,31.42,35198.0,27.3764,27.4025,27.2982,27.2982,35198.0
2020-11-12 12:50:00,31.44,31.5,31.4,31.49,38417.0,27.3156,27.3677,27.2808,27.359,38417.0
2020-11-12 13:00:00,31.48,31.54,31.41,31.45,34255.0,27.3503,27.4025,27.2895,27.3243,34255.0
2020-11-12 13:10:00,31.46,31.46,31.27,31.29,43821.0,27.3329,27.3329,27.1679,27.1852,43821.0
2020-11-12 13:20:00,31.29,31.37,31.21,31.22,29369.0,27.1852,27.2548,27.1157,27.1244,29369.0
2020-11-12 13:30:00,31.24,31.29,31.21,31.25,13342.0,27.1418,27.1852,27.1157,27.1505,13342.0
2020-11-12 13:40:00,31.22,31.27,31.18,31.2,12895.0,27.1244,27.1679,27.0897,27.1071,12895.0
2020-11-12 13:50:00,31.19,31.29,31.17,31.27,22833.0,27.0984,27.1852,27.081,27.1679,22833.0
2020-11-12 14:00:00,31.28,31.32,31.19,31.21,27285.0,27.1766,27.2113,27.0984,27.1157,27285.0
2020-11-12 14:10:00,31.2,31.26,31.17,31.2,39257.0,27.1071,27.1592,27.081,27.1071,39257.0
2020-11-12 14:20:00,31.2,31.26,31.2,31.21,15015.0,27.1071,27.1592,27.1071,27.1157,15015.0
2020-11-12 14:30:00,31.2,31.36,31.19,31.19,36231.0,27.1071,27.2461,27.0984,27.0984,36231.0
2020-11-12 14:40:00,31.19,31.22,31.16,31.18,22964.0,27.0984,27.1244,27.0723,27.0897,22964.0
2020-11-12 14:50:00,31.17,31.22,31.15,31.15,21767.0,27.081,27.1244,27.0636,27.0636,21767.0
2020-11-12 15:00:00,31.15,31.17,31.08,31.1,39093.0,27.0636,27.081,27.0028,27.0202,39093.0
2020-11-12 15:10:00,31.09,31.19,31.05,31.18,41988.0,27.0115,27.0984,26.9767,27.0897,41988.0
2020-11-12 15:20:00,31.18,31.28,31.18,31.2,35816.0,27.0897,27.1766,27.0897,27.1071,35816.0
2020-11-12 15:30:00,31.2,31.23,31.17,31.23,43271.0,27.1071,27.1331,27.081,27.1331,43271.0
2020-11-12 15:40:00,31.22,31.22,31.09,31.11,70752.0,27.1244,27.1244,27.0115,27.0289,70752.0
2020-11-12 15:50:00,31.12,31.21,31.09,31.2,310457.0,27.0375,27.1157,27.0115,27.1071,310457.0
2020-11-13 09:30:00,31.32,31.68,31.31,31.57,38484.0,27.2113,27.5241,27.2026,27.4285,38484.0
2020-11-13 09:40:00,31.57,31.61,31.48,31.58,17319.0,27.4285,27.4633,27.3503,27.4372,17319.0
2020-11-13 09:50:00,31.58,31.65,31.46,31.63,22242.0,27.4372,27.498,27.3329,27.4806,22242.0
2020-11-13 10:00:00,31.69,31.78,31.63,31.73,33279.0,27.5328,27.611,27.4806,27.5675,33279.0
2020-11-13 10:10:00,31.74,31.79,31.62,31.67,27805.0,27.5762,27.6197,27.472,27.5154,27805.0
2020-11-13 10:20:00,31.69,31.74,31.68,31.7,23813.0,27.5328,27.5762,27.5241,27.5415,23813.0
2020-11-13 10:30:00,31.71,31.83,31.7,31.73,57781.0,27.5501,27.6544,27.5415,27.5675,57781.0
2020-11-13 10:40:00,31.74,31.76,31.65,31.69,28699.0,27.5762,27.5936,27.498,27.5328,28699.0
2020-11-13 10:50:00,31.68,31.72,31.63,31.64,20224.0,27.5241,27.5588,27.4806,27.4893,20224.0
2020-11-13 11:00:00,31.65,31.75,31.65,31.71,24919.0,27.498,27.5849,27.498,27.5501,24919.0
2020-11-13 11:10:00,31.72,31.73,31.67,31.69,10390.0,27.5588,27.5675,27.5154,27.5328,10390.0
2020-11-13 11:20:00,31.68,31.72,31.58,31.63,21076.0,27.5241,27.5588,27.4372,27.4806,21076.0
2020-11-13 11:30:00,31.62,31.63,31.54,31.55,12039.0,27.472,27.4806,27.4025,27.4111,12039.0
2020-11-13 11:40:00,31.55,31.62,31.54,31.59,10414.0,27.4111,27.472,27.4025,27.4459,10414.0
2020-11-13 11:50:00,31.59,31.67,31.56,31.64,10369.0,27.4459,27.5154,27.4198,27.4893,10369.0
2020-11-13 12:00:00,31.63,31.65,31.6,31.61,16035.0,27.4806,27.498,27.4546,27.4633,16035.0
2020-11-13 12:10:00,31.61,31.63,31.59,31.63,10965.0,27.4633,27.4806,27.4459,27.4806,10965.0
2020-11-13 12:20:00,31.62,31.64,31.6,31.63,16583.0,27.472,27.4893,27.4546,27.4806,16583.0
2020-11-13 12:30:00,31.63,31.75,31.62,31.73,17029.0,27.4806,27.5849,27.472,27.5675,17029.0
2020-11-13 12:40:00,31.72,31.76,31.68,31.75,12120.0,27.5588,27.5936,27.5241,27.5849,12120.0
2020-11-13 12:50:00,31.76,31.77,31.72,31.73,30991.0,27.5936,27.6023,27.5588,27.5675,30991.0
2020-11-13 13:00:00,31.73,31.77,31.67,31.76,17308.0,27.5675,27.6023,27.5154,27.5936,17308.0
2020-11-13 13:10:00,31.77,31.86,31.72,31.82,42990.0,27.6023,27.6805,27.5588,27.6457,42990.0
2020-11-13 13:20:00,31.81,31.88,31.78,31.88,48431.0,27.637,27.6978,27.611,27.6978,48431.0
2020-11-13 13:30:00,31.88,31.98,31.85,31.97,28935.0,27.6978,27.7847,27.6718,27.776,28935.0
2020-11-13 13:40:00,31.97,32.03,31.95,31.97,47512.0,27.776,27.8282,27.7587,27.776,47512.0
2020-11-13 13:50:00,31.97,32.02,31.96,32.01,28473.0,27.776,27.8195,27.7674,27.8108,28473.0
2020-11-13 14:00:00,32.0,32.06,31.99,32.02,27735.0,27.8021,27.8542,27.7934,27.8195,27735.0
2020-11-13 14:10:00,32.02,32.14,32.0,32.1,77067.0,27.8195,27.9237,27.8021,27.889,77067.0
2020-11-13 14:20:00,32.1,32.15,32.09,32.13,25517.0,27.889,27.9324,27.8803,27.9151,25517.0
2020-11-13 14:30:00,32.13,32.22,32.13,32.2,33627.0,27.9151,27.9932,27.9151,27.9759,33627.0
2020-11-13 14:40:00,32.2,32.22,32.08,32.09,47412.0,27.9759,27.9932,27.8716,27.8803,47412.0
2020-11-13 14:50:00,32.1,32.14,32.06,32.12,48551.0,27.889,27.9237,27.8542,27.9064,48551.0
2020-11-13 15:00:00,32.12,32.15,32.07,32.08,47541.0,27.9064,27.9324,27.8629,27.8716,47541.0
2020-11-13 15:10:00,32.07,32.08,32.0,32.02,27810.0,27.8629,27.8716,27.8021,27.8195,27810.0
2020-11-13 15:20:00,32.02,32.03,31.86,31.91,47892.0,27.8195,27.8282,27.6805,27.7239,47892.0
2020-11-13 15:30:00,31.9,32.11,31.9,32.11,68411.0,27.7152,27.8977,27.7152,27.8977,68411.0
2020-11-13 15:40:00,32.14,32.28,32.09,32.26,129083.0,27.9237,28.0454,27.8803,28.028,129083.0
2020-11-13 15:50:00,32.26,32.26,32.08,32.14,293193.0,28.028,28.028,27.8716,27.9237,293193.0
2020-11-16 09:30:00,32.67,32.92,32.63,32.73,52462.0,28.3842,28.6014,28.3495,28.4363,52462.0
2020-11-16 09:40:00,32.7,32.77,32.6,32.74,35293.0,28.4103,28.4711,28.3234,28.445,35293.0
2020-11-16 09:50:00,32.72,32.79,32.64,32.65,34723.0,28.4277,28.4885,28.3581,28.3668,34723.0
2020-11-16 10:00:00,32.66,32.66,32.34,32.37,27196.0,28.3755,28.3755,28.0975,28.1236,27196.0
2020-11-16 10:10:00,32.38,32.43,32.32,32.36,43205.0,28.1323,28.1757,28.0801,28.1149,43205.0
2020-11-16 10:20:00,32.35,32.35,32.19,32.24,29225.0,28.1062,28.1062,27.9672,28.0106,29225.0
2020-11-16 10:30:00,32.26,32.35,32.19,32.35,30991.0,28.028,28.1062,27.9672,28.1062,30991.0
2020-11-16 10:40:00,32.34,32.47,32.34,32.47,28172.0,28.0975,28.2104,28.0975,28.2104,28172.0
2020-11-16 10:50:00,32.48,32.7,32.44,32.66,27126.0,28.2191,28.4103,28.1844,28.3755,27126.0
2020-11-16 11:00:00,32.66,32.82,32.64,32.71,27287.0,28.3755,28.5145,28.3581,28.419,27287.0
2020-11-16 11:10:00,32.71,32.76,32.67,32.75,15770.0,28.419,28.4624,28.3842,28.4537,15770.0
2020-11-16 11:20:00,32.76,32.78,32.7,32.77,21608.0,28.4624,28.4798,28.4103,28.4711,21608.0
2020-11-16 11:30:00,32.77,32.83,32.7,32.83,27217.0,28.4711,28.5232,28.4103,28.5232,27217.0
2020-11-16 11:40:00,32.86,32.91,32.84,32.87,25115.0,28.5493,28.5927,28.5319,28.558,25115.0
2020-11-16 11:50:00,32.87,32.88,32.78,32.79,22464.0,28.558,28.5667,28.4798,28.4885,22464.0
2020-11-16 12:00:00,32.79,32.82,32.75,32.75,12191.0,28.4885,28.5145,28.4537,28.4537,12191.0
2020-11-16 12:10:00,32.75,32.76,32.7,32.73,14173.0,28.4537,28.4624,28.4103,28.4363,14173.0
2020-11-16 12:20:00,32.73,32.75,32.62,32.65,11456.0,28.4363,28.4537,28.3408,28.3668,11456.0
2020-11-16 12:30:00,32.64,32.71,32.61,32.69,10339.0,28.3581,28.419,28.3321,28.4016,10339.0
2020-11-16 12:40:00,32.68,32.7,32.64,32.67,10877.0,28.3929,28.4103,28.3581,28.3842,10877.0
2020-11-16 12:50:00,32.67,32.72,32.63,32.65,13707.0,28.3842,28.4277,28.3495,28.3668,13707.0
2020-11-16 13:00:00,32.66,32.66,32.56,32.59,16488.0,28.3755,28.3755,28.2886,28.3147,16488.0
2020-11-16 13:10:00,32.59,32.59,32.52,32.53,7335.0,28.3147,28.3147,28.2539,28.2626,7335.0
2020-11-16 13:20:00,32.52,32.54,32.41,32.41,11910.0,28.2539,28.2713,28.1583,28.1583,11910.0
2020-11-16 13:30:00,32.4,32.45,32.39,32.41,9741.0,28.1496,28.1931,28.1409,28.1583,9741.0
2020-11-16 13:40:00,32.41,32.55,32.35,32.42,16302.0,28.1583,28.28,28.1062,28.167,16302.0
2020-11-16 13:50:00,32.41,32.5,32.41,32.5,19159.0,28.1583,28.2365,28.1583,28.2365,19159.0
2020-11-16 14:00:00,32.5,32.53,32.43,32.52,27866.0,28.2365,28.2626,28.1757,28.2539,27866.0
2020-11-16 14:10:00,32.52,32.59,32.49,32.52,38603.0,28.2539,28.3147,28.2278,28.2539,38603.0
2020-11-16 14:20:00,32.51,32.54,32.45,32.5,19503.0,28.2452,28.2713,28.1931,28.2365,19503.0
2020-11-16 14:30:00,32.5,32.57,32.5,32.54,31756.0,28.2365,28.2973,28.2365,28.2713,31756.0
2020-11-16 14:40:00,32.55,32.62,32.55,32.61,52083.0,28.28,28.3408,28.28,28.3321,52083.0
2020-11-16 14:50:00,32.62,32.69,32.59,32.68,22243.0,28.3408,28.4016,28.3147,28.3929,22243.0
2020-11-16 15:00:00,32.67,32.68,32.56,32.58,21039.0,28.3842,28.3929,28.2886,28.306,21039.0
2020-11-16 15:10:00,32.59,32.62,32.55,32.58,15936.0,28.3147,28.3408,28.28,28.306,15936.0
2020-11-16 15:20:00,32.57,32.62,32.53,32.55,51610.0,28.2973,28.3408,28.2626,28.28,51610.0
2020-11-16 15:30:00,32.55,32.58,32.5,32.52,45552.0,28.28,28.306,28.2365,28.2539,45552.0
2020-11-16 15:40:00,32.52,32.72,32.51,32.67,104593.0,28.2539,28.4277,28.2452,28.3842,104593.0
2020-11-16 15:50:00,32.66,32.71,32.61,32.65,264960.0,28.3755,28.419,28.3321,28.3668,264960.0
2020-11-17 09:30:00,32.5,32.65,32.28,32.38,43701.0,28.2365,28.3668,28.0454,28.1323,43701.0
2020-11-17 09:40:00,32.37,32.37,32.26,32.37,15512.0,28.1236,28.1236,28.028,28.1236,15512.0
2020-11-17 09:50:00,32.37,32.4,32.15,32.21,18499.0,28.1236,28.1496,27.9324,27.9846,18499.0
2020-11-17 10:00:00,32.21,32.31,32.17,32.2,37884.0,27.9846,28.0714,27.9498,27.9759,37884.0
2020-11-17 10:10:00,32.19,32.2,32.1,32.11,17099.0,27.9672,27.9759,27.889,27.8977,17099.0
2020-11-17 10:20:00,32.12,32.18,32.12,32.16,15611.0,27.9064,27.9585,27.9064,27.9411,15611.0
2020-11-17 10:30:00,32.16,32.2,32.12,32.16,34676.0,27.9411,27.9759,27.9064,27.9411,34676.0
2020-11-17 10:40:00,32.16,32.21,32.08,32.1,20984.0,27.9411,27.9846,27.8716,27.889,20984.0
2020-11-17 10:50:00,32.1,32.15,32.1,32.1,23272.0,27.889,27.9324,27.889,27.889,23272.0
2020-11-17 11:00:00,32.11,32.17,32.07,32.16,22294.0,27.8977,27.9498,27.8629,27.9411,22294.0
2020-11-17 11:10:00,32.16,32.21,32.12,32.18,19925.0,27.9411,27.9846,27.9064,27.9585,19925.0
2020-11-17 11:20:00,32.18,32.38,32.17,32.34,46958.0,27.9585,28.1323,27.9498,28.0975,46958.0
2020-11-17 11:30:00,32.34,32.38,32.33,32.36,20093.0,28.0975,28.1323,28.0888,28.1149,20093.0
2020-11-17 11:40:00,32.36,32.45,32.33,32.41,26859.0,28.1149,28.1931,28.0888,28.1583,26859.0
2020-11-17 11:50:00,32.41,32.48,32.33,32.33,52233.0,28.1583,28.2191,28.0888,28.0888,52233.0
2020-11-17 12:00:00,32.32,32.38,32.29,32.29,16201.0,28.0801,28.1323,28.0541,28.0541,16201.0
2020-11-17 12:10:00,32.3,32.35,32.27,32.33,20800.0,28.0628,28.1062,28.0367,28.0888,20800.0
2020-11-17 12:20:00,32.32,32.34,32.3,32.32,17663.0,28.0801,28.0975,28.0628,28.0801,17663.0
2020-11-17 12:30:00,32.32,32.33,32.25,32.29,30528.0,28.0801,28.0888,28.0193,28.0541,30528.0
2020-11-17 12:40:00,32.29,32.33,32.29,32.3,13588.0,28.0541,28.0888,28.0541,28.0628,13588.0
2020-11-17 12:50:00,32.3,32.31,32.23,32.24,14593.0,28.0628,28.0714,28.0019,28.0106,14593.0
2020-11-17 13:00:00,32.24,32.29,32.21,32.29,16312.0,28.0106,28.0541,27.9846,28.0541,16312.0
2020-11-17 13:10:00,32.28,32.28,32.21,32.23,37716.0,28.0454,28.0454,27.9846,28.0019,37716.0
2020-11-17 13:20:00,32.23,32.23,32.16,32.16,23124.0,28.0019,28.0019,27.9411,27.9411,23124.0
2020-11-17 13:30:00,32.16,32.23,32.13,32.21,57239.0,27.9411,28.0019,27.9151,27.9846,57239.0
2020-11-17 13:40:00,32.2,32.25,32.2,32.2,15130.0,27.9759,28.0193,27.9759,27.9759,15130.0
2020-11-17 13:50:00,32.2,32.23,32.17,32.21,15669.0,27.9759,28.0019,27.9498,27.9846,15669.0
2020-11-17 14:00:00,32.21,32.34,32.21,32.33,38376.0,27.9846,28.0975,27.9846,28.0888,38376.0
2020-11-17 14:10:00,32.33,32.4,32.32,32.37,24693.0,28.0888,28.1496,28.0801,28.1236,24693.0
2020-11-17 14:20:00,32.38,32.4,32.34,32.36,33412.0,28.1323,28.1496,28.0975,28.1149,33412.0
2020-11-17 14:30:00,32.36,32.36,32.26,32.29,24550.0,28.1149,28.1149,28.028,28.0541,24550.0
2020-11-17 14:40:00,32.3,32.3,32.26,32.29,15571.0,28.0628,28.0628,28.028,28.0541,15571.0
2020-11-17 14:50:00,32.29,32.35,32.26,32.34,28529.0,28.0541,28.1062,28.028,28.0975,28529.0
2020-11-17 15:00:00,32.34,32.35,32.29,32.32,27510.0,28.0975,28.1062,28.0541,28.0801,27510.0
2020-11-17 15:10:00,32.33,32.33,32.24,32.26,20941.0,28.0888,28.0888,28.0106,28.028,20941.0
2020-11-17 15:20:00,32.25,32.25,32.08,32.1,171752.0,28.0193,28.0193,27.8716,27.889,171752.0
2020-11-17 15:30:00,32.1,32.11,32.01,32.04,64920.0,27.889,27.8977,27.8108,27.8369,64920.0
2020-11-17 15:40:00,32.04,32.05,31.96,31.98,96672.0,27.8369,27.8455,27.7674,27.7847,96672.0
2020-11-17 15:50:00,31.97,31.98,31.85,31.89,198306.0,27.776,27.7847,27.6718,27.7065,198306.0
2020-11-18 09:30:00,32.0,32.14,31.82,32.14,47873.0,27.8021,27.9237,27.6457,27.9237,47873.0
2020-11-18 09:40:00,32.16,32.17,32.01,32.12,17557.0,27.9411,27.9498,27.8108,27.9064,17557.0
2020-11-18 09:50:00,32.09,32.19,32.05,32.08,33193.0,27.8803,27.9672,27.8455,27.8716,33193.0
2020-11-18 10:00:00,32.09,32.24,32.09,32.12,25714.0,27.8803,28.0106,27.8803,27.9064,25714.0
2020-11-18 10:10:00,32.13,32.13,32.05,32.12,18541.0,27.9151,27.9151,27.8455,27.9064,18541.0
2020-11-18 10:20:00,32.12,32.33,32.08,32.33,24269.0,27.9064,28.0888,27.8716,28.0888,24269.0
2020-11-18 10:30:00,32.34,32.36,32.18,32.25,73046.0,28.0975,28.1149,27.9585,28.0193,73046.0
2020-11-18 10:40:00,32.25,32.29,32.19,32.22,59690.0,28.0193,28.0541,27.9672,27.9932,59690.0
2020-11-18 10:50:00,32.21,32.32,32.17,32.23,39530.0,27.9846,28.0801,27.9498,28.0019,39530.0
2020-11-18 11:00:00,32.23,32.38,32.23,32.31,38942.0,28.0019,28.1323,28.0019,28.0714,38942.0
2020-11-18 11:10:00,32.31,32.42,32.29,32.42,58269.0,28.0714,28.167,28.0541,28.167,58269.0
2020-11-18 11:20:00,32.41,32.46,32.38,32.43,20513.0,28.1583,28.2018,28.1323,28.1757,20513.0
2020-11-18 11:30:00,32.42,32.42,32.2,32.3,43137.0,28.167,28.167,27.9759,28.0628,43137.0
2020-11-18 11:40:00,32.3,32.3,32.19,32.19,23594.0,28.0628,28.0628,27.9672,27.9672,23594.0
2020-11-18 11:50:00,32.18,32.18,32.11,32.14,19515.0,27.9585,27.9585,27.8977,27.9237,19515.0
2020-11-18 12:00:00,32.15,32.15,32.0,32.04,25504.0,27.9324,27.9324,27.8021,27.8369,25504.0
2020-11-18 12:10:00,32.04,32.07,31.99,31.99,18145.0,27.8369,27.8629,27.7934,27.7934,18145.0
2020-11-18 12:20:00,32.0,32.0,31.87,31.89,32630.0,27.8021,27.8021,27.6892,27.7065,32630.0
2020-11-18 12:30:00,31.9,31.91,31.8,31.83,19136.0,27.7152,27.7239,27.6283,27.6544,19136.0
2020-11-18 12:40:00,31.83,31.83,31.77,31.77,15237.0,27.6544,27.6544,27.6023,27.6023,15237.0
2020-11-18 12:50:00,31.78,31.79,31.72,31.77,16883.0,27.611,27.6197,27.5588,27.6023,16883.0
2020-11-18 13:00:00,31.78,31.84,31.78,31.82,18382.0,27.611,27.6631,27.611,27.6457,18382.0
2020-11-18 13:10:00,31.82,31.86,31.81,31.84,34153.0,27.6457,27.6805,27.637,27.6631,34153.0
2020-11-18 13:20:00,31.84,31.94,31.83,31.91,23448.0,27.6631,27.75,27.6544,27.7239,23448.0
2020-11-18 13:30:00,31.91,31.92,31.8,31.86,50992.0,27.7239,27.7326,27.6283,27.6805,50992.0
2020-11-18 13:40:00,31.86,31.87,31.75,31.76,42569.0,27.6805,27.6892,27.5849,27.5936,42569.0
2020-11-18 13:50:00,31.76,31.8,31.72,31.76,88461.0,27.5936,27.6283,27.5588,27.5936,88461.0
2020-11-18 14:00:00,31.77,31.92,31.71,31.86,167454.0,27.6023,27.7326,27.5501,27.6805,167454.0
2020-11-18 14:10:00,31.85,32.03,31.83,31.97,50537.0,27.6718,27.8282,27.6544,27.776,50537.0
2020-11-18 14:20:00,31.96,31.96,31.82,31.85,22863.0,27.7674,27.7674,27.6457,27.6718,22863.0
2020-11-18 14:30:00,31.85,31.86,31.81,31.82,14573.0,27.6718,27.6805,27.637,27.6457,14573.0
2020-11-18 14:40:00,31.83,31.84,31.7,31.7,21788.0,27.6544,27.6631,27.5415,27.5415,21788.0
2020-11-18 14:50:00,31.7,31.83,31.69,31.77,29057.0,27.5415,27.6544,27.5328,27.6023,29057.0
2020-11-18 15:00:00,31.77,31.83,31.72,31.78,28960.0,27.6023,27.6544,27.5588,27.611,28960.0
2020-11-18 15:10:00,31.78,31.85,31.76,31.76,25565.0,27.611,27.6718,27.5936,27.5936,25565.0
2020-11-18 15:20:00,31.75,31.76,31.64,31.64,30791.0,27.5849,27.5936,27.4893,27.4893,30791.0
2020-11-18 15:30:00,31.64,31.67,31.52,31.53,50452.0,27.4893,27.5154,27.3851,27.3938,50452.0
2020-11-18 15:40:00,31.53,31.57,31.47,31.5,67389.0,27.3938,27.4285,27.3416,27.3677,67389.0
2020-11-18 15:50:00,31.5,31.51,31.33,31.34,226491.0,27.3677,27.3764,27.22,27.2287,226491.0
2020-11-19 09:30:00,31.43,31.46,31.12,31.16,72509.0,27.3069,27.3329,27.0375,27.0723,72509.0
2020-11-19 09:40:00,31.17,31.37,31.16,31.33,25107.0,27.081,27.2548,27.0723,27.22,25107.0
2020-11-19 09:50:00,31.34,31.36,31.19,31.26,28641.0,27.2287,27.2461,27.0984,27.1592,28641.0
2020-11-19 10:00:00,31.25,31.25,31.02,31.04,18704.0,27.1505,27.1505,26.9507,26.968,18704.0
2020-11-19 10:10:00,31.03,31.04,30.81,30.81,44954.0,26.9594,26.968,26.7682,26.7682,44954.0
2020-11-19 10:20:00,30.81,30.86,30.69,30.69,48235.0,26.7682,26.8117,26.664,26.664,48235.0
2020-11-19 10:30:00,30.69,30.71,30.58,30.62,31852.0,26.664,26.6813,26.5684,26.6031,31852.0
2020-11-19 10:40:00,30.62,30.99,30.61,30.93,53284.0,26.6031,26.9246,26.5945,26.8725,53284.0
2020-11-19 10:50:00,30.94,30.94,30.84,30.86,79871.0,26.8812,26.8812,26.7943,26.8117,79871.0
2020-11-19 11:00:00,30.86,30.91,30.8,30.9,51928.0,26.8117,26.8551,26.7595,26.8464,51928.0
2020-11-19 11:10:00,30.9,30.95,30.8,30.95,70337.0,26.8464,26.8898,26.7595,26.8898,70337.0
2020-11-19 11:20:00,30.95,31.06,30.91,31.0,56390.0,26.8898,26.9854,26.8551,26.9333,56390.0
2020-11-19 11:30:00,30.99,31.02,30.91,30.95,38339.0,26.9246,26.9507,26.8551,26.8898,38339.0
2020-11-19 11:40:00,30.95,30.97,30.92,30.94,16158.0,26.8898,26.9072,26.8638,26.8812,16158.0
2020-11-19 11:50:00,30.95,30.95,30.85,30.92,39992.0,26.8898,26.8898,26.803,26.8638,39992.0
2020-11-19 12:00:00,30.93,30.94,30.82,30.84,11624.0,26.8725,26.8812,26.7769,26.7943,11624.0
2020-11-19 12:10:00,30.84,30.87,30.77,30.77,17546.0,26.7943,26.8203,26.7335,26.7335,17546.0
2020-11-19 12:20:00,30.78,30.81,30.75,30.81,51246.0,26.7422,26.7682,26.7161,26.7682,51246.0
2020-11-19 12:30:00,30.8,30.81,30.77,30.81,22316.0,26.7595,26.7682,26.7335,26.7682,22316.0
2020-11-19 12:40:00,30.8,30.91,30.8,30.84,25810.0,26.7595,26.8551,26.7595,26.7943,25810.0
2020-11-19 12:50:00,30.83,30.83,30.74,30.75,24168.0,26.7856,26.7856,26.7074,26.7161,24168.0
2020-11-19 13:00:00,30.75,30.87,30.73,30.8,70643.0,26.7161,26.8203,26.6987,26.7595,70643.0
2020-11-19 13:10:00,30.8,30.87,30.78,30.87,26048.0,26.7595,26.8203,26.7422,26.8203,26048.0
2020-11-19 13:20:00,30.86,30.95,30.84,30.94,14928.0,26.8117,26.8898,26.7943,26.8812,14928.0
2020-11-19 13:30:00,30.94,30.95,30.85,30.87,17762.0,26.8812,26.8898,26.803,26.8203,17762.0
2020-11-19 13:40:00,30.87,30.9,30.84,30.89,22242.0,26.8203,26.8464,26.7943,26.8377,22242.0
2020-11-19 13:50:00,30.88,30.89,30.83,30.87,39188.0,26.829,26.8377,26.7856,26.8203,39188.0
2020-11-19 14:00:00,30.86,30.87,30.82,30.85,12673.0,26.8117,26.8203,26.7769,26.803,12673.0
2020-11-19 14:10:00,30.86,30.97,30.85,30.92,20214.0,26.8117,26.9072,26.803,26.8638,20214.0
2020-11-19 14:20:00,30.91,30.95,30.86,30.88,19325.0,26.8551,26.8898,26.8117,26.829,19325.0
2020-11-19 14:30:00,30.87,30.95,30.87,30.91,22908.0,26.8203,26.8898,26.8203,26.8551,22908.0
2020-11-19 14:40:00,30.92,30.98,30.9,30.95,57347.0,26.8638,26.9159,26.8464,26.8898,57347.0
2020-11-19 14:50:00,30.95,31.0,30.94,30.95,40615.0,26.8898,26.9333,26.8812,26.8898,40615.0
2020-11-19 15:00:00,30.96,31.01,30.94,30.95,27689.0,26.8985,26.942,26.8812,26.8898,27689.0
2020-11-19 15:10:00,30.94,31.03,30.93,31.01,57424.0,26.8812,26.9594,26.8725,26.942,57424.0
2020-11-19 15:20:00,31.02,31.02,30.89,30.92,33497.0,26.9507,26.9507,26.8377,26.8638,33497.0
2020-11-19 15:30:00,30.92,31.07,30.92,30.99,65203.0,26.8638,26.9941,26.8638,26.9246,65203.0
2020-11-19 15:40:00,30.98,31.01,30.88,30.9,60121.0,26.9159,26.942,26.829,26.8464,60121.0
2020-11-19 15:50:00,30.9,31.04,30.88,30.97,167276.0,26.8464,26.968,26.829,26.9072,167276.0
2020-11-20 09:30:00,30.95,31.0,30.79,30.89,64980.0,26.8898,26.9333,26.7508,26.8377,64980.0
2020-11-20 09:40:00,30.9,31.0,30.85,30.97,14747.0,26.8464,26.9333,26.803,26.9072,14747.0
2020-11-20 09:50:00,30.92,30.93,30.7,30.8,33026.0,26.8638,26.8725,26.6726,26.7595,33026.0
2020-11-20 10:00:00,30.81,30.82,30.65,30.71,39414.0,26.7682,26.7769,26.6292,26.6813,39414.0
2020-11-20 10:10:00,30.71,30.79,30.6,30.65,40075.0,26.6813,26.7508,26.5858,26.6292,40075.0
2020-11-20 10:20:00,30.66,30.78,30.64,30.75,18391.0,26.6379,26.7422,26.6205,26.7161,18391.0
2020-11-20 10:30:00,30.75,30.78,30.68,30.77,19774.0,26.7161,26.7422,26.6553,26.7335,19774.0
2020-11-20 10:40:00,30.77,30.8,30.6,30.61,29047.0,26.7335,26.7595,26.5858,26.5945,29047.0
2020-11-20 10:50:00,30.62,30.7,30.59,30.7,26613.0,26.6031,26.6726,26.5771,26.6726,26613.0
2020-11-20 11:00:00,30.7,30.8,30.69,30.77,26405.0,26.6726,26.7595,26.664,26.7335,26405.0
2020-11-20 11:10:00,30.77,30.82,30.72,30.73,16561.0,26.7335,26.7769,26.69,26.6987,16561.0
2020-11-20 11:20:00,30.72,30.76,30.68,30.71,23360.0,26.69,26.7248,26.6553,26.6813,23360.0
2020-11-20 11:30:00,30.7,30.7,30.59,30.66,41760.0,26.6726,26.6726,26.5771,26.6379,41760.0
2020-11-20 11:40:00,30.66,30.7,30.62,30.63,17651.0,26.6379,26.6726,26.6031,26.6118,17651.0
2020-11-20 11:50:00,30.62,30.77,30.62,30.76,154797.0,26.6031,26.7335,26.6031,26.7248,154797.0
2020-11-20 12:00:00,30.75,30.85,30.68,30.82,63223.0,26.7161,26.803,26.6553,26.7769,63223.0
2020-11-20 12:10:00,30.82,30.83,30.78,30.78,16527.0,26.7769,26.7856,26.7422,26.7422,16527.0
2020-11-20 12:20:00,30.78,30.79,30.71,30.73,24785.0,26.7422,26.7508,26.6813,26.6987,24785.0
2020-11-20 12:30:00,30.74,30.74,30.64,30.65,14840.0,26.7074,26.7074,26.6205,26.6292,14840.0
2020-11-20 12:40:00,30.65,30.66,30.56,30.58,27438.0,26.6292,26.6379,26.551,26.5684,27438.0
2020-11-20 12:50:00,30.58,30.75,30.57,30.74,20526.0,26.5684,26.7161,26.5597,26.7074,20526.0
2020-11-20 13:00:00,30.75,30.79,30.66,30.67,25029.0,26.7161,26.7508,26.6379,26.6466,25029.0
2020-11-20 13:10:00,30.66,30.67,30.6,30.62,22035.0,26.6379,26.6466,26.5858,26.6031,22035.0
2020-11-20 13:20:00,30.6,30.64,30.59,30.64,18488.0,26.5858,26.6205,26.5771,26.6205,18488.0
2020-11-20 13:30:00,30.63,30.65,30.59,30.64,14007.0,26.6118,26.6292,26.5771,26.6205,14007.0
2020-11-20 13:40:00,30.64,30.69,30.63,30.67,30712.0,26.6205,26.664,26.6118,26.6466,30712.0
2020-11-20 13:50:00,30.67,30.68,30.59,30.6,25778.0,26.6466,26.6553,26.5771,26.5858,25778.0
2020-11-20 14:00:00,30.6,30.71,30.59,30.7,45445.0,26.5858,26.6813,26.5771,26.6726,45445.0
2020-11-20 14:10:00,30.7,30.7,30.64,30.68,20644.0,26.6726,26.6726,26.6205,26.6553,20644.0
2020-11-20 14:20:00,30.68,30.74,30.67,30.68,16178.0,26.6553,26.7074,26.6466,26.6553,16178.0
2020-11-20 14:30:00,30.69,30.71,30.65,30.66,18368.0,26.664,26.6813,26.6292,26.6379,18368.0
2020-11-20 14:40:00,30.67,30.67,30.6,30.62,20253.0,26.6466,26.6466,26.5858,26.6031,20253.0
2020-11-20 14:50:00,30.63,30.63,30.59,30.6,25751.0,26.6118,26.6118,26.5771,26.5858,25751.0
2020-11-20 15:00:00,30.6,30.62,30.57,30.58,28749.0,26.5858,26.6031,26.5597,26.5684,28749.0
2020-11-20 15:10:00,30.58,30.62,30.5,30.51,28277.0,26.5684,26.6031,26.4989,26.5076,28277.0
2020-11-20 15:20:00,30.51,30.54,30.47,30.49,61477.0,26.5076,26.5336,26.4728,26.4902,61477.0
2020-11-20 15:30:00,30.49,30.56,30.47,30.55,76489.0,26.4902,26.551,26.4728,26.5423,76489.0
2020-11-20 15:40:00,30.55,30.66,30.55,30.61,78600.0,26.5423,26.6379,26.5423,26.5945,78600.0
2020-11-20 15:50:00,30.61,30.61,30.49,30.54,265520.0,26.5945,26.5945,26.4902,26.5336,265520.0
2020-11-23 09:30:00,30.62,30.82,30.59,30.76,25179.0,26.6031,26.7769,26.5771,26.7248,25179.0
2020-11-23 09:40:00,30.77,30.88,30.76,30.84,21792.0,26.7335,26.829,26.7248,26.7943,21792.0
2020-11-23 09:50:00,30.86,30.88,30.82,30.88,30031.0,26.8117,26.829,26.7769,26.829,30031.0
2020-11-23 10:00:00,30.88,30.92,30.82,30.88,21341.0,26.829,26.8638,26.7769,26.829,21341.0
2020-11-23 10:10:00,30.89,30.97,30.87,30.95,17368.0,26.8377,26.9072,26.8203,26.8898,17368.0
2020-11-23 10:20:00,30.96,30.99,30.83,30.85,15799.0,26.8985,26.9246,26.7856,26.803,15799.0
2020-11-23 10:30:00,30.84,30.95,30.84,30.92,16139.0,26.7943,26.8898,26.7943,26.8638,16139.0
2020-11-23 10:40:00,30.93,30.93,30.85,30.86,20734.0,26.8725,26.8725,26.803,26.8117,20734.0
2020-11-23 10:50:00,30.87,30.93,30.85,30.91,12245.0,26.8203,26.8725,26.803,26.8551,12245.0
2020-11-23 11:00:00,30.91,30.93,30.83,30.85,18907.0,26.8551,26.8725,26.7856,26.803,18907.0
2020-11-23 11:10:00,30.84,30.84,30.76,30.76,21989.0,26.7943,26.7943,26.7248,26.7248,21989.0
2020-11-23 11:20:00,30.78,30.81,30.74,30.78,24730.0,26.7422,26.7682,26.7074,26.7422,24730.0
2020-11-23 11:30:00,30.78,30.79,30.7,30.72,26754.0,26.7422,26.7508,26.6726,26.69,26754.0
2020-11-23 11:40:00,30.71,30.73,30.62,30.67,39508.0,26.6813,26.6987,26.6031,26.6466,39508.0
2020-11-23 11:50:00,30.68,30.74,30.67,30.72,26844.0,26.6553,26.7074,26.6466,26.69,26844.0
2020-11-23 12:00:00,30.71,30.71,30.64,30.64,21635.0,26.6813,26.6813,26.6205,26.6205,21635.0
2020-11-23 12:10:00,30.65,30.68,30.62,30.66,18791.0,26.6292,26.6553,26.6031,26.6379,18791.0
2020-11-23 12:20:00,30.66,30.68,30.63,30.68,18906.0,26.6379,26.6553,26.6118,26.6553,18906.0
2020-11-23 12:30:00,30.67,30.75,30.67,30.73,14622.0,26.6466,26.7161,26.6466,26.6987,14622.0
2020-11-23 12:40:00,30.74,30.75,30.7,30.71,19210.0,26.7074,26.7161,26.6726,26.6813,19210.0
2020-11-23 12:50:00,30.71,30.75,30.65,30.71,23988.0,26.6813,26.7161,26.6292,26.6813,23988.0
2020-11-23 13:00:00,30.7,30.72,30.66,30.67,32466.0,26.6726,26.69,26.6379,26.6466,32466.0
2020-11-23 13:10:00,30.67,30.72,30.66,30.68,48037.0,26.6466,26.69,26.6379,26.6553,48037.0
2020-11-23 13:20:00,30.67,30.72,30.63,30.63,20986.0,26.6466,26.69,26.6118,26.6118,20986.0
2020-11-23 13:30:00,30.64,30.64,30.6,30.62,20853.0,26.6205,26.6205,26.5858,26.6031,20853.0
2020-11-23 13:40:00,30.62,30.68,30.61,30.66,19045.0,26.6031,26.6553,26.5945,26.6379,19045.0
2020-11-23 13:50:00,30.67,30.76,30.66,30.74,28383.0,26.6466,26.7248,26.6379,26.7074,28383.0
2020-11-23 14:00:00,30.75,30.82,30.75,30.76,21259.0,26.7161,26.7769,26.7161,26.7248,21259.0
2020-11-23 14:10:00,30.74,30.85,30.74,30.82,35558.0,26.7074,26.803,26.7074,26.7769,35558.0
2020-11-23 14:20:00,30.82,30.83,30.78,30.8,14166.0,26.7769,26.7856,26.7422,26.7595,14166.0
2020-11-23 14:30:00,30.8,30.85,30.79,30.8,35668.0,26.7595,26.803,26.7508,26.7595,35668.0
2020-11-23 14:40:00,30.8,30.82,30.76,30.78,33495.0,26.7595,26.7769,26.7248,26.7422,33495.0
2020-11-23 14:50:00,30.78,30.88,30.77,30.85,35380.0,26.7422,26.829,26.7335,26.803,35380.0
2020-11-23 15:00:00,30.86,30.91,30.84,30.88,27972.0,26.8117,26.8551,26.7943,26.829,27972.0
2020-11-23 15:10:00,30.89,30.9,30.83,30.83,35823.0,26.8377,26.8464,26.7856,26.7856,35823.0
2020-11-23 15:20:00,30.84,30.86,30.8,30.82,26977.0,26.7943,26.8117,26.7595,26.7769,26977.0
2020-11-23 15:30:00,30.81,30.82,30.73,30.73,64433.0,26.7682,26.7769,26.6987,26.6987,64433.0
2020-11-23 15:40:00,30.73,30.79,30.73,30.76,101745.0,26.6987,26.7508,26.6987,26.7248,101745.0
2020-11-23 15:50:00,30.76,30.84,30.72,30.82,240695.0,26.7248,26.7943,26.69,26.7769,240695.0
2020-11-24 09:30:00,31.17,31.17,30.86,30.96,47085.0,27.081,27.081,26.8117,26.8985,47085.0
2020-11-24 09:40:00,30.97,31.21,30.97,31.2,47744.0,26.9072,27.1157,26.9072,27.1071,47744.0
2020-11-24 09:50:00,31.22,31.43,31.21,31.39,46732.0,27.1244,27.3069,27.1157,27.2721,46732.0
2020-11-24 10:00:00,31.41,31.49,31.39,31.41,37416.0,27.2895,27.359,27.2721,27.2895,37416.0
2020-11-24 10:10:00,31.4,31.56,31.32,31.44,33907.0,27.2808,27.4198,27.2113,27.3156,33907.0
2020-11-24 10:20:00,31.46,31.58,31.44,31.55,42223.0,27.3329,27.4372,27.3156,27.4111,42223.0
2020-11-24 10:30:00,31.54,31.57,31.46,31.56,27119.0,27.4025,27.4285,27.3329,27.4198,27119.0
2020-11-24 10:40:00,31.57,31.6,31.5,31.51,18394.0,27.4285,27.4546,27.3677,27.3764,18394.0
2020-11-24 10:50:00,31.51,31.51,31.45,31.47,26190.0,27.3764,27.3764,27.3243,27.3416,26190.0
2020-11-24 11:00:00,31.47,31.57,31.46,31.55,24437.0,27.3416,27.4285,27.3329,27.4111,24437.0
2020-11-24 11:10:00,31.54,31.59,31.49,31.5,75635.0,27.4025,27.4459,27.359,27.3677,75635.0
2020-11-24 11:20:00,31.5,31.56,31.47,31.5,18819.0,27.3677,27.4198,27.3416,27.3677,18819.0
2020-11-24 11:30:00,31.5,31.51,31.39,31.47,27865.0,27.3677,27.3764,27.2721,27.3416,27865.0
2020-11-24 11:40:00,31.46,31.59,31.46,31.59,29385.0,27.3329,27.4459,27.3329,27.4459,29385.0
2020-11-24 11:50:00,31.59,31.68,31.57,31.62,26670.0,27.4459,27.5241,27.4285,27.472,26670.0
2020-11-24 12:00:00,31.62,31.65,31.55,31.56,13760.0,27.472,27.498,27.4111,27.4198,13760.0
2020-11-24 12:10:00,31.56,31.57,31.51,31.53,16670.0,27.4198,27.4285,27.3764,27.3938,16670.0
2020-11-24 12:20:00,31.52,31.56,31.49,31.52,32107.0,27.3851,27.4198,27.359,27.3851,32107.0
2020-11-24 12:30:00,31.52,31.52,31.48,31.51,83188.0,27.3851,27.3851,27.3503,27.3764,83188.0
2020-11-24 12:40:00,31.5,31.56,31.46,31.5,46646.0,27.3677,27.4198,27.3329,27.3677,46646.0
2020-11-24 12:50:00,31.49,31.55,31.48,31.53,33187.0,27.359,27.4111,27.3503,27.3938,33187.0
2020-11-24 13:00:00,31.53,31.67,31.53,31.66,39360.0,27.3938,27.5154,27.3938,27.5067,39360.0
2020-11-24 13:10:00,31.66,31.73,31.6,31.72,41360.0,27.5067,27.5675,27.4546,27.5588,41360.0
2020-11-24 13:20:00,31.72,31.72,31.65,31.7,28101.0,27.5588,27.5588,27.498,27.5415,28101.0
2020-11-24 13:30:00,31.7,31.7,31.64,31.65,18829.0,27.5415,27.5415,27.4893,27.498,18829.0
2020-11-24 13:40:00,31.66,31.81,31.66,31.69,14113.0,27.5067,27.637,27.5067,27.5328,14113.0
2020-11-24 13:50:00,31.68,31.7,31.66,31.68,24734.0,27.5241,27.5415,27.5067,27.5241,24734.0
2020-11-24 14:00:00,31.68,31.79,31.67,31.74,15134.0,27.5241,27.6197,27.5154,27.5762,15134.0
2020-11-24 14:10:00,31.76,31.8,31.7,31.7,17020.0,27.5936,27.6283,27.5415,27.5415,17020.0
2020-11-24 14:20:00,31.7,31.71,31.66,31.67,10346.0,27.5415,27.5501,27.5067,27.5154,10346.0
2020-11-24 14:30:00,31.67,31.71,31.58,31.68,45099.0,27.5154,27.5501,27.4372,27.5241,45099.0
2020-11-24 14:40:00,31.67,31.68,31.59,31.63,31333.0,27.5154,27.5241,27.4459,27.4806,31333.0
2020-11-24 14:50:00,31.63,31.77,31.63,31.75,48826.0,27.4806,27.6023,27.4806,27.5849,48826.0
2020-11-24 15:00:00,31.75,31.78,31.73,31.73,60623.0,27.5849,27.611,27.5675,27.5675,60623.0
2020-11-24 15:10:00,31.74,31.82,31.73,31.76,28319.0,27.5762,27.6457,27.5675,27.5936,28319.0
2020-11-24 15:20:00,31.76,31.81,31.75,31.76,29347.0,27.5936,27.637,27.5849,27.5936,29347.0
2020-11-24 15:30:00,31.77,31.8,31.68,31.71,111670.0,27.6023,27.6283,27.5241,27.5501,111670.0
2020-11-24 15:40:00,31.71,31.82,31.62,31.8,237931.0,27.5501,27.6457,27.472,27.6283,237931.0
2020-11-24 15:50:00,31.8,31.8,31.65,31.78,414791.0,27.6283,27.6283,27.498,27.611,414791.0
2020-11-25 09:30:00,31.73,31.89,31.63,31.66,49466.0,27.5675,27.7065,27.4806,27.5067,49466.0
2020-11-25 09:40:00,31.62,31.99,31.57,31.92,72726.0,27.472,27.7934,27.4285,27.7326,72726.0
2020-11-25 09:50:00,31.94,32.06,31.94,32.0,58382.0,27.75,27.8542,27.75,27.8021,58382.0
2020-11-25 10:00:00,31.98,32.08,31.93,32.0,40526.0,27.7847,27.8716,27.7413,27.8021,40526.0
2020-11-25 10:10:00,32.0,32.1,31.99,32.0,25886.0,27.8021,27.889,27.7934,27.8021,25886.0
2020-11-25 10:20:00,32.0,32.04,31.99,32.03,30050.0,27.8021,27.8369,27.7934,27.8282,30050.0
2020-11-25 10:30:00,32.04,32.06,31.84,31.84,64660.0,27.8369,27.8542,27.6631,27.6631,64660.0
2020-11-25 10:40:00,31.85,31.85,31.79,31.8,30295.0,27.6718,27.6718,27.6197,27.6283,30295.0
2020-11-25 10:50:00,31.79,31.84,31.79,31.82,64726.0,27.6197,27.6631,27.6197,27.6457,64726.0
2020-11-25 11:00:00,31.82,31.97,31.81,31.97,32771.0,27.6457,27.776,27.637,27.776,32771.0
2020-11-25 11:10:00,31.96,32.01,31.95,32.0,41204.0,27.7674,27.8108,27.7587,27.8021,41204.0
2020-11-25 11:20:00,32.0,32.03,31.96,32.0,26070.0,27.8021,27.8282,27.7674,27.8021,26070.0
2020-11-25 11:30:00,32.01,32.07,31.98,32.05,20378.0,27.8108,27.8629,27.7847,27.8455,20378.0
2020-11-25 11:40:00,32.05,32.09,32.02,32.04,30537.0,27.8455,27.8803,27.8195,27.8369,30537.0
2020-11-25 11:50:00,32.04,32.1,32.02,32.02,24021.0,27.8369,27.889,27.8195,27.8195,24021.0
2020-11-25 12:00:00,32.03,32.14,32.02,32.13,38742.0,27.8282,27.9237,27.8195,27.9151,38742.0
2020-11-25 12:10:00,32.13,32.25,32.13,32.18,54887.0,27.9151,28.0193,27.9151,27.9585,54887.0
2020-11-25 12:20:00,32.18,32.2,32.02,32.02,32365.0,27.9585,27.9759,27.8195,27.8195,32365.0
2020-11-25 12:30:00,32.02,32.04,31.93,31.94,12485.0,27.8195,27.8369,27.7413,27.75,12485.0
2020-11-25 12:40:00,31.94,31.96,31.9,31.94,19632.0,27.75,27.7674,27.7152,27.75,19632.0
2020-11-25 12:50:00,31.93,31.95,31.92,31.94,35484.0,27.7413,27.7587,27.7326,27.75,35484.0
2020-11-25 13:00:00,31.94,31.94,31.91,31.94,23071.0,27.75,27.75,27.7239,27.75,23071.0
2020-11-25 13:10:00,31.93,31.95,31.91,31.94,19699.0,27.7413,27.7587,27.7239,27.75,19699.0
2020-11-25 13:20:00,31.94,32.02,31.92,32.01,36380.0,27.75,27.8195,27.7326,27.8108,36380.0
2020-11-25 13:30:00,32.01,32.03,31.99,32.01,16558.0,27.8108,27.8282,27.7934,27.8108,16558.0
2020-11-25 13:40:00,32.0,32.06,31.98,31.99,32202.0,27.8021,27.8542,27.7847,27.7934,32202.0
2020-11-25 13:50:00,31.99,32.1,31.98,32.07,21302.0,27.7934,27.889,27.7847,27.8629,21302.0
2020-11-25 14:00:00,32.08,32.1,32.01,32.04,22884.0,27.8716,27.889,27.8108,27.8369,22884.0
2020-11-25 14:10:00,32.04,32.11,32.03,32.1,31706.0,27.8369,27.8977,27.8282,27.889,31706.0
2020-11-25 14:20:00,32.09,32.15,32.09,32.13,19575.0,27.8803,27.9324,27.8803,27.9151,19575.0
2020-11-25 14:30:00,32.14,32.15,32.09,32.11,37055.0,27.9237,27.9324,27.8803,27.8977,37055.0
2020-11-25 14:40:00,32.11,32.15,32.08,32.11,112959.0,27.8977,27.9324,27.8716,27.8977,112959.0
2020-11-25 14:50:00,32.12,32.16,32.1,32.13,44929.0,27.9064,27.9411,27.889,27.9151,44929.0
2020-11-25 15:00:00,32.13,32.25,32.12,32.25,83041.0,27.9151,28.0193,27.9064,28.0193,83041.0
2020-11-25 15:10:00,32.25,32.31,32.22,32.24,74717.0,28.0193,28.0714,27.9932,28.0106,74717.0
2020-11-25 15:20:00,32.23,32.23,32.1,32.16,25910.0,28.0019,28.0019,27.889,27.9411,25910.0
2020-11-25 15:30:00,32.16,32.26,32.16,32.21,59780.0,27.9411,28.028,27.9411,27.9846,59780.0
2020-11-25 15:40:00,32.2,32.25,32.2,32.23,103450.0,27.9759,28.0193,27.9759,28.0019,103450.0
2020-11-25 15:50:00,32.23,32.28,32.19,32.25,299665.0,28.0019,28.0454,27.9672,28.0193,299665.0
2020-11-27 09:30:00,32.24,32.43,32.06,32.4,86604.0,28.0106,28.1757,27.8542,28.1496,86604.0
2020-11-27 09:40:00,32.39,32.5,32.3,32.48,28055.0,28.1409,28.2365,28.0628,28.2191,28055.0
2020-11-27 09:50:00,32.48,32.57,32.45,32.54,26281.0,28.2191,28.2973,28.1931,28.2713,26281.0
2020-11-27 10:00:00,32.52,32.62,32.32,32.36,38497.0,28.2539,28.3408,28.0801,28.1149,38497.0
2020-11-27 10:10:00,32.35,32.35,32.22,32.31,30583.0,28.1062,28.1062,27.9932,28.0714,30583.0
2020-11-27 10:20:00,32.32,32.45,32.29,32.44,47100.0,28.0801,28.1931,28.0541,28.1844,47100.0
2020-11-27 10:30:00,32.43,32.5,32.4,32.47,36530.0,28.1757,28.2365,28.1496,28.2104,36530.0
2020-11-27 10:40:00,32.47,32.52,32.42,32.5,38687.0,28.2104,28.2539,28.167,28.2365,38687.0
2020-11-27 10:50:00,32.5,32.57,32.49,32.56,44284.0,28.2365,28.2973,28.2278,28.2886,44284.0
2020-11-27 11:00:00,32.55,32.55,32.33,32.35,40491.0,28.28,28.28,28.0888,28.1062,40491.0
2020-11-27 11:10:00,32.36,32.37,32.22,32.37,29175.0,28.1149,28.1236,27.9932,28.1236,29175.0
2020-11-27 11:20:00,32.37,32.46,32.36,32.45,39539.0,28.1236,28.2018,28.1149,28.1931,39539.0
2020-11-27 11:30:00,32.45,32.48,32.3,32.36,30243.0,28.1931,28.2191,28.0628,28.1149,30243.0
2020-11-27 11:40:00,32.37,32.43,32.34,32.38,16873.0,28.1236,28.1757,28.0975,28.1323,16873.0
2020-11-27 11:50:00,32.38,32.39,32.28,32.35,22844.0,28.1323,28.1409,28.0454,28.1062,22844.0
2020-11-27 12:00:00,32.36,32.37,32.26,32.29,20025.0,28.1149,28.1236,28.028,28.0541,20025.0
2020-11-27 12:10:00,32.29,32.32,32.26,32.3,22075.0,28.0541,28.0801,28.028,28.0628,22075.0
2020-11-27 12:20:00,32.3,32.32,32.2,32.24,39858.0,28.0628,28.0801,27.9759,28.0106,39858.0
2020-11-27 12:30:00,32.24,32.4,32.24,32.4,37269.0,28.0106,28.1496,28.0106,28.1496,37269.0
2020-11-27 12:40:00,32.4,32.51,32.39,32.5,55396.0,28.1496,28.2452,28.1409,28.2365,55396.0
2020-11-27 12:50:00,32.5,32.53,32.38,32.51,166983.0,28.2365,28.2626,28.1323,28.2452,166983.0
2020-11-30 09:30:00,32.66,32.88,32.56,32.78,175884.0,28.3755,28.5667,28.2886,28.4798,175884.0
2020-11-30 09:40:00,32.78,33.05,32.73,32.94,122027.0,28.4798,28.7144,28.4363,28.6188,122027.0
2020-11-30 09:50:00,32.94,33.06,32.91,32.92,92664.0,28.6188,28.7231,28.5927,28.6014,92664.0
2020-11-30 10:00:00,32.93,32.93,32.63,32.63,86409.0,28.6101,28.6101,28.3495,28.3495,86409.0
2020-11-30 10:10:00,32.63,32.63,32.44,32.46,76737.0,28.3495,28.3495,28.1844,28.2018,76737.0
2020-11-30 10:20:00,32.45,32.47,32.26,32.29,40047.0,28.1931,28.2104,28.028,28.0541,40047.0
2020-11-30 10:30:00,32.29,32.3,32.12,32.18,89057.0,28.0541,28.0628,27.9064,27.9585,89057.0
2020-11-30 10:40:00,32.17,32.4,32.16,32.39,63971.0,27.9498,28.1496,27.9411,28.1409,63971.0
2020-11-30 10:50:00,32.39,32.5,32.38,32.46,40575.0,28.1409,28.2365,28.1323,28.2018,40575.0
2020-11-30 11:00:00,32.45,32.51,32.29,32.34,72723.0,28.1931,28.2452,28.0541,28.0975,72723.0
2020-11-30 11:10:00,32.35,32.41,32.23,32.24,65226.0,28.1062,28.1583,28.0019,28.0106,65226.0
2020-11-30 11:20:00,32.24,32.27,32.21,32.23,34020.0,28.0106,28.0367,27.9846,28.0019,34020.0
2020-11-30 11:30:00,32.23,32.26,32.16,32.19,45139.0,28.0019,28.028,27.9411,27.9672,45139.0
2020-11-30 11:40:00,32.18,32.22,32.16,32.19,57448.0,27.9585,27.9932,27.9411,27.9672,57448.0
2020-11-30 11:50:00,32.19,32.22,32.14,32.17,43867.0,27.9672,27.9932,27.9237,27.9498,43867.0
2020-11-30 12:00:00,32.16,32.23,32.15,32.21,58675.0,27.9411,28.0019,27.9324,27.9846,58675.0
2020-11-30 12:10:00,32.2,32.25,32.17,32.22,28885.0,27.9759,28.0193,27.9498,27.9932,28885.0
2020-11-30 12:20:00,32.22,32.35,32.21,32.31,45293.0,27.9932,28.1062,27.9846,28.0714,45293.0
2020-11-30 12:30:00,32.31,32.32,32.27,32.29,33279.0,28.0714,28.0801,28.0367,28.0541,33279.0
2020-11-30 12:40:00,32.29,32.47,32.29,32.46,33273.0,28.0541,28.2104,28.0541,28.2018,33273.0
2020-11-30 12:50:00,32.46,32.49,32.45,32.48,38118.0,28.2018,28.2278,28.1931,28.2191,38118.0
2020-11-30 13:00:00,32.47,32.48,32.39,32.42,42234.0,28.2104,28.2191,28.1409,28.167,42234.0
2020-11-30 13:10:00,32.43,32.43,32.36,32.4,25954.0,28.1757,28.1757,28.1149,28.1496,25954.0
2020-11-30 13:20:00,32.4,32.42,32.38,32.39,33868.0,28.1496,28.167,28.1323,28.1409,33868.0
2020-11-30 13:30:00,32.39,32.39,32.28,32.3,49317.0,28.1409,28.1409,28.0454,28.0628,49317.0
2020-11-30 13:40:00,32.29,32.35,32.29,32.3,37131.0,28.0541,28.1062,28.0541,28.0628,37131.0
2020-11-30 13:50:00,32.31,32.32,32.24,32.27,40636.0,28.0714,28.0801,28.0106,28.0367,40636.0
2020-11-30 14:00:00,32.27,32.28,32.22,32.26,39568.0,28.0367,28.0454,27.9932,28.028,39568.0
2020-11-30 14:10:00,32.25,32.36,32.24,32.34,51131.0,28.0193,28.1149,28.0106,28.0975,51131.0
2020-11-30 14:20:00,32.34,32.42,32.33,32.41,37699.0,28.0975,28.167,28.0888,28.1583,37699.0
2020-11-30 14:30:00,32.42,32.46,32.37,32.46,59784.0,28.167,28.2018,28.1236,28.2018,59784.0
2020-11-30 14:40:00,32.47,32.56,32.46,32.54,80843.0,28.2104,28.2886,28.2018,28.2713,80843.0
2020-11-30 14:50:00,32.54,32.67,32.53,32.65,75870.0,28.2713,28.3842,28.2626,28.3668,75870.0
2020-11-30 15:00:00,32.65,32.67,32.46,32.46,77786.0,28.3668,28.3842,28.2018,28.2018,77786.0
2020-11-30 15:10:00,32.47,32.5,32.45,32.49,56912.0,28.2104,28.2365,28.1931,28.2278,56912.0
2020-11-30 15:20:00,32.49,32.51,32.44,32.46,82165.0,28.2278,28.2452,28.1844,28.2018,82165.0
2020-11-30 15:30:00,32.47,32.58,32.44,32.52,117394.0,28.2104,28.306,28.1844,28.2539,117394.0
2020-11-30 15:40:00,32.52,32.73,32.49,32.72,252600.0,28.2539,28.4363,28.2278,28.4277,252600.0
2020-11-30 15:50:00,32.7,32.76,32.64,32.76,532707.0,28.4103,28.4624,28.3581,28.4624,532707.0
2020-12-01 09:30:00,32.94,33.3,32.9,33.29,136220.0,28.6188,28.9316,28.584,28.9229,136220.0
2020-12-01 09:40:00,33.28,33.53,33.16,33.53,58157.0,28.9142,29.1314,28.8099,29.1314,58157.0
2020-12-01 09:50:00,33.51,33.71,33.49,33.63,78462.0,29.114,29.2878,29.0966,29.2183,78462.0
2020-12-01 10:00:00,33.59,33.7,33.46,33.54,47167.0,29.1835,29.2791,29.0706,29.1401,47167.0
2020-12-01 10:10:00,33.51,33.64,33.47,33.64,49935.0,29.114,29.227,29.0793,29.227,49935.0
2020-12-01 10:20:00,33.62,33.69,33.55,33.69,57610.0,29.2096,29.2704,29.1488,29.2704,57610.0
2020-12-01 10:30:00,33.68,33.68,33.33,33.33,50734.0,29.2617,29.2617,28.9576,28.9576,50734.0
2020-12-01 10:40:00,33.33,33.5,33.3,33.46,44319.0,28.9576,29.1053,28.9316,29.0706,44319.0
2020-12-01 10:50:00,33.47,33.69,33.46,33.65,34577.0,29.0793,29.2704,29.0706,29.2357,34577.0
2020-12-01 11:00:00,33.66,33.74,33.47,33.47,47598.0,29.2443,29.3138,29.0793,29.0793,47598.0
2020-12-01 11:10:00,33.48,33.54,33.43,33.45,85794.0,29.088,29.1401,29.0445,29.0619,85794.0
2020-12-01 11:20:00,33.46,33.51,33.44,33.49,83748.0,29.0706,29.114,29.0532,29.0966,83748.0
2020-12-01 11:30:00,33.5,33.54,33.37,33.46,48343.0,29.1053,29.1401,28.9924,29.0706,48343.0
2020-12-01 11:40:00,33.45,33.52,33.44,33.47,45620.0,29.0619,29.1227,29.0532,29.0793,45620.0
2020-12-01 11:50:00,33.47,33.49,33.43,33.46,45629.0,29.0793,29.0966,29.0445,29.0706,45629.0
2020-12-01 12:00:00,33.46,33.56,33.42,33.55,37122.0,29.0706,29.1575,29.0358,29.1488,37122.0
2020-12-01 12:10:00,33.55,33.62,33.45,33.46,49395.0,29.1488,29.2096,29.0619,29.0706,49395.0
2020-12-01 12:20:00,33.47,33.56,33.45,33.55,242060.0,29.0793,29.1575,29.0619,29.1488,242060.0
2020-12-01 12:30:00,33.55,33.74,33.51,33.7,82344.0,29.1488,29.3138,29.114,29.2791,82344.0
2020-12-01 12:40:00,33.69,33.72,33.62,33.62,32343.0,29.2704,29.2965,29.2096,29.2096,32343.0
2020-12-01 12:50:00,33.62,33.67,33.61,33.66,28903.0,29.2096,29.253,29.2009,29.2443,28903.0
2020-12-01 13:00:00,33.66,33.68,33.52,33.53,36833.0,29.2443,29.2617,29.1227,29.1314,36833.0
2020-12-01 13:10:00,33.52,33.56,33.47,33.52,45903.0,29.1227,29.1575,29.0793,29.1227,45903.0
2020-12-01 13:20:00,33.5,33.64,33.5,33.63,34178.0,29.1053,29.227,29.1053,29.2183,34178.0
2020-12-01 13:30:00,33.64,33.7,33.63,33.64,32675.0,29.227,29.2791,29.2183,29.227,32675.0
2020-12-01 13:40:00,33.65,33.68,33.49,33.57,63989.0,29.2357,29.2617,29.0966,29.1661,63989.0
2020-12-01 13:50:00,33.57,33.6,33.52,33.59,38494.0,29.1661,29.1922,29.1227,29.1835,38494.0
2020-12-01 14:00:00,33.59,33.6,33.54,33.56,36828.0,29.1835,29.1922,29.1401,29.1575,36828.0
2020-12-01 14:10:00,33.56,33.63,33.51,33.63,58281.0,29.1575,29.2183,29.114,29.2183,58281.0
2020-12-01 14:20:00,33.63,33.71,33.49,33.68,102788.0,29.2183,29.2878,29.0966,29.2617,102788.0
2020-12-01 14:30:00,33.67,33.72,33.61,33.64,56138.0,29.253,29.2965,29.2009,29.227,56138.0
2020-12-01 14:40:00,33.64,33.73,33.64,33.7,46309.0,29.227,29.3052,29.227,29.2791,46309.0
2020-12-01 14:50:00,33.7,33.71,33.63,33.67,54041.0,29.2791,29.2878,29.2183,29.253,54041.0
2020-12-01 15:00:00,33.66,33.66,33.49,33.52,73368.0,29.2443,29.2443,29.0966,29.1227,73368.0
2020-12-01 15:10:00,33.53,33.61,33.53,33.58,58120.0,29.1314,29.2009,29.1314,29.1748,58120.0
2020-12-01 15:20:00,33.6,33.67,33.48,33.52,76831.0,29.1922,29.253,29.088,29.1227,76831.0
2020-12-01 15:30:00,33.52,33.57,33.43,33.44,92811.0,29.1227,29.1661,29.0445,29.0532,92811.0
2020-12-01 15:40:00,33.44,33.49,33.41,33.44,151299.0,29.0532,29.0966,29.0271,29.0532,151299.0
2020-12-01 15:50:00,33.44,33.48,33.32,33.36,417209.0,29.0532,29.088,28.9489,28.9837,417209.0
2020-12-02 09:30:00,33.29,33.29,32.95,33.16,39550.0,28.9229,28.9229,28.6275,28.8099,39550.0
2020-12-02 09:40:00,33.09,33.18,33.02,33.16,11614.0,28.7491,28.8273,28.6883,28.8099,11614.0
2020-12-02 09:50:00,33.17,33.24,33.12,33.12,13502.0,28.8186,28.8794,28.7752,28.7752,13502.0
2020-12-02 10:00:00,33.12,33.12,33.01,33.06,17721.0,28.7752,28.7752,28.6796,28.7231,17721.0
2020-12-02 10:10:00,33.05,33.06,32.88,32.91,24303.0,28.7144,28.7231,28.5667,28.5927,24303.0
2020-12-02 10:20:00,32.89,32.89,32.8,32.86,18484.0,28.5754,28.5754,28.4972,28.5493,18484.0
2020-12-02 10:30:00,32.9,32.91,32.86,32.91,19044.0,28.584,28.5927,28.5493,28.5927,19044.0
2020-12-02 10:40:00,32.92,32.98,32.86,32.86,19792.0,28.6014,28.6535,28.5493,28.5493,19792.0
2020-12-02 10:50:00,32.86,32.92,32.84,32.9,21222.0,28.5493,28.6014,28.5319,28.584,21222.0
2020-12-02 11:00:00,32.94,33.02,32.89,32.95,20348.0,28.6188,28.6883,28.5754,28.6275,20348.0
2020-12-02 11:10:00,32.96,33.0,32.93,32.98,15538.0,28.6362,28.6709,28.6101,28.6535,15538.0
2020-12-02 11:20:00,32.98,33.04,32.98,32.99,14262.0,28.6535,28.7057,28.6535,28.6622,14262.0
2020-12-02 11:30:00,32.98,33.0,32.91,32.94,14559.0,28.6535,28.6709,28.5927,28.6188,14559.0
2020-12-02 11:40:00,32.93,33.0,32.9,32.96,20444.0,28.6101,28.6709,28.584,28.6362,20444.0
2020-12-02 11:50:00,32.95,32.98,32.92,32.96,13193.0,28.6275,28.6535,28.6014,28.6362,13193.0
2020-12-02 12:00:00,32.96,32.99,32.85,32.91,28936.0,28.6362,28.6622,28.5406,28.5927,28936.0
2020-12-02 12:10:00,32.92,33.04,32.89,33.04,21852.0,28.6014,28.7057,28.5754,28.7057,21852.0
2020-12-02 12:20:00,33.04,33.1,33.02,33.07,24769.0,28.7057,28.7578,28.6883,28.7317,24769.0
2020-12-02 12:30:00,33.05,33.09,33.0,33.02,14185.0,28.7144,28.7491,28.6709,28.6883,14185.0
2020-12-02 12:40:00,33.02,33.06,32.99,33.04,29444.0,28.6883,28.7231,28.6622,28.7057,29444.0
2020-12-02 12:50:00,33.03,33.1,33.0,33.02,18700.0,28.697,28.7578,28.6709,28.6883,18700.0
2020-12-02 13:00:00,33.02,33.05,32.98,33.01,18003.0,28.6883,28.7144,28.6535,28.6796,18003.0
2020-12-02 13:10:00,33.02,33.05,32.98,33.04,51692.0,28.6883,28.7144,28.6535,28.7057,51692.0
2020-12-02 13:20:00,33.05,33.11,33.02,33.09,22691.0,28.7144,28.7665,28.6883,28.7491,22691.0
2020-12-02 13:30:00,33.1,33.2,33.09,33.18,49654.0,28.7578,28.8447,28.7491,28.8273,49654.0
2020-12-02 13:40:00,33.18,33.22,33.16,33.19,16055.0,28.8273,28.8621,28.8099,28.836,16055.0
2020-12-02 13:50:00,33.19,33.22,33.15,33.22,21961.0,28.836,28.8621,28.8012,28.8621,21961.0
2020-12-02 14:00:00,33.21,33.23,33.15,33.17,29058.0,28.8534,28.8707,28.8012,28.8186,29058.0
2020-12-02 14:10:00,33.17,33.34,33.17,33.3,55757.0,28.8186,28.9663,28.8186,28.9316,55757.0
2020-12-02 14:20:00,33.31,33.54,33.31,33.52,103089.0,28.9403,29.1401,28.9403,29.1227,103089.0
2020-12-02 14:30:00,33.51,33.6,33.51,33.54,37700.0,29.114,29.1922,29.114,29.1401,37700.0
2020-12-02 14:40:00,33.54,33.59,33.47,33.48,42274.0,29.1401,29.1835,29.0793,29.088,42274.0
2020-12-02 14:50:00,33.48,33.51,33.46,33.48,34753.0,29.088,29.114,29.0706,29.088,34753.0
2020-12-02 15:00:00,33.49,33.53,33.49,33.52,20041.0,29.0966,29.1314,29.0966,29.1227,20041.0
2020-12-02 15:10:00,33.51,33.57,33.49,33.5,31716.0,29.114,29.1661,29.0966,29.1053,31716.0
2020-12-02 15:20:00,33.5,33.5,33.35,33.39,50038.0,29.1053,29.1053,28.975,29.0098,50038.0
2020-12-02 15:30:00,33.39,33.51,33.38,33.48,35902.0,29.0098,29.114,29.0011,29.088,35902.0
2020-12-02 15:40:00,33.48,33.6,33.48,33.58,67519.0,29.088,29.1922,29.088,29.1748,67519.0
2020-12-02 15:50:00,33.58,33.64,33.54,33.61,183043.0,29.1748,29.227,29.1401,29.2009,183043.0
2020-12-03 09:30:00,33.28,33.4,32.85,33.12,81646.0,28.9142,29.0184,28.5406,28.7752,81646.0
2020-12-03 09:40:00,33.11,33.26,33.1,33.24,37945.0,28.7665,28.8968,28.7578,28.8794,37945.0
2020-12-03 09:50:00,33.25,33.33,33.22,33.23,31930.0,28.8881,28.9576,28.8621,28.8707,31930.0
2020-12-03 10:00:00,33.21,33.29,33.16,33.21,26061.0,28.8534,28.9229,28.8099,28.8534,26061.0
2020-12-03 10:10:00,33.2,33.26,33.16,33.19,23965.0,28.8447,28.8968,28.8099,28.836,23965.0
2020-12-03 10:20:00,33.19,33.34,33.16,33.31,21532.0,28.836,28.9663,28.8099,28.9403,21532.0
2020-12-03 10:30:00,33.28,33.39,33.21,33.34,34956.0,28.9142,29.0098,28.8534,28.9663,34956.0
2020-12-03 10:40:00,33.36,33.43,33.28,33.29,59203.0,28.9837,29.0445,28.9142,28.9229,59203.0
2020-12-03 10:50:00,33.29,33.4,33.26,33.3,39704.0,28.9229,29.0184,28.8968,28.9316,39704.0
2020-12-03 11:00:00,33.31,33.43,33.29,33.41,21306.0,28.9403,29.0445,28.9229,29.0271,21306.0
2020-12-03 11:10:00,33.4,33.46,33.37,33.44,21204.0,29.0184,29.0706,28.9924,29.0532,21204.0
2020-12-03 11:20:00,33.45,33.47,33.41,33.43,13854.0,29.0619,29.0793,29.0271,29.0445,13854.0
2020-12-03 11:30:00,33.42,33.42,33.36,33.39,13828.0,29.0358,29.0358,28.9837,29.0098,13828.0
2020-12-03 11:40:00,33.4,33.42,33.28,33.3,14816.0,29.0184,29.0358,28.9142,28.9316,14816.0
2020-12-03 11:50:00,33.3,33.32,33.22,33.22,25403.0,28.9316,28.9489,28.8621,28.8621,25403.0
2020-12-03 12:00:00,33.22,33.3,33.21,33.26,21722.0,28.8621,28.9316,28.8534,28.8968,21722.0
2020-12-03 12:10:00,33.26,33.26,33.14,33.21,22559.0,28.8968,28.8968,28.7926,28.8534,22559.0
2020-12-03 12:20:00,33.2,33.3,33.2,33.28,10930.0,28.8447,28.9316,28.8447,28.9142,10930.0
2020-12-03 12:30:00,33.27,33.31,33.24,33.27,21136.0,28.9055,28.9403,28.8794,28.9055,21136.0
2020-12-03 12:40:00,33.27,33.3,33.21,33.22,11667.0,28.9055,28.9316,28.8534,28.8621,11667.0
2020-12-03 12:50:00,33.22,33.32,33.19,33.31,23535.0,28.8621,28.9489,28.836,28.9403,23535.0
2020-12-03 13:00:00,33.33,33.35,33.29,33.32,15260.0,28.9576,28.975,28.9229,28.9489,15260.0
2020-12-03 13:10:00,33.3,33.33,33.27,33.27,12681.0,28.9316,28.9576,28.9055,28.9055,12681.0
2020-12-03 13:20:00,33.27,33.29,33.24,33.27,15754.0,28.9055,28.9229,28.8794,28.9055,15754.0
2020-12-03 13:30:00,33.27,33.27,33.21,33.25,11177.0,28.9055,28.9055,28.8534,28.8881,11177.0
2020-12-03 13:40:00,33.26,33.28,33.22,33.26,12675.0,28.8968,28.9142,28.8621,28.8968,12675.0
2020-12-03 13:50:00,33.25,33.26,33.18,33.2,12324.0,28.8881,28.8968,28.8273,28.8447,12324.0
2020-12-03 14:00:00,33.21,33.24,33.18,33.22,11566.0,28.8534,28.8794,28.8273,28.8621,11566.0
2020-12-03 14:10:00,33.22,33.22,33.18,33.21,18685.0,28.8621,28.8621,28.8273,28.8534,18685.0
2020-12-03 14:20:00,33.2,33.21,33.11,33.17,24598.0,28.8447,28.8534,28.7665,28.8186,24598.0
2020-12-03 14:30:00,33.17,33.23,33.16,33.22,20631.0,28.8186,28.8707,28.8099,28.8621,20631.0
2020-12-03 14:40:00,33.22,33.23,33.14,33.2,40518.0,28.8621,28.8707,28.7926,28.8447,40518.0
2020-12-03 14:50:00,33.19,33.19,33.14,33.16,26811.0,28.836,28.836,28.7926,28.8099,26811.0
2020-12-03 15:00:00,33.16,33.16,33.09,33.12,34216.0,28.8099,28.8099,28.7491,28.7752,34216.0
2020-12-03 15:10:00,33.12,33.17,33.11,33.15,38672.0,28.7752,28.8186,28.7665,28.8012,38672.0
2020-12-03 15:20:00,33.15,33.28,33.13,33.26,73987.0,28.8012,28.9142,28.7839,28.8968,73987.0
2020-12-03 15:30:00,33.26,33.34,33.15,33.17,58097.0,28.8968,28.9663,28.8012,28.8186,58097.0
2020-12-03 15:40:00,33.15,33.16,33.05,33.14,72358.0,28.8012,28.8099,28.7144,28.7926,72358.0
2020-12-03 15:50:00,33.14,33.14,33.01,33.11,142364.0,28.7926,28.7926,28.6796,28.7665,142364.0
2020-12-04 09:30:00,33.07,33.44,33.07,33.36,25646.0,28.7317,29.0532,28.7317,28.9837,25646.0
2020-12-04 09:40:00,33.35,33.46,33.32,33.34,30401.0,28.975,29.0706,28.9489,28.9663,30401.0
2020-12-04 09:50:00,33.32,33.39,33.25,33.3,40691.0,28.9489,29.0098,28.8881,28.9316,40691.0
2020-12-04 10:00:00,33.32,33.5,33.28,33.49,31331.0,28.9489,29.1053,28.9142,29.0966,31331.0
2020-12-04 10:10:00,33.49,33.56,33.41,33.52,47316.0,29.0966,29.1575,29.0271,29.1227,47316.0
2020-12-04 10:20:00,33.52,33.63,33.48,33.63,23482.0,29.1227,29.2183,29.088,29.2183,23482.0
2020-12-04 10:30:00,33.61,33.68,33.59,33.62,30976.0,29.2009,29.2617,29.1835,29.2096,30976.0
2020-12-04 10:40:00,33.62,33.68,33.55,33.58,20223.0,29.2096,29.2617,29.1488,29.1748,20223.0
2020-12-04 10:50:00,33.58,33.67,33.54,33.57,43304.0,29.1748,29.253,29.1401,29.1661,43304.0
2020-12-04 11:00:00,33.58,33.65,33.57,33.63,17391.0,29.1748,29.2357,29.1661,29.2183,17391.0
2020-12-04 11:10:00,33.64,33.65,33.55,33.55,15300.0,29.227,29.2357,29.1488,29.1488,15300.0
2020-12-04 11:20:00,33.52,33.53,33.48,33.52,6854.0,29.1227,29.1314,29.088,29.1227,6854.0
2020-12-04 11:30:00,33.52,33.6,33.5,33.6,19422.0,29.1227,29.1922,29.1053,29.1922,19422.0
2020-12-04 11:40:00,33.57,33.57,33.5,33.54,10334.0,29.1661,29.1661,29.1053,29.1401,10334.0
2020-12-04 11:50:00,33.53,33.68,33.53,33.66,24430.0,29.1314,29.2617,29.1314,29.2443,24430.0
2020-12-04 12:00:00,33.65,33.7,33.65,33.7,18093.0,29.2357,29.2791,29.2357,29.2791,18093.0
2020-12-04 12:10:00,33.7,33.73,33.69,33.73,24668.0,29.2791,29.3052,29.2704,29.3052,24668.0
2020-12-04 12:20:00,33.72,33.84,33.71,33.8,33732.0,29.2965,29.4007,29.2878,29.366,33732.0
2020-12-04 12:30:00,33.8,33.85,33.8,33.84,23164.0,29.366,29.4094,29.366,29.4007,23164.0
2020-12-04 12:40:00,33.84,33.88,33.75,33.79,71749.0,29.4007,29.4355,29.3225,29.3573,71749.0
2020-12-04 12:50:00,33.77,33.78,33.62,33.68,19429.0,29.3399,29.3486,29.2096,29.2617,19429.0
2020-12-04 13:00:00,33.68,33.69,33.59,33.59,19295.0,29.2617,29.2704,29.1835,29.1835,19295.0
2020-12-04 13:10:00,33.59,33.61,33.54,33.6,24187.0,29.1835,29.2009,29.1401,29.1922,24187.0
2020-12-04 13:20:00,33.59,33.71,33.57,33.7,31953.0,29.1835,29.2878,29.1661,29.2791,31953.0
2020-12-04 13:30:00,33.7,33.75,33.67,33.75,29696.0,29.2791,29.3225,29.253,29.3225,29696.0
2020-12-04 13:40:00,33.75,33.88,33.73,33.87,134945.0,29.3225,29.4355,29.3052,29.4268,134945.0
2020-12-04 13:50:00,33.87,33.98,33.86,33.95,82178.0,29.4268,29.5224,29.4181,29.4963,82178.0
2020-12-04 14:00:00,33.95,33.97,33.88,33.94,43579.0,29.4963,29.5137,29.4355,29.4876,43579.0
2020-12-04 14:10:00,33.94,34.02,33.91,33.99,65079.0,29.4876,29.5571,29.4615,29.5311,65079.0
2020-12-04 14:20:00,33.99,34.17,33.99,34.14,44400.0,29.5311,29.6874,29.5311,29.6614,44400.0
2020-12-04 14:30:00,34.15,34.21,34.11,34.2,50112.0,29.6701,29.7222,29.6353,29.7135,50112.0
2020-12-04 14:40:00,34.21,34.26,34.16,34.25,54631.0,29.7222,29.7656,29.6787,29.7569,54631.0
2020-12-04 14:50:00,34.25,34.36,34.24,34.35,103821.0,29.7569,29.8525,29.7483,29.8438,103821.0
2020-12-04 15:00:00,34.33,34.33,34.21,34.23,44763.0,29.8264,29.8264,29.7222,29.7396,44763.0
2020-12-04 15:10:00,34.23,34.26,34.14,34.2,51102.0,29.7396,29.7656,29.6614,29.7135,51102.0
2020-12-04 15:20:00,34.19,34.3,34.18,34.28,101708.0,29.7048,29.8004,29.6961,29.783,101708.0
2020-12-04 15:30:00,34.29,34.4,34.28,34.35,91702.0,29.7917,29.8873,29.783,29.8438,91702.0
2020-12-04 15:40:00,34.36,34.47,34.36,34.45,146553.0,29.8525,29.9481,29.8525,29.9307,146553.0
2020-12-04 15:50:00,34.44,34.54,34.42,34.52,370976.0,29.922,30.0089,29.9046,29.9915,370976.0
2020-12-07 09:40:00,34.52,34.65,34.22,34.46,23338.0,29.9915,30.1045,29.7309,29.9394,23338.0
2020-12-07 09:50:00,34.45,34.46,34.35,34.43,18669.0,29.9307,29.9394,29.8438,29.9133,18669.0
2020-12-07 10:00:00,34.4,34.41,34.31,34.4,22890.0,29.8873,29.896,29.8091,29.8873,22890.0
2020-12-07 10:10:00,34.41,34.48,34.33,34.34,9787.0,29.896,29.9568,29.8264,29.8351,9787.0
2020-12-07 10:20:00,34.33,34.37,34.28,34.37,29098.0,29.8264,29.8612,29.783,29.8612,29098.0
2020-12-07 10:30:00,34.38,34.42,34.31,34.32,19335.0,29.8699,29.9046,29.8091,29.8178,19335.0
2020-12-07 10:40:00,34.33,34.34,34.22,34.24,32580.0,29.8264,29.8351,29.7309,29.7483,32580.0
2020-12-07 10:50:00,34.25,34.28,34.18,34.26,14615.0,29.7569,29.783,29.6961,29.7656,14615.0
2020-12-07 11:00:00,34.25,34.32,34.23,34.25,14877.0,29.7569,29.8178,29.7396,29.7569,14877.0
2020-12-07 11:10:00,34.24,34.25,34.2,34.22,19534.0,29.7483,29.7569,29.7135,29.7309,19534.0
2020-12-07 11:20:00,34.2,34.21,34.16,34.2,21011.0,29.7135,29.7222,29.6787,29.7135,21011.0
2020-12-07 11:30:00,34.19,34.26,34.16,34.23,12867.0,29.7048,29.7656,29.6787,29.7396,12867.0
2020-12-07 11:40:00,34.23,34.23,34.11,34.12,7107.0,29.7396,29.7396,29.6353,29.644,7107.0
2020-12-07 11:50:00,34.11,34.11,33.98,34.07,29227.0,29.6353,29.6353,29.5224,29.6006,29227.0
2020-12-07 12:00:00,34.05,34.15,34.03,34.13,9663.0,29.5832,29.6701,29.5658,29.6527,9663.0
2020-12-07 12:10:00,34.13,34.16,34.07,34.11,45910.0,29.6527,29.6787,29.6006,29.6353,45910.0
2020-12-07 12:20:00,34.1,34.16,33.95,33.96,71446.0,29.6266,29.6787,29.4963,29.505,71446.0
2020-12-07 12:30:00,33.97,33.99,33.94,33.95,14368.0,29.5137,29.5311,29.4876,29.4963,14368.0
2020-12-07 12:40:00,33.96,34.0,33.93,34.0,10069.0,29.505,29.5397,29.4789,29.5397,10069.0
2020-12-07 12:50:00,33.99,34.01,33.96,34.01,10789.0,29.5311,29.5484,29.505,29.5484,10789.0
2020-12-07 13:00:00,34.0,34.02,33.93,33.95,9132.0,29.5397,29.5571,29.4789,29.4963,9132.0
2020-12-07 13:10:00,33.95,34.0,33.9,33.91,15397.0,29.4963,29.5397,29.4529,29.4615,15397.0
2020-12-07 13:20:00,33.91,33.99,33.9,33.94,13908.0,29.4615,29.5311,29.4529,29.4876,13908.0
2020-12-07 13:30:00,33.94,33.96,33.91,33.93,9975.0,29.4876,29.505,29.4615,29.4789,9975.0
2020-12-07 13:40:00,33.93,33.93,33.88,33.91,7242.0,29.4789,29.4789,29.4355,29.4615,7242.0
2020-12-07 13:50:00,33.9,33.94,33.88,33.91,13902.0,29.4529,29.4876,29.4355,29.4615,13902.0
2020-12-07 14:00:00,33.91,33.97,33.84,33.97,17401.0,29.4615,29.5137,29.4007,29.5137,17401.0
2020-12-07 14:10:00,33.95,33.95,33.86,33.87,12277.0,29.4963,29.4963,29.4181,29.4268,12277.0
2020-12-07 14:20:00,33.87,34.03,33.86,33.87,90258.0,29.4268,29.5658,29.4181,29.4268,90258.0
2020-12-07 14:30:00,33.87,33.89,33.82,33.89,25758.0,29.4268,29.4442,29.3834,29.4442,25758.0
2020-12-07 14:40:00,33.89,33.94,33.85,33.9,30429.0,29.4442,29.4876,29.4094,29.4529,30429.0
2020-12-07 14:50:00,33.9,33.95,33.89,33.9,21370.0,29.4529,29.4963,29.4442,29.4529,21370.0
2020-12-07 15:00:00,33.91,33.95,33.89,33.93,22124.0,29.4615,29.4963,29.4442,29.4789,22124.0
2020-12-07 15:10:00,33.93,33.94,33.92,33.94,18643.0,29.4789,29.4876,29.4702,29.4876,18643.0
2020-12-07 15:20:00,33.94,33.99,33.94,33.97,28066.0,29.4876,29.5311,29.4876,29.5137,28066.0
2020-12-07 15:30:00,33.96,33.99,33.91,33.91,31221.0,29.505,29.5311,29.4615,29.4615,31221.0
2020-12-07 15:40:00,33.91,33.92,33.78,33.81,61670.0,29.4615,29.4702,29.3486,29.3747,61670.0
2020-12-07 15:50:00,33.8,33.91,33.79,33.88,132398.0,29.366,29.4615,29.3573,29.4355,132398.0
2020-12-08 09:30:00,33.79,33.88,33.64,33.84,40604.0,29.3573,29.4355,29.227,29.4007,40604.0
2020-12-08 09:40:00,33.79,33.95,33.74,33.95,14031.0,29.3573,29.4963,29.3138,29.4963,14031.0
2020-12-08 09:50:00,33.92,33.97,33.89,33.96,13098.0,29.4702,29.5137,29.4442,29.505,13098.0
2020-12-08 10:00:00,33.94,33.98,33.82,33.94,17884.0,29.4876,29.5224,29.3834,29.4876,17884.0
2020-12-08 10:10:00,33.96,33.97,33.84,33.96,34965.0,29.505,29.5137,29.4007,29.505,34965.0
2020-12-08 10:20:00,33.98,34.0,33.91,33.94,21696.0,29.5224,29.5397,29.4615,29.4876,21696.0
2020-12-08 10:30:00,33.94,33.99,33.89,33.89,13636.0,29.4876,29.5311,29.4442,29.4442,13636.0
2020-12-08 10:40:00,33.9,33.9,33.81,33.84,20891.0,29.4529,29.4529,29.3747,29.4007,20891.0
2020-12-08 10:50:00,33.84,33.88,33.75,33.88,24675.0,29.4007,29.4355,29.3225,29.4355,24675.0
2020-12-08 11:00:00,33.89,34.0,33.88,33.97,18961.0,29.4442,29.5397,29.4355,29.5137,18961.0
2020-12-08 11:10:00,33.96,34.07,33.96,34.02,21719.0,29.505,29.6006,29.505,29.5571,21719.0
2020-12-08 11:20:00,34.03,34.06,33.95,33.98,13712.0,29.5658,29.5919,29.4963,29.5224,13712.0
2020-12-08 11:30:00,34.0,34.04,33.95,33.96,21937.0,29.5397,29.5745,29.4963,29.505,21937.0
2020-12-08 11:40:00,33.95,33.97,33.86,33.91,19812.0,29.4963,29.5137,29.4181,29.4615,19812.0
2020-12-08 11:50:00,33.91,33.94,33.89,33.89,10804.0,29.4615,29.4876,29.4442,29.4442,10804.0
2020-12-08 12:00:00,33.89,33.93,33.84,33.87,22531.0,29.4442,29.4789,29.4007,29.4268,22531.0
2020-12-08 12:10:00,33.86,33.9,33.85,33.87,12797.0,29.4181,29.4529,29.4094,29.4268,12797.0
2020-12-08 12:20:00,33.87,33.89,33.84,33.88,15140.0,29.4268,29.4442,29.4007,29.4355,15140.0
2020-12-08 12:30:00,33.88,33.93,33.86,33.9,19264.0,29.4355,29.4789,29.4181,29.4529,19264.0
2020-12-08 12:40:00,33.9,33.93,33.85,33.85,24260.0,29.4529,29.4789,29.4094,29.4094,24260.0
2020-12-08 12:50:00,33.87,33.91,33.79,33.8,15151.0,29.4268,29.4615,29.3573,29.366,15151.0
2020-12-08 13:00:00,33.8,33.81,33.78,33.81,10988.0,29.366,29.3747,29.3486,29.3747,10988.0
2020-12-08 13:10:00,33.8,33.83,33.79,33.81,13917.0,29.366,29.392,29.3573,29.3747,13917.0
2020-12-08 13:20:00,33.81,33.83,33.79,33.81,8202.0,29.3747,29.392,29.3573,29.3747,8202.0
2020-12-08 13:30:00,33.82,33.85,33.81,33.82,10553.0,29.3834,29.4094,29.3747,29.3834,10553.0
2020-12-08 13:40:00,33.82,33.86,33.81,33.86,13414.0,29.3834,29.4181,29.3747,29.4181,13414.0
2020-12-08 13:50:00,33.86,33.88,33.82,33.82,14108.0,29.4181,29.4355,29.3834,29.3834,14108.0
2020-12-08 14:00:00,33.82,33.86,33.81,33.86,9075.0,29.3834,29.4181,29.3747,29.4181,9075.0
2020-12-08 14:10:00,33.87,33.88,33.84,33.84,13828.0,29.4268,29.4355,29.4007,29.4007,13828.0
2020-12-08 14:20:00,33.84,33.85,33.75,33.81,27655.0,29.4007,29.4094,29.3225,29.3747,27655.0
2020-12-08 14:30:00,33.8,33.8,33.76,33.79,9269.0,29.366,29.366,29.3312,29.3573,9269.0
2020-12-08 14:40:00,33.8,33.81,33.76,33.8,17442.0,29.366,29.3747,29.3312,29.366,17442.0
2020-12-08 14:50:00,33.8,33.82,33.79,33.8,16486.0,29.366,29.3834,29.3573,29.366,16486.0
2020-12-08 15:00:00,33.8,33.83,33.79,33.83,17231.0,29.366,29.392,29.3573,29.392,17231.0
2020-12-08 15:10:00,33.83,33.91,33.8,33.91,25239.0,29.392,29.4615,29.366,29.4615,25239.0
2020-12-08 15:20:00,33.91,33.92,33.88,33.89,22336.0,29.4615,29.4702,29.4355,29.4442,22336.0
2020-12-08 15:30:00,33.88,33.94,33.85,33.92,35668.0,29.4355,29.4876,29.4094,29.4702,35668.0
2020-12-08 15:40:00,33.92,33.97,33.9,33.92,46078.0,29.4702,29.5137,29.4529,29.4702,46078.0
2020-12-08 15:50:00,33.92,34.02,33.89,34.01,174505.0,29.4702,29.5571,29.4442,29.5484,174505.0
2020-12-09 09:30:00,34.1,34.32,34.01,34.21,48868.0,29.6266,29.8178,29.5484,29.7222,48868.0
2020-12-09 09:40:00,34.22,34.41,34.21,34.41,18190.0,29.7309,29.896,29.7222,29.896,18190.0
2020-12-09 09:50:00,34.39,34.46,34.36,34.4,19422.0,29.8786,29.9394,29.8525,29.8873,19422.0
2020-12-09 10:00:00,34.4,34.42,34.19,34.22,41090.0,29.8873,29.9046,29.7048,29.7309,41090.0
2020-12-09 10:10:00,34.23,34.25,34.09,34.13,39603.0,29.7396,29.7569,29.6179,29.6527,39603.0
2020-12-09 10:20:00,34.14,34.2,34.12,34.18,25769.0,29.6614,29.7135,29.644,29.6961,25769.0
2020-12-09 10:30:00,34.18,34.22,34.13,34.17,39714.0,29.6961,29.7309,29.6527,29.6874,39714.0
2020-12-09 10:40:00,34.17,34.17,34.08,34.09,19032.0,29.6874,29.6874,29.6092,29.6179,19032.0
2020-12-09 10:50:00,34.08,34.11,33.97,34.02,33406.0,29.6092,29.6353,29.5137,29.5571,33406.0
2020-12-09 11:00:00,34.01,34.07,33.94,33.95,15054.0,29.5484,29.6006,29.4876,29.4963,15054.0
2020-12-09 11:10:00,33.94,33.96,33.87,33.89,10584.0,29.4876,29.505,29.4268,29.4442,10584.0
2020-12-09 11:20:00,33.89,33.95,33.86,33.9,14199.0,29.4442,29.4963,29.4181,29.4529,14199.0
2020-12-09 11:30:00,33.9,34.02,33.88,34.02,24740.0,29.4529,29.5571,29.4355,29.5571,24740.0
2020-12-09 11:40:00,34.01,34.11,34.01,34.09,18017.0,29.5484,29.6353,29.5484,29.6179,18017.0
2020-12-09 11:50:00,34.09,34.09,34.02,34.04,12055.0,29.6179,29.6179,29.5571,29.5745,12055.0
2020-12-09 12:00:00,34.03,34.04,33.99,34.01,15471.0,29.5658,29.5745,29.5311,29.5484,15471.0
2020-12-09 12:10:00,34.02,34.03,33.94,34.0,13860.0,29.5571,29.5658,29.4876,29.5397,13860.0
2020-12-09 12:20:00,33.99,34.0,33.94,33.95,12635.0,29.5311,29.5397,29.4876,29.4963,12635.0
2020-12-09 12:30:00,33.95,34.0,33.9,33.95,14393.0,29.4963,29.5397,29.4529,29.4963,14393.0
2020-12-09 12:40:00,33.95,34.0,33.94,33.97,11545.0,29.4963,29.5397,29.4876,29.5137,11545.0
2020-12-09 12:50:00,33.96,33.99,33.93,33.96,10489.0,29.505,29.5311,29.4789,29.505,10489.0
2020-12-09 13:00:00,33.96,33.96,33.89,33.96,17967.0,29.505,29.505,29.4442,29.505,17967.0
2020-12-09 13:10:00,33.96,33.96,33.89,33.91,15864.0,29.505,29.505,29.4442,29.4615,15864.0
2020-12-09 13:20:00,33.92,33.92,33.87,33.9,19456.0,29.4702,29.4702,29.4268,29.4529,19456.0
2020-12-09 13:30:00,33.89,33.89,33.8,33.84,18197.0,29.4442,29.4442,29.366,29.4007,18197.0
2020-12-09 13:40:00,33.85,33.87,33.8,33.86,18980.0,29.4094,29.4268,29.366,29.4181,18980.0
2020-12-09 13:50:00,33.87,33.87,33.78,33.81,19086.0,29.4268,29.4268,29.3486,29.3747,19086.0
2020-12-09 14:00:00,33.82,33.91,33.82,33.84,31461.0,29.3834,29.4615,29.3834,29.4007,31461.0
2020-12-09 14:10:00,33.83,33.86,33.8,33.8,16272.0,29.392,29.4181,29.366,29.366,16272.0
2020-12-09 14:20:00,33.8,33.88,33.8,33.88,23256.0,29.366,29.4355,29.366,29.4355,23256.0
2020-12-09 14:30:00,33.88,33.88,33.82,33.83,23637.0,29.4355,29.4355,29.3834,29.392,23637.0
2020-12-09 14:40:00,33.83,33.84,33.78,33.8,20264.0,29.392,29.4007,29.3486,29.366,20264.0
2020-12-09 14:50:00,33.8,33.8,33.75,33.8,18530.0,29.366,29.366,29.3225,29.366,18530.0
2020-12-09 15:00:00,33.8,33.8,33.72,33.78,25684.0,29.366,29.366,29.2965,29.3486,25684.0
2020-12-09 15:10:00,33.77,33.79,33.71,33.73,21927.0,29.3399,29.3573,29.2878,29.3052,21927.0
2020-12-09 15:20:00,33.73,33.76,33.7,33.7,33080.0,29.3052,29.3312,29.2791,29.2791,33080.0
2020-12-09 15:30:00,33.71,33.75,33.7,33.74,46088.0,29.2878,29.3225,29.2791,29.3138,46088.0
2020-12-09 15:40:00,33.75,33.8,33.73,33.75,59347.0,29.3225,29.366,29.3052,29.3225,59347.0
2020-12-09 15:50:00,33.75,33.88,33.73,33.81,212116.0,29.3225,29.4355,29.3052,29.3747,212116.0
2020-12-10 09:30:00,33.57,33.69,33.3,33.52,116376.0,29.1661,29.2704,28.9316,29.1227,116376.0
2020-12-10 09:40:00,33.53,33.72,33.53,33.56,20184.0,29.1314,29.2965,29.1314,29.1575,20184.0
2020-12-10 09:50:00,33.59,33.69,33.43,33.43,25480.0,29.1835,29.2704,29.0445,29.0445,25480.0
2020-12-10 10:00:00,33.42,33.44,33.24,33.25,22937.0,29.0358,29.0532,28.8794,28.8881,22937.0
2020-12-10 10:10:00,33.25,33.4,33.25,33.38,29017.0,28.8881,29.0184,28.8881,29.0011,29017.0
2020-12-10 10:20:00,33.37,33.41,33.15,33.17,27925.0,28.9924,29.0271,28.8012,28.8186,27925.0
2020-12-10 10:30:00,33.15,33.24,33.15,33.24,29717.0,28.8012,28.8794,28.8012,28.8794,29717.0
2020-12-10 10:40:00,33.25,33.29,33.21,33.26,21998.0,28.8881,28.9229,28.8534,28.8968,21998.0
2020-12-10 10:50:00,33.27,33.38,33.27,33.34,32356.0,28.9055,29.0011,28.9055,28.9663,32356.0
2020-12-10 11:00:00,33.34,33.44,33.34,33.4,34048.0,28.9663,29.0532,28.9663,29.0184,34048.0
2020-12-10 11:10:00,33.41,33.47,33.4,33.47,17675.0,29.0271,29.0793,29.0184,29.0793,17675.0
2020-12-10 11:20:00,33.47,33.56,33.4,33.44,50639.0,29.0793,29.1575,29.0184,29.0532,50639.0
2020-12-10 11:30:00,33.45,33.47,33.4,33.43,23203.0,29.0619,29.0793,29.0184,29.0445,23203.0
2020-12-10 11:40:00,33.44,33.5,33.4,33.44,31972.0,29.0532,29.1053,29.0184,29.0532,31972.0
2020-12-10 11:50:00,33.43,33.44,33.37,33.41,17853.0,29.0445,29.0532,28.9924,29.0271,17853.0
2020-12-10 12:00:00,33.41,33.5,33.4,33.48,16304.0,29.0271,29.1053,29.0184,29.088,16304.0
2020-12-10 12:10:00,33.49,33.58,33.49,33.58,14149.0,29.0966,29.1748,29.0966,29.1748,14149.0
2020-12-10 12:20:00,33.58,33.66,33.56,33.65,18551.0,29.1748,29.2443,29.1575,29.2357,18551.0
2020-12-10 12:30:00,33.65,33.75,33.65,33.69,31182.0,29.2357,29.3225,29.2357,29.2704,31182.0
2020-12-10 12:40:00,33.7,33.75,33.61,33.61,28936.0,29.2791,29.3225,29.2009,29.2009,28936.0
2020-12-10 12:50:00,33.62,33.73,33.61,33.68,19004.0,29.2096,29.3052,29.2009,29.2617,19004.0
2020-12-10 13:00:00,33.66,33.66,33.55,33.6,29613.0,29.2443,29.2443,29.1488,29.1922,29613.0
2020-12-10 13:10:00,33.59,33.63,33.58,33.6,12548.0,29.1835,29.2183,29.1748,29.1922,12548.0
2020-12-10 13:20:00,33.6,33.65,33.59,33.64,8922.0,29.1922,29.2357,29.1835,29.227,8922.0
2020-12-10 13:30:00,33.61,33.64,33.58,33.64,20465.0,29.2009,29.227,29.1748,29.227,20465.0
2020-12-10 13:40:00,33.64,33.7,33.62,33.69,15452.0,29.227,29.2791,29.2096,29.2704,15452.0
2020-12-10 13:50:00,33.69,33.71,33.65,33.66,24365.0,29.2704,29.2878,29.2357,29.2443,24365.0
2020-12-10 14:00:00,33.66,33.75,33.65,33.75,23106.0,29.2443,29.3225,29.2357,29.3225,23106.0
2020-12-10 14:10:00,33.74,33.74,33.6,33.62,10771.0,29.3138,29.3138,29.1922,29.2096,10771.0
2020-12-10 14:20:00,33.62,33.64,33.55,33.58,19842.0,29.2096,29.227,29.1488,29.1748,19842.0
2020-12-10 14:30:00,33.59,33.68,33.59,33.68,11802.0,29.1835,29.2617,29.1835,29.2617,11802.0
2020-12-10 14:40:00,33.66,33.69,33.64,33.65,22538.0,29.2443,29.2704,29.227,29.2357,22538.0
2020-12-10 14:50:00,33.65,33.69,33.61,33.67,26851.0,29.2357,29.2704,29.2009,29.253,26851.0
2020-12-10 15:00:00,33.67,33.75,33.67,33.72,19651.0,29.253,29.3225,29.253,29.2965,19651.0
2020-12-10 15:10:00,33.73,33.77,33.73,33.76,19371.0,29.3052,29.3399,29.3052,29.3312,19371.0
2020-12-10 15:20:00,33.76,33.76,33.72,33.73,26223.0,29.3312,29.3312,29.2965,29.3052,26223.0
2020-12-10 15:30:00,33.74,33.77,33.69,33.72,33207.0,29.3138,29.3399,29.2704,29.2965,33207.0
2020-12-10 15:40:00,33.72,33.86,33.71,33.84,62602.0,29.2965,29.4181,29.2878,29.4007,62602.0
2020-12-10 15:50:00,33.84,33.94,33.83,33.91,193253.0,29.4007,29.4876,29.392,29.4615,193253.0
2020-12-11 09:30:00,33.9,33.9,33.58,33.62,79956.0,29.4529,29.4529,29.1748,29.2096,79956.0
2020-12-11 09:40:00,33.6,33.7,33.5,33.5,18408.0,29.1922,29.2791,29.1053,29.1053,18408.0
2020-12-11 09:50:00,33.5,33.5,33.26,33.26,34387.0,29.1053,29.1053,28.8968,28.8968,34387.0
2020-12-11 10:00:00,33.27,33.37,33.27,33.29,32670.0,28.9055,28.9924,28.9055,28.9229,32670.0
2020-12-11 10:10:00,33.26,33.29,33.16,33.23,20124.0,28.8968,28.9229,28.8099,28.8707,20124.0
2020-12-11 10:20:00,33.22,33.39,33.21,33.34,28509.0,28.8621,29.0098,28.8534,28.9663,28509.0
2020-12-11 10:30:00,33.35,33.42,33.31,33.31,30485.0,28.975,29.0358,28.9403,28.9403,30485.0
2020-12-11 10:40:00,33.32,33.37,33.27,33.29,48922.0,28.9489,28.9924,28.9055,28.9229,48922.0
2020-12-11 10:50:00,33.28,33.33,33.21,33.32,38997.0,28.9142,28.9576,28.8534,28.9489,38997.0
2020-12-11 11:00:00,33.32,33.34,33.19,33.2,39640.0,28.9489,28.9663,28.836,28.8447,39640.0
2020-12-11 11:10:00,33.2,33.28,33.2,33.25,21272.0,28.8447,28.9142,28.8447,28.8881,21272.0
2020-12-11 11:20:00,33.25,33.27,33.21,33.26,32232.0,28.8881,28.9055,28.8534,28.8968,32232.0
2020-12-11 11:30:00,33.26,33.28,33.18,33.2,39922.0,28.8968,28.9142,28.8273,28.8447,39922.0
2020-12-11 11:40:00,33.2,33.22,33.15,33.21,29204.0,28.8447,28.8621,28.8012,28.8534,29204.0
2020-12-11 11:50:00,33.22,33.25,33.18,33.2,23259.0,28.8621,28.8881,28.8273,28.8447,23259.0
2020-12-11 12:00:00,33.2,33.26,33.13,33.24,62838.0,28.8447,28.8968,28.7839,28.8794,62838.0
2020-12-11 12:10:00,33.24,33.28,33.14,33.21,142964.0,28.8794,28.9142,28.7926,28.8534,142964.0
2020-12-11 12:20:00,33.21,33.37,33.2,33.37,43204.0,28.8534,28.9924,28.8447,28.9924,43204.0
2020-12-11 12:30:00,33.37,33.4,33.31,33.34,30910.0,28.9924,29.0184,28.9403,28.9663,30910.0
2020-12-11 12:40:00,33.34,33.37,33.28,33.33,30707.0,28.9663,28.9924,28.9142,28.9576,30707.0
2020-12-11 12:50:00,33.32,33.37,33.31,33.35,32701.0,28.9489,28.9924,28.9403,28.975,32701.0
2020-12-11 13:00:00,33.35,33.36,33.31,33.34,40644.0,28.975,28.9837,28.9403,28.9663,40644.0
2020-12-11 13:10:00,33.34,33.34,33.29,33.29,18021.0,28.9663,28.9663,28.9229,28.9229,18021.0
2020-12-11 13:20:00,33.29,33.29,33.22,33.22,8791.0,28.9229,28.9229,28.8621,28.8621,8791.0
2020-12-11 13:30:00,33.22,33.26,33.21,33.21,9870.0,28.8621,28.8968,28.8534,28.8534,9870.0
2020-12-11 13:40:00,33.2,33.26,33.19,33.24,50053.0,28.8447,28.8968,28.836,28.8794,50053.0
2020-12-11 13:50:00,33.24,33.3,33.22,33.27,46611.0,28.8794,28.9316,28.8621,28.9055,46611.0
2020-12-11 14:00:00,33.28,33.33,33.24,33.25,28164.0,28.9142,28.9576,28.8794,28.8881,28164.0
2020-12-11 14:10:00,33.24,33.3,33.24,33.3,13424.0,28.8794,28.9316,28.8794,28.9316,13424.0
2020-12-11 14:20:00,33.3,33.32,33.26,33.31,28815.0,28.9316,28.9489,28.8968,28.9403,28815.0
2020-12-11 14:30:00,33.31,33.33,33.27,33.29,10460.0,28.9403,28.9576,28.9055,28.9229,10460.0
2020-12-11 14:40:00,33.29,33.34,33.29,33.34,13161.0,28.9229,28.9663,28.9229,28.9663,13161.0
2020-12-11 14:50:00,33.36,33.37,33.27,33.27,13585.0,28.9837,28.9924,28.9055,28.9055,13585.0
2020-12-11 15:00:00,33.29,33.32,33.28,33.29,14892.0,28.9229,28.9489,28.9142,28.9229,14892.0
2020-12-11 15:10:00,33.3,33.37,33.29,33.35,20591.0,28.9316,28.9924,28.9229,28.975,20591.0
2020-12-11 15:20:00,33.34,33.35,33.32,33.33,34835.0,28.9663,28.975,28.9489,28.9576,34835.0
2020-12-11 15:30:00,33.33,33.39,33.33,33.35,36939.0,28.9576,29.0098,28.9576,28.975,36939.0
2020-12-11 15:40:00,33.36,33.39,33.26,33.27,76903.0,28.9837,29.0098,28.8968,28.9055,76903.0
2020-12-11 15:50:00,33.27,33.32,33.16,33.17,318450.0,28.9055,28.9489,28.8099,28.8186,318450.0
2020-12-14 09:30:00,33.62,33.84,33.57,33.72,79122.0,29.2096,29.4007,29.1661,29.2965,79122.0
2020-12-14 09:40:00,33.73,33.76,33.58,33.63,43836.0,29.3052,29.3312,29.1748,29.2183,43836.0
2020-12-14 09:50:00,33.64,33.66,33.49,33.52,33148.0,29.227,29.2443,29.0966,29.1227,33148.0
2020-12-14 10:00:00,33.52,33.73,33.48,33.69,29545.0,29.1227,29.3052,29.088,29.2704,29545.0
2020-12-14 10:10:00,33.69,33.69,33.55,33.65,18139.0,29.2704,29.2704,29.1488,29.2357,18139.0
2020-12-14 10:20:00,33.64,33.74,33.52,33.73,55852.0,29.227,29.3138,29.1227,29.3052,55852.0
2020-12-14 10:30:00,33.72,33.82,33.66,33.81,66488.0,29.2965,29.3834,29.2443,29.3747,66488.0
2020-12-14 10:40:00,33.8,33.8,33.58,33.63,25107.0,29.366,29.366,29.1748,29.2183,25107.0
2020-12-14 10:50:00,33.63,33.7,33.6,33.66,27677.0,29.2183,29.2791,29.1922,29.2443,27677.0
2020-12-14 11:00:00,33.68,33.68,33.59,33.61,12424.0,29.2617,29.2617,29.1835,29.2009,12424.0
2020-12-14 11:10:00,33.58,33.59,33.51,33.57,26111.0,29.1748,29.1835,29.114,29.1661,26111.0
2020-12-14 11:20:00,33.56,33.57,33.41,33.42,13999.0,29.1575,29.1661,29.0271,29.0358,13999.0
2020-12-14 11:30:00,33.42,33.42,33.2,33.23,31325.0,29.0358,29.0358,28.8447,28.8707,31325.0
2020-12-14 11:40:00,33.23,33.33,33.18,33.3,16125.0,28.8707,28.9576,28.8273,28.9316,16125.0
2020-12-14 11:50:00,33.3,33.37,33.28,33.29,28511.0,28.9316,28.9924,28.9142,28.9229,28511.0
2020-12-14 12:00:00,33.29,33.35,33.29,33.32,9374.0,28.9229,28.975,28.9229,28.9489,9374.0
2020-12-14 12:10:00,33.32,33.36,33.29,33.3,9576.0,28.9489,28.9837,28.9229,28.9316,9576.0
2020-12-14 12:20:00,33.29,33.3,33.23,33.3,12408.0,28.9229,28.9316,28.8707,28.9316,12408.0
2020-12-14 12:30:00,33.3,33.32,33.23,33.26,11608.0,28.9316,28.9489,28.8707,28.8968,11608.0
2020-12-14 12:40:00,33.25,33.25,33.15,33.15,13419.0,28.8881,28.8881,28.8012,28.8012,13419.0
2020-12-14 12:50:00,33.16,33.19,33.13,33.17,19612.0,28.8099,28.836,28.7839,28.8186,19612.0
2020-12-14 13:00:00,33.17,33.22,33.16,33.16,19621.0,28.8186,28.8621,28.8099,28.8099,19621.0
2020-12-14 13:10:00,33.16,33.19,33.09,33.1,16549.0,28.8099,28.836,28.7491,28.7578,16549.0
2020-12-14 13:20:00,33.1,33.13,33.09,33.11,22407.0,28.7578,28.7839,28.7491,28.7665,22407.0
2020-12-14 13:30:00,33.11,33.19,33.09,33.18,19990.0,28.7665,28.836,28.7491,28.8273,19990.0
2020-12-14 13:40:00,33.18,33.19,33.09,33.14,55888.0,28.8273,28.836,28.7491,28.7926,55888.0
2020-12-14 13:50:00,33.14,33.17,33.11,33.12,20510.0,28.7926,28.8186,28.7665,28.7752,20510.0
2020-12-14 14:00:00,33.12,33.13,33.06,33.09,27830.0,28.7752,28.7839,28.7231,28.7491,27830.0
2020-12-14 14:10:00,33.08,33.08,33.01,33.07,31726.0,28.7404,28.7404,28.6796,28.7317,31726.0
2020-12-14 14:20:00,33.06,33.06,33.01,33.01,17290.0,28.7231,28.7231,28.6796,28.6796,17290.0
2020-12-14 14:30:00,33.01,33.08,33.01,33.05,25510.0,28.6796,28.7404,28.6796,28.7144,25510.0
2020-12-14 14:40:00,33.05,33.1,33.03,33.08,33134.0,28.7144,28.7578,28.697,28.7404,33134.0
2020-12-14 14:50:00,33.08,33.13,33.05,33.1,36545.0,28.7404,28.7839,28.7144,28.7578,36545.0
2020-12-14 15:00:00,33.09,33.1,33.0,33.02,41112.0,28.7491,28.7578,28.6709,28.6883,41112.0
2020-12-14 15:10:00,33.02,33.03,32.95,32.95,49981.0,28.6883,28.697,28.6275,28.6275,49981.0
2020-12-14 15:20:00,32.95,32.96,32.85,32.85,51978.0,28.6275,28.6362,28.5406,28.5406,51978.0
2020-12-14 15:30:00,32.86,32.87,32.61,32.61,107717.0,28.5493,28.558,28.3321,28.3321,107717.0
2020-12-14 15:40:00,32.61,32.62,32.53,32.56,207865.0,28.3321,28.3408,28.2626,28.2886,207865.0
2020-12-14 15:50:00,32.55,32.72,32.53,32.62,256947.0,28.28,28.4277,28.2626,28.3408,256947.0
2020-12-15 09:30:00,32.93,33.07,32.82,32.91,39061.0,28.6101,28.7317,28.5145,28.5927,39061.0
2020-12-15 09:40:00,32.89,33.07,32.81,33.04,20854.0,28.5754,28.7317,28.5058,28.7057,20854.0
2020-12-15 09:50:00,33.0,33.02,32.71,32.75,30859.0,28.6709,28.6883,28.419,28.4537,30859.0
2020-12-15 10:00:00,32.76,32.97,32.7,32.97,30317.0,28.4624,28.6449,28.4103,28.6449,30317.0
2020-12-15 10:10:00,32.98,33.11,32.97,33.09,18561.0,28.6535,28.7665,28.6449,28.7491,18561.0
2020-12-15 10:20:00,33.1,33.11,32.95,32.99,12423.0,28.7578,28.7665,28.6275,28.6622,12423.0
2020-12-15 10:30:00,32.98,33.11,32.97,33.07,20208.0,28.6535,28.7665,28.6449,28.7317,20208.0
2020-12-15 10:40:00,33.08,33.23,33.07,33.23,15407.0,28.7404,28.8707,28.7317,28.8707,15407.0
2020-12-15 10:50:00,33.25,33.25,33.15,33.23,14973.0,28.8881,28.8881,28.8012,28.8707,14973.0
2020-12-15 11:00:00,33.23,33.36,33.23,33.34,31374.0,28.8707,28.9837,28.8707,28.9663,31374.0
2020-12-15 11:10:00,33.34,33.38,33.28,33.29,16569.0,28.9663,29.0011,28.9142,28.9229,16569.0
2020-12-15 11:20:00,33.3,33.43,33.3,33.41,20242.0,28.9316,29.0445,28.9316,29.0271,20242.0
2020-12-15 11:30:00,33.4,33.44,33.38,33.39,29057.0,29.0184,29.0532,29.0011,29.0098,29057.0
2020-12-15 11:40:00,33.38,33.47,33.34,33.45,15585.0,29.0011,29.0793,28.9663,29.0619,15585.0
2020-12-15 11:50:00,33.45,33.47,33.38,33.4,16663.0,29.0619,29.0793,29.0011,29.0184,16663.0
2020-12-15 12:00:00,33.41,33.44,33.25,33.26,47710.0,29.0271,29.0532,28.8881,28.8968,47710.0
2020-12-15 12:10:00,33.26,33.27,33.22,33.23,35981.0,28.8968,28.9055,28.8621,28.8707,35981.0
2020-12-15 12:20:00,33.24,33.29,33.24,33.29,36374.0,28.8794,28.9229,28.8794,28.9229,36374.0
2020-12-15 12:30:00,33.29,33.59,33.28,33.58,30415.0,28.9229,29.1835,28.9142,29.1748,30415.0
2020-12-15 12:40:00,33.6,33.63,33.56,33.6,14130.0,29.1922,29.2183,29.1575,29.1922,14130.0
2020-12-15 12:50:00,33.6,33.67,33.59,33.66,37495.0,29.1922,29.253,29.1835,29.2443,37495.0
2020-12-15 13:00:00,33.65,33.66,33.59,33.63,31503.0,29.2357,29.2443,29.1835,29.2183,31503.0
2020-12-15 13:10:00,33.63,33.7,33.57,33.7,139077.0,29.2183,29.2791,29.1661,29.2791,139077.0
2020-12-15 13:20:00,33.71,33.74,33.67,33.72,15497.0,29.2878,29.3138,29.253,29.2965,15497.0
2020-12-15 13:30:00,33.72,33.74,33.63,33.65,15077.0,29.2965,29.3138,29.2183,29.2357,15077.0
2020-12-15 13:40:00,33.64,33.65,33.55,33.55,18120.0,29.227,29.2357,29.1488,29.1488,18120.0
2020-12-15 13:50:00,33.56,33.65,33.5,33.62,27239.0,29.1575,29.2357,29.1053,29.2096,27239.0
2020-12-15 14:00:00,33.63,33.68,33.62,33.65,16119.0,29.2183,29.2617,29.2096,29.2357,16119.0
2020-12-15 14:10:00,33.65,33.68,33.64,33.64,10714.0,29.2357,29.2617,29.227,29.227,10714.0
2020-12-15 14:20:00,33.64,33.64,33.57,33.58,13275.0,29.227,29.227,29.1661,29.1748,13275.0
2020-12-15 14:30:00,33.59,33.67,33.59,33.65,13149.0,29.1835,29.253,29.1835,29.2357,13149.0
2020-12-15 14:40:00,33.65,33.71,33.64,33.67,11839.0,29.2357,29.2878,29.227,29.253,11839.0
2020-12-15 14:50:00,33.66,33.68,33.59,33.59,22207.0,29.2443,29.2617,29.1835,29.1835,22207.0
2020-12-15 15:00:00,33.59,33.62,33.55,33.59,22616.0,29.1835,29.2096,29.1488,29.1835,22616.0
2020-12-15 15:10:00,33.59,33.67,33.59,33.62,19125.0,29.1835,29.253,29.1835,29.2096,19125.0
2020-12-15 15:20:00,33.61,33.62,33.5,33.52,21949.0,29.2009,29.2096,29.1053,29.1227,21949.0
2020-12-15 15:30:00,33.5,33.52,33.47,33.51,35686.0,29.1053,29.1227,29.0793,29.114,35686.0
2020-12-15 15:40:00,33.51,33.58,33.49,33.53,55297.0,29.114,29.1748,29.0966,29.1314,55297.0
2020-12-15 15:50:00,33.53,33.58,33.52,33.57,129143.0,29.1314,29.1748,29.1227,29.1661,129143.0
2020-12-16 09:30:00,33.77,33.85,33.65,33.77,53275.0,29.3399,29.4094,29.2357,29.3399,53275.0
2020-12-16 09:40:00,33.76,33.77,33.6,33.65,38166.0,29.3312,29.3399,29.1922,29.2357,38166.0
2020-12-16 09:50:00,33.64,33.66,33.55,33.63,15630.0,29.227,29.2443,29.1488,29.2183,15630.0
2020-12-16 10:00:00,33.65,33.66,33.44,33.47,28509.0,29.2357,29.2443,29.0532,29.0793,28509.0
2020-12-16 10:10:00,33.45,33.45,33.37,33.4,22164.0,29.0619,29.0619,28.9924,29.0184,22164.0
2020-12-16 10:20:00,33.41,33.41,33.28,33.28,17654.0,29.0271,29.0271,28.9142,28.9142,17654.0
2020-12-16 10:30:00,33.29,33.54,33.27,33.54,25612.0,28.9229,29.1401,28.9055,29.1401,25612.0
2020-12-16 10:40:00,33.53,33.65,33.53,33.65,34047.0,29.1314,29.2357,29.1314,29.2357,34047.0
2020-12-16 10:50:00,33.65,33.72,33.63,33.64,26383.0,29.2357,29.2965,29.2183,29.227,26383.0
2020-12-16 11:00:00,33.64,33.64,33.55,33.61,48693.0,29.227,29.227,29.1488,29.2009,48693.0
2020-12-16 11:10:00,33.62,33.63,33.52,33.62,21006.0,29.2096,29.2183,29.1227,29.2096,21006.0
2020-12-16 11:20:00,33.61,33.68,33.56,33.67,34111.0,29.2009,29.2617,29.1575,29.253,34111.0
2020-12-16 11:30:00,33.66,33.66,33.57,33.59,19583.0,29.2443,29.2443,29.1661,29.1835,19583.0
2020-12-16 11:40:00,33.6,33.68,33.59,33.6,38302.0,29.1922,29.2617,29.1835,29.1922,38302.0
2020-12-16 11:50:00,33.6,33.63,33.58,33.61,14841.0,29.1922,29.2183,29.1748,29.2009,14841.0
2020-12-16 12:00:00,33.63,33.66,33.53,33.53,30678.0,29.2183,29.2443,29.1314,29.1314,30678.0
2020-12-16 12:10:00,33.51,33.52,33.47,33.48,11404.0,29.114,29.1227,29.0793,29.088,11404.0
2020-12-16 12:20:00,33.49,33.49,33.39,33.43,10401.0,29.0966,29.0966,29.0098,29.0445,10401.0
2020-12-16 12:30:00,33.43,33.49,33.41,33.43,10466.0,29.0445,29.0966,29.0271,29.0445,10466.0
2020-12-16 12:40:00,33.44,33.45,33.36,33.36,9565.0,29.0532,29.0619,28.9837,28.9837,9565.0
2020-12-16 12:50:00,33.36,33.43,33.34,33.42,8710.0,28.9837,29.0445,28.9663,29.0358,8710.0
2020-12-16 13:00:00,33.41,33.44,33.37,33.43,11044.0,29.0271,29.0532,28.9924,29.0445,11044.0
2020-12-16 13:10:00,33.42,33.47,33.42,33.47,40672.0,29.0358,29.0793,29.0358,29.0793,40672.0
2020-12-16 13:20:00,33.49,33.54,33.47,33.51,18976.0,29.0966,29.1401,29.0793,29.114,18976.0
2020-12-16 13:30:00,33.5,33.54,33.48,33.49,10590.0,29.1053,29.1401,29.088,29.0966,10590.0
2020-12-16 13:40:00,33.49,33.53,33.46,33.46,21550.0,29.0966,29.1314,29.0706,29.0706,21550.0
2020-12-16 13:50:00,33.47,33.49,33.45,33.47,7696.0,29.0793,29.0966,29.0619,29.0793,7696.0
2020-12-16 14:00:00,33.51,33.51,33.4,33.45,8118.0,29.114,29.114,29.0184,29.0619,8118.0
2020-12-16 14:10:00,33.45,33.46,33.41,33.43,13273.0,29.0619,29.0706,29.0271,29.0445,13273.0
2020-12-16 14:20:00,33.42,33.47,33.41,33.45,5999.0,29.0358,29.0793,29.0271,29.0619,5999.0
2020-12-16 14:30:00,33.47,33.6,33.47,33.6,14293.0,29.0793,29.1922,29.0793,29.1922,14293.0
2020-12-16 14:40:00,33.59,33.59,33.54,33.55,10665.0,29.1835,29.1835,29.1401,29.1488,10665.0
2020-12-16 14:50:00,33.54,33.58,33.53,33.57,15621.0,29.1401,29.1748,29.1314,29.1661,15621.0
2020-12-16 15:00:00,33.57,33.59,33.51,33.52,13594.0,29.1661,29.1835,29.114,29.1227,13594.0
2020-12-16 15:10:00,33.52,33.57,33.51,33.55,20926.0,29.1227,29.1661,29.114,29.1488,20926.0
2020-12-16 15:20:00,33.55,33.58,33.53,33.55,12026.0,29.1488,29.1748,29.1314,29.1488,12026.0
2020-12-16 15:30:00,33.56,33.6,33.49,33.49,25550.0,29.1575,29.1922,29.0966,29.0966,25550.0
2020-12-16 15:40:00,33.49,33.51,33.45,33.48,36676.0,29.0966,29.114,29.0619,29.088,36676.0
2020-12-16 15:50:00,33.48,33.48,33.36,33.38,169088.0,29.088,29.088,28.9837,29.0011,169088.0
2020-12-17 09:30:00,33.39,33.64,33.38,33.5,39326.0,29.0098,29.227,29.0011,29.1053,39326.0
2020-12-17 09:40:00,33.51,33.57,33.3,33.32,16430.0,29.114,29.1661,28.9316,28.9489,16430.0
2020-12-17 09:50:00,33.33,33.49,33.33,33.45,25016.0,28.9576,29.0966,28.9576,29.0619,25016.0
2020-12-17 10:00:00,33.46,33.54,33.46,33.48,26088.0,29.0706,29.1401,29.0706,29.088,26088.0
2020-12-17 10:10:00,33.46,33.52,33.45,33.46,19068.0,29.0706,29.1227,29.0619,29.0706,19068.0
2020-12-17 10:20:00,33.45,33.54,33.44,33.52,32703.0,29.0619,29.1401,29.0532,29.1227,32703.0
2020-12-17 10:30:00,33.53,33.53,33.38,33.4,20156.0,29.1314,29.1314,29.0011,29.0184,20156.0
2020-12-17 10:40:00,33.4,33.44,33.34,33.43,39391.0,29.0184,29.0532,28.9663,29.0445,39391.0
2020-12-17 10:50:00,33.42,33.47,33.38,33.47,19765.0,29.0358,29.0793,29.0011,29.0793,19765.0
2020-12-17 11:00:00,33.47,33.56,33.45,33.56,20111.0,29.0793,29.1575,29.0619,29.1575,20111.0
2020-12-17 11:10:00,33.56,33.58,33.5,33.52,13953.0,29.1575,29.1748,29.1053,29.1227,13953.0
2020-12-17 11:20:00,33.52,33.52,33.39,33.42,21476.0,29.1227,29.1227,29.0098,29.0358,21476.0
2020-12-17 11:30:00,33.41,33.43,33.34,33.35,36065.0,29.0271,29.0445,28.9663,28.975,36065.0
2020-12-17 11:40:00,33.37,33.38,33.32,33.36,11146.0,28.9924,29.0011,28.9489,28.9837,11146.0
2020-12-17 11:50:00,33.37,33.4,33.32,33.35,20837.0,28.9924,29.0184,28.9489,28.975,20837.0
2020-12-17 12:00:00,33.34,33.4,33.31,33.38,11291.0,28.9663,29.0184,28.9403,29.0011,11291.0
2020-12-17 12:10:00,33.36,33.36,33.29,33.3,16268.0,28.9837,28.9837,28.9229,28.9316,16268.0
2020-12-17 12:20:00,33.3,33.31,33.19,33.23,43458.0,28.9316,28.9403,28.836,28.8707,43458.0
2020-12-17 12:30:00,33.22,33.32,33.21,33.31,16624.0,28.8621,28.9489,28.8534,28.9403,16624.0
2020-12-17 12:40:00,33.31,33.31,33.17,33.17,36064.0,28.9403,28.9403,28.8186,28.8186,36064.0
2020-12-17 12:50:00,33.17,33.19,33.13,33.18,17889.0,28.8186,28.836,28.7839,28.8273,17889.0
2020-12-17 13:00:00,33.18,33.2,33.14,33.16,29296.0,28.8273,28.8447,28.7926,28.8099,29296.0
2020-12-17 13:10:00,33.16,33.18,33.12,33.17,20474.0,28.8099,28.8273,28.7752,28.8186,20474.0
2020-12-17 13:20:00,33.16,33.28,33.16,33.23,56982.0,28.8099,28.9142,28.8099,28.8707,56982.0
2020-12-17 13:30:00,33.22,33.28,33.19,33.28,21032.0,28.8621,28.9142,28.836,28.9142,21032.0
2020-12-17 13:40:00,33.27,33.32,33.26,33.31,36979.0,28.9055,28.9489,28.8968,28.9403,36979.0
2020-12-17 13:50:00,33.3,33.41,33.29,33.41,26994.0,28.9316,29.0271,28.9229,29.0271,26994.0
2020-12-17 14:00:00,33.41,33.46,33.34,33.43,29026.0,29.0271,29.0706,28.9663,29.0445,29026.0
2020-12-17 14:10:00,33.43,33.51,33.43,33.5,25374.0,29.0445,29.114,29.0445,29.1053,25374.0
2020-12-17 14:20:00,33.5,33.54,33.49,33.51,19787.0,29.1053,29.1401,29.0966,29.114,19787.0
2020-12-17 14:30:00,33.5,33.53,33.49,33.51,39730.0,29.1053,29.1314,29.0966,29.114,39730.0
2020-12-17 14:40:00,33.51,33.53,33.47,33.5,41939.0,29.114,29.1314,29.0793,29.1053,41939.0
2020-12-17 14:50:00,33.5,33.52,33.48,33.5,36157.0,29.1053,29.1227,29.088,29.1053,36157.0
2020-12-17 15:00:00,33.51,33.53,33.44,33.45,29990.0,29.114,29.1314,29.0532,29.0619,29990.0
2020-12-17 15:10:00,33.45,33.49,33.44,33.47,41908.0,29.0619,29.0966,29.0532,29.0793,41908.0
2020-12-17 15:20:00,33.47,33.54,33.47,33.5,41288.0,29.0793,29.1401,29.0793,29.1053,41288.0
2020-12-17 15:30:00,33.5,33.53,33.47,33.51,52057.0,29.1053,29.1314,29.0793,29.114,52057.0
2020-12-17 15:40:00,33.51,33.56,33.46,33.55,103661.0,29.114,29.1575,29.0706,29.1488,103661.0
2020-12-17 15:50:00,33.54,33.58,33.49,33.54,263251.0,29.1401,29.1748,29.0966,29.1401,263251.0
2020-12-18 09:30:00,33.79,33.99,33.62,33.99,272638.0,29.3573,29.5311,29.2096,29.5311,272638.0
2020-12-18 09:40:00,33.94,34.08,33.87,34.05,34873.0,29.4876,29.6092,29.4268,29.5832,34873.0
2020-12-18 09:50:00,34.05,34.05,33.95,33.98,15674.0,29.5832,29.5832,29.4963,29.5224,15674.0
2020-12-18 10:00:00,33.99,34.01,33.93,33.99,18036.0,29.5311,29.5484,29.4789,29.5311,18036.0
2020-12-18 10:10:00,33.98,33.98,33.89,33.97,27947.0,29.5224,29.5224,29.4442,29.5137,27947.0
2020-12-18 10:20:00,33.96,34.0,33.92,33.98,10800.0,29.505,29.5397,29.4702,29.5224,10800.0
2020-12-18 10:30:00,33.97,33.99,33.9,33.94,30562.0,29.5137,29.5311,29.4529,29.4876,30562.0
2020-12-18 10:40:00,33.97,34.02,33.92,33.93,42946.0,29.5137,29.5571,29.4702,29.4789,42946.0
2020-12-18 10:50:00,33.94,34.03,33.93,33.95,44388.0,29.4876,29.5658,29.4789,29.4963,44388.0
2020-12-18 11:00:00,33.96,33.98,33.93,33.97,11786.0,29.505,29.5224,29.4789,29.5137,11786.0
2020-12-18 11:10:00,33.97,33.97,33.89,33.93,17233.0,29.5137,29.5137,29.4442,29.4789,17233.0
2020-12-18 11:20:00,33.94,33.99,33.93,33.96,10721.0,29.4876,29.5311,29.4789,29.505,10721.0
2020-12-18 11:30:00,33.96,33.96,33.93,33.95,10558.0,29.505,29.505,29.4789,29.4963,10558.0
2020-12-18 11:40:00,33.94,33.94,33.86,33.89,12061.0,29.4876,29.4876,29.4181,29.4442,12061.0
2020-12-18 11:50:00,33.89,33.97,33.89,33.95,6258.0,29.4442,29.5137,29.4442,29.4963,6258.0
2020-12-18 12:00:00,33.95,33.99,33.92,33.93,13250.0,29.4963,29.5311,29.4702,29.4789,13250.0
2020-12-18 12:10:00,33.93,33.98,33.92,33.97,9247.0,29.4789,29.5224,29.4702,29.5137,9247.0
2020-12-18 12:20:00,33.96,33.98,33.92,33.95,12913.0,29.505,29.5224,29.4702,29.4963,12913.0
2020-12-18 12:30:00,33.96,33.98,33.93,33.98,8018.0,29.505,29.5224,29.4789,29.5224,8018.0
2020-12-18 12:40:00,33.98,33.99,33.91,33.92,15588.0,29.5224,29.5311,29.4615,29.4702,15588.0
2020-12-18 12:50:00,33.93,33.95,33.9,33.93,13145.0,29.4789,29.4963,29.4529,29.4789,13145.0
2020-12-18 13:00:00,33.93,33.94,33.88,33.92,14561.0,29.4789,29.4876,29.4355,29.4702,14561.0
2020-12-18 13:10:00,33.92,33.95,33.9,33.94,8020.0,29.4702,29.4963,29.4529,29.4876,8020.0
2020-12-18 13:20:00,33.94,33.96,33.9,33.95,18530.0,29.4876,29.505,29.4529,29.4963,18530.0
2020-12-18 13:30:00,33.95,33.97,33.93,33.96,17254.0,29.4963,29.5137,29.4789,29.505,17254.0
2020-12-18 13:40:00,33.95,33.98,33.94,33.98,10763.0,29.4963,29.5224,29.4876,29.5224,10763.0
2020-12-18 13:50:00,33.97,34.0,33.93,33.97,19880.0,29.5137,29.5397,29.4789,29.5137,19880.0
2020-12-18 14:00:00,33.98,33.98,33.89,33.9,24707.0,29.5224,29.5224,29.4442,29.4529,24707.0
2020-12-18 14:10:00,33.9,33.91,33.87,33.91,22890.0,29.4529,29.4615,29.4268,29.4615,22890.0
2020-12-18 14:20:00,33.91,33.93,33.87,33.91,32082.0,29.4615,29.4789,29.4268,29.4615,32082.0
2020-12-18 14:30:00,33.92,33.94,33.87,33.9,12366.0,29.4702,29.4876,29.4268,29.4529,12366.0
2020-12-18 14:40:00,33.9,33.94,33.87,33.92,52592.0,29.4529,29.4876,29.4268,29.4702,52592.0
2020-12-18 14:50:00,33.91,33.91,33.87,33.88,73511.0,29.4615,29.4615,29.4268,29.4355,73511.0
2020-12-18 15:00:00,33.88,33.92,33.87,33.91,39570.0,29.4355,29.4702,29.4268,29.4615,39570.0
2020-12-18 15:10:00,33.9,33.96,33.87,33.92,45461.0,29.4529,29.505,29.4268,29.4702,45461.0
2020-12-18 15:20:00,33.93,33.94,33.87,33.88,30556.0,29.4789,29.4876,29.4268,29.4355,30556.0
2020-12-18 15:30:00,33.88,33.9,33.78,33.8,65239.0,29.4355,29.4529,29.3486,29.366,65239.0
2020-12-18 15:40:00,33.8,33.85,33.74,33.84,89787.0,29.366,29.4094,29.3138,29.4007,89787.0
2020-12-18 15:50:00,33.85,33.95,33.78,33.79,412731.0,29.4094,29.4963,29.3486,29.3573,412731.0
2020-12-21 09:30:00,33.3,33.5,33.2,33.31,66600.0,28.9316,29.1053,28.8447,28.9403,66600.0
2020-12-21 09:40:00,33.31,33.34,33.19,33.24,28745.0,28.9403,28.9663,28.836,28.8794,28745.0
2020-12-21 09:50:00,33.25,33.29,33.21,33.23,53054.0,28.8881,28.9229,28.8534,28.8707,53054.0
2020-12-21 10:00:00,33.23,33.25,33.09,33.22,95209.0,28.8707,28.8881,28.7491,28.8621,95209.0
2020-12-21 10:10:00,33.19,33.31,33.18,33.26,46579.0,28.836,28.9403,28.8273,28.8968,46579.0
2020-12-21 10:20:00,33.26,33.32,33.18,33.28,61644.0,28.8968,28.9489,28.8273,28.9142,61644.0
2020-12-21 10:30:00,33.28,33.53,33.26,33.53,54257.0,28.9142,29.1314,28.8968,29.1314,54257.0
2020-12-21 10:40:00,33.54,33.55,33.39,33.4,40560.0,29.1401,29.1488,29.0098,29.0184,40560.0
2020-12-21 10:50:00,33.43,33.47,33.32,33.33,36218.0,29.0445,29.0793,28.9489,28.9576,36218.0
2020-12-21 11:00:00,33.33,33.45,33.32,33.45,26578.0,28.9576,29.0619,28.9489,29.0619,26578.0
2020-12-21 11:10:00,33.45,33.49,33.37,33.39,19395.0,29.0619,29.0966,28.9924,29.0098,19395.0
2020-12-21 11:20:00,33.37,33.39,33.34,33.35,32715.0,28.9924,29.0098,28.9663,28.975,32715.0
2020-12-21 11:30:00,33.35,33.37,33.33,33.37,75672.0,28.975,28.9924,28.9576,28.9924,75672.0
2020-12-21 11:40:00,33.37,33.43,33.34,33.41,21553.0,28.9924,29.0445,28.9663,29.0271,21553.0
2020-12-21 11:50:00,33.41,33.45,33.39,33.39,11089.0,29.0271,29.0619,29.0098,29.0098,11089.0
2020-12-21 12:00:00,33.4,33.48,33.38,33.47,13636.0,29.0184,29.088,29.0011,29.0793,13636.0
2020-12-21 12:10:00,33.47,33.56,33.46,33.53,18072.0,29.0793,29.1575,29.0706,29.1314,18072.0
2020-12-21 12:20:00,33.54,33.54,33.47,33.53,12964.0,29.1401,29.1401,29.0793,29.1314,12964.0
2020-12-21 12:30:00,33.53,33.57,33.53,33.55,12387.0,29.1314,29.1661,29.1314,29.1488,12387.0
2020-12-21 12:40:00,33.54,33.54,33.47,33.51,13555.0,29.1401,29.1401,29.0793,29.114,13555.0
2020-12-21 12:50:00,33.51,33.55,33.5,33.51,17571.0,29.114,29.1488,29.1053,29.114,17571.0
2020-12-21 13:00:00,33.51,33.51,33.47,33.48,32984.0,29.114,29.114,29.0793,29.088,32984.0
2020-12-21 13:10:00,33.48,33.49,33.44,33.46,72679.0,29.088,29.0966,29.0532,29.0706,72679.0
2020-12-21 13:20:00,33.44,33.53,33.44,33.52,29416.0,29.0532,29.1314,29.0532,29.1227,29416.0
2020-12-21 13:30:00,33.52,33.57,33.52,33.57,11704.0,29.1227,29.1661,29.1227,29.1661,11704.0
2020-12-21 13:40:00,33.57,33.62,33.53,33.54,19813.0,29.1661,29.2096,29.1314,29.1401,19813.0
2020-12-21 13:50:00,33.55,33.55,33.51,33.55,18989.0,29.1488,29.1488,29.114,29.1488,18989.0
2020-12-21 14:00:00,33.55,33.55,33.51,33.54,18925.0,29.1488,29.1488,29.114,29.1401,18925.0
2020-12-21 14:10:00,33.54,33.58,33.52,33.57,16211.0,29.1401,29.1748,29.1227,29.1661,16211.0
2020-12-21 14:20:00,33.58,33.63,33.54,33.55,14643.0,29.1748,29.2183,29.1401,29.1488,14643.0
2020-12-21 14:30:00,33.55,33.56,33.51,33.54,31839.0,29.1488,29.1575,29.114,29.1401,31839.0
2020-12-21 14:40:00,33.53,33.55,33.51,33.53,29077.0,29.1314,29.1488,29.114,29.1314,29077.0
2020-12-21 14:50:00,33.53,33.6,33.52,33.54,15671.0,29.1314,29.1922,29.1227,29.1401,15671.0
2020-12-21 15:00:00,33.54,33.55,33.5,33.52,41982.0,29.1401,29.1488,29.1053,29.1227,41982.0
2020-12-21 15:10:00,33.52,33.55,33.5,33.52,54103.0,29.1227,29.1488,29.1053,29.1227,54103.0
2020-12-21 15:20:00,33.52,33.6,33.5,33.59,30424.0,29.1227,29.1922,29.1053,29.1835,30424.0
2020-12-21 15:30:00,33.6,33.6,33.5,33.59,48327.0,29.1922,29.1922,29.1053,29.1835,48327.0
2020-12-21 15:40:00,33.59,33.63,33.57,33.59,72111.0,29.1835,29.2183,29.1661,29.1835,72111.0
2020-12-21 15:50:00,33.6,33.71,33.53,33.69,225840.0,29.1922,29.2878,29.1314,29.2704,225840.0
2020-12-22 09:30:00,33.71,33.84,33.65,33.81,33872.0,29.2878,29.4007,29.2357,29.3747,33872.0
2020-12-22 09:40:00,33.82,33.98,33.73,33.88,26031.0,29.3834,29.5224,29.3052,29.4355,26031.0
2020-12-22 09:50:00,33.9,33.96,33.86,33.86,19838.0,29.4529,29.505,29.4181,29.4181,19838.0
2020-12-22 10:00:00,33.85,34.01,33.85,33.98,14650.0,29.4094,29.5484,29.4094,29.5224,14650.0
2020-12-22 10:10:00,33.99,34.07,33.95,34.07,14785.0,29.5311,29.6006,29.4963,29.6006,14785.0
2020-12-22 10:20:00,34.07,34.2,34.05,34.17,15002.0,29.6006,29.7135,29.5832,29.6874,15002.0
2020-12-22 10:30:00,34.18,34.19,34.15,34.18,14846.0,29.6961,29.7048,29.6701,29.6961,14846.0
2020-12-22 10:40:00,34.16,34.28,34.15,34.25,15563.0,29.6787,29.783,29.6701,29.7569,15563.0
2020-12-22 10:50:00,34.25,34.29,34.21,34.29,18768.0,29.7569,29.7917,29.7222,29.7917,18768.0
2020-12-22 11:00:00,34.29,34.36,34.27,34.36,31988.0,29.7917,29.8525,29.7743,29.8525,31988.0
2020-12-22 11:10:00,34.35,34.4,34.33,34.4,35415.0,29.8438,29.8873,29.8264,29.8873,35415.0
2020-12-22 11:20:00,34.4,34.44,34.32,34.41,22799.0,29.8873,29.922,29.8178,29.896,22799.0
2020-12-22 11:30:00,34.41,34.52,34.41,34.48,19854.0,29.896,29.9915,29.896,29.9568,19854.0
2020-12-22 11:40:00,34.49,34.49,34.38,34.38,14024.0,29.9655,29.9655,29.8699,29.8699,14024.0
2020-12-22 11:50:00,34.39,34.44,34.37,34.43,10003.0,29.8786,29.922,29.8612,29.9133,10003.0
2020-12-22 12:00:00,34.42,34.42,34.38,34.4,10202.0,29.9046,29.9046,29.8699,29.8873,10202.0
2020-12-22 12:10:00,34.4,34.44,34.39,34.44,17723.0,29.8873,29.922,29.8786,29.922,17723.0
2020-12-22 12:20:00,34.43,34.47,34.4,34.41,15863.0,29.9133,29.9481,29.8873,29.896,15863.0
2020-12-22 12:30:00,34.41,34.42,34.33,34.4,10143.0,29.896,29.9046,29.8264,29.8873,10143.0
2020-12-22 12:40:00,34.4,34.43,34.39,34.4,11630.0,29.8873,29.9133,29.8786,29.8873,11630.0
2020-12-22 12:50:00,34.4,34.4,34.34,34.35,8805.0,29.8873,29.8873,29.8351,29.8438,8805.0
2020-12-22 13:00:00,34.36,34.38,34.35,34.37,8403.0,29.8525,29.8699,29.8438,29.8612,8403.0
2020-12-22 13:10:00,34.38,34.42,34.38,34.4,14351.0,29.8699,29.9046,29.8699,29.8873,14351.0
2020-12-22 13:20:00,34.4,34.41,34.37,34.4,9093.0,29.8873,29.896,29.8612,29.8873,9093.0
2020-12-22 13:30:00,34.4,34.42,34.38,34.4,10996.0,29.8873,29.9046,29.8699,29.8873,10996.0
2020-12-22 13:40:00,34.4,34.42,34.37,34.41,8944.0,29.8873,29.9046,29.8612,29.896,8944.0
2020-12-22 13:50:00,34.41,34.44,34.39,34.41,15203.0,29.896,29.922,29.8786,29.896,15203.0
2020-12-22 14:00:00,34.4,34.4,34.35,34.38,8846.0,29.8873,29.8873,29.8438,29.8699,8846.0
2020-12-22 14:10:00,34.38,34.38,34.33,34.34,13942.0,29.8699,29.8699,29.8264,29.8351,13942.0
2020-12-22 14:20:00,34.34,34.36,34.26,34.27,14137.0,29.8351,29.8525,29.7656,29.7743,14137.0
2020-12-22 14:30:00,34.26,34.26,34.22,34.23,22866.0,29.7656,29.7656,29.7309,29.7396,22866.0
2020-12-22 14:40:00,34.25,34.4,34.25,34.37,12788.0,29.7569,29.8873,29.7569,29.8612,12788.0
2020-12-22 14:50:00,34.37,34.43,34.37,34.41,17898.0,29.8612,29.9133,29.8612,29.896,17898.0
2020-12-22 15:00:00,34.42,34.46,34.41,34.44,22870.0,29.9046,29.9394,29.896,29.922,22870.0
2020-12-22 15:10:00,34.44,34.47,34.38,34.39,32078.0,29.922,29.9481,29.8699,29.8786,32078.0
2020-12-22 15:20:00,34.38,34.47,34.35,34.41,46223.0,29.8699,29.9481,29.8438,29.896,46223.0
2020-12-22 15:30:00,34.41,34.47,34.39,34.45,51079.0,29.896,29.9481,29.8786,29.9307,51079.0
2020-12-22 15:40:00,34.45,34.54,34.45,34.49,87412.0,29.9307,30.0089,29.9307,29.9655,87412.0
2020-12-22 15:50:00,34.49,34.55,34.46,34.55,305715.0,29.9655,30.0176,29.9394,30.0176,305715.0
2020-12-23 09:30:00,34.78,35.2,34.77,35.12,71377.0,30.2174,30.5823,30.2087,30.5128,71377.0
2020-12-23 09:40:00,35.1,35.26,35.07,35.17,26011.0,30.4954,30.6344,30.4694,30.5563,26011.0
2020-12-23 09:50:00,35.18,35.22,35.08,35.19,18919.0,30.5649,30.5997,30.4781,30.5736,18919.0
2020-12-23 10:00:00,35.2,35.29,35.17,35.2,20359.0,30.5823,30.6605,30.5563,30.5823,20359.0
2020-12-23 10:10:00,35.2,35.24,35.13,35.18,18433.0,30.5823,30.6171,30.5215,30.5649,18433.0
2020-12-23 10:20:00,35.2,35.22,35.15,35.2,12622.0,30.5823,30.5997,30.5389,30.5823,12622.0
2020-12-23 10:30:00,35.2,35.23,35.09,35.21,26278.0,30.5823,30.6084,30.4867,30.591,26278.0
2020-12-23 10:40:00,35.21,35.24,35.17,35.24,15892.0,30.591,30.6171,30.5563,30.6171,15892.0
2020-12-23 10:50:00,35.25,35.3,35.23,35.25,14821.0,30.6258,30.6692,30.6084,30.6258,14821.0
2020-12-23 11:00:00,35.25,35.26,35.19,35.21,11371.0,30.6258,30.6344,30.5736,30.591,11371.0
2020-12-23 11:10:00,35.22,35.24,35.15,35.23,20980.0,30.5997,30.6171,30.5389,30.6084,20980.0
2020-12-23 11:20:00,35.22,35.23,35.1,35.12,25583.0,30.5997,30.6084,30.4954,30.5128,25583.0
2020-12-23 11:30:00,35.12,35.14,35.01,35.02,15473.0,30.5128,30.5302,30.4172,30.4259,15473.0
2020-12-23 11:40:00,35.02,35.08,35.01,35.06,11650.0,30.4259,30.4781,30.4172,30.4607,11650.0
2020-12-23 11:50:00,35.06,35.1,35.05,35.08,14796.0,30.4607,30.4954,30.452,30.4781,14796.0
2020-12-23 12:00:00,35.09,35.21,35.08,35.21,16889.0,30.4867,30.591,30.4781,30.591,16889.0
2020-12-23 12:10:00,35.21,35.22,35.18,35.2,10844.0,30.591,30.5997,30.5649,30.5823,10844.0
2020-12-23 12:20:00,35.2,35.23,35.17,35.21,13246.0,30.5823,30.6084,30.5563,30.591,13246.0
2020-12-23 12:30:00,35.22,35.25,35.2,35.23,7642.0,30.5997,30.6258,30.5823,30.6084,7642.0
2020-12-23 12:40:00,35.23,35.38,35.22,35.36,40719.0,30.6084,30.7387,30.5997,30.7213,40719.0
2020-12-23 12:50:00,35.36,35.42,35.34,35.34,42683.0,30.7213,30.7735,30.704,30.704,42683.0
2020-12-23 13:00:00,35.33,35.44,35.32,35.37,33643.0,30.6953,30.7908,30.6866,30.73,33643.0
2020-12-23 13:10:00,35.37,35.46,35.34,35.35,24813.0,30.73,30.8082,30.704,30.7126,24813.0
2020-12-23 13:20:00,35.33,35.46,35.33,35.45,37070.0,30.6953,30.8082,30.6953,30.7995,37070.0
2020-12-23 13:30:00,35.44,35.44,35.38,35.38,14115.0,30.7908,30.7908,30.7387,30.7387,14115.0
2020-12-23 13:40:00,35.38,35.38,35.29,35.29,12151.0,30.7387,30.7387,30.6605,30.6605,12151.0
2020-12-23 13:50:00,35.29,35.35,35.27,35.35,22652.0,30.6605,30.7126,30.6431,30.7126,22652.0
2020-12-23 14:00:00,35.35,35.38,35.34,35.38,11719.0,30.7126,30.7387,30.704,30.7387,11719.0
2020-12-23 14:10:00,35.37,35.45,35.37,35.45,21898.0,30.73,30.7995,30.73,30.7995,21898.0
2020-12-23 14:20:00,35.45,35.49,35.43,35.49,27423.0,30.7995,30.8343,30.7821,30.8343,27423.0
2020-12-23 14:30:00,35.48,35.51,35.46,35.48,22571.0,30.8256,30.8517,30.8082,30.8256,22571.0
2020-12-23 14:40:00,35.49,35.52,35.48,35.5,18460.0,30.8343,30.8603,30.8256,30.843,18460.0
2020-12-23 14:50:00,35.5,35.5,35.36,35.36,23665.0,30.843,30.843,30.7213,30.7213,23665.0
2020-12-23 15:00:00,35.37,35.42,35.33,35.41,21904.0,30.73,30.7735,30.6953,30.7648,21904.0
2020-12-23 15:10:00,35.43,35.47,35.42,35.45,28755.0,30.7821,30.8169,30.7735,30.7995,28755.0
2020-12-23 15:20:00,35.44,35.44,35.33,35.36,79269.0,30.7908,30.7908,30.6953,30.7213,79269.0
2020-12-23 15:30:00,35.35,35.47,35.35,35.45,115934.0,30.7126,30.8169,30.7126,30.7995,115934.0
2020-12-23 15:40:00,35.45,35.55,35.45,35.52,68319.0,30.7995,30.8864,30.7995,30.8603,68319.0
2020-12-23 15:50:00,35.52,35.52,35.33,35.33,229050.0,30.8603,30.8603,30.6953,30.6953,229050.0
2020-12-24 09:30:00,35.29,35.29,34.97,35.02,33667.0,30.6605,30.6605,30.3825,30.4259,33667.0
2020-12-24 09:40:00,34.99,35.13,34.95,34.98,15547.0,30.3999,30.5215,30.3651,30.3912,15547.0
2020-12-24 09:50:00,35.01,35.02,34.92,34.94,15366.0,30.4172,30.4259,30.339,30.3564,15366.0
2020-12-24 10:00:00,34.95,34.96,34.86,34.9,23200.0,30.3651,30.3738,30.2869,30.3217,23200.0
2020-12-24 10:10:00,34.9,34.96,34.88,34.92,12669.0,30.3217,30.3738,30.3043,30.339,12669.0
2020-12-24 10:20:00,34.94,34.97,34.81,34.85,20916.0,30.3564,30.3825,30.2435,30.2782,20916.0
2020-12-24 10:30:00,34.84,34.84,34.75,34.76,15779.0,30.2695,30.2695,30.1914,30.2,15779.0
2020-12-24 10:40:00,34.76,34.78,34.72,34.78,17879.0,30.2,30.2174,30.1653,30.2174,17879.0
2020-12-24 10:50:00,34.78,34.87,34.77,34.87,13462.0,30.2174,30.2956,30.2087,30.2956,13462.0
2020-12-24 11:00:00,34.86,34.86,34.78,34.79,11809.0,30.2869,30.2869,30.2174,30.2261,11809.0
2020-12-24 11:10:00,34.8,34.82,34.73,34.75,22665.0,30.2348,30.2522,30.174,30.1914,22665.0
2020-12-24 11:20:00,34.74,34.79,34.7,34.7,16478.0,30.1827,30.2261,30.1479,30.1479,16478.0
2020-12-24 11:30:00,34.71,34.78,34.66,34.77,27141.0,30.1566,30.2174,30.1132,30.2087,27141.0
2020-12-24 11:40:00,34.77,34.78,34.72,34.77,14723.0,30.2087,30.2174,30.1653,30.2087,14723.0
2020-12-24 11:50:00,34.77,34.82,34.74,34.82,20343.0,30.2087,30.2522,30.1827,30.2522,20343.0
2020-12-24 12:00:00,34.81,34.9,34.81,34.89,16429.0,30.2435,30.3217,30.2435,30.313,16429.0
2020-12-24 12:10:00,34.89,34.94,34.89,34.94,11486.0,30.313,30.3564,30.313,30.3564,11486.0
2020-12-24 12:20:00,34.94,34.95,34.87,34.9,13375.0,30.3564,30.3651,30.2956,30.3217,13375.0
2020-12-24 12:30:00,34.91,34.94,34.89,34.89,16602.0,30.3304,30.3564,30.313,30.313,16602.0
2020-12-24 12:40:00,34.89,34.95,34.88,34.95,17984.0,30.313,30.3651,30.3043,30.3651,17984.0
2020-12-24 12:50:00,34.96,35.1,34.96,35.07,118935.0,30.3738,30.4954,30.3738,30.4694,118935.0
2020-12-28 09:30:00,35.41,35.45,35.25,35.29,26345.0,30.7648,30.7995,30.6258,30.6605,26345.0
2020-12-28 09:40:00,35.26,35.54,35.25,35.48,30120.0,30.6344,30.8777,30.6258,30.8256,30120.0
2020-12-28 09:50:00,35.47,35.55,35.43,35.5,8462.0,30.8169,30.8864,30.7821,30.843,8462.0
2020-12-28 10:00:00,35.5,35.62,35.43,35.62,11475.0,30.843,30.9472,30.7821,30.9472,11475.0
2020-12-28 10:10:00,35.62,35.75,35.55,35.73,26933.0,30.9472,31.0602,30.8864,31.0428,26933.0
2020-12-28 10:20:00,35.72,35.75,35.63,35.63,21226.0,31.0341,31.0602,30.9559,30.9559,21226.0
2020-12-28 10:30:00,35.63,35.63,35.53,35.53,20376.0,30.9559,30.9559,30.869,30.869,20376.0
2020-12-28 10:40:00,35.52,35.58,35.52,35.53,13780.0,30.8603,30.9125,30.8603,30.869,13780.0
2020-12-28 10:50:00,35.55,35.55,35.4,35.4,19864.0,30.8864,30.8864,30.7561,30.7561,19864.0
2020-12-28 11:00:00,35.38,35.43,35.37,35.41,22916.0,30.7387,30.7821,30.73,30.7648,22916.0
2020-12-28 11:10:00,35.42,35.44,35.36,35.41,15882.0,30.7735,30.7908,30.7213,30.7648,15882.0
2020-12-28 11:20:00,35.42,35.44,35.36,35.39,11506.0,30.7735,30.7908,30.7213,30.7474,11506.0
2020-12-28 11:30:00,35.39,35.42,35.35,35.4,15023.0,30.7474,30.7735,30.7126,30.7561,15023.0
2020-12-28 11:40:00,35.42,35.46,35.39,35.46,11128.0,30.7735,30.8082,30.7474,30.8082,11128.0
2020-12-28 11:50:00,35.45,35.48,35.41,35.42,11422.0,30.7995,30.8256,30.7648,30.7735,11422.0
2020-12-28 12:00:00,35.43,35.46,35.42,35.45,5450.0,30.7821,30.8082,30.7735,30.7995,5450.0
2020-12-28 12:10:00,35.46,35.47,35.36,35.39,17619.0,30.8082,30.8169,30.7213,30.7474,17619.0
2020-12-28 12:20:00,35.37,35.38,35.33,35.35,12108.0,30.73,30.7387,30.6953,30.7126,12108.0
2020-12-28 12:30:00,35.36,35.4,35.35,35.38,7163.0,30.7213,30.7561,30.7126,30.7387,7163.0
2020-12-28 12:40:00,35.39,35.48,35.39,35.46,13202.0,30.7474,30.8256,30.7474,30.8082,13202.0
2020-12-28 12:50:00,35.47,35.47,35.44,35.45,22388.0,30.8169,30.8169,30.7908,30.7995,22388.0
2020-12-28 13:00:00,35.44,35.44,35.4,35.4,7522.0,30.7908,30.7908,30.7561,30.7561,7522.0
2020-12-28 13:10:00,35.4,35.44,35.37,35.38,8328.0,30.7561,30.7908,30.73,30.7387,8328.0
2020-12-28 13:20:00,35.38,35.39,35.29,35.3,9062.0,30.7387,30.7474,30.6605,30.6692,9062.0
2020-12-28 13:30:00,35.3,35.33,35.27,35.33,7697.0,30.6692,30.6953,30.6431,30.6953,7697.0
2020-12-28 13:40:00,35.33,35.36,35.33,35.34,8787.0,30.6953,30.7213,30.6953,30.704,8787.0
2020-12-28 13:50:00,35.34,35.39,35.33,35.39,15699.0,30.704,30.7474,30.6953,30.7474,15699.0
2020-12-28 14:00:00,35.38,35.48,35.38,35.42,7733.0,30.7387,30.8256,30.7387,30.7735,7733.0
2020-12-28 14:10:00,35.42,35.47,35.41,35.43,10530.0,30.7735,30.8169,30.7648,30.7821,10530.0
2020-12-28 14:20:00,35.43,35.43,35.35,35.37,10446.0,30.7821,30.7821,30.7126,30.73,10446.0
2020-12-28 14:30:00,35.38,35.4,35.33,35.36,8365.0,30.7387,30.7561,30.6953,30.7213,8365.0
2020-12-28 14:40:00,35.36,35.37,35.33,35.36,11085.0,30.7213,30.73,30.6953,30.7213,11085.0
2020-12-28 14:50:00,35.35,35.38,35.28,35.29,16377.0,30.7126,30.7387,30.6518,30.6605,16377.0
2020-12-28 15:00:00,35.28,35.28,35.23,35.23,20435.0,30.6518,30.6518,30.6084,30.6084,20435.0
2020-12-28 15:10:00,35.23,35.27,35.21,35.22,17585.0,30.6084,30.6431,30.591,30.5997,17585.0
2020-12-28 15:20:00,35.22,35.25,35.19,35.23,18661.0,30.5997,30.6258,30.5736,30.6084,18661.0
2020-12-28 15:30:00,35.23,35.26,35.19,35.23,26096.0,30.6084,30.6344,30.5736,30.6084,26096.0
2020-12-28 15:40:00,35.24,35.25,35.14,35.18,43970.0,30.6171,30.6258,30.5302,30.5649,43970.0
2020-12-28 15:50:00,35.17,35.28,35.14,35.24,138877.0,30.5563,30.6518,30.5302,30.6171,138877.0
2020-12-29 09:30:00,35.42,35.67,35.38,35.42,29255.0,30.7735,30.9907,30.7387,30.7735,29255.0
2020-12-29 09:40:00,35.4,35.46,35.37,35.37,7732.0,30.7561,30.8082,30.73,30.73,7732.0
2020-12-29 09:50:00,35.35,35.35,35.15,35.19,24674.0,30.7126,30.7126,30.5389,30.5736,24674.0
2020-12-29 10:00:00,35.21,35.32,35.19,35.24,22580.0,30.591,30.6866,30.5736,30.6171,22580.0
2020-12-29 10:10:00,35.23,35.31,35.17,35.25,26791.0,30.6084,30.6779,30.5563,30.6258,26791.0
2020-12-29 10:20:00,35.22,35.27,35.19,35.19,18355.0,30.5997,30.6431,30.5736,30.5736,18355.0
2020-12-29 10:30:00,35.19,35.29,35.17,35.27,17127.0,30.5736,30.6605,30.5563,30.6431,17127.0
2020-12-29 10:40:00,35.26,35.32,35.24,35.32,12640.0,30.6344,30.6866,30.6171,30.6866,12640.0
2020-12-29 10:50:00,35.32,35.33,35.26,35.33,13835.0,30.6866,30.6953,30.6344,30.6953,13835.0
2020-12-29 11:00:00,35.33,35.4,35.3,35.4,16666.0,30.6953,30.7561,30.6692,30.7561,16666.0
2020-12-29 11:10:00,35.39,35.46,35.39,35.39,18450.0,30.7474,30.8082,30.7474,30.7474,18450.0
2020-12-29 11:20:00,35.39,35.4,35.32,35.36,11071.0,30.7474,30.7561,30.6866,30.7213,11071.0
2020-12-29 11:30:00,35.38,35.41,35.35,35.38,7467.0,30.7387,30.7648,30.7126,30.7387,7467.0
2020-12-29 11:40:00,35.37,35.43,35.37,35.42,9259.0,30.73,30.7821,30.73,30.7735,9259.0
2020-12-29 11:50:00,35.42,35.45,35.37,35.41,6063.0,30.7735,30.7995,30.73,30.7648,6063.0
2020-12-29 12:00:00,35.41,35.5,35.4,35.48,14752.0,30.7648,30.843,30.7561,30.8256,14752.0
2020-12-29 12:10:00,35.48,35.49,35.42,35.48,7200.0,30.8256,30.8343,30.7735,30.8256,7200.0
2020-12-29 12:20:00,35.48,35.48,35.38,35.38,12109.0,30.8256,30.8256,30.7387,30.7387,12109.0
2020-12-29 12:30:00,35.39,35.39,35.33,35.37,13088.0,30.7474,30.7474,30.6953,30.73,13088.0
2020-12-29 12:40:00,35.38,35.41,35.33,35.33,9907.0,30.7387,30.7648,30.6953,30.6953,9907.0
2020-12-29 12:50:00,35.34,35.37,35.31,35.34,17085.0,30.704,30.73,30.6779,30.704,17085.0
2020-12-29 13:00:00,35.33,35.38,35.3,35.36,32609.0,30.6953,30.7387,30.6692,30.7213,32609.0
2020-12-29 13:10:00,35.37,35.41,35.34,35.41,11087.0,30.73,30.7648,30.704,30.7648,11087.0
2020-12-29 13:20:00,35.4,35.46,35.39,35.46,9376.0,30.7561,30.8082,30.7474,30.8082,9376.0
2020-12-29 13:30:00,35.45,35.45,35.39,35.41,8150.0,30.7995,30.7995,30.7474,30.7648,8150.0
2020-12-29 13:40:00,35.4,35.41,35.37,35.41,11159.0,30.7561,30.7648,30.73,30.7648,11159.0
2020-12-29 13:50:00,35.41,35.43,35.4,35.43,8319.0,30.7648,30.7821,30.7561,30.7821,8319.0
2020-12-29 14:00:00,35.43,35.44,35.37,35.37,10163.0,30.7821,30.7908,30.73,30.73,10163.0
2020-12-29 14:10:00,35.37,35.38,35.33,35.35,10319.0,30.73,30.7387,30.6953,30.7126,10319.0
2020-12-29 14:20:00,35.34,35.37,35.33,35.37,16346.0,30.704,30.73,30.6953,30.73,16346.0
2020-12-29 14:30:00,35.37,35.39,35.35,35.39,9447.0,30.73,30.7474,30.7126,30.7474,9447.0
2020-12-29 14:40:00,35.39,35.41,35.37,35.39,14640.0,30.7474,30.7648,30.73,30.7474,14640.0
2020-12-29 14:50:00,35.39,35.42,35.37,35.4,19250.0,30.7474,30.7735,30.73,30.7561,19250.0
2020-12-29 15:00:00,35.4,35.48,35.39,35.48,22576.0,30.7561,30.8256,30.7474,30.8256,22576.0
2020-12-29 15:10:00,35.48,35.54,35.48,35.51,19353.0,30.8256,30.8777,30.8256,30.8517,19353.0
2020-12-29 15:20:00,35.52,35.55,35.5,35.54,13179.0,30.8603,30.8864,30.843,30.8777,13179.0
2020-12-29 15:30:00,35.53,35.58,35.52,35.55,33486.0,30.869,30.9125,30.8603,30.8864,33486.0
2020-12-29 15:40:00,35.54,35.61,35.51,35.55,79421.0,30.8777,30.9385,30.8517,30.8864,79421.0
2020-12-29 15:50:00,35.54,35.61,35.48,35.55,241112.0,30.8777,30.9385,30.8256,30.8864,241112.0
2020-12-30 09:30:00,35.63,36.04,35.56,36.04,58826.0,30.9559,31.3121,30.8951,31.3121,58826.0
2020-12-30 09:40:00,36.04,36.22,36.04,36.18,20735.0,31.3121,31.4685,31.3121,31.4338,20735.0
2020-12-30 09:50:00,36.16,36.21,36.14,36.18,38446.0,31.4164,31.4598,31.399,31.4338,38446.0
2020-12-30 10:00:00,36.19,36.36,36.18,36.36,54031.0,31.4424,31.5901,31.4338,31.5901,54031.0
2020-12-30 10:10:00,36.36,36.46,36.33,36.44,59460.0,31.5901,31.677,31.5641,31.6596,59460.0
2020-12-30 10:20:00,36.43,36.46,36.35,36.38,39799.0,31.651,31.677,31.5815,31.6075,39799.0
2020-12-30 10:30:00,36.38,36.53,36.35,36.51,36136.0,31.6075,31.7378,31.5815,31.7205,36136.0
2020-12-30 10:40:00,36.51,36.57,36.46,36.51,25880.0,31.7205,31.7726,31.677,31.7205,25880.0
2020-12-30 10:50:00,36.5,36.6,36.49,36.57,16478.0,31.7118,31.7987,31.7031,31.7726,16478.0
2020-12-30 11:00:00,36.56,36.6,36.54,36.54,12215.0,31.7639,31.7987,31.7465,31.7465,12215.0
2020-12-30 11:10:00,36.53,36.6,36.53,36.59,20431.0,31.7378,31.7987,31.7378,31.79,20431.0
2020-12-30 11:20:00,36.59,36.59,36.46,36.51,20606.0,31.79,31.79,31.677,31.7205,20606.0
2020-12-30 11:30:00,36.51,36.54,36.44,36.5,16962.0,31.7205,31.7465,31.6596,31.7118,16962.0
2020-12-30 11:40:00,36.49,36.59,36.47,36.58,18903.0,31.7031,31.79,31.6857,31.7813,18903.0
2020-12-30 11:50:00,36.58,36.64,36.56,36.63,27522.0,31.7813,31.8334,31.7639,31.8247,27522.0
2020-12-30 12:00:00,36.63,36.65,36.6,36.64,19014.0,31.8247,31.8421,31.7987,31.8334,19014.0
2020-12-30 12:10:00,36.64,36.67,36.63,36.66,16425.0,31.8334,31.8595,31.8247,31.8508,16425.0
2020-12-30 12:20:00,36.66,36.67,36.62,36.64,22113.0,31.8508,31.8595,31.816,31.8334,22113.0
2020-12-30 12:30:00,36.64,36.64,36.59,36.61,36399.0,31.8334,31.8334,31.79,31.8073,36399.0
2020-12-30 12:40:00,36.61,36.62,36.57,36.58,15879.0,31.8073,31.816,31.7726,31.7813,15879.0
2020-12-30 12:50:00,36.58,36.59,36.52,36.57,18199.0,31.7813,31.79,31.7292,31.7726,18199.0
2020-12-30 13:00:00,36.57,36.58,36.52,36.58,18151.0,31.7726,31.7813,31.7292,31.7813,18151.0
2020-12-30 13:10:00,36.59,36.6,36.57,36.58,16488.0,31.79,31.7987,31.7726,31.7813,16488.0
2020-12-30 13:20:00,36.57,36.58,36.51,36.53,19507.0,31.7726,31.7813,31.7205,31.7378,19507.0
2020-12-30 13:30:00,36.54,36.54,36.49,36.52,17513.0,31.7465,31.7465,31.7031,31.7292,17513.0
2020-12-30 13:40:00,36.52,36.53,36.47,36.5,17612.0,31.7292,31.7378,31.6857,31.7118,17612.0
2020-12-30 13:50:00,36.5,36.52,36.48,36.49,14578.0,31.7118,31.7292,31.6944,31.7031,14578.0
2020-12-30 14:00:00,36.49,36.51,36.44,36.48,20481.0,31.7031,31.7205,31.6596,31.6944,20481.0
2020-12-30 14:10:00,36.48,36.49,36.39,36.41,13094.0,31.6944,31.7031,31.6162,31.6336,13094.0
2020-12-30 14:20:00,36.41,36.42,36.38,36.4,20135.0,31.6336,31.6423,31.6075,31.6249,20135.0
2020-12-30 14:30:00,36.4,36.42,36.38,36.39,14149.0,31.6249,31.6423,31.6075,31.6162,14149.0
2020-12-30 14:40:00,36.39,36.46,36.36,36.45,26953.0,31.6162,31.677,31.5901,31.6683,26953.0
2020-12-30 14:50:00,36.45,36.45,36.38,36.4,22873.0,31.6683,31.6683,31.6075,31.6249,22873.0
2020-12-30 15:00:00,36.4,36.5,36.38,36.5,29048.0,31.6249,31.7118,31.6075,31.7118,29048.0
2020-12-30 15:10:00,36.5,36.51,36.45,36.45,16861.0,31.7118,31.7205,31.6683,31.6683,16861.0
2020-12-30 15:20:00,36.44,36.45,36.36,36.39,47253.0,31.6596,31.6683,31.5901,31.6162,47253.0
2020-12-30 15:30:00,36.39,36.42,36.36,36.38,40875.0,31.6162,31.6423,31.5901,31.6075,40875.0
2020-12-30 15:40:00,36.38,36.42,36.35,36.38,58022.0,31.6075,31.6423,31.5815,31.6075,58022.0
2020-12-30 15:50:00,36.38,36.49,36.36,36.36,275185.0,31.6075,31.7031,31.5901,31.5901,275185.0
2020-12-31 09:30:00,36.36,36.68,36.36,36.65,41178.0,31.5901,31.8682,31.5901,31.8421,41178.0
2020-12-31 09:40:00,36.66,36.85,36.65,36.81,49951.0,31.8508,32.0159,31.8421,31.9811,49951.0
2020-12-31 09:50:00,36.79,36.85,36.75,36.77,33902.0,31.9637,32.0159,31.929,31.9464,33902.0
2020-12-31 10:00:00,36.77,36.8,36.68,36.72,17646.0,31.9464,31.9724,31.8682,31.9029,17646.0
2020-12-31 10:10:00,36.73,36.82,36.72,36.79,16424.0,31.9116,31.9898,31.9029,31.9637,16424.0
2020-12-31 10:20:00,36.8,36.83,36.58,36.58,31128.0,31.9724,31.9985,31.7813,31.7813,31128.0
2020-12-31 10:30:00,36.58,36.71,36.56,36.7,24907.0,31.7813,31.8942,31.7639,31.8855,24907.0
2020-12-31 10:40:00,36.7,36.75,36.68,36.73,18456.0,31.8855,31.929,31.8682,31.9116,18456.0
2020-12-31 10:50:00,36.72,36.74,36.69,36.73,22938.0,31.9029,31.9203,31.8769,31.9116,22938.0
2020-12-31 11:00:00,36.75,36.81,36.71,36.79,15702.0,31.929,31.9811,31.8942,31.9637,15702.0
2020-12-31 11:10:00,36.79,36.83,36.75,36.82,16494.0,31.9637,31.9985,31.929,31.9898,16494.0
2020-12-31 11:20:00,36.82,36.84,36.8,36.81,19727.0,31.9898,32.0072,31.9724,31.9811,19727.0
2020-12-31 11:30:00,36.82,36.87,36.81,36.87,29176.0,31.9898,32.0332,31.9811,32.0332,29176.0
2020-12-31 11:40:00,36.87,36.98,36.87,36.98,29088.0,32.0332,32.1288,32.0332,32.1288,29088.0
2020-12-31 11:50:00,36.98,37.11,36.97,37.05,58983.0,32.1288,32.2418,32.1201,32.1896,58983.0
2020-12-31 12:00:00,37.04,37.04,36.98,37.0,23975.0,32.1809,32.1809,32.1288,32.1462,23975.0
2020-12-31 12:10:00,37.01,37.07,36.96,37.01,30249.0,32.1549,32.207,32.1114,32.1549,30249.0
2020-12-31 12:20:00,37.0,37.07,36.99,37.07,27192.0,32.1462,32.207,32.1375,32.207,27192.0
2020-12-31 12:30:00,37.07,37.09,37.04,37.09,22866.0,32.207,32.2244,32.1809,32.2244,22866.0
2020-12-31 12:40:00,37.09,37.1,37.06,37.07,22344.0,32.2244,32.2331,32.1983,32.207,22344.0
2020-12-31 12:50:00,37.07,37.08,37.0,37.04,14541.0,32.207,32.2157,32.1462,32.1809,14541.0
2020-12-31 13:00:00,37.03,37.08,37.02,37.03,11705.0,32.1723,32.2157,32.1636,32.1723,11705.0
2020-12-31 13:10:00,37.04,37.09,37.04,37.09,17526.0,32.1809,32.2244,32.1809,32.2244,17526.0
2020-12-31 13:20:00,37.09,37.09,36.98,37.0,20512.0,32.2244,32.2244,32.1288,32.1462,20512.0
2020-12-31 13:30:00,37.0,37.03,36.99,37.0,14556.0,32.1462,32.1723,32.1375,32.1462,14556.0
2020-12-31 13:40:00,37.0,37.05,36.98,37.05,24738.0,32.1462,32.1896,32.1288,32.1896,24738.0
2020-12-31 13:50:00,37.04,37.09,37.02,37.09,24362.0,32.1809,32.2244,32.1636,32.2244,24362.0
2020-12-31 14:00:00,37.09,37.16,37.07,37.15,28658.0,32.2244,32.2852,32.207,32.2765,28658.0
2020-12-31 14:10:00,37.16,37.26,37.16,37.21,39054.0,32.2852,32.3721,32.2852,32.3286,39054.0
2020-12-31 14:20:00,37.21,37.36,37.21,37.36,43580.0,32.3286,32.459,32.3286,32.459,43580.0
2020-12-31 14:30:00,37.36,37.38,37.3,37.33,36357.0,32.459,32.4763,32.4068,32.4329,36357.0
2020-12-31 14:40:00,37.33,37.38,37.23,37.27,37997.0,32.4329,32.4763,32.346,32.3808,37997.0
2020-12-31 14:50:00,37.27,37.27,37.2,37.22,39361.0,32.3808,32.3808,32.3199,32.3373,39361.0
2020-12-31 15:00:00,37.22,37.26,37.18,37.25,43407.0,32.3373,32.3721,32.3026,32.3634,43407.0
2020-12-31 15:10:00,37.25,37.4,37.24,37.4,67877.0,32.3634,32.4937,32.3547,32.4937,67877.0
2020-12-31 15:20:00,37.41,37.49,37.38,37.49,66910.0,32.5024,32.5719,32.4763,32.5719,66910.0
2020-12-31 15:30:00,37.48,37.53,37.47,37.51,62801.0,32.5632,32.6067,32.5545,32.5893,62801.0
2020-12-31 15:40:00,37.5,37.64,37.46,37.57,163751.0,32.5806,32.7022,32.5458,32.6414,163751.0
2020-12-31 15:50:00,37.58,37.63,37.54,37.54,429674.0,32.6501,32.6935,32.6153,32.6153,429674.0
2021-01-04 09:30:00,37.73,37.77,37.53,37.54,118220.0,32.7804,32.8152,32.6067,32.6153,118220.0
2021-01-04 09:40:00,37.54,37.54,37.25,37.25,49388.0,32.6153,32.6153,32.3634,32.3634,49388.0
2021-01-04 09:50:00,37.21,37.23,37.02,37.11,46439.0,32.3286,32.346,32.1636,32.2418,46439.0
2021-01-04 10:00:00,37.11,37.12,36.93,36.93,55087.0,32.2418,32.2504,32.0854,32.0854,55087.0
2021-01-04 10:10:00,36.93,36.96,36.82,36.82,36160.0,32.0854,32.1114,31.9898,31.9898,36160.0
2021-01-04 10:20:00,36.81,36.83,36.66,36.72,55068.0,31.9811,31.9985,31.8508,31.9029,55068.0
2021-01-04 10:30:00,36.72,36.75,36.64,36.67,41305.0,31.9029,31.929,31.8334,31.8595,41305.0
2021-01-04 10:40:00,36.66,36.75,36.59,36.59,36326.0,31.8508,31.929,31.79,31.79,36326.0
2021-01-04 10:50:00,36.59,36.6,36.45,36.52,42263.0,31.79,31.7987,31.6683,31.7292,42263.0
2021-01-04 11:00:00,36.52,36.57,36.35,36.37,40373.0,31.7292,31.7726,31.5815,31.5988,40373.0
2021-01-04 11:10:00,36.36,36.58,36.33,36.57,32956.0,31.5901,31.7813,31.5641,31.7726,32956.0
2021-01-04 11:20:00,36.57,36.57,36.47,36.47,28957.0,31.7726,31.7726,31.6857,31.6857,28957.0
2021-01-04 11:30:00,36.48,36.52,36.41,36.51,51095.0,31.6944,31.7292,31.6336,31.7205,51095.0
2021-01-04 11:40:00,36.5,36.56,36.28,36.33,130390.0,31.7118,31.7639,31.5206,31.5641,130390.0
2021-01-04 11:50:00,36.32,36.36,36.26,36.29,87818.0,31.5554,31.5901,31.5033,31.5293,87818.0
2021-01-04 12:00:00,36.28,36.39,36.26,36.29,73832.0,31.5206,31.6162,31.5033,31.5293,73832.0
2021-01-04 12:10:00,36.3,36.35,36.17,36.33,97383.0,31.538,31.5815,31.4251,31.5641,97383.0
2021-01-04 12:20:00,36.32,36.4,36.28,36.38,34962.0,31.5554,31.6249,31.5206,31.6075,34962.0
2021-01-04 12:30:00,36.39,36.39,36.29,36.31,22454.0,31.6162,31.6162,31.5293,31.5467,22454.0
2021-01-04 12:40:00,36.31,36.37,36.27,36.36,32505.0,31.5467,31.5988,31.512,31.5901,32505.0
2021-01-04 12:50:00,36.36,36.43,36.35,36.38,30939.0,31.5901,31.651,31.5815,31.6075,30939.0
2021-01-04 13:00:00,36.37,36.48,36.36,36.47,26149.0,31.5988,31.6944,31.5901,31.6857,26149.0
2021-01-04 13:10:00,36.47,36.59,36.45,36.59,39070.0,31.6857,31.79,31.6683,31.79,39070.0
2021-01-04 13:20:00,36.58,36.7,36.58,36.63,25307.0,31.7813,31.8855,31.7813,31.8247,25307.0
2021-01-04 13:30:00,36.63,36.65,36.54,36.55,25719.0,31.8247,31.8421,31.7465,31.7552,25719.0
2021-01-04 13:40:00,36.56,36.61,36.56,36.59,33350.0,31.7639,31.8073,31.7639,31.79,33350.0
2021-01-04 13:50:00,36.6,36.64,36.58,36.63,19171.0,31.7987,31.8334,31.7813,31.8247,19171.0
2021-01-04 14:00:00,36.63,36.63,36.48,36.49,45262.0,31.8247,31.8247,31.6944,31.7031,45262.0
2021-01-04 14:10:00,36.5,36.52,36.47,36.48,28288.0,31.7118,31.7292,31.6857,31.6944,28288.0
2021-01-04 14:20:00,36.47,36.54,36.45,36.52,22315.0,31.6857,31.7465,31.6683,31.7292,22315.0
2021-01-04 14:30:00,36.52,36.52,36.36,36.38,34353.0,31.7292,31.7292,31.5901,31.6075,34353.0
2021-01-04 14:40:00,36.38,36.41,36.3,36.3,24047.0,31.6075,31.6336,31.538,31.538,24047.0
2021-01-04 14:50:00,36.31,36.35,36.25,36.32,48576.0,31.5467,31.5815,31.4946,31.5554,48576.0
2021-01-04 15:00:00,36.32,36.35,36.26,36.32,37151.0,31.5554,31.5815,31.5033,31.5554,37151.0
2021-01-04 15:10:00,36.32,36.38,36.27,36.29,23301.0,31.5554,31.6075,31.512,31.5293,23301.0
2021-01-04 15:20:00,36.29,36.35,36.28,36.32,26632.0,31.5293,31.5815,31.5206,31.5554,26632.0
2021-01-04 15:30:00,36.31,36.39,36.26,36.38,54768.0,31.5467,31.6162,31.5033,31.6075,54768.0
2021-01-04 15:40:00,36.38,36.5,36.36,36.5,82536.0,31.6075,31.7118,31.5901,31.7118,82536.0
2021-01-04 15:50:00,36.48,36.5,36.27,36.3,282128.0,31.6944,31.7118,31.512,31.538,282128.0
2021-01-05 09:30:00,35.9,36.17,35.8,35.84,78464.0,31.1905,31.4251,31.1036,31.1384,78464.0
2021-01-05 09:40:00,35.89,35.94,35.73,35.76,38378.0,31.1818,31.2252,31.0428,31.0689,38378.0
2021-01-05 09:50:00,35.77,35.87,35.74,35.82,31360.0,31.0775,31.1644,31.0515,31.121,31360.0
2021-01-05 10:00:00,35.84,36.01,35.84,35.96,26564.0,31.1384,31.2861,31.1384,31.2426,26564.0
2021-01-05 10:10:00,35.98,36.1,35.97,35.97,16119.0,31.26,31.3643,31.2513,31.2513,16119.0
2021-01-05 10:20:00,35.98,36.0,35.85,35.99,24730.0,31.26,31.2774,31.147,31.2687,24730.0
2021-01-05 10:30:00,35.99,36.06,35.97,35.97,27905.0,31.2687,31.3295,31.2513,31.2513,27905.0
2021-01-05 10:40:00,35.96,35.98,35.85,35.98,26103.0,31.2426,31.26,31.147,31.26,26103.0
2021-01-05 10:50:00,35.98,36.14,35.98,36.08,95149.0,31.26,31.399,31.26,31.3469,95149.0
2021-01-05 11:00:00,36.07,36.22,36.04,36.12,81016.0,31.3382,31.4685,31.3121,31.3816,81016.0
2021-01-05 11:10:00,36.13,36.32,36.13,36.27,36509.0,31.3903,31.5554,31.3903,31.512,36509.0
2021-01-05 11:20:00,36.26,36.43,36.26,36.4,24414.0,31.5033,31.651,31.5033,31.6249,24414.0
2021-01-05 11:30:00,36.4,36.5,36.38,36.48,13545.0,31.6249,31.7118,31.6075,31.6944,13545.0
2021-01-05 11:40:00,36.49,36.6,36.48,36.57,17769.0,31.7031,31.7987,31.6944,31.7726,17769.0
2021-01-05 11:50:00,36.57,36.68,36.57,36.65,25870.0,31.7726,31.8682,31.7726,31.8421,25870.0
2021-01-05 12:00:00,36.65,36.78,36.63,36.78,10576.0,31.8421,31.955,31.8247,31.955,10576.0
2021-01-05 12:10:00,36.78,36.79,36.72,36.73,16142.0,31.955,31.9637,31.9029,31.9116,16142.0
2021-01-05 12:20:00,36.73,36.77,36.69,36.71,14064.0,31.9116,31.9464,31.8769,31.8942,14064.0
2021-01-05 12:30:00,36.7,36.87,36.7,36.87,27332.0,31.8855,32.0332,31.8855,32.0332,27332.0
2021-01-05 12:40:00,36.87,36.89,36.79,36.86,37127.0,32.0332,32.0506,31.9637,32.0246,37127.0
2021-01-05 12:50:00,36.85,36.91,36.8,36.9,28371.0,32.0159,32.068,31.9724,32.0593,28371.0
2021-01-05 13:00:00,36.9,36.97,36.89,36.93,16102.0,32.0593,32.1201,32.0506,32.0854,16102.0
2021-01-05 13:10:00,36.93,36.99,36.93,36.97,18946.0,32.0854,32.1375,32.0854,32.1201,18946.0
2021-01-05 13:20:00,36.97,37.05,36.96,37.02,18656.0,32.1201,32.1896,32.1114,32.1636,18656.0
2021-01-05 13:30:00,37.02,37.02,36.92,36.92,16404.0,32.1636,32.1636,32.0767,32.0767,16404.0
2021-01-05 13:40:00,36.92,36.93,36.75,36.75,23260.0,32.0767,32.0854,31.929,31.929,23260.0
2021-01-05 13:50:00,36.73,36.81,36.71,36.73,33686.0,31.9116,31.9811,31.8942,31.9116,33686.0
2021-01-05 14:00:00,36.73,36.92,36.73,36.91,36968.0,31.9116,32.0767,31.9116,32.068,36968.0
2021-01-05 14:10:00,36.92,37.07,36.91,37.04,22652.0,32.0767,32.207,32.068,32.1809,22652.0
2021-01-05 14:20:00,37.04,37.14,37.02,37.12,25144.0,32.1809,32.2678,32.1636,32.2504,25144.0
2021-01-05 14:30:00,37.13,37.14,37.01,37.01,17712.0,32.2591,32.2678,32.1549,32.1549,17712.0
2021-01-05 14:40:00,37.02,37.09,36.96,37.06,30249.0,32.1636,32.2244,32.1114,32.1983,30249.0
2021-01-05 14:50:00,37.06,37.06,36.95,36.97,15790.0,32.1983,32.1983,32.1027,32.1201,15790.0
2021-01-05 15:00:00,36.99,37.06,36.97,37.04,23401.0,32.1375,32.1983,32.1201,32.1809,23401.0
2021-01-05 15:10:00,37.04,37.06,36.95,36.98,25426.0,32.1809,32.1983,32.1027,32.1288,25426.0
2021-01-05 15:20:00,36.98,37.0,36.91,36.97,30671.0,32.1288,32.1462,32.068,32.1201,30671.0
2021-01-05 15:30:00,36.97,37.04,36.89,37.03,50639.0,32.1201,32.1809,32.0506,32.1723,50639.0
2021-01-05 15:40:00,37.04,37.05,36.93,36.98,56962.0,32.1809,32.1896,32.0854,32.1288,56962.0
2021-01-05 15:50:00,36.98,36.98,36.79,36.8,307220.0,32.1288,32.1288,31.9637,31.9724,307220.0
2021-01-06 09:30:00,37.26,37.52,37.04,37.38,60468.0,32.3721,32.598,32.1809,32.4763,60468.0
2021-01-06 09:40:00,37.36,37.65,37.32,37.59,32739.0,32.459,32.7109,32.4242,32.6588,32739.0
2021-01-06 09:50:00,37.61,37.68,37.48,37.52,57084.0,32.6762,32.737,32.5632,32.598,57084.0
2021-01-06 10:00:00,37.54,37.54,37.32,37.32,31874.0,32.6153,32.6153,32.4242,32.4242,31874.0
2021-01-06 10:10:00,37.31,37.46,37.3,37.36,23559.0,32.4155,32.5458,32.4068,32.459,23559.0
2021-01-06 10:20:00,37.35,37.4,37.3,37.32,22929.0,32.4503,32.4937,32.4068,32.4242,22929.0
2021-01-06 10:30:00,37.36,37.5,37.36,37.38,43375.0,32.459,32.5806,32.459,32.4763,43375.0
2021-01-06 10:40:00,37.38,37.41,37.31,37.33,26773.0,32.4763,32.5024,32.4155,32.4329,26773.0
2021-01-06 10:50:00,37.32,37.39,37.26,37.32,71719.0,32.4242,32.485,32.3721,32.4242,71719.0
2021-01-06 11:00:00,37.32,37.34,37.21,37.26,52939.0,32.4242,32.4416,32.3286,32.3721,52939.0
2021-01-06 11:10:00,37.24,37.38,37.12,37.38,28913.0,32.3547,32.4763,32.2504,32.4763,28913.0
2021-01-06 11:20:00,37.36,37.49,37.34,37.39,49830.0,32.459,32.5719,32.4416,32.485,49830.0
2021-01-06 11:30:00,37.42,37.48,37.35,37.35,33844.0,32.5111,32.5632,32.4503,32.4503,33844.0
2021-01-06 11:40:00,37.36,37.37,37.24,37.31,22098.0,32.459,32.4676,32.3547,32.4155,22098.0
2021-01-06 11:50:00,37.31,37.39,37.3,37.32,18534.0,32.4155,32.485,32.4068,32.4242,18534.0
2021-01-06 12:00:00,37.3,37.38,37.29,37.3,27925.0,32.4068,32.4763,32.3981,32.4068,27925.0
2021-01-06 12:10:00,37.29,37.3,37.22,37.29,29424.0,32.3981,32.4068,32.3373,32.3981,29424.0
2021-01-06 12:20:00,37.29,37.3,37.22,37.29,11749.0,32.3981,32.4068,32.3373,32.3981,11749.0
2021-01-06 12:30:00,37.29,37.43,37.28,37.43,15638.0,32.3981,32.5198,32.3895,32.5198,15638.0
2021-01-06 12:40:00,37.41,37.44,37.38,37.39,15495.0,32.5024,32.5285,32.4763,32.485,15495.0
2021-01-06 12:50:00,37.38,37.5,37.38,37.45,15151.0,32.4763,32.5806,32.4763,32.5372,15151.0
2021-01-06 13:00:00,37.45,37.48,37.37,37.4,19683.0,32.5372,32.5632,32.4676,32.4937,19683.0
2021-01-06 13:10:00,37.41,37.56,37.39,37.55,21065.0,32.5024,32.6327,32.485,32.624,21065.0
2021-01-06 13:20:00,37.55,37.65,37.54,37.61,19409.0,32.624,32.7109,32.6153,32.6762,19409.0
2021-01-06 13:30:00,37.61,37.69,37.59,37.61,58301.0,32.6762,32.7457,32.6588,32.6762,58301.0
2021-01-06 13:40:00,37.6,37.7,37.6,37.66,23558.0,32.6675,32.7544,32.6675,32.7196,23558.0
2021-01-06 13:50:00,37.66,37.7,37.65,37.69,25714.0,32.7196,32.7544,32.7109,32.7457,25714.0
2021-01-06 14:00:00,37.69,37.71,37.63,37.68,23903.0,32.7457,32.763,32.6935,32.737,23903.0
2021-01-06 14:10:00,37.68,37.76,37.45,37.49,36200.0,32.737,32.8065,32.5372,32.5719,36200.0
2021-01-06 14:20:00,37.49,37.62,37.47,37.55,43158.0,32.5719,32.6849,32.5545,32.624,43158.0
2021-01-06 14:30:00,37.55,37.68,37.54,37.55,46550.0,32.624,32.737,32.6153,32.624,46550.0
2021-01-06 14:40:00,37.55,37.69,37.41,37.42,43182.0,32.624,32.7457,32.5024,32.5111,43182.0
2021-01-06 14:50:00,37.43,37.49,37.34,37.47,26033.0,32.5198,32.5719,32.4416,32.5545,26033.0
2021-01-06 15:00:00,37.47,37.47,37.37,37.42,21407.0,32.5545,32.5545,32.4676,32.5111,21407.0
2021-01-06 15:10:00,37.43,37.57,37.41,37.52,29307.0,32.5198,32.6414,32.5024,32.598,29307.0
2021-01-06 15:20:00,37.54,37.56,37.22,37.38,82627.0,32.6153,32.6327,32.3373,32.4763,82627.0
2021-01-06 15:30:00,37.38,37.41,37.19,37.23,68217.0,32.4763,32.5024,32.3113,32.346,68217.0
2021-01-06 15:40:00,37.23,37.26,37.15,37.23,130287.0,32.346,32.3721,32.2765,32.346,130287.0
2021-01-06 15:50:00,37.22,37.27,37.03,37.24,295905.0,32.3373,32.3808,32.1723,32.3547,295905.0
2021-01-07 09:30:00,37.5,37.5,37.09,37.27,67274.0,32.5806,32.5806,32.2244,32.3808,67274.0
2021-01-07 09:40:00,37.26,37.31,36.96,37.25,50538.0,32.3721,32.4155,32.1114,32.3634,50538.0
2021-01-07 09:50:00,37.27,37.35,37.06,37.29,33827.0,32.3808,32.4503,32.1983,32.3981,33827.0
2021-01-07 10:00:00,37.23,37.4,37.16,37.4,34737.0,32.346,32.4937,32.2852,32.4937,34737.0
2021-01-07 10:10:00,37.39,37.64,37.39,37.63,33443.0,32.485,32.7022,32.485,32.6935,33443.0
2021-01-07 10:20:00,37.63,37.84,37.59,37.76,75478.0,32.6935,32.876,32.6588,32.8065,75478.0
2021-01-07 10:30:00,37.78,37.93,37.78,37.89,71033.0,32.8239,32.9542,32.8239,32.9194,71033.0
2021-01-07 10:40:00,37.88,37.92,37.81,37.91,33294.0,32.9107,32.9455,32.8499,32.9368,33294.0
2021-01-07 10:50:00,37.91,37.97,37.88,37.95,29134.0,32.9368,32.9889,32.9107,32.9716,29134.0
2021-01-07 11:00:00,37.96,37.97,37.84,37.88,24274.0,32.9802,32.9889,32.876,32.9107,24274.0
2021-01-07 11:10:00,37.89,37.91,37.79,37.81,36911.0,32.9194,32.9368,32.8326,32.8499,36911.0
2021-01-07 11:20:00,37.81,37.89,37.81,37.87,45183.0,32.8499,32.9194,32.8499,32.9021,45183.0
2021-01-07 11:30:00,37.87,37.95,37.87,37.92,37972.0,32.9021,32.9716,32.9021,32.9455,37972.0
2021-01-07 11:40:00,37.91,37.93,37.73,37.74,24943.0,32.9368,32.9542,32.7804,32.7891,24943.0
2021-01-07 11:50:00,37.73,37.74,37.66,37.71,21802.0,32.7804,32.7891,32.7196,32.763,21802.0
2021-01-07 12:00:00,37.7,37.74,37.69,37.72,23830.0,32.7544,32.7891,32.7457,32.7717,23830.0
2021-01-07 12:10:00,37.71,37.71,37.56,37.58,32389.0,32.763,32.763,32.6327,32.6501,32389.0
2021-01-07 12:20:00,37.58,37.62,37.46,37.47,26088.0,32.6501,32.6849,32.5458,32.5545,26088.0
2021-01-07 12:30:00,37.47,37.54,37.46,37.47,20724.0,32.5545,32.6153,32.5458,32.5545,20724.0
2021-01-07 12:40:00,37.47,37.48,37.35,37.43,25206.0,32.5545,32.5632,32.4503,32.5198,25206.0
2021-01-07 12:50:00,37.42,37.42,37.35,37.4,23085.0,32.5111,32.5111,32.4503,32.4937,23085.0
2021-01-07 13:00:00,37.4,37.46,37.35,37.38,24585.0,32.4937,32.5458,32.4503,32.4763,24585.0
2021-01-07 13:10:00,37.38,37.45,37.35,37.41,16704.0,32.4763,32.5372,32.4503,32.5024,16704.0
2021-01-07 13:20:00,37.41,37.43,37.36,37.36,13284.0,32.5024,32.5198,32.459,32.459,13284.0
2021-01-07 13:30:00,37.37,37.45,37.36,37.45,16438.0,32.4676,32.5372,32.459,32.5372,16438.0
2021-01-07 13:40:00,37.45,37.54,37.44,37.53,22021.0,32.5372,32.6153,32.5285,32.6067,22021.0
2021-01-07 13:50:00,37.54,37.54,37.49,37.52,15310.0,32.6153,32.6153,32.5719,32.598,15310.0
2021-01-07 14:00:00,37.52,37.55,37.5,37.5,21785.0,32.598,32.624,32.5806,32.5806,21785.0
2021-01-07 14:10:00,37.5,37.54,37.49,37.49,17828.0,32.5806,32.6153,32.5719,32.5719,17828.0
2021-01-07 14:20:00,37.5,37.64,37.49,37.63,86509.0,32.5806,32.7022,32.5719,32.6935,86509.0
2021-01-07 14:30:00,37.63,37.65,37.59,37.62,34533.0,32.6935,32.7109,32.6588,32.6849,34533.0
2021-01-07 14:40:00,37.61,37.64,37.57,37.62,24264.0,32.6762,32.7022,32.6414,32.6849,24264.0
2021-01-07 14:50:00,37.62,37.64,37.54,37.58,33119.0,32.6849,32.7022,32.6153,32.6501,33119.0
2021-01-07 15:00:00,37.59,37.62,37.56,37.61,38222.0,32.6588,32.6849,32.6327,32.6762,38222.0
2021-01-07 15:10:00,37.61,37.62,37.55,37.62,36665.0,32.6762,32.6849,32.624,32.6849,36665.0
2021-01-07 15:20:00,37.61,37.64,37.53,37.54,37959.0,32.6762,32.7022,32.6067,32.6153,37959.0
2021-01-07 15:30:00,37.54,37.54,37.43,37.51,67580.0,32.6153,32.6153,32.5198,32.5893,67580.0
2021-01-07 15:40:00,37.51,37.54,37.48,37.5,86565.0,32.5893,32.6153,32.5632,32.5806,86565.0
2021-01-07 15:50:00,37.5,37.52,37.4,37.4,289900.0,32.5806,32.598,32.4937,32.4937,289900.0
2021-01-08 09:30:00,37.77,38.15,37.7,38.07,62146.0,32.8152,33.1453,32.7544,33.0758,62146.0
2021-01-08 09:40:00,38.07,38.23,37.95,38.23,44025.0,33.0758,33.2148,32.9716,33.2148,44025.0
2021-01-08 09:50:00,38.23,38.28,38.16,38.19,32763.0,33.2148,33.2583,33.154,33.1801,32763.0
2021-01-08 10:00:00,38.16,38.34,38.15,38.31,33011.0,33.154,33.3104,33.1453,33.2843,33011.0
2021-01-08 10:10:00,38.3,38.35,38.2,38.23,15314.0,33.2756,33.3191,33.1888,33.2148,15314.0
2021-01-08 10:20:00,38.23,38.4,38.19,38.33,33002.0,33.2148,33.3625,33.1801,33.3017,33002.0
2021-01-08 10:30:00,38.32,38.33,38.17,38.27,36706.0,33.293,33.3017,33.1627,33.2496,36706.0
2021-01-08 10:40:00,38.26,38.28,38.09,38.28,38846.0,33.2409,33.2583,33.0932,33.2583,38846.0
2021-01-08 10:50:00,38.26,38.5,38.26,38.48,38991.0,33.2409,33.4494,33.2409,33.432,38991.0
2021-01-08 11:00:00,38.48,38.53,38.39,38.39,32561.0,33.432,33.4755,33.3538,33.3538,32561.0
2021-01-08 11:10:00,38.35,38.38,38.27,38.37,11460.0,33.3191,33.3452,33.2496,33.3365,11460.0
2021-01-08 11:20:00,38.39,38.42,38.34,38.42,17258.0,33.3538,33.3799,33.3104,33.3799,17258.0
2021-01-08 11:30:00,38.41,38.6,38.41,38.6,37268.0,33.3712,33.5363,33.3712,33.5363,37268.0
2021-01-08 11:40:00,38.6,38.79,38.59,38.67,73568.0,33.5363,33.7014,33.5276,33.5971,73568.0
2021-01-08 11:50:00,38.64,38.85,38.61,38.82,34621.0,33.571,33.7535,33.545,33.7274,34621.0
2021-01-08 12:00:00,38.84,38.92,38.82,38.89,55368.0,33.7448,33.8143,33.7274,33.7882,55368.0
2021-01-08 12:10:00,38.9,39.03,38.88,39.03,32102.0,33.7969,33.9099,33.7796,33.9099,32102.0
2021-01-08 12:20:00,39.02,39.08,39.0,39.08,29876.0,33.9012,33.9533,33.8838,33.9533,29876.0
2021-01-08 12:30:00,39.07,39.07,38.93,39.0,28678.0,33.9446,33.9446,33.823,33.8838,28678.0
2021-01-08 12:40:00,39.0,39.06,38.97,38.97,35457.0,33.8838,33.9359,33.8578,33.8578,35457.0
2021-01-08 12:50:00,38.95,39.09,38.95,39.0,28627.0,33.8404,33.962,33.8404,33.8838,28627.0
2021-01-08 13:00:00,39.01,39.12,38.98,39.08,23675.0,33.8925,33.9881,33.8664,33.9533,23675.0
2021-01-08 13:10:00,39.08,39.1,38.94,38.94,93371.0,33.9533,33.9707,33.8317,33.8317,93371.0
2021-01-08 13:20:00,38.94,39.05,38.81,39.04,49021.0,33.8317,33.9273,33.7187,33.9186,49021.0
2021-01-08 13:30:00,39.02,39.05,38.77,38.87,56651.0,33.9012,33.9273,33.684,33.7709,56651.0
2021-01-08 13:40:00,38.86,38.87,38.74,38.82,49248.0,33.7622,33.7709,33.6579,33.7274,49248.0
2021-01-08 13:50:00,38.82,39.0,38.82,38.9,61784.0,33.7274,33.8838,33.7274,33.7969,61784.0
2021-01-08 14:00:00,38.91,39.07,38.91,39.04,21212.0,33.8056,33.9446,33.8056,33.9186,21212.0
2021-01-08 14:10:00,39.04,39.09,39.0,39.01,21476.0,33.9186,33.962,33.8838,33.8925,21476.0
2021-01-08 14:20:00,39.01,39.05,38.98,39.05,27657.0,33.8925,33.9273,33.8664,33.9273,27657.0
2021-01-08 14:30:00,39.06,39.11,39.03,39.11,28064.0,33.9359,33.9794,33.9099,33.9794,28064.0
2021-01-08 14:40:00,39.11,39.14,39.04,39.14,31699.0,33.9794,34.0055,33.9186,34.0055,31699.0
2021-01-08 14:50:00,39.14,39.17,39.08,39.13,44552.0,34.0055,34.0315,33.9533,33.9968,44552.0
2021-01-08 15:00:00,39.14,39.23,39.07,39.18,84593.0,34.0055,34.0836,33.9446,34.0402,84593.0
2021-01-08 15:10:00,39.17,39.27,39.09,39.09,58218.0,34.0315,34.1184,33.962,33.962,58218.0
2021-01-08 15:20:00,39.09,39.22,39.02,39.22,60402.0,33.962,34.075,33.9012,34.075,60402.0
2021-01-08 15:30:00,39.22,39.23,39.04,39.14,109328.0,34.075,34.0836,33.9186,34.0055,109328.0
2021-01-08 15:40:00,39.15,39.17,39.07,39.17,219242.0,34.0141,34.0315,33.9446,34.0315,219242.0
2021-01-08 15:50:00,39.17,39.18,38.99,39.02,602612.0,34.0315,34.0402,33.8751,33.9012,602612.0
2021-01-11 09:30:00,38.59,39.3,38.5,39.3,186792.0,33.5276,34.1445,33.4494,34.1445,186792.0
2021-01-11 09:40:00,39.28,39.38,39.15,39.24,35414.0,34.1271,34.214,34.0141,34.0923,35414.0
2021-01-11 09:50:00,39.22,39.56,39.19,39.37,61632.0,34.075,34.3704,34.0489,34.2053,61632.0
2021-01-11 10:00:00,39.36,39.46,39.3,39.39,47174.0,34.1966,34.2835,34.1445,34.2227,47174.0
2021-01-11 10:10:00,39.39,39.6,39.38,39.49,84481.0,34.2227,34.4051,34.214,34.3095,84481.0
2021-01-11 10:20:00,39.51,39.65,39.46,39.49,90779.0,34.3269,34.4485,34.2835,34.3095,90779.0
2021-01-11 10:30:00,39.47,39.55,39.35,39.5,65706.0,34.2922,34.3617,34.1879,34.3182,65706.0
2021-01-11 10:40:00,39.5,39.68,39.48,39.66,54890.0,34.3182,34.4746,34.3008,34.4572,54890.0
2021-01-11 10:50:00,39.66,39.76,39.61,39.67,67113.0,34.4572,34.5441,34.4138,34.4659,67113.0
2021-01-11 11:00:00,39.69,39.69,39.45,39.52,60874.0,34.4833,34.4833,34.2748,34.3356,60874.0
2021-01-11 11:10:00,39.52,39.68,39.49,39.64,43552.0,34.3356,34.4746,34.3095,34.4399,43552.0
2021-01-11 11:20:00,39.64,39.65,39.56,39.57,26311.0,34.4399,34.4485,34.3704,34.379,26311.0
2021-01-11 11:30:00,39.57,39.59,39.46,39.53,37936.0,34.379,34.3964,34.2835,34.3443,37936.0
2021-01-11 11:40:00,39.54,39.57,39.43,39.51,29054.0,34.353,34.379,34.2574,34.3269,29054.0
2021-01-11 11:50:00,39.51,39.52,39.44,39.48,30580.0,34.3269,34.3356,34.2661,34.3008,30580.0
2021-01-11 12:00:00,39.47,39.47,39.38,39.46,38318.0,34.2922,34.2922,34.214,34.2835,38318.0
2021-01-11 12:10:00,39.46,39.57,39.46,39.57,62633.0,34.2835,34.379,34.2835,34.379,62633.0
2021-01-11 12:20:00,39.56,39.59,39.46,39.46,29506.0,34.3704,34.3964,34.2835,34.2835,29506.0
2021-01-11 12:30:00,39.48,39.49,39.34,39.41,47346.0,34.3008,34.3095,34.1792,34.24,47346.0
2021-01-11 12:40:00,39.41,39.43,39.33,39.33,29652.0,34.24,34.2574,34.1705,34.1705,29652.0
2021-01-11 12:50:00,39.32,39.42,39.29,39.42,45058.0,34.1618,34.2487,34.1358,34.2487,45058.0
2021-01-11 13:00:00,39.41,39.48,39.41,39.43,27683.0,34.24,34.3008,34.24,34.2574,27683.0
2021-01-11 13:10:00,39.42,39.58,39.42,39.57,27209.0,34.2487,34.3877,34.2487,34.379,27209.0
2021-01-11 13:20:00,39.58,39.65,39.45,39.46,25307.0,34.3877,34.4485,34.2748,34.2835,25307.0
2021-01-11 13:30:00,39.45,39.52,39.4,39.4,34758.0,34.2748,34.3356,34.2313,34.2313,34758.0
2021-01-11 13:40:00,39.43,39.43,39.35,39.39,33579.0,34.2574,34.2574,34.1879,34.2227,33579.0
2021-01-11 13:50:00,39.41,39.48,39.34,39.38,47434.0,34.24,34.3008,34.1792,34.214,47434.0
2021-01-11 14:00:00,39.38,39.51,39.36,39.45,36580.0,34.214,34.3269,34.1966,34.2748,36580.0
2021-01-11 14:10:00,39.45,39.58,39.45,39.54,28316.0,34.2748,34.3877,34.2748,34.353,28316.0
2021-01-11 14:20:00,39.52,39.65,39.51,39.65,34979.0,34.3356,34.4485,34.3269,34.4485,34979.0
2021-01-11 14:30:00,39.65,39.74,39.63,39.73,40641.0,34.4485,34.5267,34.4312,34.5181,40641.0
2021-01-11 14:40:00,39.72,39.76,39.7,39.76,43295.0,34.5094,34.5441,34.492,34.5441,43295.0
2021-01-11 14:50:00,39.75,39.8,39.68,39.79,30372.0,34.5354,34.5789,34.4746,34.5702,30372.0
2021-01-11 15:00:00,39.79,39.83,39.64,39.66,48913.0,34.5702,34.6049,34.4399,34.4572,48913.0
2021-01-11 15:10:00,39.66,39.7,39.6,39.64,44385.0,34.4572,34.492,34.4051,34.4399,44385.0
2021-01-11 15:20:00,39.65,39.72,39.64,39.68,68773.0,34.4485,34.5094,34.4399,34.4746,68773.0
2021-01-11 15:30:00,39.68,39.71,39.6,39.63,72706.0,34.4746,34.5007,34.4051,34.4312,72706.0
2021-01-11 15:40:00,39.62,39.73,39.61,39.73,179242.0,34.4225,34.5181,34.4138,34.5181,179242.0
2021-01-11 15:50:00,39.72,39.8,39.69,39.72,306275.0,34.5094,34.5789,34.4833,34.5094,306275.0
2021-01-12 09:30:00,39.82,39.97,39.61,39.9,101967.0,34.5962,34.7266,34.4138,34.6658,101967.0
2021-01-12 09:40:00,39.9,40.43,39.85,40.32,84839.0,34.6658,35.1262,34.6223,35.0307,84839.0
2021-01-12 09:50:00,40.35,40.58,40.35,40.55,51492.0,35.0567,35.2565,35.0567,35.2305,51492.0
2021-01-12 10:00:00,40.56,40.96,40.56,40.91,91322.0,35.2392,35.5867,35.2392,35.5433,91322.0
2021-01-12 10:10:00,40.93,40.97,40.76,40.78,84075.0,35.5606,35.5954,35.4129,35.4303,84075.0
2021-01-12 10:20:00,40.77,40.83,40.6,40.63,69199.0,35.4216,35.4738,35.2739,35.3,69199.0
2021-01-12 10:30:00,40.64,40.69,40.44,40.6,45133.0,35.3087,35.3521,35.1349,35.2739,45133.0
2021-01-12 10:40:00,40.6,40.66,40.49,40.66,52233.0,35.2739,35.3261,35.1784,35.3261,52233.0
2021-01-12 10:50:00,40.66,40.68,40.52,40.57,70601.0,35.3261,35.3434,35.2044,35.2479,70601.0
2021-01-12 11:00:00,40.57,40.57,40.4,40.41,40699.0,35.2479,35.2479,35.1002,35.1088,40699.0
2021-01-12 11:10:00,40.41,40.42,40.2,40.2,23007.0,35.1088,35.1175,34.9264,34.9264,23007.0
2021-01-12 11:20:00,40.19,40.23,40.02,40.04,26225.0,34.9177,34.9525,34.77,34.7874,26225.0
2021-01-12 11:30:00,40.04,40.17,40.0,40.07,25691.0,34.7874,34.9003,34.7526,34.8135,25691.0
2021-01-12 11:40:00,40.08,40.11,40.03,40.07,22082.0,34.8221,34.8482,34.7787,34.8135,22082.0
2021-01-12 11:50:00,40.06,40.08,39.95,40.01,35198.0,34.8048,34.8221,34.7092,34.7613,35198.0
2021-01-12 12:00:00,40.01,40.07,39.93,39.98,19939.0,34.7613,34.8135,34.6918,34.7353,19939.0
2021-01-12 12:10:00,39.98,40.18,39.93,40.17,23840.0,34.7353,34.909,34.6918,34.9003,23840.0
2021-01-12 12:20:00,40.16,40.19,39.92,39.95,24510.0,34.8916,34.9177,34.6831,34.7092,24510.0
2021-01-12 12:30:00,39.95,40.05,39.86,40.05,21022.0,34.7092,34.7961,34.631,34.7961,21022.0
2021-01-12 12:40:00,40.05,40.19,40.04,40.18,21640.0,34.7961,34.9177,34.7874,34.909,21640.0
2021-01-12 12:50:00,40.2,40.29,40.13,40.28,33372.0,34.9264,35.0046,34.8656,34.9959,33372.0
2021-01-12 13:00:00,40.29,40.43,40.23,40.43,83913.0,35.0046,35.1262,34.9525,35.1262,83913.0
2021-01-12 13:10:00,40.44,40.5,40.4,40.47,20961.0,35.1349,35.187,35.1002,35.161,20961.0
2021-01-12 13:20:00,40.47,40.54,40.45,40.52,119885.0,35.161,35.2218,35.1436,35.2044,119885.0
2021-01-12 13:30:00,40.53,40.6,40.45,40.45,26083.0,35.2131,35.2739,35.1436,35.1436,26083.0
2021-01-12 13:40:00,40.45,40.53,40.45,40.53,21240.0,35.1436,35.2131,35.1436,35.2131,21240.0
2021-01-12 13:50:00,40.53,40.55,40.51,40.53,11763.0,35.2131,35.2305,35.1957,35.2131,11763.0
2021-01-12 14:00:00,40.52,40.72,40.51,40.72,44851.0,35.2044,35.3782,35.1957,35.3782,44851.0
2021-01-12 14:10:00,40.72,40.96,40.72,40.84,59985.0,35.3782,35.5867,35.3782,35.4824,59985.0
2021-01-12 14:20:00,40.83,40.84,40.65,40.72,40863.0,35.4738,35.4824,35.3174,35.3782,40863.0
2021-01-12 14:30:00,40.72,40.81,40.63,40.8,244673.0,35.3782,35.4564,35.3,35.4477,244673.0
2021-01-12 14:40:00,40.8,40.81,40.72,40.76,42797.0,35.4477,35.4564,35.3782,35.4129,42797.0
2021-01-12 14:50:00,40.75,40.79,40.68,40.79,29313.0,35.4042,35.439,35.3434,35.439,29313.0
2021-01-12 15:00:00,40.78,40.85,40.72,40.84,78607.0,35.4303,35.4911,35.3782,35.4824,78607.0
2021-01-12 15:10:00,40.84,40.94,40.82,40.83,45462.0,35.4824,35.5693,35.4651,35.4738,45462.0
2021-01-12 15:20:00,40.82,40.86,40.74,40.79,45924.0,35.4651,35.4998,35.3956,35.439,45924.0
2021-01-12 15:30:00,40.78,40.81,40.74,40.77,56197.0,35.4303,35.4564,35.3956,35.4216,56197.0
2021-01-12 15:40:00,40.76,40.78,40.67,40.77,93888.0,35.4129,35.4303,35.3347,35.4216,93888.0
2021-01-12 15:50:00,40.76,40.95,40.75,40.81,475555.0,35.4129,35.578,35.4042,35.4564,475555.0
2021-01-13 09:30:00,40.6,40.88,40.46,40.88,61914.0,35.2739,35.5172,35.1523,35.5172,61914.0
2021-01-13 09:40:00,40.84,40.97,40.7,40.72,32982.0,35.4824,35.5954,35.3608,35.3782,32982.0
2021-01-13 09:50:00,40.7,40.86,40.69,40.84,26431.0,35.3608,35.4998,35.3521,35.4824,26431.0
2021-01-13 10:00:00,40.84,40.97,40.82,40.89,30611.0,35.4824,35.5954,35.4651,35.5259,30611.0
2021-01-13 10:10:00,40.89,41.0,40.88,40.93,79039.0,35.5259,35.6214,35.5172,35.5606,79039.0
2021-01-13 10:20:00,40.93,41.14,40.92,41.05,44409.0,35.5606,35.7431,35.5519,35.6649,44409.0
2021-01-13 10:30:00,41.02,41.05,40.85,40.93,24016.0,35.6388,35.6649,35.4911,35.5606,24016.0
2021-01-13 10:40:00,40.92,41.1,40.91,41.06,36773.0,35.5519,35.7083,35.5433,35.6736,36773.0
2021-01-13 10:50:00,41.06,41.09,41.01,41.02,22125.0,35.6736,35.6996,35.6301,35.6388,22125.0
2021-01-13 11:00:00,41.02,41.06,41.01,41.05,24297.0,35.6388,35.6736,35.6301,35.6649,24297.0
2021-01-13 11:10:00,41.05,41.2,41.05,41.1,23359.0,35.6649,35.7952,35.6649,35.7083,23359.0
2021-01-13 11:20:00,41.11,41.16,40.99,41.01,27708.0,35.717,35.7605,35.6128,35.6301,27708.0
2021-01-13 11:30:00,41.02,41.03,40.96,41.01,24171.0,35.6388,35.6475,35.5867,35.6301,24171.0
2021-01-13 11:40:00,41.01,41.04,40.99,41.01,33661.0,35.6301,35.6562,35.6128,35.6301,33661.0
2021-01-13 11:50:00,41.01,41.12,41.01,41.05,16855.0,35.6301,35.7257,35.6301,35.6649,16855.0
2021-01-13 12:00:00,41.04,41.17,40.98,41.16,83274.0,35.6562,35.7691,35.6041,35.7605,83274.0
2021-01-13 12:10:00,41.16,41.25,41.15,41.25,34177.0,35.7605,35.8387,35.7518,35.8387,34177.0
2021-01-13 12:20:00,41.24,41.26,41.19,41.25,16332.0,35.83,35.8473,35.7865,35.8387,16332.0
2021-01-13 12:30:00,41.24,41.46,41.24,41.38,57442.0,35.83,36.0211,35.83,35.9516,57442.0
2021-01-13 12:40:00,41.38,41.57,41.36,41.57,34686.0,35.9516,36.1167,35.9342,36.1167,34686.0
2021-01-13 12:50:00,41.59,41.66,41.55,41.65,31239.0,36.1341,36.1949,36.0993,36.1862,31239.0
2021-01-13 13:00:00,41.64,41.65,41.48,41.58,44575.0,36.1775,36.1862,36.0385,36.1254,44575.0
2021-01-13 13:10:00,41.6,41.66,41.55,41.56,21483.0,36.1427,36.1949,36.0993,36.108,21483.0
2021-01-13 13:20:00,41.57,41.62,41.49,41.56,46342.0,36.1167,36.1601,36.0472,36.108,46342.0
2021-01-13 13:30:00,41.58,41.67,41.55,41.62,53796.0,36.1254,36.2036,36.0993,36.1601,53796.0
2021-01-13 13:40:00,41.62,41.73,41.62,41.71,33730.0,36.1601,36.2557,36.1601,36.2383,33730.0
2021-01-13 13:50:00,41.71,41.73,41.6,41.64,31876.0,36.2383,36.2557,36.1427,36.1775,31876.0
2021-01-13 14:00:00,41.64,41.7,41.57,41.6,57974.0,36.1775,36.2296,36.1167,36.1427,57974.0
2021-01-13 14:10:00,41.61,41.71,41.6,41.6,47309.0,36.1514,36.2383,36.1427,36.1427,47309.0
2021-01-13 14:20:00,41.6,41.66,41.59,41.66,37876.0,36.1427,36.1949,36.1341,36.1949,37876.0
2021-01-13 14:30:00,41.65,41.66,41.5,41.5,31538.0,36.1862,36.1949,36.0559,36.0559,31538.0
2021-01-13 14:40:00,41.5,41.52,41.44,41.52,23472.0,36.0559,36.0732,36.0037,36.0732,23472.0
2021-01-13 14:50:00,41.52,41.53,41.48,41.52,22538.0,36.0732,36.0819,36.0385,36.0732,22538.0
2021-01-13 15:00:00,41.52,41.56,41.51,41.55,40175.0,36.0732,36.108,36.0645,36.0993,40175.0
2021-01-13 15:10:00,41.55,41.59,41.53,41.57,33553.0,36.0993,36.1341,36.0819,36.1167,33553.0
2021-01-13 15:20:00,41.57,41.59,41.55,41.59,55680.0,36.1167,36.1341,36.0993,36.1341,55680.0
2021-01-13 15:30:00,41.59,41.62,41.53,41.55,62327.0,36.1341,36.1601,36.0819,36.0993,62327.0
2021-01-13 15:40:00,41.55,41.58,41.5,41.52,73196.0,36.0993,36.1254,36.0559,36.0732,73196.0
2021-01-13 15:50:00,41.52,41.52,41.4,41.4,196300.0,36.0732,36.0732,35.969,35.969,196300.0
2021-01-14 09:30:00,41.37,41.44,40.8,40.95,62633.0,35.9429,36.0037,35.4477,35.578,62633.0
2021-01-14 09:40:00,40.97,41.15,40.94,41.08,47307.0,35.5954,35.7518,35.5693,35.691,47307.0
2021-01-14 09:50:00,41.05,41.17,40.98,41.17,29353.0,35.6649,35.7691,35.6041,35.7691,29353.0
2021-01-14 10:00:00,41.15,41.16,41.06,41.14,33493.0,35.7518,35.7605,35.6736,35.7431,33493.0
2021-01-14 10:10:00,41.14,41.2,41.07,41.11,29255.0,35.7431,35.7952,35.6823,35.717,29255.0
2021-01-14 10:20:00,41.11,41.25,41.11,41.16,19396.0,35.717,35.8387,35.717,35.7605,19396.0
2021-01-14 10:30:00,41.15,41.29,41.15,41.27,30651.0,35.7518,35.8734,35.7518,35.856,30651.0
2021-01-14 10:40:00,41.26,41.26,41.12,41.16,26155.0,35.8473,35.8473,35.7257,35.7605,26155.0
2021-01-14 10:50:00,41.15,41.17,41.13,41.14,20575.0,35.7518,35.7691,35.7344,35.7431,20575.0
2021-01-14 11:00:00,41.14,41.17,41.03,41.04,63815.0,35.7431,35.7691,35.6475,35.6562,63815.0
2021-01-14 11:10:00,41.02,41.22,41.0,41.18,24687.0,35.6388,35.8126,35.6214,35.7778,24687.0
2021-01-14 11:20:00,41.18,41.23,41.06,41.09,16435.0,35.7778,35.8213,35.6736,35.6996,16435.0
2021-01-14 11:30:00,41.1,41.12,41.06,41.06,15285.0,35.7083,35.7257,35.6736,35.6736,15285.0
2021-01-14 11:40:00,41.06,41.07,41.0,41.01,18847.0,35.6736,35.6823,35.6214,35.6301,18847.0
2021-01-14 11:50:00,41.02,41.1,41.01,41.08,11549.0,35.6388,35.7083,35.6301,35.691,11549.0
2021-01-14 12:00:00,41.07,41.11,41.03,41.1,22960.0,35.6823,35.717,35.6475,35.7083,22960.0
2021-01-14 12:10:00,41.1,41.13,41.06,41.1,18036.0,35.7083,35.7344,35.6736,35.7083,18036.0
2021-01-14 12:20:00,41.09,41.09,41.03,41.03,12204.0,35.6996,35.6996,35.6475,35.6475,12204.0
2021-01-14 12:30:00,41.03,41.04,41.01,41.02,14306.0,35.6475,35.6562,35.6301,35.6388,14306.0
2021-01-14 12:40:00,41.01,41.07,41.0,41.03,24588.0,35.6301,35.6823,35.6214,35.6475,24588.0
2021-01-14 12:50:00,41.02,41.03,40.92,40.94,8143.0,35.6388,35.6475,35.5519,35.5693,8143.0
2021-01-14 13:00:00,40.93,40.97,40.91,40.93,10661.0,35.5606,35.5954,35.5433,35.5606,10661.0
2021-01-14 13:10:00,40.92,40.92,40.84,40.84,12305.0,35.5519,35.5519,35.4824,35.4824,12305.0
2021-01-14 13:20:00,40.84,40.9,40.83,40.85,15944.0,35.4824,35.5346,35.4738,35.4911,15944.0
2021-01-14 13:30:00,40.85,40.93,40.82,40.91,11449.0,35.4911,35.5606,35.4651,35.5433,11449.0
2021-01-14 13:40:00,40.91,40.91,40.84,40.84,11426.0,35.5433,35.5433,35.4824,35.4824,11426.0
2021-01-14 13:50:00,40.83,40.84,40.76,40.8,18307.0,35.4738,35.4824,35.4129,35.4477,18307.0
2021-01-14 14:00:00,40.8,40.81,40.74,40.74,13182.0,35.4477,35.4564,35.3956,35.3956,13182.0
2021-01-14 14:10:00,40.73,40.82,40.71,40.78,31243.0,35.3869,35.4651,35.3695,35.4303,31243.0
2021-01-14 14:20:00,40.79,40.92,40.75,40.89,15637.0,35.439,35.5519,35.4042,35.5259,15637.0
2021-01-14 14:30:00,40.9,40.93,40.76,40.76,19679.0,35.5346,35.5606,35.4129,35.4129,19679.0
2021-01-14 14:40:00,40.76,40.76,40.68,40.68,22320.0,35.4129,35.4129,35.3434,35.3434,22320.0
2021-01-14 14:50:00,40.67,40.71,40.63,40.67,30399.0,35.3347,35.3695,35.3,35.3347,30399.0
2021-01-14 15:00:00,40.68,40.78,40.67,40.7,30008.0,35.3434,35.4303,35.3347,35.3608,30008.0
2021-01-14 15:10:00,40.69,40.72,40.48,40.51,68821.0,35.3521,35.3782,35.1697,35.1957,68821.0
2021-01-14 15:20:00,40.52,40.6,40.5,40.55,38389.0,35.2044,35.2739,35.187,35.2305,38389.0
2021-01-14 15:30:00,40.55,40.6,40.46,40.49,59676.0,35.2305,35.2739,35.1523,35.1784,59676.0
2021-01-14 15:40:00,40.48,40.51,40.38,40.41,65300.0,35.1697,35.1957,35.0828,35.1088,65300.0
2021-01-14 15:50:00,40.4,40.41,40.23,40.24,207236.0,35.1002,35.1088,34.9525,34.9611,207236.0
2021-01-15 09:30:00,40.0,40.29,39.79,40.29,139598.0,34.7526,35.0046,34.5702,35.0046,139598.0
2021-01-15 09:40:00,40.29,40.29,39.96,39.96,30706.0,35.0046,35.0046,34.7179,34.7179,30706.0
2021-01-15 09:50:00,39.95,40.09,39.9,40.09,47009.0,34.7092,34.8308,34.6658,34.8308,47009.0
2021-01-15 10:00:00,40.18,40.27,39.9,39.91,45387.0,34.909,34.9872,34.6658,34.6744,45387.0
2021-01-15 10:10:00,39.92,40.0,39.78,39.86,31994.0,34.6831,34.7526,34.5615,34.631,31994.0
2021-01-15 10:20:00,39.9,39.95,39.8,39.82,22886.0,34.6658,34.7092,34.5789,34.5962,22886.0
2021-01-15 10:30:00,39.83,40.09,39.83,40.09,11733.0,34.6049,34.8308,34.6049,34.8308,11733.0
2021-01-15 10:40:00,40.09,40.29,40.01,40.27,53293.0,34.8308,35.0046,34.7613,34.9872,53293.0
2021-01-15 10:50:00,40.27,40.41,40.27,40.37,60878.0,34.9872,35.1088,34.9872,35.0741,60878.0
2021-01-15 11:00:00,40.38,40.48,40.22,40.22,27483.0,35.0828,35.1697,34.9438,34.9438,27483.0
2021-01-15 11:10:00,40.21,40.3,40.2,40.28,23165.0,34.9351,35.0133,34.9264,34.9959,23165.0
2021-01-15 11:20:00,40.3,40.4,40.23,40.37,15242.0,35.0133,35.1002,34.9525,35.0741,15242.0
2021-01-15 11:30:00,40.37,40.43,40.32,40.43,13483.0,35.0741,35.1262,35.0307,35.1262,13483.0
2021-01-15 11:40:00,40.43,40.46,40.35,40.38,12513.0,35.1262,35.1523,35.0567,35.0828,12513.0
2021-01-15 11:50:00,40.36,40.37,40.3,40.35,16896.0,35.0654,35.0741,35.0133,35.0567,16896.0
2021-01-15 12:00:00,40.36,40.45,40.31,40.44,10638.0,35.0654,35.1436,35.022,35.1349,10638.0
2021-01-15 12:10:00,40.42,40.53,40.4,40.53,7994.0,35.1175,35.2131,35.1002,35.2131,7994.0
2021-01-15 12:20:00,40.54,40.55,40.49,40.52,11773.0,35.2218,35.2305,35.1784,35.2044,11773.0
2021-01-15 12:30:00,40.53,40.56,40.47,40.56,8009.0,35.2131,35.2392,35.161,35.2392,8009.0
2021-01-15 12:40:00,40.55,40.57,40.5,40.51,15813.0,35.2305,35.2479,35.187,35.1957,15813.0
2021-01-15 12:50:00,40.53,40.58,40.5,40.58,11526.0,35.2131,35.2565,35.187,35.2565,11526.0
2021-01-15 13:00:00,40.57,40.62,40.5,40.59,11365.0,35.2479,35.2913,35.187,35.2652,11365.0
2021-01-15 13:10:00,40.6,40.78,40.59,40.78,27698.0,35.2739,35.4303,35.2652,35.4303,27698.0
2021-01-15 13:20:00,40.77,40.85,40.75,40.82,26756.0,35.4216,35.4911,35.4042,35.4651,26756.0
2021-01-15 13:30:00,40.81,40.91,40.76,40.91,12586.0,35.4564,35.5433,35.4129,35.5433,12586.0
2021-01-15 13:40:00,40.9,40.97,40.87,40.88,27237.0,35.5346,35.5954,35.5085,35.5172,27237.0
2021-01-15 13:50:00,40.87,40.95,40.82,40.94,16905.0,35.5085,35.578,35.4651,35.5693,16905.0
2021-01-15 14:00:00,40.96,41.02,40.9,40.97,26833.0,35.5867,35.6388,35.5346,35.5954,26833.0
2021-01-15 14:10:00,40.98,41.06,40.96,41.02,27789.0,35.6041,35.6736,35.5867,35.6388,27789.0
2021-01-15 14:20:00,41.01,41.09,41.0,41.08,16743.0,35.6301,35.6996,35.6214,35.691,16743.0
2021-01-15 14:30:00,41.08,41.19,41.08,41.14,21621.0,35.691,35.7865,35.691,35.7431,21621.0
2021-01-15 14:40:00,41.14,41.14,41.01,41.02,19516.0,35.7431,35.7431,35.6301,35.6388,19516.0
2021-01-15 14:50:00,41.03,41.1,41.01,41.02,13699.0,35.6475,35.7083,35.6301,35.6388,13699.0
2021-01-15 15:00:00,41.03,41.04,40.96,40.97,17576.0,35.6475,35.6562,35.5867,35.5954,17576.0
2021-01-15 15:10:00,40.97,41.05,40.97,40.97,27101.0,35.5954,35.6649,35.5954,35.5954,27101.0
2021-01-15 15:20:00,40.97,40.97,40.88,40.89,20614.0,35.5954,35.5954,35.5172,35.5259,20614.0
2021-01-15 15:30:00,40.88,40.88,40.77,40.79,32823.0,35.5172,35.5172,35.4216,35.439,32823.0
2021-01-15 15:40:00,40.78,40.86,40.75,40.76,62705.0,35.4303,35.4998,35.4042,35.4129,62705.0
2021-01-15 15:50:00,40.76,40.84,40.72,40.81,264511.0,35.4129,35.4824,35.3782,35.4564,264511.0
2021-01-19 09:30:00,40.95,40.95,40.41,40.65,91410.0,35.578,35.578,35.1088,35.3174,91410.0
2021-01-19 09:40:00,40.64,40.77,40.56,40.62,14743.0,35.3087,35.4216,35.2392,35.2913,14743.0
2021-01-19 09:50:00,40.61,40.67,40.55,40.6,56972.0,35.2826,35.3347,35.2305,35.2739,56972.0
2021-01-19 10:00:00,40.59,40.59,40.18,40.18,23406.0,35.2652,35.2652,34.909,34.909,23406.0
2021-01-19 10:10:00,40.2,40.34,40.18,40.29,13946.0,34.9264,35.048,34.909,35.0046,13946.0
2021-01-19 10:20:00,40.28,40.53,40.27,40.53,42626.0,34.9959,35.2131,34.9872,35.2131,42626.0
2021-01-19 10:30:00,40.51,40.62,40.51,40.61,18988.0,35.1957,35.2913,35.1957,35.2826,18988.0
2021-01-19 10:40:00,40.61,40.68,40.59,40.67,27407.0,35.2826,35.3434,35.2652,35.3347,27407.0
2021-01-19 10:50:00,40.71,40.85,40.7,40.82,14772.0,35.3695,35.4911,35.3608,35.4651,14772.0
2021-01-19 11:00:00,40.82,40.89,40.76,40.8,21342.0,35.4651,35.5259,35.4129,35.4477,21342.0
2021-01-19 11:10:00,40.83,40.93,40.78,40.83,14866.0,35.4738,35.5606,35.4303,35.4738,14866.0
2021-01-19 11:20:00,40.86,41.02,40.82,41.01,13929.0,35.4998,35.6388,35.4651,35.6301,13929.0
2021-01-19 11:30:00,41.02,41.02,40.86,40.95,16742.0,35.6388,35.6388,35.4998,35.578,16742.0
2021-01-19 11:40:00,40.94,40.96,40.87,40.94,13210.0,35.5693,35.5867,35.5085,35.5693,13210.0
2021-01-19 11:50:00,40.91,41.02,40.91,40.94,7318.0,35.5433,35.6388,35.5433,35.5693,7318.0
2021-01-19 12:00:00,40.94,41.09,40.92,41.06,30334.0,35.5693,35.6996,35.5519,35.6736,30334.0
2021-01-19 12:10:00,41.06,41.06,40.93,40.98,22214.0,35.6736,35.6736,35.5606,35.6041,22214.0
2021-01-19 12:20:00,40.97,41.02,40.93,40.97,32685.0,35.5954,35.6388,35.5606,35.5954,32685.0
2021-01-19 12:30:00,40.98,41.13,40.94,41.13,38125.0,35.6041,35.7344,35.5693,35.7344,38125.0
2021-01-19 12:40:00,41.14,41.29,41.13,41.26,14540.0,35.7431,35.8734,35.7344,35.8473,14540.0
2021-01-19 12:50:00,41.26,41.28,41.23,41.25,14085.0,35.8473,35.8647,35.8213,35.8387,14085.0
2021-01-19 13:00:00,41.27,41.31,41.22,41.3,22719.0,35.856,35.8908,35.8126,35.8821,22719.0
2021-01-19 13:10:00,41.3,41.41,41.28,41.34,84217.0,35.8821,35.9777,35.8647,35.9168,84217.0
2021-01-19 13:20:00,41.34,41.37,41.16,41.23,70715.0,35.9168,35.9429,35.7605,35.8213,70715.0
2021-01-19 13:30:00,41.24,41.24,41.05,41.2,28483.0,35.83,35.83,35.6649,35.7952,28483.0
2021-01-19 13:40:00,41.21,41.29,41.21,41.26,12072.0,35.8039,35.8734,35.8039,35.8473,12072.0
2021-01-19 13:50:00,41.27,41.43,41.26,41.41,22139.0,35.856,35.995,35.8473,35.9777,22139.0
2021-01-19 14:00:00,41.4,41.51,41.39,41.41,85963.0,35.969,36.0645,35.9603,35.9777,85963.0
2021-01-19 14:10:00,41.43,41.56,41.42,41.54,23406.0,35.995,36.108,35.9864,36.0906,23406.0
2021-01-19 14:20:00,41.54,41.59,41.53,41.57,20707.0,36.0906,36.1341,36.0819,36.1167,20707.0
2021-01-19 14:30:00,41.57,41.59,41.48,41.51,39860.0,36.1167,36.1341,36.0385,36.0645,39860.0
2021-01-19 14:40:00,41.52,41.59,41.51,41.54,11461.0,36.0732,36.1341,36.0645,36.0906,11461.0
2021-01-19 14:50:00,41.55,41.59,41.5,41.51,45564.0,36.0993,36.1341,36.0559,36.0645,45564.0
2021-01-19 15:00:00,41.51,41.61,41.5,41.57,19271.0,36.0645,36.1514,36.0559,36.1167,19271.0
2021-01-19 15:10:00,41.58,41.65,41.57,41.59,21610.0,36.1254,36.1862,36.1167,36.1341,21610.0
2021-01-19 15:20:00,41.58,41.58,41.48,41.51,12808.0,36.1254,36.1254,36.0385,36.0645,12808.0
2021-01-19 15:30:00,41.51,41.54,41.49,41.51,22281.0,36.0645,36.0906,36.0472,36.0645,22281.0
2021-01-19 15:40:00,41.52,41.57,41.5,41.51,69453.0,36.0732,36.1167,36.0559,36.0645,69453.0
2021-01-19 15:50:00,41.51,41.55,41.2,41.22,352870.0,36.0645,36.0993,35.7952,35.8126,352870.0
2021-01-20 09:30:00,41.14,41.35,40.56,40.68,75971.0,35.7431,35.9255,35.2392,35.3434,75971.0
2021-01-20 09:40:00,40.65,41.17,40.64,41.03,22694.0,35.3174,35.7691,35.3087,35.6475,22694.0
2021-01-20 09:50:00,41.05,41.2,40.97,41.19,54495.0,35.6649,35.7952,35.5954,35.7865,54495.0
2021-01-20 10:00:00,41.18,41.35,41.17,41.29,36776.0,35.7778,35.9255,35.7691,35.8734,36776.0
2021-01-20 10:10:00,41.27,41.32,41.17,41.27,26899.0,35.856,35.8995,35.7691,35.856,26899.0
2021-01-20 10:20:00,41.27,41.31,41.18,41.2,52259.0,35.856,35.8908,35.7778,35.7952,52259.0
2021-01-20 10:30:00,41.2,41.32,41.18,41.31,28546.0,35.7952,35.8995,35.7778,35.8908,28546.0
2021-01-20 10:40:00,41.29,41.31,41.21,41.27,25495.0,35.8734,35.8908,35.8039,35.856,25495.0
2021-01-20 10:50:00,41.27,41.3,41.18,41.25,55418.0,35.856,35.8821,35.7778,35.8387,55418.0
2021-01-20 11:00:00,41.25,41.25,41.18,41.2,36358.0,35.8387,35.8387,35.7778,35.7952,36358.0
2021-01-20 11:10:00,41.2,41.21,40.97,41.01,50313.0,35.7952,35.8039,35.5954,35.6301,50313.0
2021-01-20 11:20:00,41.0,41.05,40.89,41.02,38981.0,35.6214,35.6649,35.5259,35.6388,38981.0
2021-01-20 11:30:00,41.02,41.07,40.99,41.02,10664.0,35.6388,35.6823,35.6128,35.6388,10664.0
2021-01-20 11:40:00,41.02,41.06,41.0,41.04,10927.0,35.6388,35.6736,35.6214,35.6562,10927.0
2021-01-20 11:50:00,41.04,41.06,40.96,41.03,16491.0,35.6562,35.6736,35.5867,35.6475,16491.0
2021-01-20 12:00:00,41.02,41.11,41.02,41.05,8184.0,35.6388,35.717,35.6388,35.6649,8184.0
2021-01-20 12:10:00,41.07,41.08,41.01,41.08,35760.0,35.6823,35.691,35.6301,35.691,35760.0
2021-01-20 12:20:00,41.07,41.08,40.99,41.06,18381.0,35.6823,35.691,35.6128,35.6736,18381.0
2021-01-20 12:30:00,41.07,41.2,41.07,41.12,42143.0,35.6823,35.7952,35.6823,35.7257,42143.0
2021-01-20 12:40:00,41.12,41.14,41.07,41.11,71028.0,35.7257,35.7431,35.6823,35.717,71028.0
2021-01-20 12:50:00,41.1,41.17,41.08,41.09,79202.0,35.7083,35.7691,35.691,35.6996,79202.0
2021-01-20 13:00:00,41.1,41.15,41.09,41.11,29303.0,35.7083,35.7518,35.6996,35.717,29303.0
2021-01-20 13:10:00,41.11,41.14,40.81,40.83,41812.0,35.717,35.7431,35.4564,35.4738,41812.0
2021-01-20 13:20:00,40.85,40.85,40.67,40.75,22243.0,35.4911,35.4911,35.3347,35.4042,22243.0
2021-01-20 13:30:00,40.74,40.75,40.63,40.66,63038.0,35.3956,35.4042,35.3,35.3261,63038.0
2021-01-20 13:40:00,40.65,40.72,40.58,40.6,19726.0,35.3174,35.3782,35.2565,35.2739,19726.0
2021-01-20 13:50:00,40.59,40.64,40.57,40.58,34834.0,35.2652,35.3087,35.2479,35.2565,34834.0
2021-01-20 14:00:00,40.58,40.76,40.57,40.68,40777.0,35.2565,35.4129,35.2479,35.3434,40777.0
2021-01-20 14:10:00,40.66,40.66,40.57,40.58,25002.0,35.3261,35.3261,35.2479,35.2565,25002.0
2021-01-20 14:20:00,40.59,40.6,40.49,40.52,58130.0,35.2652,35.2739,35.1784,35.2044,58130.0
2021-01-20 14:30:00,40.52,40.57,40.48,40.55,27561.0,35.2044,35.2479,35.1697,35.2305,27561.0
2021-01-20 14:40:00,40.55,40.62,40.54,40.62,66249.0,35.2305,35.2913,35.2218,35.2913,66249.0
2021-01-20 14:50:00,40.61,40.63,40.52,40.53,40463.0,35.2826,35.3,35.2044,35.2131,40463.0
2021-01-20 15:00:00,40.52,40.6,40.52,40.57,33117.0,35.2044,35.2739,35.2044,35.2479,33117.0
2021-01-20 15:10:00,40.56,40.56,40.46,40.48,25855.0,35.2392,35.2392,35.1523,35.1697,25855.0
2021-01-20 15:20:00,40.48,40.56,40.48,40.55,22710.0,35.1697,35.2392,35.1697,35.2305,22710.0
2021-01-20 15:30:00,40.54,40.67,40.47,40.65,32944.0,35.2218,35.3347,35.161,35.3174,32944.0
2021-01-20 15:40:00,40.65,40.77,40.63,40.74,66417.0,35.3174,35.4216,35.3,35.3956,66417.0
2021-01-20 15:50:00,40.73,40.74,40.56,40.6,207193.0,35.3869,35.3956,35.2392,35.2739,207193.0
2021-01-21 09:30:00,40.94,40.94,40.23,40.23,98187.0,35.5693,35.5693,34.9525,34.9525,98187.0
2021-01-21 09:40:00,40.25,40.51,40.23,40.41,42293.0,34.9698,35.1957,34.9525,35.1088,42293.0
2021-01-21 09:50:00,40.42,40.58,40.36,40.58,32118.0,35.1175,35.2565,35.0654,35.2565,32118.0
2021-01-21 10:00:00,40.54,40.68,40.48,40.65,35006.0,35.2218,35.3434,35.1697,35.3174,35006.0
2021-01-21 10:10:00,40.65,40.74,40.61,40.72,28208.0,35.3174,35.3956,35.2826,35.3782,28208.0
2021-01-21 10:20:00,40.76,40.76,40.63,40.76,23116.0,35.4129,35.4129,35.3,35.4129,23116.0
2021-01-21 10:30:00,40.77,40.92,40.72,40.81,27479.0,35.4216,35.5519,35.3782,35.4564,27479.0
2021-01-21 10:40:00,40.8,40.92,40.76,40.89,14342.0,35.4477,35.5519,35.4129,35.5259,14342.0
2021-01-21 10:50:00,40.89,40.9,40.79,40.85,39098.0,35.5259,35.5346,35.439,35.4911,39098.0
2021-01-21 11:00:00,40.85,40.88,40.77,40.83,30060.0,35.4911,35.5172,35.4216,35.4738,30060.0
2021-01-21 11:10:00,40.83,40.91,40.82,40.91,12038.0,35.4738,35.5433,35.4651,35.5433,12038.0
2021-01-21 11:20:00,40.92,40.92,40.81,40.86,12263.0,35.5519,35.5519,35.4564,35.4998,12263.0
2021-01-21 11:30:00,40.85,40.86,40.77,40.84,17463.0,35.4911,35.4998,35.4216,35.4824,17463.0
2021-01-21 11:40:00,40.83,40.88,40.81,40.84,14847.0,35.4738,35.5172,35.4564,35.4824,14847.0
2021-01-21 11:50:00,40.84,40.87,40.81,40.83,12307.0,35.4824,35.5085,35.4564,35.4738,12307.0
2021-01-21 12:00:00,40.83,40.97,40.82,40.95,6930.0,35.4738,35.5954,35.4651,35.578,6930.0
2021-01-21 12:10:00,40.95,41.01,40.94,41.01,77079.0,35.578,35.6301,35.5693,35.6301,77079.0
2021-01-21 12:20:00,41.02,41.13,41.01,41.07,9360.0,35.6388,35.7344,35.6301,35.6823,9360.0
2021-01-21 12:30:00,41.05,41.07,41.0,41.02,46358.0,35.6649,35.6823,35.6214,35.6388,46358.0
2021-01-21 12:40:00,41.03,41.04,40.96,40.97,6850.0,35.6475,35.6562,35.5867,35.5954,6850.0
2021-01-21 12:50:00,40.98,41.06,40.98,41.01,6476.0,35.6041,35.6736,35.6041,35.6301,6476.0
2021-01-21 13:00:00,41.03,41.06,41.0,41.02,8376.0,35.6475,35.6736,35.6214,35.6388,8376.0
2021-01-21 13:10:00,41.02,41.02,40.87,40.98,18316.0,35.6388,35.6388,35.5085,35.6041,18316.0
2021-01-21 13:20:00,40.99,41.04,40.96,40.98,11896.0,35.6128,35.6562,35.5867,35.6041,11896.0
2021-01-21 13:30:00,40.97,40.97,40.88,40.89,24551.0,35.5954,35.5954,35.5172,35.5259,24551.0
2021-01-21 13:40:00,40.89,40.93,40.82,40.9,20404.0,35.5259,35.5606,35.4651,35.5346,20404.0
2021-01-21 13:50:00,40.9,40.95,40.87,40.94,12337.0,35.5346,35.578,35.5085,35.5693,12337.0
2021-01-21 14:00:00,40.94,40.94,40.87,40.91,17322.0,35.5693,35.5693,35.5085,35.5433,17322.0
2021-01-21 14:10:00,40.9,40.92,40.87,40.9,22182.0,35.5346,35.5519,35.5085,35.5346,22182.0
2021-01-21 14:20:00,40.9,41.06,40.88,41.06,24322.0,35.5346,35.6736,35.5172,35.6736,24322.0
2021-01-21 14:30:00,41.04,41.05,41.01,41.05,8935.0,35.6562,35.6649,35.6301,35.6649,8935.0
2021-01-21 14:40:00,41.07,41.09,41.03,41.06,11203.0,35.6823,35.6996,35.6475,35.6736,11203.0
2021-01-21 14:50:00,41.05,41.07,41.01,41.02,11265.0,35.6649,35.6823,35.6301,35.6388,11265.0
2021-01-21 15:00:00,41.01,41.06,40.98,41.04,20618.0,35.6301,35.6736,35.6041,35.6562,20618.0
2021-01-21 15:10:00,41.04,41.08,41.02,41.07,15338.0,35.6562,35.691,35.6388,35.6823,15338.0
2021-01-21 15:20:00,41.08,41.15,41.02,41.02,23970.0,35.691,35.7518,35.6388,35.6388,23970.0
2021-01-21 15:30:00,41.02,41.03,40.93,40.96,56693.0,35.6388,35.6475,35.5606,35.5867,56693.0
2021-01-21 15:40:00,40.96,40.99,40.93,40.97,34196.0,35.5867,35.6128,35.5606,35.5954,34196.0
2021-01-21 15:50:00,40.95,40.98,40.85,40.88,160914.0,35.578,35.6041,35.4911,35.5172,160914.0
2021-01-22 09:30:00,40.67,40.92,40.46,40.87,46546.0,35.3347,35.5519,35.1523,35.5085,46546.0
2021-01-22 09:40:00,40.84,41.11,40.81,41.11,32141.0,35.4824,35.717,35.4564,35.717,32141.0
2021-01-22 09:50:00,41.1,41.25,41.08,41.11,21213.0,35.7083,35.8387,35.691,35.717,21213.0
2021-01-22 10:00:00,41.1,41.19,41.02,41.02,12016.0,35.7083,35.7865,35.6388,35.6388,12016.0
2021-01-22 10:10:00,41.01,41.02,40.91,41.01,10097.0,35.6301,35.6388,35.5433,35.6301,10097.0
2021-01-22 10:20:00,41.01,41.01,40.91,40.97,13075.0,35.6301,35.6301,35.5433,35.5954,13075.0
2021-01-22 10:30:00,40.97,41.0,40.92,40.96,21774.0,35.5954,35.6214,35.5519,35.5867,21774.0
2021-01-22 10:40:00,40.97,41.01,40.87,40.9,30635.0,35.5954,35.6301,35.5085,35.5346,30635.0
2021-01-22 10:50:00,40.89,40.94,40.82,40.93,15728.0,35.5259,35.5693,35.4651,35.5606,15728.0
2021-01-22 11:00:00,40.92,40.96,40.88,40.9,14697.0,35.5519,35.5867,35.5172,35.5346,14697.0
2021-01-22 11:10:00,40.9,40.9,40.84,40.87,15178.0,35.5346,35.5346,35.4824,35.5085,15178.0
2021-01-22 11:20:00,40.86,40.92,40.83,40.84,40256.0,35.4998,35.5519,35.4738,35.4824,40256.0
2021-01-22 11:30:00,40.84,40.9,40.75,40.88,19290.0,35.4824,35.5346,35.4042,35.5172,19290.0
2021-01-22 11:40:00,40.92,40.97,40.89,40.97,8576.0,35.5519,35.5954,35.5259,35.5954,8576.0
2021-01-22 11:50:00,40.97,41.15,40.96,41.14,46285.0,35.5954,35.7518,35.5867,35.7431,46285.0
2021-01-22 12:00:00,41.14,41.16,41.05,41.09,8686.0,35.7431,35.7605,35.6649,35.6996,8686.0
2021-01-22 12:10:00,41.09,41.14,41.08,41.09,10068.0,35.6996,35.7431,35.691,35.6996,10068.0
2021-01-22 12:20:00,41.12,41.16,41.11,41.14,18373.0,35.7257,35.7605,35.717,35.7431,18373.0
2021-01-22 12:30:00,41.13,41.16,41.07,41.1,28977.0,35.7344,35.7605,35.6823,35.7083,28977.0
2021-01-22 12:40:00,41.12,41.19,41.12,41.19,16926.0,35.7257,35.7865,35.7257,35.7865,16926.0
2021-01-22 12:50:00,41.17,41.24,41.15,41.21,13541.0,35.7691,35.83,35.7518,35.8039,13541.0
2021-01-22 13:00:00,41.2,41.29,41.2,41.27,34962.0,35.7952,35.8734,35.7952,35.856,34962.0
2021-01-22 13:10:00,41.25,41.26,41.17,41.22,15213.0,35.8387,35.8473,35.7691,35.8126,15213.0
2021-01-22 13:20:00,41.23,41.31,41.22,41.3,12656.0,35.8213,35.8908,35.8126,35.8821,12656.0
2021-01-22 13:30:00,41.28,41.31,41.24,41.27,11534.0,35.8647,35.8908,35.83,35.856,11534.0
2021-01-22 13:40:00,41.29,41.37,41.27,41.37,17246.0,35.8734,35.9429,35.856,35.9429,17246.0
2021-01-22 13:50:00,41.37,41.41,41.3,41.3,29020.0,35.9429,35.9777,35.8821,35.8821,29020.0
2021-01-22 14:00:00,41.3,41.38,41.28,41.36,11079.0,35.8821,35.9516,35.8647,35.9342,11079.0
2021-01-22 14:10:00,41.35,41.37,41.29,41.32,14196.0,35.9255,35.9429,35.8734,35.8995,14196.0
2021-01-22 14:20:00,41.31,41.34,41.28,41.29,15048.0,35.8908,35.9168,35.8647,35.8734,15048.0
2021-01-22 14:30:00,41.29,41.36,41.28,41.35,15756.0,35.8734,35.9342,35.8647,35.9255,15756.0
2021-01-22 14:40:00,41.36,41.47,41.33,41.41,29495.0,35.9342,36.0298,35.9082,35.9777,29495.0
2021-01-22 14:50:00,41.41,41.43,41.36,41.38,10837.0,35.9777,35.995,35.9342,35.9516,10837.0
2021-01-22 15:00:00,41.36,41.39,41.35,41.37,15612.0,35.9342,35.9603,35.9255,35.9429,15612.0
2021-01-22 15:10:00,41.37,41.48,41.32,41.47,21455.0,35.9429,36.0385,35.8995,36.0298,21455.0
2021-01-22 15:20:00,41.48,41.61,41.46,41.58,46554.0,36.0385,36.1514,36.0211,36.1254,46554.0
2021-01-22 15:30:00,41.59,41.64,41.58,41.62,49655.0,36.1341,36.1775,36.1254,36.1601,49655.0
2021-01-22 15:40:00,41.62,41.66,41.58,41.61,66200.0,36.1601,36.1949,36.1254,36.1514,66200.0
2021-01-22 15:50:00,41.61,41.71,41.52,41.53,180285.0,36.1514,36.2383,36.0732,36.0819,180285.0
2021-01-25 09:30:00,41.6,41.85,41.24,41.74,56941.0,36.1427,36.3599,35.83,36.2644,56941.0
2021-01-25 09:40:00,41.78,42.06,41.78,42.03,43532.0,36.2991,36.5424,36.2991,36.5163,43532.0
2021-01-25 09:50:00,42.02,42.29,41.97,42.19,56993.0,36.5076,36.7422,36.4642,36.6553,56993.0
2021-01-25 10:00:00,42.21,42.4,42.2,42.39,35989.0,36.6727,36.8378,36.664,36.8291,35989.0
2021-01-25 10:10:00,42.4,42.5,42.38,42.47,32826.0,36.8378,36.9247,36.8204,36.8986,32826.0
2021-01-25 10:20:00,42.47,42.76,42.47,42.72,45543.0,36.8986,37.1506,36.8986,37.1158,45543.0
2021-01-25 10:30:00,42.72,42.84,42.63,42.84,34676.0,37.1158,37.2201,37.0376,37.2201,34676.0
2021-01-25 10:40:00,42.83,42.95,42.7,42.71,30201.0,37.2114,37.3156,37.0984,37.1071,30201.0
2021-01-25 10:50:00,42.69,42.7,42.19,42.2,74839.0,37.0897,37.0984,36.6553,36.664,74839.0
2021-01-25 11:00:00,42.18,42.24,41.87,41.87,40380.0,36.6467,36.6988,36.3773,36.3773,40380.0
2021-01-25 11:10:00,41.94,42.1,41.87,41.94,38544.0,36.4381,36.5771,36.3773,36.4381,38544.0
2021-01-25 11:20:00,41.93,41.99,41.83,41.89,21225.0,36.4294,36.4816,36.3426,36.3947,21225.0
2021-01-25 11:30:00,41.86,41.96,41.82,41.93,19678.0,36.3686,36.4555,36.3339,36.4294,19678.0
2021-01-25 11:40:00,41.91,42.08,41.83,42.04,18467.0,36.4121,36.5598,36.3426,36.525,18467.0
2021-01-25 11:50:00,42.03,42.1,42.01,42.05,18178.0,36.5163,36.5771,36.499,36.5337,18178.0
2021-01-25 12:00:00,42.06,42.1,41.9,41.91,20858.0,36.5424,36.5771,36.4034,36.4121,20858.0
2021-01-25 12:10:00,41.95,42.05,41.94,41.98,35703.0,36.4468,36.5337,36.4381,36.4729,35703.0
2021-01-25 12:20:00,41.99,42.1,41.96,42.09,39926.0,36.4816,36.5771,36.4555,36.5685,39926.0
2021-01-25 12:30:00,42.08,42.13,42.0,42.07,23027.0,36.5598,36.6032,36.4903,36.5511,23027.0
2021-01-25 12:40:00,42.08,42.18,42.06,42.15,16297.0,36.5598,36.6467,36.5424,36.6206,16297.0
2021-01-25 12:50:00,42.16,42.25,42.07,42.21,30244.0,36.6293,36.7075,36.5511,36.6727,30244.0
2021-01-25 13:00:00,42.21,42.3,42.15,42.16,19469.0,36.6727,36.7509,36.6206,36.6293,19469.0
2021-01-25 13:10:00,42.15,42.21,42.14,42.16,16040.0,36.6206,36.6727,36.6119,36.6293,16040.0
2021-01-25 13:20:00,42.16,42.3,42.15,42.27,22521.0,36.6293,36.7509,36.6206,36.7248,22521.0
2021-01-25 13:30:00,42.27,42.34,42.25,42.27,22494.0,36.7248,36.7857,36.7075,36.7248,22494.0
2021-01-25 13:40:00,42.26,42.3,42.11,42.15,56821.0,36.7162,36.7509,36.5858,36.6206,56821.0
2021-01-25 13:50:00,42.16,42.17,41.96,41.98,15005.0,36.6293,36.638,36.4555,36.4729,15005.0
2021-01-25 14:00:00,41.98,42.09,41.98,42.06,16629.0,36.4729,36.5685,36.4729,36.5424,16629.0
2021-01-25 14:10:00,42.06,42.07,41.99,42.0,25090.0,36.5424,36.5511,36.4816,36.4903,25090.0
2021-01-25 14:20:00,42.0,42.05,41.97,41.99,16344.0,36.4903,36.5337,36.4642,36.4816,16344.0
2021-01-25 14:30:00,42.01,42.05,41.96,42.03,27795.0,36.499,36.5337,36.4555,36.5163,27795.0
2021-01-25 14:40:00,42.02,42.19,42.01,42.15,21003.0,36.5076,36.6553,36.499,36.6206,21003.0
2021-01-25 14:50:00,42.16,42.17,41.98,41.98,23600.0,36.6293,36.638,36.4729,36.4729,23600.0
2021-01-25 15:00:00,42.01,42.1,41.98,42.07,46018.0,36.499,36.5771,36.4729,36.5511,46018.0
2021-01-25 15:10:00,42.05,42.08,41.89,41.96,47938.0,36.5337,36.5598,36.3947,36.4555,47938.0
2021-01-25 15:20:00,41.97,42.01,41.93,41.97,37420.0,36.4642,36.499,36.4294,36.4642,37420.0
2021-01-25 15:30:00,41.97,41.99,41.85,41.87,67085.0,36.4642,36.4816,36.3599,36.3773,67085.0
2021-01-25 15:40:00,41.87,41.9,41.82,41.84,79022.0,36.3773,36.4034,36.3339,36.3513,79022.0
2021-01-25 15:50:00,41.84,41.94,41.79,41.92,217068.0,36.3513,36.4381,36.3078,36.4208,217068.0
2021-01-26 09:30:00,41.88,42.18,41.86,42.04,48447.0,36.386,36.6467,36.3686,36.525,48447.0
2021-01-26 09:40:00,42.02,42.08,41.89,41.98,22154.0,36.5076,36.5598,36.3947,36.4729,22154.0
2021-01-26 09:50:00,41.98,41.98,41.71,41.76,23788.0,36.4729,36.4729,36.2383,36.2817,23788.0
2021-01-26 10:00:00,41.83,42.01,41.8,42.01,28832.0,36.3426,36.499,36.3165,36.499,28832.0
2021-01-26 10:10:00,42.0,42.0,41.65,41.69,63023.0,36.4903,36.4903,36.1862,36.2209,63023.0
2021-01-26 10:20:00,41.7,41.74,41.64,41.71,16927.0,36.2296,36.2644,36.1775,36.2383,16927.0
2021-01-26 10:30:00,41.67,41.7,41.59,41.65,9498.0,36.2036,36.2296,36.1341,36.1862,9498.0
2021-01-26 10:40:00,41.65,41.65,41.48,41.49,28530.0,36.1862,36.1862,36.0385,36.0472,28530.0
2021-01-26 10:50:00,41.48,41.52,41.3,41.3,42629.0,36.0385,36.0732,35.8821,35.8821,42629.0
2021-01-26 11:00:00,41.32,41.57,41.31,41.55,17493.0,35.8995,36.1167,35.8908,36.0993,17493.0
2021-01-26 11:10:00,41.56,41.61,41.49,41.53,9796.0,36.108,36.1514,36.0472,36.0819,9796.0
2021-01-26 11:20:00,41.53,41.59,41.5,41.55,8756.0,36.0819,36.1341,36.0559,36.0993,8756.0
2021-01-26 11:30:00,41.51,41.53,41.32,41.33,13831.0,36.0645,36.0819,35.8995,35.9082,13831.0
2021-01-26 11:40:00,41.33,41.34,41.27,41.32,34360.0,35.9082,35.9168,35.856,35.8995,34360.0
2021-01-26 11:50:00,41.31,41.34,41.28,41.31,10707.0,35.8908,35.9168,35.8647,35.8908,10707.0
2021-01-26 12:00:00,41.29,41.29,41.18,41.2,11745.0,35.8734,35.8734,35.7778,35.7952,11745.0
2021-01-26 12:10:00,41.19,41.25,41.16,41.2,15453.0,35.7865,35.8387,35.7605,35.7952,15453.0
2021-01-26 12:20:00,41.18,41.27,41.17,41.26,9229.0,35.7778,35.856,35.7691,35.8473,9229.0
2021-01-26 12:30:00,41.25,41.33,41.23,41.32,6169.0,35.8387,35.9082,35.8213,35.8995,6169.0
2021-01-26 12:40:00,41.31,41.31,41.23,41.24,17054.0,35.8908,35.8908,35.8213,35.83,17054.0
2021-01-26 12:50:00,41.26,41.29,41.24,41.26,7752.0,35.8473,35.8734,35.83,35.8473,7752.0
2021-01-26 13:00:00,41.26,41.35,41.23,41.34,9749.0,35.8473,35.9255,35.8213,35.9168,9749.0
2021-01-26 13:10:00,41.36,41.39,41.33,41.33,9496.0,35.9342,35.9603,35.9082,35.9082,9496.0
2021-01-26 13:20:00,41.33,41.37,41.29,41.36,14754.0,35.9082,35.9429,35.8734,35.9342,14754.0
2021-01-26 13:30:00,41.36,41.39,41.34,41.38,10985.0,35.9342,35.9603,35.9168,35.9516,10985.0
2021-01-26 13:40:00,41.38,41.5,41.38,41.46,14785.0,35.9516,36.0559,35.9516,36.0211,14785.0
2021-01-26 13:50:00,41.46,41.46,41.4,41.43,8577.0,36.0211,36.0211,35.969,35.995,8577.0
2021-01-26 14:00:00,41.43,41.54,41.43,41.54,22880.0,35.995,36.0906,35.995,36.0906,22880.0
2021-01-26 14:10:00,41.55,41.62,41.53,41.6,21626.0,36.0993,36.1601,36.0819,36.1427,21626.0
2021-01-26 14:20:00,41.59,41.59,41.45,41.49,21347.0,36.1341,36.1341,36.0124,36.0472,21347.0
2021-01-26 14:30:00,41.46,41.51,41.39,41.4,19971.0,36.0211,36.0645,35.9603,35.969,19971.0
2021-01-26 14:40:00,41.4,41.45,41.38,41.41,14382.0,35.969,36.0124,35.9516,35.9777,14382.0
2021-01-26 14:50:00,41.4,41.5,41.39,41.5,16356.0,35.969,36.0559,35.9603,36.0559,16356.0
2021-01-26 15:00:00,41.49,41.5,41.45,41.46,16712.0,36.0472,36.0559,36.0124,36.0211,16712.0
2021-01-26 15:10:00,41.49,41.5,41.44,41.44,16138.0,36.0472,36.0559,36.0037,36.0037,16138.0
2021-01-26 15:20:00,41.44,41.45,41.39,41.4,17602.0,36.0037,36.0124,35.9603,35.969,17602.0
2021-01-26 15:30:00,41.4,41.44,41.37,41.39,36164.0,35.969,36.0037,35.9429,35.9603,36164.0
2021-01-26 15:40:00,41.4,41.4,41.11,41.12,89520.0,35.969,35.969,35.717,35.7257,89520.0
2021-01-26 15:50:00,41.11,41.13,40.96,41.09,351484.0,35.717,35.7344,35.5867,35.6996,351484.0
2021-01-27 09:30:00,40.58,40.68,40.29,40.59,52014.0,35.2565,35.3434,35.0046,35.2652,52014.0
2021-01-27 09:40:00,40.69,40.74,40.3,40.41,23368.0,35.3521,35.3956,35.0133,35.1088,23368.0
2021-01-27 09:50:00,40.41,40.46,40.09,40.12,43860.0,35.1088,35.1523,34.8308,34.8569,43860.0
2021-01-27 10:00:00,40.13,40.16,39.82,39.88,68468.0,34.8656,34.8916,34.5962,34.6484,68468.0
2021-01-27 10:10:00,39.9,40.08,39.85,39.89,38971.0,34.6658,34.8221,34.6223,34.6571,38971.0
2021-01-27 10:20:00,39.88,40.03,39.79,40.02,35862.0,34.6484,34.7787,34.5702,34.77,35862.0
2021-01-27 10:30:00,40.03,40.1,39.88,39.92,55295.0,34.7787,34.8395,34.6484,34.6831,55295.0
2021-01-27 10:40:00,39.91,40.22,39.9,40.2,59357.0,34.6744,34.9438,34.6658,34.9264,59357.0
2021-01-27 10:50:00,40.21,40.21,40.03,40.1,47483.0,34.9351,34.9351,34.7787,34.8395,47483.0
2021-01-27 11:00:00,40.08,40.1,39.96,40.06,70957.0,34.8221,34.8395,34.7179,34.8048,70957.0
2021-01-27 11:10:00,40.08,40.08,39.92,39.97,86070.0,34.8221,34.8221,34.6831,34.7266,86070.0
2021-01-27 11:20:00,39.99,40.08,39.96,39.96,43672.0,34.7439,34.8221,34.7179,34.7179,43672.0
2021-01-27 11:30:00,39.98,40.05,39.91,40.04,20636.0,34.7353,34.7961,34.6744,34.7874,20636.0
2021-01-27 11:40:00,40.04,40.15,39.97,40.06,62159.0,34.7874,34.883,34.7266,34.8048,62159.0
2021-01-27 11:50:00,40.05,40.05,39.85,39.85,33964.0,34.7961,34.7961,34.6223,34.6223,33964.0
2021-01-27 12:00:00,39.85,39.85,39.67,39.85,33349.0,34.6223,34.6223,34.4659,34.6223,33349.0
2021-01-27 12:10:00,39.86,39.9,39.8,39.82,11315.0,34.631,34.6658,34.5789,34.5962,11315.0
2021-01-27 12:20:00,39.82,39.87,39.78,39.78,45011.0,34.5962,34.6397,34.5615,34.5615,45011.0
2021-01-27 12:30:00,39.78,39.8,39.62,39.75,45288.0,34.5615,34.5789,34.4225,34.5354,45288.0
2021-01-27 12:40:00,39.73,39.87,39.73,39.83,24917.0,34.5181,34.6397,34.5181,34.6049,24917.0
2021-01-27 12:50:00,39.83,40.07,39.83,40.03,40470.0,34.6049,34.8135,34.6049,34.7787,40470.0
2021-01-27 13:00:00,40.02,40.05,39.94,39.94,33248.0,34.77,34.7961,34.7005,34.7005,33248.0
2021-01-27 13:10:00,39.94,39.95,39.73,39.8,74410.0,34.7005,34.7092,34.5181,34.5789,74410.0
2021-01-27 13:20:00,39.81,39.81,39.55,39.64,102345.0,34.5876,34.5876,34.3617,34.4399,102345.0
2021-01-27 13:30:00,39.64,39.89,39.61,39.89,20053.0,34.4399,34.6571,34.4138,34.6571,20053.0
2021-01-27 13:40:00,39.9,39.93,39.81,39.86,21819.0,34.6658,34.6918,34.5876,34.631,21819.0
2021-01-27 13:50:00,39.88,40.0,39.87,39.91,39778.0,34.6484,34.7526,34.6397,34.6744,39778.0
2021-01-27 14:00:00,39.92,40.02,39.86,39.88,32951.0,34.6831,34.77,34.631,34.6484,32951.0
2021-01-27 14:10:00,39.91,40.0,39.86,39.86,43142.0,34.6744,34.7526,34.631,34.631,43142.0
2021-01-27 14:20:00,39.87,40.05,39.84,40.0,28317.0,34.6397,34.7961,34.6136,34.7526,28317.0
2021-01-27 14:30:00,40.01,40.01,39.81,39.93,65250.0,34.7613,34.7613,34.5876,34.6918,65250.0
2021-01-27 14:40:00,39.94,40.0,39.82,39.84,70619.0,34.7005,34.7526,34.5962,34.6136,70619.0
2021-01-27 14:50:00,39.84,40.0,39.79,40.0,51769.0,34.6136,34.7526,34.5702,34.7526,51769.0
2021-01-27 15:00:00,40.0,40.0,39.79,39.79,76014.0,34.7526,34.7526,34.5702,34.5702,76014.0
2021-01-27 15:10:00,39.8,39.94,39.76,39.86,54715.0,34.5789,34.7005,34.5441,34.631,54715.0
2021-01-27 15:20:00,39.84,39.89,39.73,39.82,60863.0,34.6136,34.6571,34.5181,34.5962,60863.0
2021-01-27 15:30:00,39.81,39.87,39.65,39.8,101108.0,34.5876,34.6397,34.4485,34.5789,101108.0
2021-01-27 15:40:00,39.81,39.84,39.71,39.74,193677.0,34.5876,34.6136,34.5007,34.5267,193677.0
2021-01-27 15:50:00,39.74,39.9,39.71,39.82,433210.0,34.5267,34.6658,34.5007,34.5962,433210.0
2021-01-28 09:30:00,39.85,39.96,39.6,39.6,53044.0,34.6223,34.7179,34.4051,34.4051,53044.0
2021-01-28 09:40:00,39.64,39.85,39.58,39.73,23546.0,34.4399,34.6223,34.3877,34.5181,23546.0
2021-01-28 09:50:00,39.75,40.08,39.72,40.04,38759.0,34.5354,34.8221,34.5094,34.7874,38759.0
2021-01-28 10:00:00,40.03,40.34,39.91,40.3,47965.0,34.7787,35.048,34.6744,35.0133,47965.0
2021-01-28 10:10:00,40.3,40.79,40.3,40.73,73780.0,35.0133,35.439,35.0133,35.3869,73780.0
2021-01-28 10:20:00,40.73,40.92,40.68,40.76,45002.0,35.3869,35.5519,35.3434,35.4129,45002.0
2021-01-28 10:30:00,40.78,40.98,40.78,40.88,52364.0,35.4303,35.6041,35.4303,35.5172,52364.0
2021-01-28 10:40:00,40.88,41.07,40.81,41.05,37501.0,35.5172,35.6823,35.4564,35.6649,37501.0
2021-01-28 10:50:00,41.06,41.14,40.89,40.9,38905.0,35.6736,35.7431,35.5259,35.5346,38905.0
2021-01-28 11:00:00,40.9,41.15,40.85,41.13,31685.0,35.5346,35.7518,35.4911,35.7344,31685.0
2021-01-28 11:10:00,41.13,41.39,41.13,41.36,55683.0,35.7344,35.9603,35.7344,35.9342,55683.0
2021-01-28 11:20:00,41.36,41.36,41.19,41.2,55272.0,35.9342,35.9342,35.7865,35.7952,55272.0
2021-01-28 11:30:00,41.22,41.3,41.04,41.2,27267.0,35.8126,35.8821,35.6562,35.7952,27267.0
2021-01-28 11:40:00,41.16,41.41,41.15,41.29,24367.0,35.7605,35.9777,35.7518,35.8734,24367.0
2021-01-28 11:50:00,41.34,41.36,41.23,41.3,40598.0,35.9168,35.9342,35.8213,35.8821,40598.0
2021-01-28 12:00:00,41.34,41.54,41.34,41.48,28444.0,35.9168,36.0906,35.9168,36.0385,28444.0
2021-01-28 12:10:00,41.49,41.5,41.4,41.48,36295.0,36.0472,36.0559,35.969,36.0385,36295.0
2021-01-28 12:20:00,41.47,41.53,41.43,41.46,21249.0,36.0298,36.0819,35.995,36.0211,21249.0
2021-01-28 12:30:00,41.47,41.53,41.4,41.44,59586.0,36.0298,36.0819,35.969,36.0037,59586.0
2021-01-28 12:40:00,41.45,41.49,41.41,41.44,22127.0,36.0124,36.0472,35.9777,36.0037,22127.0
2021-01-28 12:50:00,41.45,41.5,41.41,41.48,14837.0,36.0124,36.0559,35.9777,36.0385,14837.0
2021-01-28 13:00:00,41.5,41.53,41.45,41.46,30480.0,36.0559,36.0819,36.0124,36.0211,30480.0
2021-01-28 13:10:00,41.47,41.59,41.47,41.57,24892.0,36.0298,36.1341,36.0298,36.1167,24892.0
2021-01-28 13:20:00,41.56,41.74,41.54,41.71,30033.0,36.108,36.2644,36.0906,36.2383,30033.0
2021-01-28 13:30:00,41.71,41.77,41.6,41.63,62396.0,36.2383,36.2904,36.1427,36.1688,62396.0
2021-01-28 13:40:00,41.64,41.7,41.63,41.65,18677.0,36.1775,36.2296,36.1688,36.1862,18677.0
2021-01-28 13:50:00,41.67,41.8,41.67,41.79,20617.0,36.2036,36.3165,36.2036,36.3078,20617.0
2021-01-28 14:00:00,41.78,41.82,41.74,41.8,11499.0,36.2991,36.3339,36.2644,36.3165,11499.0
2021-01-28 14:10:00,41.8,41.86,41.72,41.73,36567.0,36.3165,36.3686,36.247,36.2557,36567.0
2021-01-28 14:20:00,41.74,41.74,41.56,41.56,23292.0,36.2644,36.2644,36.108,36.108,23292.0
2021-01-28 14:30:00,41.59,41.62,41.51,41.62,15395.0,36.1341,36.1601,36.0645,36.1601,15395.0
2021-01-28 14:40:00,41.62,41.62,41.51,41.55,15947.0,36.1601,36.1601,36.0645,36.0993,15947.0
2021-01-28 14:50:00,41.57,41.59,41.45,41.5,20812.0,36.1167,36.1341,36.0124,36.0559,20812.0
2021-01-28 15:00:00,41.49,41.49,41.35,41.42,27880.0,36.0472,36.0472,35.9255,35.9864,27880.0
2021-01-28 15:10:00,41.41,41.42,41.26,41.31,40071.0,35.9777,35.9864,35.8473,35.8908,40071.0
2021-01-28 15:20:00,41.33,41.44,41.3,41.38,19081.0,35.9082,36.0037,35.8821,35.9516,19081.0
2021-01-28 15:30:00,41.37,41.41,41.17,41.21,41554.0,35.9429,35.9777,35.7691,35.8039,41554.0
2021-01-28 15:40:00,41.2,41.37,41.2,41.34,101127.0,35.7952,35.9429,35.7952,35.9168,101127.0
2021-01-28 15:50:00,41.34,41.41,41.21,41.22,288287.0,35.9168,35.9777,35.8039,35.8126,288287.0
2021-01-29 09:30:00,40.68,41.47,40.59,41.46,110034.0,35.6208,36.3126,35.542,36.3038,110034.0
2021-01-29 09:40:00,41.44,41.61,41.29,41.5,65384.0,36.2863,36.4352,36.155,36.3388,65384.0
2021-01-29 09:50:00,41.5,41.82,41.44,41.8,54652.0,36.3388,36.619,36.2863,36.6015,54652.0
2021-01-29 10:00:00,41.78,42.29,41.78,42.24,76538.0,36.584,37.0306,36.584,36.9868,76538.0
2021-01-29 10:10:00,42.26,42.29,42.11,42.14,107799.0,37.0043,37.0306,36.873,36.8992,107799.0
2021-01-29 10:20:00,42.14,42.34,42.1,42.2,50619.0,36.8992,37.0744,36.8642,36.9518,50619.0
2021-01-29 10:30:00,42.19,42.51,42.18,42.42,160224.0,36.943,37.2232,36.9343,37.1444,160224.0
2021-01-29 10:40:00,42.4,42.45,42.21,42.23,68164.0,37.1269,37.1707,36.9605,36.978,68164.0
2021-01-29 10:50:00,42.24,42.43,42.07,42.39,62977.0,36.9868,37.1532,36.8379,37.1182,62977.0
2021-01-29 11:00:00,42.39,42.39,42.19,42.29,43041.0,37.1182,37.1182,36.943,37.0306,43041.0
2021-01-29 11:10:00,42.29,42.35,42.22,42.34,66820.0,37.0306,37.0831,36.9693,37.0744,66820.0
2021-01-29 11:20:00,42.33,42.36,42.27,42.29,39254.0,37.0656,37.0919,37.0131,37.0306,39254.0
2021-01-29 11:30:00,42.27,42.33,42.25,42.33,107729.0,37.0131,37.0656,36.9956,37.0656,107729.0
2021-01-29 11:40:00,42.31,42.55,42.3,42.3,56190.0,37.0481,37.2583,37.0393,37.0393,56190.0
2021-01-29 11:50:00,42.29,42.36,42.25,42.26,97615.0,37.0306,37.0919,36.9956,37.0043,97615.0
2021-01-29 12:00:00,42.25,42.26,42.09,42.22,88424.0,36.9956,37.0043,36.8555,36.9693,88424.0
2021-01-29 12:10:00,42.21,42.31,42.0,42.02,155725.0,36.9605,37.0481,36.7767,36.7942,155725.0
2021-01-29 12:20:00,42.02,42.12,41.98,42.07,52383.0,36.7942,36.8817,36.7591,36.8379,52383.0
2021-01-29 12:30:00,42.05,42.06,41.6,41.6,44796.0,36.8204,36.8292,36.4264,36.4264,44796.0
2021-01-29 12:40:00,41.61,41.75,41.48,41.48,40852.0,36.4352,36.5577,36.3213,36.3213,40852.0
2021-01-29 12:50:00,41.48,41.63,41.4,41.5,37103.0,36.3213,36.4527,36.2513,36.3388,37103.0
2021-01-29 13:00:00,41.47,42.02,41.37,42.0,136397.0,36.3126,36.7942,36.225,36.7767,136397.0
2021-01-29 13:10:00,42.0,42.02,41.71,41.85,434933.0,36.7767,36.7942,36.5227,36.6453,434933.0
2021-01-29 13:20:00,41.87,42.08,41.84,42.05,57455.0,36.6628,36.8467,36.6366,36.8204,57455.0
2021-01-29 13:30:00,42.08,42.12,41.9,41.97,29609.0,36.8467,36.8817,36.6891,36.7504,29609.0
2021-01-29 13:40:00,41.99,42.12,41.95,41.96,33048.0,36.7679,36.8817,36.7329,36.7416,33048.0
2021-01-29 13:50:00,41.94,41.97,41.76,41.77,20829.0,36.7241,36.7504,36.5665,36.5753,20829.0
2021-01-29 14:00:00,41.77,42.1,41.76,42.07,34193.0,36.5753,36.8642,36.5665,36.8379,34193.0
2021-01-29 14:10:00,42.07,42.19,42.01,42.07,58228.0,36.8379,36.943,36.7854,36.8379,58228.0
2021-01-29 14:20:00,42.09,42.09,41.63,41.7,16775.0,36.8555,36.8555,36.4527,36.514,16775.0
2021-01-29 14:30:00,41.67,41.68,41.53,41.6,13984.0,36.4877,36.4964,36.3651,36.4264,13984.0
2021-01-29 14:40:00,41.6,41.65,41.49,41.6,17123.0,36.4264,36.4702,36.3301,36.4264,17123.0
2021-01-29 14:50:00,41.61,41.66,41.45,41.51,22431.0,36.4352,36.4789,36.2951,36.3476,22431.0
2021-01-29 15:00:00,41.52,41.92,41.52,41.91,32264.0,36.3563,36.7066,36.3563,36.6978,32264.0
2021-01-29 15:10:00,41.92,42.01,41.86,41.89,32467.0,36.7066,36.7854,36.6541,36.6803,32467.0
2021-01-29 15:20:00,41.9,42.07,41.89,41.92,36372.0,36.6891,36.8379,36.6803,36.7066,36372.0
2021-01-29 15:30:00,41.92,42.05,41.63,41.63,44543.0,36.7066,36.8204,36.4527,36.4527,44543.0
2021-01-29 15:40:00,41.62,41.67,41.45,41.57,71950.0,36.4439,36.4877,36.2951,36.4001,71950.0
2021-01-29 15:50:00,41.57,41.71,41.4,41.41,248166.0,36.4001,36.5227,36.2513,36.26,248166.0
2021-02-01 09:30:00,41.67,41.76,40.86,41.18,71908.0,36.4877,36.5665,35.7784,36.0586,71908.0
2021-02-01 09:40:00,41.2,41.77,41.2,41.49,75721.0,36.0761,36.5753,36.0761,36.3301,75721.0
2021-02-01 09:50:00,41.52,41.72,41.41,41.71,13888.0,36.3563,36.5315,36.26,36.5227,13888.0
2021-02-01 10:00:00,41.68,41.92,41.55,41.73,21628.0,36.4964,36.7066,36.3826,36.5402,21628.0
2021-02-01 10:10:00,41.76,41.89,41.66,41.8,51204.0,36.5665,36.6803,36.4789,36.6015,51204.0
2021-02-01 10:20:00,41.84,42.0,41.74,41.76,47750.0,36.6366,36.7767,36.549,36.5665,47750.0
2021-02-01 10:30:00,41.75,42.03,41.74,41.77,35429.0,36.5577,36.8029,36.549,36.5753,35429.0
2021-02-01 10:40:00,41.75,41.9,41.7,41.85,34231.0,36.5577,36.6891,36.514,36.6453,34231.0
2021-02-01 10:50:00,41.84,41.84,41.48,41.59,78719.0,36.6366,36.6366,36.3213,36.4176,78719.0
2021-02-01 11:00:00,41.61,41.81,41.51,41.8,28444.0,36.4352,36.6103,36.3476,36.6015,28444.0
2021-02-01 11:10:00,41.8,41.95,41.78,41.95,19011.0,36.6015,36.7329,36.584,36.7329,19011.0
2021-02-01 11:20:00,41.96,41.97,41.87,41.87,12384.0,36.7416,36.7504,36.6628,36.6628,12384.0
2021-02-01 11:30:00,41.89,41.96,41.85,41.92,12863.0,36.6803,36.7416,36.6453,36.7066,12863.0
2021-02-01 11:40:00,41.94,42.15,41.92,42.12,20816.0,36.7241,36.908,36.7066,36.8817,20816.0
2021-02-01 11:50:00,42.11,42.16,42.05,42.07,34621.0,36.873,36.9168,36.8204,36.8379,34621.0
2021-02-01 12:00:00,42.08,42.22,42.04,42.04,36793.0,36.8467,36.9693,36.8117,36.8117,36793.0
2021-02-01 12:10:00,42.04,42.07,41.95,41.95,23540.0,36.8117,36.8379,36.7329,36.7329,23540.0
2021-02-01 12:20:00,41.95,42.07,41.92,41.98,28635.0,36.7329,36.8379,36.7066,36.7591,28635.0
2021-02-01 12:30:00,41.99,42.01,41.92,41.97,48808.0,36.7679,36.7854,36.7066,36.7504,48808.0
2021-02-01 12:40:00,42.0,42.01,41.85,41.93,57032.0,36.7767,36.7854,36.6453,36.7154,57032.0
2021-02-01 12:50:00,41.93,41.98,41.9,41.91,29944.0,36.7154,36.7591,36.6891,36.6978,29944.0
2021-02-01 13:00:00,41.91,42.11,41.91,42.11,38297.0,36.6978,36.873,36.6978,36.873,38297.0
2021-02-01 13:10:00,42.11,42.28,42.08,42.13,29448.0,36.873,37.0218,36.8467,36.8905,29448.0
2021-02-01 13:20:00,42.14,42.19,42.12,42.15,22990.0,36.8992,36.943,36.8817,36.908,22990.0
2021-02-01 13:30:00,42.13,42.24,42.06,42.08,24253.0,36.8905,36.9868,36.8292,36.8467,24253.0
2021-02-01 13:40:00,42.09,42.23,42.07,42.18,27564.0,36.8555,36.978,36.8379,36.9343,27564.0
2021-02-01 13:50:00,42.18,42.19,42.12,42.12,18916.0,36.9343,36.943,36.8817,36.8817,18916.0
2021-02-01 14:00:00,42.14,42.26,42.1,42.2,31970.0,36.8992,37.0043,36.8642,36.9518,31970.0
2021-02-01 14:10:00,42.21,42.35,42.21,42.3,30669.0,36.9605,37.0831,36.9605,37.0393,30669.0
2021-02-01 14:20:00,42.3,42.37,42.25,42.37,32357.0,37.0393,37.1006,36.9956,37.1006,32357.0
2021-02-01 14:30:00,42.37,42.41,42.35,42.37,25909.0,37.1006,37.1357,37.0831,37.1006,25909.0
2021-02-01 14:40:00,42.38,42.51,42.37,42.51,36165.0,37.1094,37.2232,37.1006,37.2232,36165.0
2021-02-01 14:50:00,42.52,42.54,42.4,42.48,42931.0,37.232,37.2495,37.1269,37.197,42931.0
2021-02-01 15:00:00,42.48,42.5,42.39,42.46,62103.0,37.197,37.2145,37.1182,37.1794,62103.0
2021-02-01 15:10:00,42.46,42.61,42.41,42.61,61115.0,37.1794,37.3108,37.1357,37.3108,61115.0
2021-02-01 15:20:00,42.6,42.63,42.51,42.54,112877.0,37.302,37.3283,37.2232,37.2495,112877.0
2021-02-01 15:30:00,42.54,42.54,42.16,42.16,71696.0,37.2495,37.2495,36.9168,36.9168,71696.0
2021-02-01 15:40:00,42.16,42.27,42.12,42.26,78784.0,36.9168,37.0131,36.8817,37.0043,78784.0
2021-02-01 15:50:00,42.25,42.41,42.21,42.23,194816.0,36.9956,37.1357,36.9605,36.978,194816.0
2021-02-02 09:30:00,42.4,42.73,42.32,42.59,29288.0,37.1269,37.4159,37.0569,37.2933,29288.0
2021-02-02 09:40:00,42.59,42.64,42.26,42.46,28600.0,37.2933,37.3371,37.0043,37.1794,28600.0
2021-02-02 09:50:00,42.47,42.53,42.37,42.41,37574.0,37.1882,37.2407,37.1006,37.1357,37574.0
2021-02-02 10:00:00,42.43,42.73,42.43,42.66,73864.0,37.1532,37.4159,37.1532,37.3546,73864.0
2021-02-02 10:10:00,42.63,42.8,42.6,42.8,19016.0,37.3283,37.4772,37.302,37.4772,19016.0
2021-02-02 10:20:00,42.83,42.83,42.69,42.75,50338.0,37.5034,37.5034,37.3808,37.4334,50338.0
2021-02-02 10:30:00,42.73,42.96,42.73,42.88,60698.0,37.4159,37.6173,37.4159,37.5472,60698.0
2021-02-02 10:40:00,42.9,42.99,42.87,42.98,49293.0,37.5647,37.6435,37.5385,37.6348,49293.0
2021-02-02 10:50:00,42.96,43.09,42.87,43.08,54771.0,37.6173,37.7311,37.5385,37.7223,54771.0
2021-02-02 11:00:00,43.09,43.38,43.07,43.19,41403.0,37.7311,37.985,37.7136,37.8187,41403.0
2021-02-02 11:10:00,43.22,43.46,43.19,43.34,36647.0,37.8449,38.0551,37.8187,37.95,36647.0
2021-02-02 11:20:00,43.35,43.41,43.26,43.3,21679.0,37.9588,38.0113,37.88,37.915,21679.0
2021-02-02 11:30:00,43.3,43.44,43.28,43.31,40089.0,37.915,38.0376,37.8975,37.9237,40089.0
2021-02-02 11:40:00,43.33,43.33,43.08,43.09,69594.0,37.9412,37.9412,37.7223,37.7311,69594.0
2021-02-02 11:50:00,43.09,43.23,43.09,43.22,20735.0,37.7311,37.8537,37.7311,37.8449,20735.0
2021-02-02 12:00:00,43.22,43.4,43.22,43.26,36171.0,37.8449,38.0025,37.8449,37.88,36171.0
2021-02-02 12:10:00,43.24,43.47,43.15,43.46,35379.0,37.8624,38.0638,37.7836,38.0551,35379.0
2021-02-02 12:20:00,43.47,43.49,43.25,43.26,29768.0,38.0638,38.0813,37.8712,37.88,29768.0
2021-02-02 12:30:00,43.26,43.5,43.25,43.43,34143.0,37.88,38.0901,37.8712,38.0288,34143.0
2021-02-02 12:40:00,43.42,43.46,43.34,43.46,19839.0,38.0201,38.0551,37.95,38.0551,19839.0
2021-02-02 12:50:00,43.47,43.54,43.38,43.41,30240.0,38.0638,38.1251,37.985,38.0113,30240.0
2021-02-02 13:00:00,43.41,43.45,43.35,43.44,20128.0,38.0113,38.0463,37.9588,38.0376,20128.0
2021-02-02 13:10:00,43.44,43.49,43.31,43.35,25767.0,38.0376,38.0813,37.9237,37.9588,25767.0
2021-02-02 13:20:00,43.34,43.39,43.25,43.26,30360.0,37.95,37.9938,37.8712,37.88,30360.0
2021-02-02 13:30:00,43.27,43.33,43.2,43.33,33034.0,37.8887,37.9412,37.8274,37.9412,33034.0
2021-02-02 13:40:00,43.33,43.33,43.2,43.29,28217.0,37.9412,37.9412,37.8274,37.9062,28217.0
2021-02-02 13:50:00,43.29,43.29,43.16,43.21,24160.0,37.9062,37.9062,37.7924,37.8362,24160.0
2021-02-02 14:00:00,43.2,43.22,43.14,43.21,35649.0,37.8274,37.8449,37.7749,37.8362,35649.0
2021-02-02 14:10:00,43.22,43.27,43.15,43.15,20290.0,37.8449,37.8887,37.7836,37.7836,20290.0
2021-02-02 14:20:00,43.16,43.19,43.1,43.12,28311.0,37.7924,37.8187,37.7399,37.7574,28311.0
2021-02-02 14:30:00,43.12,43.41,43.11,43.3,28667.0,37.7574,38.0113,37.7486,37.915,28667.0
2021-02-02 14:40:00,43.3,43.32,43.2,43.21,28428.0,37.915,37.9325,37.8274,37.8362,28428.0
2021-02-02 14:50:00,43.2,43.27,43.18,43.24,21169.0,37.8274,37.8887,37.8099,37.8624,21169.0
2021-02-02 15:00:00,43.25,43.26,43.15,43.21,23214.0,37.8712,37.88,37.7836,37.8362,23214.0
2021-02-02 15:10:00,43.21,43.22,43.11,43.15,35734.0,37.8362,37.8449,37.7486,37.7836,35734.0
2021-02-02 15:20:00,43.15,43.2,43.14,43.19,31776.0,37.7836,37.8274,37.7749,37.8187,31776.0
2021-02-02 15:30:00,43.18,43.2,43.05,43.08,55926.0,37.8099,37.8274,37.6961,37.7223,55926.0
2021-02-02 15:40:00,43.08,43.1,42.94,42.95,112215.0,37.7223,37.7399,37.5997,37.6085,112215.0
2021-02-02 15:50:00,42.94,42.99,42.74,42.75,206904.0,37.5997,37.6435,37.4246,37.4334,206904.0
2021-02-03 09:30:00,42.69,42.85,42.48,42.51,49971.0,37.3808,37.5209,37.197,37.2232,49971.0
2021-02-03 09:40:00,42.55,42.6,42.11,42.14,37259.0,37.2583,37.302,36.873,36.8992,37259.0
2021-02-03 09:50:00,42.05,42.51,42.05,42.46,27106.0,36.8204,37.2232,36.8204,37.1794,27106.0
2021-02-03 10:00:00,42.46,42.59,42.45,42.45,17722.0,37.1794,37.2933,37.1707,37.1707,17722.0
2021-02-03 10:10:00,42.51,42.52,42.25,42.36,192926.0,37.2232,37.232,36.9956,37.0919,192926.0
2021-02-03 10:20:00,42.36,42.65,42.3,42.65,42286.0,37.0919,37.3458,37.0393,37.3458,42286.0
2021-02-03 10:30:00,42.59,42.69,42.48,42.5,60907.0,37.2933,37.3808,37.197,37.2145,60907.0
2021-02-03 10:40:00,42.5,42.71,42.49,42.65,29088.0,37.2145,37.3984,37.2057,37.3458,29088.0
2021-02-03 10:50:00,42.63,42.73,42.59,42.7,43937.0,37.3283,37.4159,37.2933,37.3896,43937.0
2021-02-03 11:00:00,42.69,42.71,42.55,42.69,77926.0,37.3808,37.3984,37.2583,37.3808,77926.0
2021-02-03 11:10:00,42.68,42.68,42.5,42.64,35914.0,37.3721,37.3721,37.2145,37.3371,35914.0
2021-02-03 11:20:00,42.64,42.67,42.41,42.43,37244.0,37.3371,37.3633,37.1357,37.1532,37244.0
2021-02-03 11:30:00,42.45,42.45,42.26,42.33,17792.0,37.1707,37.1707,37.0043,37.0656,17792.0
2021-02-03 11:40:00,42.31,42.51,42.3,42.4,18884.0,37.0481,37.2232,37.0393,37.1269,18884.0
2021-02-03 11:50:00,42.38,42.45,42.25,42.27,43931.0,37.1094,37.1707,36.9956,37.0131,43931.0
2021-02-03 12:00:00,42.27,42.34,42.25,42.27,18473.0,37.0131,37.0744,36.9956,37.0131,18473.0
2021-02-03 12:10:00,42.26,42.31,42.25,42.27,10376.0,37.0043,37.0481,36.9956,37.0131,10376.0
2021-02-03 12:20:00,42.25,42.31,42.21,42.22,65153.0,36.9956,37.0481,36.9605,36.9693,65153.0
2021-02-03 12:30:00,42.23,42.39,42.21,42.38,20423.0,36.978,37.1182,36.9605,37.1094,20423.0
2021-02-03 12:40:00,42.41,42.5,42.37,42.49,11577.0,37.1357,37.2145,37.1006,37.2057,11577.0
2021-02-03 12:50:00,42.49,42.63,42.48,42.61,9398.0,37.2057,37.3283,37.197,37.3108,9398.0
2021-02-03 13:00:00,42.66,42.66,42.57,42.57,19243.0,37.3546,37.3546,37.2758,37.2758,19243.0
2021-02-03 13:10:00,42.57,42.61,42.37,42.47,41597.0,37.2758,37.3108,37.1006,37.1882,41597.0
2021-02-03 13:20:00,42.51,42.7,42.47,42.65,19312.0,37.2232,37.3896,37.1882,37.3458,19312.0
2021-02-03 13:30:00,42.64,42.68,42.56,42.58,18498.0,37.3371,37.3721,37.267,37.2845,18498.0
2021-02-03 13:40:00,42.56,42.57,42.28,42.31,19026.0,37.267,37.2758,37.0218,37.0481,19026.0
2021-02-03 13:50:00,42.33,42.42,42.29,42.36,14032.0,37.0656,37.1444,37.0306,37.0919,14032.0
2021-02-03 14:00:00,42.36,42.42,42.36,42.39,14840.0,37.0919,37.1444,37.0919,37.1182,14840.0
2021-02-03 14:10:00,42.39,42.42,42.27,42.42,35208.0,37.1182,37.1444,37.0131,37.1444,35208.0
2021-02-03 14:20:00,42.42,42.44,42.36,42.44,15937.0,37.1444,37.1619,37.0919,37.1619,15937.0
2021-02-03 14:30:00,42.43,42.45,42.36,42.37,17545.0,37.1532,37.1707,37.0919,37.1006,17545.0
2021-02-03 14:40:00,42.36,42.39,42.32,42.35,16845.0,37.0919,37.1182,37.0569,37.0831,16845.0
2021-02-03 14:50:00,42.36,42.37,42.32,42.33,21213.0,37.0919,37.1006,37.0569,37.0656,21213.0
2021-02-03 15:00:00,42.34,42.36,42.29,42.35,22359.0,37.0744,37.0919,37.0306,37.0831,22359.0
2021-02-03 15:10:00,42.34,42.35,42.28,42.31,22806.0,37.0744,37.0831,37.0218,37.0481,22806.0
2021-02-03 15:20:00,42.32,42.36,42.3,42.31,19775.0,37.0569,37.0919,37.0393,37.0481,19775.0
2021-02-03 15:30:00,42.3,42.5,42.29,42.49,37129.0,37.0393,37.2145,37.0306,37.2057,37129.0
2021-02-03 15:40:00,42.47,42.56,42.46,42.56,53085.0,37.1882,37.267,37.1794,37.267,53085.0
2021-02-03 15:50:00,42.55,42.58,42.45,42.46,166376.0,37.2583,37.2845,37.1707,37.1794,166376.0
2021-02-04 09:30:00,42.48,42.76,42.36,42.41,63915.0,37.197,37.4421,37.0919,37.1357,63915.0
2021-02-04 09:40:00,42.45,42.53,42.25,42.26,18768.0,37.1707,37.2407,36.9956,37.0043,18768.0
2021-02-04 09:50:00,42.31,42.36,42.09,42.21,35939.0,37.0481,37.0919,36.8555,36.9605,35939.0
2021-02-04 10:00:00,42.23,42.33,42.16,42.16,29934.0,36.978,37.0656,36.9168,36.9168,29934.0
2021-02-04 10:10:00,42.19,42.21,41.7,41.7,59644.0,36.943,36.9605,36.514,36.514,59644.0
2021-02-04 10:20:00,41.73,41.75,41.37,41.43,55881.0,36.5402,36.5577,36.225,36.2775,55881.0
2021-02-04 10:30:00,41.41,41.44,41.11,41.11,70119.0,36.26,36.2863,35.9973,35.9973,70119.0
2021-02-04 10:40:00,41.1,41.26,40.97,41.03,125121.0,35.9886,36.1287,35.8747,35.9273,125121.0
2021-02-04 10:50:00,41.06,41.16,40.98,41.07,36754.0,35.9536,36.0411,35.8835,35.9623,36754.0
2021-02-04 11:00:00,41.05,41.3,41.02,41.14,51676.0,35.9448,36.1637,35.9185,36.0236,51676.0
2021-02-04 11:10:00,41.12,41.36,41.01,41.19,60126.0,36.0061,36.2162,35.9098,36.0674,60126.0
2021-02-04 11:20:00,41.2,41.4,41.2,41.3,51294.0,36.0761,36.2513,36.0761,36.1637,51294.0
2021-02-04 11:30:00,41.36,41.7,41.34,41.57,111701.0,36.2162,36.514,36.1987,36.4001,111701.0
2021-02-04 11:40:00,41.59,41.66,41.46,41.49,53699.0,36.4176,36.4789,36.3038,36.3301,53699.0
2021-02-04 11:50:00,41.48,41.65,41.35,41.65,131056.0,36.3213,36.4702,36.2075,36.4702,131056.0
2021-02-04 12:00:00,41.64,41.78,41.56,41.78,60910.0,36.4614,36.584,36.3914,36.584,60910.0
2021-02-04 12:10:00,41.78,41.9,41.7,41.85,56893.0,36.584,36.6891,36.514,36.6453,56893.0
2021-02-04 12:20:00,41.84,41.91,41.75,41.82,62415.0,36.6366,36.6978,36.5577,36.619,62415.0
2021-02-04 12:30:00,41.81,41.83,41.7,41.71,38551.0,36.6103,36.6278,36.514,36.5227,38551.0
2021-02-04 12:40:00,41.7,41.76,41.66,41.76,20775.0,36.514,36.5665,36.4789,36.5665,20775.0
2021-02-04 12:50:00,41.77,41.85,41.69,41.85,19647.0,36.5753,36.6453,36.5052,36.6453,19647.0
2021-02-04 13:00:00,41.85,41.86,41.73,41.74,22434.0,36.6453,36.6541,36.5402,36.549,22434.0
2021-02-04 13:10:00,41.71,41.71,41.65,41.65,17377.0,36.5227,36.5227,36.4702,36.4702,17377.0
2021-02-04 13:20:00,41.65,41.68,41.6,41.68,22762.0,36.4702,36.4964,36.4264,36.4964,22762.0
2021-02-04 13:30:00,41.68,41.76,41.64,41.76,30450.0,36.4964,36.5665,36.4614,36.5665,30450.0
2021-02-04 13:40:00,41.76,41.83,41.73,41.83,34055.0,36.5665,36.6278,36.5402,36.6278,34055.0
2021-02-04 13:50:00,41.85,41.88,41.82,41.82,31045.0,36.6453,36.6716,36.619,36.619,31045.0
2021-02-04 14:00:00,41.84,41.87,41.75,41.77,21101.0,36.6366,36.6628,36.5577,36.5753,21101.0
2021-02-04 14:10:00,41.77,41.77,41.65,41.66,25727.0,36.5753,36.5753,36.4702,36.4789,25727.0
2021-02-04 14:20:00,41.64,41.75,41.62,41.75,13108.0,36.4614,36.5577,36.4439,36.5577,13108.0
2021-02-04 14:30:00,41.75,41.83,41.71,41.76,45551.0,36.5577,36.6278,36.5227,36.5665,45551.0
2021-02-04 14:40:00,41.75,41.9,41.71,41.9,40482.0,36.5577,36.6891,36.5227,36.6891,40482.0
2021-02-04 14:50:00,41.89,42.0,41.87,41.98,62891.0,36.6803,36.7767,36.6628,36.7591,62891.0
2021-02-04 15:00:00,41.98,42.03,41.86,41.91,62576.0,36.7591,36.8029,36.6541,36.6978,62576.0
2021-02-04 15:10:00,41.91,42.01,41.89,41.92,60144.0,36.6978,36.7854,36.6803,36.7066,60144.0
2021-02-04 15:20:00,41.92,41.92,41.81,41.84,52523.0,36.7066,36.7066,36.6103,36.6366,52523.0
2021-02-04 15:30:00,41.83,42.02,41.8,41.95,67109.0,36.6278,36.7942,36.6015,36.7329,67109.0
2021-02-04 15:40:00,41.94,42.0,41.89,41.93,78349.0,36.7241,36.7767,36.6803,36.7154,78349.0
2021-02-04 15:50:00,41.93,42.02,41.85,41.94,227168.0,36.7154,36.7942,36.6453,36.7241,227168.0
2021-02-05 09:30:00,42.2,42.39,41.89,42.21,39546.0,36.9518,37.1182,36.6803,36.9605,39546.0
2021-02-05 09:40:00,42.21,42.3,42.05,42.3,43407.0,36.9605,37.0393,36.8204,37.0393,43407.0
2021-02-05 09:50:00,42.31,42.44,42.27,42.27,17856.0,37.0481,37.1619,37.0131,37.0131,17856.0
2021-02-05 10:00:00,42.29,42.29,41.91,41.91,25125.0,37.0306,37.0306,36.6978,36.6978,25125.0
2021-02-05 10:10:00,41.94,42.01,41.85,41.94,24155.0,36.7241,36.7854,36.6453,36.7241,24155.0
2021-02-05 10:20:00,41.94,42.02,41.88,41.98,22086.0,36.7241,36.7942,36.6716,36.7591,22086.0
2021-02-05 10:30:00,41.98,42.18,41.97,42.08,26294.0,36.7591,36.9343,36.7504,36.8467,26294.0
2021-02-05 10:40:00,42.06,42.14,42.05,42.05,15236.0,36.8292,36.8992,36.8204,36.8204,15236.0
2021-02-05 10:50:00,42.05,42.09,42.02,42.02,17012.0,36.8204,36.8555,36.7942,36.7942,17012.0
2021-02-05 11:00:00,42.03,42.03,41.96,41.97,22035.0,36.8029,36.8029,36.7416,36.7504,22035.0
2021-02-05 11:10:00,41.98,41.98,41.88,41.92,36080.0,36.7591,36.7591,36.6716,36.7066,36080.0
2021-02-05 11:20:00,41.92,42.1,41.92,42.04,10375.0,36.7066,36.8642,36.7066,36.8117,10375.0
2021-02-05 11:30:00,42.06,42.12,42.04,42.09,17535.0,36.8292,36.8817,36.8117,36.8555,17535.0
2021-02-05 11:40:00,42.09,42.11,42.07,42.09,22849.0,36.8555,36.873,36.8379,36.8555,22849.0
2021-02-05 11:50:00,42.09,42.11,41.99,42.05,53717.0,36.8555,36.873,36.7679,36.8204,53717.0
2021-02-05 12:00:00,42.06,42.2,42.03,42.17,25148.0,36.8292,36.9518,36.8029,36.9255,25148.0
2021-02-05 12:10:00,42.16,42.23,42.15,42.22,12515.0,36.9168,36.978,36.908,36.9693,12515.0
2021-02-05 12:20:00,42.22,42.24,42.18,42.21,22262.0,36.9693,36.9868,36.9343,36.9605,22262.0
2021-02-05 12:30:00,42.22,42.28,42.2,42.27,16396.0,36.9693,37.0218,36.9518,37.0131,16396.0
2021-02-05 12:40:00,42.28,42.31,42.27,42.28,15800.0,37.0218,37.0481,37.0131,37.0218,15800.0
2021-02-05 12:50:00,42.28,42.47,42.13,42.44,90659.0,37.0218,37.1882,36.8905,37.1619,90659.0
2021-02-05 13:00:00,42.38,42.52,42.33,42.51,37696.0,37.1094,37.232,37.0656,37.2232,37696.0
2021-02-05 13:10:00,42.5,42.51,42.37,42.37,20031.0,37.2145,37.2232,37.1006,37.1006,20031.0
2021-02-05 13:20:00,42.38,42.38,42.35,42.36,13051.0,37.1094,37.1094,37.0831,37.0919,13051.0
2021-02-05 13:30:00,42.36,42.36,42.27,42.3,15376.0,37.0919,37.0919,37.0131,37.0393,15376.0
2021-02-05 13:40:00,42.3,42.3,42.21,42.25,14670.0,37.0393,37.0393,36.9605,36.9956,14670.0
2021-02-05 13:50:00,42.26,42.32,42.23,42.25,12988.0,37.0043,37.0569,36.978,36.9956,12988.0
2021-02-05 14:00:00,42.24,42.3,42.15,42.15,38900.0,36.9868,37.0393,36.908,36.908,38900.0
2021-02-05 14:10:00,42.15,42.15,42.05,42.05,18357.0,36.908,36.908,36.8204,36.8204,18357.0
2021-02-05 14:20:00,42.05,42.06,42.01,42.02,20618.0,36.8204,36.8292,36.7854,36.7942,20618.0
2021-02-05 14:30:00,42.03,42.04,41.87,41.98,76456.0,36.8029,36.8117,36.6628,36.7591,76456.0
2021-02-05 14:40:00,41.97,41.98,41.89,41.9,15040.0,36.7504,36.7591,36.6803,36.6891,15040.0
2021-02-05 14:50:00,41.89,41.89,41.77,41.77,28294.0,36.6803,36.6803,36.5753,36.5753,28294.0
2021-02-05 15:00:00,41.78,41.87,41.74,41.82,58996.0,36.584,36.6628,36.549,36.619,58996.0
2021-02-05 15:10:00,41.83,41.84,41.74,41.75,38829.0,36.6278,36.6366,36.549,36.5577,38829.0
2021-02-05 15:20:00,41.75,41.81,41.69,41.69,48634.0,36.5577,36.6103,36.5052,36.5052,48634.0
2021-02-05 15:30:00,41.69,41.84,41.66,41.78,72948.0,36.5052,36.6366,36.4789,36.584,72948.0
2021-02-05 15:40:00,41.78,41.85,41.73,41.78,99882.0,36.584,36.6453,36.5402,36.584,99882.0
2021-02-05 15:50:00,41.78,41.87,41.7,41.84,214993.0,36.584,36.6628,36.514,36.6366,214993.0
2021-02-08 09:30:00,42.13,42.16,41.74,42.13,61800.0,36.8905,36.9168,36.549,36.8905,61800.0
2021-02-08 09:40:00,42.09,42.16,41.85,41.97,18245.0,36.8555,36.9168,36.6453,36.7504,18245.0
2021-02-08 09:50:00,42.0,42.16,42.0,42.07,14362.0,36.7767,36.9168,36.7767,36.8379,14362.0
2021-02-08 10:00:00,42.07,42.14,41.95,41.97,12976.0,36.8379,36.8992,36.7329,36.7504,12976.0
2021-02-08 10:10:00,41.92,41.93,41.75,41.77,21259.0,36.7066,36.7154,36.5577,36.5753,21259.0
2021-02-08 10:20:00,41.78,41.93,41.77,41.82,23443.0,36.584,36.7154,36.5753,36.619,23443.0
2021-02-08 10:30:00,41.82,41.9,41.79,41.85,14870.0,36.619,36.6891,36.5928,36.6453,14870.0
2021-02-08 10:40:00,41.84,41.84,41.75,41.76,24056.0,36.6366,36.6366,36.5577,36.5665,24056.0
2021-02-08 10:50:00,41.77,41.82,41.74,41.81,16342.0,36.5753,36.619,36.549,36.6103,16342.0
2021-02-08 11:00:00,41.81,41.87,41.79,41.86,12906.0,36.6103,36.6628,36.5928,36.6541,12906.0
2021-02-08 11:10:00,41.86,41.86,41.65,41.71,17229.0,36.6541,36.6541,36.4702,36.5227,17229.0
2021-02-08 11:20:00,41.72,41.79,41.7,41.73,7999.0,36.5315,36.5928,36.514,36.5402,7999.0
2021-02-08 11:30:00,41.73,41.78,41.68,41.73,13616.0,36.5402,36.584,36.4964,36.5402,13616.0
2021-02-08 11:40:00,41.73,41.84,41.7,41.78,18291.0,36.5402,36.6366,36.514,36.584,18291.0
2021-02-08 11:50:00,41.78,41.82,41.76,41.8,20147.0,36.584,36.619,36.5665,36.6015,20147.0
2021-02-08 12:00:00,41.8,41.84,41.76,41.76,13047.0,36.6015,36.6366,36.5665,36.5665,13047.0
2021-02-08 12:10:00,41.76,41.82,41.72,41.82,13393.0,36.5665,36.619,36.5315,36.619,13393.0
2021-02-08 12:20:00,41.82,41.82,41.66,41.67,14713.0,36.619,36.619,36.4789,36.4877,14713.0
2021-02-08 12:30:00,41.67,41.87,41.67,41.72,24938.0,36.4877,36.6628,36.4877,36.5315,24938.0
2021-02-08 12:40:00,41.72,41.76,41.72,41.73,8073.0,36.5315,36.5665,36.5315,36.5402,8073.0
2021-02-08 12:50:00,41.72,41.72,41.6,41.65,22704.0,36.5315,36.5315,36.4264,36.4702,22704.0
2021-02-08 13:00:00,41.65,41.71,41.62,41.69,35472.0,36.4702,36.5227,36.4439,36.5052,35472.0
2021-02-08 13:10:00,41.7,41.75,41.67,41.73,12156.0,36.514,36.5577,36.4877,36.5402,12156.0
2021-02-08 13:20:00,41.72,41.77,41.7,41.73,13621.0,36.5315,36.5753,36.514,36.5402,13621.0
2021-02-08 13:30:00,41.73,41.83,41.71,41.8,30838.0,36.5402,36.6278,36.5227,36.6015,30838.0
2021-02-08 13:40:00,41.8,41.82,41.72,41.73,23860.0,36.6015,36.619,36.5315,36.5402,23860.0
2021-02-08 13:50:00,41.73,41.73,41.59,41.71,15141.0,36.5402,36.5402,36.4176,36.5227,15141.0
2021-02-08 14:00:00,41.72,41.76,41.69,41.7,23689.0,36.5315,36.5665,36.5052,36.514,23689.0
2021-02-08 14:10:00,41.71,41.76,41.67,41.67,29111.0,36.5227,36.5665,36.4877,36.4877,29111.0
2021-02-08 14:20:00,41.66,41.71,41.66,41.66,12282.0,36.4789,36.5227,36.4789,36.4789,12282.0
2021-02-08 14:30:00,41.66,41.75,41.65,41.74,11839.0,36.4789,36.5577,36.4702,36.549,11839.0
2021-02-08 14:40:00,41.74,41.76,41.69,41.73,10911.0,36.549,36.5665,36.5052,36.5402,10911.0
2021-02-08 14:50:00,41.74,41.79,41.73,41.76,11173.0,36.549,36.5928,36.5402,36.5665,11173.0
2021-02-08 15:00:00,41.76,41.79,41.73,41.75,8196.0,36.5665,36.5928,36.5402,36.5577,8196.0
2021-02-08 15:10:00,41.75,41.79,41.73,41.73,10416.0,36.5577,36.5928,36.5402,36.5402,10416.0
2021-02-08 15:20:00,41.73,41.94,41.73,41.93,27215.0,36.5402,36.7241,36.5402,36.7154,27215.0
2021-02-08 15:30:00,41.94,42.07,41.92,41.93,68217.0,36.7241,36.8379,36.7066,36.7154,68217.0
2021-02-08 15:40:00,41.94,42.0,41.91,41.98,40450.0,36.7241,36.7767,36.6978,36.7591,40450.0
2021-02-08 15:50:00,41.98,42.11,41.93,42.07,306328.0,36.7591,36.873,36.7154,36.8379,306328.0
2021-02-09 09:30:00,42.16,42.54,42.15,42.52,52895.0,36.9168,37.2495,36.908,37.232,52895.0
2021-02-09 09:40:00,42.52,42.52,42.3,42.38,11541.0,37.232,37.232,37.0393,37.1094,11541.0
2021-02-09 09:50:00,42.38,42.53,42.32,42.4,20885.0,37.1094,37.2407,37.0569,37.1269,20885.0
2021-02-09 10:00:00,42.41,42.49,42.37,42.47,11673.0,37.1357,37.2057,37.1006,37.1882,11673.0
2021-02-09 10:10:00,42.47,42.54,42.45,42.45,10986.0,37.1882,37.2495,37.1707,37.1707,10986.0
2021-02-09 10:20:00,42.46,42.5,42.36,42.46,16530.0,37.1794,37.2145,37.0919,37.1794,16530.0
2021-02-09 10:30:00,42.46,42.5,42.4,42.4,9536.0,37.1794,37.2145,37.1269,37.1269,9536.0
2021-02-09 10:40:00,42.39,42.39,42.2,42.23,13335.0,37.1182,37.1182,36.9518,36.978,13335.0
2021-02-09 10:50:00,42.22,42.29,42.11,42.2,35840.0,36.9693,37.0306,36.873,36.9518,35840.0
2021-02-09 11:00:00,42.23,42.4,42.22,42.27,8134.0,36.978,37.1269,36.9693,37.0131,8134.0
2021-02-09 11:10:00,42.28,42.31,42.16,42.23,10027.0,37.0218,37.0481,36.9168,36.978,10027.0
2021-02-09 11:20:00,42.25,42.29,42.25,42.26,7975.0,36.9956,37.0306,36.9956,37.0043,7975.0
2021-02-09 11:30:00,42.28,42.33,42.23,42.33,9122.0,37.0218,37.0656,36.978,37.0656,9122.0
2021-02-09 11:40:00,42.32,42.33,42.27,42.29,3523.0,37.0569,37.0656,37.0131,37.0306,3523.0
2021-02-09 11:50:00,42.29,42.32,42.23,42.31,8198.0,37.0306,37.0569,36.978,37.0481,8198.0
2021-02-09 12:00:00,42.32,42.4,42.32,42.38,8597.0,37.0569,37.1269,37.0569,37.1094,8597.0
2021-02-09 12:10:00,42.38,42.45,42.38,42.43,7786.0,37.1094,37.1707,37.1094,37.1532,7786.0
2021-02-09 12:20:00,42.43,42.57,42.42,42.52,23158.0,37.1532,37.2758,37.1444,37.232,23158.0
2021-02-09 12:30:00,42.5,42.58,42.47,42.56,23066.0,37.2145,37.2845,37.1882,37.267,23066.0
2021-02-09 12:40:00,42.56,42.67,42.56,42.65,17396.0,37.267,37.3633,37.267,37.3458,17396.0
2021-02-09 12:50:00,42.65,42.76,42.64,42.72,26728.0,37.3458,37.4421,37.3371,37.4071,26728.0
2021-02-09 13:00:00,42.69,42.71,42.56,42.56,8708.0,37.3808,37.3984,37.267,37.267,8708.0
2021-02-09 13:10:00,42.56,42.57,42.4,42.44,10776.0,37.267,37.2758,37.1269,37.1619,10776.0
2021-02-09 13:20:00,42.44,42.44,42.33,42.35,8509.0,37.1619,37.1619,37.0656,37.0831,8509.0
2021-02-09 13:30:00,42.36,42.41,42.34,42.35,8395.0,37.0919,37.1357,37.0744,37.0831,8395.0
2021-02-09 13:40:00,42.38,42.39,42.35,42.38,9699.0,37.1094,37.1182,37.0831,37.1094,9699.0
2021-02-09 13:50:00,42.37,42.46,42.36,42.43,9254.0,37.1006,37.1794,37.0919,37.1532,9254.0
2021-02-09 14:00:00,42.45,42.47,42.41,42.43,10843.0,37.1707,37.1882,37.1357,37.1532,10843.0
2021-02-09 14:10:00,42.43,42.47,42.43,42.46,11538.0,37.1532,37.1882,37.1532,37.1794,11538.0
2021-02-09 14:20:00,42.46,42.48,42.43,42.48,8439.0,37.1794,37.197,37.1532,37.197,8439.0
2021-02-09 14:30:00,42.48,42.52,42.45,42.49,10593.0,37.197,37.232,37.1707,37.2057,10593.0
2021-02-09 14:40:00,42.5,42.53,42.48,42.49,8436.0,37.2145,37.2407,37.197,37.2057,8436.0
2021-02-09 14:50:00,42.49,42.52,42.47,42.52,8783.0,37.2057,37.232,37.1882,37.232,8783.0
2021-02-09 15:00:00,42.51,42.53,42.47,42.49,11070.0,37.2232,37.2407,37.1882,37.2057,11070.0
2021-02-09 15:10:00,42.48,42.5,42.42,42.47,11003.0,37.197,37.2145,37.1444,37.1882,11003.0
2021-02-09 15:20:00,42.47,42.51,42.45,42.5,10920.0,37.1882,37.2232,37.1707,37.2145,10920.0
2021-02-09 15:30:00,42.5,42.58,42.5,42.55,12064.0,37.2145,37.2845,37.2145,37.2583,12064.0
2021-02-09 15:40:00,42.55,42.66,42.53,42.65,23742.0,37.2583,37.3546,37.2407,37.3458,23742.0
2021-02-09 15:50:00,42.64,42.69,42.59,42.69,92939.0,37.3371,37.3808,37.2933,37.3808,92939.0
2021-02-10 09:30:00,42.96,42.96,42.6,42.77,69128.0,37.6173,37.6173,37.302,37.4509,69128.0
2021-02-10 09:40:00,42.75,43.0,42.75,42.84,27248.0,37.4334,37.6523,37.4334,37.5122,27248.0
2021-02-10 09:50:00,42.88,42.96,42.82,42.83,6881.0,37.5472,37.6173,37.4947,37.5034,6881.0
2021-02-10 10:00:00,42.86,42.9,42.71,42.83,18742.0,37.5297,37.5647,37.3984,37.5034,18742.0
2021-02-10 10:10:00,42.84,42.84,42.64,42.79,62845.0,37.5122,37.5122,37.3371,37.4684,62845.0
2021-02-10 10:20:00,42.77,42.81,42.57,42.6,11923.0,37.4509,37.4859,37.2758,37.302,11923.0
2021-02-10 10:30:00,42.6,42.65,42.45,42.57,42197.0,37.302,37.3458,37.1707,37.2758,42197.0
2021-02-10 10:40:00,42.55,42.62,42.43,42.6,17898.0,37.2583,37.3195,37.1532,37.302,17898.0
2021-02-10 10:50:00,42.59,42.82,42.59,42.73,12847.0,37.2933,37.4947,37.2933,37.4159,12847.0
2021-02-10 11:00:00,42.75,42.88,42.74,42.88,7670.0,37.4334,37.5472,37.4246,37.5472,7670.0
2021-02-10 11:10:00,42.88,42.91,42.75,42.76,9352.0,37.5472,37.5735,37.4334,37.4421,9352.0
2021-02-10 11:20:00,42.78,42.86,42.78,42.8,14446.0,37.4596,37.5297,37.4596,37.4772,14446.0
2021-02-10 11:30:00,42.82,42.82,42.63,42.64,16673.0,37.4947,37.4947,37.3283,37.3371,16673.0
2021-02-10 11:40:00,42.64,42.66,42.59,42.59,8131.0,37.3371,37.3546,37.2933,37.2933,8131.0
2021-02-10 11:50:00,42.57,42.66,42.52,42.65,7167.0,37.2758,37.3546,37.232,37.3458,7167.0
2021-02-10 12:00:00,42.65,42.65,42.4,42.4,9183.0,37.3458,37.3458,37.1269,37.1269,9183.0
2021-02-10 12:10:00,42.43,42.6,42.4,42.58,17672.0,37.1532,37.302,37.1269,37.2845,17672.0
2021-02-10 12:20:00,42.56,42.64,42.52,42.6,11101.0,37.267,37.3371,37.232,37.302,11101.0
2021-02-10 12:30:00,42.6,42.6,42.52,42.55,10062.0,37.302,37.302,37.232,37.2583,10062.0
2021-02-10 12:40:00,42.58,42.63,42.57,42.63,5236.0,37.2845,37.3283,37.2758,37.3283,5236.0
2021-02-10 12:50:00,42.65,42.66,42.57,42.58,8216.0,37.3458,37.3546,37.2758,37.2845,8216.0
2021-02-10 13:00:00,42.61,42.67,42.56,42.62,28238.0,37.3108,37.3633,37.267,37.3195,28238.0
2021-02-10 13:10:00,42.65,42.67,42.6,42.62,10573.0,37.3458,37.3633,37.302,37.3195,10573.0
2021-02-10 13:20:00,42.61,42.68,42.6,42.66,11064.0,37.3108,37.3721,37.302,37.3546,11064.0
2021-02-10 13:30:00,42.66,42.84,42.66,42.73,27622.0,37.3546,37.5122,37.3546,37.4159,27622.0
2021-02-10 13:40:00,42.73,42.82,42.71,42.77,12394.0,37.4159,37.4947,37.3984,37.4509,12394.0
2021-02-10 13:50:00,42.73,42.83,42.7,42.8,6676.0,37.4159,37.5034,37.3896,37.4772,6676.0
2021-02-10 14:00:00,42.83,42.95,42.79,42.86,17237.0,37.5034,37.6085,37.4684,37.5297,17237.0
2021-02-10 14:10:00,42.85,42.89,42.77,42.79,11508.0,37.5209,37.556,37.4509,37.4684,11508.0
2021-02-10 14:20:00,42.73,42.86,42.73,42.85,13387.0,37.4159,37.5297,37.4159,37.5209,13387.0
2021-02-10 14:30:00,42.85,42.97,42.83,42.96,38552.0,37.5209,37.626,37.5034,37.6173,38552.0
2021-02-10 14:40:00,42.97,43.02,42.94,42.98,16894.0,37.626,37.6698,37.5997,37.6348,16894.0
2021-02-10 14:50:00,42.99,43.14,42.99,43.14,12733.0,37.6435,37.7749,37.6435,37.7749,12733.0
2021-02-10 15:00:00,43.13,43.15,43.11,43.13,9751.0,37.7661,37.7836,37.7486,37.7661,9751.0
2021-02-10 15:10:00,43.15,43.15,43.08,43.11,12039.0,37.7836,37.7836,37.7223,37.7486,12039.0
2021-02-10 15:20:00,43.11,43.2,43.11,43.2,20688.0,37.7486,37.8274,37.7486,37.8274,20688.0
2021-02-10 15:30:00,43.2,43.23,43.11,43.12,24461.0,37.8274,37.8537,37.7486,37.7574,24461.0
2021-02-10 15:40:00,43.12,43.13,42.99,43.0,58383.0,37.7574,37.7661,37.6435,37.6523,58383.0
2021-02-10 15:50:00,42.96,43.09,42.96,43.09,114466.0,37.6173,37.7311,37.6173,37.7311,114466.0
2021-02-11 09:30:00,43.2,43.25,42.81,43.04,42133.0,37.8274,37.8712,37.4859,37.6873,42133.0
2021-02-11 09:40:00,43.06,43.11,43.03,43.07,8879.0,37.7048,37.7486,37.6786,37.7136,8879.0
2021-02-11 09:50:00,43.06,43.11,43.0,43.05,10452.0,37.7048,37.7486,37.6523,37.6961,10452.0
2021-02-11 10:00:00,43.05,43.1,42.97,43.01,19630.0,37.6961,37.7399,37.626,37.661,19630.0
2021-02-11 10:10:00,43.0,43.01,42.87,42.93,14425.0,37.6523,37.661,37.5385,37.591,14425.0
2021-02-11 10:20:00,42.93,43.03,42.86,43.03,17862.0,37.591,37.6786,37.5297,37.6786,17862.0
2021-02-11 10:30:00,43.02,43.09,42.98,42.98,8941.0,37.6698,37.7311,37.6348,37.6348,8941.0
2021-02-11 10:40:00,43.0,43.01,42.85,42.85,9277.0,37.6523,37.661,37.5209,37.5209,9277.0
2021-02-11 10:50:00,42.86,43.01,42.85,42.9,24388.0,37.5297,37.661,37.5209,37.5647,24388.0
2021-02-11 11:00:00,42.91,42.97,42.83,42.83,52357.0,37.5735,37.626,37.5034,37.5034,52357.0
2021-02-11 11:10:00,42.83,42.83,42.63,42.72,16260.0,37.5034,37.5034,37.3283,37.4071,16260.0
2021-02-11 11:20:00,42.71,42.88,42.71,42.87,8228.0,37.3984,37.5472,37.3984,37.5385,8228.0
2021-02-11 11:30:00,42.87,42.89,42.75,42.81,37364.0,37.5385,37.556,37.4334,37.4859,37364.0
2021-02-11 11:40:00,42.8,42.83,42.76,42.77,10021.0,37.4772,37.5034,37.4421,37.4509,10021.0
2021-02-11 11:50:00,42.79,42.85,42.74,42.8,14898.0,37.4684,37.5209,37.4246,37.4772,14898.0
2021-02-11 12:00:00,42.79,42.84,42.74,42.75,4247.0,37.4684,37.5122,37.4246,37.4334,4247.0
2021-02-11 12:10:00,42.75,42.82,42.75,42.78,12189.0,37.4334,37.4947,37.4334,37.4596,12189.0
2021-02-11 12:20:00,42.78,42.84,42.72,42.72,14756.0,37.4596,37.5122,37.4071,37.4071,14756.0
2021-02-11 12:30:00,42.71,42.79,42.7,42.72,14542.0,37.3984,37.4684,37.3896,37.4071,14542.0
2021-02-11 12:40:00,42.72,42.8,42.71,42.8,23755.0,37.4071,37.4772,37.3984,37.4772,23755.0
2021-02-11 12:50:00,42.8,42.86,42.74,42.86,7798.0,37.4772,37.5297,37.4246,37.5297,7798.0
2021-02-11 13:00:00,42.85,42.85,42.73,42.73,98403.0,37.5209,37.5209,37.4159,37.4159,98403.0
2021-02-11 13:10:00,42.7,42.76,42.58,42.73,15622.0,37.3896,37.4421,37.2845,37.4159,15622.0
2021-02-11 13:20:00,42.72,42.75,42.67,42.75,6368.0,37.4071,37.4334,37.3633,37.4334,6368.0
2021-02-11 13:30:00,42.75,42.75,42.68,42.74,7423.0,37.4334,37.4334,37.3721,37.4246,7423.0
2021-02-11 13:40:00,42.72,42.76,42.64,42.66,9124.0,37.4071,37.4421,37.3371,37.3546,9124.0
2021-02-11 13:50:00,42.65,42.69,42.61,42.62,14816.0,37.3458,37.3808,37.3108,37.3195,14816.0
2021-02-11 14:00:00,42.61,42.61,42.51,42.56,14143.0,37.3108,37.3108,37.2232,37.267,14143.0
2021-02-11 14:10:00,42.56,42.58,42.44,42.44,17689.0,37.267,37.2845,37.1619,37.1619,17689.0
2021-02-11 14:20:00,42.46,42.5,42.41,42.47,14378.0,37.1794,37.2145,37.1357,37.1882,14378.0
2021-02-11 14:30:00,42.48,42.56,42.4,42.4,19814.0,37.197,37.267,37.1269,37.1269,19814.0
2021-02-11 14:40:00,42.41,42.46,42.4,42.45,15322.0,37.1357,37.1794,37.1269,37.1707,15322.0
2021-02-11 14:50:00,42.45,42.54,42.45,42.52,14764.0,37.1707,37.2495,37.1707,37.232,14764.0
2021-02-11 15:00:00,42.52,42.54,42.46,42.54,29758.0,37.232,37.2495,37.1794,37.2495,29758.0
2021-02-11 15:10:00,42.54,42.63,42.53,42.58,17621.0,37.2495,37.3283,37.2407,37.2845,17621.0
2021-02-11 15:20:00,42.58,42.64,42.54,42.61,27069.0,37.2845,37.3371,37.2495,37.3108,27069.0
2021-02-11 15:30:00,42.61,42.63,42.53,42.6,56488.0,37.3108,37.3283,37.2407,37.302,56488.0
2021-02-11 15:40:00,42.6,42.68,42.58,42.65,74823.0,37.302,37.3721,37.2845,37.3458,74823.0
2021-02-11 15:50:00,42.65,42.9,42.61,42.88,266916.0,37.3458,37.5647,37.3108,37.5472,266916.0
2021-02-12 09:30:00,42.55,42.77,42.42,42.73,49032.0,37.2583,37.4509,37.1444,37.4159,49032.0
2021-02-12 09:40:00,42.77,42.84,42.7,42.72,20446.0,37.4509,37.5122,37.3896,37.4071,20446.0
2021-02-12 09:50:00,42.73,42.76,42.56,42.58,23734.0,37.4159,37.4421,37.267,37.2845,23734.0
2021-02-12 10:00:00,42.6,42.72,42.46,42.48,12680.0,37.302,37.4071,37.1794,37.197,12680.0
2021-02-12 10:10:00,42.45,42.47,42.4,42.45,10400.0,37.1707,37.1882,37.1269,37.1707,10400.0
2021-02-12 10:20:00,42.45,42.48,42.39,42.45,7697.0,37.1707,37.197,37.1182,37.1707,7697.0
2021-02-12 10:30:00,42.46,42.68,42.46,42.58,19051.0,37.1794,37.3721,37.1794,37.2845,19051.0
2021-02-12 10:40:00,42.6,42.74,42.6,42.68,18593.0,37.302,37.4246,37.302,37.3721,18593.0
2021-02-12 10:50:00,42.68,42.75,42.59,42.75,19813.0,37.3721,37.4334,37.2933,37.4334,19813.0
2021-02-12 11:00:00,42.73,42.75,42.61,42.71,17408.0,37.4159,37.4334,37.3108,37.3984,17408.0
2021-02-12 11:10:00,42.72,42.78,42.69,42.75,13647.0,37.4071,37.4596,37.3808,37.4334,13647.0
2021-02-12 11:20:00,42.76,42.79,42.66,42.7,9952.0,37.4421,37.4684,37.3546,37.3896,9952.0
2021-02-12 11:30:00,42.71,42.74,42.47,42.51,27408.0,37.3984,37.4246,37.1882,37.2232,27408.0
2021-02-12 11:40:00,42.52,42.66,42.43,42.64,26805.0,37.232,37.3546,37.1532,37.3371,26805.0
2021-02-12 11:50:00,42.65,42.65,42.43,42.48,177337.0,37.3458,37.3458,37.1532,37.197,177337.0
2021-02-12 12:00:00,42.49,42.72,42.48,42.65,20165.0,37.2057,37.4071,37.197,37.3458,20165.0
2021-02-12 12:10:00,42.65,42.72,42.65,42.7,5951.0,37.3458,37.4071,37.3458,37.3896,5951.0
2021-02-12 12:20:00,42.68,42.76,42.65,42.73,10281.0,37.3721,37.4421,37.3458,37.4159,10281.0
2021-02-12 12:30:00,42.76,42.79,42.71,42.75,9299.0,37.4421,37.4684,37.3984,37.4334,9299.0
2021-02-12 12:40:00,42.75,42.76,42.7,42.73,8273.0,37.4334,37.4421,37.3896,37.4159,8273.0
2021-02-12 12:50:00,42.74,42.8,42.72,42.79,17632.0,37.4246,37.4772,37.4071,37.4684,17632.0
2021-02-12 13:00:00,42.8,42.85,42.74,42.82,18369.0,37.4772,37.5209,37.4246,37.4947,18369.0
2021-02-12 13:10:00,42.82,42.86,42.78,42.83,45987.0,37.4947,37.5297,37.4596,37.5034,45987.0
2021-02-12 13:20:00,42.84,42.97,42.72,42.96,47175.0,37.5122,37.626,37.4071,37.6173,47175.0
2021-02-12 13:30:00,42.96,43.03,42.88,43.01,41724.0,37.6173,37.6786,37.5472,37.661,41724.0
2021-02-12 13:40:00,43.02,43.14,43.01,43.13,40352.0,37.6698,37.7749,37.661,37.7661,40352.0
2021-02-12 13:50:00,43.1,43.13,42.99,43.07,19402.0,37.7399,37.7661,37.6435,37.7136,19402.0
2021-02-12 14:00:00,43.07,43.14,43.0,43.03,19117.0,37.7136,37.7749,37.6523,37.6786,19117.0
2021-02-12 14:10:00,43.04,43.09,42.99,43.04,17538.0,37.6873,37.7311,37.6435,37.6873,17538.0
2021-02-12 14:20:00,43.05,43.07,43.03,43.07,23773.0,37.6961,37.7136,37.6786,37.7136,23773.0
2021-02-12 14:30:00,43.07,43.13,43.06,43.12,31787.0,37.7136,37.7661,37.7048,37.7574,31787.0
2021-02-12 14:40:00,43.11,43.15,43.0,43.0,31002.0,37.7486,37.7836,37.6523,37.6523,31002.0
2021-02-12 14:50:00,43.01,43.05,42.71,42.75,30812.0,37.661,37.6961,37.3984,37.4334,30812.0
2021-02-12 15:00:00,42.76,42.91,42.71,42.88,42219.0,37.4421,37.5735,37.3984,37.5472,42219.0
2021-02-12 15:10:00,42.88,42.95,42.84,42.93,29710.0,37.5472,37.6085,37.5122,37.591,29710.0
2021-02-12 15:20:00,42.93,42.97,42.83,42.89,33334.0,37.591,37.626,37.5034,37.556,33334.0
2021-02-12 15:30:00,42.88,42.98,42.84,42.94,79021.0,37.5472,37.6348,37.5122,37.5997,79021.0
2021-02-12 15:40:00,42.93,43.07,42.92,43.07,78872.0,37.591,37.7136,37.5822,37.7136,78872.0
2021-02-12 15:50:00,43.07,43.11,42.98,43.03,189668.0,37.7136,37.7486,37.6348,37.6786,189668.0
2021-02-16 09:30:00,40.65,40.99,39.8,40.03,639478.0,35.5945,35.8923,34.8503,35.0517,639478.0
2021-02-16 09:40:00,39.99,40.05,39.56,39.75,218438.0,35.0166,35.0692,34.6401,34.8065,218438.0
2021-02-16 09:50:00,39.78,40.04,39.61,39.94,163053.0,34.8327,35.0604,34.6839,34.9728,163053.0
2021-02-16 10:00:00,39.92,40.37,39.85,40.23,398136.0,34.9553,35.3494,34.894,35.2268,398136.0
2021-02-16 10:10:00,40.26,40.36,39.8,39.82,182805.0,35.253,35.3406,34.8503,34.8678,182805.0
2021-02-16 10:20:00,39.81,40.52,39.79,40.39,132275.0,34.859,35.4807,34.8415,35.3669,132275.0
2021-02-16 10:30:00,40.39,40.46,40.17,40.3,68795.0,35.3669,35.4282,35.1742,35.2881,68795.0
2021-02-16 10:40:00,40.29,40.3,39.91,40.06,124520.0,35.2793,35.2881,34.9466,35.0779,124520.0
2021-02-16 10:50:00,40.06,40.27,39.95,40.24,124681.0,35.0779,35.2618,34.9816,35.2355,124681.0
2021-02-16 11:00:00,40.26,40.78,40.24,40.58,286440.0,35.253,35.7084,35.2355,35.5333,286440.0
2021-02-16 11:10:00,40.59,40.68,40.35,40.45,71148.0,35.542,35.6208,35.3319,35.4194,71148.0
2021-02-16 11:20:00,40.42,40.5,40.07,40.13,49980.0,35.3932,35.4632,35.0867,35.1392,49980.0
2021-02-16 11:30:00,40.12,40.34,40.04,40.24,58933.0,35.1305,35.3231,35.0604,35.2355,58933.0
2021-02-16 11:40:00,40.22,40.32,40.21,40.29,33303.0,35.218,35.3056,35.2093,35.2793,33303.0
2021-02-16 11:50:00,40.29,40.31,40.16,40.27,55053.0,35.2793,35.2968,35.1655,35.2618,55053.0
2021-02-16 12:00:00,40.26,40.26,40.13,40.23,42844.0,35.253,35.253,35.1392,35.2268,42844.0
2021-02-16 12:10:00,40.24,40.48,40.23,40.48,44633.0,35.2355,35.4457,35.2268,35.4457,44633.0
2021-02-16 12:20:00,40.47,40.53,40.4,40.43,47857.0,35.4369,35.4895,35.3756,35.4019,47857.0
2021-02-16 12:30:00,40.42,40.47,40.39,40.41,26487.0,35.3932,35.4369,35.3669,35.3844,26487.0
2021-02-16 12:40:00,40.4,40.44,40.15,40.15,104464.0,35.3756,35.4107,35.1567,35.1567,104464.0
2021-02-16 12:50:00,40.16,40.27,40.08,40.11,118499.0,35.1655,35.2618,35.0954,35.1217,118499.0
2021-02-16 13:00:00,40.12,40.24,40.09,40.19,78868.0,35.1305,35.2355,35.1042,35.1918,78868.0
2021-02-16 13:10:00,40.19,40.21,39.99,40.0,106679.0,35.1918,35.2093,35.0166,35.0254,106679.0
2021-02-16 13:20:00,40.0,40.25,39.94,40.07,74462.0,35.0254,35.2443,34.9728,35.0867,74462.0
2021-02-16 13:30:00,40.09,40.25,40.06,40.07,50188.0,35.1042,35.2443,35.0779,35.0867,50188.0
2021-02-16 13:40:00,40.07,40.26,39.97,40.23,64773.0,35.0867,35.253,34.9991,35.2268,64773.0
2021-02-16 13:50:00,40.22,40.28,40.17,40.18,35855.0,35.218,35.2706,35.1742,35.183,35855.0
2021-02-16 14:00:00,40.18,40.24,40.09,40.09,44502.0,35.183,35.2355,35.1042,35.1042,44502.0
2021-02-16 14:10:00,40.09,40.2,40.01,40.14,61174.0,35.1042,35.2005,35.0341,35.148,61174.0
2021-02-16 14:20:00,40.15,40.2,39.98,40.04,165509.0,35.1567,35.2005,35.0079,35.0604,165509.0
2021-02-16 14:30:00,40.07,40.11,39.89,39.99,111371.0,35.0867,35.1217,34.9291,35.0166,111371.0
2021-02-16 14:40:00,39.99,40.14,39.99,40.07,165011.0,35.0166,35.148,35.0166,35.0867,165011.0
2021-02-16 14:50:00,40.07,40.21,40.05,40.18,51478.0,35.0867,35.2093,35.0692,35.183,51478.0
2021-02-16 15:00:00,40.17,40.25,40.11,40.25,121634.0,35.1742,35.2443,35.1217,35.2443,121634.0
2021-02-16 15:10:00,40.23,40.37,40.2,40.27,72509.0,35.2268,35.3494,35.2005,35.2618,72509.0
2021-02-16 15:20:00,40.29,40.52,40.28,40.5,99055.0,35.2793,35.4807,35.2706,35.4632,99055.0
2021-02-16 15:30:00,40.49,40.58,40.47,40.55,127956.0,35.4544,35.5333,35.4369,35.507,127956.0
2021-02-16 15:40:00,40.55,40.61,40.46,40.55,190289.0,35.507,35.5595,35.4282,35.507,190289.0
2021-02-16 15:50:00,40.56,40.63,40.44,40.59,495463.0,35.5157,35.577,35.4107,35.542,495463.0
2021-02-17 09:30:00,40.75,41.19,40.62,40.92,120649.0,35.6821,36.0674,35.5683,35.831,120649.0
2021-02-17 09:40:00,40.92,41.18,40.57,40.63,46813.0,35.831,36.0586,35.5245,35.577,46813.0
2021-02-17 09:50:00,40.62,40.7,40.39,40.4,42599.0,35.5683,35.6383,35.3669,35.3756,42599.0
2021-02-17 10:00:00,40.41,40.45,40.2,40.35,40653.0,35.3844,35.4194,35.2005,35.3319,40653.0
2021-02-17 10:10:00,40.36,40.37,40.2,40.3,34613.0,35.3406,35.3494,35.2005,35.2881,34613.0
2021-02-17 10:20:00,40.32,40.38,40.22,40.22,23599.0,35.3056,35.3581,35.218,35.218,23599.0
2021-02-17 10:30:00,40.23,40.23,40.02,40.2,41093.0,35.2268,35.2268,35.0429,35.2005,41093.0
2021-02-17 10:40:00,40.2,40.23,40.08,40.15,30817.0,35.2005,35.2268,35.0954,35.1567,30817.0
2021-02-17 10:50:00,40.12,40.3,40.11,40.25,24021.0,35.1305,35.2881,35.1217,35.2443,24021.0
2021-02-17 11:00:00,40.23,40.24,39.8,39.83,94230.0,35.2268,35.2355,34.8503,34.8765,94230.0
2021-02-17 11:10:00,39.83,39.97,39.81,39.92,54931.0,34.8765,34.9991,34.859,34.9553,54931.0
2021-02-17 11:20:00,39.91,40.05,39.87,40.05,30783.0,34.9466,35.0692,34.9116,35.0692,30783.0
2021-02-17 11:30:00,40.04,40.07,39.95,40.04,33874.0,35.0604,35.0867,34.9816,35.0604,33874.0
2021-02-17 11:40:00,40.03,40.05,39.96,40.02,30959.0,35.0517,35.0692,34.9904,35.0429,30959.0
2021-02-17 11:50:00,40.01,40.04,39.89,39.94,36147.0,35.0341,35.0604,34.9291,34.9728,36147.0
2021-02-17 12:00:00,39.95,39.99,39.8,39.84,37794.0,34.9816,35.0166,34.8503,34.8853,37794.0
2021-02-17 12:10:00,39.84,39.88,39.74,39.75,30757.0,34.8853,34.9203,34.7977,34.8065,30757.0
2021-02-17 12:20:00,39.74,39.78,39.66,39.71,31141.0,34.7977,34.8327,34.7277,34.7714,31141.0
2021-02-17 12:30:00,39.72,39.81,39.7,39.79,38823.0,34.7802,34.859,34.7627,34.8415,38823.0
2021-02-17 12:40:00,39.81,39.87,39.64,39.73,54605.0,34.859,34.9116,34.7102,34.789,54605.0
2021-02-17 12:50:00,39.73,39.82,39.69,39.79,47431.0,34.789,34.8678,34.7539,34.8415,47431.0
2021-02-17 13:00:00,39.79,39.79,39.56,39.66,57391.0,34.8415,34.8415,34.6401,34.7277,57391.0
2021-02-17 13:10:00,39.67,39.69,39.58,39.63,52983.0,34.7364,34.7539,34.6576,34.7014,52983.0
2021-02-17 13:20:00,39.62,39.69,39.47,39.48,69819.0,34.6926,34.7539,34.5613,34.5701,69819.0
2021-02-17 13:30:00,39.49,39.49,39.34,39.42,141911.0,34.5788,34.5788,34.4475,34.5175,141911.0
2021-02-17 13:40:00,39.41,39.46,39.2,39.22,76372.0,34.5088,34.5525,34.3249,34.3424,76372.0
2021-02-17 13:50:00,39.23,39.33,39.19,39.2,41368.0,34.3511,34.4387,34.3161,34.3249,41368.0
2021-02-17 14:00:00,39.19,39.51,39.14,39.46,82456.0,34.3161,34.5963,34.2723,34.5525,82456.0
2021-02-17 14:10:00,39.46,39.52,39.4,39.46,41485.0,34.5525,34.6051,34.5,34.5525,41485.0
2021-02-17 14:20:00,39.46,39.63,39.43,39.55,80805.0,34.5525,34.7014,34.5263,34.6313,80805.0
2021-02-17 14:30:00,39.57,39.63,39.46,39.48,55600.0,34.6489,34.7014,34.5525,34.5701,55600.0
2021-02-17 14:40:00,39.49,39.7,39.48,39.7,79854.0,34.5788,34.7627,34.5701,34.7627,79854.0
2021-02-17 14:50:00,39.68,39.69,39.57,39.66,54361.0,34.7452,34.7539,34.6489,34.7277,54361.0
2021-02-17 15:00:00,39.66,39.67,39.55,39.65,81612.0,34.7277,34.7364,34.6313,34.7189,81612.0
2021-02-17 15:10:00,39.64,39.82,39.6,39.8,105867.0,34.7102,34.8678,34.6751,34.8503,105867.0
2021-02-17 15:20:00,39.79,39.79,39.62,39.66,146833.0,34.8415,34.8415,34.6926,34.7277,146833.0
2021-02-17 15:30:00,39.66,39.9,39.65,39.9,148005.0,34.7277,34.9378,34.7189,34.9378,148005.0
2021-02-17 15:40:00,39.9,39.98,39.86,39.96,214016.0,34.9378,35.0079,34.9028,34.9904,214016.0
2021-02-17 15:50:00,39.94,39.95,39.67,39.78,805805.0,34.9728,34.9816,34.7364,34.8327,805805.0
2021-02-18 09:30:00,39.64,39.77,39.5,39.58,89760.0,34.7102,34.824,34.5876,34.6576,89760.0
2021-02-18 09:40:00,39.57,39.65,39.42,39.61,58867.0,34.6489,34.7189,34.5175,34.6839,58867.0
2021-02-18 09:50:00,39.63,39.67,39.46,39.55,54550.0,34.7014,34.7364,34.5525,34.6313,54550.0
2021-02-18 10:00:00,39.53,39.61,39.4,39.53,44647.0,34.6138,34.6839,34.5,34.6138,44647.0
2021-02-18 10:10:00,39.56,39.77,39.51,39.7,141910.0,34.6401,34.824,34.5963,34.7627,141910.0
2021-02-18 10:20:00,39.68,39.8,39.38,39.39,100551.0,34.7452,34.8503,34.4825,34.4912,100551.0
2021-02-18 10:30:00,39.39,39.4,38.71,38.77,290946.0,34.4912,34.5,33.8958,33.9484,290946.0
2021-02-18 10:40:00,38.77,39.05,38.74,38.76,127967.0,33.9484,34.1935,33.9221,33.9396,127967.0
2021-02-18 10:50:00,38.76,39.26,38.66,38.88,149667.0,33.9396,34.3774,33.852,34.0447,149667.0
2021-02-18 11:00:00,38.88,38.96,38.6,38.69,65286.0,34.0447,34.1147,33.7995,33.8783,65286.0
2021-02-18 11:10:00,38.71,38.74,38.44,38.66,145241.0,33.8958,33.9221,33.6594,33.852,145241.0
2021-02-18 11:20:00,38.66,38.8,38.54,38.54,52001.0,33.852,33.9746,33.747,33.747,52001.0
2021-02-18 11:30:00,38.52,38.56,38.13,38.31,196008.0,33.7294,33.7645,33.3879,33.5456,196008.0
2021-02-18 11:40:00,38.31,38.65,38.18,38.65,80596.0,33.5456,33.8433,33.4317,33.8433,80596.0
2021-02-18 11:50:00,38.65,38.67,38.5,38.58,63949.0,33.8433,33.8608,33.7119,33.782,63949.0
2021-02-18 12:00:00,38.53,38.75,38.53,38.63,66040.0,33.7382,33.9308,33.7382,33.8258,66040.0
2021-02-18 12:10:00,38.61,38.8,38.57,38.71,54462.0,33.8083,33.9746,33.7732,33.8958,54462.0
2021-02-18 12:20:00,38.72,38.75,38.42,38.43,57639.0,33.9046,33.9308,33.6419,33.6506,57639.0
2021-02-18 12:30:00,38.42,38.49,38.35,38.37,34560.0,33.6419,33.7032,33.5806,33.5981,34560.0
2021-02-18 12:40:00,38.36,38.55,38.35,38.46,32652.0,33.5893,33.7557,33.5806,33.6769,32652.0
2021-02-18 12:50:00,38.46,38.52,38.37,38.37,59307.0,33.6769,33.7294,33.5981,33.5981,59307.0
2021-02-18 13:00:00,38.38,38.52,38.37,38.45,56643.0,33.6069,33.7294,33.5981,33.6682,56643.0
2021-02-18 13:10:00,38.45,38.47,38.37,38.38,27238.0,33.6682,33.6857,33.5981,33.6069,27238.0
2021-02-18 13:20:00,38.38,38.52,38.37,38.42,41663.0,33.6069,33.7294,33.5981,33.6419,41663.0
2021-02-18 13:30:00,38.42,38.44,38.33,38.33,28538.0,33.6419,33.6594,33.5631,33.5631,28538.0
2021-02-18 13:40:00,38.32,38.39,38.3,38.34,25554.0,33.5543,33.6156,33.5368,33.5718,25554.0
2021-02-18 13:50:00,38.33,38.39,38.28,38.31,44453.0,33.5631,33.6156,33.5193,33.5456,44453.0
2021-02-18 14:00:00,38.32,38.48,38.25,38.46,78873.0,33.5543,33.6944,33.493,33.6769,78873.0
2021-02-18 14:10:00,38.47,38.54,38.4,38.41,38884.0,33.6857,33.747,33.6244,33.6331,38884.0
2021-02-18 14:20:00,38.41,38.46,38.39,38.41,24829.0,33.6331,33.6769,33.6156,33.6331,24829.0
2021-02-18 14:30:00,38.42,38.42,38.27,38.32,48908.0,33.6419,33.6419,33.5105,33.5543,48908.0
2021-02-18 14:40:00,38.32,38.37,38.27,38.3,36783.0,33.5543,33.5981,33.5105,33.5368,36783.0
2021-02-18 14:50:00,38.3,38.35,38.26,38.26,43255.0,33.5368,33.5806,33.5018,33.5018,43255.0
2021-02-18 15:00:00,38.27,38.32,38.21,38.23,81398.0,33.5105,33.5543,33.458,33.4755,81398.0
2021-02-18 15:10:00,38.23,38.25,38.07,38.09,123115.0,33.4755,33.493,33.3354,33.3529,123115.0
2021-02-18 15:20:00,38.09,38.1,37.93,38.08,148987.0,33.3529,33.3617,33.2128,33.3442,148987.0
2021-02-18 15:30:00,38.09,38.17,37.99,38.05,125903.0,33.3529,33.423,33.2654,33.3179,125903.0
2021-02-18 15:40:00,38.05,38.1,37.97,38.08,147143.0,33.3179,33.3617,33.2478,33.3442,147143.0
2021-02-18 15:50:00,38.08,38.1,37.89,37.91,547499.0,33.3442,33.3617,33.1778,33.1953,547499.0
2021-02-19 09:30:00,38.66,38.82,37.87,38.29,408985.0,33.852,33.9921,33.1603,33.528,408985.0
2021-02-19 09:40:00,38.26,38.47,37.98,38.38,178448.0,33.5018,33.6857,33.2566,33.6069,178448.0
2021-02-19 09:50:00,38.4,38.55,38.37,38.5,171529.0,33.6244,33.7557,33.5981,33.7119,171529.0
2021-02-19 10:00:00,38.49,39.02,38.46,38.95,113901.0,33.7032,34.1673,33.6769,34.106,113901.0
2021-02-19 10:10:00,38.95,39.07,38.93,39.07,96051.0,34.106,34.211,34.0885,34.211,96051.0
2021-02-19 10:20:00,39.07,39.12,38.8,38.85,80495.0,34.211,34.2548,33.9746,34.0184,80495.0
2021-02-19 10:30:00,38.9,39.41,38.9,39.41,85873.0,34.0622,34.5088,34.0622,34.5088,85873.0
2021-02-19 10:40:00,39.41,39.6,39.38,39.51,137800.0,34.5088,34.6751,34.4825,34.5963,137800.0
2021-02-19 10:50:00,39.52,39.52,39.31,39.43,61053.0,34.6051,34.6051,34.4212,34.5263,61053.0
2021-02-19 11:00:00,39.44,39.68,39.43,39.64,63944.0,34.535,34.7452,34.5263,34.7102,63944.0
2021-02-19 11:10:00,39.64,39.83,39.61,39.79,56308.0,34.7102,34.8765,34.6839,34.8415,56308.0
2021-02-19 11:20:00,39.8,39.8,39.6,39.71,60546.0,34.8503,34.8503,34.6751,34.7714,60546.0
2021-02-19 11:30:00,39.71,39.84,39.66,39.78,129706.0,34.7714,34.8853,34.7277,34.8327,129706.0
2021-02-19 11:40:00,39.77,39.8,39.71,39.71,32887.0,34.824,34.8503,34.7714,34.7714,32887.0
2021-02-19 11:50:00,39.71,39.77,39.62,39.63,55804.0,34.7714,34.824,34.6926,34.7014,55804.0
2021-02-19 12:00:00,39.62,39.68,39.5,39.68,37173.0,34.6926,34.7452,34.5876,34.7452,37173.0
2021-02-19 12:10:00,39.68,39.87,39.67,39.81,51823.0,34.7452,34.9116,34.7364,34.859,51823.0
2021-02-19 12:20:00,39.81,39.93,39.74,39.91,39858.0,34.859,34.9641,34.7977,34.9466,39858.0
2021-02-19 12:30:00,39.91,39.92,39.66,39.71,40448.0,34.9466,34.9553,34.7277,34.7714,40448.0
2021-02-19 12:40:00,39.72,39.78,39.68,39.77,33879.0,34.7802,34.8327,34.7452,34.824,33879.0
2021-02-19 12:50:00,39.77,39.82,39.74,39.77,28817.0,34.824,34.8678,34.7977,34.824,28817.0
2021-02-19 13:00:00,39.79,39.91,39.79,39.9,39508.0,34.8415,34.9466,34.8415,34.9378,39508.0
2021-02-19 13:10:00,39.9,40.06,39.88,40.05,84134.0,34.9378,35.0779,34.9203,35.0692,84134.0
2021-02-19 13:20:00,40.07,40.1,39.96,39.98,54871.0,35.0867,35.1129,34.9904,35.0079,54871.0
2021-02-19 13:30:00,39.97,39.97,39.85,39.9,30608.0,34.9991,34.9991,34.894,34.9378,30608.0
2021-02-19 13:40:00,39.89,39.91,39.83,39.85,29710.0,34.9291,34.9466,34.8765,34.894,29710.0
2021-02-19 13:50:00,39.86,39.96,39.83,39.9,34923.0,34.9028,34.9904,34.8765,34.9378,34923.0
2021-02-19 14:00:00,39.91,39.97,39.87,39.9,44270.0,34.9466,34.9991,34.9116,34.9378,44270.0
2021-02-19 14:10:00,39.91,39.94,39.83,39.89,32852.0,34.9466,34.9728,34.8765,34.9291,32852.0
2021-02-19 14:20:00,39.89,39.89,39.79,39.84,41709.0,34.9291,34.9291,34.8415,34.8853,41709.0
2021-02-19 14:30:00,39.85,39.95,39.84,39.91,31241.0,34.894,34.9816,34.8853,34.9466,31241.0
2021-02-19 14:40:00,39.92,39.93,39.69,39.72,85138.0,34.9553,34.9641,34.7539,34.7802,85138.0
2021-02-19 14:50:00,39.72,39.8,39.55,39.62,97222.0,34.7802,34.8503,34.6313,34.6926,97222.0
2021-02-19 15:00:00,39.61,39.67,39.57,39.58,82885.0,34.6839,34.7364,34.6489,34.6576,82885.0
2021-02-19 15:10:00,39.57,39.65,39.46,39.54,86430.0,34.6489,34.7189,34.5525,34.6226,86430.0
2021-02-19 15:20:00,39.52,39.54,39.42,39.52,75692.0,34.6051,34.6226,34.5175,34.6051,75692.0
2021-02-19 15:30:00,39.52,39.57,39.4,39.52,119428.0,34.6051,34.6489,34.5,34.6051,119428.0
2021-02-19 15:40:00,39.53,39.53,39.4,39.46,121714.0,34.6138,34.6138,34.5,34.5525,121714.0
2021-02-19 15:50:00,39.45,39.6,39.39,39.57,521745.0,34.5438,34.6751,34.4912,34.6489,521745.0
2021-02-22 09:30:00,39.24,39.33,38.53,38.55,193888.0,34.3599,34.4387,33.7382,33.7557,193888.0
2021-02-22 09:40:00,38.57,38.6,38.13,38.23,99984.0,33.7732,33.7995,33.3879,33.4755,99984.0
2021-02-22 09:50:00,38.25,38.29,37.89,38.04,186520.0,33.493,33.528,33.1778,33.3091,186520.0
2021-02-22 10:00:00,38.04,38.14,37.92,38.02,119286.0,33.3091,33.3967,33.2041,33.2916,119286.0
2021-02-22 10:10:00,38.01,38.09,37.94,37.98,118538.0,33.2829,33.3529,33.2216,33.2566,118538.0
2021-02-22 10:20:00,37.98,38.04,37.83,37.97,106853.0,33.2566,33.3091,33.1253,33.2478,106853.0
2021-02-22 10:30:00,37.99,38.03,37.64,37.66,123978.0,33.2654,33.3004,32.9589,32.9764,123978.0
2021-02-22 10:40:00,37.67,37.75,37.55,37.6,120242.0,32.9852,33.0552,32.8801,32.9239,120242.0
2021-02-22 10:50:00,37.6,37.6,37.3,37.32,77516.0,32.9239,32.9239,32.6612,32.6787,77516.0
2021-02-22 11:00:00,37.33,37.35,37.17,37.18,98608.0,32.6874,32.705,32.5473,32.5561,98608.0
2021-02-22 11:10:00,37.18,37.44,37.13,37.3,154500.0,32.5561,32.7838,32.5123,32.6612,154500.0
2021-02-22 11:20:00,37.29,37.44,37.25,37.44,133573.0,32.6524,32.7838,32.6174,32.7838,133573.0
2021-02-22 11:30:00,37.45,37.47,37.2,37.33,62488.0,32.7925,32.81,32.5736,32.6874,62488.0
2021-02-22 11:40:00,37.33,37.34,37.23,37.25,62424.0,32.6874,32.6962,32.5999,32.6174,62424.0
2021-02-22 11:50:00,37.27,37.35,37.24,37.32,69330.0,32.6349,32.705,32.6086,32.6787,69330.0
2021-02-22 12:00:00,37.3,37.31,37.22,37.25,48434.0,32.6612,32.6699,32.5911,32.6174,48434.0
2021-02-22 12:10:00,37.26,37.26,37.08,37.08,78752.0,32.6261,32.6261,32.4685,32.4685,78752.0
2021-02-22 12:20:00,37.08,37.11,36.94,36.97,100447.0,32.4685,32.4948,32.3459,32.3722,100447.0
2021-02-22 12:30:00,37.0,37.11,36.94,37.11,91635.0,32.3985,32.4948,32.3459,32.4948,91635.0
2021-02-22 12:40:00,37.11,37.25,37.09,37.19,71235.0,32.4948,32.6174,32.4773,32.5649,71235.0
2021-02-22 12:50:00,37.21,37.23,37.15,37.22,96001.0,32.5824,32.5999,32.5298,32.5911,96001.0
2021-02-22 13:00:00,37.22,37.22,37.12,37.14,90309.0,32.5911,32.5911,32.5036,32.5211,90309.0
2021-02-22 13:10:00,37.14,37.23,37.04,37.21,51127.0,32.5211,32.5999,32.4335,32.5824,51127.0
2021-02-22 13:20:00,37.22,37.22,37.12,37.13,55192.0,32.5911,32.5911,32.5036,32.5123,55192.0
2021-02-22 13:30:00,37.13,37.2,37.12,37.16,34315.0,32.5123,32.5736,32.5036,32.5386,34315.0
2021-02-22 13:40:00,37.16,37.17,37.05,37.12,69123.0,32.5386,32.5473,32.4423,32.5036,69123.0
2021-02-22 13:50:00,37.12,37.13,37.04,37.05,71447.0,32.5036,32.5123,32.4335,32.4423,71447.0
2021-02-22 14:00:00,37.04,37.07,36.97,36.99,74375.0,32.4335,32.4598,32.3722,32.3897,74375.0
2021-02-22 14:10:00,37.0,37.0,36.92,36.95,52950.0,32.3985,32.3985,32.3284,32.3547,52950.0
2021-02-22 14:20:00,36.94,36.95,36.85,36.91,106542.0,32.3459,32.3547,32.2671,32.3197,106542.0
2021-02-22 14:30:00,36.89,36.95,36.83,36.95,82528.0,32.3022,32.3547,32.2496,32.3547,82528.0
2021-02-22 14:40:00,36.94,36.97,36.89,36.95,74289.0,32.3459,32.3722,32.3022,32.3547,74289.0
2021-02-22 14:50:00,36.94,37.04,36.92,36.95,84797.0,32.3459,32.4335,32.3284,32.3547,84797.0
2021-02-22 15:00:00,36.95,37.04,36.95,36.97,62570.0,32.3547,32.4335,32.3547,32.3722,62570.0
2021-02-22 15:10:00,36.97,36.98,36.78,36.79,84234.0,32.3722,32.381,32.2058,32.2146,84234.0
2021-02-22 15:20:00,36.79,36.95,36.72,36.87,131946.0,32.2146,32.3547,32.1533,32.2846,131946.0
2021-02-22 15:30:00,36.87,36.9,36.71,36.77,118772.0,32.2846,32.3109,32.1445,32.1971,118772.0
2021-02-22 15:40:00,36.77,36.99,36.68,36.99,209417.0,32.1971,32.3897,32.1183,32.3897,209417.0
2021-02-22 15:50:00,36.99,37.04,36.89,36.9,395778.0,32.3897,32.4335,32.3022,32.3109,395778.0
2021-02-23 09:30:00,37.05,37.35,36.39,36.9,158896.0,32.4423,32.705,31.8643,32.3109,158896.0
2021-02-23 09:40:00,36.8,37.17,36.59,36.64,79577.0,32.2234,32.5473,32.0395,32.0833,79577.0
2021-02-23 09:50:00,36.64,37.08,36.55,37.06,80650.0,32.0833,32.4685,32.0044,32.451,80650.0
2021-02-23 10:00:00,37.06,37.1,36.81,36.91,82748.0,32.451,32.486,32.2321,32.3197,82748.0
2021-02-23 10:10:00,36.91,36.94,36.66,36.92,83163.0,32.3197,32.3459,32.1008,32.3284,83163.0
2021-02-23 10:20:00,36.95,37.11,36.87,37.03,117958.0,32.3547,32.4948,32.2846,32.4247,117958.0
2021-02-23 10:30:00,37.08,37.14,36.86,36.9,51290.0,32.4685,32.5211,32.2759,32.3109,51290.0
2021-02-23 10:40:00,36.9,37.19,36.81,37.12,46483.0,32.3109,32.5649,32.2321,32.5036,46483.0
2021-02-23 10:50:00,37.1,37.46,37.08,37.43,99347.0,32.486,32.8013,32.4685,32.775,99347.0
2021-02-23 11:00:00,37.42,37.42,37.2,37.34,86996.0,32.7662,32.7662,32.5736,32.6962,86996.0
2021-02-23 11:10:00,37.34,37.35,37.09,37.09,45129.0,32.6962,32.705,32.4773,32.4773,45129.0
2021-02-23 11:20:00,37.09,37.13,36.94,37.12,45498.0,32.4773,32.5123,32.3459,32.5036,45498.0
2021-02-23 11:30:00,37.12,37.37,37.05,37.28,44713.0,32.5036,32.7225,32.4423,32.6437,44713.0
2021-02-23 11:40:00,37.29,37.29,37.14,37.16,34698.0,32.6524,32.6524,32.5211,32.5386,34698.0
2021-02-23 11:50:00,37.16,37.32,37.15,37.29,50161.0,32.5386,32.6787,32.5298,32.6524,50161.0
2021-02-23 12:00:00,37.28,37.31,37.21,37.25,51934.0,32.6437,32.6699,32.5824,32.6174,51934.0
2021-02-23 12:10:00,37.26,37.31,37.24,37.28,52207.0,32.6261,32.6699,32.6086,32.6437,52207.0
2021-02-23 12:20:00,37.28,37.45,37.28,37.44,30669.0,32.6437,32.7925,32.6437,32.7838,30669.0
2021-02-23 12:30:00,37.45,37.56,37.36,37.42,44928.0,32.7925,32.8888,32.7137,32.7662,44928.0
2021-02-23 12:40:00,37.41,37.56,37.39,37.56,45385.0,32.7575,32.8888,32.74,32.8888,45385.0
2021-02-23 12:50:00,37.55,37.65,37.45,37.45,30790.0,32.8801,32.9676,32.7925,32.7925,30790.0
2021-02-23 13:00:00,37.46,37.55,37.45,37.51,28321.0,32.8013,32.8801,32.7925,32.8451,28321.0
2021-02-23 13:10:00,37.5,37.58,37.5,37.54,25599.0,32.8363,32.9063,32.8363,32.8713,25599.0
2021-02-23 13:20:00,37.55,37.67,37.52,37.67,41625.0,32.8801,32.9852,32.8538,32.9852,41625.0
2021-02-23 13:30:00,37.67,37.86,37.66,37.85,83618.0,32.9852,33.1515,32.9764,33.1428,83618.0
2021-02-23 13:40:00,37.84,37.87,37.67,37.81,57514.0,33.134,33.1603,32.9852,33.1077,57514.0
2021-02-23 13:50:00,37.8,38.02,37.77,38.01,76569.0,33.099,33.2916,33.0727,33.2829,76569.0
2021-02-23 14:00:00,38.03,38.29,37.95,38.16,196267.0,33.3004,33.528,33.2303,33.4142,196267.0
2021-02-23 14:10:00,38.14,38.49,38.14,38.48,136569.0,33.3967,33.7032,33.3967,33.6944,136569.0
2021-02-23 14:20:00,38.47,38.48,38.36,38.38,92420.0,33.6857,33.6944,33.5893,33.6069,92420.0
2021-02-23 14:30:00,38.4,38.5,38.25,38.36,92523.0,33.6244,33.7119,33.493,33.5893,92523.0
2021-02-23 14:40:00,38.35,38.39,38.25,38.33,57587.0,33.5806,33.6156,33.493,33.5631,57587.0
2021-02-23 14:50:00,38.32,38.44,38.24,38.39,94438.0,33.5543,33.6594,33.4843,33.6156,94438.0
2021-02-23 15:00:00,38.38,38.5,38.37,38.45,111565.0,33.6069,33.7119,33.5981,33.6682,111565.0
2021-02-23 15:10:00,38.44,38.5,38.33,38.46,107508.0,33.6594,33.7119,33.5631,33.6769,107508.0
2021-02-23 15:20:00,38.47,38.59,38.45,38.55,123634.0,33.6857,33.7907,33.6682,33.7557,123634.0
2021-02-23 15:30:00,38.55,38.56,38.39,38.55,208014.0,33.7557,33.7645,33.6156,33.7557,208014.0
2021-02-23 15:40:00,38.54,38.56,38.27,38.31,240686.0,33.747,33.7645,33.5105,33.5456,240686.0
2021-02-23 15:50:00,38.3,38.32,38.15,38.27,399805.0,33.5368,33.5543,33.4055,33.5105,399805.0
2021-02-24 09:30:00,38.41,39.1,38.37,38.52,107084.0,33.6331,34.2373,33.5981,33.7294,107084.0
2021-02-24 09:40:00,38.59,38.76,38.38,38.76,73427.0,33.7907,33.9396,33.6069,33.9396,73427.0
2021-02-24 09:50:00,38.74,38.74,38.5,38.54,73507.0,33.9221,33.9221,33.7119,33.747,73507.0
2021-02-24 10:00:00,38.53,38.61,38.35,38.38,47505.0,33.7382,33.8083,33.5806,33.6069,47505.0
2021-02-24 10:10:00,38.36,38.6,38.32,38.41,52883.0,33.5893,33.7995,33.5543,33.6331,52883.0
2021-02-24 10:20:00,38.44,38.55,38.44,38.47,34623.0,33.6594,33.7557,33.6594,33.6857,34623.0
2021-02-24 10:30:00,38.49,38.49,38.28,38.32,31320.0,33.7032,33.7032,33.5193,33.5543,31320.0
2021-02-24 10:40:00,38.32,38.37,38.17,38.21,45141.0,33.5543,33.5981,33.423,33.458,45141.0
2021-02-24 10:50:00,38.21,38.39,38.19,38.22,75263.0,33.458,33.6156,33.4405,33.4668,75263.0
2021-02-24 11:00:00,38.24,38.43,38.23,38.37,72320.0,33.4843,33.6506,33.4755,33.5981,72320.0
2021-02-24 11:10:00,38.37,38.45,38.31,38.43,81900.0,33.5981,33.6682,33.5456,33.6506,81900.0
2021-02-24 11:20:00,38.43,38.61,38.32,38.54,57453.0,33.6506,33.8083,33.5543,33.747,57453.0
2021-02-24 11:30:00,38.55,38.61,38.28,38.31,52270.0,33.7557,33.8083,33.5193,33.5456,52270.0
2021-02-24 11:40:00,38.28,38.31,38.16,38.18,28103.0,33.5193,33.5456,33.4142,33.4317,28103.0
2021-02-24 11:50:00,38.17,38.23,38.12,38.19,33977.0,33.423,33.4755,33.3792,33.4405,33977.0
2021-02-24 12:00:00,38.19,38.34,38.19,38.24,80889.0,33.4405,33.5718,33.4405,33.4843,80889.0
2021-02-24 12:10:00,38.24,38.3,38.21,38.3,10308.0,33.4843,33.5368,33.458,33.5368,10308.0
2021-02-24 12:20:00,38.29,38.35,38.24,38.31,17784.0,33.528,33.5806,33.4843,33.5456,17784.0
2021-02-24 12:30:00,38.32,38.32,38.17,38.21,30029.0,33.5543,33.5543,33.423,33.458,30029.0
2021-02-24 12:40:00,38.2,38.21,38.0,38.04,80816.0,33.4492,33.458,33.2741,33.3091,80816.0
2021-02-24 12:50:00,38.02,38.08,37.97,37.98,62133.0,33.2916,33.3442,33.2478,33.2566,62133.0
2021-02-24 13:00:00,37.98,38.14,37.98,38.12,35342.0,33.2566,33.3967,33.2566,33.3792,35342.0
2021-02-24 13:10:00,38.11,38.12,37.95,37.99,54679.0,33.3704,33.3792,33.2303,33.2654,54679.0
2021-02-24 13:20:00,38.0,38.02,37.95,38.0,31741.0,33.2741,33.2916,33.2303,33.2741,31741.0
2021-02-24 13:30:00,38.0,38.1,37.98,38.05,107520.0,33.2741,33.3617,33.2566,33.3179,107520.0
2021-02-24 13:40:00,38.05,38.05,37.91,38.03,80142.0,33.3179,33.3179,33.1953,33.3004,80142.0
2021-02-24 13:50:00,38.01,38.03,37.92,37.98,40007.0,33.2829,33.3004,33.2041,33.2566,40007.0
2021-02-24 14:00:00,37.99,38.13,37.99,38.12,28562.0,33.2654,33.3879,33.2654,33.3792,28562.0
2021-02-24 14:10:00,38.13,38.3,38.1,38.29,45239.0,33.3879,33.5368,33.3617,33.528,45239.0
2021-02-24 14:20:00,38.32,38.34,38.25,38.29,52741.0,33.5543,33.5718,33.493,33.528,52741.0
2021-02-24 14:30:00,38.3,38.33,38.21,38.26,21257.0,33.5368,33.5631,33.458,33.5018,21257.0
2021-02-24 14:40:00,38.27,38.3,38.18,38.19,34719.0,33.5105,33.5368,33.4317,33.4405,34719.0
2021-02-24 14:50:00,38.2,38.27,38.15,38.27,38413.0,33.4492,33.5105,33.4055,33.5105,38413.0
2021-02-24 15:00:00,38.27,38.28,38.17,38.25,46310.0,33.5105,33.5193,33.423,33.493,46310.0
2021-02-24 15:10:00,38.26,38.39,38.25,38.32,242314.0,33.5018,33.6156,33.493,33.5543,242314.0
2021-02-24 15:20:00,38.33,38.43,38.32,38.42,51720.0,33.5631,33.6506,33.5543,33.6419,51720.0
2021-02-24 15:30:00,38.41,38.51,38.41,38.45,73693.0,33.6331,33.7207,33.6331,33.6682,73693.0
2021-02-24 15:40:00,38.46,38.56,38.38,38.55,117713.0,33.6769,33.7645,33.6069,33.7557,117713.0
2021-02-24 15:50:00,38.55,38.56,38.41,38.41,308694.0,33.7557,33.7645,33.6331,33.6331,308694.0
2021-02-25 09:30:00,38.28,38.42,38.17,38.33,46437.0,33.5193,33.6419,33.423,33.5631,46437.0
2021-02-25 09:40:00,38.36,38.47,38.27,38.4,33311.0,33.5893,33.6857,33.5105,33.6244,33311.0
2021-02-25 09:50:00,38.39,38.56,38.29,38.47,33458.0,33.6156,33.7645,33.528,33.6857,33458.0
2021-02-25 10:00:00,38.49,38.55,38.32,38.52,43772.0,33.7032,33.7557,33.5543,33.7294,43772.0
2021-02-25 10:10:00,38.54,38.85,38.54,38.83,19992.0,33.747,34.0184,33.747,34.0009,19992.0
2021-02-25 10:20:00,38.83,38.83,38.52,38.54,16154.0,34.0009,34.0009,33.7294,33.747,16154.0
2021-02-25 10:30:00,38.54,38.56,38.41,38.46,94078.0,33.747,33.7645,33.6331,33.6769,94078.0
2021-02-25 10:40:00,38.47,38.5,38.14,38.5,46052.0,33.6857,33.7119,33.3967,33.7119,46052.0
2021-02-25 10:50:00,38.5,38.52,38.27,38.43,31992.0,33.7119,33.7294,33.5105,33.6506,31992.0
2021-02-25 11:00:00,38.43,38.57,38.36,38.52,24664.0,33.6506,33.7732,33.5893,33.7294,24664.0
2021-02-25 11:10:00,38.54,38.64,38.52,38.54,25808.0,33.747,33.8345,33.7294,33.747,25808.0
2021-02-25 11:20:00,38.55,38.64,38.52,38.59,19823.0,33.7557,33.8345,33.7294,33.7907,19823.0
2021-02-25 11:30:00,38.58,38.62,38.41,38.41,23383.0,33.782,33.817,33.6331,33.6331,23383.0
2021-02-25 11:40:00,38.42,38.43,38.32,38.32,28021.0,33.6419,33.6506,33.5543,33.5543,28021.0
2021-02-25 11:50:00,38.33,38.41,38.22,38.34,27793.0,33.5631,33.6331,33.4668,33.5718,27793.0
2021-02-25 12:00:00,38.33,38.44,38.27,38.44,23558.0,33.5631,33.6594,33.5105,33.6594,23558.0
2021-02-25 12:10:00,38.42,38.47,38.34,38.38,28101.0,33.6419,33.6857,33.5718,33.6069,28101.0
2021-02-25 12:20:00,38.37,38.39,38.23,38.24,46316.0,33.5981,33.6156,33.4755,33.4843,46316.0
2021-02-25 12:30:00,38.24,38.25,37.99,38.02,30717.0,33.4843,33.493,33.2654,33.2916,30717.0
2021-02-25 12:40:00,38.02,38.03,37.92,37.92,31834.0,33.2916,33.3004,33.2041,33.2041,31834.0
2021-02-25 12:50:00,37.93,37.93,37.72,37.72,35454.0,33.2128,33.2128,33.0289,33.0289,35454.0
2021-02-25 13:00:00,37.72,37.77,37.57,37.76,20640.0,33.0289,33.0727,32.8976,33.064,20640.0
2021-02-25 13:10:00,37.76,37.86,37.72,37.77,25791.0,33.064,33.1515,33.0289,33.0727,25791.0
2021-02-25 13:20:00,37.8,37.87,37.76,37.81,20633.0,33.099,33.1603,33.064,33.1077,20633.0
2021-02-25 13:30:00,37.81,37.81,37.65,37.73,14318.0,33.1077,33.1077,32.9676,33.0377,14318.0
2021-02-25 13:40:00,37.74,37.8,37.7,37.79,17784.0,33.0464,33.099,33.0114,33.0902,17784.0
2021-02-25 13:50:00,37.79,37.88,37.76,37.88,31100.0,33.0902,33.169,33.064,33.169,31100.0
2021-02-25 14:00:00,37.89,38.04,37.84,38.01,20395.0,33.1778,33.3091,33.134,33.2829,20395.0
2021-02-25 14:10:00,38.0,38.06,37.96,38.04,16823.0,33.2741,33.3267,33.2391,33.3091,16823.0
2021-02-25 14:20:00,38.04,38.1,38.04,38.04,16745.0,33.3091,33.3617,33.3091,33.3091,16745.0
2021-02-25 14:30:00,38.04,38.06,37.94,37.94,27815.0,33.3091,33.3267,33.2216,33.2216,27815.0
2021-02-25 14:40:00,37.93,37.95,37.79,37.81,21327.0,33.2128,33.2303,33.0902,33.1077,21327.0
2021-02-25 14:50:00,37.82,37.85,37.69,37.75,62279.0,33.1165,33.1428,33.0027,33.0552,62279.0
2021-02-25 15:00:00,37.75,37.76,37.58,37.59,47532.0,33.0552,33.064,32.9063,32.9151,47532.0
2021-02-25 15:10:00,37.59,37.68,37.56,37.59,53692.0,32.9151,32.9939,32.8888,32.9151,53692.0
2021-02-25 15:20:00,37.58,37.61,37.48,37.5,49969.0,32.9063,32.9326,32.8188,32.8363,49969.0
2021-02-25 15:30:00,37.49,37.52,37.32,37.38,45968.0,32.8275,32.8538,32.6787,32.7312,45968.0
2021-02-25 15:40:00,37.38,37.57,37.33,37.57,117603.0,32.7312,32.8976,32.6874,32.8976,117603.0
2021-02-25 15:50:00,37.57,37.62,37.48,37.57,271063.0,32.8976,32.9414,32.8188,32.8976,271063.0
2021-02-26 09:30:00,36.5,36.75,35.94,36.0,630739.0,31.9607,32.1796,31.4703,31.5228,630739.0
2021-02-26 09:40:00,35.97,36.47,35.93,36.24,244332.0,31.4966,31.9344,31.4616,31.733,244332.0
2021-02-26 09:50:00,36.26,36.28,35.96,35.96,146024.0,31.7505,31.768,31.4878,31.4878,146024.0
2021-02-26 10:00:00,36.0,36.31,35.92,36.29,123319.0,31.5228,31.7943,31.4528,31.7768,123319.0
2021-02-26 10:10:00,36.29,36.36,35.93,36.06,104398.0,31.7768,31.8381,31.4616,31.5754,104398.0
2021-02-26 10:20:00,36.06,36.16,35.9,35.9,82062.0,31.5754,31.6629,31.4353,31.4353,82062.0
2021-02-26 10:30:00,35.94,36.19,35.82,36.19,77801.0,31.4703,31.6892,31.3652,31.6892,77801.0
2021-02-26 10:40:00,36.16,36.33,36.14,36.31,114372.0,31.6629,31.8118,31.6454,31.7943,114372.0
2021-02-26 10:50:00,36.3,36.42,36.25,36.35,59797.0,31.7855,31.8906,31.7418,31.8293,59797.0
2021-02-26 11:00:00,36.36,36.47,36.28,36.43,88270.0,31.8381,31.9344,31.768,31.8994,88270.0
2021-02-26 11:10:00,36.44,36.58,36.42,36.43,71868.0,31.9081,32.0307,31.8906,31.8994,71868.0
2021-02-26 11:20:00,36.39,36.4,36.14,36.2,67579.0,31.8643,31.8731,31.6454,31.698,67579.0
2021-02-26 11:30:00,36.2,36.43,36.11,36.4,43417.0,31.698,31.8994,31.6192,31.8731,43417.0
2021-02-26 11:40:00,36.39,36.53,36.37,36.49,59480.0,31.8643,31.9869,31.8468,31.9519,59480.0
2021-02-26 11:50:00,36.49,36.59,36.46,36.55,53784.0,31.9519,32.0395,31.9256,32.0044,53784.0
2021-02-26 12:00:00,36.56,36.61,36.45,36.61,66743.0,32.0132,32.057,31.9169,32.057,66743.0
2021-02-26 12:10:00,36.62,36.64,36.38,36.46,56821.0,32.0657,32.0833,31.8556,31.9256,56821.0
2021-02-26 12:20:00,36.44,36.46,36.26,36.29,54022.0,31.9081,31.9256,31.7505,31.7768,54022.0
2021-02-26 12:30:00,36.29,36.32,36.18,36.26,151422.0,31.7768,31.803,31.6805,31.7505,151422.0
2021-02-26 12:40:00,36.26,36.52,36.24,36.52,60532.0,31.7505,31.9782,31.733,31.9782,60532.0
2021-02-26 12:50:00,36.53,36.57,36.33,36.38,59566.0,31.9869,32.022,31.8118,31.8556,59566.0
2021-02-26 13:00:00,36.38,36.38,36.21,36.33,103338.0,31.8556,31.8556,31.7067,31.8118,103338.0
2021-02-26 13:10:00,36.32,36.53,36.28,36.52,82766.0,31.803,31.9869,31.768,31.9782,82766.0
2021-02-26 13:20:00,36.53,36.6,36.5,36.51,65816.0,31.9869,32.0482,31.9607,31.9694,65816.0
2021-02-26 13:30:00,36.51,36.59,36.43,36.58,69843.0,31.9694,32.0395,31.8994,32.0307,69843.0
2021-02-26 13:40:00,36.57,36.71,36.49,36.57,89171.0,32.022,32.1445,31.9519,32.022,89171.0
2021-02-26 13:50:00,36.58,36.88,36.57,36.85,108726.0,32.0307,32.2934,32.022,32.2671,108726.0
2021-02-26 14:00:00,36.84,36.87,36.54,36.54,159750.0,32.2584,32.2846,31.9957,31.9957,159750.0
2021-02-26 14:10:00,36.54,36.54,36.22,36.23,118010.0,31.9957,31.9957,31.7155,31.7242,118010.0
2021-02-26 14:20:00,36.23,36.46,36.22,36.46,121653.0,31.7242,31.9256,31.7155,31.9256,121653.0
2021-02-26 14:30:00,36.45,36.69,36.45,36.69,99932.0,31.9169,32.127,31.9169,32.127,99932.0
2021-02-26 14:40:00,36.69,36.78,36.58,36.77,66657.0,32.127,32.2058,32.0307,32.1971,66657.0
2021-02-26 14:50:00,36.77,36.84,36.61,36.71,211659.0,32.1971,32.2584,32.057,32.1445,211659.0
2021-02-26 15:00:00,36.71,36.79,36.57,36.68,202141.0,32.1445,32.2146,32.022,32.1183,202141.0
2021-02-26 15:10:00,36.68,36.78,36.58,36.66,166679.0,32.1183,32.2058,32.0307,32.1008,166679.0
2021-02-26 15:20:00,36.65,36.66,36.5,36.59,221219.0,32.092,32.1008,31.9607,32.0395,221219.0
2021-02-26 15:30:00,36.58,36.63,36.54,36.62,222775.0,32.0307,32.0745,31.9957,32.0657,222775.0
2021-02-26 15:40:00,36.61,36.9,36.58,36.88,345654.0,32.057,32.3109,32.0307,32.2934,345654.0
2021-02-26 15:50:00,36.89,36.89,36.49,36.53,742385.0,32.3022,32.3022,31.9519,31.9869,742385.0
2021-03-01 09:30:00,41.98,43.04,40.97,41.93,939573.0,36.7591,37.6873,35.8747,36.7154,939573.0
2021-03-01 09:40:00,41.85,41.94,40.55,41.14,608102.0,36.6453,36.7241,35.507,36.0236,608102.0
2021-03-01 09:50:00,41.15,41.44,40.94,41.3,353979.0,36.0324,36.2863,35.8485,36.1637,353979.0
2021-03-01 10:00:00,41.3,42.05,41.17,41.85,657273.0,36.1637,36.8204,36.0499,36.6453,657273.0
2021-03-01 10:10:00,41.9,42.25,41.59,42.07,539284.0,36.6891,36.9956,36.4176,36.8379,539284.0
2021-03-01 10:20:00,42.04,42.7,41.98,42.33,348510.0,36.8117,37.3896,36.7591,37.0656,348510.0
2021-03-01 10:30:00,42.33,42.53,41.98,42.47,166390.0,37.0656,37.2407,36.7591,37.1882,166390.0
2021-03-01 10:40:00,42.49,42.7,42.39,42.6,186957.0,37.2057,37.3896,37.1182,37.302,186957.0
2021-03-01 10:50:00,42.63,42.93,42.57,42.73,235367.0,37.3283,37.591,37.2758,37.4159,235367.0
2021-03-01 11:00:00,42.7,42.78,42.43,42.71,187576.0,37.3896,37.4596,37.1532,37.3984,187576.0
2021-03-01 11:10:00,42.71,42.71,42.24,42.57,177580.0,37.3984,37.3984,36.9868,37.2758,177580.0
2021-03-01 11:20:00,42.57,42.8,42.25,42.25,122453.0,37.2758,37.4772,36.9956,36.9956,122453.0
2021-03-01 11:30:00,42.26,42.47,42.03,42.05,127219.0,37.0043,37.1882,36.8029,36.8204,127219.0
2021-03-01 11:40:00,42.04,42.16,41.95,42.02,208390.0,36.8117,36.9168,36.7329,36.7942,208390.0
2021-03-01 11:50:00,42.0,42.09,41.8,41.82,264615.0,36.7767,36.8555,36.6015,36.619,264615.0
2021-03-01 12:00:00,41.81,42.08,41.81,41.89,232501.0,36.6103,36.8467,36.6103,36.6803,232501.0
2021-03-01 12:10:00,41.89,42.05,41.83,42.0,176144.0,36.6803,36.8204,36.6278,36.7767,176144.0
2021-03-01 12:20:00,42.0,42.03,41.87,41.99,188815.0,36.7767,36.8029,36.6628,36.7679,188815.0
2021-03-01 12:30:00,42.0,42.05,41.62,41.62,181808.0,36.7767,36.8204,36.4439,36.4439,181808.0
2021-03-01 12:40:00,41.62,41.68,41.46,41.59,119391.0,36.4439,36.4964,36.3038,36.4176,119391.0
2021-03-01 12:50:00,41.59,41.69,41.47,41.56,109246.0,36.4176,36.5052,36.3126,36.3914,109246.0
2021-03-01 13:00:00,41.56,41.67,41.51,41.64,124597.0,36.3914,36.4877,36.3476,36.4614,124597.0
2021-03-01 13:10:00,41.63,41.83,41.58,41.82,109984.0,36.4527,36.6278,36.4089,36.619,109984.0
2021-03-01 13:20:00,41.83,41.95,41.76,41.89,120124.0,36.6278,36.7329,36.5665,36.6803,120124.0
2021-03-01 13:30:00,41.9,41.97,41.65,41.73,151451.0,36.6891,36.7504,36.4702,36.5402,151451.0
2021-03-01 13:40:00,41.72,41.73,41.47,41.71,145146.0,36.5315,36.5402,36.3126,36.5227,145146.0
2021-03-01 13:50:00,41.71,41.71,41.52,41.53,89546.0,36.5227,36.5227,36.3563,36.3651,89546.0
2021-03-01 14:00:00,41.54,41.65,41.39,41.59,112723.0,36.3739,36.4702,36.2425,36.4176,112723.0
2021-03-01 14:10:00,41.6,41.74,41.55,41.66,76608.0,36.4264,36.549,36.3826,36.4789,76608.0
2021-03-01 14:20:00,41.65,41.89,41.65,41.83,93060.0,36.4702,36.6803,36.4702,36.6278,93060.0
2021-03-01 14:30:00,41.84,41.85,41.71,41.74,108563.0,36.6366,36.6453,36.5227,36.549,108563.0
2021-03-01 14:40:00,41.74,41.75,41.23,41.31,153972.0,36.549,36.5577,36.1024,36.1725,153972.0
2021-03-01 14:50:00,41.31,41.45,41.26,41.33,110939.0,36.1725,36.2951,36.1287,36.19,110939.0
2021-03-01 15:00:00,41.3,41.3,41.06,41.09,182274.0,36.1637,36.1637,35.9536,35.9798,182274.0
2021-03-01 15:10:00,41.08,41.15,40.94,40.96,152024.0,35.9711,36.0324,35.8485,35.866,152024.0
2021-03-01 15:20:00,40.96,41.04,40.78,40.89,203267.0,35.866,35.936,35.7084,35.8047,203267.0
2021-03-01 15:30:00,40.87,40.96,40.79,40.81,194432.0,35.7872,35.866,35.7171,35.7346,194432.0
2021-03-01 15:40:00,40.81,40.83,40.37,40.42,378442.0,35.7346,35.7522,35.3494,35.3932,378442.0
2021-03-01 15:50:00,40.44,40.53,40.33,40.35,768346.0,35.4107,35.4895,35.3143,35.3319,768346.0
2021-03-02 09:30:00,40.41,40.5,39.92,40.2,131516.0,35.3844,35.4632,34.9553,35.2005,131516.0
2021-03-02 09:40:00,40.19,40.63,39.92,39.92,107751.0,35.1918,35.577,34.9553,34.9553,107751.0
2021-03-02 09:50:00,39.95,40.06,39.61,39.95,86183.0,34.9816,35.0779,34.6839,34.9816,86183.0
2021-03-02 10:00:00,39.95,39.96,39.52,39.55,93776.0,34.9816,34.9904,34.6051,34.6313,93776.0
2021-03-02 10:10:00,39.53,39.56,39.24,39.44,86261.0,34.6138,34.6401,34.3599,34.535,86261.0
2021-03-02 10:20:00,39.46,39.55,38.99,39.0,107188.0,34.5525,34.6313,34.141,34.1497,107188.0
2021-03-02 10:30:00,38.97,39.08,38.78,38.84,75280.0,34.1235,34.2198,33.9571,34.0096,75280.0
2021-03-02 10:40:00,38.83,38.99,38.58,38.98,74735.0,34.0009,34.141,33.782,34.1322,74735.0
2021-03-02 10:50:00,38.98,39.54,38.96,39.36,114099.0,34.1322,34.6226,34.1147,34.465,114099.0
2021-03-02 11:00:00,39.38,39.65,39.24,39.59,93669.0,34.4825,34.7189,34.3599,34.6664,93669.0
2021-03-02 11:10:00,39.58,39.74,39.42,39.73,62818.0,34.6576,34.7977,34.5175,34.789,62818.0
2021-03-02 11:20:00,39.73,39.74,39.59,39.72,58981.0,34.789,34.7977,34.6664,34.7802,58981.0
2021-03-02 11:30:00,39.73,39.77,39.62,39.74,49250.0,34.789,34.824,34.6926,34.7977,49250.0
2021-03-02 11:40:00,39.74,39.81,39.69,39.8,55250.0,34.7977,34.859,34.7539,34.8503,55250.0
2021-03-02 11:50:00,39.8,39.99,39.73,39.94,72683.0,34.8503,35.0166,34.789,34.9728,72683.0
2021-03-02 12:00:00,39.88,39.95,39.83,39.95,48114.0,34.9203,34.9816,34.8765,34.9816,48114.0
2021-03-02 12:10:00,39.95,40.13,39.89,40.08,62221.0,34.9816,35.1392,34.9291,35.0954,62221.0
2021-03-02 12:20:00,40.09,40.18,39.94,40.02,44575.0,35.1042,35.183,34.9728,35.0429,44575.0
2021-03-02 12:30:00,40.0,40.08,39.97,40.0,56092.0,35.0254,35.0954,34.9991,35.0254,56092.0
2021-03-02 12:40:00,39.99,40.03,39.95,39.95,39472.0,35.0166,35.0517,34.9816,34.9816,39472.0
2021-03-02 12:50:00,39.95,40.24,39.93,40.14,148806.0,34.9816,35.2355,34.9641,35.148,148806.0
2021-03-02 13:00:00,40.13,40.19,40.07,40.13,41883.0,35.1392,35.1918,35.0867,35.1392,41883.0
2021-03-02 13:10:00,40.1,40.37,40.1,40.36,116315.0,35.1129,35.3494,35.1129,35.3406,116315.0
2021-03-02 13:20:00,40.36,40.36,40.11,40.15,50028.0,35.3406,35.3406,35.1217,35.1567,50028.0
2021-03-02 13:30:00,40.15,40.2,39.99,40.19,48760.0,35.1567,35.2005,35.0166,35.1918,48760.0
2021-03-02 13:40:00,40.19,40.2,40.03,40.05,46693.0,35.1918,35.2005,35.0517,35.0692,46693.0
2021-03-02 13:50:00,40.05,40.05,39.82,39.89,45108.0,35.0692,35.0692,34.8678,34.9291,45108.0
2021-03-02 14:00:00,39.89,39.95,39.69,39.69,51356.0,34.9291,34.9816,34.7539,34.7539,51356.0
2021-03-02 14:10:00,39.69,39.69,39.33,39.42,70783.0,34.7539,34.7539,34.4387,34.5175,70783.0
2021-03-02 14:20:00,39.42,39.64,39.42,39.54,43775.0,34.5175,34.7102,34.5175,34.6226,43775.0
2021-03-02 14:30:00,39.54,39.73,39.54,39.66,52779.0,34.6226,34.789,34.6226,34.7277,52779.0
2021-03-02 14:40:00,39.67,39.82,39.57,39.82,74903.0,34.7364,34.8678,34.6489,34.8678,74903.0
2021-03-02 14:50:00,39.81,39.81,39.67,39.72,49386.0,34.859,34.859,34.7364,34.7802,49386.0
2021-03-02 15:00:00,39.73,39.8,39.69,39.76,67759.0,34.789,34.8503,34.7539,34.8152,67759.0
2021-03-02 15:10:00,39.76,39.77,39.44,39.56,93955.0,34.8152,34.824,34.535,34.6401,93955.0
2021-03-02 15:20:00,39.55,39.56,39.37,39.38,88974.0,34.6313,34.6401,34.4737,34.4825,88974.0
2021-03-02 15:30:00,39.38,39.41,39.16,39.18,150450.0,34.4825,34.5088,34.2899,34.3074,150450.0
2021-03-02 15:40:00,39.17,39.29,39.05,39.22,180195.0,34.2986,34.4037,34.1935,34.3424,180195.0
2021-03-02 15:50:00,39.23,39.38,39.15,39.28,502085.0,34.3511,34.4825,34.2811,34.3949,502085.0
2021-03-03 09:30:00,39.25,39.38,38.87,38.95,115251.0,34.3687,34.4825,34.0359,34.106,115251.0
2021-03-03 09:40:00,38.99,38.99,38.49,38.82,61825.0,34.141,34.141,33.7032,33.9921,61825.0
2021-03-03 09:50:00,38.88,38.94,38.68,38.7,39333.0,34.0447,34.0972,33.8695,33.8871,39333.0
2021-03-03 10:00:00,38.71,38.72,38.41,38.45,47521.0,33.8958,33.9046,33.6331,33.6682,47521.0
2021-03-03 10:10:00,38.42,38.45,38.17,38.24,47275.0,33.6419,33.6682,33.423,33.4843,47275.0
2021-03-03 10:20:00,38.25,38.32,38.12,38.17,49888.0,33.493,33.5543,33.3792,33.423,49888.0
2021-03-03 10:30:00,38.16,38.16,37.87,38.07,86067.0,33.4142,33.4142,33.1603,33.3354,86067.0
2021-03-03 10:40:00,38.06,38.09,37.96,38.07,32467.0,33.3267,33.3529,33.2391,33.3354,32467.0
2021-03-03 10:50:00,38.09,38.21,38.03,38.11,44928.0,33.3529,33.458,33.3004,33.3704,44928.0
2021-03-03 11:00:00,38.11,38.47,38.1,38.38,48963.0,33.3704,33.6857,33.3617,33.6069,48963.0
2021-03-03 11:10:00,38.37,38.39,38.03,38.23,66313.0,33.5981,33.6156,33.3004,33.4755,66313.0
2021-03-03 11:20:00,38.24,38.27,38.15,38.2,36367.0,33.4843,33.5105,33.4055,33.4492,36367.0
2021-03-03 11:30:00,38.15,38.37,38.12,38.3,48390.0,33.4055,33.5981,33.3792,33.5368,48390.0
2021-03-03 11:40:00,38.3,38.53,38.29,38.34,133262.0,33.5368,33.7382,33.528,33.5718,133262.0
2021-03-03 11:50:00,38.35,38.42,38.25,38.29,50818.0,33.5806,33.6419,33.493,33.528,50818.0
2021-03-03 12:00:00,38.29,38.44,38.27,38.4,30049.0,33.528,33.6594,33.5105,33.6244,30049.0
2021-03-03 12:10:00,38.4,38.45,38.35,38.41,19858.0,33.6244,33.6682,33.5806,33.6331,19858.0
2021-03-03 12:20:00,38.41,38.41,38.29,38.37,39659.0,33.6331,33.6331,33.528,33.5981,39659.0
2021-03-03 12:30:00,38.36,38.43,38.3,38.36,52314.0,33.5893,33.6506,33.5368,33.5893,52314.0
2021-03-03 12:40:00,38.35,38.37,38.2,38.29,48674.0,33.5806,33.5981,33.4492,33.528,48674.0
2021-03-03 12:50:00,38.29,38.3,38.15,38.17,36813.0,33.528,33.5368,33.4055,33.423,36813.0
2021-03-03 13:00:00,38.18,38.19,38.06,38.06,28587.0,33.4317,33.4405,33.3267,33.3267,28587.0
2021-03-03 13:10:00,38.06,38.14,37.98,38.12,54468.0,33.3267,33.3967,33.2566,33.3792,54468.0
2021-03-03 13:20:00,38.13,38.16,37.94,37.99,38711.0,33.3879,33.4142,33.2216,33.2654,38711.0
2021-03-03 13:30:00,38.0,38.05,37.97,38.02,26630.0,33.2741,33.3179,33.2478,33.2916,26630.0
2021-03-03 13:40:00,38.02,38.03,37.86,37.87,34789.0,33.2916,33.3004,33.1515,33.1603,34789.0
2021-03-03 13:50:00,37.85,37.98,37.83,37.97,27969.0,33.1428,33.2566,33.1253,33.2478,27969.0
2021-03-03 14:00:00,37.97,38.11,37.93,37.98,56027.0,33.2478,33.3704,33.2128,33.2566,56027.0
2021-03-03 14:10:00,37.99,38.15,37.96,38.13,49668.0,33.2654,33.4055,33.2391,33.3879,49668.0
2021-03-03 14:20:00,38.14,38.25,38.1,38.23,36761.0,33.3967,33.493,33.3617,33.4755,36761.0
2021-03-03 14:30:00,38.22,38.29,38.07,38.29,39167.0,33.4668,33.528,33.3354,33.528,39167.0
2021-03-03 14:40:00,38.29,38.33,38.21,38.27,34888.0,33.528,33.5631,33.458,33.5105,34888.0
2021-03-03 14:50:00,38.28,38.33,38.23,38.31,34199.0,33.5193,33.5631,33.4755,33.5456,34199.0
2021-03-03 15:00:00,38.31,38.39,38.24,38.37,56148.0,33.5456,33.6156,33.4843,33.5981,56148.0
2021-03-03 15:10:00,38.37,38.49,38.36,38.4,43189.0,33.5981,33.7032,33.5893,33.6244,43189.0
2021-03-03 15:20:00,38.41,38.57,38.37,38.57,63077.0,33.6331,33.7732,33.5981,33.7732,63077.0
2021-03-03 15:30:00,38.57,38.6,38.47,38.55,116193.0,33.7732,33.7995,33.6857,33.7557,116193.0
2021-03-03 15:40:00,38.55,38.7,38.55,38.63,136378.0,33.7557,33.8871,33.7557,33.8258,136378.0
2021-03-03 15:50:00,38.62,38.84,38.46,38.71,724395.0,33.817,34.0096,33.6769,33.8958,724395.0
2021-03-04 09:30:00,38.72,39.56,38.59,39.44,166054.0,33.9046,34.6401,33.7907,34.535,166054.0
2021-03-04 09:40:00,39.43,39.43,38.92,38.97,33865.0,34.5263,34.5263,34.0797,34.1235,33865.0
2021-03-04 09:50:00,38.94,39.05,38.8,38.9,21320.0,34.0972,34.1935,33.9746,34.0622,21320.0
2021-03-04 10:00:00,38.89,38.97,38.73,38.79,32154.0,34.0534,34.1235,33.9133,33.9659,32154.0
2021-03-04 10:10:00,38.78,38.83,38.59,38.64,47598.0,33.9571,34.0009,33.7907,33.8345,47598.0
2021-03-04 10:20:00,38.62,39.24,38.61,39.2,76857.0,33.817,34.3599,33.8083,34.3249,76857.0
2021-03-04 10:30:00,39.2,39.3,39.15,39.22,82934.0,34.3249,34.4124,34.2811,34.3424,82934.0
2021-03-04 10:40:00,39.19,39.22,39.03,39.03,43383.0,34.3161,34.3424,34.176,34.176,43383.0
2021-03-04 10:50:00,39.03,39.1,38.85,39.05,39152.0,34.176,34.2373,34.0184,34.1935,39152.0
2021-03-04 11:00:00,39.05,39.08,38.96,38.96,55788.0,34.1935,34.2198,34.1147,34.1147,55788.0
2021-03-04 11:10:00,38.97,38.98,38.84,38.91,33117.0,34.1235,34.1322,34.0096,34.0709,33117.0
2021-03-04 11:20:00,38.91,39.03,38.75,38.78,49187.0,34.0709,34.176,33.9308,33.9571,49187.0
2021-03-04 11:30:00,38.8,38.96,38.77,38.8,41316.0,33.9746,34.1147,33.9484,33.9746,41316.0
2021-03-04 11:40:00,38.79,38.9,38.75,38.82,38939.0,33.9659,34.0622,33.9308,33.9921,38939.0
2021-03-04 11:50:00,38.82,38.82,38.72,38.78,52113.0,33.9921,33.9921,33.9046,33.9571,52113.0
2021-03-04 12:00:00,38.77,39.02,38.75,38.97,67428.0,33.9484,34.1673,33.9308,34.1235,67428.0
2021-03-04 12:10:00,38.95,38.98,38.79,38.91,31930.0,34.106,34.1322,33.9659,34.0709,31930.0
2021-03-04 12:20:00,38.89,38.97,38.64,38.71,31051.0,34.0534,34.1235,33.8345,33.8958,31051.0
2021-03-04 12:30:00,38.71,38.72,38.57,38.72,31235.0,33.8958,33.9046,33.7732,33.9046,31235.0
2021-03-04 12:40:00,38.69,38.78,38.55,38.61,53833.0,33.8783,33.9571,33.7557,33.8083,53833.0
2021-03-04 12:50:00,38.6,38.67,38.26,38.29,48184.0,33.7995,33.8608,33.5018,33.528,48184.0
2021-03-04 13:00:00,38.27,38.47,38.2,38.34,59675.0,33.5105,33.6857,33.4492,33.5718,59675.0
2021-03-04 13:10:00,38.33,38.49,38.24,38.45,28459.0,33.5631,33.7032,33.4843,33.6682,28459.0
2021-03-04 13:20:00,38.45,38.57,38.3,38.56,26574.0,33.6682,33.7732,33.5368,33.7645,26574.0
2021-03-04 13:30:00,38.56,38.56,38.35,38.45,35615.0,33.7645,33.7645,33.5806,33.6682,35615.0
2021-03-04 13:40:00,38.44,38.44,38.1,38.1,30809.0,33.6594,33.6594,33.3617,33.3617,30809.0
2021-03-04 13:50:00,38.09,38.09,37.91,37.94,36854.0,33.3529,33.3529,33.1953,33.2216,36854.0
2021-03-04 14:00:00,37.94,38.2,37.91,38.2,43370.0,33.2216,33.4492,33.1953,33.4492,43370.0
2021-03-04 14:10:00,38.19,38.28,38.11,38.25,38504.0,33.4405,33.5193,33.3704,33.493,38504.0
2021-03-04 14:20:00,38.25,38.37,38.25,38.33,45496.0,33.493,33.5981,33.493,33.5631,45496.0
2021-03-04 14:30:00,38.31,38.32,38.13,38.28,56182.0,33.5456,33.5543,33.3879,33.5193,56182.0
2021-03-04 14:40:00,38.27,38.77,38.26,38.74,94888.0,33.5105,33.9484,33.5018,33.9221,94888.0
2021-03-04 14:50:00,38.75,38.78,38.57,38.71,87402.0,33.9308,33.9571,33.7732,33.8958,87402.0
2021-03-04 15:00:00,38.71,38.73,38.47,38.47,43165.0,33.8958,33.9133,33.6857,33.6857,43165.0
2021-03-04 15:10:00,38.46,38.53,38.38,38.51,63278.0,33.6769,33.7382,33.6069,33.7207,63278.0
2021-03-04 15:20:00,38.52,38.53,38.34,38.5,55823.0,33.7294,33.7382,33.5718,33.7119,55823.0
2021-03-04 15:30:00,38.5,38.81,38.48,38.76,65997.0,33.7119,33.9834,33.6944,33.9396,65997.0
2021-03-04 15:40:00,38.75,38.83,38.72,38.76,85598.0,33.9308,34.0009,33.9046,33.9396,85598.0
2021-03-04 15:50:00,38.77,38.88,38.69,38.76,211500.0,33.9484,34.0447,33.8783,33.9396,211500.0
2021-03-05 09:30:00,39.03,39.28,38.9,39.25,82969.0,34.176,34.3949,34.0622,34.3687,82969.0
2021-03-05 09:40:00,39.22,39.49,39.2,39.24,51176.0,34.3424,34.5788,34.3249,34.3599,51176.0
2021-03-05 09:50:00,39.22,39.26,38.98,39.16,63250.0,34.3424,34.3774,34.1322,34.2899,63250.0
2021-03-05 10:00:00,39.19,39.22,39.02,39.13,45113.0,34.3161,34.3424,34.1673,34.2636,45113.0
2021-03-05 10:10:00,39.1,39.31,38.97,39.02,40807.0,34.2373,34.4212,34.1235,34.1673,40807.0
2021-03-05 10:20:00,39.0,39.04,38.73,38.76,57327.0,34.1497,34.1848,33.9133,33.9396,57327.0
2021-03-05 10:30:00,38.75,38.96,38.71,38.76,55299.0,33.9308,34.1147,33.8958,33.9396,55299.0
2021-03-05 10:40:00,38.73,38.88,38.69,38.76,41980.0,33.9133,34.0447,33.8783,33.9396,41980.0
2021-03-05 10:50:00,38.73,38.93,38.69,38.85,42046.0,33.9133,34.0885,33.8783,34.0184,42046.0
2021-03-05 11:00:00,38.84,38.9,38.67,38.75,28426.0,34.0096,34.0622,33.8608,33.9308,28426.0
2021-03-05 11:10:00,38.77,38.83,38.61,38.71,23590.0,33.9484,34.0009,33.8083,33.8958,23590.0
2021-03-05 11:20:00,38.72,38.72,38.51,38.57,28948.0,33.9046,33.9046,33.7207,33.7732,28948.0
2021-03-05 11:30:00,38.59,38.97,38.58,38.95,55736.0,33.7907,34.1235,33.782,34.106,55736.0
2021-03-05 11:40:00,38.97,39.22,38.92,39.07,64003.0,34.1235,34.3424,34.0797,34.211,64003.0
2021-03-05 11:50:00,39.07,39.13,38.97,39.11,74757.0,34.211,34.2636,34.1235,34.2461,74757.0
2021-03-05 12:00:00,39.11,39.14,39.03,39.07,56604.0,34.2461,34.2723,34.176,34.211,56604.0
2021-03-05 12:10:00,39.08,39.13,39.03,39.1,19032.0,34.2198,34.2636,34.176,34.2373,19032.0
2021-03-05 12:20:00,39.07,39.17,39.04,39.14,47857.0,34.211,34.2986,34.1848,34.2723,47857.0
2021-03-05 12:30:00,39.14,39.19,39.08,39.13,58357.0,34.2723,34.3161,34.2198,34.2636,58357.0
2021-03-05 12:40:00,39.12,39.17,39.04,39.15,22187.0,34.2548,34.2986,34.1848,34.2811,22187.0
2021-03-05 12:50:00,39.14,39.31,39.06,39.31,49530.0,34.2723,34.4212,34.2023,34.4212,49530.0
2021-03-05 13:00:00,39.33,39.33,39.07,39.2,46871.0,34.4387,34.4387,34.211,34.3249,46871.0
2021-03-05 13:10:00,39.19,39.21,39.14,39.19,39234.0,34.3161,34.3336,34.2723,34.3161,39234.0
2021-03-05 13:20:00,39.19,39.26,39.1,39.19,65955.0,34.3161,34.3774,34.2373,34.3161,65955.0
2021-03-05 13:30:00,39.2,39.21,39.09,39.16,35436.0,34.3249,34.3336,34.2286,34.2899,35436.0
2021-03-05 13:40:00,39.17,39.34,39.15,39.32,73039.0,34.2986,34.4475,34.2811,34.43,73039.0
2021-03-05 13:50:00,39.32,39.49,39.29,39.37,40640.0,34.43,34.5788,34.4037,34.4737,40640.0
2021-03-05 14:00:00,39.39,39.43,39.13,39.2,34386.0,34.4912,34.5263,34.2636,34.3249,34386.0
2021-03-05 14:10:00,39.19,39.19,39.06,39.09,30979.0,34.3161,34.3161,34.2023,34.2286,30979.0
2021-03-05 14:20:00,39.1,39.37,39.09,39.34,62052.0,34.2373,34.4737,34.2286,34.4475,62052.0
2021-03-05 14:30:00,39.34,39.49,39.28,39.39,85078.0,34.4475,34.5788,34.3949,34.4912,85078.0
2021-03-05 14:40:00,39.39,39.5,39.25,39.49,99673.0,34.4912,34.5876,34.3687,34.5788,99673.0
2021-03-05 14:50:00,39.49,39.78,39.49,39.78,47659.0,34.5788,34.8327,34.5788,34.8327,47659.0
2021-03-05 15:00:00,39.78,39.84,39.7,39.75,77116.0,34.8327,34.8853,34.7627,34.8065,77116.0
2021-03-05 15:10:00,39.76,39.85,39.73,39.82,65230.0,34.8152,34.894,34.789,34.8678,65230.0
2021-03-05 15:20:00,39.85,39.99,39.82,39.98,83002.0,34.894,35.0166,34.8678,35.0079,83002.0
2021-03-05 15:30:00,39.98,40.05,39.94,40.02,99884.0,35.0079,35.0692,34.9728,35.0429,99884.0
2021-03-05 15:40:00,40.02,40.07,39.91,40.05,161474.0,35.0429,35.0867,34.9466,35.0692,161474.0
2021-03-05 15:50:00,40.05,40.06,39.85,39.85,321589.0,35.0692,35.0779,34.894,34.894,321589.0
2021-03-08 09:30:00,39.97,40.66,39.8,40.65,117486.0,34.9991,35.6033,34.8503,35.5945,117486.0
2021-03-08 09:40:00,40.64,41.1,40.63,40.96,98292.0,35.5858,35.9886,35.577,35.866,98292.0
2021-03-08 09:50:00,40.96,41.34,40.96,41.2,59179.0,35.866,36.1987,35.866,36.0761,59179.0
2021-03-08 10:00:00,41.2,41.66,41.09,41.66,121488.0,36.0761,36.4789,35.9798,36.4789,121488.0
2021-03-08 10:10:00,41.66,41.85,41.55,41.75,121056.0,36.4789,36.6453,36.3826,36.5577,121056.0
2021-03-08 10:20:00,41.73,41.83,41.54,41.66,44208.0,36.5402,36.6278,36.3739,36.4789,44208.0
2021-03-08 10:30:00,41.66,41.78,41.41,41.42,60578.0,36.4789,36.584,36.26,36.2688,60578.0
2021-03-08 10:40:00,41.44,41.69,41.4,41.55,38294.0,36.2863,36.5052,36.2513,36.3826,38294.0
2021-03-08 10:50:00,41.57,41.66,41.41,41.46,52911.0,36.4001,36.4789,36.26,36.3038,52911.0
2021-03-08 11:00:00,41.48,41.77,41.48,41.75,45820.0,36.3213,36.5753,36.3213,36.5577,45820.0
2021-03-08 11:10:00,41.76,41.81,41.7,41.81,34414.0,36.5665,36.6103,36.514,36.6103,34414.0
2021-03-08 11:20:00,41.84,41.97,41.81,41.92,26236.0,36.6366,36.7504,36.6103,36.7066,26236.0
2021-03-08 11:30:00,41.94,41.96,41.83,41.9,28256.0,36.7241,36.7416,36.6278,36.6891,28256.0
2021-03-08 11:40:00,41.91,41.91,41.67,41.75,28052.0,36.6978,36.6978,36.4877,36.5577,28052.0
2021-03-08 11:50:00,41.74,41.85,41.66,41.74,21430.0,36.549,36.6453,36.4789,36.549,21430.0
2021-03-08 12:00:00,41.76,41.89,41.76,41.87,17312.0,36.5665,36.6803,36.5665,36.6628,17312.0
2021-03-08 12:10:00,41.86,42.02,41.84,41.93,41489.0,36.6541,36.7942,36.6366,36.7154,41489.0
2021-03-08 12:20:00,41.94,42.08,41.94,42.08,25122.0,36.7241,36.8467,36.7241,36.8467,25122.0
2021-03-08 12:30:00,42.08,42.1,41.99,42.04,21192.0,36.8467,36.8642,36.7679,36.8117,21192.0
2021-03-08 12:40:00,42.04,42.11,42.01,42.02,22288.0,36.8117,36.873,36.7854,36.7942,22288.0
2021-03-08 12:50:00,42.04,42.12,42.0,42.04,21663.0,36.8117,36.8817,36.7767,36.8117,21663.0
2021-03-08 13:00:00,42.06,42.13,42.0,42.12,31542.0,36.8292,36.8905,36.7767,36.8817,31542.0
2021-03-08 13:10:00,42.15,42.22,42.09,42.09,29686.0,36.908,36.9693,36.8555,36.8555,29686.0
2021-03-08 13:20:00,42.09,42.13,42.06,42.08,37768.0,36.8555,36.8905,36.8292,36.8467,37768.0
2021-03-08 13:30:00,42.08,42.1,42.0,42.05,37772.0,36.8467,36.8642,36.7767,36.8204,37772.0
2021-03-08 13:40:00,42.03,42.03,41.77,41.83,36876.0,36.8029,36.8029,36.5753,36.6278,36876.0
2021-03-08 13:50:00,41.79,41.81,41.64,41.66,35735.0,36.5928,36.6103,36.4614,36.4789,35735.0
2021-03-08 14:00:00,41.66,41.82,41.65,41.75,30437.0,36.4789,36.619,36.4702,36.5577,30437.0
2021-03-08 14:10:00,41.74,41.88,41.72,41.8,40761.0,36.549,36.6716,36.5315,36.6015,40761.0
2021-03-08 14:20:00,41.81,41.86,41.74,41.84,27788.0,36.6103,36.6541,36.549,36.6366,27788.0
2021-03-08 14:30:00,41.84,41.86,41.56,41.64,91395.0,36.6366,36.6541,36.3914,36.4614,91395.0
2021-03-08 14:40:00,41.65,41.7,41.38,41.39,46464.0,36.4702,36.514,36.2338,36.2425,46464.0
2021-03-08 14:50:00,41.39,41.55,41.38,41.52,42396.0,36.2425,36.3826,36.2338,36.3563,42396.0
2021-03-08 15:00:00,41.51,41.55,41.41,41.49,79752.0,36.3476,36.3826,36.26,36.3301,79752.0
2021-03-08 15:10:00,41.49,41.55,41.44,41.45,57642.0,36.3301,36.3826,36.2863,36.2951,57642.0
2021-03-08 15:20:00,41.46,41.66,41.46,41.64,81229.0,36.3038,36.4789,36.3038,36.4614,81229.0
2021-03-08 15:30:00,41.65,41.78,41.62,41.73,91740.0,36.4702,36.584,36.4439,36.5402,91740.0
2021-03-08 15:40:00,41.73,41.8,41.61,41.61,113900.0,36.5402,36.6015,36.4352,36.4352,113900.0
2021-03-08 15:50:00,41.62,41.66,41.53,41.63,332367.0,36.4439,36.4789,36.3651,36.4527,332367.0
2021-03-09 09:30:00,42.3,42.3,41.67,42.12,145646.0,37.0393,37.0393,36.4877,36.8817,145646.0
2021-03-09 09:40:00,42.08,42.49,42.01,42.37,57457.0,36.8467,37.2057,36.7854,37.1006,57457.0
2021-03-09 09:50:00,42.37,42.52,42.29,42.38,80247.0,37.1006,37.232,37.0306,37.1094,80247.0
2021-03-09 10:00:00,42.39,42.63,42.36,42.6,57066.0,37.1182,37.3283,37.0919,37.302,57066.0
2021-03-09 10:10:00,42.59,42.65,42.41,42.62,31136.0,37.2933,37.3458,37.1357,37.3195,31136.0
2021-03-09 10:20:00,42.63,42.73,42.58,42.67,30312.0,37.3283,37.4159,37.2845,37.3633,30312.0
2021-03-09 10:30:00,42.66,42.7,42.52,42.53,35434.0,37.3546,37.3896,37.232,37.2407,35434.0
2021-03-09 10:40:00,42.55,42.62,42.49,42.56,39636.0,37.2583,37.3195,37.2057,37.267,39636.0
2021-03-09 10:50:00,42.55,42.68,42.48,42.65,39285.0,37.2583,37.3721,37.197,37.3458,39285.0
2021-03-09 11:00:00,42.66,42.88,42.55,42.81,85612.0,37.3546,37.5472,37.2583,37.4859,85612.0
2021-03-09 11:10:00,42.8,42.8,42.65,42.77,30687.0,37.4772,37.4772,37.3458,37.4509,30687.0
2021-03-09 11:20:00,42.77,42.79,42.69,42.77,23868.0,37.4509,37.4684,37.3808,37.4509,23868.0
2021-03-09 11:30:00,42.75,42.93,42.75,42.85,48823.0,37.4334,37.591,37.4334,37.5209,48823.0
2021-03-09 11:40:00,42.86,42.86,42.66,42.71,58518.0,37.5297,37.5297,37.3546,37.3984,58518.0
2021-03-09 11:50:00,42.72,42.72,42.62,42.65,28149.0,37.4071,37.4071,37.3195,37.3458,28149.0
2021-03-09 12:00:00,42.65,42.66,42.57,42.64,24145.0,37.3458,37.3546,37.2758,37.3371,24145.0
2021-03-09 12:10:00,42.65,42.71,42.62,42.63,43237.0,37.3458,37.3984,37.3195,37.3283,43237.0
2021-03-09 12:20:00,42.63,42.67,42.61,42.62,27615.0,37.3283,37.3633,37.3108,37.3195,27615.0
2021-03-09 12:30:00,42.62,42.65,42.57,42.58,47168.0,37.3195,37.3458,37.2758,37.2845,47168.0
2021-03-09 12:40:00,42.59,42.63,42.53,42.6,42172.0,37.2933,37.3283,37.2407,37.302,42172.0
2021-03-09 12:50:00,42.61,42.61,42.42,42.43,26083.0,37.3108,37.3108,37.1444,37.1532,26083.0
2021-03-09 13:00:00,42.43,42.57,42.43,42.55,42717.0,37.1532,37.2758,37.1532,37.2583,42717.0
2021-03-09 13:10:00,42.55,42.62,42.48,42.48,52190.0,37.2583,37.3195,37.197,37.197,52190.0
2021-03-09 13:20:00,42.47,42.63,42.42,42.63,62608.0,37.1882,37.3283,37.1444,37.3283,62608.0
2021-03-09 13:30:00,42.63,42.66,42.51,42.62,51268.0,37.3283,37.3546,37.2232,37.3195,51268.0
2021-03-09 13:40:00,42.62,42.79,42.6,42.77,60372.0,37.3195,37.4684,37.302,37.4509,60372.0
2021-03-09 13:50:00,42.77,42.82,42.64,42.78,62514.0,37.4509,37.4947,37.3371,37.4596,62514.0
2021-03-09 14:00:00,42.78,42.97,42.72,42.9,71258.0,37.4596,37.626,37.4071,37.5647,71258.0
2021-03-09 14:10:00,42.9,42.99,42.87,42.98,68639.0,37.5647,37.6435,37.5385,37.6348,68639.0
2021-03-09 14:20:00,42.97,42.98,42.81,42.9,46592.0,37.626,37.6348,37.4859,37.5647,46592.0
2021-03-09 14:30:00,42.9,43.08,42.89,43.0,121408.0,37.5647,37.7223,37.556,37.6523,121408.0
2021-03-09 14:40:00,42.99,43.05,42.96,43.01,41577.0,37.6435,37.6961,37.6173,37.661,41577.0
2021-03-09 14:50:00,43.01,43.1,42.94,42.97,69700.0,37.661,37.7399,37.5997,37.626,69700.0
2021-03-09 15:00:00,42.97,43.01,42.91,43.0,60819.0,37.626,37.661,37.5735,37.6523,60819.0
2021-03-09 15:10:00,43.0,43.04,42.92,42.95,48226.0,37.6523,37.6873,37.5822,37.6085,48226.0
2021-03-09 15:20:00,42.95,42.95,42.87,42.93,54665.0,37.6085,37.6085,37.5385,37.591,54665.0
2021-03-09 15:30:00,42.93,42.94,42.76,42.83,82263.0,37.591,37.5997,37.4421,37.5034,82263.0
2021-03-09 15:40:00,42.83,42.83,42.69,42.73,109807.0,37.5034,37.5034,37.3808,37.4159,109807.0
2021-03-09 15:50:00,42.73,42.87,42.69,42.83,381303.0,37.4159,37.5385,37.3808,37.5034,381303.0
2021-03-10 09:30:00,42.77,42.92,42.37,42.5,180028.0,37.4509,37.5822,37.1006,37.2145,180028.0
2021-03-10 09:40:00,42.48,42.96,42.48,42.77,46162.0,37.197,37.6173,37.197,37.4509,46162.0
2021-03-10 09:50:00,42.79,42.92,42.77,42.9,30754.0,37.4684,37.5822,37.4509,37.5647,30754.0
2021-03-10 10:00:00,42.9,42.96,42.7,42.77,23357.0,37.5647,37.6173,37.3896,37.4509,23357.0
2021-03-10 10:10:00,42.72,42.96,42.72,42.83,48884.0,37.4071,37.6173,37.4071,37.5034,48884.0
2021-03-10 10:20:00,42.82,42.87,42.36,42.37,62483.0,37.4947,37.5385,37.0919,37.1006,62483.0
2021-03-10 10:30:00,42.34,42.64,42.34,42.36,64334.0,37.0744,37.3371,37.0744,37.0919,64334.0
2021-03-10 10:40:00,42.35,42.68,42.28,42.65,153429.0,37.0831,37.3721,37.0218,37.3458,153429.0
2021-03-10 10:50:00,42.63,42.63,42.32,42.49,65759.0,37.3283,37.3283,37.0569,37.2057,65759.0
2021-03-10 11:00:00,42.47,42.48,42.3,42.33,33469.0,37.1882,37.197,37.0393,37.0656,33469.0
2021-03-10 11:10:00,42.31,42.43,42.23,42.29,59140.0,37.0481,37.1532,36.978,37.0306,59140.0
2021-03-10 11:20:00,42.29,42.45,42.26,42.33,131388.0,37.0306,37.1707,37.0043,37.0656,131388.0
2021-03-10 11:30:00,42.34,42.36,42.25,42.28,90616.0,37.0744,37.0919,36.9956,37.0218,90616.0
2021-03-10 11:40:00,42.29,42.36,42.02,42.11,79097.0,37.0306,37.0919,36.7942,36.873,79097.0
2021-03-10 11:50:00,42.1,42.11,41.75,41.76,115998.0,36.8642,36.873,36.5577,36.5665,115998.0
2021-03-10 12:00:00,41.77,41.81,41.59,41.63,136873.0,36.5753,36.6103,36.4176,36.4527,136873.0
2021-03-10 12:10:00,41.62,41.87,41.61,41.78,44638.0,36.4439,36.6628,36.4352,36.584,44638.0
2021-03-10 12:20:00,41.78,41.8,41.7,41.71,31678.0,36.584,36.6015,36.514,36.5227,31678.0
2021-03-10 12:30:00,41.71,41.72,41.48,41.52,114272.0,36.5227,36.5315,36.3213,36.3563,114272.0
2021-03-10 12:40:00,41.53,41.64,41.5,41.52,38003.0,36.3651,36.4614,36.3388,36.3563,38003.0
2021-03-10 12:50:00,41.54,41.63,41.53,41.55,43878.0,36.3739,36.4527,36.3651,36.3826,43878.0
2021-03-10 13:00:00,41.54,41.55,41.39,41.55,41492.0,36.3739,36.3826,36.2425,36.3826,41492.0
2021-03-10 13:10:00,41.55,41.57,41.3,41.46,66521.0,36.3826,36.4001,36.1637,36.3038,66521.0
2021-03-10 13:20:00,41.46,41.49,41.28,41.37,72096.0,36.3038,36.3301,36.1462,36.225,72096.0
2021-03-10 13:30:00,41.38,41.49,41.32,41.34,67335.0,36.2338,36.3301,36.1812,36.1987,67335.0
2021-03-10 13:40:00,41.32,41.38,41.22,41.37,53563.0,36.1812,36.2338,36.0937,36.225,53563.0
2021-03-10 13:50:00,41.37,41.39,41.31,41.32,30194.0,36.225,36.2425,36.1725,36.1812,30194.0
2021-03-10 14:00:00,41.31,41.33,41.18,41.19,69537.0,36.1725,36.19,36.0586,36.0674,69537.0
2021-03-10 14:10:00,41.18,41.22,41.04,41.1,84148.0,36.0586,36.0937,35.936,35.9886,84148.0
2021-03-10 14:20:00,41.1,41.21,40.97,41.13,280998.0,35.9886,36.0849,35.8747,36.0149,280998.0
2021-03-10 14:30:00,41.13,41.13,40.96,41.05,103338.0,36.0149,36.0149,35.866,35.9448,103338.0
2021-03-10 14:40:00,41.05,41.13,40.98,41.11,104662.0,35.9448,36.0149,35.8835,35.9973,104662.0
2021-03-10 14:50:00,41.1,41.13,40.92,40.93,98963.0,35.9886,36.0149,35.831,35.8397,98963.0
2021-03-10 15:00:00,40.93,41.0,40.7,40.7,62375.0,35.8397,35.901,35.6383,35.6383,62375.0
2021-03-10 15:10:00,40.7,40.81,40.49,40.49,113647.0,35.6383,35.7346,35.4544,35.4544,113647.0
2021-03-10 15:20:00,40.48,40.63,40.42,40.55,76938.0,35.4457,35.577,35.3932,35.507,76938.0
2021-03-10 15:30:00,40.54,40.59,40.49,40.56,83896.0,35.4982,35.542,35.4544,35.5157,83896.0
2021-03-10 15:40:00,40.55,40.62,40.42,40.58,129123.0,35.507,35.5683,35.3932,35.5333,129123.0
2021-03-10 15:50:00,40.58,40.76,40.51,40.74,443816.0,35.5333,35.6909,35.472,35.6734,443816.0
2021-03-11 09:30:00,41.06,42.17,40.89,41.62,295197.0,35.9536,36.9255,35.8047,36.4439,295197.0
2021-03-11 09:40:00,41.62,42.2,41.57,42.19,85924.0,36.4439,36.9518,36.4001,36.943,85924.0
2021-03-11 09:50:00,42.2,42.75,42.14,42.68,112669.0,36.9518,37.4334,36.8992,37.3721,112669.0
2021-03-11 10:00:00,42.68,42.76,42.44,42.45,96060.0,37.3721,37.4421,37.1619,37.1707,96060.0
2021-03-11 10:10:00,42.46,42.75,42.41,42.54,50191.0,37.1794,37.4334,37.1357,37.2495,50191.0
2021-03-11 10:20:00,42.52,42.58,42.45,42.56,30259.0,37.232,37.2845,37.1707,37.267,30259.0
2021-03-11 10:30:00,42.6,42.68,42.55,42.6,28826.0,37.302,37.3721,37.2583,37.302,28826.0
2021-03-11 10:40:00,42.63,42.84,42.63,42.83,87482.0,37.3283,37.5122,37.3283,37.5034,87482.0
2021-03-11 10:50:00,42.81,42.88,42.67,42.83,37750.0,37.4859,37.5472,37.3633,37.5034,37750.0
2021-03-11 11:00:00,42.8,42.84,42.63,42.67,17635.0,37.4772,37.5122,37.3283,37.3633,17635.0
2021-03-11 11:10:00,42.68,42.8,42.57,42.59,38026.0,37.3721,37.4772,37.2758,37.2933,38026.0
2021-03-11 11:20:00,42.57,42.75,42.53,42.73,18604.0,37.2758,37.4334,37.2407,37.4159,18604.0
2021-03-11 11:30:00,42.75,43.06,42.73,42.94,63158.0,37.4334,37.7048,37.4159,37.5997,63158.0
2021-03-11 11:40:00,42.92,43.02,42.92,43.0,46850.0,37.5822,37.6698,37.5822,37.6523,46850.0
2021-03-11 11:50:00,43.0,43.0,42.78,42.86,48490.0,37.6523,37.6523,37.4596,37.5297,48490.0
2021-03-11 12:00:00,42.84,42.9,42.83,42.88,19107.0,37.5122,37.5647,37.5034,37.5472,19107.0
2021-03-11 12:10:00,42.88,42.94,42.82,42.82,27854.0,37.5472,37.5997,37.4947,37.4947,27854.0
2021-03-11 12:20:00,42.84,42.87,42.76,42.83,26137.0,37.5122,37.5385,37.4421,37.5034,26137.0
2021-03-11 12:30:00,42.84,42.91,42.81,42.91,24601.0,37.5122,37.5735,37.4859,37.5735,24601.0
2021-03-11 12:40:00,42.92,42.93,42.87,42.9,22589.0,37.5822,37.591,37.5385,37.5647,22589.0
2021-03-11 12:50:00,42.92,43.02,42.92,42.98,32049.0,37.5822,37.6698,37.5822,37.6348,32049.0
2021-03-11 13:00:00,42.98,43.18,42.94,43.14,46967.0,37.6348,37.8099,37.5997,37.7749,46967.0
2021-03-11 13:10:00,43.14,43.31,43.13,43.27,40037.0,37.7749,37.9237,37.7661,37.8887,40037.0
2021-03-11 13:20:00,43.27,43.3,43.1,43.16,41478.0,37.8887,37.915,37.7399,37.7924,41478.0
2021-03-11 13:30:00,43.17,43.35,43.16,43.35,24683.0,37.8011,37.9588,37.7924,37.9588,24683.0
2021-03-11 13:40:00,43.34,43.36,43.17,43.3,50468.0,37.95,37.9675,37.8011,37.915,50468.0
2021-03-11 13:50:00,43.32,43.34,43.18,43.18,96067.0,37.9325,37.95,37.8099,37.8099,96067.0
2021-03-11 14:00:00,43.18,43.27,43.1,43.24,83352.0,37.8099,37.8887,37.7399,37.8624,83352.0
2021-03-11 14:10:00,43.23,43.35,43.22,43.25,73146.0,37.8537,37.9588,37.8449,37.8712,73146.0
2021-03-11 14:20:00,43.25,43.32,43.19,43.19,70510.0,37.8712,37.9325,37.8187,37.8187,70510.0
2021-03-11 14:30:00,43.19,43.35,43.16,43.34,105263.0,37.8187,37.9588,37.7924,37.95,105263.0
2021-03-11 14:40:00,43.33,43.48,43.23,43.27,98072.0,37.9412,38.0726,37.8537,37.8887,98072.0
2021-03-11 14:50:00,43.27,43.29,42.93,42.99,80627.0,37.8887,37.9062,37.591,37.6435,80627.0
2021-03-11 15:00:00,42.97,42.97,42.7,42.75,69421.0,37.626,37.626,37.3896,37.4334,69421.0
2021-03-11 15:10:00,42.76,42.76,42.58,42.59,55478.0,37.4421,37.4421,37.2845,37.2933,55478.0
2021-03-11 15:20:00,42.59,42.74,42.51,42.62,79854.0,37.2933,37.4246,37.2232,37.3195,79854.0
2021-03-11 15:30:00,42.61,42.64,42.51,42.62,86503.0,37.3108,37.3371,37.2232,37.3195,86503.0
2021-03-11 15:40:00,42.63,42.74,42.52,42.57,139170.0,37.3283,37.4246,37.232,37.2758,139170.0
2021-03-11 15:50:00,42.57,42.61,42.42,42.54,392807.0,37.2758,37.3108,37.1444,37.2495,392807.0
2021-03-12 09:30:00,42.59,42.82,41.62,41.81,68227.0,37.2933,37.4947,36.4439,36.6103,68227.0
2021-03-12 09:40:00,41.8,42.22,41.8,42.18,21709.0,36.6015,36.9693,36.6015,36.9343,21709.0
2021-03-12 09:50:00,42.17,42.48,42.17,42.38,18262.0,36.9255,37.197,36.9255,37.1094,18262.0
2021-03-12 10:00:00,42.36,42.41,42.17,42.34,22473.0,37.0919,37.1357,36.9255,37.0744,22473.0
2021-03-12 10:10:00,42.34,42.35,42.13,42.15,17840.0,37.0744,37.0831,36.8905,36.908,17840.0
2021-03-12 10:20:00,42.13,42.18,42.01,42.14,58945.0,36.8905,36.9343,36.7854,36.8992,58945.0
2021-03-12 10:30:00,42.13,42.15,41.98,42.07,26650.0,36.8905,36.908,36.7591,36.8379,26650.0
2021-03-12 10:40:00,42.06,42.15,42.03,42.14,33044.0,36.8292,36.908,36.8029,36.8992,33044.0
2021-03-12 10:50:00,42.15,42.19,41.81,41.82,53972.0,36.908,36.943,36.6103,36.619,53972.0
2021-03-12 11:00:00,41.83,41.95,41.76,41.8,70147.0,36.6278,36.7329,36.5665,36.6015,70147.0
2021-03-12 11:10:00,41.8,41.88,41.73,41.76,32524.0,36.6015,36.6716,36.5402,36.5665,32524.0
2021-03-12 11:20:00,41.77,41.86,41.73,41.77,31808.0,36.5753,36.6541,36.5402,36.5753,31808.0
2021-03-12 11:30:00,41.76,41.91,41.76,41.84,28759.0,36.5665,36.6978,36.5665,36.6366,28759.0
2021-03-12 11:40:00,41.84,41.95,41.84,41.89,24506.0,36.6366,36.7329,36.6366,36.6803,24506.0
2021-03-12 11:50:00,41.89,41.99,41.86,41.87,22167.0,36.6803,36.7679,36.6541,36.6628,22167.0
2021-03-12 12:00:00,41.87,41.88,41.76,41.76,15708.0,36.6628,36.6716,36.5665,36.5665,15708.0
2021-03-12 12:10:00,41.75,41.79,41.65,41.67,17629.0,36.5577,36.5928,36.4702,36.4877,17629.0
2021-03-12 12:20:00,41.66,41.7,41.62,41.7,17455.0,36.4789,36.514,36.4439,36.514,17455.0
2021-03-12 12:30:00,41.69,41.88,41.68,41.77,20263.0,36.5052,36.6716,36.4964,36.5753,20263.0
2021-03-12 12:40:00,41.77,41.78,41.64,41.66,15427.0,36.5753,36.584,36.4614,36.4789,15427.0
2021-03-12 12:50:00,41.66,41.7,41.57,41.64,22018.0,36.4789,36.514,36.4001,36.4614,22018.0
2021-03-12 13:00:00,41.64,41.78,41.61,41.75,22384.0,36.4614,36.584,36.4352,36.5577,22384.0
2021-03-12 13:10:00,41.74,41.75,41.63,41.63,32865.0,36.549,36.5577,36.4527,36.4527,32865.0
2021-03-12 13:20:00,41.62,41.69,41.57,41.69,23864.0,36.4439,36.5052,36.4001,36.5052,23864.0
2021-03-12 13:30:00,41.7,41.83,41.65,41.76,42283.0,36.514,36.6278,36.4702,36.5665,42283.0
2021-03-12 13:40:00,41.75,41.81,41.69,41.7,53359.0,36.5577,36.6103,36.5052,36.514,53359.0
2021-03-12 13:50:00,41.69,41.73,41.59,41.59,34868.0,36.5052,36.5402,36.4176,36.4176,34868.0
2021-03-12 14:00:00,41.59,41.7,41.51,41.51,34121.0,36.4176,36.514,36.3476,36.3476,34121.0
2021-03-12 14:10:00,41.51,41.58,41.47,41.54,29774.0,36.3476,36.4089,36.3126,36.3739,29774.0
2021-03-12 14:20:00,41.54,41.58,41.46,41.48,19793.0,36.3739,36.4089,36.3038,36.3213,19793.0
2021-03-12 14:30:00,41.49,41.56,41.45,41.52,46386.0,36.3301,36.3914,36.2951,36.3563,46386.0
2021-03-12 14:40:00,41.5,41.78,41.5,41.73,45785.0,36.3388,36.584,36.3388,36.5402,45785.0
2021-03-12 14:50:00,41.75,41.79,41.7,41.73,64805.0,36.5577,36.5928,36.514,36.5402,64805.0
2021-03-12 15:00:00,41.74,41.74,41.55,41.55,26028.0,36.549,36.549,36.3826,36.3826,26028.0
2021-03-12 15:10:00,41.53,41.53,41.43,41.47,37400.0,36.3651,36.3651,36.2775,36.3126,37400.0
2021-03-12 15:20:00,41.48,41.56,41.46,41.55,56374.0,36.3213,36.3914,36.3038,36.3826,56374.0
2021-03-12 15:30:00,41.54,41.6,41.46,41.5,114404.0,36.3739,36.4264,36.3038,36.3388,114404.0
2021-03-12 15:40:00,41.5,41.5,41.28,41.29,112275.0,36.3388,36.3388,36.1462,36.155,112275.0
2021-03-12 15:50:00,41.3,41.52,41.29,41.5,314294.0,36.1637,36.3563,36.155,36.3388,314294.0
2021-03-15 09:30:00,41.73,42.45,41.53,42.38,76406.0,36.5402,37.1707,36.3651,37.1094,76406.0
2021-03-15 09:40:00,42.35,42.68,42.27,42.61,39191.0,37.0831,37.3721,37.0131,37.3108,39191.0
2021-03-15 09:50:00,42.6,42.92,42.6,42.79,35707.0,37.302,37.5822,37.302,37.4684,35707.0
2021-03-15 10:00:00,42.79,43.05,42.76,42.94,39581.0,37.4684,37.6961,37.4421,37.5997,39581.0
2021-03-15 10:10:00,42.95,43.15,42.91,43.15,97221.0,37.6085,37.7836,37.5735,37.7836,97221.0
2021-03-15 10:20:00,43.15,43.29,43.11,43.17,80390.0,37.7836,37.9062,37.7486,37.8011,80390.0
2021-03-15 10:30:00,43.18,43.18,42.85,42.9,60990.0,37.8099,37.8099,37.5209,37.5647,60990.0
2021-03-15 10:40:00,42.89,43.23,42.89,43.14,59104.0,37.556,37.8537,37.556,37.7749,59104.0
2021-03-15 10:50:00,43.16,43.35,43.13,43.22,70585.0,37.7924,37.9588,37.7661,37.8449,70585.0
2021-03-15 11:00:00,43.22,43.52,43.21,43.52,83054.0,37.8449,38.1076,37.8362,38.1076,83054.0
2021-03-15 11:10:00,43.5,43.62,43.43,43.48,43274.0,38.0901,38.1952,38.0288,38.0726,43274.0
2021-03-15 11:20:00,43.47,43.54,43.43,43.51,76381.0,38.0638,38.1251,38.0288,38.0989,76381.0
2021-03-15 11:30:00,43.52,43.69,43.35,43.44,100413.0,38.1076,38.2565,37.9588,38.0376,100413.0
2021-03-15 11:40:00,43.44,43.68,43.43,43.66,45612.0,38.0376,38.2477,38.0288,38.2302,45612.0
2021-03-15 11:50:00,43.66,43.83,43.64,43.74,91449.0,38.2302,38.3791,38.2127,38.3003,91449.0
2021-03-15 12:00:00,43.73,43.92,43.71,43.83,75547.0,38.2915,38.4579,38.274,38.3791,75547.0
2021-03-15 12:10:00,43.83,43.89,43.76,43.82,48617.0,38.3791,38.4316,38.3178,38.3703,48617.0
2021-03-15 12:20:00,43.84,43.88,43.8,43.86,43618.0,38.3878,38.4228,38.3528,38.4053,43618.0
2021-03-15 12:30:00,43.86,44.08,43.84,43.95,72631.0,38.4053,38.598,38.3878,38.4841,72631.0
2021-03-15 12:40:00,43.95,44.02,43.88,43.88,66473.0,38.4841,38.5454,38.4228,38.4228,66473.0
2021-03-15 12:50:00,43.9,43.9,43.7,43.8,41089.0,38.4404,38.4404,38.2652,38.3528,41089.0
2021-03-15 13:00:00,43.78,43.8,43.52,43.53,74264.0,38.3353,38.3528,38.1076,38.1164,74264.0
2021-03-15 13:10:00,43.51,43.57,43.32,43.36,72120.0,38.0989,38.1514,37.9325,37.9675,72120.0
2021-03-15 13:20:00,43.37,43.38,43.27,43.28,34110.0,37.9763,37.985,37.8887,37.8975,34110.0
2021-03-15 13:30:00,43.28,43.36,43.24,43.28,41130.0,37.8975,37.9675,37.8624,37.8975,41130.0
2021-03-15 13:40:00,43.28,43.31,43.23,43.23,27911.0,37.8975,37.9237,37.8537,37.8537,27911.0
2021-03-15 13:50:00,43.24,43.26,43.16,43.21,50069.0,37.8624,37.88,37.7924,37.8362,50069.0
2021-03-15 14:00:00,43.21,43.35,43.19,43.22,48717.0,37.8362,37.9588,37.8187,37.8449,48717.0
2021-03-15 14:10:00,43.22,43.3,43.19,43.23,67332.0,37.8449,37.915,37.8187,37.8537,67332.0
2021-03-15 14:20:00,43.24,43.42,43.24,43.41,39588.0,37.8624,38.0201,37.8624,38.0113,39588.0
2021-03-15 14:30:00,43.42,43.56,43.37,43.55,42843.0,38.0201,38.1426,37.9763,38.1339,42843.0
2021-03-15 14:40:00,43.57,43.64,43.53,43.62,56557.0,38.1514,38.2127,38.1164,38.1952,56557.0
2021-03-15 14:50:00,43.63,43.69,43.57,43.61,52598.0,38.2039,38.2565,38.1514,38.1864,52598.0
2021-03-15 15:00:00,43.62,43.72,43.62,43.65,66616.0,38.1952,38.2827,38.1952,38.2215,66616.0
2021-03-15 15:10:00,43.65,43.79,43.65,43.79,68166.0,38.2215,38.344,38.2215,38.344,68166.0
2021-03-15 15:20:00,43.79,43.83,43.7,43.82,86808.0,38.344,38.3791,38.2652,38.3703,86808.0
2021-03-15 15:30:00,43.82,43.89,43.73,43.89,111424.0,38.3703,38.4316,38.2915,38.4316,111424.0
2021-03-15 15:40:00,43.89,43.99,43.84,43.98,139157.0,38.4316,38.5192,38.3878,38.5104,139157.0
2021-03-15 15:50:00,43.98,44.07,43.89,43.93,469429.0,38.5104,38.5892,38.4316,38.4666,469429.0
2021-03-16 09:30:00,43.72,43.73,43.17,43.25,59314.0,38.2827,38.2915,37.8011,37.8712,59314.0
2021-03-16 09:40:00,43.22,43.25,42.87,42.89,53498.0,37.8449,37.8712,37.5385,37.556,53498.0
2021-03-16 09:50:00,42.89,43.15,42.89,43.13,23262.0,37.556,37.7836,37.556,37.7661,23262.0
2021-03-16 10:00:00,43.15,43.35,43.06,43.06,49280.0,37.7836,37.9588,37.7048,37.7048,49280.0
2021-03-16 10:10:00,43.08,43.38,43.01,43.22,44066.0,37.7223,37.985,37.661,37.8449,44066.0
2021-03-16 10:20:00,43.23,43.29,43.21,43.27,19278.0,37.8537,37.9062,37.8362,37.8887,19278.0
2021-03-16 10:30:00,43.3,43.42,43.28,43.36,30116.0,37.915,38.0201,37.8975,37.9675,30116.0
2021-03-16 10:40:00,43.36,43.4,43.35,43.37,40265.0,37.9675,38.0025,37.9588,37.9763,40265.0
2021-03-16 10:50:00,43.36,43.4,43.2,43.2,65550.0,37.9675,38.0025,37.8274,37.8274,65550.0
2021-03-16 11:00:00,43.22,43.48,43.18,43.48,25721.0,37.8449,38.0726,37.8099,38.0726,25721.0
2021-03-16 11:10:00,43.46,43.7,43.46,43.67,25386.0,38.0551,38.2652,38.0551,38.239,25386.0
2021-03-16 11:20:00,43.67,43.79,43.6,43.66,28896.0,38.239,38.344,38.1777,38.2302,28896.0
2021-03-16 11:30:00,43.67,43.8,43.62,43.67,44291.0,38.239,38.3528,38.1952,38.239,44291.0
2021-03-16 11:40:00,43.67,43.69,43.52,43.52,25153.0,38.239,38.2565,38.1076,38.1076,25153.0
2021-03-16 11:50:00,43.52,43.56,43.47,43.55,23546.0,38.1076,38.1426,38.0638,38.1339,23546.0
2021-03-16 12:00:00,43.55,43.67,43.54,43.67,21841.0,38.1339,38.239,38.1251,38.239,21841.0
2021-03-16 12:10:00,43.65,43.66,43.43,43.44,31282.0,38.2215,38.2302,38.0288,38.0376,31282.0
2021-03-16 12:20:00,43.45,43.62,43.43,43.52,31430.0,38.0463,38.1952,38.0288,38.1076,31430.0
2021-03-16 12:30:00,43.53,43.71,43.51,43.71,24574.0,38.1164,38.274,38.0989,38.274,24574.0
2021-03-16 12:40:00,43.71,43.71,43.61,43.66,20887.0,38.274,38.274,38.1864,38.2302,20887.0
2021-03-16 12:50:00,43.67,43.68,43.62,43.66,18638.0,38.239,38.2477,38.1952,38.2302,18638.0
2021-03-16 13:00:00,43.66,43.77,43.62,43.73,45935.0,38.2302,38.3265,38.1952,38.2915,45935.0
2021-03-16 13:10:00,43.73,43.79,43.68,43.7,27703.0,38.2915,38.344,38.2477,38.2652,27703.0
2021-03-16 13:20:00,43.7,43.85,43.65,43.78,94742.0,38.2652,38.3966,38.2215,38.3353,94742.0
2021-03-16 13:30:00,43.78,43.8,43.51,43.51,52162.0,38.3353,38.3528,38.0989,38.0989,52162.0
2021-03-16 13:40:00,43.52,43.53,43.37,43.5,34075.0,38.1076,38.1164,37.9763,38.0901,34075.0
2021-03-16 13:50:00,43.51,43.58,43.45,43.55,23664.0,38.0989,38.1602,38.0463,38.1339,23664.0
2021-03-16 14:00:00,43.55,43.62,43.48,43.52,26847.0,38.1339,38.1952,38.0726,38.1076,26847.0
2021-03-16 14:10:00,43.52,43.55,43.48,43.48,21419.0,38.1076,38.1339,38.0726,38.0726,21419.0
2021-03-16 14:20:00,43.48,43.53,43.39,43.47,36176.0,38.0726,38.1164,37.9938,38.0638,36176.0
2021-03-16 14:30:00,43.46,43.61,43.43,43.46,29634.0,38.0551,38.1864,38.0288,38.0551,29634.0
2021-03-16 14:40:00,43.47,43.49,43.4,43.48,35320.0,38.0638,38.0813,38.0025,38.0726,35320.0
2021-03-16 14:50:00,43.48,43.62,43.48,43.57,32692.0,38.0726,38.1952,38.0726,38.1514,32692.0
2021-03-16 15:00:00,43.55,43.62,43.49,43.49,38409.0,38.1339,38.1952,38.0813,38.0813,38409.0
2021-03-16 15:10:00,43.49,43.5,43.44,43.47,43339.0,38.0813,38.0901,38.0376,38.0638,43339.0
2021-03-16 15:20:00,43.48,43.51,43.41,43.42,54387.0,38.0726,38.0989,38.0113,38.0201,54387.0
2021-03-16 15:30:00,43.43,43.49,43.4,43.47,70204.0,38.0288,38.0813,38.0025,38.0638,70204.0
2021-03-16 15:40:00,43.48,43.57,43.43,43.43,84842.0,38.0726,38.1514,38.0288,38.0288,84842.0
2021-03-16 15:50:00,43.43,43.59,43.43,43.44,214038.0,38.0288,38.1689,38.0288,38.0376,214038.0
2021-03-17 09:30:00,38.15,38.61,36.87,36.94,848489.0,33.4055,33.8083,32.2846,32.3459,848489.0
2021-03-17 09:40:00,36.94,37.68,36.75,37.15,1000622.0,32.3459,32.9939,32.1796,32.5298,1000622.0
2021-03-17 09:50:00,37.14,37.54,37.01,37.49,522605.0,32.5211,32.8713,32.4072,32.8275,522605.0
2021-03-17 10:00:00,37.49,37.52,36.93,37.14,603345.0,32.8275,32.8538,32.3372,32.5211,603345.0
2021-03-17 10:10:00,37.14,37.39,37.05,37.15,394041.0,32.5211,32.74,32.4423,32.5298,394041.0
2021-03-17 10:20:00,37.16,37.17,37.0,37.01,282205.0,32.5386,32.5473,32.3985,32.4072,282205.0
2021-03-17 10:30:00,37.01,37.39,37.0,37.05,298764.0,32.4072,32.74,32.3985,32.4423,298764.0
2021-03-17 10:40:00,37.05,37.16,36.84,37.0,505240.0,32.4423,32.5386,32.2584,32.3985,505240.0
2021-03-17 10:50:00,37.01,37.03,36.82,36.84,470722.0,32.4072,32.4247,32.2409,32.2584,470722.0
2021-03-17 11:00:00,36.84,36.87,36.62,36.63,502093.0,32.2584,32.2846,32.0657,32.0745,502093.0
2021-03-17 11:10:00,36.64,36.74,36.45,36.58,544644.0,32.0833,32.1708,31.9169,32.0307,544644.0
2021-03-17 11:20:00,36.59,36.63,36.33,36.46,300622.0,32.0395,32.0745,31.8118,31.9256,300622.0
2021-03-17 11:30:00,36.46,36.5,36.28,36.33,276477.0,31.9256,31.9607,31.768,31.8118,276477.0
2021-03-17 11:40:00,36.33,36.78,36.32,36.75,374888.0,31.8118,32.2058,31.803,32.1796,374888.0
2021-03-17 11:50:00,36.74,36.92,36.6,36.74,261656.0,32.1708,32.3284,32.0482,32.1708,261656.0
2021-03-17 12:00:00,36.73,36.86,36.51,36.53,228291.0,32.1621,32.2759,31.9694,31.9869,228291.0
2021-03-17 12:10:00,36.53,36.85,36.52,36.76,208215.0,31.9869,32.2671,31.9782,32.1883,208215.0
2021-03-17 12:20:00,36.76,36.83,36.44,36.48,228215.0,32.1883,32.2496,31.9081,31.9432,228215.0
2021-03-17 12:30:00,36.48,36.49,36.16,36.26,265201.0,31.9432,31.9519,31.6629,31.7505,265201.0
2021-03-17 12:40:00,36.26,36.41,36.21,36.28,267398.0,31.7505,31.8819,31.7067,31.768,267398.0
2021-03-17 12:50:00,36.27,36.44,36.25,36.26,239139.0,31.7593,31.9081,31.7418,31.7505,239139.0
2021-03-17 13:00:00,36.26,36.37,36.16,36.26,183933.0,31.7505,31.8468,31.6629,31.7505,183933.0
2021-03-17 13:10:00,36.27,36.5,36.27,36.4,142054.0,31.7593,31.9607,31.7593,31.8731,142054.0
2021-03-17 13:20:00,36.4,36.58,36.37,36.49,185091.0,31.8731,32.0307,31.8468,31.9519,185091.0
2021-03-17 13:30:00,36.49,36.51,36.35,36.45,221241.0,31.9519,31.9694,31.8293,31.9169,221241.0
2021-03-17 13:40:00,36.45,36.58,36.44,36.53,159277.0,31.9169,32.0307,31.9081,31.9869,159277.0
2021-03-17 13:50:00,36.52,36.55,36.35,36.37,119296.0,31.9782,32.0044,31.8293,31.8468,119296.0
2021-03-17 14:00:00,36.39,36.66,36.27,36.27,180961.0,31.8643,32.1008,31.7593,31.7593,180961.0
2021-03-17 14:10:00,36.28,36.36,36.24,36.29,192685.0,31.768,31.8381,31.733,31.7768,192685.0
2021-03-17 14:20:00,36.29,36.31,36.16,36.18,181634.0,31.7768,31.7943,31.6629,31.6805,181634.0
2021-03-17 14:30:00,36.18,36.36,36.15,36.34,245048.0,31.6805,31.8381,31.6542,31.8206,245048.0
2021-03-17 14:40:00,36.34,36.39,36.23,36.28,257186.0,31.8206,31.8643,31.7242,31.768,257186.0
2021-03-17 14:50:00,36.29,36.3,36.06,36.29,286563.0,31.7768,31.7855,31.5754,31.7768,286563.0
2021-03-17 15:00:00,36.29,36.32,36.03,36.14,290180.0,31.7768,31.803,31.5491,31.6454,290180.0
2021-03-17 15:10:00,36.13,36.49,36.13,36.39,284041.0,31.6367,31.9519,31.6367,31.8643,284041.0
2021-03-17 15:20:00,36.38,36.57,36.37,36.55,314797.0,31.8556,32.022,31.8468,32.0044,314797.0
2021-03-17 15:30:00,36.55,36.7,36.12,36.12,533201.0,32.0044,32.1358,31.6279,31.6279,533201.0
2021-03-17 15:40:00,36.13,36.24,36.05,36.16,590981.0,31.6367,31.733,31.5666,31.6629,590981.0
2021-03-17 15:50:00,36.16,36.29,36.02,36.18,1294291.0,31.6629,31.7768,31.5404,31.6805,1294291.0
2021-03-18 09:30:00,36.26,36.44,35.75,35.77,431308.0,31.7505,31.9081,31.3039,31.3214,431308.0
2021-03-18 09:40:00,35.77,36.56,35.76,36.28,350670.0,31.3214,32.0132,31.3127,31.768,350670.0
2021-03-18 09:50:00,36.28,36.46,36.19,36.26,269402.0,31.768,31.9256,31.6892,31.7505,269402.0
2021-03-18 10:00:00,36.26,36.88,36.12,36.68,274916.0,31.7505,32.2934,31.6279,32.1183,274916.0
2021-03-18 10:10:00,36.7,37.18,36.62,37.18,310965.0,32.1358,32.5561,32.0657,32.5561,310965.0
2021-03-18 10:20:00,37.18,37.34,36.99,37.19,288524.0,32.5561,32.6962,32.3897,32.5649,288524.0
2021-03-18 10:30:00,37.19,37.41,37.12,37.34,173702.0,32.5649,32.7575,32.5036,32.6962,173702.0
2021-03-18 10:40:00,37.32,37.35,37.0,37.2,197267.0,32.6787,32.705,32.3985,32.5736,197267.0
2021-03-18 10:50:00,37.2,37.21,36.62,36.64,427157.0,32.5736,32.5824,32.0657,32.0833,427157.0
2021-03-18 11:00:00,36.62,37.06,36.59,36.99,319153.0,32.0657,32.451,32.0395,32.3897,319153.0
2021-03-18 11:10:00,36.99,37.04,36.91,37.04,115214.0,32.3897,32.4335,32.3197,32.4335,115214.0
2021-03-18 11:20:00,37.03,37.29,37.02,37.22,135947.0,32.4247,32.6524,32.416,32.5911,135947.0
2021-03-18 11:30:00,37.23,37.27,37.01,37.07,97650.0,32.5999,32.6349,32.4072,32.4598,97650.0
2021-03-18 11:40:00,37.06,37.19,37.05,37.18,76555.0,32.451,32.5649,32.4423,32.5561,76555.0
2021-03-18 11:50:00,37.19,37.25,37.02,37.1,94301.0,32.5649,32.6174,32.416,32.486,94301.0
2021-03-18 12:00:00,37.09,37.12,37.01,37.04,88597.0,32.4773,32.5036,32.4072,32.4335,88597.0
2021-03-18 12:10:00,37.03,37.18,36.97,37.17,84157.0,32.4247,32.5561,32.3722,32.5473,84157.0
2021-03-18 12:20:00,37.17,37.2,37.07,37.08,69197.0,32.5473,32.5736,32.4598,32.4685,69197.0
2021-03-18 12:30:00,37.08,37.1,37.05,37.05,62188.0,32.4685,32.486,32.4423,32.4423,62188.0
2021-03-18 12:40:00,37.05,37.15,36.97,37.15,122182.0,32.4423,32.5298,32.3722,32.5298,122182.0
2021-03-18 12:50:00,37.14,37.18,36.91,36.92,90242.0,32.5211,32.5561,32.3197,32.3284,90242.0
2021-03-18 13:00:00,36.92,37.04,36.91,36.95,84839.0,32.3284,32.4335,32.3197,32.3547,84839.0
2021-03-18 13:10:00,36.94,36.99,36.91,36.98,91392.0,32.3459,32.3897,32.3197,32.381,91392.0
2021-03-18 13:20:00,36.98,37.04,36.97,37.04,71083.0,32.381,32.4335,32.3722,32.4335,71083.0
2021-03-18 13:30:00,37.03,37.04,36.84,36.9,113772.0,32.4247,32.4335,32.2584,32.3109,113772.0
2021-03-18 13:40:00,36.9,36.9,36.56,36.58,69228.0,32.3109,32.3109,32.0132,32.0307,69228.0
2021-03-18 13:50:00,36.58,36.76,36.57,36.74,85016.0,32.0307,32.1883,32.022,32.1708,85016.0
2021-03-18 14:00:00,36.73,36.73,36.53,36.58,82193.0,32.1621,32.1621,31.9869,32.0307,82193.0
2021-03-18 14:10:00,36.57,36.57,36.45,36.55,114942.0,32.022,32.022,31.9169,32.0044,114942.0
2021-03-18 14:20:00,36.55,36.81,36.54,36.68,119904.0,32.0044,32.2321,31.9957,32.1183,119904.0
2021-03-18 14:30:00,36.68,36.75,36.51,36.55,101341.0,32.1183,32.1796,31.9694,32.0044,101341.0
2021-03-18 14:40:00,36.55,36.65,36.5,36.65,118949.0,32.0044,32.092,31.9607,32.092,118949.0
2021-03-18 14:50:00,36.65,36.69,36.56,36.67,110666.0,32.092,32.127,32.0132,32.1095,110666.0
2021-03-18 15:00:00,36.67,36.69,36.49,36.55,103908.0,32.1095,32.127,31.9519,32.0044,103908.0
2021-03-18 15:10:00,36.55,36.64,36.47,36.48,123594.0,32.0044,32.0833,31.9344,31.9432,123594.0
2021-03-18 15:20:00,36.48,36.53,36.36,36.52,123583.0,31.9432,31.9869,31.8381,31.9782,123583.0
2021-03-18 15:30:00,36.52,36.55,36.38,36.44,213316.0,31.9782,32.0044,31.8556,31.9081,213316.0
2021-03-18 15:40:00,36.44,36.44,36.28,36.3,338022.0,31.9081,31.9081,31.768,31.7855,338022.0
2021-03-18 15:50:00,36.3,36.5,36.23,36.39,783986.0,31.7855,31.9607,31.7242,31.8643,783986.0
2021-03-19 09:30:00,36.8,37.17,36.47,36.7,530816.0,32.2234,32.5473,31.9344,32.1358,530816.0
2021-03-19 09:40:00,36.69,36.78,36.33,36.44,171454.0,32.127,32.2058,31.8118,31.9081,171454.0
2021-03-19 09:50:00,36.41,36.75,36.39,36.64,72428.0,31.8819,32.1796,31.8643,32.0833,72428.0
2021-03-19 10:00:00,36.64,36.67,36.36,36.43,103447.0,32.0833,32.1095,31.8381,31.8994,103447.0
2021-03-19 10:10:00,36.43,36.74,36.35,36.7,169890.0,31.8994,32.1708,31.8293,32.1358,169890.0
2021-03-19 10:20:00,36.71,36.91,36.69,36.87,67996.0,32.1445,32.3197,32.127,32.2846,67996.0
2021-03-19 10:30:00,36.84,36.93,36.68,36.81,93062.0,32.2584,32.3372,32.1183,32.2321,93062.0
2021-03-19 10:40:00,36.83,36.92,36.76,36.8,73375.0,32.2496,32.3284,32.1883,32.2234,73375.0
2021-03-19 10:50:00,36.8,37.01,36.8,36.89,79034.0,32.2234,32.4072,32.2234,32.3022,79034.0
2021-03-19 11:00:00,36.89,36.96,36.85,36.93,47193.0,32.3022,32.3635,32.2671,32.3372,47193.0
2021-03-19 11:10:00,36.92,36.95,36.85,36.85,64440.0,32.3284,32.3547,32.2671,32.2671,64440.0
2021-03-19 11:20:00,36.84,36.94,36.8,36.92,44135.0,32.2584,32.3459,32.2234,32.3284,44135.0
2021-03-19 11:30:00,36.91,36.95,36.85,36.89,41941.0,32.3197,32.3547,32.2671,32.3022,41941.0
2021-03-19 11:40:00,36.91,37.02,36.9,37.0,48272.0,32.3197,32.416,32.3109,32.3985,48272.0
2021-03-19 11:50:00,36.99,37.04,36.78,36.78,40874.0,32.3897,32.4335,32.2058,32.2058,40874.0
2021-03-19 12:00:00,36.8,36.87,36.74,36.76,42494.0,32.2234,32.2846,32.1708,32.1883,42494.0
2021-03-19 12:10:00,36.75,36.86,36.72,36.78,51363.0,32.1796,32.2759,32.1533,32.2058,51363.0
2021-03-19 12:20:00,36.77,36.82,36.73,36.75,38302.0,32.1971,32.2409,32.1621,32.1796,38302.0
2021-03-19 12:30:00,36.76,36.97,36.74,36.92,46919.0,32.1883,32.3722,32.1708,32.3284,46919.0
2021-03-19 12:40:00,36.93,37.15,36.93,37.1,58713.0,32.3372,32.5298,32.3372,32.486,58713.0
2021-03-19 12:50:00,37.09,37.2,37.05,37.16,59867.0,32.4773,32.5736,32.4423,32.5386,59867.0
2021-03-19 13:00:00,37.17,37.17,37.04,37.1,52043.0,32.5473,32.5473,32.4335,32.486,52043.0
2021-03-19 13:10:00,37.1,37.1,36.96,36.97,58012.0,32.486,32.486,32.3635,32.3722,58012.0
2021-03-19 13:20:00,36.97,37.03,36.92,36.96,50862.0,32.3722,32.4247,32.3284,32.3635,50862.0
2021-03-19 13:30:00,36.96,37.1,36.92,37.05,50604.0,32.3635,32.486,32.3284,32.4423,50604.0
2021-03-19 13:40:00,37.05,37.07,36.99,37.05,46342.0,32.4423,32.4598,32.3897,32.4423,46342.0
2021-03-19 13:50:00,37.05,37.08,36.92,36.93,49400.0,32.4423,32.4685,32.3284,32.3372,49400.0
2021-03-19 14:00:00,36.91,36.95,36.86,36.86,48947.0,32.3197,32.3547,32.2759,32.2759,48947.0
2021-03-19 14:10:00,36.86,36.94,36.83,36.88,52751.0,32.2759,32.3459,32.2496,32.2934,52751.0
2021-03-19 14:20:00,36.9,37.01,36.85,36.98,50773.0,32.3109,32.4072,32.2671,32.381,50773.0
2021-03-19 14:30:00,36.99,37.09,36.98,37.09,82662.0,32.3897,32.4773,32.381,32.4773,82662.0
2021-03-19 14:40:00,37.08,37.08,36.93,36.93,59084.0,32.4685,32.4685,32.3372,32.3372,59084.0
2021-03-19 14:50:00,36.93,37.0,36.9,37.0,72766.0,32.3372,32.3985,32.3109,32.3985,72766.0
2021-03-19 15:00:00,37.0,37.01,36.93,36.98,75514.0,32.3985,32.4072,32.3372,32.381,75514.0
2021-03-19 15:10:00,36.98,37.05,36.97,36.98,65253.0,32.381,32.4423,32.3722,32.381,65253.0
2021-03-19 15:20:00,36.99,37.06,36.96,37.02,93441.0,32.3897,32.451,32.3635,32.416,93441.0
2021-03-19 15:30:00,37.02,37.2,36.97,37.15,149749.0,32.416,32.5736,32.3722,32.5298,149749.0
2021-03-19 15:40:00,37.15,37.47,37.15,37.38,423184.0,32.5298,32.81,32.5298,32.7312,423184.0
2021-03-19 15:50:00,37.37,37.41,36.97,37.06,813286.0,32.7225,32.7575,32.3722,32.451,813286.0
2021-03-22 09:30:00,36.87,36.93,36.03,36.12,251457.0,32.2846,32.3372,31.5491,31.6279,251457.0
2021-03-22 09:40:00,36.13,36.14,35.88,36.08,203693.0,31.6367,31.6454,31.4178,31.5929,203693.0
2021-03-22 09:50:00,36.07,36.11,35.9,35.99,162778.0,31.5841,31.6192,31.4353,31.5141,162778.0
2021-03-22 10:00:00,35.99,36.15,35.89,35.94,166223.0,31.5141,31.6542,31.4265,31.4703,166223.0
2021-03-22 10:10:00,35.95,36.03,35.79,35.93,142566.0,31.4791,31.5491,31.339,31.4616,142566.0
2021-03-22 10:20:00,35.94,36.04,35.91,35.96,78781.0,31.4703,31.5579,31.444,31.4878,78781.0
2021-03-22 10:30:00,35.98,36.08,35.89,36.04,101491.0,31.5053,31.5929,31.4265,31.5579,101491.0
2021-03-22 10:40:00,36.06,36.16,36.0,36.05,90007.0,31.5754,31.6629,31.5228,31.5666,90007.0
2021-03-22 10:50:00,36.04,36.08,35.96,36.03,81493.0,31.5579,31.5929,31.4878,31.5491,81493.0
2021-03-22 11:00:00,36.03,36.07,36.0,36.06,55245.0,31.5491,31.5841,31.5228,31.5754,55245.0
2021-03-22 11:10:00,36.05,36.06,35.92,36.01,76139.0,31.5666,31.5754,31.4528,31.5316,76139.0
2021-03-22 11:20:00,36.01,36.03,35.86,35.87,133646.0,31.5316,31.5491,31.4003,31.409,133646.0
2021-03-22 11:30:00,35.88,35.9,35.79,35.87,143557.0,31.4178,31.4353,31.339,31.409,143557.0
2021-03-22 11:40:00,35.85,35.88,35.69,35.77,123361.0,31.3915,31.4178,31.2514,31.3214,123361.0
2021-03-22 11:50:00,35.77,35.81,35.7,35.73,70039.0,31.3214,31.3565,31.2602,31.2864,70039.0
2021-03-22 12:00:00,35.74,35.8,35.72,35.76,62724.0,31.2952,31.3477,31.2777,31.3127,62724.0
2021-03-22 12:10:00,35.76,35.99,35.76,35.95,68509.0,31.3127,31.5141,31.3127,31.4791,68509.0
2021-03-22 12:20:00,35.97,36.04,35.91,36.01,83508.0,31.4966,31.5579,31.444,31.5316,83508.0
2021-03-22 12:30:00,36.0,36.0,35.91,35.95,70832.0,31.5228,31.5228,31.444,31.4791,70832.0
2021-03-22 12:40:00,35.95,35.97,35.88,35.92,69702.0,31.4791,31.4966,31.4178,31.4528,69702.0
2021-03-22 12:50:00,35.93,35.94,35.85,35.91,73623.0,31.4616,31.4703,31.3915,31.444,73623.0
2021-03-22 13:00:00,35.92,36.03,35.89,35.98,105027.0,31.4528,31.5491,31.4265,31.5053,105027.0
2021-03-22 13:10:00,35.97,35.99,35.84,35.89,67326.0,31.4966,31.5141,31.3827,31.4265,67326.0
2021-03-22 13:20:00,35.89,35.93,35.86,35.89,58585.0,31.4265,31.4616,31.4003,31.4265,58585.0
2021-03-22 13:30:00,35.89,35.9,35.82,35.88,51229.0,31.4265,31.4353,31.3652,31.4178,51229.0
2021-03-22 13:40:00,35.88,35.94,35.85,35.94,47076.0,31.4178,31.4703,31.3915,31.4703,47076.0
2021-03-22 13:50:00,35.94,35.94,35.81,35.83,77502.0,31.4703,31.4703,31.3565,31.374,77502.0
2021-03-22 14:00:00,35.83,35.88,35.79,35.87,66103.0,31.374,31.4178,31.339,31.409,66103.0
2021-03-22 14:10:00,35.87,35.88,35.82,35.83,74536.0,31.409,31.4178,31.3652,31.374,74536.0
2021-03-22 14:20:00,35.84,35.84,35.73,35.77,112917.0,31.3827,31.3827,31.2864,31.3214,112917.0
2021-03-22 14:30:00,35.77,35.81,35.73,35.79,95166.0,31.3214,31.3565,31.2864,31.339,95166.0
2021-03-22 14:40:00,35.79,35.8,35.73,35.77,96466.0,31.339,31.3477,31.2864,31.3214,96466.0
2021-03-22 14:50:00,35.77,35.86,35.76,35.84,116206.0,31.3214,31.4003,31.3127,31.3827,116206.0
2021-03-22 15:00:00,35.84,35.89,35.79,35.86,100999.0,31.3827,31.4265,31.339,31.4003,100999.0
2021-03-22 15:10:00,35.86,35.9,35.82,35.84,109409.0,31.4003,31.4353,31.3652,31.3827,109409.0
2021-03-22 15:20:00,35.84,35.87,35.8,35.83,119857.0,31.3827,31.409,31.3477,31.374,119857.0
2021-03-22 15:30:00,35.82,35.83,35.75,35.8,140599.0,31.3652,31.374,31.3039,31.3477,140599.0
2021-03-22 15:40:00,35.79,35.8,35.7,35.75,212443.0,31.339,31.3477,31.2602,31.3039,212443.0
2021-03-22 15:50:00,35.75,35.83,35.72,35.77,525243.0,31.3039,31.374,31.2777,31.3214,525243.0
2021-03-23 09:30:00,35.7,35.72,34.96,35.14,239677.0,31.2602,31.2777,30.6122,30.7698,239677.0
2021-03-23 09:40:00,35.14,35.4,35.03,35.24,100806.0,30.7698,30.9975,30.6735,30.8574,100806.0
2021-03-23 09:50:00,35.25,35.33,35.11,35.33,57838.0,30.8661,30.9362,30.7435,30.9362,57838.0
2021-03-23 10:00:00,35.32,35.56,35.29,35.55,96156.0,30.9274,31.1376,30.9011,31.1288,96156.0
2021-03-23 10:10:00,35.55,35.74,35.54,35.7,63431.0,31.1288,31.2952,31.1201,31.2602,63431.0
2021-03-23 10:20:00,35.71,35.72,35.56,35.6,68099.0,31.2689,31.2777,31.1376,31.1726,68099.0
2021-03-23 10:30:00,35.6,35.61,35.4,35.4,67425.0,31.1726,31.1813,30.9975,30.9975,67425.0
2021-03-23 10:40:00,35.41,35.52,35.34,35.51,61753.0,31.0062,31.1025,30.9449,31.0938,61753.0
2021-03-23 10:50:00,35.53,35.58,35.44,35.57,47324.0,31.1113,31.1551,31.0325,31.1463,47324.0
2021-03-23 11:00:00,35.59,35.72,35.59,35.71,56920.0,31.1638,31.2777,31.1638,31.2689,56920.0
2021-03-23 11:10:00,35.71,35.75,35.6,35.68,40314.0,31.2689,31.3039,31.1726,31.2426,40314.0
2021-03-23 11:20:00,35.68,35.69,35.53,35.56,58625.0,31.2426,31.2514,31.1113,31.1376,58625.0
2021-03-23 11:30:00,35.55,35.55,35.38,35.38,37884.0,31.1288,31.1288,30.98,30.98,37884.0
2021-03-23 11:40:00,35.39,35.51,35.35,35.41,65700.0,30.9887,31.0938,30.9537,31.0062,65700.0
2021-03-23 11:50:00,35.43,35.52,35.4,35.5,34017.0,31.0237,31.1025,30.9975,31.085,34017.0
2021-03-23 12:00:00,35.5,35.56,35.47,35.5,36676.0,31.085,31.1376,31.0588,31.085,36676.0
2021-03-23 12:10:00,35.5,35.55,35.48,35.53,32564.0,31.085,31.1288,31.0675,31.1113,32564.0
2021-03-23 12:20:00,35.53,35.68,35.51,35.63,38979.0,31.1113,31.2426,31.0938,31.1989,38979.0
2021-03-23 12:30:00,35.65,35.66,35.56,35.56,40179.0,31.2164,31.2251,31.1376,31.1376,40179.0
2021-03-23 12:40:00,35.57,35.6,35.51,35.58,48662.0,31.1463,31.1726,31.0938,31.1551,48662.0
2021-03-23 12:50:00,35.59,35.61,35.54,35.59,38453.0,31.1638,31.1813,31.1201,31.1638,38453.0
2021-03-23 13:00:00,35.59,35.61,35.53,35.58,68301.0,31.1638,31.1813,31.1113,31.1551,68301.0
2021-03-23 13:10:00,35.59,35.61,35.58,35.6,49677.0,31.1638,31.1813,31.1551,31.1726,49677.0
2021-03-23 13:20:00,35.59,35.65,35.55,35.59,41481.0,31.1638,31.2164,31.1288,31.1638,41481.0
2021-03-23 13:30:00,35.59,35.81,35.56,35.72,65976.0,31.1638,31.3565,31.1376,31.2777,65976.0
2021-03-23 13:40:00,35.72,35.73,35.64,35.69,29082.0,31.2777,31.2864,31.2076,31.2514,29082.0
2021-03-23 13:50:00,35.69,35.72,35.65,35.67,35943.0,31.2514,31.2777,31.2164,31.2339,35943.0
2021-03-23 14:00:00,35.68,35.71,35.63,35.7,58092.0,31.2426,31.2689,31.1989,31.2602,58092.0
2021-03-23 14:10:00,35.7,35.79,35.59,35.66,116150.0,31.2602,31.339,31.1638,31.2251,116150.0
2021-03-23 14:20:00,35.66,35.7,35.61,35.7,45464.0,31.2251,31.2602,31.1813,31.2602,45464.0
2021-03-23 14:30:00,35.69,35.75,35.64,35.72,71806.0,31.2514,31.3039,31.2076,31.2777,71806.0
2021-03-23 14:40:00,35.73,35.74,35.66,35.72,52874.0,31.2864,31.2952,31.2251,31.2777,52874.0
2021-03-23 14:50:00,35.72,35.74,35.64,35.65,46640.0,31.2777,31.2952,31.2076,31.2164,46640.0
2021-03-23 15:00:00,35.65,35.71,35.61,35.62,93658.0,31.2164,31.2689,31.1813,31.1901,93658.0
2021-03-23 15:10:00,35.62,35.63,35.5,35.57,59254.0,31.1901,31.1989,31.085,31.1463,59254.0
2021-03-23 15:20:00,35.57,35.58,35.49,35.55,67865.0,31.1463,31.1551,31.0763,31.1288,67865.0
2021-03-23 15:30:00,35.53,35.68,35.5,35.65,131879.0,31.1113,31.2426,31.085,31.2164,131879.0
2021-03-23 15:40:00,35.65,35.7,35.62,35.69,192401.0,31.2164,31.2602,31.1901,31.2514,192401.0
2021-03-23 15:50:00,35.68,35.86,35.64,35.82,384753.0,31.2426,31.4003,31.2076,31.3652,384753.0
2021-03-24 09:30:00,35.83,36.45,35.82,36.31,203441.0,31.374,31.9169,31.3652,31.7943,203441.0
2021-03-24 09:40:00,36.34,36.51,36.15,36.44,85809.0,31.8206,31.9694,31.6542,31.9081,85809.0
2021-03-24 09:50:00,36.42,36.52,36.31,36.44,96943.0,31.8906,31.9782,31.7943,31.9081,96943.0
2021-03-24 10:00:00,36.44,36.72,36.43,36.69,131747.0,31.9081,32.1533,31.8994,32.127,131747.0
2021-03-24 10:10:00,36.68,36.8,36.42,36.49,125132.0,32.1183,32.2234,31.8906,31.9519,125132.0
2021-03-24 10:20:00,36.47,36.7,36.47,36.69,93887.0,31.9344,32.1358,31.9344,32.127,93887.0
2021-03-24 10:30:00,36.7,36.87,36.6,36.86,146756.0,32.1358,32.2846,32.0482,32.2759,146756.0
2021-03-24 10:40:00,36.86,36.9,36.47,36.52,153972.0,32.2759,32.3109,31.9344,31.9782,153972.0
2021-03-24 10:50:00,36.52,36.69,36.52,36.66,39158.0,31.9782,32.127,31.9782,32.1008,39158.0
2021-03-24 11:00:00,36.67,36.72,36.59,36.69,88153.0,32.1095,32.1533,32.0395,32.127,88153.0
2021-03-24 11:10:00,36.69,36.69,36.47,36.62,39225.0,32.127,32.127,31.9344,32.0657,39225.0
2021-03-24 11:20:00,36.62,36.66,36.58,36.63,55771.0,32.0657,32.1008,32.0307,32.0745,55771.0
2021-03-24 11:30:00,36.62,36.68,36.56,36.66,46196.0,32.0657,32.1183,32.0132,32.1008,46196.0
2021-03-24 11:40:00,36.65,36.72,36.59,36.61,40937.0,32.092,32.1533,32.0395,32.057,40937.0
2021-03-24 11:50:00,36.61,36.61,36.45,36.5,72570.0,32.057,32.057,31.9169,31.9607,72570.0
2021-03-24 12:00:00,36.51,36.64,36.47,36.56,63200.0,31.9694,32.0833,31.9344,32.0132,63200.0
2021-03-24 12:10:00,36.55,36.55,36.32,36.39,56926.0,32.0044,32.0044,31.803,31.8643,56926.0
2021-03-24 12:20:00,36.39,36.42,36.27,36.29,30718.0,31.8643,31.8906,31.7593,31.7768,30718.0
2021-03-24 12:30:00,36.29,36.3,36.11,36.11,63158.0,31.7768,31.7855,31.6192,31.6192,63158.0
2021-03-24 12:40:00,36.1,36.2,36.08,36.12,36411.0,31.6104,31.698,31.5929,31.6279,36411.0
2021-03-24 12:50:00,36.1,36.29,36.08,36.26,27243.0,31.6104,31.7768,31.5929,31.7505,27243.0
2021-03-24 13:00:00,36.26,36.3,36.17,36.26,56665.0,31.7505,31.7855,31.6717,31.7505,56665.0
2021-03-24 13:10:00,36.24,36.26,36.03,36.09,33920.0,31.733,31.7505,31.5491,31.6017,33920.0
2021-03-24 13:20:00,36.08,36.19,36.06,36.16,41149.0,31.5929,31.6892,31.5754,31.6629,41149.0
2021-03-24 13:30:00,36.18,36.22,36.12,36.21,42584.0,31.6805,31.7155,31.6279,31.7067,42584.0
2021-03-24 13:40:00,36.22,36.28,36.07,36.27,39904.0,31.7155,31.768,31.5841,31.7593,39904.0
2021-03-24 13:50:00,36.28,36.3,36.21,36.27,40728.0,31.768,31.7855,31.7067,31.7593,40728.0
2021-03-24 14:00:00,36.27,36.28,36.18,36.25,41388.0,31.7593,31.768,31.6805,31.7418,41388.0
2021-03-24 14:10:00,36.25,36.26,36.15,36.2,34165.0,31.7418,31.7505,31.6542,31.698,34165.0
2021-03-24 14:20:00,36.2,36.25,36.02,36.02,46124.0,31.698,31.7418,31.5404,31.5404,46124.0
2021-03-24 14:30:00,36.04,36.06,35.96,36.02,57990.0,31.5579,31.5754,31.4878,31.5404,57990.0
2021-03-24 14:40:00,36.02,36.11,35.93,36.1,46475.0,31.5404,31.6192,31.4616,31.6104,46475.0
2021-03-24 14:50:00,36.1,36.1,35.85,35.86,74617.0,31.6104,31.6104,31.3915,31.4003,74617.0
2021-03-24 15:00:00,35.86,36.0,35.84,35.94,60196.0,31.4003,31.5228,31.3827,31.4703,60196.0
2021-03-24 15:10:00,35.94,35.98,35.83,35.96,77868.0,31.4703,31.5053,31.374,31.4878,77868.0
2021-03-24 15:20:00,35.94,36.03,35.91,36.02,81372.0,31.4703,31.5491,31.444,31.5404,81372.0
2021-03-24 15:30:00,36.02,36.08,35.96,35.97,90203.0,31.5404,31.5929,31.4878,31.4966,90203.0
2021-03-24 15:40:00,35.96,36.05,35.9,36.04,132537.0,31.4878,31.5666,31.4353,31.5579,132537.0
2021-03-24 15:50:00,36.03,36.04,35.91,35.91,374113.0,31.5491,31.5579,31.444,31.444,374113.0
2021-03-25 09:30:00,35.9,36.2,35.69,35.72,68270.0,31.4353,31.698,31.2514,31.2777,68270.0
2021-03-25 09:40:00,35.72,35.75,35.52,35.61,35174.0,31.2777,31.3039,31.1025,31.1813,35174.0
2021-03-25 09:50:00,35.6,35.79,35.48,35.77,72239.0,31.1726,31.339,31.0675,31.3214,72239.0
2021-03-25 10:00:00,35.8,35.96,35.74,35.93,56163.0,31.3477,31.4878,31.2952,31.4616,56163.0
2021-03-25 10:10:00,35.91,35.93,35.76,35.87,59105.0,31.444,31.4616,31.3127,31.409,59105.0
2021-03-25 10:20:00,35.88,35.93,35.85,35.89,20299.0,31.4178,31.4616,31.3915,31.4265,20299.0
2021-03-25 10:30:00,35.87,35.92,35.7,35.72,37363.0,31.409,31.4528,31.2602,31.2777,37363.0
2021-03-25 10:40:00,35.7,35.73,35.59,35.59,27199.0,31.2602,31.2864,31.1638,31.1638,27199.0
2021-03-25 10:50:00,35.6,35.62,35.48,35.52,43709.0,31.1726,31.1901,31.0675,31.1025,43709.0
2021-03-25 11:00:00,35.5,35.56,35.43,35.49,68314.0,31.085,31.1376,31.0237,31.0763,68314.0
2021-03-25 11:10:00,35.49,35.86,35.49,35.84,44908.0,31.0763,31.4003,31.0763,31.3827,44908.0
2021-03-25 11:20:00,35.84,35.92,35.79,35.91,27731.0,31.3827,31.4528,31.339,31.444,27731.0
2021-03-25 11:30:00,35.91,36.12,35.91,36.04,30365.0,31.444,31.6279,31.444,31.5579,30365.0
2021-03-25 11:40:00,36.02,36.06,35.91,35.99,30529.0,31.5404,31.5754,31.444,31.5141,30529.0
2021-03-25 11:50:00,35.99,36.16,35.96,36.15,26389.0,31.5141,31.6629,31.4878,31.6542,26389.0
2021-03-25 12:00:00,36.15,36.22,36.13,36.21,25712.0,31.6542,31.7155,31.6367,31.7067,25712.0
2021-03-25 12:10:00,36.2,36.34,36.14,36.32,34948.0,31.698,31.8206,31.6454,31.803,34948.0
2021-03-25 12:20:00,36.31,36.39,36.24,36.27,34037.0,31.7943,31.8643,31.733,31.7593,34037.0
2021-03-25 12:30:00,36.28,36.35,36.25,36.29,20513.0,31.768,31.8293,31.7418,31.7768,20513.0
2021-03-25 12:40:00,36.3,36.48,36.29,36.45,29394.0,31.7855,31.9432,31.7768,31.9169,29394.0
2021-03-25 12:50:00,36.44,36.61,36.42,36.57,129999.0,31.9081,32.057,31.8906,32.022,129999.0
2021-03-25 13:00:00,36.58,36.6,36.45,36.52,44630.0,32.0307,32.0482,31.9169,31.9782,44630.0
2021-03-25 13:10:00,36.53,36.57,36.45,36.45,25994.0,31.9869,32.022,31.9169,31.9169,25994.0
2021-03-25 13:20:00,36.46,36.48,36.21,36.21,34620.0,31.9256,31.9432,31.7067,31.7067,34620.0
2021-03-25 13:30:00,36.2,36.34,36.2,36.27,34686.0,31.698,31.8206,31.698,31.7593,34686.0
2021-03-25 13:40:00,36.28,36.41,36.28,36.34,25496.0,31.768,31.8819,31.768,31.8206,25496.0
2021-03-25 13:50:00,36.34,36.38,36.29,36.29,17193.0,31.8206,31.8556,31.7768,31.7768,17193.0
2021-03-25 14:00:00,36.29,36.31,36.24,36.26,19231.0,31.7768,31.7943,31.733,31.7505,19231.0
2021-03-25 14:10:00,36.25,36.37,36.21,36.37,40750.0,31.7418,31.8468,31.7067,31.8468,40750.0
2021-03-25 14:20:00,36.37,36.37,36.15,36.15,25988.0,31.8468,31.8468,31.6542,31.6542,25988.0
2021-03-25 14:30:00,36.16,36.42,36.16,36.41,63710.0,31.6629,31.8906,31.6629,31.8819,63710.0
2021-03-25 14:40:00,36.41,36.53,36.41,36.48,54247.0,31.8819,31.9869,31.8819,31.9432,54247.0
2021-03-25 14:50:00,36.48,36.52,36.43,36.5,43482.0,31.9432,31.9782,31.8994,31.9607,43482.0
2021-03-25 15:00:00,36.5,36.53,36.39,36.41,43077.0,31.9607,31.9869,31.8643,31.8819,43077.0
2021-03-25 15:10:00,36.41,36.65,36.41,36.58,68924.0,31.8819,32.092,31.8819,32.0307,68924.0
2021-03-25 15:20:00,36.58,36.62,36.54,36.59,61080.0,32.0307,32.0657,31.9957,32.0395,61080.0
2021-03-25 15:30:00,36.6,36.77,36.58,36.76,111563.0,32.0482,32.1971,32.0307,32.1883,111563.0
2021-03-25 15:40:00,36.76,36.83,36.66,36.77,99206.0,32.1883,32.2496,32.1008,32.1971,99206.0
2021-03-25 15:50:00,36.77,36.87,36.74,36.78,267650.0,32.1971,32.2846,32.1708,32.2058,267650.0
2021-03-26 09:30:00,37.05,37.18,36.84,37.14,116503.0,32.4423,32.5561,32.2584,32.5211,116503.0
2021-03-26 09:40:00,37.07,37.15,36.97,37.05,30628.0,32.4598,32.5298,32.3722,32.4423,30628.0
2021-03-26 09:50:00,37.05,37.12,36.75,36.86,24566.0,32.4423,32.5036,32.1796,32.2759,24566.0
2021-03-26 10:00:00,36.86,37.24,36.86,37.2,59785.0,32.2759,32.6086,32.2759,32.5736,59785.0
2021-03-26 10:10:00,37.22,37.23,37.0,37.03,25422.0,32.5911,32.5999,32.3985,32.4247,25422.0
2021-03-26 10:20:00,37.03,37.11,36.97,37.03,45822.0,32.4247,32.4948,32.3722,32.4247,45822.0
2021-03-26 10:30:00,37.03,37.05,36.92,36.95,17463.0,32.4247,32.4423,32.3284,32.3547,17463.0
2021-03-26 10:40:00,36.94,37.06,36.9,36.91,24626.0,32.3459,32.451,32.3109,32.3197,24626.0
2021-03-26 10:50:00,36.92,36.98,36.88,36.96,21861.0,32.3284,32.381,32.2934,32.3635,21861.0
2021-03-26 11:00:00,36.98,37.06,36.94,37.01,17925.0,32.381,32.451,32.3459,32.4072,17925.0
2021-03-26 11:10:00,37.02,37.02,36.91,36.92,24160.0,32.416,32.416,32.3197,32.3284,24160.0
2021-03-26 11:20:00,36.91,36.91,36.7,36.7,45388.0,32.3197,32.3197,32.1358,32.1358,45388.0
2021-03-26 11:30:00,36.71,36.87,36.67,36.79,32448.0,32.1445,32.2846,32.1095,32.2146,32448.0
2021-03-26 11:40:00,36.79,36.9,36.79,36.87,27335.0,32.2146,32.3109,32.2146,32.2846,27335.0
2021-03-26 11:50:00,36.84,36.84,36.75,36.81,16118.0,32.2584,32.2584,32.1796,32.2321,16118.0
2021-03-26 12:00:00,36.81,36.83,36.66,36.71,18071.0,32.2321,32.2496,32.1008,32.1445,18071.0
2021-03-26 12:10:00,36.71,36.75,36.68,36.71,11231.0,32.1445,32.1796,32.1183,32.1445,11231.0
2021-03-26 12:20:00,36.7,36.76,36.69,36.75,11436.0,32.1358,32.1883,32.127,32.1796,11436.0
2021-03-26 12:30:00,36.75,36.83,36.73,36.82,21295.0,32.1796,32.2496,32.1621,32.2409,21295.0
2021-03-26 12:40:00,36.82,36.91,36.81,36.85,18336.0,32.2409,32.3197,32.2321,32.2671,18336.0
2021-03-26 12:50:00,36.84,36.85,36.7,36.7,16361.0,32.2584,32.2671,32.1358,32.1358,16361.0
2021-03-26 13:00:00,36.72,36.73,36.61,36.61,17553.0,32.1533,32.1621,32.057,32.057,17553.0
2021-03-26 13:10:00,36.61,36.64,36.57,36.6,19051.0,32.057,32.0833,32.022,32.0482,19051.0
2021-03-26 13:20:00,36.58,36.71,36.57,36.7,19462.0,32.0307,32.1445,32.022,32.1358,19462.0
2021-03-26 13:30:00,36.7,36.71,36.64,36.68,18626.0,32.1358,32.1445,32.0833,32.1183,18626.0
2021-03-26 13:40:00,36.67,36.7,36.59,36.67,24442.0,32.1095,32.1358,32.0395,32.1095,24442.0
2021-03-26 13:50:00,36.66,36.79,36.66,36.73,57702.0,32.1008,32.2146,32.1008,32.1621,57702.0
2021-03-26 14:00:00,36.75,36.83,36.73,36.73,27061.0,32.1796,32.2496,32.1621,32.1621,27061.0
2021-03-26 14:10:00,36.73,36.8,36.68,36.77,23196.0,32.1621,32.2234,32.1183,32.1971,23196.0
2021-03-26 14:20:00,36.75,36.92,36.75,36.9,47386.0,32.1796,32.3284,32.1796,32.3109,47386.0
2021-03-26 14:30:00,36.9,37.02,36.88,36.96,26356.0,32.3109,32.416,32.2934,32.3635,26356.0
2021-03-26 14:40:00,36.97,36.98,36.78,36.81,20043.0,32.3722,32.381,32.2058,32.2321,20043.0
2021-03-26 14:50:00,36.81,37.15,36.81,37.14,40927.0,32.2321,32.5298,32.2321,32.5211,40927.0
2021-03-26 15:00:00,37.15,37.19,37.05,37.05,44587.0,32.5298,32.5649,32.4423,32.4423,44587.0
2021-03-26 15:10:00,37.06,37.22,37.04,37.22,40897.0,32.451,32.5911,32.4335,32.5911,40897.0
2021-03-26 15:20:00,37.22,37.23,37.09,37.21,33908.0,32.5911,32.5999,32.4773,32.5824,33908.0
2021-03-26 15:30:00,37.21,37.29,37.18,37.2,71403.0,32.5824,32.6524,32.5561,32.5736,71403.0
2021-03-26 15:40:00,37.21,37.24,37.11,37.21,137917.0,32.5824,32.6086,32.4948,32.5824,137917.0
2021-03-26 15:50:00,37.21,37.45,37.19,37.4,183802.0,32.5824,32.7925,32.5649,32.7487,183802.0
2021-03-29 09:30:00,37.08,37.36,36.9,36.98,103872.0,32.4685,32.7137,32.3109,32.381,103872.0
2021-03-29 09:40:00,36.99,37.29,36.95,37.22,20278.0,32.3897,32.6524,32.3547,32.5911,20278.0
2021-03-29 09:50:00,37.21,37.34,37.15,37.3,40849.0,32.5824,32.6962,32.5298,32.6612,40849.0
2021-03-29 10:00:00,37.29,37.43,37.23,37.35,48438.0,32.6524,32.775,32.5999,32.705,48438.0
2021-03-29 10:10:00,37.34,37.37,37.18,37.23,22091.0,32.6962,32.7225,32.5561,32.5999,22091.0
2021-03-29 10:20:00,37.23,37.45,37.16,37.43,31272.0,32.5999,32.7925,32.5386,32.775,31272.0
2021-03-29 10:30:00,37.43,37.62,37.39,37.59,49244.0,32.775,32.9414,32.74,32.9151,49244.0
2021-03-29 10:40:00,37.57,37.59,37.24,37.29,40776.0,32.8976,32.9151,32.6086,32.6524,40776.0
2021-03-29 10:50:00,37.3,37.4,37.21,37.37,42717.0,32.6612,32.7487,32.5824,32.7225,42717.0
2021-03-29 11:00:00,37.35,37.42,37.24,37.3,22282.0,32.705,32.7662,32.6086,32.6612,22282.0
2021-03-29 11:10:00,37.31,37.38,37.23,37.34,18476.0,32.6699,32.7312,32.5999,32.6962,18476.0
2021-03-29 11:20:00,37.33,37.54,37.32,37.52,17154.0,32.6874,32.8713,32.6787,32.8538,17154.0
2021-03-29 11:30:00,37.5,37.52,37.34,37.38,24278.0,32.8363,32.8538,32.6962,32.7312,24278.0
2021-03-29 11:40:00,37.37,37.41,37.32,37.33,18848.0,32.7225,32.7575,32.6787,32.6874,18848.0
2021-03-29 11:50:00,37.34,37.44,37.32,37.44,22711.0,32.6962,32.7838,32.6787,32.7838,22711.0
2021-03-29 12:00:00,37.44,37.63,37.44,37.51,41276.0,32.7838,32.9501,32.7838,32.8451,41276.0
2021-03-29 12:10:00,37.51,37.57,37.46,37.53,23859.0,32.8451,32.8976,32.8013,32.8626,23859.0
2021-03-29 12:20:00,37.51,37.63,37.51,37.63,17457.0,32.8451,32.9501,32.8451,32.9501,17457.0
2021-03-29 12:30:00,37.63,37.81,37.63,37.69,32740.0,32.9501,33.1077,32.9501,33.0027,32740.0
2021-03-29 12:40:00,37.69,37.82,37.69,37.73,27828.0,33.0027,33.1165,33.0027,33.0377,27828.0
2021-03-29 12:50:00,37.72,37.76,37.67,37.76,33387.0,33.0289,33.064,32.9852,33.064,33387.0
2021-03-29 13:00:00,37.73,37.86,37.71,37.81,32132.0,33.0377,33.1515,33.0202,33.1077,32132.0
2021-03-29 13:10:00,37.81,37.86,37.74,37.81,22259.0,33.1077,33.1515,33.0464,33.1077,22259.0
2021-03-29 13:20:00,37.82,37.89,37.8,37.84,19751.0,33.1165,33.1778,33.099,33.134,19751.0
2021-03-29 13:30:00,37.83,38.01,37.81,37.89,33340.0,33.1253,33.2829,33.1077,33.1778,33340.0
2021-03-29 13:40:00,37.9,37.97,37.86,37.92,22645.0,33.1866,33.2478,33.1515,33.2041,22645.0
2021-03-29 13:50:00,37.92,37.98,37.86,37.88,24531.0,33.2041,33.2566,33.1515,33.169,24531.0
2021-03-29 14:00:00,37.89,37.98,37.84,37.97,22302.0,33.1778,33.2566,33.134,33.2478,22302.0
2021-03-29 14:10:00,37.96,38.01,37.91,38.01,25926.0,33.2391,33.2829,33.1953,33.2829,25926.0
2021-03-29 14:20:00,38.01,38.04,37.98,38.04,29407.0,33.2829,33.3091,33.2566,33.3091,29407.0
2021-03-29 14:30:00,38.05,38.07,37.99,38.02,23871.0,33.3179,33.3354,33.2654,33.2916,23871.0
2021-03-29 14:40:00,38.01,38.09,38.0,38.05,36590.0,33.2829,33.3529,33.2741,33.3179,36590.0
2021-03-29 14:50:00,38.04,38.07,37.93,37.98,53277.0,33.3091,33.3354,33.2128,33.2566,53277.0
2021-03-29 15:00:00,37.97,38.04,37.97,38.01,48515.0,33.2478,33.3091,33.2478,33.2829,48515.0
2021-03-29 15:10:00,38.01,38.1,37.97,38.09,30604.0,33.2829,33.3617,33.2478,33.3529,30604.0
2021-03-29 15:20:00,38.1,38.11,38.03,38.04,47433.0,33.3617,33.3704,33.3004,33.3091,47433.0
2021-03-29 15:30:00,38.03,38.05,37.88,37.91,92902.0,33.3004,33.3179,33.169,33.1953,92902.0
2021-03-29 15:40:00,37.92,38.07,37.9,37.98,105968.0,33.2041,33.3354,33.1866,33.2566,105968.0
2021-03-29 15:50:00,37.99,37.99,37.83,37.84,210916.0,33.2654,33.2654,33.1253,33.134,210916.0
2021-03-30 09:30:00,37.54,37.66,37.17,37.17,49674.0,32.8713,32.9764,32.5473,32.5473,49674.0
2021-03-30 09:40:00,37.17,37.39,37.14,37.16,56627.0,32.5473,32.74,32.5211,32.5386,56627.0
2021-03-30 09:50:00,37.18,37.26,37.07,37.07,76649.0,32.5561,32.6261,32.4598,32.4598,76649.0
2021-03-30 10:00:00,37.07,37.3,37.07,37.24,114838.0,32.4598,32.6612,32.4598,32.6086,114838.0
2021-03-30 10:10:00,37.23,37.63,37.21,37.6,52326.0,32.5999,32.9501,32.5824,32.9239,52326.0
2021-03-30 10:20:00,37.61,37.73,37.55,37.73,33787.0,32.9326,33.0377,32.8801,33.0377,33787.0
2021-03-30 10:30:00,37.75,37.93,37.7,37.88,42675.0,33.0552,33.2128,33.0114,33.169,42675.0
2021-03-30 10:40:00,37.88,37.95,37.83,37.95,43663.0,33.169,33.2303,33.1253,33.2303,43663.0
2021-03-30 10:50:00,37.95,38.02,37.89,37.92,38890.0,33.2303,33.2916,33.1778,33.2041,38890.0
2021-03-30 11:00:00,37.93,38.03,37.91,37.99,66200.0,33.2128,33.3004,33.1953,33.2654,66200.0
2021-03-30 11:10:00,37.98,38.01,37.71,37.72,69877.0,33.2566,33.2829,33.0202,33.0289,69877.0
2021-03-30 11:20:00,37.72,37.84,37.67,37.69,71067.0,33.0289,33.134,32.9852,33.0027,71067.0
2021-03-30 11:30:00,37.69,37.75,37.64,37.7,56875.0,33.0027,33.0552,32.9589,33.0114,56875.0
2021-03-30 11:40:00,37.7,37.7,37.55,37.56,30776.0,33.0114,33.0114,32.8801,32.8888,30776.0
2021-03-30 11:50:00,37.56,37.56,37.41,37.41,32829.0,32.8888,32.8888,32.7575,32.7575,32829.0
2021-03-30 12:00:00,37.41,37.42,37.26,37.3,36473.0,32.7575,32.7662,32.6261,32.6612,36473.0
2021-03-30 12:10:00,37.3,37.52,37.24,37.39,57598.0,32.6612,32.8538,32.6086,32.74,57598.0
2021-03-30 12:20:00,37.38,37.41,37.33,37.4,38758.0,32.7312,32.7575,32.6874,32.7487,38758.0
2021-03-30 12:30:00,37.4,37.53,37.39,37.53,36793.0,32.7487,32.8626,32.74,32.8626,36793.0
2021-03-30 12:40:00,37.51,37.6,37.47,37.48,27484.0,32.8451,32.9239,32.81,32.8188,27484.0
2021-03-30 12:50:00,37.48,37.54,37.44,37.44,39944.0,32.8188,32.8713,32.7838,32.7838,39944.0
2021-03-30 13:00:00,37.44,37.44,37.16,37.2,68098.0,32.7838,32.7838,32.5386,32.5736,68098.0
2021-03-30 13:10:00,37.2,37.28,37.06,37.22,130432.0,32.5736,32.6437,32.451,32.5911,130432.0
2021-03-30 13:20:00,37.23,37.51,37.12,37.2,72562.0,32.5999,32.8451,32.5036,32.5736,72562.0
2021-03-30 13:30:00,37.19,37.26,37.14,37.22,107455.0,32.5649,32.6261,32.5211,32.5911,107455.0
2021-03-30 13:40:00,37.23,37.23,37.09,37.11,32694.0,32.5999,32.5999,32.4773,32.4948,32694.0
2021-03-30 13:50:00,37.11,37.19,37.04,37.11,98779.0,32.4948,32.5649,32.4335,32.4948,98779.0
2021-03-30 14:00:00,37.11,37.12,36.92,36.95,65603.0,32.4948,32.5036,32.3284,32.3547,65603.0
2021-03-30 14:10:00,36.95,36.96,36.87,36.95,76642.0,32.3547,32.3635,32.2846,32.3547,76642.0
2021-03-30 14:20:00,36.95,37.03,36.84,36.85,138586.0,32.3547,32.4247,32.2584,32.2671,138586.0
2021-03-30 14:30:00,36.85,36.9,36.75,36.87,75118.0,32.2671,32.3109,32.1796,32.2846,75118.0
2021-03-30 14:40:00,36.85,37.01,36.83,36.98,53824.0,32.2671,32.4072,32.2496,32.381,53824.0
2021-03-30 14:50:00,36.99,37.12,36.97,37.08,48046.0,32.3897,32.5036,32.3722,32.4685,48046.0
2021-03-30 15:00:00,37.07,37.15,37.05,37.12,50207.0,32.4598,32.5298,32.4423,32.5036,50207.0
2021-03-30 15:10:00,37.12,37.12,36.98,36.98,52171.0,32.5036,32.5036,32.381,32.381,52171.0
2021-03-30 15:20:00,36.98,37.13,36.97,37.08,78800.0,32.381,32.5123,32.3722,32.4685,78800.0
2021-03-30 15:30:00,37.08,37.13,36.98,36.99,89384.0,32.4685,32.5123,32.381,32.3897,89384.0
2021-03-30 15:40:00,36.98,37.07,36.97,37.04,104826.0,32.381,32.4598,32.3722,32.4335,104826.0
2021-03-30 15:50:00,37.04,37.13,36.98,37.1,319893.0,32.4335,32.5123,32.381,32.486,319893.0
2021-03-31 09:30:00,37.33,37.7,37.09,37.64,56575.0,32.6874,33.0114,32.4773,32.9589,56575.0
2021-03-31 09:40:00,37.66,37.75,37.54,37.65,29871.0,32.9764,33.0552,32.8713,32.9676,29871.0
2021-03-31 09:50:00,37.64,37.77,37.5,37.52,29134.0,32.9589,33.0727,32.8363,32.8538,29134.0
2021-03-31 10:00:00,37.51,37.55,37.31,37.33,35344.0,32.8451,32.8801,32.6699,32.6874,35344.0
2021-03-31 10:10:00,37.33,37.46,37.28,37.42,44094.0,32.6874,32.8013,32.6437,32.7662,44094.0
2021-03-31 10:20:00,37.4,37.44,37.29,37.32,46327.0,32.7487,32.7838,32.6524,32.6787,46327.0
2021-03-31 10:30:00,37.32,37.48,37.27,37.47,34520.0,32.6787,32.8188,32.6349,32.81,34520.0
2021-03-31 10:40:00,37.47,37.55,37.47,37.52,24067.0,32.81,32.8801,32.81,32.8538,24067.0
2021-03-31 10:50:00,37.51,37.52,37.33,37.43,28541.0,32.8451,32.8538,32.6874,32.775,28541.0
2021-03-31 11:00:00,37.44,37.46,37.33,37.41,13024.0,32.7838,32.8013,32.6874,32.7575,13024.0
2021-03-31 11:10:00,37.43,37.46,37.35,37.43,34839.0,32.775,32.8013,32.705,32.775,34839.0
2021-03-31 11:20:00,37.42,37.42,37.28,37.33,64316.0,32.7662,32.7662,32.6437,32.6874,64316.0
2021-03-31 11:30:00,37.33,37.33,37.18,37.31,59280.0,32.6874,32.6874,32.5561,32.6699,59280.0
2021-03-31 11:40:00,37.31,37.39,37.27,37.35,23825.0,32.6699,32.74,32.6349,32.705,23825.0
2021-03-31 11:50:00,37.36,37.41,37.33,37.36,17097.0,32.7137,32.7575,32.6874,32.7137,17097.0
2021-03-31 12:00:00,37.35,37.37,37.26,37.26,18698.0,32.705,32.7225,32.6261,32.6261,18698.0
2021-03-31 12:10:00,37.26,37.26,37.2,37.24,22901.0,32.6261,32.6261,32.5736,32.6086,22901.0
2021-03-31 12:20:00,37.24,37.25,37.12,37.15,36142.0,32.6086,32.6174,32.5036,32.5298,36142.0
2021-03-31 12:30:00,37.15,37.23,37.12,37.15,28050.0,32.5298,32.5999,32.5036,32.5298,28050.0
2021-03-31 12:40:00,37.15,37.21,37.11,37.2,30430.0,32.5298,32.5824,32.4948,32.5736,30430.0
2021-03-31 12:50:00,37.21,37.25,37.19,37.23,55124.0,32.5824,32.6174,32.5649,32.5999,55124.0
2021-03-31 13:00:00,37.23,37.24,37.19,37.2,28879.0,32.5999,32.6086,32.5649,32.5736,28879.0
2021-03-31 13:10:00,37.21,37.25,37.19,37.23,97602.0,32.5824,32.6174,32.5649,32.5999,97602.0
2021-03-31 13:20:00,37.23,37.25,37.16,37.23,25486.0,32.5999,32.6174,32.5386,32.5999,25486.0
2021-03-31 13:30:00,37.23,37.23,37.03,37.07,31712.0,32.5999,32.5999,32.4247,32.4598,31712.0
2021-03-31 13:40:00,37.08,37.18,37.07,37.17,28303.0,32.4685,32.5561,32.4598,32.5473,28303.0
2021-03-31 13:50:00,37.18,37.22,37.13,37.13,20373.0,32.5561,32.5911,32.5123,32.5123,20373.0
2021-03-31 14:00:00,37.11,37.15,37.08,37.15,22350.0,32.4948,32.5298,32.4685,32.5298,22350.0
2021-03-31 14:10:00,37.15,37.27,37.13,37.25,46757.0,32.5298,32.6349,32.5123,32.6174,46757.0
2021-03-31 14:20:00,37.25,37.27,37.2,37.26,78806.0,32.6174,32.6349,32.5736,32.6261,78806.0
2021-03-31 14:30:00,37.26,37.4,37.25,37.34,100869.0,32.6261,32.7487,32.6174,32.6962,100869.0
2021-03-31 14:40:00,37.32,37.53,37.1,37.53,241023.0,32.6787,32.8626,32.486,32.8626,241023.0
2021-03-31 14:50:00,37.53,37.66,37.52,37.6,57455.0,32.8626,32.9764,32.8538,32.9239,57455.0
2021-03-31 15:00:00,37.6,37.63,37.46,37.49,44163.0,32.9239,32.9501,32.8013,32.8275,44163.0
2021-03-31 15:10:00,37.49,37.54,37.4,37.48,49947.0,32.8275,32.8713,32.7487,32.8188,49947.0
2021-03-31 15:20:00,37.49,37.56,37.44,37.47,46388.0,32.8275,32.8888,32.7838,32.81,46388.0
2021-03-31 15:30:00,37.46,37.63,37.46,37.58,68848.0,32.8013,32.9501,32.8013,32.9063,68848.0
2021-03-31 15:40:00,37.59,37.75,37.58,37.73,131877.0,32.9151,33.0552,32.9063,33.0377,131877.0
2021-03-31 15:50:00,37.74,37.85,37.73,37.74,380779.0,33.0464,33.1428,33.0377,33.0464,380779.0
2021-04-01 09:30:00,37.72,37.76,37.01,37.2,171688.0,33.0289,33.064,32.4072,32.5736,171688.0
2021-04-01 09:40:00,37.21,37.3,37.15,37.23,67348.0,32.5824,32.6612,32.5298,32.5999,67348.0
2021-04-01 09:50:00,37.22,37.23,37.09,37.12,64886.0,32.5911,32.5999,32.4773,32.5036,64886.0
2021-04-01 10:00:00,37.13,37.23,37.07,37.08,52083.0,32.5123,32.5999,32.4598,32.4685,52083.0
2021-04-01 10:10:00,37.07,37.3,37.07,37.19,62213.0,32.4598,32.6612,32.4598,32.5649,62213.0
2021-04-01 10:20:00,37.19,37.25,37.13,37.16,46375.0,32.5649,32.6174,32.5123,32.5386,46375.0
2021-04-01 10:30:00,37.17,37.24,37.13,37.19,38414.0,32.5473,32.6086,32.5123,32.5649,38414.0
2021-04-01 10:40:00,37.19,37.24,37.14,37.15,41930.0,32.5649,32.6086,32.5211,32.5298,41930.0
2021-04-01 10:50:00,37.14,37.25,37.14,37.22,33058.0,32.5211,32.6174,32.5211,32.5911,33058.0
2021-04-01 11:00:00,37.23,37.32,37.22,37.26,22363.0,32.5999,32.6787,32.5911,32.6261,22363.0
2021-04-01 11:10:00,37.25,37.27,37.15,37.18,36502.0,32.6174,32.6349,32.5298,32.5561,36502.0
2021-04-01 11:20:00,37.18,37.25,37.16,37.18,17173.0,32.5561,32.6174,32.5386,32.5561,17173.0
2021-04-01 11:30:00,37.18,37.2,37.15,37.17,20808.0,32.5561,32.5736,32.5298,32.5473,20808.0
2021-04-01 11:40:00,37.17,37.23,37.14,37.21,27998.0,32.5473,32.5999,32.5211,32.5824,27998.0
2021-04-01 11:50:00,37.22,37.24,37.2,37.2,17236.0,32.5911,32.6086,32.5736,32.5736,17236.0
2021-04-01 12:00:00,37.2,37.23,37.15,37.22,27684.0,32.5736,32.5999,32.5298,32.5911,27684.0
2021-04-01 12:10:00,37.23,37.24,37.14,37.2,20982.0,32.5999,32.6086,32.5211,32.5736,20982.0
2021-04-01 12:20:00,37.2,37.35,37.19,37.33,29284.0,32.5736,32.705,32.5649,32.6874,29284.0
2021-04-01 12:30:00,37.33,37.33,37.2,37.2,25232.0,32.6874,32.6874,32.5736,32.5736,25232.0
2021-04-01 12:40:00,37.2,37.21,37.15,37.19,24402.0,32.5736,32.5824,32.5298,32.5649,24402.0
2021-04-01 12:50:00,37.19,37.29,37.17,37.28,24452.0,32.5649,32.6524,32.5473,32.6437,24452.0
2021-04-01 13:00:00,37.28,37.32,37.26,37.27,24696.0,32.6437,32.6787,32.6261,32.6349,24696.0
2021-04-01 13:10:00,37.26,37.26,37.13,37.14,48961.0,32.6261,32.6261,32.5123,32.5211,48961.0
2021-04-01 13:20:00,37.14,37.21,37.14,37.2,17161.0,32.5211,32.5824,32.5211,32.5736,17161.0
2021-04-01 13:30:00,37.2,37.28,37.19,37.25,18333.0,32.5736,32.6437,32.5649,32.6174,18333.0
2021-04-01 13:40:00,37.24,37.26,37.21,37.21,11971.0,32.6086,32.6261,32.5824,32.5824,11971.0
2021-04-01 13:50:00,37.22,37.22,37.13,37.13,19286.0,32.5911,32.5911,32.5123,32.5123,19286.0
2021-04-01 14:00:00,37.13,37.16,37.1,37.16,30490.0,32.5123,32.5386,32.486,32.5386,30490.0
2021-04-01 14:10:00,37.15,37.2,37.13,37.16,20300.0,32.5298,32.5736,32.5123,32.5386,20300.0
2021-04-01 14:20:00,37.16,37.17,37.1,37.11,14781.0,32.5386,32.5473,32.486,32.4948,14781.0
2021-04-01 14:30:00,37.11,37.12,37.08,37.09,23797.0,32.4948,32.5036,32.4685,32.4773,23797.0
2021-04-01 14:40:00,37.09,37.1,37.02,37.02,29734.0,32.4773,32.486,32.416,32.416,29734.0
2021-04-01 14:50:00,37.02,37.2,37.01,37.2,42822.0,32.416,32.5736,32.4072,32.5736,42822.0
2021-04-01 15:00:00,37.19,37.27,37.11,37.18,60192.0,32.5649,32.6349,32.4948,32.5561,60192.0
2021-04-01 15:10:00,37.18,37.18,37.08,37.08,23790.0,32.5561,32.5561,32.4685,32.4685,23790.0
2021-04-01 15:20:00,37.08,37.13,37.06,37.09,33398.0,32.4685,32.5123,32.451,32.4773,33398.0
2021-04-01 15:30:00,37.1,37.24,37.1,37.2,52561.0,32.486,32.6086,32.486,32.5736,52561.0
2021-04-01 15:40:00,37.2,37.32,37.2,37.29,51945.0,32.5736,32.6787,32.5736,32.6524,51945.0
2021-04-01 15:50:00,37.29,37.48,37.27,37.47,206820.0,32.6524,32.8188,32.6349,32.81,206820.0
2021-04-05 09:30:00,37.8,38.18,37.62,38.14,86576.0,33.099,33.4317,32.9414,33.3967,86576.0
2021-04-05 09:40:00,38.11,38.12,37.83,37.83,51507.0,33.3704,33.3792,33.1253,33.1253,51507.0
2021-04-05 09:50:00,37.84,38.07,37.78,38.05,42943.0,33.134,33.3354,33.0815,33.3179,42943.0
2021-04-05 10:00:00,38.05,38.05,37.86,37.88,24740.0,33.3179,33.3179,33.1515,33.169,24740.0
2021-04-05 10:10:00,37.89,38.05,37.83,38.01,61746.0,33.1778,33.3179,33.1253,33.2829,61746.0
2021-04-05 10:20:00,38.03,38.06,37.96,38.01,24393.0,33.3004,33.3267,33.2391,33.2829,24393.0
2021-04-05 10:30:00,38.02,38.05,37.95,37.96,32937.0,33.2916,33.3179,33.2303,33.2391,32937.0
2021-04-05 10:40:00,37.96,38.0,37.83,37.91,22986.0,33.2391,33.2741,33.1253,33.1953,22986.0
2021-04-05 10:50:00,37.93,37.97,37.88,37.96,69400.0,33.2128,33.2478,33.169,33.2391,69400.0
2021-04-05 11:00:00,37.96,37.96,37.89,37.9,28870.0,33.2391,33.2391,33.1778,33.1866,28870.0
2021-04-05 11:10:00,37.9,37.98,37.89,37.91,21742.0,33.1866,33.2566,33.1778,33.1953,21742.0
2021-04-05 11:20:00,37.92,37.98,37.87,37.97,27653.0,33.2041,33.2566,33.1603,33.2478,27653.0
2021-04-05 11:30:00,37.97,38.04,37.91,37.94,35207.0,33.2478,33.3091,33.1953,33.2216,35207.0
2021-04-05 11:40:00,37.94,37.98,37.89,37.95,22182.0,33.2216,33.2566,33.1778,33.2303,22182.0
2021-04-05 11:50:00,37.96,37.98,37.86,37.9,44927.0,33.2391,33.2566,33.1515,33.1866,44927.0
2021-04-05 12:00:00,37.91,37.94,37.88,37.92,19313.0,33.1953,33.2216,33.169,33.2041,19313.0
2021-04-05 12:10:00,37.92,37.96,37.85,37.87,21048.0,33.2041,33.2391,33.1428,33.1603,21048.0
2021-04-05 12:20:00,37.89,37.95,37.88,37.93,20222.0,33.1778,33.2303,33.169,33.2128,20222.0
2021-04-05 12:30:00,37.94,38.07,37.92,38.07,17070.0,33.2216,33.3354,33.2041,33.3354,17070.0
2021-04-05 12:40:00,38.06,38.07,37.99,38.02,13265.0,33.3267,33.3354,33.2654,33.2916,13265.0
2021-04-05 12:50:00,38.02,38.03,37.91,37.93,16019.0,33.2916,33.3004,33.1953,33.2128,16019.0
2021-04-05 13:00:00,37.94,37.97,37.9,37.9,32333.0,33.2216,33.2478,33.1866,33.1866,32333.0
2021-04-05 13:10:00,37.91,37.92,37.75,37.83,38933.0,33.1953,33.2041,33.0552,33.1253,38933.0
2021-04-05 13:20:00,37.83,37.9,37.83,37.87,21966.0,33.1253,33.1866,33.1253,33.1603,21966.0
2021-04-05 13:30:00,37.86,37.89,37.83,37.85,16574.0,33.1515,33.1778,33.1253,33.1428,16574.0
2021-04-05 13:40:00,37.84,37.86,37.82,37.83,41509.0,33.134,33.1515,33.1165,33.1253,41509.0
2021-04-05 13:50:00,37.83,37.89,37.83,37.85,22077.0,33.1253,33.1778,33.1253,33.1428,22077.0
2021-04-05 14:00:00,37.85,37.88,37.84,37.84,18940.0,33.1428,33.169,33.134,33.134,18940.0
2021-04-05 14:10:00,37.83,37.88,37.83,37.85,19908.0,33.1253,33.169,33.1253,33.1428,19908.0
2021-04-05 14:20:00,37.86,37.86,37.71,37.8,29263.0,33.1515,33.1515,33.0202,33.099,29263.0
2021-04-05 14:30:00,37.81,37.85,37.78,37.83,32689.0,33.1077,33.1428,33.0815,33.1253,32689.0
2021-04-05 14:40:00,37.83,37.86,37.77,37.82,33030.0,33.1253,33.1515,33.0727,33.1165,33030.0
2021-04-05 14:50:00,37.82,37.83,37.77,37.78,19254.0,33.1165,33.1253,33.0727,33.0815,19254.0
2021-04-05 15:00:00,37.78,37.83,37.74,37.83,33044.0,33.0815,33.1253,33.0464,33.1253,33044.0
2021-04-05 15:10:00,37.82,37.87,37.81,37.84,28276.0,33.1165,33.1603,33.1077,33.134,28276.0
2021-04-05 15:20:00,37.85,37.88,37.75,37.77,31684.0,33.1428,33.169,33.0552,33.0727,31684.0
2021-04-05 15:30:00,37.77,37.78,37.63,37.66,51354.0,33.0727,33.0815,32.9501,32.9764,51354.0
2021-04-05 15:40:00,37.66,37.66,37.52,37.6,72577.0,32.9764,32.9764,32.8538,32.9239,72577.0
2021-04-05 15:50:00,37.58,37.59,37.5,37.53,172748.0,32.9063,32.9151,32.8363,32.8626,172748.0
2021-04-06 09:30:00,37.77,37.82,37.56,37.69,93418.0,33.0727,33.1165,32.8888,33.0027,93418.0
2021-04-06 09:40:00,37.7,37.7,37.48,37.67,34616.0,33.0114,33.0114,32.8188,32.9852,34616.0
2021-04-06 09:50:00,37.69,37.78,37.61,37.74,22393.0,33.0027,33.0815,32.9326,33.0464,22393.0
2021-04-06 10:00:00,37.74,37.9,37.74,37.9,30394.0,33.0464,33.1866,33.0464,33.1866,30394.0
2021-04-06 10:10:00,37.91,38.05,37.9,38.02,53942.0,33.1953,33.3179,33.1866,33.2916,53942.0
2021-04-06 10:20:00,38.01,38.05,37.85,37.88,74590.0,33.2829,33.3179,33.1428,33.169,74590.0
2021-04-06 10:30:00,37.88,38.01,37.86,37.98,22913.0,33.169,33.2829,33.1515,33.2566,22913.0
2021-04-06 10:40:00,37.99,38.01,37.9,37.96,36132.0,33.2654,33.2829,33.1866,33.2391,36132.0
2021-04-06 10:50:00,37.97,38.04,37.93,37.93,20467.0,33.2478,33.3091,33.2128,33.2128,20467.0
2021-04-06 11:00:00,37.93,37.98,37.83,37.95,41286.0,33.2128,33.2566,33.1253,33.2303,41286.0
2021-04-06 11:10:00,37.95,38.1,37.58,38.06,107937.0,33.2303,33.3617,32.9063,33.3267,107937.0
2021-04-06 11:20:00,38.07,38.09,38.0,38.07,27411.0,33.3354,33.3529,33.2741,33.3354,27411.0
2021-04-06 11:30:00,38.05,38.07,37.99,38.04,26388.0,33.3179,33.3354,33.2654,33.3091,26388.0
2021-04-06 11:40:00,38.04,38.06,37.98,38.01,30733.0,33.3091,33.3267,33.2566,33.2829,30733.0
2021-04-06 11:50:00,37.99,38.25,37.99,38.08,50618.0,33.2654,33.493,33.2654,33.3442,50618.0
2021-04-06 12:00:00,38.09,38.12,38.04,38.05,16894.0,33.3529,33.3792,33.3091,33.3179,16894.0
2021-04-06 12:10:00,38.07,38.07,37.99,38.03,15394.0,33.3354,33.3354,33.2654,33.3004,15394.0
2021-04-06 12:20:00,38.02,38.19,38.02,38.14,15252.0,33.2916,33.4405,33.2916,33.3967,15252.0
2021-04-06 12:30:00,38.15,38.22,38.13,38.16,18614.0,33.4055,33.4668,33.3879,33.4142,18614.0
2021-04-06 12:40:00,38.19,38.3,38.15,38.17,35214.0,33.4405,33.5368,33.4055,33.423,35214.0
2021-04-06 12:50:00,38.19,38.31,38.18,38.27,21944.0,33.4405,33.5456,33.4317,33.5105,21944.0
2021-04-06 13:00:00,38.26,38.37,38.23,38.36,21903.0,33.5018,33.5981,33.4755,33.5893,21903.0
2021-04-06 13:10:00,38.35,38.37,38.27,38.33,21271.0,33.5806,33.5981,33.5105,33.5631,21271.0
2021-04-06 13:20:00,38.33,38.36,38.25,38.34,23446.0,33.5631,33.5893,33.493,33.5718,23446.0
2021-04-06 13:30:00,38.34,38.34,38.26,38.32,16000.0,33.5718,33.5718,33.5018,33.5543,16000.0
2021-04-06 13:40:00,38.34,38.4,38.31,38.36,15590.0,33.5718,33.6244,33.5456,33.5893,15590.0
2021-04-06 13:50:00,38.36,38.4,38.35,38.37,15602.0,33.5893,33.6244,33.5806,33.5981,15602.0
2021-04-06 14:00:00,38.38,38.43,38.36,38.39,16358.0,33.6069,33.6506,33.5893,33.6156,16358.0
2021-04-06 14:10:00,38.39,38.44,38.33,38.4,31789.0,33.6156,33.6594,33.5631,33.6244,31789.0
2021-04-06 14:20:00,38.42,38.46,38.4,38.44,17484.0,33.6419,33.6769,33.6244,33.6594,17484.0
2021-04-06 14:30:00,38.44,38.52,38.42,38.47,37544.0,33.6594,33.7294,33.6419,33.6857,37544.0
2021-04-06 14:40:00,38.45,38.5,38.42,38.48,16637.0,33.6682,33.7119,33.6419,33.6944,16637.0
2021-04-06 14:50:00,38.49,38.49,38.35,38.36,35992.0,33.7032,33.7032,33.5806,33.5893,35992.0
2021-04-06 15:00:00,38.34,38.38,38.23,38.32,25773.0,33.5718,33.6069,33.4755,33.5543,25773.0
2021-04-06 15:10:00,38.32,38.35,38.22,38.3,29560.0,33.5543,33.5806,33.4668,33.5368,29560.0
2021-04-06 15:20:00,38.3,38.39,38.29,38.39,36775.0,33.5368,33.6156,33.528,33.6156,36775.0
2021-04-06 15:30:00,38.38,38.42,38.33,38.39,46553.0,33.6069,33.6419,33.5631,33.6156,46553.0
2021-04-06 15:40:00,38.39,38.42,38.34,38.38,45190.0,33.6156,33.6419,33.5718,33.6069,45190.0
2021-04-06 15:50:00,38.39,38.48,38.31,38.38,235338.0,33.6156,33.6944,33.5456,33.6069,235338.0
2021-04-07 09:30:00,38.29,38.44,37.95,38.12,36546.0,33.528,33.6594,33.2303,33.3792,36546.0
2021-04-07 09:40:00,38.06,38.06,37.89,37.95,12063.0,33.3267,33.3267,33.1778,33.2303,12063.0
2021-04-07 09:50:00,37.94,38.03,37.92,38.03,17510.0,33.2216,33.3004,33.2041,33.3004,17510.0
2021-04-07 10:00:00,38.01,38.2,38.01,38.18,33561.0,33.2829,33.4492,33.2829,33.4317,33561.0
2021-04-07 10:10:00,38.12,38.15,38.04,38.1,19730.0,33.3792,33.4055,33.3091,33.3617,19730.0
2021-04-07 10:20:00,38.1,38.24,38.09,38.24,21652.0,33.3617,33.4843,33.3529,33.4843,21652.0
2021-04-07 10:30:00,38.26,38.3,38.13,38.29,62903.0,33.5018,33.5368,33.3879,33.528,62903.0
2021-04-07 10:40:00,38.3,38.33,38.12,38.3,26353.0,33.5368,33.5631,33.3792,33.5368,26353.0
2021-04-07 10:50:00,38.3,38.39,38.28,38.35,36501.0,33.5368,33.6156,33.5193,33.5806,36501.0
2021-04-07 11:00:00,38.34,38.35,38.24,38.24,28052.0,33.5718,33.5806,33.4843,33.4843,28052.0
2021-04-07 11:10:00,38.25,38.27,38.12,38.16,20504.0,33.493,33.5105,33.3792,33.4142,20504.0
2021-04-07 11:20:00,38.15,38.25,38.14,38.23,25368.0,33.4055,33.493,33.3967,33.4755,25368.0
2021-04-07 11:30:00,38.23,38.28,38.17,38.19,24235.0,33.4755,33.5193,33.423,33.4405,24235.0
2021-04-07 11:40:00,38.19,38.2,38.06,38.06,21166.0,33.4405,33.4492,33.3267,33.3267,21166.0
2021-04-07 11:50:00,38.06,38.16,38.05,38.12,20391.0,33.3267,33.4142,33.3179,33.3792,20391.0
2021-04-07 12:00:00,38.11,38.17,38.09,38.17,21852.0,33.3704,33.423,33.3529,33.423,21852.0
2021-04-07 12:10:00,38.16,38.17,38.1,38.16,22939.0,33.4142,33.423,33.3617,33.4142,22939.0
2021-04-07 12:20:00,38.17,38.18,38.11,38.15,35818.0,33.423,33.4317,33.3704,33.4055,35818.0
2021-04-07 12:30:00,38.14,38.27,38.14,38.27,35947.0,33.3967,33.5105,33.3967,33.5105,35947.0
2021-04-07 12:40:00,38.26,38.42,38.26,38.4,35794.0,33.5018,33.6419,33.5018,33.6244,35794.0
2021-04-07 12:50:00,38.38,38.47,38.34,38.47,48171.0,33.6069,33.6857,33.5718,33.6857,48171.0
2021-04-07 13:00:00,38.47,38.47,38.36,38.43,86053.0,33.6857,33.6857,33.5893,33.6506,86053.0
2021-04-07 13:10:00,38.43,38.72,38.42,38.7,73876.0,33.6506,33.9046,33.6419,33.8871,73876.0
2021-04-07 13:20:00,38.7,38.73,38.62,38.68,64271.0,33.8871,33.9133,33.817,33.8695,64271.0
2021-04-07 13:30:00,38.66,38.68,38.54,38.54,60499.0,33.852,33.8695,33.747,33.747,60499.0
2021-04-07 13:40:00,38.54,38.56,38.43,38.47,40690.0,33.747,33.7645,33.6506,33.6857,40690.0
2021-04-07 13:50:00,38.47,38.47,38.35,38.38,90211.0,33.6857,33.6857,33.5806,33.6069,90211.0
2021-04-07 14:00:00,38.38,38.48,38.37,38.41,46133.0,33.6069,33.6944,33.5981,33.6331,46133.0
2021-04-07 14:10:00,38.41,38.45,38.33,38.44,35785.0,33.6331,33.6682,33.5631,33.6594,35785.0
2021-04-07 14:20:00,38.44,38.44,38.34,38.36,16351.0,33.6594,33.6594,33.5718,33.5893,16351.0
2021-04-07 14:30:00,38.36,38.37,38.32,38.36,18733.0,33.5893,33.5981,33.5543,33.5893,18733.0
2021-04-07 14:40:00,38.38,38.38,38.29,38.36,24784.0,33.6069,33.6069,33.528,33.5893,24784.0
2021-04-07 14:50:00,38.36,38.37,38.27,38.3,17502.0,33.5893,33.5981,33.5105,33.5368,17502.0
2021-04-07 15:00:00,38.3,38.34,38.24,38.24,20917.0,33.5368,33.5718,33.4843,33.4843,20917.0
2021-04-07 15:10:00,38.25,38.25,38.06,38.11,51589.0,33.493,33.493,33.3267,33.3704,51589.0
2021-04-07 15:20:00,38.09,38.1,38.04,38.08,43609.0,33.3529,33.3617,33.3091,33.3442,43609.0
2021-04-07 15:30:00,38.08,38.18,38.06,38.17,56166.0,33.3442,33.4317,33.3267,33.423,56166.0
2021-04-07 15:40:00,38.17,38.24,38.14,38.18,58943.0,33.423,33.4843,33.3967,33.4317,58943.0
2021-04-07 15:50:00,38.19,38.22,38.14,38.15,180944.0,33.4405,33.4668,33.3967,33.4055,180944.0
2021-04-08 09:30:00,38.21,38.45,38.14,38.31,34549.0,33.458,33.6682,33.3967,33.5456,34549.0
2021-04-08 09:40:00,38.3,38.45,38.3,38.37,13035.0,33.5368,33.6682,33.5368,33.5981,13035.0
2021-04-08 09:50:00,38.37,38.41,38.21,38.21,50769.0,33.5981,33.6331,33.458,33.458,50769.0
2021-04-08 10:00:00,38.2,38.31,38.14,38.23,67970.0,33.4492,33.5456,33.3967,33.4755,67970.0
2021-04-08 10:10:00,38.25,38.31,38.23,38.24,23792.0,33.493,33.5456,33.4755,33.4843,23792.0
2021-04-08 10:20:00,38.25,38.31,38.2,38.23,19728.0,33.493,33.5456,33.4492,33.4755,19728.0
2021-04-08 10:30:00,38.23,38.28,38.18,38.24,24723.0,33.4755,33.5193,33.4317,33.4843,24723.0
2021-04-08 10:40:00,38.27,38.41,38.24,38.37,41283.0,33.5105,33.6331,33.4843,33.5981,41283.0
2021-04-08 10:50:00,38.39,38.58,38.35,38.53,24268.0,33.6156,33.782,33.5806,33.7382,24268.0
2021-04-08 11:00:00,38.53,38.53,38.42,38.5,25146.0,33.7382,33.7382,33.6419,33.7119,25146.0
2021-04-08 11:10:00,38.51,38.58,38.5,38.54,29277.0,33.7207,33.782,33.7119,33.747,29277.0
2021-04-08 11:20:00,38.55,38.58,38.51,38.54,16126.0,33.7557,33.782,33.7207,33.747,16126.0
2021-04-08 11:30:00,38.52,38.54,38.41,38.45,18605.0,33.7294,33.747,33.6331,33.6682,18605.0
2021-04-08 11:40:00,38.44,38.45,38.37,38.37,14024.0,33.6594,33.6682,33.5981,33.5981,14024.0
2021-04-08 11:50:00,38.36,38.54,38.36,38.5,40821.0,33.5893,33.747,33.5893,33.7119,40821.0
2021-04-08 12:00:00,38.5,38.61,38.48,38.57,23963.0,33.7119,33.8083,33.6944,33.7732,23963.0
2021-04-08 12:10:00,38.58,38.66,38.57,38.62,25716.0,33.782,33.852,33.7732,33.817,25716.0
2021-04-08 12:20:00,38.62,38.8,38.59,38.77,68353.0,33.817,33.9746,33.7907,33.9484,68353.0
2021-04-08 12:30:00,38.77,38.81,38.71,38.76,40660.0,33.9484,33.9834,33.8958,33.9396,40660.0
2021-04-08 12:40:00,38.76,38.87,38.75,38.86,37677.0,33.9396,34.0359,33.9308,34.0272,37677.0
2021-04-08 12:50:00,38.87,38.87,38.75,38.77,28272.0,34.0359,34.0359,33.9308,33.9484,28272.0
2021-04-08 13:00:00,38.78,38.89,38.78,38.86,33045.0,33.9571,34.0534,33.9571,34.0272,33045.0
2021-04-08 13:10:00,38.87,38.97,38.85,38.94,25231.0,34.0359,34.1235,34.0184,34.0972,25231.0
2021-04-08 13:20:00,38.95,39.0,38.92,38.92,26342.0,34.106,34.1497,34.0797,34.0797,26342.0
2021-04-08 13:30:00,38.93,38.96,38.9,38.96,26077.0,34.0885,34.1147,34.0622,34.1147,26077.0
2021-04-08 13:40:00,38.96,38.98,38.88,38.92,17918.0,34.1147,34.1322,34.0447,34.0797,17918.0
2021-04-08 13:50:00,38.91,38.92,38.73,38.73,38754.0,34.0709,34.0797,33.9133,33.9133,38754.0
2021-04-08 14:00:00,38.73,38.73,38.45,38.48,50878.0,33.9133,33.9133,33.6682,33.6944,50878.0
2021-04-08 14:10:00,38.49,38.52,38.31,38.33,99631.0,33.7032,33.7294,33.5456,33.5631,99631.0
2021-04-08 14:20:00,38.33,38.34,38.12,38.17,84844.0,33.5631,33.5718,33.3792,33.423,84844.0
2021-04-08 14:30:00,38.17,38.45,38.15,38.34,124314.0,33.423,33.6682,33.4055,33.5718,124314.0
2021-04-08 14:40:00,38.35,38.39,38.26,38.29,65950.0,33.5806,33.6156,33.5018,33.528,65950.0
2021-04-08 14:50:00,38.28,38.32,38.17,38.25,92397.0,33.5193,33.5543,33.423,33.493,92397.0
2021-04-08 15:00:00,38.26,38.26,38.1,38.15,81704.0,33.5018,33.5018,33.3617,33.4055,81704.0
2021-04-08 15:10:00,38.15,38.17,38.06,38.13,78510.0,33.4055,33.423,33.3267,33.3879,78510.0
2021-04-08 15:20:00,38.12,38.12,37.99,38.05,101855.0,33.3792,33.3792,33.2654,33.3179,101855.0
2021-04-08 15:30:00,38.05,38.11,37.94,37.94,155389.0,33.3179,33.3704,33.2216,33.2216,155389.0
2021-04-08 15:40:00,37.94,38.21,37.85,38.21,226354.0,33.2216,33.458,33.1428,33.458,226354.0
2021-04-08 15:50:00,38.25,38.39,38.22,38.35,319014.0,33.493,33.6156,33.4668,33.5806,319014.0
2021-04-09 09:30:00,38.25,38.6,38.14,38.52,38921.0,33.493,33.7995,33.3967,33.7294,38921.0
2021-04-09 09:40:00,38.52,38.63,38.47,38.5,16441.0,33.7294,33.8258,33.6857,33.7119,16441.0
2021-04-09 09:50:00,38.51,38.54,38.39,38.51,35298.0,33.7207,33.747,33.6156,33.7207,35298.0
2021-04-09 10:00:00,38.53,38.69,38.51,38.68,38083.0,33.7382,33.8783,33.7207,33.8695,38083.0
2021-04-09 10:10:00,38.68,38.77,38.6,38.62,25379.0,33.8695,33.9484,33.7995,33.817,25379.0
2021-04-09 10:20:00,38.62,38.7,38.62,38.65,23253.0,33.817,33.8871,33.817,33.8433,23253.0
2021-04-09 10:30:00,38.65,38.66,38.59,38.59,18022.0,33.8433,33.852,33.7907,33.7907,18022.0
2021-04-09 10:40:00,38.6,38.67,38.55,38.64,13835.0,33.7995,33.8608,33.7557,33.8345,13835.0
2021-04-09 10:50:00,38.64,38.77,38.63,38.74,25689.0,33.8345,33.9484,33.8258,33.9221,25689.0
2021-04-09 11:00:00,38.74,38.97,38.73,38.96,83779.0,33.9221,34.1235,33.9133,34.1147,83779.0
2021-04-09 11:10:00,38.97,38.98,38.71,38.8,23427.0,34.1235,34.1322,33.8958,33.9746,23427.0
2021-04-09 11:20:00,38.79,38.87,38.78,38.86,16553.0,33.9659,34.0359,33.9571,34.0272,16553.0
2021-04-09 11:30:00,38.87,38.91,38.79,38.83,15576.0,34.0359,34.0709,33.9659,34.0009,15576.0
2021-04-09 11:40:00,38.82,38.89,38.78,38.88,21474.0,33.9921,34.0534,33.9571,34.0447,21474.0
2021-04-09 11:50:00,38.87,38.89,38.79,38.89,16126.0,34.0359,34.0534,33.9659,34.0534,16126.0
2021-04-09 12:00:00,38.87,38.87,38.79,38.83,17917.0,34.0359,34.0359,33.9659,34.0009,17917.0
2021-04-09 12:10:00,38.82,38.86,38.81,38.85,14135.0,33.9921,34.0272,33.9834,34.0184,14135.0
2021-04-09 12:20:00,38.85,38.86,38.8,38.85,14100.0,34.0184,34.0272,33.9746,34.0184,14100.0
2021-04-09 12:30:00,38.85,38.88,38.78,38.78,9683.0,34.0184,34.0447,33.9571,33.9571,9683.0
2021-04-09 12:40:00,38.77,38.78,38.72,38.75,13396.0,33.9484,33.9571,33.9046,33.9308,13396.0
2021-04-09 12:50:00,38.73,38.76,38.64,38.65,14921.0,33.9133,33.9396,33.8345,33.8433,14921.0
2021-04-09 13:00:00,38.65,38.68,38.62,38.67,11560.0,33.8433,33.8695,33.817,33.8608,11560.0
2021-04-09 13:10:00,38.66,38.67,38.62,38.63,12842.0,33.852,33.8608,33.817,33.8258,12842.0
2021-04-09 13:20:00,38.62,38.68,38.61,38.65,11599.0,33.817,33.8695,33.8083,33.8433,11599.0
2021-04-09 13:30:00,38.64,38.64,38.58,38.62,13416.0,33.8345,33.8345,33.782,33.817,13416.0
2021-04-09 13:40:00,38.62,38.68,38.6,38.64,14022.0,33.817,33.8695,33.7995,33.8345,14022.0
2021-04-09 13:50:00,38.63,38.66,38.6,38.63,14690.0,33.8258,33.852,33.7995,33.8258,14690.0
2021-04-09 14:00:00,38.62,38.64,38.57,38.61,18940.0,33.817,33.8345,33.7732,33.8083,18940.0
2021-04-09 14:10:00,38.6,38.7,38.57,38.7,16787.0,33.7995,33.8871,33.7732,33.8871,16787.0
2021-04-09 14:20:00,38.7,38.71,38.64,38.67,19977.0,33.8871,33.8958,33.8345,33.8608,19977.0
2021-04-09 14:30:00,38.66,38.69,38.62,38.67,23816.0,33.852,33.8783,33.817,33.8608,23816.0
2021-04-09 14:40:00,38.67,38.7,38.64,38.68,19745.0,33.8608,33.8871,33.8345,33.8695,19745.0
2021-04-09 14:50:00,38.68,38.69,38.63,38.66,16801.0,33.8695,33.8783,33.8258,33.852,16801.0
2021-04-09 15:00:00,38.64,38.66,38.61,38.63,24455.0,33.8345,33.852,33.8083,33.8258,24455.0
2021-04-09 15:10:00,38.63,38.7,38.57,38.69,21635.0,33.8258,33.8871,33.7732,33.8783,21635.0
2021-04-09 15:20:00,38.68,38.73,38.67,38.68,22077.0,33.8695,33.9133,33.8608,33.8695,22077.0
2021-04-09 15:30:00,38.69,38.72,38.66,38.68,37199.0,33.8783,33.9046,33.852,33.8695,37199.0
2021-04-09 15:40:00,38.67,38.7,38.66,38.66,38867.0,33.8608,33.8871,33.852,33.852,38867.0
2021-04-09 15:50:00,38.66,38.78,38.65,38.73,201151.0,33.852,33.9571,33.8433,33.9133,201151.0
2021-04-12 09:30:00,38.78,39.03,38.64,38.89,136939.0,33.9571,34.176,33.8345,34.0534,136939.0
2021-04-12 09:40:00,38.88,39.0,38.79,38.86,9775.0,34.0447,34.1497,33.9659,34.0272,9775.0
2021-04-12 09:50:00,38.86,38.89,38.75,38.81,15933.0,34.0272,34.0534,33.9308,33.9834,15933.0
2021-04-12 10:00:00,38.82,38.92,38.81,38.84,29244.0,33.9921,34.0797,33.9834,34.0096,29244.0
2021-04-12 10:10:00,38.82,38.86,38.76,38.84,27596.0,33.9921,34.0272,33.9396,34.0096,27596.0
2021-04-12 10:20:00,38.85,38.87,38.77,38.78,27911.0,34.0184,34.0359,33.9484,33.9571,27911.0
2021-04-12 10:30:00,38.79,38.82,38.72,38.8,18278.0,33.9659,33.9921,33.9046,33.9746,18278.0
2021-04-12 10:40:00,38.84,38.87,38.82,38.82,17959.0,34.0096,34.0359,33.9921,33.9921,17959.0
2021-04-12 10:50:00,38.81,38.87,38.63,38.63,31705.0,33.9834,34.0359,33.8258,33.8258,31705.0
2021-04-12 11:00:00,38.62,38.85,38.62,38.82,39195.0,33.817,34.0184,33.817,33.9921,39195.0
2021-04-12 11:10:00,38.8,38.86,38.77,38.84,20316.0,33.9746,34.0272,33.9484,34.0096,20316.0
2021-04-12 11:20:00,38.85,38.93,38.77,38.93,17968.0,34.0184,34.0885,33.9484,34.0885,17968.0
2021-04-12 11:30:00,38.96,39.03,38.79,38.86,29475.0,34.1147,34.176,33.9659,34.0272,29475.0
2021-04-12 11:40:00,38.87,38.93,38.81,38.87,19721.0,34.0359,34.0885,33.9834,34.0359,19721.0
2021-04-12 11:50:00,38.88,38.92,38.84,38.84,13273.0,34.0447,34.0797,34.0096,34.0096,13273.0
2021-04-12 12:00:00,38.85,38.88,38.8,38.83,21449.0,34.0184,34.0447,33.9746,34.0009,21449.0
2021-04-12 12:10:00,38.82,38.91,38.82,38.86,11169.0,33.9921,34.0709,33.9921,34.0272,11169.0
2021-04-12 12:20:00,38.86,38.91,38.83,38.91,11555.0,34.0272,34.0709,34.0009,34.0709,11555.0
2021-04-12 12:30:00,38.91,39.04,38.9,39.03,18893.0,34.0709,34.1848,34.0622,34.176,18893.0
2021-04-12 12:40:00,39.04,39.13,39.02,39.05,22658.0,34.1848,34.2636,34.1673,34.1935,22658.0
2021-04-12 12:50:00,39.06,39.08,39.03,39.06,10946.0,34.2023,34.2198,34.176,34.2023,10946.0
2021-04-12 13:00:00,39.06,39.07,39.01,39.04,15499.0,34.2023,34.211,34.1585,34.1848,15499.0
2021-04-12 13:10:00,39.04,39.06,38.97,39.06,25300.0,34.1848,34.2023,34.1235,34.2023,25300.0
2021-04-12 13:20:00,39.05,39.06,38.95,38.95,49375.0,34.1935,34.2023,34.106,34.106,49375.0
2021-04-12 13:30:00,38.95,39.0,38.91,38.91,14967.0,34.106,34.1497,34.0709,34.0709,14967.0
2021-04-12 13:40:00,38.92,38.98,38.9,38.97,10856.0,34.0797,34.1322,34.0622,34.1235,10856.0
2021-04-12 13:50:00,38.98,38.98,38.9,38.91,15922.0,34.1322,34.1322,34.0622,34.0709,15922.0
2021-04-12 14:00:00,38.92,38.93,38.79,38.83,14929.0,34.0797,34.0885,33.9659,34.0009,14929.0
2021-04-12 14:10:00,38.83,38.84,38.72,38.72,13745.0,34.0009,34.0096,33.9046,33.9046,13745.0
2021-04-12 14:20:00,38.72,38.77,38.71,38.77,11783.0,33.9046,33.9484,33.8958,33.9484,11783.0
2021-04-12 14:30:00,38.77,38.78,38.73,38.75,11717.0,33.9484,33.9571,33.9133,33.9308,11717.0
2021-04-12 14:40:00,38.75,38.75,38.68,38.7,12962.0,33.9308,33.9308,33.8695,33.8871,12962.0
2021-04-12 14:50:00,38.7,38.75,38.67,38.75,33773.0,33.8871,33.9308,33.8608,33.9308,33773.0
2021-04-12 15:00:00,38.74,38.74,38.66,38.7,18761.0,33.9221,33.9221,33.852,33.8871,18761.0
2021-04-12 15:10:00,38.71,38.72,38.59,38.62,22821.0,33.8958,33.9046,33.7907,33.817,22821.0
2021-04-12 15:20:00,38.62,38.68,38.58,38.59,23214.0,33.817,33.8695,33.782,33.7907,23214.0
2021-04-12 15:30:00,38.59,38.62,38.56,38.6,32487.0,33.7907,33.817,33.7645,33.7995,32487.0
2021-04-12 15:40:00,38.61,38.64,38.57,38.64,46850.0,33.8083,33.8345,33.7732,33.8345,46850.0
2021-04-12 15:50:00,38.63,38.65,38.52,38.57,249055.0,33.8258,33.8433,33.7294,33.7732,249055.0
2021-04-13 09:30:00,38.43,38.73,38.29,38.5,65545.0,33.6506,33.9133,33.528,33.7119,65545.0
2021-04-13 09:40:00,38.48,38.52,38.23,38.25,17406.0,33.6944,33.7294,33.4755,33.493,17406.0
2021-04-13 09:50:00,38.26,38.42,38.24,38.32,38299.0,33.5018,33.6419,33.4843,33.5543,38299.0
2021-04-13 10:00:00,38.34,38.53,38.32,38.51,82800.0,33.5718,33.7382,33.5543,33.7207,82800.0
2021-04-13 10:10:00,38.54,38.63,38.54,38.57,51386.0,33.747,33.8258,33.747,33.7732,51386.0
2021-04-13 10:20:00,38.55,38.58,38.4,38.46,66636.0,33.7557,33.782,33.6244,33.6769,66636.0
2021-04-13 10:30:00,38.46,38.51,38.42,38.49,39989.0,33.6769,33.7207,33.6419,33.7032,39989.0
2021-04-13 10:40:00,38.48,38.56,38.48,38.55,28640.0,33.6944,33.7645,33.6944,33.7557,28640.0
2021-04-13 10:50:00,38.55,38.73,38.55,38.62,29776.0,33.7557,33.9133,33.7557,33.817,29776.0
2021-04-13 11:00:00,38.64,38.67,38.59,38.61,13763.0,33.8345,33.8608,33.7907,33.8083,13763.0
2021-04-13 11:10:00,38.62,38.64,38.56,38.62,19505.0,33.817,33.8345,33.7645,33.817,19505.0
2021-04-13 11:20:00,38.62,38.71,38.58,38.71,25310.0,33.817,33.8958,33.782,33.8958,25310.0
2021-04-13 11:30:00,38.72,38.86,38.69,38.84,18762.0,33.9046,34.0272,33.8783,34.0096,18762.0
2021-04-13 11:40:00,38.84,38.84,38.77,38.8,14206.0,34.0096,34.0096,33.9484,33.9746,14206.0
2021-04-13 11:50:00,38.81,38.87,38.78,38.79,12257.0,33.9834,34.0359,33.9571,33.9659,12257.0
2021-04-13 12:00:00,38.78,38.78,38.71,38.73,9543.0,33.9571,33.9571,33.8958,33.9133,9543.0
2021-04-13 12:10:00,38.73,38.73,38.57,38.58,17750.0,33.9133,33.9133,33.7732,33.782,17750.0
2021-04-13 12:20:00,38.58,38.61,38.51,38.61,22429.0,33.782,33.8083,33.7207,33.8083,22429.0
2021-04-13 12:30:00,38.61,38.61,38.54,38.55,9578.0,33.8083,33.8083,33.747,33.7557,9578.0
2021-04-13 12:40:00,38.55,38.55,38.46,38.46,35952.0,33.7557,33.7557,33.6769,33.6769,35952.0
2021-04-13 12:50:00,38.45,38.6,38.45,38.53,21857.0,33.6682,33.7995,33.6682,33.7382,21857.0
2021-04-13 13:00:00,38.56,38.66,38.53,38.55,47357.0,33.7645,33.852,33.7382,33.7557,47357.0
2021-04-13 13:10:00,38.55,38.57,38.5,38.51,13478.0,33.7557,33.7732,33.7119,33.7207,13478.0
2021-04-13 13:20:00,38.52,38.55,38.51,38.55,15690.0,33.7294,33.7557,33.7207,33.7557,15690.0
2021-04-13 13:30:00,38.55,38.6,38.54,38.57,14054.0,33.7557,33.7995,33.747,33.7732,14054.0
2021-04-13 13:40:00,38.57,38.6,38.56,38.57,12132.0,33.7732,33.7995,33.7645,33.7732,12132.0
2021-04-13 13:50:00,38.56,38.59,38.54,38.55,10706.0,33.7645,33.7907,33.747,33.7557,10706.0
2021-04-13 14:00:00,38.56,38.64,38.56,38.62,14757.0,33.7645,33.8345,33.7645,33.817,14757.0
2021-04-13 14:10:00,38.62,38.68,38.61,38.64,13016.0,33.817,33.8695,33.8083,33.8345,13016.0
2021-04-13 14:20:00,38.64,38.67,38.58,38.58,21273.0,33.8345,33.8608,33.782,33.782,21273.0
2021-04-13 14:30:00,38.56,38.64,38.55,38.62,31308.0,33.7645,33.8345,33.7557,33.817,31308.0
2021-04-13 14:40:00,38.62,38.69,38.59,38.69,31323.0,33.817,33.8783,33.7907,33.8783,31323.0
2021-04-13 14:50:00,38.69,38.75,38.68,38.69,18002.0,33.8783,33.9308,33.8695,33.8783,18002.0
2021-04-13 15:00:00,38.69,38.77,38.69,38.76,21748.0,33.8783,33.9484,33.8783,33.9396,21748.0
2021-04-13 15:10:00,38.77,38.83,38.75,38.78,24619.0,33.9484,34.0009,33.9308,33.9571,24619.0
2021-04-13 15:20:00,38.79,38.81,38.75,38.77,21602.0,33.9659,33.9834,33.9308,33.9484,21602.0
2021-04-13 15:30:00,38.78,38.81,38.63,38.63,58949.0,33.9571,33.9834,33.8258,33.8258,58949.0
2021-04-13 15:40:00,38.64,38.73,38.63,38.72,48273.0,33.8345,33.9133,33.8258,33.9046,48273.0
2021-04-13 15:50:00,38.72,38.73,38.58,38.68,207817.0,33.9046,33.9133,33.782,33.8695,207817.0
2021-04-14 09:30:00,38.58,38.94,38.58,38.94,26065.0,33.782,34.0972,33.782,34.0972,26065.0
2021-04-14 09:40:00,38.93,38.96,38.54,38.6,11673.0,34.0885,34.1147,33.747,33.7995,11673.0
2021-04-14 09:50:00,38.61,38.66,38.54,38.57,11202.0,33.8083,33.852,33.747,33.7732,11202.0
2021-04-14 10:00:00,38.57,38.76,38.56,38.73,13115.0,33.7732,33.9396,33.7645,33.9133,13115.0
2021-04-14 10:10:00,38.72,38.72,38.5,38.57,19120.0,33.9046,33.9046,33.7119,33.7732,19120.0
2021-04-14 10:20:00,38.58,38.62,38.54,38.6,14030.0,33.782,33.817,33.747,33.7995,14030.0
2021-04-14 10:30:00,38.61,38.7,38.59,38.63,17219.0,33.8083,33.8871,33.7907,33.8258,17219.0
2021-04-14 10:40:00,38.57,38.57,38.48,38.54,19282.0,33.7732,33.7732,33.6944,33.747,19282.0
2021-04-14 10:50:00,38.55,38.55,38.43,38.46,18420.0,33.7557,33.7557,33.6506,33.6769,18420.0
2021-04-14 11:00:00,38.47,38.55,38.46,38.48,30579.0,33.6857,33.7557,33.6769,33.6944,30579.0
2021-04-14 11:10:00,38.48,38.58,38.46,38.55,21375.0,33.6944,33.782,33.6769,33.7557,21375.0
2021-04-14 11:20:00,38.55,38.64,38.52,38.64,22021.0,33.7557,33.8345,33.7294,33.8345,22021.0
2021-04-14 11:30:00,38.64,38.67,38.53,38.55,23109.0,33.8345,33.8608,33.7382,33.7557,23109.0
2021-04-14 11:40:00,38.54,38.6,38.5,38.51,17526.0,33.747,33.7995,33.7119,33.7207,17526.0
2021-04-14 11:50:00,38.52,38.61,38.51,38.61,18149.0,33.7294,33.8083,33.7207,33.8083,18149.0
2021-04-14 12:00:00,38.62,38.68,38.59,38.67,9496.0,33.817,33.8695,33.7907,33.8608,9496.0
2021-04-14 12:10:00,38.66,38.66,38.6,38.63,12516.0,33.852,33.852,33.7995,33.8258,12516.0
2021-04-14 12:20:00,38.64,38.66,38.55,38.55,14543.0,33.8345,33.852,33.7557,33.7557,14543.0
2021-04-14 12:30:00,38.55,38.62,38.55,38.61,12894.0,33.7557,33.817,33.7557,33.8083,12894.0
2021-04-14 12:40:00,38.61,38.66,38.61,38.65,6759.0,33.8083,33.852,33.8083,33.8433,6759.0
2021-04-14 12:50:00,38.65,38.65,38.6,38.62,18549.0,33.8433,33.8433,33.7995,33.817,18549.0
2021-04-14 13:00:00,38.62,38.62,38.48,38.48,27234.0,33.817,33.817,33.6944,33.6944,27234.0
2021-04-14 13:10:00,38.49,38.59,38.48,38.59,18840.0,33.7032,33.7907,33.6944,33.7907,18840.0
2021-04-14 13:20:00,38.59,38.6,38.57,38.58,16681.0,33.7907,33.7995,33.7732,33.782,16681.0
2021-04-14 13:30:00,38.59,38.63,38.59,38.62,15389.0,33.7907,33.8258,33.7907,33.817,15389.0
2021-04-14 13:40:00,38.61,38.67,38.6,38.67,10819.0,33.8083,33.8608,33.7995,33.8608,10819.0
2021-04-14 13:50:00,38.66,38.67,38.5,38.5,18070.0,33.852,33.8608,33.7119,33.7119,18070.0
2021-04-14 14:00:00,38.51,38.56,38.45,38.48,25387.0,33.7207,33.7645,33.6682,33.6944,25387.0
2021-04-14 14:10:00,38.48,38.51,38.43,38.47,29451.0,33.6944,33.7207,33.6506,33.6857,29451.0
2021-04-14 14:20:00,38.46,38.57,38.46,38.52,23286.0,33.6769,33.7732,33.6769,33.7294,23286.0
2021-04-14 14:30:00,38.52,38.52,38.45,38.46,11455.0,33.7294,33.7294,33.6682,33.6769,11455.0
2021-04-14 14:40:00,38.47,38.51,38.44,38.44,16450.0,33.6857,33.7207,33.6594,33.6594,16450.0
2021-04-14 14:50:00,38.44,38.44,38.36,38.39,25889.0,33.6594,33.6594,33.5893,33.6156,25889.0
2021-04-14 15:00:00,38.38,38.41,38.34,38.35,24015.0,33.6069,33.6331,33.5718,33.5806,24015.0
2021-04-14 15:10:00,38.35,38.42,38.31,38.37,25720.0,33.5806,33.6419,33.5456,33.5981,25720.0
2021-04-14 15:20:00,38.36,38.46,38.34,38.45,27295.0,33.5893,33.6769,33.5718,33.6682,27295.0
2021-04-14 15:30:00,38.44,38.46,38.37,38.41,43674.0,33.6594,33.6769,33.5981,33.6331,43674.0
2021-04-14 15:40:00,38.4,38.41,38.21,38.22,105459.0,33.6244,33.6331,33.458,33.4668,105459.0
2021-04-14 15:50:00,38.21,38.31,38.19,38.29,173486.0,33.458,33.5456,33.4405,33.528,173486.0
2021-04-15 09:30:00,38.21,38.39,38.05,38.09,69504.0,33.458,33.6156,33.3179,33.3529,69504.0
2021-04-15 09:40:00,38.05,38.05,37.74,37.96,51804.0,33.3179,33.3179,33.0464,33.2391,51804.0
2021-04-15 09:50:00,37.94,37.98,37.81,37.96,26928.0,33.2216,33.2566,33.1077,33.2391,26928.0
2021-04-15 10:00:00,37.94,38.02,37.9,37.92,30330.0,33.2216,33.2916,33.1866,33.2041,30330.0
2021-04-15 10:10:00,37.91,38.32,37.89,38.21,154389.0,33.1953,33.5543,33.1778,33.458,154389.0
2021-04-15 10:20:00,38.21,38.36,38.11,38.36,42520.0,33.458,33.5893,33.3704,33.5893,42520.0
2021-04-15 10:30:00,38.37,38.43,38.26,38.28,36089.0,33.5981,33.6506,33.5018,33.5193,36089.0
2021-04-15 10:40:00,38.29,38.38,38.2,38.21,20664.0,33.528,33.6069,33.4492,33.458,20664.0
2021-04-15 10:50:00,38.22,38.27,38.15,38.18,33160.0,33.4668,33.5105,33.4055,33.4317,33160.0
2021-04-15 11:00:00,38.18,38.35,38.17,38.34,37927.0,33.4317,33.5806,33.423,33.5718,37927.0
2021-04-15 11:10:00,38.34,38.43,38.34,38.41,33868.0,33.5718,33.6506,33.5718,33.6331,33868.0
2021-04-15 11:20:00,38.43,38.43,38.21,38.22,28190.0,33.6506,33.6506,33.458,33.4668,28190.0
2021-04-15 11:30:00,38.24,38.31,38.23,38.28,18988.0,33.4843,33.5456,33.4755,33.5193,18988.0
2021-04-15 11:40:00,38.25,38.26,38.19,38.25,19614.0,33.493,33.5018,33.4405,33.493,19614.0
2021-04-15 11:50:00,38.25,38.35,38.24,38.31,19861.0,33.493,33.5806,33.4843,33.5456,19861.0
2021-04-15 12:00:00,38.29,38.37,38.27,38.37,17487.0,33.528,33.5981,33.5105,33.5981,17487.0
2021-04-15 12:10:00,38.37,38.38,38.31,38.34,14469.0,33.5981,33.6069,33.5456,33.5718,14469.0
2021-04-15 12:20:00,38.36,38.38,38.27,38.28,18394.0,33.5893,33.6069,33.5105,33.5193,18394.0
2021-04-15 12:30:00,38.27,38.32,38.25,38.26,17006.0,33.5105,33.5543,33.493,33.5018,17006.0
2021-04-15 12:40:00,38.25,38.38,38.2,38.38,28486.0,33.493,33.6069,33.4492,33.6069,28486.0
2021-04-15 12:50:00,38.37,38.4,38.32,38.34,22263.0,33.5981,33.6244,33.5543,33.5718,22263.0
2021-04-15 13:00:00,38.34,38.4,38.32,38.37,18347.0,33.5718,33.6244,33.5543,33.5981,18347.0
2021-04-15 13:10:00,38.39,38.4,38.35,38.39,18974.0,33.6156,33.6244,33.5806,33.6156,18974.0
2021-04-15 13:20:00,38.39,38.4,38.29,38.32,17864.0,33.6156,33.6244,33.528,33.5543,17864.0
2021-04-15 13:30:00,38.3,38.39,38.29,38.39,23134.0,33.5368,33.6156,33.528,33.6156,23134.0
2021-04-15 13:40:00,38.39,38.62,38.36,38.51,41359.0,33.6156,33.817,33.5893,33.7207,41359.0
2021-04-15 13:50:00,38.52,38.6,38.5,38.6,26196.0,33.7294,33.7995,33.7119,33.7995,26196.0
2021-04-15 14:00:00,38.59,38.65,38.52,38.56,36673.0,33.7907,33.8433,33.7294,33.7645,36673.0
2021-04-15 14:10:00,38.58,38.61,38.5,38.51,20840.0,33.782,33.8083,33.7119,33.7207,20840.0
2021-04-15 14:20:00,38.5,38.55,38.5,38.51,18628.0,33.7119,33.7557,33.7119,33.7207,18628.0
2021-04-15 14:30:00,38.51,38.54,38.49,38.52,24998.0,33.7207,33.747,33.7032,33.7294,24998.0
2021-04-15 14:40:00,38.53,38.58,38.53,38.55,16036.0,33.7382,33.782,33.7382,33.7557,16036.0
2021-04-15 14:50:00,38.55,38.57,38.51,38.54,22389.0,33.7557,33.7732,33.7207,33.747,22389.0
2021-04-15 15:00:00,38.53,38.59,38.51,38.52,28830.0,33.7382,33.7907,33.7207,33.7294,28830.0
2021-04-15 15:10:00,38.52,38.52,38.38,38.45,47389.0,33.7294,33.7294,33.6069,33.6682,47389.0
2021-04-15 15:20:00,38.45,38.49,38.38,38.39,26943.0,33.6682,33.7032,33.6069,33.6156,26943.0
2021-04-15 15:30:00,38.39,38.43,38.35,38.38,30351.0,33.6156,33.6506,33.5806,33.6069,30351.0
2021-04-15 15:40:00,38.38,38.43,38.33,38.37,52484.0,33.6069,33.6506,33.5631,33.5981,52484.0
2021-04-15 15:50:00,38.37,38.45,38.35,38.42,205191.0,33.5981,33.6682,33.5806,33.6419,205191.0
2021-04-16 09:30:00,38.75,38.95,38.52,38.58,100115.0,33.9308,34.106,33.7294,33.782,100115.0
2021-04-16 09:40:00,38.6,38.65,38.48,38.57,17073.0,33.7995,33.8433,33.6944,33.7732,17073.0
2021-04-16 09:50:00,38.56,38.56,38.38,38.41,16834.0,33.7645,33.7645,33.6069,33.6331,16834.0
2021-04-16 10:00:00,38.41,38.44,38.26,38.39,32364.0,33.6331,33.6594,33.5018,33.6156,32364.0
2021-04-16 10:10:00,38.35,38.54,38.34,38.52,20212.0,33.5806,33.747,33.5718,33.7294,20212.0
2021-04-16 10:20:00,38.51,38.61,38.49,38.55,18954.0,33.7207,33.8083,33.7032,33.7557,18954.0
2021-04-16 10:30:00,38.53,38.67,38.53,38.6,22491.0,33.7382,33.8608,33.7382,33.7995,22491.0
2021-04-16 10:40:00,38.6,38.66,38.58,38.58,16343.0,33.7995,33.852,33.782,33.782,16343.0
2021-04-16 10:50:00,38.58,38.67,38.55,38.67,21994.0,33.782,33.8608,33.7557,33.8608,21994.0
2021-04-16 11:00:00,38.68,38.76,38.65,38.67,31799.0,33.8695,33.9396,33.8433,33.8608,31799.0
2021-04-16 11:10:00,38.67,38.68,38.49,38.62,31364.0,33.8608,33.8695,33.7032,33.817,31364.0
2021-04-16 11:20:00,38.61,38.64,38.54,38.58,17849.0,33.8083,33.8345,33.747,33.782,17849.0
2021-04-16 11:30:00,38.57,38.71,38.56,38.67,25072.0,33.7732,33.8958,33.7645,33.8608,25072.0
2021-04-16 11:40:00,38.67,38.73,38.64,38.71,10823.0,33.8608,33.9133,33.8345,33.8958,10823.0
2021-04-16 11:50:00,38.72,38.79,38.72,38.75,28029.0,33.9046,33.9659,33.9046,33.9308,28029.0
2021-04-16 12:00:00,38.75,38.76,38.63,38.67,26184.0,33.9308,33.9396,33.8258,33.8608,26184.0
2021-04-16 12:10:00,38.67,38.79,38.66,38.77,21222.0,33.8608,33.9659,33.852,33.9484,21222.0
2021-04-16 12:20:00,38.79,38.84,38.75,38.75,26539.0,33.9659,34.0096,33.9308,33.9308,26539.0
2021-04-16 12:30:00,38.75,38.77,38.7,38.74,20219.0,33.9308,33.9484,33.8871,33.9221,20219.0
2021-04-16 12:40:00,38.74,38.77,38.69,38.77,23475.0,33.9221,33.9484,33.8783,33.9484,23475.0
2021-04-16 12:50:00,38.77,38.78,38.63,38.65,15739.0,33.9484,33.9571,33.8258,33.8433,15739.0
2021-04-16 13:00:00,38.62,38.66,38.61,38.65,20205.0,33.817,33.852,33.8083,33.8433,20205.0
2021-04-16 13:10:00,38.64,38.69,38.6,38.61,16568.0,33.8345,33.8783,33.7995,33.8083,16568.0
2021-04-16 13:20:00,38.61,38.68,38.59,38.63,33142.0,33.8083,33.8695,33.7907,33.8258,33142.0
2021-04-16 13:30:00,38.62,38.66,38.59,38.65,9128.0,33.817,33.852,33.7907,33.8433,9128.0
2021-04-16 13:40:00,38.65,38.71,38.62,38.67,10777.0,33.8433,33.8958,33.817,33.8608,10777.0
2021-04-16 13:50:00,38.68,38.78,38.68,38.78,16266.0,33.8695,33.9571,33.8695,33.9571,16266.0
2021-04-16 14:00:00,38.77,38.82,38.77,38.79,17320.0,33.9484,33.9921,33.9484,33.9659,17320.0
2021-04-16 14:10:00,38.77,38.82,38.75,38.76,12774.0,33.9484,33.9921,33.9308,33.9396,12774.0
2021-04-16 14:20:00,38.76,38.78,38.7,38.71,14655.0,33.9396,33.9571,33.8871,33.8958,14655.0
2021-04-16 14:30:00,38.71,38.77,38.71,38.76,13749.0,33.8958,33.9484,33.8958,33.9396,13749.0
2021-04-16 14:40:00,38.75,38.83,38.75,38.82,27040.0,33.9308,34.0009,33.9308,33.9921,27040.0
2021-04-16 14:50:00,38.83,38.88,38.83,38.86,19916.0,34.0009,34.0447,34.0009,34.0272,19916.0
2021-04-16 15:00:00,38.87,38.89,38.86,38.87,34760.0,34.0359,34.0534,34.0272,34.0359,34760.0
2021-04-16 15:10:00,38.87,39.02,38.76,38.79,101109.0,34.0359,34.1673,33.9396,33.9659,101109.0
2021-04-16 15:20:00,38.79,38.8,38.67,38.69,50666.0,33.9659,33.9746,33.8608,33.8783,50666.0
2021-04-16 15:30:00,38.71,38.81,38.68,38.79,49481.0,33.8958,33.9834,33.8695,33.9659,49481.0
2021-04-16 15:40:00,38.79,38.79,38.68,38.75,59767.0,33.9659,33.9659,33.8695,33.9308,59767.0
2021-04-16 15:50:00,38.76,38.79,38.6,38.69,237893.0,33.9396,33.9659,33.7995,33.8783,237893.0
2021-04-19 09:30:00,38.93,38.93,38.16,38.19,100810.0,34.0885,34.0885,33.4142,33.4405,100810.0
2021-04-19 09:40:00,38.2,38.43,38.09,38.35,27559.0,33.4492,33.6506,33.3529,33.5806,27559.0
2021-04-19 09:50:00,38.37,38.52,38.35,38.49,24792.0,33.5981,33.7294,33.5806,33.7032,24792.0
2021-04-19 10:00:00,38.48,38.53,38.09,38.09,49427.0,33.6944,33.7382,33.3529,33.3529,49427.0
2021-04-19 10:10:00,38.1,38.39,38.08,38.37,56960.0,33.3617,33.6156,33.3442,33.5981,56960.0
2021-04-19 10:20:00,38.37,38.62,38.36,38.44,58721.0,33.5981,33.817,33.5893,33.6594,58721.0
2021-04-19 10:30:00,38.44,38.44,38.19,38.19,33604.0,33.6594,33.6594,33.4405,33.4405,33604.0
2021-04-19 10:40:00,38.18,38.19,38.02,38.08,63879.0,33.4317,33.4405,33.2916,33.3442,63879.0
2021-04-19 10:50:00,38.09,38.22,38.07,38.2,53317.0,33.3529,33.4668,33.3354,33.4492,53317.0
2021-04-19 11:00:00,38.21,38.22,38.11,38.18,93755.0,33.458,33.4668,33.3704,33.4317,93755.0
2021-04-19 11:10:00,38.19,38.26,38.14,38.2,98364.0,33.4405,33.5018,33.3967,33.4492,98364.0
2021-04-19 11:20:00,38.2,38.3,38.2,38.21,78952.0,33.4492,33.5368,33.4492,33.458,78952.0
2021-04-19 11:30:00,38.21,38.21,38.1,38.12,15947.0,33.458,33.458,33.3617,33.3792,15947.0
2021-04-19 11:40:00,38.12,38.13,38.02,38.08,28747.0,33.3792,33.3879,33.2916,33.3442,28747.0
2021-04-19 11:50:00,38.08,38.09,37.94,37.98,29448.0,33.3442,33.3529,33.2216,33.2566,29448.0
2021-04-19 12:00:00,37.99,38.09,37.98,38.09,35743.0,33.2654,33.3529,33.2566,33.3529,35743.0
2021-04-19 12:10:00,38.1,38.11,37.96,37.98,14519.0,33.3617,33.3704,33.2391,33.2566,14519.0
2021-04-19 12:20:00,37.99,38.09,37.98,38.09,30035.0,33.2654,33.3529,33.2566,33.3529,30035.0
2021-04-19 12:30:00,38.09,38.13,38.03,38.12,35553.0,33.3529,33.3879,33.3004,33.3792,35553.0
2021-04-19 12:40:00,38.12,38.17,38.06,38.14,41444.0,33.3792,33.423,33.3267,33.3967,41444.0
2021-04-19 12:50:00,38.14,38.21,38.11,38.12,39049.0,33.3967,33.458,33.3704,33.3792,39049.0
2021-04-19 13:00:00,38.13,38.22,38.12,38.17,11971.0,33.3879,33.4668,33.3792,33.423,11971.0
2021-04-19 13:10:00,38.17,38.2,38.12,38.14,11819.0,33.423,33.4492,33.3792,33.3967,11819.0
2021-04-19 13:20:00,38.14,38.17,38.11,38.13,21551.0,33.3967,33.423,33.3704,33.3879,21551.0
2021-04-19 13:30:00,38.14,38.23,38.12,38.23,10518.0,33.3967,33.4755,33.3792,33.4755,10518.0
2021-04-19 13:40:00,38.21,38.31,38.21,38.27,15360.0,33.458,33.5456,33.458,33.5105,15360.0
2021-04-19 13:50:00,38.28,38.35,38.27,38.33,16075.0,33.5193,33.5806,33.5105,33.5631,16075.0
2021-04-19 14:00:00,38.32,38.34,38.29,38.31,14238.0,33.5543,33.5718,33.528,33.5456,14238.0
2021-04-19 14:10:00,38.31,38.35,38.27,38.29,14422.0,33.5456,33.5806,33.5105,33.528,14422.0
2021-04-19 14:20:00,38.29,38.41,38.27,38.37,29697.0,33.528,33.6331,33.5105,33.5981,29697.0
2021-04-19 14:30:00,38.37,38.37,38.28,38.3,27511.0,33.5981,33.5981,33.5193,33.5368,27511.0
2021-04-19 14:40:00,38.3,38.35,38.25,38.35,12810.0,33.5368,33.5806,33.493,33.5806,12810.0
2021-04-19 14:50:00,38.35,38.4,38.34,38.4,19566.0,33.5806,33.6244,33.5718,33.6244,19566.0
2021-04-19 15:00:00,38.4,38.46,38.37,38.38,67267.0,33.6244,33.6769,33.5981,33.6069,67267.0
2021-04-19 15:10:00,38.38,38.43,38.32,38.34,23826.0,33.6069,33.6506,33.5543,33.5718,23826.0
2021-04-19 15:20:00,38.34,38.35,38.26,38.33,22959.0,33.5718,33.5806,33.5018,33.5631,22959.0
2021-04-19 15:30:00,38.32,38.35,38.28,38.32,28066.0,33.5543,33.5806,33.5193,33.5543,28066.0
2021-04-19 15:40:00,38.31,38.38,38.27,38.29,64152.0,33.5456,33.6069,33.5105,33.528,64152.0
2021-04-19 15:50:00,38.29,38.37,38.28,38.37,165263.0,33.528,33.5981,33.5193,33.5981,165263.0
2021-04-20 09:30:00,38.29,38.34,38.11,38.32,29979.0,33.528,33.5718,33.3704,33.5543,29979.0
2021-04-20 09:40:00,38.31,38.33,38.22,38.3,8069.0,33.5456,33.5631,33.4668,33.5368,8069.0
2021-04-20 09:50:00,38.3,38.3,38.13,38.13,13713.0,33.5368,33.5368,33.3879,33.3879,13713.0
2021-04-20 10:00:00,38.17,38.19,38.12,38.18,21653.0,33.423,33.4405,33.3792,33.4317,21653.0
2021-04-20 10:10:00,38.17,38.23,38.11,38.16,9659.0,33.423,33.4755,33.3704,33.4142,9659.0
2021-04-20 10:20:00,38.14,38.16,38.06,38.15,15804.0,33.3967,33.4142,33.3267,33.4055,15804.0
2021-04-20 10:30:00,38.17,38.24,38.14,38.15,22789.0,33.423,33.4843,33.3967,33.4055,22789.0
2021-04-20 10:40:00,38.14,38.14,37.92,37.98,47976.0,33.3967,33.3967,33.2041,33.2566,47976.0
2021-04-20 10:50:00,37.98,38.07,37.9,38.05,19436.0,33.2566,33.3354,33.1866,33.3179,19436.0
2021-04-20 11:00:00,38.05,38.11,38.02,38.09,21321.0,33.3179,33.3704,33.2916,33.3529,21321.0
2021-04-20 11:10:00,38.09,38.12,38.0,38.04,18805.0,33.3529,33.3792,33.2741,33.3091,18805.0
2021-04-20 11:20:00,38.04,38.06,37.92,37.98,53673.0,33.3091,33.3267,33.2041,33.2566,53673.0
2021-04-20 11:30:00,37.99,38.0,37.85,37.88,33008.0,33.2654,33.2741,33.1428,33.169,33008.0
2021-04-20 11:40:00,37.89,38.02,37.82,37.97,32237.0,33.1778,33.2916,33.1165,33.2478,32237.0
2021-04-20 11:50:00,37.98,38.01,37.94,38.0,19443.0,33.2566,33.2829,33.2216,33.2741,19443.0
2021-04-20 12:00:00,38.0,38.05,38.0,38.03,16671.0,33.2741,33.3179,33.2741,33.3004,16671.0
2021-04-20 12:10:00,38.02,38.07,38.02,38.04,28860.0,33.2916,33.3354,33.2916,33.3091,28860.0
2021-04-20 12:20:00,38.03,38.03,37.87,37.89,24118.0,33.3004,33.3004,33.1603,33.1778,24118.0
2021-04-20 12:30:00,37.89,37.97,37.87,37.96,35462.0,33.1778,33.2478,33.1603,33.2391,35462.0
2021-04-20 12:40:00,37.97,38.06,37.95,38.06,21235.0,33.2478,33.3267,33.2303,33.3267,21235.0
2021-04-20 12:50:00,38.04,38.08,38.03,38.08,17127.0,33.3091,33.3442,33.3004,33.3442,17127.0
2021-04-20 13:00:00,38.05,38.06,37.95,37.96,22867.0,33.3179,33.3267,33.2303,33.2391,22867.0
2021-04-20 13:10:00,37.97,38.03,37.9,37.97,20242.0,33.2478,33.3004,33.1866,33.2478,20242.0
2021-04-20 13:20:00,37.98,37.98,37.89,37.92,18938.0,33.2566,33.2566,33.1778,33.2041,18938.0
2021-04-20 13:30:00,37.92,37.96,37.91,37.95,13967.0,33.2041,33.2391,33.1953,33.2303,13967.0
2021-04-20 13:40:00,37.95,38.0,37.95,37.98,16922.0,33.2303,33.2741,33.2303,33.2566,16922.0
2021-04-20 13:50:00,37.97,38.0,37.95,37.98,12677.0,33.2478,33.2741,33.2303,33.2566,12677.0
2021-04-20 14:00:00,37.98,38.03,37.92,38.03,24804.0,33.2566,33.3004,33.2041,33.3004,24804.0
2021-04-20 14:10:00,38.01,38.01,37.9,37.93,20317.0,33.2829,33.2829,33.1866,33.2128,20317.0
2021-04-20 14:20:00,37.93,37.94,37.83,37.86,17804.0,33.2128,33.2216,33.1253,33.1515,17804.0
2021-04-20 14:30:00,37.87,37.88,37.83,37.86,22167.0,33.1603,33.169,33.1253,33.1515,22167.0
2021-04-20 14:40:00,37.85,37.9,37.83,37.88,9620.0,33.1428,33.1866,33.1253,33.169,9620.0
2021-04-20 14:50:00,37.87,37.9,37.78,37.82,20869.0,33.1603,33.1866,33.0815,33.1165,20869.0
2021-04-20 15:00:00,37.82,37.9,37.8,37.9,26375.0,33.1165,33.1866,33.099,33.1866,26375.0
2021-04-20 15:10:00,37.9,37.96,37.87,37.91,20653.0,33.1866,33.2391,33.1603,33.1953,20653.0
2021-04-20 15:20:00,37.91,37.91,37.82,37.82,21461.0,33.1953,33.1953,33.1165,33.1165,21461.0
2021-04-20 15:30:00,37.82,37.84,37.73,37.78,63769.0,33.1165,33.134,33.0377,33.0815,63769.0
2021-04-20 15:40:00,37.77,37.88,37.77,37.87,54963.0,33.0727,33.169,33.0727,33.1603,54963.0
2021-04-20 15:50:00,37.86,37.92,37.82,37.85,178055.0,33.1515,33.2041,33.1165,33.1428,178055.0
2021-04-21 09:30:00,37.56,37.69,37.3,37.42,45115.0,32.8888,33.0027,32.6612,32.7662,45115.0
2021-04-21 09:40:00,37.41,37.63,37.24,37.6,54430.0,32.7575,32.9501,32.6086,32.9239,54430.0
2021-04-21 09:50:00,37.63,37.75,37.6,37.75,21786.0,32.9501,33.0552,32.9239,33.0552,21786.0
2021-04-21 10:00:00,37.73,37.79,37.68,37.68,19709.0,33.0377,33.0902,32.9939,32.9939,19709.0
2021-04-21 10:10:00,37.65,37.67,37.54,37.66,22553.0,32.9676,32.9852,32.8713,32.9764,22553.0
2021-04-21 10:20:00,37.64,37.82,37.64,37.8,24971.0,32.9589,33.1165,32.9589,33.099,24971.0
2021-04-21 10:30:00,37.81,37.86,37.75,37.79,19927.0,33.1077,33.1515,33.0552,33.0902,19927.0
2021-04-21 10:40:00,37.8,37.81,37.71,37.79,22324.0,33.099,33.1077,33.0202,33.0902,22324.0
2021-04-21 10:50:00,37.79,37.79,37.72,37.76,27504.0,33.0902,33.0902,33.0289,33.064,27504.0
2021-04-21 11:00:00,37.75,37.77,37.67,37.67,14212.0,33.0552,33.0727,32.9852,32.9852,14212.0
2021-04-21 11:10:00,37.67,37.73,37.67,37.67,19755.0,32.9852,33.0377,32.9852,32.9852,19755.0
2021-04-21 11:20:00,37.68,37.69,37.58,37.61,22487.0,32.9939,33.0027,32.9063,32.9326,22487.0
2021-04-21 11:30:00,37.62,37.71,37.61,37.67,19527.0,32.9414,33.0202,32.9326,32.9852,19527.0
2021-04-21 11:40:00,37.65,37.72,37.63,37.7,16284.0,32.9676,33.0289,32.9501,33.0114,16284.0
2021-04-21 11:50:00,37.71,37.77,37.7,37.76,14046.0,33.0202,33.0727,33.0114,33.064,14046.0
2021-04-21 12:00:00,37.76,37.81,37.67,37.69,16546.0,33.064,33.1077,32.9852,33.0027,16546.0
2021-04-21 12:10:00,37.68,37.7,37.64,37.67,15824.0,32.9939,33.0114,32.9589,32.9852,15824.0
2021-04-21 12:20:00,37.67,37.71,37.65,37.71,11601.0,32.9852,33.0202,32.9676,33.0202,11601.0
2021-04-21 12:30:00,37.7,37.76,37.67,37.67,14895.0,33.0114,33.064,32.9852,32.9852,14895.0
2021-04-21 12:40:00,37.67,37.73,37.67,37.69,12524.0,32.9852,33.0377,32.9852,33.0027,12524.0
2021-04-21 12:50:00,37.7,37.72,37.69,37.72,11252.0,33.0114,33.0289,33.0027,33.0289,11252.0
2021-04-21 13:00:00,37.72,37.79,37.71,37.74,11713.0,33.0289,33.0902,33.0202,33.0464,11713.0
2021-04-21 13:10:00,37.74,37.76,37.72,37.72,10911.0,33.0464,33.064,33.0289,33.0289,10911.0
2021-04-21 13:20:00,37.73,37.74,37.67,37.71,13181.0,33.0377,33.0464,32.9852,33.0202,13181.0
2021-04-21 13:30:00,37.71,37.74,37.7,37.73,10147.0,33.0202,33.0464,33.0114,33.0377,10147.0
2021-04-21 13:40:00,37.73,37.77,37.72,37.75,13956.0,33.0377,33.0727,33.0289,33.0552,13956.0
2021-04-21 13:50:00,37.76,37.81,37.75,37.78,10985.0,33.064,33.1077,33.0552,33.0815,10985.0
2021-04-21 14:00:00,37.78,37.86,37.77,37.86,12253.0,33.0815,33.1515,33.0727,33.1515,12253.0
2021-04-21 14:10:00,37.86,37.88,37.85,37.85,11741.0,33.1515,33.169,33.1428,33.1428,11741.0
2021-04-21 14:20:00,37.84,37.86,37.82,37.85,14733.0,33.134,33.1515,33.1165,33.1428,14733.0
2021-04-21 14:30:00,37.84,37.93,37.84,37.9,14419.0,33.134,33.2128,33.134,33.1866,14419.0
2021-04-21 14:40:00,37.9,37.91,37.86,37.89,13292.0,33.1866,33.1953,33.1515,33.1778,13292.0
2021-04-21 14:50:00,37.88,37.93,37.84,37.86,16149.0,33.169,33.2128,33.134,33.1515,16149.0
2021-04-21 15:00:00,37.88,37.91,37.87,37.87,16745.0,33.169,33.1953,33.1603,33.1603,16745.0
2021-04-21 15:10:00,37.87,37.89,37.79,37.8,17027.0,33.1603,33.1778,33.0902,33.099,17027.0
2021-04-21 15:20:00,37.8,37.82,37.75,37.79,23259.0,33.099,33.1165,33.0552,33.0902,23259.0
2021-04-21 15:30:00,37.79,37.89,37.79,37.86,32811.0,33.0902,33.1778,33.0902,33.1515,32811.0
2021-04-21 15:40:00,37.86,37.9,37.84,37.85,45956.0,33.1515,33.1866,33.134,33.1428,45956.0
2021-04-21 15:50:00,37.85,37.87,37.76,37.79,123037.0,33.1428,33.1603,33.064,33.0902,123037.0
2021-04-22 09:30:00,38.0,38.0,37.48,37.59,84662.0,33.2741,33.2741,32.8188,32.9151,84662.0
2021-04-22 09:40:00,37.59,37.66,37.51,37.59,34580.0,32.9151,32.9764,32.8451,32.9151,34580.0
2021-04-22 09:50:00,37.57,37.75,37.55,37.73,24410.0,32.8976,33.0552,32.8801,33.0377,24410.0
2021-04-22 10:00:00,37.72,37.8,37.61,37.73,35371.0,33.0289,33.099,32.9326,33.0377,35371.0
2021-04-22 10:10:00,37.73,37.73,37.55,37.57,41695.0,33.0377,33.0377,32.8801,32.8976,41695.0
2021-04-22 10:20:00,37.58,37.64,37.56,37.59,27315.0,32.9063,32.9589,32.8888,32.9151,27315.0
2021-04-22 10:30:00,37.6,37.82,37.6,37.77,50989.0,32.9239,33.1165,32.9239,33.0727,50989.0
2021-04-22 10:40:00,37.76,37.8,37.7,37.7,19206.0,33.064,33.099,33.0114,33.0114,19206.0
2021-04-22 10:50:00,37.7,37.81,37.7,37.8,37830.0,33.0114,33.1077,33.0114,33.099,37830.0
2021-04-22 11:00:00,37.8,37.85,37.79,37.82,12384.0,33.099,33.1428,33.0902,33.1165,12384.0
2021-04-22 11:10:00,37.83,37.84,37.77,37.83,19607.0,33.1253,33.134,33.0727,33.1253,19607.0
2021-04-22 11:20:00,37.83,37.83,37.77,37.79,13788.0,33.1253,33.1253,33.0727,33.0902,13788.0
2021-04-22 11:30:00,37.78,37.87,37.77,37.82,18265.0,33.0815,33.1603,33.0727,33.1165,18265.0
2021-04-22 11:40:00,37.82,37.88,37.82,37.85,36604.0,33.1165,33.169,33.1165,33.1428,36604.0
2021-04-22 11:50:00,37.85,37.87,37.85,37.86,22706.0,33.1428,33.1603,33.1428,33.1515,22706.0
2021-04-22 12:00:00,37.87,37.89,37.85,37.86,20849.0,33.1603,33.1778,33.1428,33.1515,20849.0
2021-04-22 12:10:00,37.86,37.93,37.84,37.91,19013.0,33.1515,33.2128,33.134,33.1953,19013.0
2021-04-22 12:20:00,37.91,37.91,37.85,37.86,23958.0,33.1953,33.1953,33.1428,33.1515,23958.0
2021-04-22 12:30:00,37.87,37.96,37.82,37.85,117975.0,33.1603,33.2391,33.1165,33.1428,117975.0
2021-04-22 12:40:00,37.85,37.86,37.69,37.72,59578.0,33.1428,33.1515,33.0027,33.0289,59578.0
2021-04-22 12:50:00,37.71,37.77,37.7,37.73,32380.0,33.0202,33.0727,33.0114,33.0377,32380.0
2021-04-22 13:00:00,37.73,37.78,37.65,37.7,96440.0,33.0377,33.0815,32.9676,33.0114,96440.0
2021-04-22 13:10:00,37.69,37.71,37.58,37.58,68165.0,33.0027,33.0202,32.9063,32.9063,68165.0
2021-04-22 13:20:00,37.57,37.66,37.53,37.64,29127.0,32.8976,32.9764,32.8626,32.9589,29127.0
2021-04-22 13:30:00,37.64,37.64,37.52,37.56,35763.0,32.9589,32.9589,32.8538,32.8888,35763.0
2021-04-22 13:40:00,37.56,37.56,37.39,37.4,46519.0,32.8888,32.8888,32.74,32.7487,46519.0
2021-04-22 13:50:00,37.4,37.44,37.28,37.39,45223.0,32.7487,32.7838,32.6437,32.74,45223.0
2021-04-22 14:00:00,37.37,37.37,37.19,37.33,44199.0,32.7225,32.7225,32.5649,32.6874,44199.0
2021-04-22 14:10:00,37.31,37.51,37.22,37.43,82442.0,32.6699,32.8451,32.5911,32.775,82442.0
2021-04-22 14:20:00,37.44,37.47,37.31,37.42,36876.0,32.7838,32.81,32.6699,32.7662,36876.0
2021-04-22 14:30:00,37.41,37.41,37.25,37.3,49546.0,32.7575,32.7575,32.6174,32.6612,49546.0
2021-04-22 14:40:00,37.28,37.44,37.24,37.36,47888.0,32.6437,32.7838,32.6086,32.7137,47888.0
2021-04-22 14:50:00,37.35,37.38,37.26,37.32,38152.0,32.705,32.7312,32.6261,32.6787,38152.0
2021-04-22 15:00:00,37.31,37.34,37.2,37.2,65889.0,32.6699,32.6962,32.5736,32.5736,65889.0
2021-04-22 15:10:00,37.2,37.26,37.08,37.15,82484.0,32.5736,32.6261,32.4685,32.5298,82484.0
2021-04-22 15:20:00,37.16,37.18,37.06,37.09,73621.0,32.5386,32.5561,32.451,32.4773,73621.0
2021-04-22 15:30:00,37.09,37.22,37.07,37.18,101850.0,32.4773,32.5911,32.4598,32.5561,101850.0
2021-04-22 15:40:00,37.18,37.22,37.13,37.18,138399.0,32.5561,32.5911,32.5123,32.5561,138399.0
2021-04-22 15:50:00,37.19,37.2,37.04,37.05,286142.0,32.5649,32.5736,32.4335,32.4423,286142.0
2021-04-23 09:30:00,37.08,37.22,36.8,36.98,91721.0,32.4685,32.5911,32.2234,32.381,91721.0
2021-04-23 09:40:00,37.0,37.02,36.73,36.81,36437.0,32.3985,32.416,32.1621,32.2321,36437.0
2021-04-23 09:50:00,36.8,37.19,36.8,37.19,26091.0,32.2234,32.5649,32.2234,32.5649,26091.0
2021-04-23 10:00:00,37.16,37.27,37.12,37.16,28441.0,32.5386,32.6349,32.5036,32.5386,28441.0
2021-04-23 10:10:00,37.16,37.2,37.09,37.14,26915.0,32.5386,32.5736,32.4773,32.5211,26915.0
2021-04-23 10:20:00,37.13,37.15,37.02,37.04,22753.0,32.5123,32.5298,32.416,32.4335,22753.0
2021-04-23 10:30:00,37.03,37.08,36.95,36.98,28949.0,32.4247,32.4685,32.3547,32.381,28949.0
2021-04-23 10:40:00,36.97,37.1,36.96,37.04,38933.0,32.3722,32.486,32.3635,32.4335,38933.0
2021-04-23 10:50:00,37.02,37.09,36.98,37.07,51316.0,32.416,32.4773,32.381,32.4598,51316.0
2021-04-23 11:00:00,37.05,37.07,36.87,36.87,41067.0,32.4423,32.4598,32.2846,32.2846,41067.0
2021-04-23 11:10:00,36.86,36.98,36.82,36.97,15611.0,32.2759,32.381,32.2409,32.3722,15611.0
2021-04-23 11:20:00,36.98,37.0,36.9,36.9,18947.0,32.381,32.3985,32.3109,32.3109,18947.0
2021-04-23 11:30:00,36.9,36.97,36.86,36.91,32315.0,32.3109,32.3722,32.2759,32.3197,32315.0
2021-04-23 11:40:00,36.91,36.95,36.82,36.84,20244.0,32.3197,32.3547,32.2409,32.2584,20244.0
2021-04-23 11:50:00,36.82,36.89,36.81,36.84,32796.0,32.2409,32.3022,32.2321,32.2584,32796.0
2021-04-23 12:00:00,36.84,36.89,36.84,36.87,18026.0,32.2584,32.3022,32.2584,32.2846,18026.0
2021-04-23 12:10:00,36.86,36.86,36.75,36.84,24937.0,32.2759,32.2759,32.1796,32.2584,24937.0
2021-04-23 12:20:00,36.84,36.88,36.75,36.76,21546.0,32.2584,32.2934,32.1796,32.1883,21546.0
2021-04-23 12:30:00,36.75,36.93,36.75,36.91,25591.0,32.1796,32.3372,32.1796,32.3197,25591.0
2021-04-23 12:40:00,36.91,36.91,36.84,36.87,15453.0,32.3197,32.3197,32.2584,32.2846,15453.0
2021-04-23 12:50:00,36.87,36.89,36.76,36.77,14346.0,32.2846,32.3022,32.1883,32.1971,14346.0
2021-04-23 13:00:00,36.77,36.8,36.72,36.73,29856.0,32.1971,32.2234,32.1533,32.1621,29856.0
2021-04-23 13:10:00,36.73,36.8,36.69,36.77,24576.0,32.1621,32.2234,32.127,32.1971,24576.0
2021-04-23 13:20:00,36.76,36.89,36.75,36.87,21877.0,32.1883,32.3022,32.1796,32.2846,21877.0
2021-04-23 13:30:00,36.89,36.98,36.84,36.85,26755.0,32.3022,32.381,32.2584,32.2671,26755.0
2021-04-23 13:40:00,36.85,36.91,36.81,36.85,40231.0,32.2671,32.3197,32.2321,32.2671,40231.0
2021-04-23 13:50:00,36.85,37.04,36.84,37.0,36947.0,32.2671,32.4335,32.2584,32.3985,36947.0
2021-04-23 14:00:00,36.99,37.12,36.98,37.12,39128.0,32.3897,32.5036,32.381,32.5036,39128.0
2021-04-23 14:10:00,37.12,37.19,37.1,37.18,24594.0,32.5036,32.5649,32.486,32.5561,24594.0
2021-04-23 14:20:00,37.18,37.23,37.11,37.17,35727.0,32.5561,32.5999,32.4948,32.5473,35727.0
2021-04-23 14:30:00,37.17,37.17,36.99,37.06,20801.0,32.5473,32.5473,32.3897,32.451,20801.0
2021-04-23 14:40:00,37.07,37.08,36.99,37.05,12994.0,32.4598,32.4685,32.3897,32.4423,12994.0
2021-04-23 14:50:00,37.04,37.12,37.03,37.07,17199.0,32.4335,32.5036,32.4247,32.4598,17199.0
2021-04-23 15:00:00,37.07,37.11,36.97,37.1,25389.0,32.4598,32.4948,32.3722,32.486,25389.0
2021-04-23 15:10:00,37.09,37.15,37.08,37.14,14800.0,32.4773,32.5298,32.4685,32.5211,14800.0
2021-04-23 15:20:00,37.14,37.2,37.12,37.19,27349.0,32.5211,32.5736,32.5036,32.5649,27349.0
2021-04-23 15:30:00,37.19,37.26,37.16,37.25,67818.0,32.5649,32.6261,32.5386,32.6174,67818.0
2021-04-23 15:40:00,37.26,37.31,37.2,37.31,62890.0,32.6261,32.6699,32.5736,32.6699,62890.0
2021-04-23 15:50:00,37.3,37.3,37.12,37.12,162595.0,32.6612,32.6612,32.5036,32.5036,162595.0
2021-04-26 09:30:00,37.14,37.25,36.69,37.21,94375.0,32.5211,32.6174,32.127,32.5824,94375.0
2021-04-26 09:40:00,37.2,37.25,37.09,37.23,16169.0,32.5736,32.6174,32.4773,32.5999,16169.0
2021-04-26 09:50:00,37.24,37.27,37.16,37.18,13378.0,32.6086,32.6349,32.5386,32.5561,13378.0
2021-04-26 10:00:00,37.18,37.26,37.1,37.25,34878.0,32.5561,32.6261,32.486,32.6174,34878.0
2021-04-26 10:10:00,37.23,37.38,37.22,37.32,20612.0,32.5999,32.7312,32.5911,32.6787,20612.0
2021-04-26 10:20:00,37.33,37.4,37.29,37.34,12893.0,32.6874,32.7487,32.6524,32.6962,12893.0
2021-04-26 10:30:00,37.35,37.36,37.2,37.21,17560.0,32.705,32.7137,32.5736,32.5824,17560.0
2021-04-26 10:40:00,37.21,37.21,37.01,37.04,24232.0,32.5824,32.5824,32.4072,32.4335,24232.0
2021-04-26 10:50:00,37.05,37.15,37.0,37.14,16232.0,32.4423,32.5298,32.3985,32.5211,16232.0
2021-04-26 11:00:00,37.15,37.18,37.05,37.06,20444.0,32.5298,32.5561,32.4423,32.451,20444.0
2021-04-26 11:10:00,37.06,37.06,36.94,37.02,22540.0,32.451,32.451,32.3459,32.416,22540.0
2021-04-26 11:20:00,36.99,37.03,36.96,37.03,14158.0,32.3897,32.4247,32.3635,32.4247,14158.0
2021-04-26 11:30:00,37.02,37.1,37.02,37.03,9953.0,32.416,32.486,32.416,32.4247,9953.0
2021-04-26 11:40:00,37.06,37.16,37.0,37.06,24511.0,32.451,32.5386,32.3985,32.451,24511.0
2021-04-26 11:50:00,37.07,37.23,37.05,37.22,80158.0,32.4598,32.5999,32.4423,32.5911,80158.0
2021-04-26 12:00:00,37.22,37.31,37.18,37.28,20147.0,32.5911,32.6699,32.5561,32.6437,20147.0
2021-04-26 12:10:00,37.27,37.28,37.24,37.24,9714.0,32.6349,32.6437,32.6086,32.6086,9714.0
2021-04-26 12:20:00,37.24,37.26,37.17,37.19,10645.0,32.6086,32.6261,32.5473,32.5649,10645.0
2021-04-26 12:30:00,37.19,37.19,37.09,37.17,30626.0,32.5649,32.5649,32.4773,32.5473,30626.0
2021-04-26 12:40:00,37.17,37.2,37.12,37.14,28430.0,32.5473,32.5736,32.5036,32.5211,28430.0
2021-04-26 12:50:00,37.15,37.15,37.04,37.04,11814.0,32.5298,32.5298,32.4335,32.4335,11814.0
2021-04-26 13:00:00,37.04,37.15,37.04,37.12,11567.0,32.4335,32.5298,32.4335,32.5036,11567.0
2021-04-26 13:10:00,37.11,37.15,37.1,37.12,9734.0,32.4948,32.5298,32.486,32.5036,9734.0
2021-04-26 13:20:00,37.12,37.13,37.07,37.08,16214.0,32.5036,32.5123,32.4598,32.4685,16214.0
2021-04-26 13:30:00,37.07,37.14,37.07,37.12,12161.0,32.4598,32.5211,32.4598,32.5036,12161.0
2021-04-26 13:40:00,37.12,37.13,37.1,37.11,10649.0,32.5036,32.5123,32.486,32.4948,10649.0
2021-04-26 13:50:00,37.11,37.14,37.09,37.14,9511.0,32.4948,32.5211,32.4773,32.5211,9511.0
2021-04-26 14:00:00,37.13,37.13,37.09,37.11,9060.0,32.5123,32.5123,32.4773,32.4948,9060.0
2021-04-26 14:10:00,37.11,37.14,37.07,37.09,26717.0,32.4948,32.5211,32.4598,32.4773,26717.0
2021-04-26 14:20:00,37.1,37.12,36.98,36.98,22380.0,32.486,32.5036,32.381,32.381,22380.0
2021-04-26 14:30:00,36.98,37.09,36.98,37.05,23822.0,32.381,32.4773,32.381,32.4423,23822.0
2021-04-26 14:40:00,37.07,37.18,37.06,37.16,23655.0,32.4598,32.5561,32.451,32.5386,23655.0
2021-04-26 14:50:00,37.17,37.27,37.15,37.27,28488.0,32.5473,32.6349,32.5298,32.6349,28488.0
2021-04-26 15:00:00,37.25,37.26,37.15,37.17,31652.0,32.6174,32.6261,32.5298,32.5473,31652.0
2021-04-26 15:10:00,37.17,37.21,37.14,37.2,43581.0,32.5473,32.5824,32.5211,32.5736,43581.0
2021-04-26 15:20:00,37.2,37.26,37.11,37.12,34419.0,32.5736,32.6261,32.4948,32.5036,34419.0
2021-04-26 15:30:00,37.1,37.18,37.04,37.18,41758.0,32.486,32.5561,32.4335,32.5561,41758.0
2021-04-26 15:40:00,37.19,37.26,37.18,37.25,87113.0,32.5649,32.6261,32.5561,32.6174,87113.0
2021-04-26 15:50:00,37.25,37.29,37.2,37.27,162584.0,32.6174,32.6524,32.5736,32.6349,162584.0
2021-04-27 09:30:00,37.11,37.11,36.69,36.7,78408.0,32.4948,32.4948,32.127,32.1358,78408.0
2021-04-27 09:40:00,36.71,36.94,36.7,36.86,21243.0,32.1445,32.3459,32.1358,32.2759,21243.0
2021-04-27 09:50:00,36.85,37.0,36.82,36.92,12598.0,32.2671,32.3985,32.2409,32.3284,12598.0
2021-04-27 10:00:00,36.92,37.11,36.83,36.83,19255.0,32.3284,32.4948,32.2496,32.2496,19255.0
2021-04-27 10:10:00,36.83,36.87,36.79,36.8,11480.0,32.2496,32.2846,32.2146,32.2234,11480.0
2021-04-27 10:20:00,36.81,36.81,36.72,36.78,19308.0,32.2321,32.2321,32.1533,32.2058,19308.0
2021-04-27 10:30:00,36.78,36.85,36.75,36.83,39809.0,32.2058,32.2671,32.1796,32.2496,39809.0
2021-04-27 10:40:00,36.84,36.85,36.77,36.79,20182.0,32.2584,32.2671,32.1971,32.2146,20182.0
2021-04-27 10:50:00,36.78,36.79,36.73,36.79,26321.0,32.2058,32.2146,32.1621,32.2146,26321.0
2021-04-27 11:00:00,36.79,36.87,36.75,36.77,24713.0,32.2146,32.2846,32.1796,32.1971,24713.0
2021-04-27 11:10:00,36.77,36.77,36.61,36.68,50271.0,32.1971,32.1971,32.057,32.1183,50271.0
2021-04-27 11:20:00,36.68,36.72,36.62,36.65,21949.0,32.1183,32.1533,32.0657,32.092,21949.0
2021-04-27 11:30:00,36.65,36.69,36.6,36.61,18035.0,32.092,32.127,32.0482,32.057,18035.0
2021-04-27 11:40:00,36.62,36.63,36.57,36.59,21917.0,32.0657,32.0745,32.022,32.0395,21917.0
2021-04-27 11:50:00,36.58,36.67,36.58,36.59,27957.0,32.0307,32.1095,32.0307,32.0395,27957.0
2021-04-27 12:00:00,36.61,36.61,36.47,36.59,43176.0,32.057,32.057,31.9344,32.0395,43176.0
2021-04-27 12:10:00,36.57,36.61,36.54,36.59,15197.0,32.022,32.057,31.9957,32.0395,15197.0
2021-04-27 12:20:00,36.6,36.68,36.6,36.66,23529.0,32.0482,32.1183,32.0482,32.1008,23529.0
2021-04-27 12:30:00,36.66,36.69,36.64,36.69,10982.0,32.1008,32.127,32.0833,32.127,10982.0
2021-04-27 12:40:00,36.69,36.74,36.65,36.72,20485.0,32.127,32.1708,32.092,32.1533,20485.0
2021-04-27 12:50:00,36.71,36.75,36.68,36.68,13157.0,32.1445,32.1796,32.1183,32.1183,13157.0
2021-04-27 13:00:00,36.67,36.67,36.6,36.61,20342.0,32.1095,32.1095,32.0482,32.057,20342.0
2021-04-27 13:10:00,36.62,36.65,36.6,36.63,11060.0,32.0657,32.092,32.0482,32.0745,11060.0
2021-04-27 13:20:00,36.62,36.62,36.56,36.6,15733.0,32.0657,32.0657,32.0132,32.0482,15733.0
2021-04-27 13:30:00,36.59,36.62,36.57,36.61,17731.0,32.0395,32.0657,32.022,32.057,17731.0
2021-04-27 13:40:00,36.61,36.65,36.56,36.58,20084.0,32.057,32.092,32.0132,32.0307,20084.0
2021-04-27 13:50:00,36.58,36.65,36.53,36.53,34376.0,32.0307,32.092,31.9869,31.9869,34376.0
2021-04-27 14:00:00,36.54,36.59,36.52,36.52,28269.0,31.9957,32.0395,31.9782,31.9782,28269.0
2021-04-27 14:10:00,36.53,36.54,36.47,36.51,32279.0,31.9869,31.9957,31.9344,31.9694,32279.0
2021-04-27 14:20:00,36.52,36.56,36.41,36.41,41454.0,31.9782,32.0132,31.8819,31.8819,41454.0
2021-04-27 14:30:00,36.41,36.43,36.35,36.36,64302.0,31.8819,31.8994,31.8293,31.8381,64302.0
2021-04-27 14:40:00,36.36,36.38,36.15,36.25,205620.0,31.8381,31.8556,31.6542,31.7418,205620.0
2021-04-27 14:50:00,36.24,36.27,36.17,36.18,56939.0,31.733,31.7593,31.6717,31.6805,56939.0
2021-04-27 15:00:00,36.18,36.29,36.13,36.19,71519.0,31.6805,31.7768,31.6367,31.6892,71519.0
2021-04-27 15:10:00,36.19,36.21,36.16,36.18,42794.0,31.6892,31.7067,31.6629,31.6805,42794.0
2021-04-27 15:20:00,36.19,36.19,36.1,36.12,79181.0,31.6892,31.6892,31.6104,31.6279,79181.0
2021-04-27 15:30:00,36.12,36.16,36.09,36.15,45421.0,31.6279,31.6629,31.6017,31.6542,45421.0
2021-04-27 15:40:00,36.15,36.18,36.06,36.1,87655.0,31.6542,31.6805,31.5754,31.6104,87655.0
2021-04-27 15:50:00,36.1,36.21,36.1,36.18,218442.0,31.6104,31.7067,31.6104,31.6805,218442.0
2021-04-28 09:30:00,36.22,36.46,36.17,36.37,110747.0,31.7155,31.9256,31.6717,31.8468,110747.0
2021-04-28 09:40:00,36.39,36.46,36.12,36.3,53001.0,31.8643,31.9256,31.6279,31.7855,53001.0
2021-04-28 09:50:00,36.29,36.31,36.12,36.2,39881.0,31.7768,31.7943,31.6279,31.698,39881.0
2021-04-28 10:00:00,36.19,36.27,36.01,36.03,88475.0,31.6892,31.7593,31.5316,31.5491,88475.0
2021-04-28 10:10:00,36.01,36.04,35.91,36.0,88183.0,31.5316,31.5579,31.444,31.5228,88183.0
2021-04-28 10:20:00,36.01,36.18,36.01,36.07,29881.0,31.5316,31.6805,31.5316,31.5841,29881.0
2021-04-28 10:30:00,36.07,36.16,36.0,36.05,58894.0,31.5841,31.6629,31.5228,31.5666,58894.0
2021-04-28 10:40:00,36.02,36.07,35.95,36.05,33095.0,31.5404,31.5841,31.4791,31.5666,33095.0
2021-04-28 10:50:00,36.05,36.08,35.97,36.02,43744.0,31.5666,31.5929,31.4966,31.5404,43744.0
2021-04-28 11:00:00,36.01,36.01,35.89,35.93,55617.0,31.5316,31.5316,31.4265,31.4616,55617.0
2021-04-28 11:10:00,35.92,35.97,35.85,35.91,41013.0,31.4528,31.4966,31.3915,31.444,41013.0
2021-04-28 11:20:00,35.92,36.13,35.92,36.12,29722.0,31.4528,31.6367,31.4528,31.6279,29722.0
2021-04-28 11:30:00,36.11,36.11,36.03,36.05,20496.0,31.6192,31.6192,31.5491,31.5666,20496.0
2021-04-28 11:40:00,36.05,36.15,36.04,36.14,27670.0,31.5666,31.6542,31.5579,31.6454,27670.0
2021-04-28 11:50:00,36.14,36.14,36.07,36.07,13812.0,31.6454,31.6454,31.5841,31.5841,13812.0
2021-04-28 12:00:00,36.05,36.09,36.03,36.08,11775.0,31.5666,31.6017,31.5491,31.5929,11775.0
2021-04-28 12:10:00,36.07,36.09,36.04,36.05,18735.0,31.5841,31.6017,31.5579,31.5666,18735.0
2021-04-28 12:20:00,36.06,36.1,36.04,36.08,19803.0,31.5754,31.6104,31.5579,31.5929,19803.0
2021-04-28 12:30:00,36.08,36.08,36.01,36.02,15603.0,31.5929,31.5929,31.5316,31.5404,15603.0
2021-04-28 12:40:00,36.02,36.05,36.0,36.04,12907.0,31.5404,31.5666,31.5228,31.5579,12907.0
2021-04-28 12:50:00,36.03,36.03,35.94,35.95,25638.0,31.5491,31.5491,31.4703,31.4791,25638.0
2021-04-28 13:00:00,35.95,35.95,35.9,35.94,22460.0,31.4791,31.4791,31.4353,31.4703,22460.0
2021-04-28 13:10:00,35.95,35.98,35.91,35.93,27683.0,31.4791,31.5053,31.444,31.4616,27683.0
2021-04-28 13:20:00,35.93,35.97,35.88,35.94,22026.0,31.4616,31.4966,31.4178,31.4703,22026.0
2021-04-28 13:30:00,35.94,35.98,35.91,35.94,18156.0,31.4703,31.5053,31.444,31.4703,18156.0
2021-04-28 13:40:00,35.94,36.01,35.93,35.97,26359.0,31.4703,31.5316,31.4616,31.4966,26359.0
2021-04-28 13:50:00,35.97,35.99,35.95,35.97,22382.0,31.4966,31.5141,31.4791,31.4966,22382.0
2021-04-28 14:00:00,35.97,36.08,35.94,35.94,32053.0,31.4966,31.5929,31.4703,31.4703,32053.0
2021-04-28 14:10:00,35.93,36.03,35.9,36.0,50591.0,31.4616,31.5491,31.4353,31.5228,50591.0
2021-04-28 14:20:00,35.99,36.05,35.98,36.04,30597.0,31.5141,31.5666,31.5053,31.5579,30597.0
2021-04-28 14:30:00,36.03,36.19,35.99,36.17,24174.0,31.5491,31.6892,31.5141,31.6717,24174.0
2021-04-28 14:40:00,36.18,36.19,36.08,36.1,34780.0,31.6805,31.6892,31.5929,31.6104,34780.0
2021-04-28 14:50:00,36.08,36.24,36.08,36.15,31388.0,31.5929,31.733,31.5929,31.6542,31388.0
2021-04-28 15:00:00,36.16,36.24,36.15,36.21,36440.0,31.6629,31.733,31.6542,31.7067,36440.0
2021-04-28 15:10:00,36.21,36.21,36.09,36.16,37786.0,31.7067,31.7067,31.6017,31.6629,37786.0
2021-04-28 15:20:00,36.14,36.22,36.14,36.17,28178.0,31.6454,31.7155,31.6454,31.6717,28178.0
2021-04-28 15:30:00,36.16,36.19,36.04,36.15,74977.0,31.6629,31.6892,31.5579,31.6542,74977.0
2021-04-28 15:40:00,36.16,36.21,36.15,36.19,49856.0,31.6629,31.7067,31.6542,31.6892,49856.0
2021-04-28 15:50:00,36.2,36.22,36.12,36.21,253301.0,31.698,31.7155,31.6279,31.7067,253301.0
2021-04-29 09:30:00,36.19,36.4,36.1,36.3,60800.0,31.6892,31.8731,31.6104,31.7855,60800.0
2021-04-29 09:40:00,36.34,36.51,36.29,36.49,29565.0,31.8206,31.9694,31.7768,31.9519,29565.0
2021-04-29 09:50:00,36.5,36.5,36.42,36.47,29012.0,31.9607,31.9607,31.8906,31.9344,29012.0
2021-04-29 10:00:00,36.45,36.46,36.3,36.34,28641.0,31.9169,31.9256,31.7855,31.8206,28641.0
2021-04-29 10:10:00,36.35,36.37,36.22,36.3,44601.0,31.8293,31.8468,31.7155,31.7855,44601.0
2021-04-29 10:20:00,36.29,36.35,36.23,36.33,24619.0,31.7768,31.8293,31.7242,31.8118,24619.0
2021-04-29 10:30:00,36.32,36.35,36.16,36.17,33224.0,31.803,31.8293,31.6629,31.6717,33224.0
2021-04-29 10:40:00,36.17,36.23,36.12,36.2,30181.0,31.6717,31.7242,31.6279,31.698,30181.0
2021-04-29 10:50:00,36.19,36.45,36.19,36.44,28785.0,31.6892,31.9169,31.6892,31.9081,28785.0
2021-04-29 11:00:00,36.42,36.45,36.27,36.27,13689.0,31.8906,31.9169,31.7593,31.7593,13689.0
2021-04-29 11:10:00,36.28,36.29,36.15,36.16,19013.0,31.768,31.7768,31.6542,31.6629,19013.0
2021-04-29 11:20:00,36.17,36.21,36.14,36.17,19404.0,31.6717,31.7067,31.6454,31.6717,19404.0
2021-04-29 11:30:00,36.16,36.16,36.07,36.07,28914.0,31.6629,31.6629,31.5841,31.5841,28914.0
2021-04-29 11:40:00,36.09,36.15,36.06,36.15,13445.0,31.6017,31.6542,31.5754,31.6542,13445.0
2021-04-29 11:50:00,36.15,36.21,36.08,36.19,34932.0,31.6542,31.7067,31.5929,31.6892,34932.0
2021-04-29 12:00:00,36.19,36.22,36.11,36.11,12627.0,31.6892,31.7155,31.6192,31.6192,12627.0
2021-04-29 12:10:00,36.11,36.18,36.1,36.16,16652.0,31.6192,31.6805,31.6104,31.6629,16652.0
2021-04-29 12:20:00,36.16,36.17,36.11,36.16,18640.0,31.6629,31.6717,31.6192,31.6629,18640.0
2021-04-29 12:30:00,36.16,36.28,36.15,36.27,17896.0,31.6629,31.768,31.6542,31.7593,17896.0
2021-04-29 12:40:00,36.27,36.27,36.18,36.19,11418.0,31.7593,31.7593,31.6805,31.6892,11418.0
2021-04-29 12:50:00,36.2,36.21,36.16,36.19,14618.0,31.698,31.7067,31.6629,31.6892,14618.0
2021-04-29 13:00:00,36.19,36.21,36.15,36.16,15026.0,31.6892,31.7067,31.6542,31.6629,15026.0
2021-04-29 13:10:00,36.16,36.16,36.11,36.12,13479.0,31.6629,31.6629,31.6192,31.6279,13479.0
2021-04-29 13:20:00,36.12,36.19,36.11,36.16,17832.0,31.6279,31.6892,31.6192,31.6629,17832.0
2021-04-29 13:30:00,36.15,36.18,36.06,36.09,30996.0,31.6542,31.6805,31.5754,31.6017,30996.0
2021-04-29 13:40:00,36.08,36.21,36.08,36.16,30056.0,31.5929,31.7067,31.5929,31.6629,30056.0
2021-04-29 13:50:00,36.16,36.28,36.16,36.23,30514.0,31.6629,31.768,31.6629,31.7242,30514.0
2021-04-29 14:00:00,36.23,36.25,36.16,36.18,15791.0,31.7242,31.7418,31.6629,31.6805,15791.0
2021-04-29 14:10:00,36.16,36.19,36.08,36.11,22981.0,31.6629,31.6892,31.5929,31.6192,22981.0
2021-04-29 14:20:00,36.11,36.15,36.09,36.11,32493.0,31.6192,31.6542,31.6017,31.6192,32493.0
2021-04-29 14:30:00,36.11,36.27,36.11,36.25,25527.0,31.6192,31.7593,31.6192,31.7418,25527.0
2021-04-29 14:40:00,36.26,36.3,36.22,36.25,20712.0,31.7505,31.7855,31.7155,31.7418,20712.0
2021-04-29 14:50:00,36.27,36.27,36.2,36.22,15158.0,31.7593,31.7593,31.698,31.7155,15158.0
2021-04-29 15:00:00,36.22,36.29,36.22,36.28,16432.0,31.7155,31.7768,31.7155,31.768,16432.0
2021-04-29 15:10:00,36.27,36.28,36.22,36.23,26960.0,31.7593,31.768,31.7155,31.7242,26960.0
2021-04-29 15:20:00,36.23,36.33,36.2,36.27,49374.0,31.7242,31.8118,31.698,31.7593,49374.0
2021-04-29 15:30:00,36.28,36.31,36.25,36.26,44907.0,31.768,31.7943,31.7418,31.7505,44907.0
2021-04-29 15:40:00,36.26,36.31,36.23,36.27,75948.0,31.7505,31.7943,31.7242,31.7593,75948.0
2021-04-29 15:50:00,36.27,36.34,36.26,36.32,215962.0,31.7593,31.8206,31.7505,31.803,215962.0
2021-04-30 09:30:00,36.0,36.0,35.79,35.85,51388.0,31.8089,31.8089,31.6233,31.6763,51388.0
2021-04-30 09:40:00,35.82,35.82,35.67,35.71,36324.0,31.6498,31.6498,31.5173,31.5526,36324.0
2021-04-30 09:50:00,35.73,35.76,35.58,35.64,35780.0,31.5703,31.5968,31.4378,31.4908,35780.0
2021-04-30 10:00:00,35.64,35.71,35.49,35.68,86369.0,31.4908,31.5526,31.3582,31.5261,86369.0
2021-04-30 10:10:00,35.68,35.69,35.53,35.56,31661.0,31.5261,31.5349,31.3936,31.4201,31661.0
2021-04-30 10:20:00,35.55,35.77,35.52,35.76,34658.0,31.4112,31.6056,31.3847,31.5968,34658.0
2021-04-30 10:30:00,35.75,35.75,35.55,35.58,28827.0,31.588,31.588,31.4112,31.4378,28827.0
2021-04-30 10:40:00,35.57,35.64,35.53,35.63,39480.0,31.4289,31.4908,31.3936,31.4819,39480.0
2021-04-30 10:50:00,35.63,35.75,35.63,35.74,27050.0,31.4819,31.588,31.4819,31.5791,27050.0
2021-04-30 11:00:00,35.72,35.72,35.6,35.68,22819.0,31.5615,31.5615,31.4554,31.5261,22819.0
2021-04-30 11:10:00,35.68,35.7,35.63,35.69,14994.0,31.5261,31.5438,31.4819,31.5349,14994.0
2021-04-30 11:20:00,35.68,35.7,35.64,35.66,17106.0,31.5261,31.5438,31.4908,31.5084,17106.0
2021-04-30 11:30:00,35.65,35.72,35.64,35.7,18420.0,31.4996,31.5615,31.4908,31.5438,18420.0
2021-04-30 11:40:00,35.69,35.72,35.67,35.7,16539.0,31.5349,31.5615,31.5173,31.5438,16539.0
2021-04-30 11:50:00,35.69,35.77,35.67,35.76,17799.0,31.5349,31.6056,31.5173,31.5968,17799.0
2021-04-30 12:00:00,35.76,35.77,35.69,35.71,23320.0,31.5968,31.6056,31.5349,31.5526,23320.0
2021-04-30 12:10:00,35.71,35.73,35.67,35.7,16018.0,31.5526,31.5703,31.5173,31.5438,16018.0
2021-04-30 12:20:00,35.7,35.71,35.66,35.69,18125.0,31.5438,31.5526,31.5084,31.5349,18125.0
2021-04-30 12:30:00,35.68,35.7,35.65,35.66,10020.0,31.5261,31.5438,31.4996,31.5084,10020.0
2021-04-30 12:40:00,35.66,35.75,35.66,35.7,18394.0,31.5084,31.588,31.5084,31.5438,18394.0
2021-04-30 12:50:00,35.69,35.71,35.65,35.68,14142.0,31.5349,31.5526,31.4996,31.5261,14142.0
2021-04-30 13:00:00,35.67,35.69,35.61,35.62,13168.0,31.5173,31.5349,31.4643,31.4731,13168.0
2021-04-30 13:10:00,35.61,35.65,35.58,35.65,14058.0,31.4643,31.4996,31.4378,31.4996,14058.0
2021-04-30 13:20:00,35.64,35.75,35.64,35.75,12601.0,31.4908,31.588,31.4908,31.588,12601.0
2021-04-30 13:30:00,35.75,35.77,35.73,35.75,11705.0,31.588,31.6056,31.5703,31.588,11705.0
2021-04-30 13:40:00,35.75,35.76,35.67,35.69,21445.0,31.588,31.5968,31.5173,31.5349,21445.0
2021-04-30 13:50:00,35.67,35.7,35.57,35.61,16884.0,31.5173,31.5438,31.4289,31.4643,16884.0
2021-04-30 14:00:00,35.61,35.63,35.53,35.56,19051.0,31.4643,31.4819,31.3936,31.4201,19051.0
2021-04-30 14:10:00,35.55,35.62,35.54,35.57,24038.0,31.4112,31.4731,31.4024,31.4289,24038.0
2021-04-30 14:20:00,35.56,35.6,35.55,35.55,25756.0,31.4201,31.4554,31.4112,31.4112,25756.0
2021-04-30 14:30:00,35.54,35.56,35.5,35.52,25969.0,31.4024,31.4201,31.3671,31.3847,25969.0
2021-04-30 14:40:00,35.52,35.57,35.45,35.49,44096.0,31.3847,31.4289,31.3229,31.3582,44096.0
2021-04-30 14:50:00,35.48,35.49,35.42,35.45,34039.0,31.3494,31.3582,31.2964,31.3229,34039.0
2021-04-30 15:00:00,35.46,35.5,35.44,35.46,28634.0,31.3317,31.3671,31.3141,31.3317,28634.0
2021-04-30 15:10:00,35.46,35.55,35.44,35.53,38456.0,31.3317,31.4112,31.3141,31.3936,38456.0
2021-04-30 15:20:00,35.53,35.6,35.5,35.59,42242.0,31.3936,31.4554,31.3671,31.4466,42242.0
2021-04-30 15:30:00,35.59,35.72,35.57,35.67,95357.0,31.4466,31.5615,31.4289,31.5173,95357.0
2021-04-30 15:40:00,35.67,35.74,35.66,35.73,100325.0,31.5173,31.5791,31.5084,31.5703,100325.0
2021-04-30 15:50:00,35.73,35.84,35.71,35.82,387167.0,31.5703,31.6675,31.5526,31.6498,387167.0
2021-05-03 09:30:00,35.91,35.97,35.63,35.87,115765.0,31.7293,31.7823,31.4819,31.694,115765.0
2021-05-03 09:40:00,35.88,36.18,35.88,36.18,30334.0,31.7028,31.9679,31.7028,31.9679,30334.0
2021-05-03 09:50:00,36.19,36.28,36.08,36.16,39736.0,31.9767,32.0563,31.8795,31.9502,39736.0
2021-05-03 10:00:00,36.15,36.15,35.97,36.0,24645.0,31.9414,31.9414,31.7823,31.8089,24645.0
2021-05-03 10:10:00,36.01,36.05,35.96,35.97,31276.0,31.8177,31.853,31.7735,31.7823,31276.0
2021-05-03 10:20:00,35.98,36.1,35.97,36.1,28709.0,31.7912,31.8972,31.7823,31.8972,28709.0
2021-05-03 10:30:00,36.09,36.14,36.05,36.06,25924.0,31.8884,31.9326,31.853,31.8619,25924.0
2021-05-03 10:40:00,36.05,36.13,36.04,36.13,27989.0,31.853,31.9237,31.8442,31.9237,27989.0
2021-05-03 10:50:00,36.13,36.14,36.03,36.06,20101.0,31.9237,31.9326,31.8354,31.8619,20101.0
2021-05-03 11:00:00,36.05,36.06,35.95,36.0,19308.0,31.853,31.8619,31.7647,31.8089,19308.0
2021-05-03 11:10:00,36.01,36.05,35.95,36.05,19564.0,31.8177,31.853,31.7647,31.853,19564.0
2021-05-03 11:20:00,36.04,36.13,36.02,36.1,26323.0,31.8442,31.9237,31.8265,31.8972,26323.0
2021-05-03 11:30:00,36.1,36.17,36.07,36.13,22609.0,31.8972,31.9591,31.8707,31.9237,22609.0
2021-05-03 11:40:00,36.12,36.12,36.04,36.05,26118.0,31.9149,31.9149,31.8442,31.853,26118.0
2021-05-03 11:50:00,36.06,36.09,36.04,36.06,27919.0,31.8619,31.8884,31.8442,31.8619,27919.0
2021-05-03 12:00:00,36.06,36.08,36.03,36.07,25565.0,31.8619,31.8795,31.8354,31.8707,25565.0
2021-05-03 12:10:00,36.08,36.12,36.07,36.09,13997.0,31.8795,31.9149,31.8707,31.8884,13997.0
2021-05-03 12:20:00,36.09,36.12,36.06,36.08,13711.0,31.8884,31.9149,31.8619,31.8795,13711.0
2021-05-03 12:30:00,36.07,36.09,36.04,36.05,25225.0,31.8707,31.8884,31.8442,31.853,25225.0
2021-05-03 12:40:00,36.06,36.12,36.06,36.09,23600.0,31.8619,31.9149,31.8619,31.8884,23600.0
2021-05-03 12:50:00,36.07,36.1,36.06,36.08,16885.0,31.8707,31.8972,31.8619,31.8795,16885.0
2021-05-03 13:00:00,36.08,36.13,36.07,36.11,13338.0,31.8795,31.9237,31.8707,31.9061,13338.0
2021-05-03 13:10:00,36.1,36.16,36.1,36.13,16777.0,31.8972,31.9502,31.8972,31.9237,16777.0
2021-05-03 13:20:00,36.13,36.19,36.11,36.19,16316.0,31.9237,31.9767,31.9061,31.9767,16316.0
2021-05-03 13:30:00,36.19,36.26,36.19,36.21,21033.0,31.9767,32.0386,31.9767,31.9944,21033.0
2021-05-03 13:40:00,36.2,36.2,36.12,36.12,28077.0,31.9856,31.9856,31.9149,31.9149,28077.0
2021-05-03 13:50:00,36.13,36.13,36.05,36.06,25428.0,31.9237,31.9237,31.853,31.8619,25428.0
2021-05-03 14:00:00,36.06,36.06,35.83,35.85,42390.0,31.8619,31.8619,31.6586,31.6763,42390.0
2021-05-03 14:10:00,35.84,35.93,35.75,35.79,45942.0,31.6675,31.747,31.588,31.6233,45942.0
2021-05-03 14:20:00,35.79,35.81,35.72,35.75,37078.0,31.6233,31.641,31.5615,31.588,37078.0
2021-05-03 14:30:00,35.75,35.83,35.75,35.75,31886.0,31.588,31.6586,31.588,31.588,31886.0
2021-05-03 14:40:00,35.75,35.83,35.74,35.83,29447.0,31.588,31.6586,31.5791,31.6586,29447.0
2021-05-03 14:50:00,35.83,35.86,35.78,35.79,22203.0,31.6586,31.6852,31.6145,31.6233,22203.0
2021-05-03 15:00:00,35.8,35.81,35.72,35.79,38927.0,31.6321,31.641,31.5615,31.6233,38927.0
2021-05-03 15:10:00,35.79,35.8,35.64,35.66,62511.0,31.6233,31.6321,31.4908,31.5084,62511.0
2021-05-03 15:20:00,35.66,35.71,35.64,35.66,33215.0,31.5084,31.5526,31.4908,31.5084,33215.0
2021-05-03 15:30:00,35.67,35.68,35.54,35.58,104536.0,31.5173,31.5261,31.4024,31.4378,104536.0
2021-05-03 15:40:00,35.59,35.67,35.55,35.57,68472.0,31.4466,31.5173,31.4112,31.4289,68472.0
2021-05-03 15:50:00,35.56,35.58,35.51,35.54,144610.0,31.4201,31.4378,31.3759,31.4024,144610.0
2021-05-04 09:30:00,35.42,35.5,35.33,35.36,69372.0,31.2964,31.3671,31.2169,31.2434,69372.0
2021-05-04 09:40:00,35.33,35.33,35.0,35.06,54965.0,31.2169,31.2169,30.9253,30.9783,54965.0
2021-05-04 09:50:00,35.05,35.19,34.93,35.19,103574.0,30.9695,31.0932,30.8634,31.0932,103574.0
2021-05-04 10:00:00,35.2,35.2,34.9,34.95,87254.0,31.102,31.102,30.8369,30.8811,87254.0
2021-05-04 10:10:00,34.94,34.98,34.9,34.96,79268.0,30.8723,30.9076,30.8369,30.8899,79268.0
2021-05-04 10:20:00,34.95,34.96,34.85,34.87,70167.0,30.8811,30.8899,30.7927,30.8104,70167.0
2021-05-04 10:30:00,34.85,35.01,34.79,35.01,56273.0,30.7927,30.9341,30.7397,30.9341,56273.0
2021-05-04 10:40:00,35.02,35.03,34.91,34.97,49709.0,30.9429,30.9518,30.8458,30.8988,49709.0
2021-05-04 10:50:00,34.97,35.01,34.93,34.99,26167.0,30.8988,30.9341,30.8634,30.9164,26167.0
2021-05-04 11:00:00,34.99,35.06,34.96,35.02,22696.0,30.9164,30.9783,30.8899,30.9429,22696.0
2021-05-04 11:10:00,35.02,35.02,34.9,34.98,58102.0,30.9429,30.9429,30.8369,30.9076,58102.0
2021-05-04 11:20:00,34.98,35.08,34.96,35.08,32623.0,30.9076,30.996,30.8899,30.996,32623.0
2021-05-04 11:30:00,35.09,35.15,35.08,35.1,24631.0,31.0048,31.0578,30.996,31.0136,24631.0
2021-05-04 11:40:00,35.1,35.11,35.01,35.04,30263.0,31.0136,31.0225,30.9341,30.9606,30263.0
2021-05-04 11:50:00,35.03,35.05,35.0,35.04,30831.0,30.9518,30.9695,30.9253,30.9606,30831.0
2021-05-04 12:00:00,35.04,35.08,35.01,35.07,19882.0,30.9606,30.996,30.9341,30.9871,19882.0
2021-05-04 12:10:00,35.07,35.07,35.0,35.04,58648.0,30.9871,30.9871,30.9253,30.9606,58648.0
2021-05-04 12:20:00,35.05,35.09,35.0,35.05,27019.0,30.9695,31.0048,30.9253,30.9695,27019.0
2021-05-04 12:30:00,35.06,35.06,35.0,35.03,25958.0,30.9783,30.9783,30.9253,30.9518,25958.0
2021-05-04 12:40:00,35.02,35.07,34.99,35.07,27010.0,30.9429,30.9871,30.9164,30.9871,27010.0
2021-05-04 12:50:00,35.07,35.11,35.0,35.02,101372.0,30.9871,31.0225,30.9253,30.9429,101372.0
2021-05-04 13:00:00,35.02,35.18,35.01,35.15,38218.0,30.9429,31.0843,30.9341,31.0578,38218.0
2021-05-04 13:10:00,35.14,35.15,35.05,35.08,27686.0,31.049,31.0578,30.9695,30.996,27686.0
2021-05-04 13:20:00,35.08,35.11,35.05,35.08,22349.0,30.996,31.0225,30.9695,30.996,22349.0
2021-05-04 13:30:00,35.08,35.09,35.05,35.07,19957.0,30.996,31.0048,30.9695,30.9871,19957.0
2021-05-04 13:40:00,35.07,35.08,35.02,35.05,25533.0,30.9871,30.996,30.9429,30.9695,25533.0
2021-05-04 13:50:00,35.05,35.08,35.02,35.02,19125.0,30.9695,30.996,30.9429,30.9429,19125.0
2021-05-04 14:00:00,35.03,35.07,35.0,35.03,25122.0,30.9518,30.9871,30.9253,30.9518,25122.0
2021-05-04 14:10:00,35.04,35.1,35.03,35.07,26337.0,30.9606,31.0136,30.9518,30.9871,26337.0
2021-05-04 14:20:00,35.07,35.09,35.02,35.05,38278.0,30.9871,31.0048,30.9429,30.9695,38278.0
2021-05-04 14:30:00,35.05,35.13,35.04,35.11,26811.0,30.9695,31.0401,30.9606,31.0225,26811.0
2021-05-04 14:40:00,35.11,35.25,35.11,35.21,45799.0,31.0225,31.1462,31.0225,31.1108,45799.0
2021-05-04 14:50:00,35.21,35.26,35.18,35.19,38835.0,31.1108,31.155,31.0843,31.0932,38835.0
2021-05-04 15:00:00,35.18,35.22,35.1,35.13,33704.0,31.0843,31.1197,31.0136,31.0401,33704.0
2021-05-04 15:10:00,35.14,35.18,35.1,35.13,49856.0,31.049,31.0843,31.0136,31.0401,49856.0
2021-05-04 15:20:00,35.13,35.17,35.11,35.16,40904.0,31.0401,31.0755,31.0225,31.0667,40904.0
2021-05-04 15:30:00,35.16,35.22,35.13,35.19,69950.0,31.0667,31.1197,31.0401,31.0932,69950.0
2021-05-04 15:40:00,35.19,35.19,35.1,35.1,95349.0,31.0932,31.0932,31.0136,31.0136,95349.0
2021-05-04 15:50:00,35.11,35.21,35.09,35.16,358843.0,31.0225,31.1108,31.0048,31.0667,358843.0
2021-05-05 09:30:00,35.07,35.14,34.78,34.94,64680.0,30.9871,31.049,30.7309,30.8723,64680.0
2021-05-05 09:40:00,34.94,34.98,34.77,34.87,33823.0,30.8723,30.9076,30.7221,30.8104,33823.0
2021-05-05 09:50:00,34.85,34.89,34.72,34.73,26075.0,30.7927,30.8281,30.6779,30.6867,26075.0
2021-05-05 10:00:00,34.74,34.78,34.5,34.69,109067.0,30.6955,30.7309,30.4835,30.6514,109067.0
2021-05-05 10:10:00,34.68,34.71,34.58,34.6,43068.0,30.6425,30.669,30.5542,30.5718,43068.0
2021-05-05 10:20:00,34.59,34.69,34.57,34.68,40294.0,30.563,30.6514,30.5453,30.6425,40294.0
2021-05-05 10:30:00,34.69,34.76,34.64,34.68,52299.0,30.6514,30.7132,30.6072,30.6425,52299.0
2021-05-05 10:40:00,34.66,34.74,34.65,34.72,33605.0,30.6249,30.6955,30.616,30.6779,33605.0
2021-05-05 10:50:00,34.71,34.77,34.64,34.77,45194.0,30.669,30.7221,30.6072,30.7221,45194.0
2021-05-05 11:00:00,34.76,34.83,34.73,34.78,65583.0,30.7132,30.7751,30.6867,30.7309,65583.0
2021-05-05 11:10:00,34.78,34.88,34.77,34.86,49363.0,30.7309,30.8192,30.7221,30.8016,49363.0
2021-05-05 11:20:00,34.86,34.94,34.85,34.93,21103.0,30.8016,30.8723,30.7927,30.8634,21103.0
2021-05-05 11:30:00,34.9,34.92,34.81,34.81,28060.0,30.8369,30.8546,30.7574,30.7574,28060.0
2021-05-05 11:40:00,34.8,34.91,34.75,34.83,228569.0,30.7486,30.8458,30.7044,30.7751,228569.0
2021-05-05 11:50:00,34.82,34.88,34.81,34.84,20189.0,30.7662,30.8192,30.7574,30.7839,20189.0
2021-05-05 12:00:00,34.85,34.88,34.77,34.86,38440.0,30.7927,30.8192,30.7221,30.8016,38440.0
2021-05-05 12:10:00,34.86,34.88,34.78,34.82,28970.0,30.8016,30.8192,30.7309,30.7662,28970.0
2021-05-05 12:20:00,34.82,34.95,34.81,34.91,87608.0,30.7662,30.8811,30.7574,30.8458,87608.0
2021-05-05 12:30:00,34.91,34.95,34.86,34.9,88752.0,30.8458,30.8811,30.8016,30.8369,88752.0
2021-05-05 12:40:00,34.9,34.92,34.86,34.91,107544.0,30.8369,30.8546,30.8016,30.8458,107544.0
2021-05-05 12:50:00,34.9,34.92,34.86,34.89,66833.0,30.8369,30.8546,30.8016,30.8281,66833.0
2021-05-05 13:00:00,34.88,34.92,34.83,34.86,47986.0,30.8192,30.8546,30.7751,30.8016,47986.0
2021-05-05 13:10:00,34.86,34.86,34.74,34.86,31090.0,30.8016,30.8016,30.6955,30.8016,31090.0
2021-05-05 13:20:00,34.86,34.89,34.84,34.88,45598.0,30.8016,30.8281,30.7839,30.8192,45598.0
2021-05-05 13:30:00,34.87,34.91,34.86,34.88,29918.0,30.8104,30.8458,30.8016,30.8192,29918.0
2021-05-05 13:40:00,34.88,34.92,34.87,34.89,29587.0,30.8192,30.8546,30.8104,30.8281,29587.0
2021-05-05 13:50:00,34.89,34.91,34.86,34.89,36218.0,30.8281,30.8458,30.8016,30.8281,36218.0
2021-05-05 14:00:00,34.89,34.93,34.86,34.89,60691.0,30.8281,30.8634,30.8016,30.8281,60691.0
2021-05-05 14:10:00,34.89,34.92,34.88,34.89,36952.0,30.8281,30.8546,30.8192,30.8281,36952.0
2021-05-05 14:20:00,34.89,34.91,34.87,34.87,49776.0,30.8281,30.8458,30.8104,30.8104,49776.0
2021-05-05 14:30:00,34.87,34.95,34.85,34.92,44542.0,30.8104,30.8811,30.7927,30.8546,44542.0
2021-05-05 14:40:00,34.92,34.94,34.88,34.89,52981.0,30.8546,30.8723,30.8192,30.8281,52981.0
2021-05-05 14:50:00,34.9,34.9,34.81,34.83,105605.0,30.8369,30.8369,30.7574,30.7751,105605.0
2021-05-05 15:00:00,34.82,34.84,34.75,34.83,58765.0,30.7662,30.7839,30.7044,30.7751,58765.0
2021-05-05 15:10:00,34.83,34.83,34.76,34.77,51875.0,30.7751,30.7751,30.7132,30.7221,51875.0
2021-05-05 15:20:00,34.76,34.83,34.73,34.82,90236.0,30.7132,30.7751,30.6867,30.7662,90236.0
2021-05-05 15:30:00,34.82,34.94,34.8,34.91,113332.0,30.7662,30.8723,30.7486,30.8458,113332.0
2021-05-05 15:40:00,34.91,34.99,34.88,34.98,124937.0,30.8458,30.9164,30.8192,30.9076,124937.0
2021-05-05 15:50:00,34.98,35.03,34.91,34.93,403454.0,30.9076,30.9518,30.8458,30.8634,403454.0
2021-05-06 09:30:00,34.77,35.23,34.5,34.65,141699.0,30.7221,31.1285,30.4835,30.616,141699.0
2021-05-06 09:40:00,34.62,34.74,34.32,34.47,139382.0,30.5895,30.6955,30.3244,30.457,139382.0
2021-05-06 09:50:00,34.4,34.62,34.32,34.58,110519.0,30.3951,30.5895,30.3244,30.5542,110519.0
2021-05-06 10:00:00,34.57,34.62,34.3,34.32,107677.0,30.5453,30.5895,30.3068,30.3244,107677.0
2021-05-06 10:10:00,34.32,34.39,34.2,34.29,129035.0,30.3244,30.3863,30.2184,30.2979,129035.0
2021-05-06 10:20:00,34.3,34.58,34.3,34.34,53572.0,30.3068,30.5542,30.3068,30.3421,53572.0
2021-05-06 10:30:00,34.34,34.43,34.3,34.3,37459.0,30.3421,30.4216,30.3068,30.3068,37459.0
2021-05-06 10:40:00,34.28,34.32,34.1,34.11,89087.0,30.2891,30.3244,30.1301,30.1389,89087.0
2021-05-06 10:50:00,34.11,34.15,33.99,34.15,74024.0,30.1389,30.1742,30.0329,30.1742,74024.0
2021-05-06 11:00:00,34.14,34.19,34.0,34.04,69545.0,30.1654,30.2096,30.0417,30.077,69545.0
2021-05-06 11:10:00,34.05,34.19,34.01,34.17,37648.0,30.0859,30.2096,30.0505,30.1919,37648.0
2021-05-06 11:20:00,34.19,34.46,34.17,34.36,60379.0,30.2096,30.4481,30.1919,30.3598,60379.0
2021-05-06 11:30:00,34.34,34.35,34.03,34.04,48571.0,30.3421,30.351,30.0682,30.077,48571.0
2021-05-06 11:40:00,34.06,34.15,34.0,34.07,63513.0,30.0947,30.1742,30.0417,30.1035,63513.0
2021-05-06 11:50:00,34.07,34.25,34.03,34.17,60131.0,30.1035,30.2626,30.0682,30.1919,60131.0
2021-05-06 12:00:00,34.16,34.35,34.14,34.26,52801.0,30.1831,30.351,30.1654,30.2714,52801.0
2021-05-06 12:10:00,34.27,34.41,34.25,34.39,35317.0,30.2803,30.404,30.2626,30.3863,35317.0
2021-05-06 12:20:00,34.39,34.5,34.36,34.48,27361.0,30.3863,30.4835,30.3598,30.4658,27361.0
2021-05-06 12:30:00,34.48,34.51,34.31,34.35,31288.0,30.4658,30.4923,30.3156,30.351,31288.0
2021-05-06 12:40:00,34.35,34.36,34.26,34.32,35868.0,30.351,30.3598,30.2714,30.3244,35868.0
2021-05-06 12:50:00,34.34,34.4,34.34,34.36,23902.0,30.3421,30.3951,30.3421,30.3598,23902.0
2021-05-06 13:00:00,34.36,34.39,34.27,34.37,21772.0,30.3598,30.3863,30.2803,30.3686,21772.0
2021-05-06 13:10:00,34.37,34.46,34.36,34.46,23406.0,30.3686,30.4481,30.3598,30.4481,23406.0
2021-05-06 13:20:00,34.46,34.51,34.43,34.45,23999.0,30.4481,30.4923,30.4216,30.4393,23999.0
2021-05-06 13:30:00,34.45,34.59,34.45,34.48,40524.0,30.4393,30.563,30.4393,30.4658,40524.0
2021-05-06 13:40:00,34.48,34.59,34.41,34.58,33839.0,30.4658,30.563,30.404,30.5542,33839.0
2021-05-06 13:50:00,34.58,34.59,34.47,34.56,26244.0,30.5542,30.563,30.457,30.5365,26244.0
2021-05-06 14:00:00,34.58,34.61,34.5,34.59,37256.0,30.5542,30.5807,30.4835,30.563,37256.0
2021-05-06 14:10:00,34.6,34.66,34.51,34.63,31661.0,30.5718,30.6249,30.4923,30.5984,31661.0
2021-05-06 14:20:00,34.6,34.69,34.59,34.64,30013.0,30.5718,30.6514,30.563,30.6072,30013.0
2021-05-06 14:30:00,34.64,34.65,34.56,34.57,60369.0,30.6072,30.616,30.5365,30.5453,60369.0
2021-05-06 14:40:00,34.57,34.58,34.45,34.51,34177.0,30.5453,30.5542,30.4393,30.4923,34177.0
2021-05-06 14:50:00,34.51,34.62,34.51,34.62,25572.0,30.4923,30.5895,30.4923,30.5895,25572.0
2021-05-06 15:00:00,34.6,34.6,34.52,34.53,36586.0,30.5718,30.5718,30.5012,30.51,36586.0
2021-05-06 15:10:00,34.54,34.61,34.5,34.52,74203.0,30.5188,30.5807,30.4835,30.5012,74203.0
2021-05-06 15:20:00,34.52,34.71,34.49,34.71,65479.0,30.5012,30.669,30.4747,30.669,65479.0
2021-05-06 15:30:00,34.71,34.73,34.58,34.7,93485.0,30.669,30.6867,30.5542,30.6602,93485.0
2021-05-06 15:40:00,34.71,34.79,34.7,34.75,119420.0,30.669,30.7397,30.6602,30.7044,119420.0
2021-05-06 15:50:00,34.75,34.86,34.72,34.78,329833.0,30.7044,30.8016,30.6779,30.7309,329833.0
2021-05-07 09:30:00,34.75,34.82,33.9,34.12,148755.0,30.7044,30.7662,29.9533,30.1477,148755.0
2021-05-07 09:40:00,34.11,34.38,34.0,34.26,88580.0,30.1389,30.3775,30.0417,30.2714,88580.0
2021-05-07 09:50:00,34.25,34.28,34.05,34.19,78138.0,30.2626,30.2891,30.0859,30.2096,78138.0
2021-05-07 10:00:00,34.22,34.44,34.18,34.42,99554.0,30.2361,30.4305,30.2007,30.4128,99554.0
2021-05-07 10:10:00,34.44,34.51,34.32,34.4,58900.0,30.4305,30.4923,30.3244,30.3951,58900.0
2021-05-07 10:20:00,34.41,34.53,34.36,34.53,179156.0,30.404,30.51,30.3598,30.51,179156.0
2021-05-07 10:30:00,34.52,34.6,34.48,34.51,58773.0,30.5012,30.5718,30.4658,30.4923,58773.0
2021-05-07 10:40:00,34.51,34.59,34.46,34.51,53141.0,30.4923,30.563,30.4481,30.4923,53141.0
2021-05-07 10:50:00,34.52,34.67,34.5,34.66,38928.0,30.5012,30.6337,30.4835,30.6249,38928.0
2021-05-07 11:00:00,34.67,34.79,34.66,34.76,42236.0,30.6337,30.7397,30.6249,30.7132,42236.0
2021-05-07 11:10:00,34.75,34.79,34.7,34.71,36530.0,30.7044,30.7397,30.6602,30.669,36530.0
2021-05-07 11:20:00,34.72,34.84,34.72,34.84,36905.0,30.6779,30.7839,30.6779,30.7839,36905.0
2021-05-07 11:30:00,34.84,35.1,34.81,35.1,67096.0,30.7839,31.0136,30.7574,31.0136,67096.0
2021-05-07 11:40:00,35.1,35.16,35.1,35.12,81329.0,31.0136,31.0667,31.0136,31.0313,81329.0
2021-05-07 11:50:00,35.13,35.18,35.1,35.17,48539.0,31.0401,31.0843,31.0136,31.0755,48539.0
2021-05-07 12:00:00,35.17,35.18,35.09,35.17,57248.0,31.0755,31.0843,31.0048,31.0755,57248.0
2021-05-07 12:10:00,35.16,35.17,35.03,35.07,88982.0,31.0667,31.0755,30.9518,30.9871,88982.0
2021-05-07 12:20:00,35.07,35.11,34.98,34.98,65601.0,30.9871,31.0225,30.9076,30.9076,65601.0
2021-05-07 12:30:00,34.98,35.05,34.96,35.04,58367.0,30.9076,30.9695,30.8899,30.9606,58367.0
2021-05-07 12:40:00,35.05,35.16,35.02,35.13,128840.0,30.9695,31.0667,30.9429,31.0401,128840.0
2021-05-07 12:50:00,35.14,35.16,35.1,35.13,17759.0,31.049,31.0667,31.0136,31.0401,17759.0
2021-05-07 13:00:00,35.12,35.12,34.97,34.98,50298.0,31.0313,31.0313,30.8988,30.9076,50298.0
2021-05-07 13:10:00,34.98,35.0,34.94,34.97,59054.0,30.9076,30.9253,30.8723,30.8988,59054.0
2021-05-07 13:20:00,34.96,34.99,34.83,34.99,38406.0,30.8899,30.9164,30.7751,30.9164,38406.0
2021-05-07 13:30:00,34.99,35.0,34.92,34.97,18984.0,30.9164,30.9253,30.8546,30.8988,18984.0
2021-05-07 13:40:00,34.97,34.99,34.94,34.95,19740.0,30.8988,30.9164,30.8723,30.8811,19740.0
2021-05-07 13:50:00,34.94,35.0,34.94,34.99,26432.0,30.8723,30.9253,30.8723,30.9164,26432.0
2021-05-07 14:00:00,34.98,35.11,34.98,35.08,23201.0,30.9076,31.0225,30.9076,30.996,23201.0
2021-05-07 14:10:00,35.08,35.18,35.06,35.17,25760.0,30.996,31.0843,30.9783,31.0755,25760.0
2021-05-07 14:20:00,35.17,35.27,35.17,35.26,29212.0,31.0755,31.1638,31.0755,31.155,29212.0
2021-05-07 14:30:00,35.26,35.27,35.13,35.17,187775.0,31.155,31.1638,31.0401,31.0755,187775.0
2021-05-07 14:40:00,35.18,35.18,35.05,35.12,61531.0,31.0843,31.0843,30.9695,31.0313,61531.0
2021-05-07 14:50:00,35.14,35.2,35.11,35.15,31580.0,31.049,31.102,31.0225,31.0578,31580.0
2021-05-07 15:00:00,35.15,35.27,35.13,35.22,49455.0,31.0578,31.1638,31.0401,31.1197,49455.0
2021-05-07 15:10:00,35.22,35.26,35.16,35.21,57124.0,31.1197,31.155,31.0667,31.1108,57124.0
2021-05-07 15:20:00,35.21,35.24,35.01,35.01,60256.0,31.1108,31.1373,30.9341,30.9341,60256.0
2021-05-07 15:30:00,35.02,35.07,34.99,35.01,108458.0,30.9429,30.9871,30.9164,30.9341,108458.0
2021-05-07 15:40:00,35.01,35.04,34.83,34.86,104107.0,30.9341,30.9606,30.7751,30.8016,104107.0
2021-05-07 15:50:00,34.84,34.87,34.74,34.76,331454.0,30.7839,30.8104,30.6955,30.7132,331454.0
2021-05-10 09:30:00,34.69,35.28,34.65,35.27,103784.0,30.6514,31.1727,30.616,31.1638,103784.0
2021-05-10 09:40:00,35.27,35.3,34.92,35.0,46713.0,31.1638,31.1904,30.8546,30.9253,46713.0
2021-05-10 09:50:00,35.01,35.41,34.96,35.38,27702.0,30.9341,31.2875,30.8899,31.261,27702.0
2021-05-10 10:00:00,35.38,35.38,35.17,35.21,34888.0,31.261,31.261,31.0755,31.1108,34888.0
2021-05-10 10:10:00,35.23,35.37,35.21,35.33,38934.0,31.1285,31.2522,31.1108,31.2169,38934.0
2021-05-10 10:20:00,35.32,35.41,35.24,35.41,45196.0,31.208,31.2875,31.1373,31.2875,45196.0
2021-05-10 10:30:00,35.39,35.51,35.36,35.46,43361.0,31.2699,31.3759,31.2434,31.3317,43361.0
2021-05-10 10:40:00,35.47,35.55,35.44,35.52,52945.0,31.3406,31.4112,31.3141,31.3847,52945.0
2021-05-10 10:50:00,35.52,35.59,35.5,35.57,39737.0,31.3847,31.4466,31.3671,31.4289,39737.0
2021-05-10 11:00:00,35.58,35.72,35.56,35.71,43005.0,31.4378,31.5615,31.4201,31.5526,43005.0
2021-05-10 11:10:00,35.71,35.77,35.64,35.75,42422.0,31.5526,31.6056,31.4908,31.588,42422.0
2021-05-10 11:20:00,35.76,35.87,35.74,35.8,37212.0,31.5968,31.694,31.5791,31.6321,37212.0
2021-05-10 11:30:00,35.8,35.81,35.7,35.74,39053.0,31.6321,31.641,31.5438,31.5791,39053.0
2021-05-10 11:40:00,35.74,35.83,35.74,35.81,27798.0,31.5791,31.6586,31.5791,31.641,27798.0
2021-05-10 11:50:00,35.8,35.89,35.77,35.81,41663.0,31.6321,31.7117,31.6056,31.641,41663.0
2021-05-10 12:00:00,35.8,35.86,35.72,35.78,75497.0,31.6321,31.6852,31.5615,31.6145,75497.0
2021-05-10 12:10:00,35.78,35.86,35.76,35.81,70464.0,31.6145,31.6852,31.5968,31.641,70464.0
2021-05-10 12:20:00,35.82,35.94,35.79,35.94,38974.0,31.6498,31.7558,31.6233,31.7558,38974.0
2021-05-10 12:30:00,35.94,36.02,35.92,35.94,77370.0,31.7558,31.8265,31.7382,31.7558,77370.0
2021-05-10 12:40:00,35.94,36.01,35.92,35.92,32848.0,31.7558,31.8177,31.7382,31.7382,32848.0
2021-05-10 12:50:00,35.92,35.97,35.9,35.96,27384.0,31.7382,31.7823,31.7205,31.7735,27384.0
2021-05-10 13:00:00,35.97,36.11,35.94,36.08,70028.0,31.7823,31.9061,31.7558,31.8795,70028.0
2021-05-10 13:10:00,36.09,36.21,36.08,36.17,68534.0,31.8884,31.9944,31.8795,31.9591,68534.0
2021-05-10 13:20:00,36.17,36.24,36.14,36.19,53373.0,31.9591,32.0209,31.9326,31.9767,53373.0
2021-05-10 13:30:00,36.18,36.18,36.02,36.05,46695.0,31.9679,31.9679,31.8265,31.853,46695.0
2021-05-10 13:40:00,36.04,36.1,36.02,36.04,34126.0,31.8442,31.8972,31.8265,31.8442,34126.0
2021-05-10 13:50:00,36.04,36.04,35.91,35.91,31361.0,31.8442,31.8442,31.7293,31.7293,31361.0
2021-05-10 14:00:00,35.9,35.93,35.85,35.87,28378.0,31.7205,31.747,31.6763,31.694,28378.0
2021-05-10 14:10:00,35.87,35.93,35.82,35.84,33754.0,31.694,31.747,31.6498,31.6675,33754.0
2021-05-10 14:20:00,35.84,35.85,35.67,35.7,121031.0,31.6675,31.6763,31.5173,31.5438,121031.0
2021-05-10 14:30:00,35.69,35.69,35.56,35.58,42283.0,31.5349,31.5349,31.4201,31.4378,42283.0
2021-05-10 14:40:00,35.57,35.6,35.46,35.48,42279.0,31.4289,31.4554,31.3317,31.3494,42279.0
2021-05-10 14:50:00,35.48,35.61,35.43,35.6,38912.0,31.3494,31.4643,31.3052,31.4554,38912.0
2021-05-10 15:00:00,35.61,35.64,35.49,35.49,59257.0,31.4643,31.4908,31.3582,31.3582,59257.0
2021-05-10 15:10:00,35.5,35.53,35.46,35.48,54385.0,31.3671,31.3936,31.3317,31.3494,54385.0
2021-05-10 15:20:00,35.48,35.6,35.47,35.55,80040.0,31.3494,31.4554,31.3406,31.4112,80040.0
2021-05-10 15:30:00,35.54,35.59,35.49,35.59,85297.0,31.4024,31.4466,31.3582,31.4466,85297.0
2021-05-10 15:40:00,35.58,35.73,35.51,35.55,147578.0,31.4378,31.5703,31.3759,31.4112,147578.0
2021-05-10 15:50:00,35.56,35.58,35.41,35.47,405963.0,31.4201,31.4378,31.2875,31.3406,405963.0
2021-05-11 09:30:00,35.02,35.14,34.66,34.72,131865.0,30.9429,31.049,30.6249,30.6779,131865.0
2021-05-11 09:40:00,34.72,34.82,34.43,34.47,108187.0,30.6779,30.7662,30.4216,30.457,108187.0
2021-05-11 09:50:00,34.46,34.6,34.3,34.59,110604.0,30.4481,30.5718,30.3068,30.563,110604.0
2021-05-11 10:00:00,34.59,34.74,34.54,34.58,98385.0,30.563,30.6955,30.5188,30.5542,98385.0
2021-05-11 10:10:00,34.61,34.78,34.55,34.78,29561.0,30.5807,30.7309,30.5277,30.7309,29561.0
2021-05-11 10:20:00,34.79,34.85,34.54,34.54,33965.0,30.7397,30.7927,30.5188,30.5188,33965.0
2021-05-11 10:30:00,34.53,34.54,34.38,34.39,46234.0,30.51,30.5188,30.3775,30.3863,46234.0
2021-05-11 10:40:00,34.38,34.43,34.24,34.34,80670.0,30.3775,30.4216,30.2538,30.3421,80670.0
2021-05-11 10:50:00,34.33,34.37,34.29,34.3,38923.0,30.3333,30.3686,30.2979,30.3068,38923.0
2021-05-11 11:00:00,34.31,34.43,34.31,34.35,40781.0,30.3156,30.4216,30.3156,30.351,40781.0
2021-05-11 11:10:00,34.35,34.47,34.33,34.46,38805.0,30.351,30.457,30.3333,30.4481,38805.0
2021-05-11 11:20:00,34.46,34.67,34.39,34.63,52108.0,30.4481,30.6337,30.3863,30.5984,52108.0
2021-05-11 11:30:00,34.63,34.78,34.61,34.75,46743.0,30.5984,30.7309,30.5807,30.7044,46743.0
2021-05-11 11:40:00,34.76,34.82,34.63,34.7,54601.0,30.7132,30.7662,30.5984,30.6602,54601.0
2021-05-11 11:50:00,34.7,34.79,34.67,34.71,44171.0,30.6602,30.7397,30.6337,30.669,44171.0
2021-05-11 12:00:00,34.69,34.7,34.61,34.63,25569.0,30.6514,30.6602,30.5807,30.5984,25569.0
2021-05-11 12:10:00,34.64,34.71,34.61,34.62,35204.0,30.6072,30.669,30.5807,30.5895,35204.0
2021-05-11 12:20:00,34.61,34.63,34.54,34.59,24092.0,30.5807,30.5984,30.5188,30.563,24092.0
2021-05-11 12:30:00,34.58,34.62,34.55,34.61,24678.0,30.5542,30.5895,30.5277,30.5807,24678.0
2021-05-11 12:40:00,34.6,34.6,34.5,34.5,31550.0,30.5718,30.5718,30.4835,30.4835,31550.0
2021-05-11 12:50:00,34.5,34.55,34.47,34.53,39758.0,30.4835,30.5277,30.457,30.51,39758.0
2021-05-11 13:00:00,34.53,34.6,34.5,34.54,29849.0,30.51,30.5718,30.4835,30.5188,29849.0
2021-05-11 13:10:00,34.54,34.59,34.49,34.52,68991.0,30.5188,30.563,30.4747,30.5012,68991.0
2021-05-11 13:20:00,34.53,34.63,34.52,34.62,30122.0,30.51,30.5984,30.5012,30.5895,30122.0
2021-05-11 13:30:00,34.62,34.77,34.62,34.76,22907.0,30.5895,30.7221,30.5895,30.7132,22907.0
2021-05-11 13:40:00,34.77,34.85,34.76,34.81,28567.0,30.7221,30.7927,30.7132,30.7574,28567.0
2021-05-11 13:50:00,34.82,34.88,34.78,34.88,50366.0,30.7662,30.8192,30.7309,30.8192,50366.0
2021-05-11 14:00:00,34.89,34.92,34.76,34.81,41024.0,30.8281,30.8546,30.7132,30.7574,41024.0
2021-05-11 14:10:00,34.81,34.81,34.69,34.72,21862.0,30.7574,30.7574,30.6514,30.6779,21862.0
2021-05-11 14:20:00,34.71,34.82,34.7,34.81,28829.0,30.669,30.7662,30.6602,30.7574,28829.0
2021-05-11 14:30:00,34.81,34.81,34.68,34.73,42333.0,30.7574,30.7574,30.6425,30.6867,42333.0
2021-05-11 14:40:00,34.73,34.74,34.64,34.73,46069.0,30.6867,30.6955,30.6072,30.6867,46069.0
2021-05-11 14:50:00,34.73,34.75,34.68,34.73,33213.0,30.6867,30.7044,30.6425,30.6867,33213.0
2021-05-11 15:00:00,34.73,34.76,34.71,34.75,37541.0,30.6867,30.7132,30.669,30.7044,37541.0
2021-05-11 15:10:00,34.75,34.76,34.6,34.7,98312.0,30.7044,30.7132,30.5718,30.6602,98312.0
2021-05-11 15:20:00,34.7,34.72,34.6,34.62,67688.0,30.6602,30.6779,30.5718,30.5895,67688.0
2021-05-11 15:30:00,34.63,34.64,34.45,34.48,81865.0,30.5984,30.6072,30.4393,30.4658,81865.0
2021-05-11 15:40:00,34.48,34.68,34.48,34.68,94571.0,30.4658,30.6425,30.4658,30.6425,94571.0
2021-05-11 15:50:00,34.68,34.78,34.67,34.69,310250.0,30.6425,30.7309,30.6337,30.6514,310250.0
2021-05-12 09:30:00,34.57,34.65,34.33,34.49,119412.0,30.5453,30.616,30.3333,30.4747,119412.0
2021-05-12 09:40:00,34.48,34.59,34.4,34.4,47709.0,30.4658,30.563,30.3951,30.3951,47709.0
2021-05-12 09:50:00,34.4,34.53,34.36,34.42,44537.0,30.3951,30.51,30.3598,30.4128,44537.0
2021-05-12 10:00:00,34.41,34.44,34.29,34.31,58371.0,30.404,30.4305,30.2979,30.3156,58371.0
2021-05-12 10:10:00,34.28,34.59,34.28,34.58,68504.0,30.2891,30.563,30.2891,30.5542,68504.0
2021-05-12 10:20:00,34.58,34.67,34.5,34.5,33290.0,30.5542,30.6337,30.4835,30.4835,33290.0
2021-05-12 10:30:00,34.5,34.63,34.4,34.56,55218.0,30.4835,30.5984,30.3951,30.5365,55218.0
2021-05-12 10:40:00,34.55,34.59,34.45,34.56,36773.0,30.5277,30.563,30.4393,30.5365,36773.0
2021-05-12 10:50:00,34.56,34.6,34.44,34.44,40684.0,30.5365,30.5718,30.4305,30.4305,40684.0
2021-05-12 11:00:00,34.43,34.55,34.41,34.42,67657.0,30.4216,30.5277,30.404,30.4128,67657.0
2021-05-12 11:10:00,34.43,34.44,34.15,34.19,86299.0,30.4216,30.4305,30.1742,30.2096,86299.0
2021-05-12 11:20:00,34.19,34.21,34.11,34.21,67412.0,30.2096,30.2272,30.1389,30.2272,67412.0
2021-05-12 11:30:00,34.2,34.23,34.12,34.23,61534.0,30.2184,30.2449,30.1477,30.2449,61534.0
2021-05-12 11:40:00,34.21,34.24,34.14,34.22,42699.0,30.2272,30.2538,30.1654,30.2361,42699.0
2021-05-12 11:50:00,34.21,34.21,34.05,34.11,55575.0,30.2272,30.2272,30.0859,30.1389,55575.0
2021-05-12 12:00:00,34.11,34.17,34.09,34.12,45324.0,30.1389,30.1919,30.1212,30.1477,45324.0
2021-05-12 12:10:00,34.11,34.13,33.98,34.01,69855.0,30.1389,30.1566,30.024,30.0505,69855.0
2021-05-12 12:20:00,34.01,34.06,33.95,33.99,48896.0,30.0505,30.0947,29.9975,30.0329,48896.0
2021-05-12 12:30:00,34.01,34.04,33.96,34.01,59015.0,30.0505,30.077,30.0064,30.0505,59015.0
2021-05-12 12:40:00,34.01,34.09,33.98,34.07,42721.0,30.0505,30.1212,30.024,30.1035,42721.0
2021-05-12 12:50:00,34.08,34.17,34.08,34.15,28423.0,30.1124,30.1919,30.1124,30.1742,28423.0
2021-05-12 13:00:00,34.14,34.18,34.03,34.03,43011.0,30.1654,30.2007,30.0682,30.0682,43011.0
2021-05-12 13:10:00,34.02,34.07,33.99,34.04,40204.0,30.0594,30.1035,30.0329,30.077,40204.0
2021-05-12 13:20:00,34.03,34.03,33.96,33.99,29933.0,30.0682,30.0682,30.0064,30.0329,29933.0
2021-05-12 13:30:00,33.99,34.04,33.94,34.04,40348.0,30.0329,30.077,29.9887,30.077,40348.0
2021-05-12 13:40:00,34.03,34.04,33.94,33.95,27893.0,30.0682,30.077,29.9887,29.9975,27893.0
2021-05-12 13:50:00,33.94,33.95,33.87,33.89,59091.0,29.9887,29.9975,29.9268,29.9445,59091.0
2021-05-12 14:00:00,33.88,33.9,33.79,33.81,68375.0,29.9357,29.9533,29.8561,29.8738,68375.0
2021-05-12 14:10:00,33.8,33.83,33.69,33.73,68695.0,29.865,29.8915,29.7678,29.8031,68695.0
2021-05-12 14:20:00,33.74,33.75,33.61,33.64,88751.0,29.812,29.8208,29.6971,29.7236,88751.0
2021-05-12 14:30:00,33.64,33.8,33.62,33.75,136961.0,29.7236,29.865,29.7059,29.8208,136961.0
2021-05-12 14:40:00,33.73,33.9,33.72,33.9,92498.0,29.8031,29.9533,29.7943,29.9533,92498.0
2021-05-12 14:50:00,33.91,33.99,33.88,33.93,94405.0,29.9622,30.0329,29.9357,29.9798,94405.0
2021-05-12 15:00:00,33.92,33.97,33.86,33.9,99712.0,29.971,30.0152,29.918,29.9533,99712.0
2021-05-12 15:10:00,33.9,33.91,33.69,33.72,114394.0,29.9533,29.9622,29.7678,29.7943,114394.0
2021-05-12 15:20:00,33.72,33.74,33.53,33.61,133835.0,29.7943,29.812,29.6264,29.6971,133835.0
2021-05-12 15:30:00,33.61,33.64,33.52,33.58,114265.0,29.6971,29.7236,29.6176,29.6706,114265.0
2021-05-12 15:40:00,33.58,33.69,33.57,33.66,131034.0,29.6706,29.7678,29.6618,29.7413,131034.0
2021-05-12 15:50:00,33.65,33.73,33.57,33.63,619687.0,29.7324,29.8031,29.6618,29.7148,619687.0
2021-05-13 09:30:00,33.94,34.02,33.74,33.9,94577.0,29.9887,30.0594,29.812,29.9533,94577.0
2021-05-13 09:40:00,33.91,33.95,33.77,33.78,38064.0,29.9622,29.9975,29.8385,29.8473,38064.0
2021-05-13 09:50:00,33.78,33.84,33.73,33.78,38159.0,29.8473,29.9003,29.8031,29.8473,38159.0
2021-05-13 10:00:00,33.79,33.79,33.58,33.59,91411.0,29.8561,29.8561,29.6706,29.6794,91411.0
2021-05-13 10:10:00,33.6,33.71,33.57,33.65,42175.0,29.6883,29.7855,29.6618,29.7324,42175.0
2021-05-13 10:20:00,33.65,33.78,33.64,33.73,45789.0,29.7324,29.8473,29.7236,29.8031,45789.0
2021-05-13 10:30:00,33.74,33.78,33.68,33.75,19134.0,29.812,29.8473,29.759,29.8208,19134.0
2021-05-13 10:40:00,33.77,33.78,33.64,33.65,26245.0,29.8385,29.8473,29.7236,29.7324,26245.0
2021-05-13 10:50:00,33.64,33.68,33.58,33.62,28005.0,29.7236,29.759,29.6706,29.7059,28005.0
2021-05-13 11:00:00,33.62,33.72,33.55,33.7,52242.0,29.7059,29.7943,29.6441,29.7766,52242.0
2021-05-13 11:10:00,33.7,33.86,33.69,33.83,46875.0,29.7766,29.918,29.7678,29.8915,46875.0
2021-05-13 11:20:00,33.83,33.98,33.8,33.87,51102.0,29.8915,30.024,29.865,29.9268,51102.0
2021-05-13 11:30:00,33.9,33.95,33.83,33.95,41430.0,29.9533,29.9975,29.8915,29.9975,41430.0
2021-05-13 11:40:00,33.94,33.95,33.75,33.84,31487.0,29.9887,29.9975,29.8208,29.9003,31487.0
2021-05-13 11:50:00,33.82,33.85,33.62,33.63,38877.0,29.8827,29.9092,29.7059,29.7148,38877.0
2021-05-13 12:00:00,33.64,33.77,33.61,33.77,26871.0,29.7236,29.8385,29.6971,29.8385,26871.0
2021-05-13 12:10:00,33.78,33.81,33.64,33.66,33556.0,29.8473,29.8738,29.7236,29.7413,33556.0
2021-05-13 12:20:00,33.66,33.75,33.61,33.73,21296.0,29.7413,29.8208,29.6971,29.8031,21296.0
2021-05-13 12:30:00,33.74,33.81,33.74,33.77,36897.0,29.812,29.8738,29.812,29.8385,36897.0
2021-05-13 12:40:00,33.77,33.83,33.74,33.83,21621.0,29.8385,29.8915,29.812,29.8915,21621.0
2021-05-13 12:50:00,33.83,33.86,33.72,33.76,41262.0,29.8915,29.918,29.7943,29.8296,41262.0
2021-05-13 13:00:00,33.76,33.77,33.68,33.73,29610.0,29.8296,29.8385,29.759,29.8031,29610.0
2021-05-13 13:10:00,33.73,33.76,33.65,33.66,28787.0,29.8031,29.8296,29.7324,29.7413,28787.0
2021-05-13 13:20:00,33.66,33.66,33.45,33.49,51510.0,29.7413,29.7413,29.5557,29.5911,51510.0
2021-05-13 13:30:00,33.48,33.49,33.38,33.42,23690.0,29.5822,29.5911,29.4939,29.5292,23690.0
2021-05-13 13:40:00,33.41,33.45,33.36,33.38,29125.0,29.5204,29.5557,29.4762,29.4939,29125.0
2021-05-13 13:50:00,33.39,33.52,33.38,33.5,29393.0,29.5027,29.6176,29.4939,29.5999,29393.0
2021-05-13 14:00:00,33.49,33.72,33.49,33.7,26765.0,29.5911,29.7943,29.5911,29.7766,26765.0
2021-05-13 14:10:00,33.7,33.74,33.63,33.67,30376.0,29.7766,29.812,29.7148,29.7501,30376.0
2021-05-13 14:20:00,33.68,33.89,33.67,33.89,25343.0,29.759,29.9445,29.7501,29.9445,25343.0
2021-05-13 14:30:00,33.89,33.9,33.81,33.81,29503.0,29.9445,29.9533,29.8738,29.8738,29503.0
2021-05-13 14:40:00,33.8,33.82,33.72,33.73,63668.0,29.865,29.8827,29.7943,29.8031,63668.0
2021-05-13 14:50:00,33.74,33.79,33.7,33.74,34526.0,29.812,29.8561,29.7766,29.812,34526.0
2021-05-13 15:00:00,33.74,33.92,33.74,33.91,39724.0,29.812,29.971,29.812,29.9622,39724.0
2021-05-13 15:10:00,33.91,33.94,33.83,33.84,79563.0,29.9622,29.9887,29.8915,29.9003,79563.0
2021-05-13 15:20:00,33.84,33.85,33.75,33.79,51335.0,29.9003,29.9092,29.8208,29.8561,51335.0
2021-05-13 15:30:00,33.79,33.83,33.7,33.7,59872.0,29.8561,29.8915,29.7766,29.7766,59872.0
2021-05-13 15:40:00,33.7,33.74,33.7,33.7,109242.0,29.7766,29.812,29.7766,29.7766,109242.0
2021-05-13 15:50:00,33.69,33.74,33.65,33.66,556353.0,29.7678,29.812,29.7324,29.7413,556353.0
2021-05-14 09:30:00,33.89,34.14,33.84,34.09,88446.0,29.9445,30.1654,29.9003,30.1212,88446.0
2021-05-14 09:40:00,34.08,34.29,34.07,34.15,27389.0,30.1124,30.2979,30.1035,30.1742,27389.0
2021-05-14 09:50:00,34.16,34.21,34.13,34.16,23936.0,30.1831,30.2272,30.1566,30.1831,23936.0
2021-05-14 10:00:00,34.14,34.18,34.09,34.13,29524.0,30.1654,30.2007,30.1212,30.1566,29524.0
2021-05-14 10:10:00,34.12,34.23,34.11,34.22,22673.0,30.1477,30.2449,30.1389,30.2361,22673.0
2021-05-14 10:20:00,34.21,34.27,34.19,34.19,45378.0,30.2272,30.2803,30.2096,30.2096,45378.0
2021-05-14 10:30:00,34.19,34.28,34.18,34.18,33541.0,30.2096,30.2891,30.2007,30.2007,33541.0
2021-05-14 10:40:00,34.19,34.25,34.14,34.16,29309.0,30.2096,30.2626,30.1654,30.1831,29309.0
2021-05-14 10:50:00,34.17,34.25,34.15,34.2,26770.0,30.1919,30.2626,30.1742,30.2184,26770.0
2021-05-14 11:00:00,34.21,34.22,34.14,34.15,59179.0,30.2272,30.2361,30.1654,30.1742,59179.0
2021-05-14 11:10:00,34.17,34.24,34.17,34.2,17626.0,30.1919,30.2538,30.1919,30.2184,17626.0
2021-05-14 11:20:00,34.2,34.22,34.16,34.22,25916.0,30.2184,30.2361,30.1831,30.2361,25916.0
2021-05-14 11:30:00,34.22,34.24,34.16,34.2,31164.0,30.2361,30.2538,30.1831,30.2184,31164.0
2021-05-14 11:40:00,34.21,34.24,34.18,34.2,14428.0,30.2272,30.2538,30.2007,30.2184,14428.0
2021-05-14 11:50:00,34.2,34.24,34.19,34.24,21307.0,30.2184,30.2538,30.2096,30.2538,21307.0
2021-05-14 12:00:00,34.24,34.28,34.23,34.23,65716.0,30.2538,30.2891,30.2449,30.2449,65716.0
2021-05-14 12:10:00,34.23,34.27,34.21,34.22,20274.0,30.2449,30.2803,30.2272,30.2361,20274.0
2021-05-14 12:20:00,34.21,34.24,34.19,34.23,22725.0,30.2272,30.2538,30.2096,30.2449,22725.0
2021-05-14 12:30:00,34.24,34.24,34.19,34.2,19704.0,30.2538,30.2538,30.2096,30.2184,19704.0
2021-05-14 12:40:00,34.21,34.24,34.19,34.23,17302.0,30.2272,30.2538,30.2096,30.2449,17302.0
2021-05-14 12:50:00,34.23,34.24,34.21,34.22,29851.0,30.2449,30.2538,30.2272,30.2361,29851.0
2021-05-14 13:00:00,34.23,34.26,34.22,34.26,15445.0,30.2449,30.2714,30.2361,30.2714,15445.0
2021-05-14 13:10:00,34.26,34.26,34.23,34.25,10223.0,30.2714,30.2714,30.2449,30.2626,10223.0
2021-05-14 13:20:00,34.24,34.25,34.22,34.23,12148.0,30.2538,30.2626,30.2361,30.2449,12148.0
2021-05-14 13:30:00,34.22,34.25,34.21,34.23,17403.0,30.2361,30.2626,30.2272,30.2449,17403.0
2021-05-14 13:40:00,34.23,34.26,34.23,34.25,15195.0,30.2449,30.2714,30.2449,30.2626,15195.0
2021-05-14 13:50:00,34.25,34.25,34.22,34.23,14281.0,30.2626,30.2626,30.2361,30.2449,14281.0
2021-05-14 14:00:00,34.23,34.26,34.21,34.26,26209.0,30.2449,30.2714,30.2272,30.2714,26209.0
2021-05-14 14:10:00,34.25,34.28,34.24,34.27,18937.0,30.2626,30.2891,30.2538,30.2803,18937.0
2021-05-14 14:20:00,34.26,34.26,34.23,34.24,16076.0,30.2714,30.2714,30.2449,30.2538,16076.0
2021-05-14 14:30:00,34.24,34.26,34.24,34.25,38221.0,30.2538,30.2714,30.2538,30.2626,38221.0
2021-05-14 14:40:00,34.25,34.26,34.22,34.23,27109.0,30.2626,30.2714,30.2361,30.2449,27109.0
2021-05-14 14:50:00,34.24,34.26,34.22,34.23,29185.0,30.2538,30.2714,30.2361,30.2449,29185.0
2021-05-14 15:00:00,34.23,34.26,34.21,34.26,40653.0,30.2449,30.2714,30.2272,30.2714,40653.0
2021-05-14 15:10:00,34.25,34.28,34.21,34.23,54029.0,30.2626,30.2891,30.2272,30.2449,54029.0
2021-05-14 15:20:00,34.22,34.26,34.21,34.25,59566.0,30.2361,30.2714,30.2272,30.2626,59566.0
2021-05-14 15:30:00,34.25,34.26,34.21,34.23,83638.0,30.2626,30.2714,30.2272,30.2449,83638.0
2021-05-14 15:40:00,34.22,34.27,34.22,34.26,88523.0,30.2361,30.2803,30.2361,30.2714,88523.0
2021-05-14 15:50:00,34.26,34.38,34.18,34.33,299465.0,30.2714,30.3775,30.2007,30.3333,299465.0
2021-05-17 09:30:00,34.3,34.3,33.92,34.12,81205.0,30.3068,30.3068,29.971,30.1477,81205.0
2021-05-17 09:40:00,34.12,34.27,34.1,34.25,26128.0,30.1477,30.2803,30.1301,30.2626,26128.0
2021-05-17 09:50:00,34.23,34.34,34.21,34.34,57436.0,30.2449,30.3421,30.2272,30.3421,57436.0
2021-05-17 10:00:00,34.33,34.39,34.29,34.33,60151.0,30.3333,30.3863,30.2979,30.3333,60151.0
2021-05-17 10:10:00,34.34,34.34,34.06,34.2,98655.0,30.3421,30.3421,30.0947,30.2184,98655.0
2021-05-17 10:20:00,34.2,34.22,34.12,34.15,135711.0,30.2184,30.2361,30.1477,30.1742,135711.0
2021-05-17 10:30:00,34.16,34.18,34.01,34.05,69588.0,30.1831,30.2007,30.0505,30.0859,69588.0
2021-05-17 10:40:00,34.05,34.11,34.03,34.11,50987.0,30.0859,30.1389,30.0682,30.1389,50987.0
2021-05-17 10:50:00,34.1,34.14,34.06,34.14,29292.0,30.1301,30.1654,30.0947,30.1654,29292.0
2021-05-17 11:00:00,34.14,35.03,34.02,34.05,121795.0,30.1654,30.9518,30.0594,30.0859,121795.0
2021-05-17 11:10:00,34.05,34.12,34.02,34.07,71744.0,30.0859,30.1477,30.0594,30.1035,71744.0
2021-05-17 11:20:00,34.08,34.11,34.07,34.09,29026.0,30.1124,30.1389,30.1035,30.1212,29026.0
2021-05-17 11:30:00,34.08,34.19,34.07,34.08,30229.0,30.1124,30.2096,30.1035,30.1124,30229.0
2021-05-17 11:40:00,34.09,34.12,34.07,34.08,40431.0,30.1212,30.1477,30.1035,30.1124,40431.0
2021-05-17 11:50:00,34.09,34.12,34.07,34.08,25686.0,30.1212,30.1477,30.1035,30.1124,25686.0
2021-05-17 12:00:00,34.08,34.1,34.04,34.09,98925.0,30.1124,30.1301,30.077,30.1212,98925.0
2021-05-17 12:10:00,34.1,34.14,34.08,34.11,21564.0,30.1301,30.1654,30.1124,30.1389,21564.0
2021-05-17 12:20:00,34.1,34.14,34.1,34.13,19157.0,30.1301,30.1654,30.1301,30.1566,19157.0
2021-05-17 12:30:00,34.13,34.14,34.09,34.13,16057.0,30.1566,30.1654,30.1212,30.1566,16057.0
2021-05-17 12:40:00,34.13,34.17,34.13,34.14,11078.0,30.1566,30.1919,30.1566,30.1654,11078.0
2021-05-17 12:50:00,34.14,34.16,34.09,34.1,17688.0,30.1654,30.1831,30.1212,30.1301,17688.0
2021-05-17 13:00:00,34.11,34.15,34.09,34.1,16184.0,30.1389,30.1742,30.1212,30.1301,16184.0
2021-05-17 13:10:00,34.11,34.15,34.09,34.11,29442.0,30.1389,30.1742,30.1212,30.1389,29442.0
2021-05-17 13:20:00,34.11,34.13,34.09,34.11,20132.0,30.1389,30.1566,30.1212,30.1389,20132.0
2021-05-17 13:30:00,34.11,34.13,34.09,34.1,46305.0,30.1389,30.1566,30.1212,30.1301,46305.0
2021-05-17 13:40:00,34.1,34.15,34.07,34.13,55865.0,30.1301,30.1742,30.1035,30.1566,55865.0
2021-05-17 13:50:00,34.13,34.14,34.09,34.09,23309.0,30.1566,30.1654,30.1212,30.1212,23309.0
2021-05-17 14:00:00,34.08,34.11,34.07,34.08,46857.0,30.1124,30.1389,30.1035,30.1124,46857.0
2021-05-17 14:10:00,34.09,34.12,34.07,34.1,30416.0,30.1212,30.1477,30.1035,30.1301,30416.0
2021-05-17 14:20:00,34.11,34.16,34.09,34.14,29946.0,30.1389,30.1831,30.1212,30.1654,29946.0
2021-05-17 14:30:00,34.14,34.22,34.13,34.16,38059.0,30.1654,30.2361,30.1566,30.1831,38059.0
2021-05-17 14:40:00,34.16,34.19,34.16,34.19,17489.0,30.1831,30.2096,30.1831,30.2096,17489.0
2021-05-17 14:50:00,34.19,34.25,34.19,34.22,14487.0,30.2096,30.2626,30.2096,30.2361,14487.0
2021-05-17 15:00:00,34.22,34.22,34.18,34.2,19287.0,30.2361,30.2361,30.2007,30.2184,19287.0
2021-05-17 15:10:00,34.21,34.26,34.19,34.25,116086.0,30.2272,30.2714,30.2096,30.2626,116086.0
2021-05-17 15:20:00,34.26,34.29,34.2,34.23,34746.0,30.2714,30.2979,30.2184,30.2449,34746.0
2021-05-17 15:30:00,34.23,34.25,34.19,34.23,67425.0,30.2449,30.2626,30.2096,30.2449,67425.0
2021-05-17 15:40:00,34.23,34.25,34.19,34.2,54854.0,30.2449,30.2626,30.2096,30.2184,54854.0
2021-05-17 15:50:00,34.21,34.22,34.13,34.17,487671.0,30.2272,30.2361,30.1566,30.1919,487671.0
2021-05-18 09:30:00,34.1,34.31,34.0,34.25,61726.0,30.1301,30.3156,30.0417,30.2626,61726.0
2021-05-18 09:40:00,34.25,34.26,34.06,34.17,75995.0,30.2626,30.2714,30.0947,30.1919,75995.0
2021-05-18 09:50:00,34.18,34.32,34.17,34.24,26525.0,30.2007,30.3244,30.1919,30.2538,26525.0
2021-05-18 10:00:00,34.25,34.3,34.24,34.26,52439.0,30.2626,30.3068,30.2538,30.2714,52439.0
2021-05-18 10:10:00,34.26,34.3,34.23,34.27,44413.0,30.2714,30.3068,30.2449,30.2803,44413.0
2021-05-18 10:20:00,34.26,34.35,34.25,34.29,32791.0,30.2714,30.351,30.2626,30.2979,32791.0
2021-05-18 10:30:00,34.29,34.29,34.22,34.24,72287.0,30.2979,30.2979,30.2361,30.2538,72287.0
2021-05-18 10:40:00,34.23,34.31,34.23,34.29,23908.0,30.2449,30.3156,30.2449,30.2979,23908.0
2021-05-18 10:50:00,34.29,34.35,34.28,34.3,21479.0,30.2979,30.351,30.2891,30.3068,21479.0
2021-05-18 11:00:00,34.3,34.31,34.27,34.3,25567.0,30.3068,30.3156,30.2803,30.3068,25567.0
2021-05-18 11:10:00,34.3,34.31,34.27,34.3,21788.0,30.3068,30.3156,30.2803,30.3068,21788.0
2021-05-18 11:20:00,34.3,34.33,34.28,34.3,18605.0,30.3068,30.3333,30.2891,30.3068,18605.0
2021-05-18 11:30:00,34.3,34.34,34.27,34.29,36578.0,30.3068,30.3421,30.2803,30.2979,36578.0
2021-05-18 11:40:00,34.29,34.31,34.27,34.28,31795.0,30.2979,30.3156,30.2803,30.2891,31795.0
2021-05-18 11:50:00,34.28,34.29,34.25,34.26,33537.0,30.2891,30.2979,30.2626,30.2714,33537.0
2021-05-18 12:00:00,34.26,34.28,34.25,34.27,33034.0,30.2714,30.2891,30.2626,30.2803,33034.0
2021-05-18 12:10:00,34.26,34.3,34.25,34.27,25043.0,30.2714,30.3068,30.2626,30.2803,25043.0
2021-05-18 12:20:00,34.27,34.3,34.25,34.27,34784.0,30.2803,30.3068,30.2626,30.2803,34784.0
2021-05-18 12:30:00,34.27,34.27,34.18,34.19,200701.0,30.2803,30.2803,30.2007,30.2096,200701.0
2021-05-18 12:40:00,34.19,34.24,34.18,34.2,31562.0,30.2096,30.2538,30.2007,30.2184,31562.0
2021-05-18 12:50:00,34.2,34.23,34.18,34.23,29784.0,30.2184,30.2449,30.2007,30.2449,29784.0
2021-05-18 13:00:00,34.23,34.24,34.2,34.23,41034.0,30.2449,30.2538,30.2184,30.2449,41034.0
2021-05-18 13:10:00,34.22,34.25,34.21,34.22,12145.0,30.2361,30.2626,30.2272,30.2361,12145.0
2021-05-18 13:20:00,34.22,34.28,34.21,34.25,27491.0,30.2361,30.2891,30.2272,30.2626,27491.0
2021-05-18 13:30:00,34.25,34.29,34.24,34.28,20152.0,30.2626,30.2979,30.2538,30.2891,20152.0
2021-05-18 13:40:00,34.28,34.32,34.25,34.25,25959.0,30.2891,30.3244,30.2626,30.2626,25959.0
2021-05-18 13:50:00,34.26,34.3,34.25,34.26,18359.0,30.2714,30.3068,30.2626,30.2714,18359.0
2021-05-18 14:00:00,34.25,34.3,34.24,34.29,31693.0,30.2626,30.3068,30.2538,30.2979,31693.0
2021-05-18 14:10:00,34.29,34.31,34.27,34.27,16347.0,30.2979,30.3156,30.2803,30.2803,16347.0
2021-05-18 14:20:00,34.28,34.32,34.26,34.3,35468.0,30.2891,30.3244,30.2714,30.3068,35468.0
2021-05-18 14:30:00,34.3,34.33,34.27,34.28,20528.0,30.3068,30.3333,30.2803,30.2891,20528.0
2021-05-18 14:40:00,34.28,34.3,34.26,34.3,29095.0,30.2891,30.3068,30.2714,30.3068,29095.0
2021-05-18 14:50:00,34.3,34.37,34.27,34.37,36468.0,30.3068,30.3686,30.2803,30.3686,36468.0
2021-05-18 15:00:00,34.38,34.38,34.26,34.27,27616.0,30.3775,30.3775,30.2714,30.2803,27616.0
2021-05-18 15:10:00,34.27,34.29,34.26,34.27,38270.0,30.2803,30.2979,30.2714,30.2803,38270.0
2021-05-18 15:20:00,34.27,34.31,34.26,34.29,53083.0,30.2803,30.3156,30.2714,30.2979,53083.0
2021-05-18 15:30:00,34.3,34.32,34.26,34.28,188664.0,30.3068,30.3244,30.2714,30.2891,188664.0
2021-05-18 15:40:00,34.29,34.31,34.24,34.26,107669.0,30.2979,30.3156,30.2538,30.2714,107669.0
2021-05-18 15:50:00,34.25,34.28,34.22,34.24,280921.0,30.2626,30.2891,30.2361,30.2538,280921.0
2021-05-19 09:30:00,34.0,34.08,33.77,33.84,99154.0,30.0417,30.1124,29.8385,29.9003,99154.0
2021-05-19 09:40:00,33.84,34.09,33.83,34.05,49440.0,29.9003,30.1212,29.8915,30.0859,49440.0
2021-05-19 09:50:00,34.07,34.13,34.02,34.04,80068.0,30.1035,30.1566,30.0594,30.077,80068.0
2021-05-19 10:00:00,34.04,34.11,34.0,34.09,48935.0,30.077,30.1389,30.0417,30.1212,48935.0
2021-05-19 10:10:00,34.09,34.13,34.01,34.04,112359.0,30.1212,30.1566,30.0505,30.077,112359.0
2021-05-19 10:20:00,34.02,34.04,33.94,33.94,39077.0,30.0594,30.077,29.9887,29.9887,39077.0
2021-05-19 10:30:00,33.92,33.93,33.87,33.9,83951.0,29.971,29.9798,29.9268,29.9533,83951.0
2021-05-19 10:40:00,33.9,33.94,33.85,33.9,53665.0,29.9533,29.9887,29.9092,29.9533,53665.0
2021-05-19 10:50:00,33.89,34.0,33.89,33.9,29779.0,29.9445,30.0417,29.9445,29.9533,29779.0
2021-05-19 11:00:00,33.9,33.99,33.89,33.99,67627.0,29.9533,30.0329,29.9445,30.0329,67627.0
2021-05-19 11:10:00,33.99,34.11,33.99,34.11,38036.0,30.0329,30.1389,30.0329,30.1389,38036.0
2021-05-19 11:20:00,34.12,34.23,34.11,34.22,36178.0,30.1477,30.2449,30.1389,30.2361,36178.0
2021-05-19 11:30:00,34.22,34.24,34.18,34.23,41339.0,30.2361,30.2538,30.2007,30.2449,41339.0
2021-05-19 11:40:00,34.23,34.26,34.2,34.24,24300.0,30.2449,30.2714,30.2184,30.2538,24300.0
2021-05-19 11:50:00,34.25,34.27,34.17,34.18,22956.0,30.2626,30.2803,30.1919,30.2007,22956.0
2021-05-19 12:00:00,34.19,34.2,34.14,34.18,30542.0,30.2096,30.2184,30.1654,30.2007,30542.0
2021-05-19 12:10:00,34.18,34.24,34.17,34.23,20373.0,30.2007,30.2538,30.1919,30.2449,20373.0
2021-05-19 12:20:00,34.23,34.24,34.18,34.2,44283.0,30.2449,30.2538,30.2007,30.2184,44283.0
2021-05-19 12:30:00,34.2,34.24,34.19,34.2,19564.0,30.2184,30.2538,30.2096,30.2184,19564.0
2021-05-19 12:40:00,34.2,34.23,34.19,34.2,21285.0,30.2184,30.2449,30.2096,30.2184,21285.0
2021-05-19 12:50:00,34.21,34.23,34.19,34.2,22159.0,30.2272,30.2449,30.2096,30.2184,22159.0
2021-05-19 13:00:00,34.2,34.37,34.19,34.35,96953.0,30.2184,30.3686,30.2096,30.351,96953.0
2021-05-19 13:10:00,34.35,34.37,34.34,34.35,29476.0,30.351,30.3686,30.3421,30.351,29476.0
2021-05-19 13:20:00,34.36,34.39,34.34,34.38,64175.0,30.3598,30.3863,30.3421,30.3775,64175.0
2021-05-19 13:30:00,34.38,34.38,34.23,34.27,95820.0,30.3775,30.3775,30.2449,30.2803,95820.0
2021-05-19 13:40:00,34.26,34.32,34.26,34.3,24468.0,30.2714,30.3244,30.2714,30.3068,24468.0
2021-05-19 13:50:00,34.3,34.38,34.27,34.32,100692.0,30.3068,30.3775,30.2803,30.3244,100692.0
2021-05-19 14:00:00,34.31,34.34,34.27,34.3,69741.0,30.3156,30.3421,30.2803,30.3068,69741.0
2021-05-19 14:10:00,34.3,34.34,34.28,34.32,56190.0,30.3068,30.3421,30.2891,30.3244,56190.0
2021-05-19 14:20:00,34.32,34.53,34.31,34.4,48673.0,30.3244,30.51,30.3156,30.3951,48673.0
2021-05-19 14:30:00,34.4,34.48,34.3,34.31,42280.0,30.3951,30.4658,30.3068,30.3156,42280.0
2021-05-19 14:40:00,34.3,34.33,34.29,34.3,55278.0,30.3068,30.3333,30.2979,30.3068,55278.0
2021-05-19 14:50:00,34.3,34.37,34.29,34.32,114912.0,30.3068,30.3686,30.2979,30.3244,114912.0
2021-05-19 15:00:00,34.3,34.33,34.28,34.32,90076.0,30.3068,30.3333,30.2891,30.3244,90076.0
2021-05-19 15:10:00,34.32,34.46,34.3,34.44,47224.0,30.3244,30.4481,30.3068,30.4305,47224.0
2021-05-19 15:20:00,34.45,34.5,34.4,34.47,55304.0,30.4393,30.4835,30.3951,30.457,55304.0
2021-05-19 15:30:00,34.47,34.47,34.33,34.34,67456.0,30.457,30.457,30.3333,30.3421,67456.0
2021-05-19 15:40:00,34.34,34.39,34.33,34.38,77057.0,30.3421,30.3863,30.3333,30.3775,77057.0
2021-05-19 15:50:00,34.38,34.43,34.34,34.35,401904.0,30.3775,30.4216,30.3421,30.351,401904.0
2021-05-20 09:30:00,34.29,34.62,34.22,34.51,88050.0,30.2979,30.5895,30.2361,30.4923,88050.0
2021-05-20 09:40:00,34.5,34.54,34.45,34.5,51268.0,30.4835,30.5188,30.4393,30.4835,51268.0
2021-05-20 09:50:00,34.49,34.55,34.48,34.51,50153.0,30.4747,30.5277,30.4658,30.4923,50153.0
2021-05-20 10:00:00,34.52,34.59,34.5,34.53,60523.0,30.5012,30.563,30.4835,30.51,60523.0
2021-05-20 10:10:00,34.53,34.58,34.5,34.51,63799.0,30.51,30.5542,30.4835,30.4923,63799.0
2021-05-20 10:20:00,34.51,34.54,34.49,34.52,35544.0,30.4923,30.5188,30.4747,30.5012,35544.0
2021-05-20 10:30:00,34.53,34.55,34.48,34.49,55657.0,30.51,30.5277,30.4658,30.4747,55657.0
2021-05-20 10:40:00,34.5,34.52,34.46,34.47,72672.0,30.4835,30.5012,30.4481,30.457,72672.0
2021-05-20 10:50:00,34.47,34.51,34.43,34.48,68527.0,30.457,30.4923,30.4216,30.4658,68527.0
2021-05-20 11:00:00,34.48,34.5,34.44,34.45,85312.0,30.4658,30.4835,30.4305,30.4393,85312.0
2021-05-20 11:10:00,34.45,34.46,34.43,34.45,56082.0,30.4393,30.4481,30.4216,30.4393,56082.0
2021-05-20 11:20:00,34.45,34.46,34.41,34.43,51737.0,30.4393,30.4481,30.404,30.4216,51737.0
2021-05-20 11:30:00,34.43,34.44,34.41,34.44,19035.0,30.4216,30.4305,30.404,30.4305,19035.0
2021-05-20 11:40:00,34.44,34.5,34.43,34.49,22464.0,30.4305,30.4835,30.4216,30.4747,22464.0
2021-05-20 11:50:00,34.48,34.49,34.43,34.44,25314.0,30.4658,30.4747,30.4216,30.4305,25314.0
2021-05-20 12:00:00,34.44,34.46,34.42,34.44,33189.0,30.4305,30.4481,30.4128,30.4305,33189.0
2021-05-20 12:10:00,34.44,34.52,34.43,34.46,84071.0,30.4305,30.5012,30.4216,30.4481,84071.0
2021-05-20 12:20:00,34.47,34.5,34.45,34.49,30746.0,30.457,30.4835,30.4393,30.4747,30746.0
2021-05-20 12:30:00,34.49,34.49,34.45,34.47,38169.0,30.4747,30.4747,30.4393,30.457,38169.0
2021-05-20 12:40:00,34.47,34.48,34.44,34.47,41445.0,30.457,30.4658,30.4305,30.457,41445.0
2021-05-20 12:50:00,34.46,34.47,34.44,34.46,28087.0,30.4481,30.457,30.4305,30.4481,28087.0
2021-05-20 13:00:00,34.47,34.49,34.45,34.47,24763.0,30.457,30.4747,30.4393,30.457,24763.0
2021-05-20 13:10:00,34.46,34.53,34.46,34.52,18966.0,30.4481,30.51,30.4481,30.5012,18966.0
2021-05-20 13:20:00,34.52,34.52,34.43,34.46,39270.0,30.5012,30.5012,30.4216,30.4481,39270.0
2021-05-20 13:30:00,34.46,34.49,34.45,34.47,22871.0,30.4481,30.4747,30.4393,30.457,22871.0
2021-05-20 13:40:00,34.46,34.47,34.43,34.45,20491.0,30.4481,30.457,30.4216,30.4393,20491.0
2021-05-20 13:50:00,34.45,34.46,34.39,34.4,103097.0,30.4393,30.4481,30.3863,30.3951,103097.0
2021-05-20 14:00:00,34.4,34.45,34.4,34.41,21317.0,30.3951,30.4393,30.3951,30.404,21317.0
2021-05-20 14:10:00,34.41,34.43,34.39,34.41,55289.0,30.404,30.4216,30.3863,30.404,55289.0
2021-05-20 14:20:00,34.41,34.41,34.28,34.28,40437.0,30.404,30.404,30.2891,30.2891,40437.0
2021-05-20 14:30:00,34.28,34.33,34.22,34.32,29826.0,30.2891,30.3333,30.2361,30.3244,29826.0
2021-05-20 14:40:00,34.31,34.31,34.25,34.26,25110.0,30.3156,30.3156,30.2626,30.2714,25110.0
2021-05-20 14:50:00,34.25,34.28,34.21,34.22,21780.0,30.2626,30.2891,30.2272,30.2361,21780.0
2021-05-20 15:00:00,34.22,34.22,34.15,34.2,29041.0,30.2361,30.2361,30.1742,30.2184,29041.0
2021-05-20 15:10:00,34.2,34.25,34.19,34.22,34503.0,30.2184,30.2626,30.2096,30.2361,34503.0
2021-05-20 15:20:00,34.22,34.31,34.21,34.29,25165.0,30.2361,30.3156,30.2272,30.2979,25165.0
2021-05-20 15:30:00,34.29,34.34,34.28,34.32,99528.0,30.2979,30.3421,30.2891,30.3244,99528.0
2021-05-20 15:40:00,34.32,34.34,34.16,34.16,77210.0,30.3244,30.3421,30.1831,30.1831,77210.0
2021-05-20 15:50:00,34.16,34.18,34.03,34.04,304671.0,30.1831,30.2007,30.0682,30.077,304671.0
2021-05-21 09:30:00,34.13,34.26,34.01,34.16,73436.0,30.1566,30.2714,30.0505,30.1831,73436.0
2021-05-21 09:40:00,34.13,34.15,34.02,34.06,26362.0,30.1566,30.1742,30.0594,30.0947,26362.0
2021-05-21 09:50:00,34.07,34.1,33.84,33.84,59969.0,30.1035,30.1301,29.9003,29.9003,59969.0
2021-05-21 10:00:00,33.84,33.96,33.82,33.91,78670.0,29.9003,30.0064,29.8827,29.9622,78670.0
2021-05-21 10:10:00,33.9,33.94,33.86,33.88,55642.0,29.9533,29.9887,29.918,29.9357,55642.0
2021-05-21 10:20:00,33.88,33.92,33.84,33.86,36175.0,29.9357,29.971,29.9003,29.918,36175.0
2021-05-21 10:30:00,33.86,33.88,33.82,33.83,23236.0,29.918,29.9357,29.8827,29.8915,23236.0
2021-05-21 10:40:00,33.84,33.85,33.77,33.82,34212.0,29.9003,29.9092,29.8385,29.8827,34212.0
2021-05-21 10:50:00,33.83,33.84,33.8,33.83,32134.0,29.8915,29.9003,29.865,29.8915,32134.0
2021-05-21 11:00:00,33.84,33.91,33.84,33.86,39257.0,29.9003,29.9622,29.9003,29.918,39257.0
2021-05-21 11:10:00,33.85,33.9,33.85,33.87,14976.0,29.9092,29.9533,29.9092,29.9268,14976.0
2021-05-21 11:20:00,33.87,33.89,33.78,33.78,40715.0,29.9268,29.9445,29.8473,29.8473,40715.0
2021-05-21 11:30:00,33.78,33.83,33.72,33.76,29632.0,29.8473,29.8915,29.7943,29.8296,29632.0
2021-05-21 11:40:00,33.75,33.8,33.71,33.73,28044.0,29.8208,29.865,29.7855,29.8031,28044.0
2021-05-21 11:50:00,33.73,33.76,33.71,33.73,27234.0,29.8031,29.8296,29.7855,29.8031,27234.0
2021-05-21 12:00:00,33.73,33.77,33.66,33.67,62947.0,29.8031,29.8385,29.7413,29.7501,62947.0
2021-05-21 12:10:00,33.65,33.76,33.65,33.76,23086.0,29.7324,29.8296,29.7324,29.8296,23086.0
2021-05-21 12:20:00,33.76,33.79,33.71,33.73,16699.0,29.8296,29.8561,29.7855,29.8031,16699.0
2021-05-21 12:30:00,33.73,33.77,33.71,33.73,24499.0,29.8031,29.8385,29.7855,29.8031,24499.0
2021-05-21 12:40:00,33.73,33.75,33.64,33.64,26273.0,29.8031,29.8208,29.7236,29.7236,26273.0
2021-05-21 12:50:00,33.64,33.68,33.61,33.66,21786.0,29.7236,29.759,29.6971,29.7413,21786.0
2021-05-21 13:00:00,33.66,33.7,33.66,33.68,12889.0,29.7413,29.7766,29.7413,29.759,12889.0
2021-05-21 13:10:00,33.68,33.71,33.67,33.7,14705.0,29.759,29.7855,29.7501,29.7766,14705.0
2021-05-21 13:20:00,33.71,33.78,33.7,33.77,36102.0,29.7855,29.8473,29.7766,29.8385,36102.0
2021-05-21 13:30:00,33.77,33.79,33.76,33.77,11090.0,29.8385,29.8561,29.8296,29.8385,11090.0
2021-05-21 13:40:00,33.77,33.77,33.75,33.76,13873.0,29.8385,29.8385,29.8208,29.8296,13873.0
2021-05-21 13:50:00,33.75,33.77,33.73,33.76,29400.0,29.8208,29.8385,29.8031,29.8296,29400.0
2021-05-21 14:00:00,33.76,33.82,33.75,33.81,16361.0,29.8296,29.8827,29.8208,29.8738,16361.0
2021-05-21 14:10:00,33.8,33.84,33.79,33.84,16276.0,29.865,29.9003,29.8561,29.9003,16276.0
2021-05-21 14:20:00,33.83,33.83,33.76,33.79,23840.0,29.8915,29.8915,29.8296,29.8561,23840.0
2021-05-21 14:30:00,33.79,33.82,33.75,33.77,20208.0,29.8561,29.8827,29.8208,29.8385,20208.0
2021-05-21 14:40:00,33.77,33.78,33.73,33.75,16085.0,29.8385,29.8473,29.8031,29.8208,16085.0
2021-05-21 14:50:00,33.74,33.81,33.74,33.75,34517.0,29.812,29.8738,29.812,29.8208,34517.0
2021-05-21 15:00:00,33.76,33.76,33.72,33.75,31820.0,29.8296,29.8296,29.7943,29.8208,31820.0
2021-05-21 15:10:00,33.74,33.8,33.73,33.78,33319.0,29.812,29.865,29.8031,29.8473,33319.0
2021-05-21 15:20:00,33.78,33.83,33.77,33.83,26096.0,29.8473,29.8915,29.8385,29.8915,26096.0
2021-05-21 15:30:00,33.82,33.82,33.72,33.74,45420.0,29.8827,29.8827,29.7943,29.812,45420.0
2021-05-21 15:40:00,33.73,33.79,33.69,33.77,132757.0,29.8031,29.8561,29.7678,29.8385,132757.0
2021-05-21 15:50:00,33.78,33.84,33.74,33.82,374300.0,29.8473,29.9003,29.812,29.8827,374300.0
2021-05-24 09:30:00,34.02,34.13,33.78,33.8,43215.0,30.0594,30.1566,29.8473,29.865,43215.0
2021-05-24 09:40:00,33.83,33.88,33.62,33.63,39066.0,29.8915,29.9357,29.7059,29.7148,39066.0
2021-05-24 09:50:00,33.64,33.72,33.59,33.63,30103.0,29.7236,29.7943,29.6794,29.7148,30103.0
2021-05-24 10:00:00,33.63,33.67,33.51,33.52,182978.0,29.7148,29.7501,29.6087,29.6176,182978.0
2021-05-24 10:10:00,33.52,33.66,33.52,33.66,59162.0,29.6176,29.7413,29.6176,29.7413,59162.0
2021-05-24 10:20:00,33.67,33.69,33.63,33.68,39207.0,29.7501,29.7678,29.7148,29.759,39207.0
2021-05-24 10:30:00,33.69,33.73,33.66,33.68,31339.0,29.7678,29.8031,29.7413,29.759,31339.0
2021-05-24 10:40:00,33.68,33.81,33.67,33.75,26593.0,29.759,29.8738,29.7501,29.8208,26593.0
2021-05-24 10:50:00,33.75,33.8,33.72,33.77,20115.0,29.8208,29.865,29.7943,29.8385,20115.0
2021-05-24 11:00:00,33.78,33.78,33.64,33.65,17763.0,29.8473,29.8473,29.7236,29.7324,17763.0
2021-05-24 11:10:00,33.66,33.68,33.63,33.65,17040.0,29.7413,29.759,29.7148,29.7324,17040.0
2021-05-24 11:20:00,33.65,33.66,33.61,33.63,12040.0,29.7324,29.7413,29.6971,29.7148,12040.0
2021-05-24 11:30:00,33.64,33.66,33.62,33.63,13856.0,29.7236,29.7413,29.7059,29.7148,13856.0
2021-05-24 11:40:00,33.63,33.66,33.62,33.62,38501.0,29.7148,29.7413,29.7059,29.7059,38501.0
2021-05-24 11:50:00,33.63,33.65,33.52,33.53,29359.0,29.7148,29.7324,29.6176,29.6264,29359.0
2021-05-24 12:00:00,33.52,33.57,33.52,33.57,14726.0,29.6176,29.6618,29.6176,29.6618,14726.0
2021-05-24 12:10:00,33.56,33.59,33.55,33.55,22721.0,29.6529,29.6794,29.6441,29.6441,22721.0
2021-05-24 12:20:00,33.56,33.61,33.56,33.61,27667.0,29.6529,29.6971,29.6529,29.6971,27667.0
2021-05-24 12:30:00,33.61,33.62,33.58,33.61,23222.0,29.6971,29.7059,29.6706,29.6971,23222.0
2021-05-24 12:40:00,33.62,33.66,33.59,33.65,22053.0,29.7059,29.7413,29.6794,29.7324,22053.0
2021-05-24 12:50:00,33.64,33.68,33.63,33.68,17491.0,29.7236,29.759,29.7148,29.759,17491.0
2021-05-24 13:00:00,33.68,33.7,33.65,33.68,21245.0,29.759,29.7766,29.7324,29.759,21245.0
2021-05-24 13:10:00,33.68,33.68,33.66,33.67,12724.0,29.759,29.759,29.7413,29.7501,12724.0
2021-05-24 13:20:00,33.66,33.68,33.64,33.66,18100.0,29.7413,29.759,29.7236,29.7413,18100.0
2021-05-24 13:30:00,33.65,33.67,33.6,33.64,24510.0,29.7324,29.7501,29.6883,29.7236,24510.0
2021-05-24 13:40:00,33.64,33.64,33.6,33.61,16533.0,29.7236,29.7236,29.6883,29.6971,16533.0
2021-05-24 13:50:00,33.61,33.65,33.6,33.65,18413.0,29.6971,29.7324,29.6883,29.7324,18413.0
2021-05-24 14:00:00,33.65,33.66,33.63,33.65,15273.0,29.7324,29.7413,29.7148,29.7324,15273.0
2021-05-24 14:10:00,33.65,33.71,33.64,33.71,22897.0,29.7324,29.7855,29.7236,29.7855,22897.0
2021-05-24 14:20:00,33.72,33.79,33.71,33.79,40016.0,29.7943,29.8561,29.7855,29.8561,40016.0
2021-05-24 14:30:00,33.79,33.84,33.77,33.83,35228.0,29.8561,29.9003,29.8385,29.8915,35228.0
2021-05-24 14:40:00,33.82,33.97,33.82,33.92,57984.0,29.8827,30.0152,29.8827,29.971,57984.0
2021-05-24 14:50:00,33.91,33.93,33.87,33.92,29435.0,29.9622,29.9798,29.9268,29.971,29435.0
2021-05-24 15:00:00,33.93,33.99,33.91,33.98,47788.0,29.9798,30.0329,29.9622,30.024,47788.0
2021-05-24 15:10:00,33.98,33.99,33.94,33.95,46783.0,30.024,30.0329,29.9887,29.9975,46783.0
2021-05-24 15:20:00,33.95,34.0,33.94,33.98,34009.0,29.9975,30.0417,29.9887,30.024,34009.0
2021-05-24 15:30:00,33.99,34.0,33.91,33.91,84459.0,30.0329,30.0417,29.9622,29.9622,84459.0
2021-05-24 15:40:00,33.91,33.93,33.89,33.92,56459.0,29.9622,29.9798,29.9445,29.971,56459.0
2021-05-24 15:50:00,33.93,33.93,33.76,33.76,168682.0,29.9798,29.9798,29.8296,29.8296,168682.0
2021-05-25 09:30:00,33.8,33.89,33.59,33.62,41804.0,29.865,29.9445,29.6794,29.7059,41804.0
2021-05-25 09:40:00,33.61,33.63,33.51,33.53,45628.0,29.6971,29.7148,29.6087,29.6264,45628.0
2021-05-25 09:50:00,33.53,33.59,33.5,33.54,39400.0,29.6264,29.6794,29.5999,29.6353,39400.0
2021-05-25 10:00:00,33.55,33.55,33.3,33.3,103904.0,29.6441,29.6441,29.4232,29.4232,103904.0
2021-05-25 10:10:00,33.31,33.41,33.29,33.38,38247.0,29.432,29.5204,29.4144,29.4939,38247.0
2021-05-25 10:20:00,33.39,33.5,33.36,33.49,43497.0,29.5027,29.5999,29.4762,29.5911,43497.0
2021-05-25 10:30:00,33.5,33.5,33.42,33.43,35030.0,29.5999,29.5999,29.5292,29.5381,35030.0
2021-05-25 10:40:00,33.44,33.45,33.39,33.41,21515.0,29.5469,29.5557,29.5027,29.5204,21515.0
2021-05-25 10:50:00,33.41,33.46,33.37,33.38,38594.0,29.5204,29.5646,29.485,29.4939,38594.0
2021-05-25 11:00:00,33.38,33.38,33.3,33.31,27352.0,29.4939,29.4939,29.4232,29.432,27352.0
2021-05-25 11:10:00,33.32,33.38,33.31,33.35,25883.0,29.4409,29.4939,29.432,29.4674,25883.0
2021-05-25 11:20:00,33.36,33.36,33.3,33.33,28173.0,29.4762,29.4762,29.4232,29.4497,28173.0
2021-05-25 11:30:00,33.32,33.34,33.23,33.25,75217.0,29.4409,29.4585,29.3613,29.379,75217.0
2021-05-25 11:40:00,33.24,33.27,33.24,33.24,12210.0,29.3702,29.3967,29.3702,29.3702,12210.0
2021-05-25 11:50:00,33.24,33.25,33.21,33.25,22114.0,29.3702,29.379,29.3437,29.379,22114.0
2021-05-25 12:00:00,33.24,33.27,33.18,33.27,22400.0,29.3702,29.3967,29.3172,29.3967,22400.0
2021-05-25 12:10:00,33.27,33.28,33.18,33.23,41729.0,29.3967,29.4055,29.3172,29.3613,41729.0
2021-05-25 12:20:00,33.23,33.26,33.22,33.25,19285.0,29.3613,29.3878,29.3525,29.379,19285.0
2021-05-25 12:30:00,33.25,33.27,33.21,33.22,15323.0,29.379,29.3967,29.3437,29.3525,15323.0
2021-05-25 12:40:00,33.22,33.24,33.21,33.21,19701.0,29.3525,29.3702,29.3437,29.3437,19701.0
2021-05-25 12:50:00,33.22,33.23,33.2,33.22,22887.0,29.3525,29.3613,29.3348,29.3525,22887.0
2021-05-25 13:00:00,33.23,33.25,33.2,33.22,65121.0,29.3613,29.379,29.3348,29.3525,65121.0
2021-05-25 13:10:00,33.22,33.24,33.19,33.2,19592.0,29.3525,29.3702,29.326,29.3348,19592.0
2021-05-25 13:20:00,33.2,33.26,33.19,33.25,24247.0,29.3348,29.3878,29.326,29.379,24247.0
2021-05-25 13:30:00,33.24,33.24,33.16,33.17,45724.0,29.3702,29.3702,29.2995,29.3083,45724.0
2021-05-25 13:40:00,33.17,33.19,33.15,33.17,25141.0,29.3083,29.326,29.2907,29.3083,25141.0
2021-05-25 13:50:00,33.18,33.19,33.16,33.16,17386.0,29.3172,29.326,29.2995,29.2995,17386.0
2021-05-25 14:00:00,33.16,33.18,33.1,33.11,32988.0,29.2995,29.3172,29.2465,29.2553,32988.0
2021-05-25 14:10:00,33.1,33.11,33.03,33.03,33247.0,29.2465,29.2553,29.1846,29.1846,33247.0
2021-05-25 14:20:00,33.03,33.04,33.01,33.01,33386.0,29.1846,29.1935,29.167,29.167,33386.0
2021-05-25 14:30:00,33.02,33.06,33.01,33.02,36496.0,29.1758,29.2111,29.167,29.1758,36496.0
2021-05-25 14:40:00,33.01,33.04,32.98,32.98,40881.0,29.167,29.1935,29.1404,29.1404,40881.0
2021-05-25 14:50:00,32.98,33.04,32.98,33.02,54576.0,29.1404,29.1935,29.1404,29.1758,54576.0
2021-05-25 15:00:00,33.01,33.03,32.98,32.98,37159.0,29.167,29.1846,29.1404,29.1404,37159.0
2021-05-25 15:10:00,32.98,33.0,32.95,32.98,38347.0,29.1404,29.1581,29.1139,29.1404,38347.0
2021-05-25 15:20:00,32.97,33.02,32.95,32.96,28290.0,29.1316,29.1758,29.1139,29.1228,28290.0
2021-05-25 15:30:00,32.96,32.96,32.84,32.85,85013.0,29.1228,29.1228,29.0167,29.0256,85013.0
2021-05-25 15:40:00,32.84,32.89,32.81,32.82,94896.0,29.0167,29.0609,28.9902,28.9991,94896.0
2021-05-25 15:50:00,32.82,32.83,32.72,32.75,233618.0,28.9991,29.0079,28.9107,28.9372,233618.0
2021-05-26 09:30:00,32.7,32.83,32.48,32.77,103168.0,28.893,29.0079,28.6987,28.9549,103168.0
2021-05-26 09:40:00,32.79,32.86,32.58,32.59,44971.0,28.9726,29.0344,28.787,28.7959,44971.0
2021-05-26 09:50:00,32.61,32.67,32.58,32.64,30259.0,28.8135,28.8665,28.787,28.84,30259.0
2021-05-26 10:00:00,32.62,32.67,32.47,32.52,72535.0,28.8224,28.8665,28.6898,28.734,72535.0
2021-05-26 10:10:00,32.53,32.64,32.52,32.63,51909.0,28.7428,28.84,28.734,28.8312,51909.0
2021-05-26 10:20:00,32.65,32.76,32.63,32.76,50742.0,28.8489,28.9461,28.8312,28.9461,50742.0
2021-05-26 10:30:00,32.77,32.8,32.74,32.79,31476.0,28.9549,28.9814,28.9284,28.9726,31476.0
2021-05-26 10:40:00,32.8,32.82,32.74,32.76,39686.0,28.9814,28.9991,28.9284,28.9461,39686.0
2021-05-26 10:50:00,32.76,32.8,32.74,32.8,34698.0,28.9461,28.9814,28.9284,28.9814,34698.0
2021-05-26 11:00:00,32.83,32.89,32.79,32.81,24651.0,29.0079,29.0609,28.9726,28.9902,24651.0
2021-05-26 11:10:00,32.8,32.81,32.73,32.78,52286.0,28.9814,28.9902,28.9196,28.9637,52286.0
2021-05-26 11:20:00,32.79,32.79,32.72,32.72,35945.0,28.9726,28.9726,28.9107,28.9107,35945.0
2021-05-26 11:30:00,32.73,32.85,32.72,32.83,27695.0,28.9196,29.0256,28.9107,29.0079,27695.0
2021-05-26 11:40:00,32.84,32.91,32.83,32.9,29399.0,29.0167,29.0786,29.0079,29.0698,29399.0
2021-05-26 11:50:00,32.91,32.94,32.88,32.88,50702.0,29.0786,29.1051,29.0521,29.0521,50702.0
2021-05-26 12:00:00,32.89,32.89,32.81,32.86,35795.0,29.0609,29.0609,28.9902,29.0344,35795.0
2021-05-26 12:10:00,32.86,32.88,32.78,32.78,62130.0,29.0344,29.0521,28.9637,28.9637,62130.0
2021-05-26 12:20:00,32.79,32.82,32.77,32.79,27340.0,28.9726,28.9991,28.9549,28.9726,27340.0
2021-05-26 12:30:00,32.8,32.83,32.75,32.8,39558.0,28.9814,29.0079,28.9372,28.9814,39558.0
2021-05-26 12:40:00,32.8,32.83,32.76,32.8,26788.0,28.9814,29.0079,28.9461,28.9814,26788.0
2021-05-26 12:50:00,32.8,32.82,32.78,32.82,41975.0,28.9814,28.9991,28.9637,28.9991,41975.0
2021-05-26 13:00:00,32.82,32.84,32.8,32.84,34267.0,28.9991,29.0167,28.9814,29.0167,34267.0
2021-05-26 13:10:00,32.83,32.88,32.83,32.87,30144.0,29.0079,29.0521,29.0079,29.0433,30144.0
2021-05-26 13:20:00,32.86,32.92,32.84,32.91,46519.0,29.0344,29.0874,29.0167,29.0786,46519.0
2021-05-26 13:30:00,32.91,32.96,32.9,32.95,55386.0,29.0786,29.1228,29.0698,29.1139,55386.0
2021-05-26 13:40:00,32.94,32.96,32.73,32.75,97704.0,29.1051,29.1228,28.9196,28.9372,97704.0
2021-05-26 13:50:00,32.76,32.76,32.7,32.74,76976.0,28.9461,28.9461,28.893,28.9284,76976.0
2021-05-26 14:00:00,32.73,32.81,32.71,32.81,41860.0,28.9196,28.9902,28.9019,28.9902,41860.0
2021-05-26 14:10:00,32.82,32.84,32.79,32.84,30884.0,28.9991,29.0167,28.9726,29.0167,30884.0
2021-05-26 14:20:00,32.83,32.85,32.8,32.85,37263.0,29.0079,29.0256,28.9814,29.0256,37263.0
2021-05-26 14:30:00,32.84,32.92,32.82,32.91,40017.0,29.0167,29.0874,28.9991,29.0786,40017.0
2021-05-26 14:40:00,32.91,32.94,32.91,32.94,26667.0,29.0786,29.1051,29.0786,29.1051,26667.0
2021-05-26 14:50:00,32.94,33.0,32.92,32.92,31052.0,29.1051,29.1581,29.0874,29.0874,31052.0
2021-05-26 15:00:00,32.93,33.01,32.9,32.97,42082.0,29.0963,29.167,29.0698,29.1316,42082.0
2021-05-26 15:10:00,32.96,33.02,32.95,33.02,45715.0,29.1228,29.1758,29.1139,29.1758,45715.0
2021-05-26 15:20:00,33.01,33.09,32.97,33.06,78864.0,29.167,29.2376,29.1316,29.2111,78864.0
2021-05-26 15:30:00,33.05,33.06,32.95,33.01,78263.0,29.2023,29.2111,29.1139,29.167,78263.0
2021-05-26 15:40:00,33.01,33.03,32.88,32.89,106088.0,29.167,29.1846,29.0521,29.0609,106088.0
2021-05-26 15:50:00,32.88,32.9,32.82,32.83,356274.0,29.0521,29.0698,28.9991,29.0079,356274.0
2021-05-27 09:30:00,33.03,33.05,32.63,32.66,127008.0,29.1846,29.2023,28.8312,28.8577,127008.0
2021-05-27 09:40:00,32.65,32.81,32.61,32.67,96106.0,28.8489,28.9902,28.8135,28.8665,96106.0
2021-05-27 09:50:00,32.68,32.92,32.68,32.72,55153.0,28.8754,29.0874,28.8754,28.9107,55153.0
2021-05-27 10:00:00,32.72,32.77,32.65,32.69,111689.0,28.9107,28.9549,28.8489,28.8842,111689.0
2021-05-27 10:10:00,32.69,32.73,32.61,32.68,77420.0,28.8842,28.9196,28.8135,28.8754,77420.0
2021-05-27 10:20:00,32.69,32.69,32.63,32.66,41985.0,28.8842,28.8842,28.8312,28.8577,41985.0
2021-05-27 10:30:00,32.66,32.69,32.64,32.68,47309.0,28.8577,28.8842,28.84,28.8754,47309.0
2021-05-27 10:40:00,32.68,32.7,32.64,32.68,52236.0,28.8754,28.893,28.84,28.8754,52236.0
2021-05-27 10:50:00,32.69,32.75,32.61,32.66,79393.0,28.8842,28.9372,28.8135,28.8577,79393.0
2021-05-27 11:00:00,32.66,32.68,32.64,32.65,47513.0,28.8577,28.8754,28.84,28.8489,47513.0
2021-05-27 11:10:00,32.65,32.68,32.64,32.68,26264.0,28.8489,28.8754,28.84,28.8754,26264.0
2021-05-27 11:20:00,32.68,32.71,32.65,32.67,29398.0,28.8754,28.9019,28.8489,28.8665,29398.0
2021-05-27 11:30:00,32.68,32.7,32.66,32.66,31941.0,28.8754,28.893,28.8577,28.8577,31941.0
2021-05-27 11:40:00,32.67,32.68,32.62,32.65,105330.0,28.8665,28.8754,28.8224,28.8489,105330.0
2021-05-27 11:50:00,32.65,32.68,32.63,32.66,64060.0,28.8489,28.8754,28.8312,28.8577,64060.0
2021-05-27 12:00:00,32.66,32.7,32.64,32.68,49418.0,28.8577,28.893,28.84,28.8754,49418.0
2021-05-27 12:10:00,32.68,32.69,32.56,32.57,100285.0,28.8754,28.8842,28.7693,28.7782,100285.0
2021-05-27 12:20:00,32.56,32.57,32.42,32.42,76593.0,28.7693,28.7782,28.6456,28.6456,76593.0
2021-05-27 12:30:00,32.42,32.49,32.4,32.43,66796.0,28.6456,28.7075,28.628,28.6545,66796.0
2021-05-27 12:40:00,32.42,32.43,32.33,32.34,73539.0,28.6456,28.6545,28.5661,28.575,73539.0
2021-05-27 12:50:00,32.35,32.35,32.21,32.27,111827.0,28.5838,28.5838,28.4601,28.5131,111827.0
2021-05-27 13:00:00,32.27,32.37,32.18,32.3,157070.0,28.5131,28.6015,28.4336,28.5396,157070.0
2021-05-27 13:10:00,32.3,32.4,32.26,32.36,125182.0,28.5396,28.628,28.5043,28.5926,125182.0
2021-05-27 13:20:00,32.35,32.39,32.32,32.37,55750.0,28.5838,28.6191,28.5573,28.6015,55750.0
2021-05-27 13:30:00,32.37,32.41,32.32,32.36,74679.0,28.6015,28.6368,28.5573,28.5926,74679.0
2021-05-27 13:40:00,32.36,32.37,32.18,32.25,125212.0,28.5926,28.6015,28.4336,28.4954,125212.0
2021-05-27 13:50:00,32.25,32.28,32.22,32.26,49090.0,28.4954,28.5219,28.4689,28.5043,49090.0
2021-05-27 14:00:00,32.26,32.31,32.25,32.29,54069.0,28.5043,28.5484,28.4954,28.5308,54069.0
2021-05-27 14:10:00,32.28,33.3,32.28,32.38,114958.0,28.5219,29.4232,28.5219,28.6103,114958.0
2021-05-27 14:20:00,32.37,32.42,32.35,32.37,54973.0,28.6015,28.6456,28.5838,28.6015,54973.0
2021-05-27 14:30:00,32.36,32.54,32.35,32.52,100556.0,28.5926,28.7517,28.5838,28.734,100556.0
2021-05-27 14:40:00,32.52,32.57,32.5,32.5,45643.0,28.734,28.7782,28.7163,28.7163,45643.0
2021-05-27 14:50:00,32.51,32.51,32.45,32.48,87107.0,28.7252,28.7252,28.6722,28.6987,87107.0
2021-05-27 15:00:00,32.47,32.48,32.43,32.47,127176.0,28.6898,28.6987,28.6545,28.6898,127176.0
2021-05-27 15:10:00,32.47,32.49,32.45,32.45,59133.0,28.6898,28.7075,28.6722,28.6722,59133.0
2021-05-27 15:20:00,32.45,32.53,32.43,32.43,128541.0,28.6722,28.7428,28.6545,28.6545,128541.0
2021-05-27 15:30:00,32.44,32.48,32.43,32.43,266351.0,28.6633,28.6987,28.6545,28.6545,266351.0
2021-05-27 15:40:00,32.44,32.44,32.33,32.33,372981.0,28.6633,28.6633,28.5661,28.5661,372981.0
2021-05-27 15:50:00,32.33,32.38,32.24,32.33,593407.0,28.5661,28.6103,28.4866,28.5661,593407.0
2021-05-28 09:30:00,32.5,32.72,32.44,32.67,69653.0,28.7163,28.9107,28.6633,28.8665,69653.0
2021-05-28 09:40:00,32.6,32.61,32.35,32.38,29458.0,28.8047,28.8135,28.5838,28.6103,29458.0
2021-05-28 09:50:00,32.37,32.53,32.3,32.53,42356.0,28.6015,28.7428,28.5396,28.7428,42356.0
2021-05-28 10:00:00,32.55,32.56,32.42,32.42,29447.0,28.7605,28.7693,28.6456,28.6456,29447.0
2021-05-28 10:10:00,32.42,32.45,32.25,32.27,123142.0,28.6456,28.6722,28.4954,28.5131,123142.0
2021-05-28 10:20:00,32.27,32.46,32.27,32.41,30610.0,28.5131,28.681,28.5131,28.6368,30610.0
2021-05-28 10:30:00,32.41,32.46,32.38,32.41,26727.0,28.6368,28.681,28.6103,28.6368,26727.0
2021-05-28 10:40:00,32.41,32.52,32.41,32.44,32252.0,28.6368,28.734,28.6368,28.6633,32252.0
2021-05-28 10:50:00,32.45,32.45,32.37,32.38,23102.0,28.6722,28.6722,28.6015,28.6103,23102.0
2021-05-28 11:00:00,32.38,32.43,32.33,32.36,33695.0,28.6103,28.6545,28.5661,28.5926,33695.0
2021-05-28 11:10:00,32.36,32.36,32.31,32.31,19619.0,28.5926,28.5926,28.5484,28.5484,19619.0
2021-05-28 11:20:00,32.31,32.32,32.24,32.25,34367.0,28.5484,28.5573,28.4866,28.4954,34367.0
2021-05-28 11:30:00,32.26,32.32,32.26,32.3,25912.0,28.5043,28.5573,28.5043,28.5396,25912.0
2021-05-28 11:40:00,32.29,32.3,32.26,32.27,23175.0,28.5308,28.5396,28.5043,28.5131,23175.0
2021-05-28 11:50:00,32.26,32.3,32.26,32.27,12396.0,28.5043,28.5396,28.5043,28.5131,12396.0
2021-05-28 12:00:00,32.27,32.32,32.24,32.3,60315.0,28.5131,28.5573,28.4866,28.5396,60315.0
2021-05-28 12:10:00,32.3,32.31,32.22,32.23,32868.0,28.5396,28.5484,28.4689,28.4778,32868.0
2021-05-28 12:20:00,32.23,32.26,32.18,32.21,62917.0,28.4778,28.5043,28.4336,28.4601,62917.0
2021-05-28 12:30:00,32.22,32.23,32.13,32.13,54136.0,28.4689,28.4778,28.3894,28.3894,54136.0
2021-05-28 12:40:00,32.13,32.17,32.11,32.15,54649.0,28.3894,28.4247,28.3717,28.4071,54649.0
2021-05-28 12:50:00,32.15,32.17,32.11,32.12,38762.0,28.4071,28.4247,28.3717,28.3806,38762.0
2021-05-28 13:00:00,32.12,32.16,32.1,32.15,39759.0,28.3806,28.4159,28.3629,28.4071,39759.0
2021-05-28 13:10:00,32.14,32.16,32.11,32.15,30614.0,28.3982,28.4159,28.3717,28.4071,30614.0
2021-05-28 13:20:00,32.14,32.16,32.13,32.15,31922.0,28.3982,28.4159,28.3894,28.4071,31922.0
2021-05-28 13:30:00,32.15,32.16,32.13,32.13,20923.0,28.4071,28.4159,28.3894,28.3894,20923.0
2021-05-28 13:40:00,32.13,32.14,32.1,32.13,36338.0,28.3894,28.3982,28.3629,28.3894,36338.0
2021-05-28 13:50:00,32.12,32.12,32.04,32.05,43607.0,28.3806,28.3806,28.3099,28.3187,43607.0
2021-05-28 14:00:00,32.05,32.06,32.01,32.05,46559.0,28.3187,28.3276,28.2834,28.3187,46559.0
2021-05-28 14:10:00,32.04,32.07,32.01,32.05,49551.0,28.3099,28.3364,28.2834,28.3187,49551.0
2021-05-28 14:20:00,32.05,32.08,32.03,32.05,57435.0,28.3187,28.3452,28.301,28.3187,57435.0
2021-05-28 14:30:00,32.04,32.11,32.04,32.09,37311.0,28.3099,28.3717,28.3099,28.3541,37311.0
2021-05-28 14:40:00,32.08,32.09,32.03,32.04,73245.0,28.3452,28.3541,28.301,28.3099,73245.0
2021-05-28 14:50:00,32.04,32.06,31.99,31.99,78983.0,28.3099,28.3276,28.2657,28.2657,78983.0
2021-05-28 15:00:00,31.99,32.04,31.97,31.99,80268.0,28.2657,28.3099,28.248,28.2657,80268.0
2021-05-28 15:10:00,31.98,32.0,31.94,31.99,84697.0,28.2569,28.2745,28.2215,28.2657,84697.0
2021-05-28 15:20:00,31.99,32.03,31.97,32.02,74041.0,28.2657,28.301,28.248,28.2922,74041.0
2021-05-28 15:30:00,32.02,32.11,32.02,32.09,83987.0,28.2922,28.3717,28.2922,28.3541,83987.0
2021-05-28 15:40:00,32.1,32.18,32.08,32.15,90801.0,28.3629,28.4336,28.3452,28.4071,90801.0
2021-05-28 15:50:00,32.15,32.3,32.13,32.15,558494.0,28.4071,28.5396,28.3894,28.4071,558494.0
2021-06-01 09:30:00,32.45,32.65,32.3,32.65,180400.0,28.6722,28.8489,28.5396,28.8489,180400.0
2021-06-01 09:40:00,32.64,32.66,32.5,32.53,120892.0,28.84,28.8577,28.7163,28.7428,120892.0
2021-06-01 09:50:00,32.55,32.65,32.55,32.56,77915.0,28.7605,28.8489,28.7605,28.7693,77915.0
2021-06-01 10:00:00,32.57,32.61,32.5,32.53,52503.0,28.7782,28.8135,28.7163,28.7428,52503.0
2021-06-01 10:10:00,32.53,32.7,32.51,32.58,96991.0,28.7428,28.893,28.7252,28.787,96991.0
2021-06-01 10:20:00,32.57,32.64,32.54,32.55,54219.0,28.7782,28.84,28.7517,28.7605,54219.0
2021-06-01 10:30:00,32.55,32.55,32.42,32.42,79943.0,28.7605,28.7605,28.6456,28.6456,79943.0
2021-06-01 10:40:00,32.42,32.43,32.29,32.31,70873.0,28.6456,28.6545,28.5308,28.5484,70873.0
2021-06-01 10:50:00,32.31,32.4,32.3,32.4,37536.0,28.5484,28.628,28.5396,28.628,37536.0
2021-06-01 11:00:00,32.39,32.43,32.38,32.41,34513.0,28.6191,28.6545,28.6103,28.6368,34513.0
2021-06-01 11:10:00,32.4,32.45,32.4,32.43,19905.0,28.628,28.6722,28.628,28.6545,19905.0
2021-06-01 11:20:00,32.43,32.43,32.38,32.4,23215.0,28.6545,28.6545,28.6103,28.628,23215.0
2021-06-01 11:30:00,32.39,32.42,32.36,32.4,26135.0,28.6191,28.6456,28.5926,28.628,26135.0
2021-06-01 11:40:00,32.39,32.4,32.33,32.37,21117.0,28.6191,28.628,28.5661,28.6015,21117.0
2021-06-01 11:50:00,32.36,32.47,32.35,32.42,86454.0,28.5926,28.6898,28.5838,28.6456,86454.0
2021-06-01 12:00:00,32.42,32.43,32.36,32.39,26069.0,28.6456,28.6545,28.5926,28.6191,26069.0
2021-06-01 12:10:00,32.38,32.39,32.31,32.32,26464.0,28.6103,28.6191,28.5484,28.5573,26464.0
2021-06-01 12:20:00,32.31,32.33,32.31,32.32,20695.0,28.5484,28.5661,28.5484,28.5573,20695.0
2021-06-01 12:30:00,32.33,32.4,32.32,32.36,73158.0,28.5661,28.628,28.5573,28.5926,73158.0
2021-06-01 12:40:00,32.37,32.38,32.31,32.32,33928.0,28.6015,28.6103,28.5484,28.5573,33928.0
2021-06-01 12:50:00,32.33,32.34,32.28,32.33,86627.0,28.5661,28.575,28.5219,28.5661,86627.0
2021-06-01 13:00:00,32.33,32.34,32.22,32.26,77943.0,28.5661,28.575,28.4689,28.5043,77943.0
2021-06-01 13:10:00,32.27,32.29,32.24,32.26,23582.0,28.5131,28.5308,28.4866,28.5043,23582.0
2021-06-01 13:20:00,32.25,32.27,32.23,32.26,38798.0,28.4954,28.5131,28.4778,28.5043,38798.0
2021-06-01 13:30:00,32.25,32.26,32.23,32.24,29879.0,28.4954,28.5043,28.4778,28.4866,29879.0
2021-06-01 13:40:00,32.23,32.24,32.18,32.2,46750.0,28.4778,28.4866,28.4336,28.4513,46750.0
2021-06-01 13:50:00,32.2,32.29,32.2,32.26,36231.0,28.4513,28.5308,28.4513,28.5043,36231.0
2021-06-01 14:00:00,32.26,32.33,32.25,32.26,50578.0,28.5043,28.5661,28.4954,28.5043,50578.0
2021-06-01 14:10:00,32.25,32.25,32.21,32.22,38789.0,28.4954,28.4954,28.4601,28.4689,38789.0
2021-06-01 14:20:00,32.22,32.24,32.2,32.22,101970.0,28.4689,28.4866,28.4513,28.4689,101970.0
2021-06-01 14:30:00,32.23,32.25,32.15,32.19,156453.0,28.4778,28.4954,28.4071,28.4424,156453.0
2021-06-01 14:40:00,32.18,32.25,32.18,32.25,61041.0,28.4336,28.4954,28.4336,28.4954,61041.0
2021-06-01 14:50:00,32.25,32.29,32.24,32.27,47961.0,28.4954,28.5308,28.4866,28.5131,47961.0
2021-06-01 15:00:00,32.27,32.28,32.18,32.2,70089.0,28.5131,28.5219,28.4336,28.4513,70089.0
2021-06-01 15:10:00,32.2,32.2,32.12,32.16,71697.0,28.4513,28.4513,28.3806,28.4159,71697.0
2021-06-01 15:20:00,32.16,32.19,32.13,32.15,98073.0,28.4159,28.4424,28.3894,28.4071,98073.0
2021-06-01 15:30:00,32.14,32.19,32.11,32.16,145053.0,28.3982,28.4424,28.3717,28.4159,145053.0
2021-06-01 15:40:00,32.16,32.23,32.14,32.23,149076.0,28.4159,28.4778,28.3982,28.4778,149076.0
2021-06-01 15:50:00,32.23,32.27,32.18,32.27,422818.0,28.4778,28.5131,28.4336,28.5131,422818.0
2021-06-02 09:30:00,32.29,32.4,32.18,32.32,88937.0,28.5308,28.628,28.4336,28.5573,88937.0
2021-06-02 09:40:00,32.31,32.55,32.31,32.53,64177.0,28.5484,28.7605,28.5484,28.7428,64177.0
2021-06-02 09:50:00,32.52,32.55,32.38,32.47,31430.0,28.734,28.7605,28.6103,28.6898,31430.0
2021-06-02 10:00:00,32.48,32.54,32.43,32.54,29577.0,28.6987,28.7517,28.6545,28.7517,29577.0
2021-06-02 10:10:00,32.55,32.61,32.4,32.46,138826.0,28.7605,28.8135,28.628,28.681,138826.0
2021-06-02 10:20:00,32.47,32.75,32.47,32.71,119386.0,28.6898,28.9372,28.6898,28.9019,119386.0
2021-06-02 10:30:00,32.72,32.77,32.7,32.75,45419.0,28.9107,28.9549,28.893,28.9372,45419.0
2021-06-02 10:40:00,32.76,32.86,32.7,32.84,60415.0,28.9461,29.0344,28.893,29.0167,60415.0
2021-06-02 10:50:00,32.83,32.9,32.8,32.85,55118.0,29.0079,29.0698,28.9814,29.0256,55118.0
2021-06-02 11:00:00,32.86,32.95,32.84,32.9,51227.0,29.0344,29.1139,29.0167,29.0698,51227.0
2021-06-02 11:10:00,32.9,32.98,32.89,32.93,51089.0,29.0698,29.1404,29.0609,29.0963,51089.0
2021-06-02 11:20:00,32.95,32.97,32.92,32.94,21744.0,29.1139,29.1316,29.0874,29.1051,21744.0
2021-06-02 11:30:00,32.95,32.97,32.9,32.9,32688.0,29.1139,29.1316,29.0698,29.0698,32688.0
2021-06-02 11:40:00,32.9,32.94,32.9,32.93,14303.0,29.0698,29.1051,29.0698,29.0963,14303.0
2021-06-02 11:50:00,32.93,33.03,32.93,33.03,34300.0,29.0963,29.1846,29.0963,29.1846,34300.0
2021-06-02 12:00:00,33.03,33.05,32.9,32.91,63012.0,29.1846,29.2023,29.0698,29.0786,63012.0
2021-06-02 12:10:00,32.91,33.06,32.9,33.05,28765.0,29.0786,29.2111,29.0698,29.2023,28765.0
2021-06-02 12:20:00,33.05,33.1,33.02,33.07,30742.0,29.2023,29.2465,29.1758,29.22,30742.0
2021-06-02 12:30:00,33.07,33.07,32.98,33.03,26213.0,29.22,29.22,29.1404,29.1846,26213.0
2021-06-02 12:40:00,33.04,33.04,32.9,33.02,147357.0,29.1935,29.1935,29.0698,29.1758,147357.0
2021-06-02 12:50:00,33.01,33.11,33.0,33.09,66972.0,29.167,29.2553,29.1581,29.2376,66972.0
2021-06-02 13:00:00,33.08,33.12,33.06,33.09,45022.0,29.2288,29.2641,29.2111,29.2376,45022.0
2021-06-02 13:10:00,33.09,33.12,33.08,33.11,45272.0,29.2376,29.2641,29.2288,29.2553,45272.0
2021-06-02 13:20:00,33.11,33.14,33.08,33.09,56882.0,29.2553,29.2818,29.2288,29.2376,56882.0
2021-06-02 13:30:00,33.09,33.11,33.06,33.09,52265.0,29.2376,29.2553,29.2111,29.2376,52265.0
2021-06-02 13:40:00,33.09,33.1,32.96,33.01,71771.0,29.2376,29.2465,29.1228,29.167,71771.0
2021-06-02 13:50:00,33.01,33.01,32.9,32.92,27059.0,29.167,29.167,29.0698,29.0874,27059.0
2021-06-02 14:00:00,32.91,32.95,32.9,32.9,58513.0,29.0786,29.1139,29.0698,29.0698,58513.0
2021-06-02 14:10:00,32.9,32.97,32.89,32.93,77014.0,29.0698,29.1316,29.0609,29.0963,77014.0
2021-06-02 14:20:00,32.93,33.0,32.91,32.92,31623.0,29.0963,29.1581,29.0786,29.0874,31623.0
2021-06-02 14:30:00,32.93,32.97,32.92,32.94,37699.0,29.0963,29.1316,29.0874,29.1051,37699.0
2021-06-02 14:40:00,32.94,32.97,32.92,32.94,36368.0,29.1051,29.1316,29.0874,29.1051,36368.0
2021-06-02 14:50:00,32.94,32.95,32.9,32.93,93412.0,29.1051,29.1139,29.0698,29.0963,93412.0
2021-06-02 15:00:00,32.92,32.95,32.9,32.91,95504.0,29.0874,29.1139,29.0698,29.0786,95504.0
2021-06-02 15:10:00,32.91,32.94,32.9,32.91,168771.0,29.0786,29.1051,29.0698,29.0786,168771.0
2021-06-02 15:20:00,32.91,32.94,32.9,32.94,54673.0,29.0786,29.1051,29.0698,29.1051,54673.0
2021-06-02 15:30:00,32.94,33.07,32.92,33.02,124283.0,29.1051,29.22,29.0874,29.1758,124283.0
2021-06-02 15:40:00,33.02,33.05,32.99,33.04,79934.0,29.1758,29.2023,29.1493,29.1935,79934.0
2021-06-02 15:50:00,33.04,33.09,32.99,33.02,282558.0,29.1935,29.2376,29.1493,29.1758,282558.0
2021-06-03 09:30:00,32.46,32.92,32.08,32.92,168150.0,28.681,29.0874,28.3452,29.0874,168150.0
2021-06-03 09:40:00,32.9,32.95,32.8,32.82,109685.0,29.0698,29.1139,28.9814,28.9991,109685.0
2021-06-03 09:50:00,32.82,33.08,32.82,33.04,65155.0,28.9991,29.2288,28.9991,29.1935,65155.0
2021-06-03 10:00:00,33.04,33.1,32.92,33.08,86833.0,29.1935,29.2465,29.0874,29.2288,86833.0
2021-06-03 10:10:00,33.07,33.14,33.01,33.08,48218.0,29.22,29.2818,29.167,29.2288,48218.0
2021-06-03 10:20:00,33.09,33.43,33.08,33.42,80065.0,29.2376,29.5381,29.2288,29.5292,80065.0
2021-06-03 10:30:00,33.42,33.6,33.4,33.51,98609.0,29.5292,29.6883,29.5116,29.6087,98609.0
2021-06-03 10:40:00,33.51,33.67,33.4,33.66,115378.0,29.6087,29.7501,29.5116,29.7413,115378.0
2021-06-03 10:50:00,33.66,33.69,33.53,33.63,40308.0,29.7413,29.7678,29.6264,29.7148,40308.0
2021-06-03 11:00:00,33.63,33.66,33.47,33.65,55567.0,29.7148,29.7413,29.5734,29.7324,55567.0
2021-06-03 11:10:00,33.64,33.67,33.48,33.51,33729.0,29.7236,29.7501,29.5822,29.6087,33729.0
2021-06-03 11:20:00,33.51,33.64,33.48,33.63,53381.0,29.6087,29.7236,29.5822,29.7148,53381.0
2021-06-03 11:30:00,33.64,33.65,33.51,33.51,64601.0,29.7236,29.7324,29.6087,29.6087,64601.0
2021-06-03 11:40:00,33.52,33.65,33.52,33.61,28477.0,29.6176,29.7324,29.6176,29.6971,28477.0
2021-06-03 11:50:00,33.61,33.63,33.57,33.61,27406.0,29.6971,29.7148,29.6618,29.6971,27406.0
2021-06-03 12:00:00,33.63,33.69,33.63,33.67,15868.0,29.7148,29.7678,29.7148,29.7501,15868.0
2021-06-03 12:10:00,33.67,33.71,33.65,33.69,24753.0,29.7501,29.7855,29.7324,29.7678,24753.0
2021-06-03 12:20:00,33.69,33.79,33.67,33.77,28382.0,29.7678,29.8561,29.7501,29.8385,28382.0
2021-06-03 12:30:00,33.77,33.91,33.76,33.87,79476.0,29.8385,29.9622,29.8296,29.9268,79476.0
2021-06-03 12:40:00,33.88,33.94,33.87,33.87,75947.0,29.9357,29.9887,29.9268,29.9268,75947.0
2021-06-03 12:50:00,33.88,34.04,33.87,34.03,64331.0,29.9357,30.077,29.9268,30.0682,64331.0
2021-06-03 13:00:00,34.04,34.04,33.96,33.98,56924.0,30.077,30.077,30.0064,30.024,56924.0
2021-06-03 13:10:00,33.98,34.03,33.97,34.03,49536.0,30.024,30.0682,30.0152,30.0682,49536.0
2021-06-03 13:20:00,34.03,34.11,33.99,34.06,69850.0,30.0682,30.1389,30.0329,30.0947,69850.0
2021-06-03 13:30:00,34.06,34.09,34.02,34.02,52865.0,30.0947,30.1212,30.0594,30.0594,52865.0
2021-06-03 13:40:00,34.02,34.1,34.02,34.09,105782.0,30.0594,30.1301,30.0594,30.1212,105782.0
2021-06-03 13:50:00,34.09,34.14,34.05,34.07,65640.0,30.1212,30.1654,30.0859,30.1035,65640.0
2021-06-03 14:00:00,34.07,34.1,33.97,33.98,60839.0,30.1035,30.1301,30.0152,30.024,60839.0
2021-06-03 14:10:00,33.99,34.08,33.97,34.08,54518.0,30.0329,30.1124,30.0152,30.1124,54518.0
2021-06-03 14:20:00,34.08,34.08,34.04,34.08,58795.0,30.1124,30.1124,30.077,30.1124,58795.0
2021-06-03 14:30:00,34.09,34.14,34.05,34.05,78620.0,30.1212,30.1654,30.0859,30.0859,78620.0
2021-06-03 14:40:00,34.06,34.07,34.03,34.05,48603.0,30.0947,30.1035,30.0682,30.0859,48603.0
2021-06-03 14:50:00,34.05,34.13,34.04,34.08,86640.0,30.0859,30.1566,30.077,30.1124,86640.0
2021-06-03 15:00:00,34.08,34.14,34.07,34.14,48021.0,30.1124,30.1654,30.1035,30.1654,48021.0
2021-06-03 15:10:00,34.13,34.2,34.13,34.19,84539.0,30.1566,30.2184,30.1566,30.2096,84539.0
2021-06-03 15:20:00,34.18,34.29,34.17,34.23,89304.0,30.2007,30.2979,30.1919,30.2449,89304.0
2021-06-03 15:30:00,34.24,34.48,34.24,34.48,158037.0,30.2538,30.4658,30.2538,30.4658,158037.0
2021-06-03 15:40:00,34.47,34.5,34.35,34.41,211478.0,30.457,30.4835,30.351,30.404,211478.0
2021-06-03 15:50:00,34.41,34.44,34.3,34.3,531944.0,30.404,30.4305,30.3068,30.3068,531944.0
2021-06-04 09:30:00,34.23,34.43,34.01,34.33,106144.0,30.2449,30.4216,30.0505,30.3333,106144.0
2021-06-04 09:40:00,34.33,34.42,34.25,34.32,47959.0,30.3333,30.4128,30.2626,30.3244,47959.0
2021-06-04 09:50:00,34.33,34.37,34.0,34.03,51292.0,30.3333,30.3686,30.0417,30.0682,51292.0
2021-06-04 10:00:00,34.03,34.03,33.82,33.84,56559.0,30.0682,30.0682,29.8827,29.9003,56559.0
2021-06-04 10:10:00,33.83,34.0,33.82,33.95,44040.0,29.8915,30.0417,29.8827,29.9975,44040.0
2021-06-04 10:20:00,33.95,33.99,33.86,33.92,38157.0,29.9975,30.0329,29.918,29.971,38157.0
2021-06-04 10:30:00,33.92,34.03,33.9,34.03,39783.0,29.971,30.0682,29.9533,30.0682,39783.0
2021-06-04 10:40:00,34.03,34.11,34.01,34.11,35131.0,30.0682,30.1389,30.0505,30.1389,35131.0
2021-06-04 10:50:00,34.12,34.14,34.09,34.12,30110.0,30.1477,30.1654,30.1212,30.1477,30110.0
2021-06-04 11:00:00,34.12,34.18,34.11,34.17,40065.0,30.1477,30.2007,30.1389,30.1919,40065.0
2021-06-04 11:10:00,34.18,34.18,34.11,34.12,15138.0,30.2007,30.2007,30.1389,30.1477,15138.0
2021-06-04 11:20:00,34.11,34.11,34.01,34.02,29676.0,30.1389,30.1389,30.0505,30.0594,29676.0
2021-06-04 11:30:00,34.02,34.03,33.82,33.89,56904.0,30.0594,30.0682,29.8827,29.9445,56904.0
2021-06-04 11:40:00,33.89,33.93,33.84,33.88,48065.0,29.9445,29.9798,29.9003,29.9357,48065.0
2021-06-04 11:50:00,33.88,33.94,33.87,33.94,21465.0,29.9357,29.9887,29.9268,29.9887,21465.0
2021-06-04 12:00:00,33.94,33.97,33.85,33.85,21769.0,29.9887,30.0152,29.9092,29.9092,21769.0
2021-06-04 12:10:00,33.86,33.86,33.75,33.81,40600.0,29.918,29.918,29.8208,29.8738,40600.0
2021-06-04 12:20:00,33.8,33.82,33.78,33.79,11352.0,29.865,29.8827,29.8473,29.8561,11352.0
2021-06-04 12:30:00,33.79,33.84,33.79,33.82,29893.0,29.8561,29.9003,29.8561,29.8827,29893.0
2021-06-04 12:40:00,33.82,33.84,33.77,33.84,49741.0,29.8827,29.9003,29.8385,29.9003,49741.0
2021-06-04 12:50:00,33.84,33.85,33.79,33.8,19816.0,29.9003,29.9092,29.8561,29.865,19816.0
2021-06-04 13:00:00,33.8,33.8,33.72,33.77,27803.0,29.865,29.865,29.7943,29.8385,27803.0
2021-06-04 13:10:00,33.77,33.77,33.73,33.74,33053.0,29.8385,29.8385,29.8031,29.812,33053.0
2021-06-04 13:20:00,33.73,33.77,33.71,33.77,28483.0,29.8031,29.8385,29.7855,29.8385,28483.0
2021-06-04 13:30:00,33.77,33.81,33.76,33.81,19759.0,29.8385,29.8738,29.8296,29.8738,19759.0
2021-06-04 13:40:00,33.8,34.0,33.79,33.98,108498.0,29.865,30.0417,29.8561,30.024,108498.0
2021-06-04 13:50:00,33.98,33.99,33.88,33.89,31432.0,30.024,30.0329,29.9357,29.9445,31432.0
2021-06-04 14:00:00,33.88,33.89,33.78,33.79,44680.0,29.9357,29.9445,29.8473,29.8561,44680.0
2021-06-04 14:10:00,33.79,33.79,33.74,33.76,25317.0,29.8561,29.8561,29.812,29.8296,25317.0
2021-06-04 14:20:00,33.76,33.89,33.73,33.86,63590.0,29.8296,29.9445,29.8031,29.918,63590.0
2021-06-04 14:30:00,33.86,33.88,33.84,33.84,20167.0,29.918,29.9357,29.9003,29.9003,20167.0
2021-06-04 14:40:00,33.84,33.85,33.78,33.8,25298.0,29.9003,29.9092,29.8473,29.865,25298.0
2021-06-04 14:50:00,33.8,33.8,33.73,33.73,40632.0,29.865,29.865,29.8031,29.8031,40632.0
2021-06-04 15:00:00,33.73,33.76,33.67,33.68,46575.0,29.8031,29.8296,29.7501,29.759,46575.0
2021-06-04 15:10:00,33.68,33.69,33.63,33.68,73034.0,29.759,29.7678,29.7148,29.759,73034.0
2021-06-04 15:20:00,33.68,33.8,33.67,33.79,72840.0,29.759,29.865,29.7501,29.8561,72840.0
2021-06-04 15:30:00,33.79,33.87,33.79,33.87,102048.0,29.8561,29.9268,29.8561,29.9268,102048.0
2021-06-04 15:40:00,33.87,33.91,33.83,33.9,115568.0,29.9268,29.9622,29.8915,29.9533,115568.0
2021-06-04 15:50:00,33.9,33.97,33.86,33.9,353886.0,29.9533,30.0152,29.918,29.9533,353886.0
2021-06-07 09:30:00,33.95,34.22,33.92,34.21,84300.0,29.9975,30.2361,29.971,30.2272,84300.0
2021-06-07 09:40:00,34.26,34.27,34.19,34.2,31404.0,30.2714,30.2803,30.2096,30.2184,31404.0
2021-06-07 09:50:00,34.22,34.27,34.18,34.22,28554.0,30.2361,30.2803,30.2007,30.2361,28554.0
2021-06-07 10:00:00,34.21,34.31,34.17,34.31,49784.0,30.2272,30.3156,30.1919,30.3156,49784.0
2021-06-07 10:10:00,34.3,34.33,34.17,34.23,69144.0,30.3068,30.3333,30.1919,30.2449,69144.0
2021-06-07 10:20:00,34.23,34.35,34.22,34.34,25110.0,30.2449,30.351,30.2361,30.3421,25110.0
2021-06-07 10:30:00,34.34,34.36,34.26,34.35,25364.0,30.3421,30.3598,30.2714,30.351,25364.0
2021-06-07 10:40:00,34.35,34.37,34.32,34.33,25914.0,30.351,30.3686,30.3244,30.3333,25914.0
2021-06-07 10:50:00,34.33,34.36,34.27,34.36,53120.0,30.3333,30.3598,30.2803,30.3598,53120.0
2021-06-07 11:00:00,34.36,34.4,34.32,34.36,24144.0,30.3598,30.3951,30.3244,30.3598,24144.0
2021-06-07 11:10:00,34.36,34.47,34.35,34.47,31828.0,30.3598,30.457,30.351,30.457,31828.0
2021-06-07 11:20:00,34.47,34.5,34.44,34.47,27599.0,30.457,30.4835,30.4305,30.457,27599.0
2021-06-07 11:30:00,34.47,34.53,34.46,34.51,28196.0,30.457,30.51,30.4481,30.4923,28196.0
2021-06-07 11:40:00,34.51,34.52,34.47,34.48,33184.0,30.4923,30.5012,30.457,30.4658,33184.0
2021-06-07 11:50:00,34.48,34.53,34.44,34.52,52637.0,30.4658,30.51,30.4305,30.5012,52637.0
2021-06-07 12:00:00,34.53,34.55,34.49,34.51,16654.0,30.51,30.5277,30.4747,30.4923,16654.0
2021-06-07 12:10:00,34.52,34.58,34.5,34.58,22227.0,30.5012,30.5542,30.4835,30.5542,22227.0
2021-06-07 12:20:00,34.57,34.59,34.54,34.54,18983.0,30.5453,30.563,30.5188,30.5188,18983.0
2021-06-07 12:30:00,34.55,34.55,34.47,34.51,20165.0,30.5277,30.5277,30.457,30.4923,20165.0
2021-06-07 12:40:00,34.5,34.52,34.47,34.48,11891.0,30.4835,30.5012,30.457,30.4658,11891.0
2021-06-07 12:50:00,34.48,34.49,34.45,34.46,15062.0,30.4658,30.4747,30.4393,30.4481,15062.0
2021-06-07 13:00:00,34.45,34.47,34.34,34.39,21732.0,30.4393,30.457,30.3421,30.3863,21732.0
2021-06-07 13:10:00,34.39,34.46,34.38,34.45,20370.0,30.3863,30.4481,30.3775,30.4393,20370.0
2021-06-07 13:20:00,34.45,34.48,34.42,34.42,25124.0,30.4393,30.4658,30.4128,30.4128,25124.0
2021-06-07 13:30:00,34.43,34.43,34.32,34.32,17604.0,30.4216,30.4216,30.3244,30.3244,17604.0
2021-06-07 13:40:00,34.32,34.38,34.29,34.36,36616.0,30.3244,30.3775,30.2979,30.3598,36616.0
2021-06-07 13:50:00,34.36,34.39,34.31,34.35,22508.0,30.3598,30.3863,30.3156,30.351,22508.0
2021-06-07 14:00:00,34.35,34.38,34.32,34.38,14298.0,30.351,30.3775,30.3244,30.3775,14298.0
2021-06-07 14:10:00,34.38,34.39,34.29,34.29,23152.0,30.3775,30.3863,30.2979,30.2979,23152.0
2021-06-07 14:20:00,34.29,34.31,34.21,34.22,44188.0,30.2979,30.3156,30.2272,30.2361,44188.0
2021-06-07 14:30:00,34.22,34.28,34.21,34.27,18033.0,30.2361,30.2891,30.2272,30.2803,18033.0
2021-06-07 14:40:00,34.27,34.32,34.24,34.31,66300.0,30.2803,30.3244,30.2538,30.3156,66300.0
2021-06-07 14:50:00,34.31,34.31,34.26,34.28,27729.0,30.3156,30.3156,30.2714,30.2891,27729.0
2021-06-07 15:00:00,34.27,34.35,34.26,34.35,27253.0,30.2803,30.351,30.2714,30.351,27253.0
2021-06-07 15:10:00,34.35,34.37,34.33,34.37,20440.0,30.351,30.3686,30.3333,30.3686,20440.0
2021-06-07 15:20:00,34.36,34.46,34.35,34.43,41696.0,30.3598,30.4481,30.351,30.4216,41696.0
2021-06-07 15:30:00,34.43,34.45,34.38,34.45,55039.0,30.4216,30.4393,30.3775,30.4393,55039.0
2021-06-07 15:40:00,34.44,34.54,34.43,34.5,103903.0,30.4305,30.5188,30.4216,30.4835,103903.0
2021-06-07 15:50:00,34.5,34.58,34.49,34.5,342933.0,30.4835,30.5542,30.4747,30.4835,342933.0
2021-06-08 09:30:00,34.69,34.88,34.61,34.7,76363.0,30.6514,30.8192,30.5807,30.6602,76363.0
2021-06-08 09:40:00,34.72,34.96,34.7,34.87,66452.0,30.6779,30.8899,30.6602,30.8104,66452.0
2021-06-08 09:50:00,34.86,34.88,34.75,34.86,44965.0,30.8016,30.8192,30.7044,30.8016,44965.0
2021-06-08 10:00:00,34.86,35.02,34.86,34.98,57583.0,30.8016,30.9429,30.8016,30.9076,57583.0
2021-06-08 10:10:00,34.98,34.99,34.89,34.93,51222.0,30.9076,30.9164,30.8281,30.8634,51222.0
2021-06-08 10:20:00,34.92,35.06,34.89,35.05,59044.0,30.8546,30.9783,30.8281,30.9695,59044.0
2021-06-08 10:30:00,35.06,35.09,34.82,34.84,34815.0,30.9783,31.0048,30.7662,30.7839,34815.0
2021-06-08 10:40:00,34.84,34.9,34.77,34.89,48497.0,30.7839,30.8369,30.7221,30.8281,48497.0
2021-06-08 10:50:00,34.9,35.04,34.84,35.04,49430.0,30.8369,30.9606,30.7839,30.9606,49430.0
2021-06-08 11:00:00,35.04,35.09,34.96,35.09,38124.0,30.9606,31.0048,30.8899,31.0048,38124.0
2021-06-08 11:10:00,35.09,35.14,35.02,35.05,39250.0,31.0048,31.049,30.9429,30.9695,39250.0
2021-06-08 11:20:00,35.05,35.09,35.03,35.08,40492.0,30.9695,31.0048,30.9518,30.996,40492.0
2021-06-08 11:30:00,35.07,35.13,35.06,35.09,27438.0,30.9871,31.0401,30.9783,31.0048,27438.0
2021-06-08 11:40:00,35.09,35.13,35.04,35.09,31748.0,31.0048,31.0401,30.9606,31.0048,31748.0
2021-06-08 11:50:00,35.09,35.13,35.06,35.13,21926.0,31.0048,31.0401,30.9783,31.0401,21926.0
2021-06-08 12:00:00,35.13,35.24,35.12,35.19,41442.0,31.0401,31.1373,31.0313,31.0932,41442.0
2021-06-08 12:10:00,35.2,35.23,35.15,35.2,27217.0,31.102,31.1285,31.0578,31.102,27217.0
2021-06-08 12:20:00,35.2,35.28,35.19,35.26,35209.0,31.102,31.1727,31.0932,31.155,35209.0
2021-06-08 12:30:00,35.27,35.33,35.26,35.33,43231.0,31.1638,31.2169,31.155,31.2169,43231.0
2021-06-08 12:40:00,35.33,35.33,35.27,35.28,24074.0,31.2169,31.2169,31.1638,31.1727,24074.0
2021-06-08 12:50:00,35.29,35.3,35.25,35.29,33037.0,31.1815,31.1904,31.1462,31.1815,33037.0
2021-06-08 13:00:00,35.3,35.42,35.3,35.38,40786.0,31.1904,31.2964,31.1904,31.261,40786.0
2021-06-08 13:10:00,35.38,35.46,35.38,35.45,37084.0,31.261,31.3317,31.261,31.3229,37084.0
2021-06-08 13:20:00,35.45,35.47,35.44,35.46,17936.0,31.3229,31.3406,31.3141,31.3317,17936.0
2021-06-08 13:30:00,35.46,35.55,35.46,35.51,66193.0,31.3317,31.4112,31.3317,31.3759,66193.0
2021-06-08 13:40:00,35.5,35.59,35.48,35.48,39058.0,31.3671,31.4466,31.3494,31.3494,39058.0
2021-06-08 13:50:00,35.49,35.55,35.49,35.53,28961.0,31.3582,31.4112,31.3582,31.3936,28961.0
2021-06-08 14:00:00,35.53,35.62,35.53,35.61,53886.0,31.3936,31.4731,31.3936,31.4643,53886.0
2021-06-08 14:10:00,35.62,35.7,35.58,35.69,103875.0,31.4731,31.5438,31.4378,31.5349,103875.0
2021-06-08 14:20:00,35.69,35.73,35.55,35.55,72339.0,31.5349,31.5703,31.4112,31.4112,72339.0
2021-06-08 14:30:00,35.55,35.62,35.46,35.56,68257.0,31.4112,31.4731,31.3317,31.4201,68257.0
2021-06-08 14:40:00,35.57,35.58,35.51,35.57,38855.0,31.4289,31.4378,31.3759,31.4289,38855.0
2021-06-08 14:50:00,35.56,35.75,35.54,35.73,120729.0,31.4201,31.588,31.4024,31.5703,120729.0
2021-06-08 15:00:00,35.72,35.8,35.67,35.75,96721.0,31.5615,31.6321,31.5173,31.588,96721.0
2021-06-08 15:10:00,35.74,35.8,35.63,35.8,96019.0,31.5791,31.6321,31.4819,31.6321,96019.0
2021-06-08 15:20:00,35.8,35.9,35.78,35.84,157008.0,31.6321,31.7205,31.6145,31.6675,157008.0
2021-06-08 15:30:00,35.84,35.94,35.84,35.91,154749.0,31.6675,31.7558,31.6675,31.7293,154749.0
2021-06-08 15:40:00,35.91,36.07,35.89,36.07,270480.0,31.7293,31.8707,31.7117,31.8707,270480.0
2021-06-08 15:50:00,36.08,36.15,36.0,36.06,616101.0,31.8795,31.9414,31.8089,31.8619,616101.0
2021-06-09 09:30:00,36.03,36.19,35.82,36.1,93897.0,31.8354,31.9767,31.6498,31.8972,93897.0
2021-06-09 09:40:00,36.08,36.33,36.07,36.31,49787.0,31.8795,32.1004,31.8707,32.0828,49787.0
2021-06-09 09:50:00,36.29,36.4,36.23,36.3,54881.0,32.0651,32.1623,32.0121,32.0739,54881.0
2021-06-09 10:00:00,36.31,36.47,36.3,36.41,67001.0,32.0828,32.2241,32.0739,32.1711,67001.0
2021-06-09 10:10:00,36.41,36.47,36.32,36.38,58938.0,32.1711,32.2241,32.0916,32.1446,58938.0
2021-06-09 10:20:00,36.37,36.4,36.31,36.38,31260.0,32.1358,32.1623,32.0828,32.1446,31260.0
2021-06-09 10:30:00,36.39,36.49,36.36,36.47,41113.0,32.1535,32.2418,32.1269,32.2241,41113.0
2021-06-09 10:40:00,36.46,36.48,36.42,36.47,63218.0,32.2153,32.233,32.18,32.2241,63218.0
2021-06-09 10:50:00,36.48,36.53,36.45,36.51,52608.0,32.233,32.2772,32.2065,32.2595,52608.0
2021-06-09 11:00:00,36.52,36.56,36.45,36.49,34845.0,32.2683,32.3037,32.2065,32.2418,34845.0
2021-06-09 11:10:00,36.48,36.49,36.24,36.24,26139.0,32.233,32.2418,32.0209,32.0209,26139.0
2021-06-09 11:20:00,36.23,36.27,36.17,36.21,29396.0,32.0121,32.0474,31.9591,31.9944,29396.0
2021-06-09 11:30:00,36.22,36.32,36.15,36.32,47249.0,32.0032,32.0916,31.9414,32.0916,47249.0
2021-06-09 11:40:00,36.33,36.39,36.29,36.38,29503.0,32.1004,32.1535,32.0651,32.1446,29503.0
2021-06-09 11:50:00,36.38,36.48,36.37,36.45,38663.0,32.1446,32.233,32.1358,32.2065,38663.0
2021-06-09 12:00:00,36.46,36.48,36.43,36.45,41056.0,32.2153,32.233,32.1888,32.2065,41056.0
2021-06-09 12:10:00,36.46,36.49,36.4,36.43,39727.0,32.2153,32.2418,32.1623,32.1888,39727.0
2021-06-09 12:20:00,36.43,36.45,36.36,36.44,28549.0,32.1888,32.2065,32.1269,32.1976,28549.0
2021-06-09 12:30:00,36.44,36.51,36.41,36.51,38885.0,32.1976,32.2595,32.1711,32.2595,38885.0
2021-06-09 12:40:00,36.51,36.52,36.46,36.5,22603.0,32.2595,32.2683,32.2153,32.2506,22603.0
2021-06-09 12:50:00,36.5,36.51,36.46,36.48,20357.0,32.2506,32.2595,32.2153,32.233,20357.0
2021-06-09 13:00:00,36.48,36.52,36.44,36.49,50537.0,32.233,32.2683,32.1976,32.2418,50537.0
2021-06-09 13:10:00,36.49,36.54,36.47,36.48,39324.0,32.2418,32.286,32.2241,32.233,39324.0
2021-06-09 13:20:00,36.49,36.51,36.48,36.5,18864.0,32.2418,32.2595,32.233,32.2506,18864.0
2021-06-09 13:30:00,36.5,36.51,36.44,36.5,44463.0,32.2506,32.2595,32.1976,32.2506,44463.0
2021-06-09 13:40:00,36.5,36.64,36.48,36.62,39741.0,32.2506,32.3743,32.233,32.3567,39741.0
2021-06-09 13:50:00,36.63,36.64,36.56,36.61,28442.0,32.3655,32.3743,32.3037,32.3478,28442.0
2021-06-09 14:00:00,36.61,36.63,36.56,36.59,59079.0,32.3478,32.3655,32.3037,32.3302,59079.0
2021-06-09 14:10:00,36.57,36.66,36.57,36.65,30514.0,32.3125,32.392,32.3125,32.3832,30514.0
2021-06-09 14:20:00,36.66,36.71,36.65,36.7,39044.0,32.392,32.4362,32.3832,32.4274,39044.0
2021-06-09 14:30:00,36.7,36.72,36.64,36.7,36102.0,32.4274,32.445,32.3743,32.4274,36102.0
2021-06-09 14:40:00,36.69,36.78,36.67,36.72,66052.0,32.4185,32.498,32.4009,32.445,66052.0
2021-06-09 14:50:00,36.72,36.77,36.71,36.72,30348.0,32.445,32.4892,32.4362,32.445,30348.0
2021-06-09 15:00:00,36.72,36.77,36.67,36.77,37007.0,32.445,32.4892,32.4009,32.4892,37007.0
2021-06-09 15:10:00,36.77,36.92,36.76,36.86,155449.0,32.4892,32.6217,32.4804,32.5687,155449.0
2021-06-09 15:20:00,36.87,36.87,36.69,36.73,46235.0,32.5776,32.5776,32.4185,32.4539,46235.0
2021-06-09 15:30:00,36.73,36.82,36.72,36.78,94811.0,32.4539,32.5334,32.445,32.498,94811.0
2021-06-09 15:40:00,36.78,36.79,36.69,36.77,128009.0,32.498,32.5069,32.4185,32.4892,128009.0
2021-06-09 15:50:00,36.78,36.78,36.66,36.66,353513.0,32.498,32.498,32.392,32.392,353513.0
2021-06-10 09:30:00,36.72,36.73,36.18,36.25,90825.0,32.445,32.4539,31.9679,32.0298,90825.0
2021-06-10 09:40:00,36.26,36.46,36.04,36.11,60741.0,32.0386,32.2153,31.8442,31.9061,60741.0
2021-06-10 09:50:00,36.08,36.24,36.04,36.16,45079.0,31.8795,32.0209,31.8442,31.9502,45079.0
2021-06-10 10:00:00,36.17,36.25,36.11,36.16,82070.0,31.9591,32.0298,31.9061,31.9502,82070.0
2021-06-10 10:10:00,36.16,36.19,36.04,36.08,56638.0,31.9502,31.9767,31.8442,31.8795,56638.0
2021-06-10 10:20:00,36.07,36.09,35.89,35.98,44864.0,31.8707,31.8884,31.7117,31.7912,44864.0
2021-06-10 10:30:00,35.97,35.98,35.91,35.94,27265.0,31.7823,31.7912,31.7293,31.7558,27265.0
2021-06-10 10:40:00,35.94,35.94,35.63,35.63,50316.0,31.7558,31.7558,31.4819,31.4819,50316.0
2021-06-10 10:50:00,35.62,35.82,35.6,35.8,57570.0,31.4731,31.6498,31.4554,31.6321,57570.0
2021-06-10 11:00:00,35.8,36.02,35.8,35.96,41249.0,31.6321,31.8265,31.6321,31.7735,41249.0
2021-06-10 11:10:00,35.96,36.07,35.96,36.03,19799.0,31.7735,31.8707,31.7735,31.8354,19799.0
2021-06-10 11:20:00,36.03,36.14,36.02,36.09,33241.0,31.8354,31.9326,31.8265,31.8884,33241.0
2021-06-10 11:30:00,36.09,36.11,36.0,36.09,26470.0,31.8884,31.9061,31.8089,31.8884,26470.0
2021-06-10 11:40:00,36.09,36.15,36.09,36.14,17728.0,31.8884,31.9414,31.8884,31.9326,17728.0
2021-06-10 11:50:00,36.14,36.17,36.06,36.09,16493.0,31.9326,31.9591,31.8619,31.8884,16493.0
2021-06-10 12:00:00,36.09,36.11,35.98,36.0,16719.0,31.8884,31.9061,31.7912,31.8089,16719.0
2021-06-10 12:10:00,36.0,36.06,35.94,36.02,16157.0,31.8089,31.8619,31.7558,31.8265,16157.0
2021-06-10 12:20:00,36.02,36.06,35.99,36.02,15751.0,31.8265,31.8619,31.8,31.8265,15751.0
2021-06-10 12:30:00,36.03,36.15,36.03,36.14,15502.0,31.8354,31.9414,31.8354,31.9326,15502.0
2021-06-10 12:40:00,36.14,36.15,36.12,36.15,16518.0,31.9326,31.9414,31.9149,31.9414,16518.0
2021-06-10 12:50:00,36.15,36.19,36.12,36.18,19875.0,31.9414,31.9767,31.9149,31.9679,19875.0
2021-06-10 13:00:00,36.19,36.22,36.17,36.2,16436.0,31.9767,32.0032,31.9591,31.9856,16436.0
2021-06-10 13:10:00,36.21,36.29,36.2,36.27,11622.0,31.9944,32.0651,31.9856,32.0474,11622.0
2021-06-10 13:20:00,36.28,36.29,36.24,36.24,17835.0,32.0563,32.0651,32.0209,32.0209,17835.0
2021-06-10 13:30:00,36.25,36.29,36.23,36.25,17366.0,32.0298,32.0651,32.0121,32.0298,17366.0
2021-06-10 13:40:00,36.25,36.36,36.25,36.33,19129.0,32.0298,32.1269,32.0298,32.1004,19129.0
2021-06-10 13:50:00,36.33,36.37,36.32,36.34,22155.0,32.1004,32.1358,32.0916,32.1093,22155.0
2021-06-10 14:00:00,36.34,36.37,36.33,36.36,18122.0,32.1093,32.1358,32.1004,32.1269,18122.0
2021-06-10 14:10:00,36.36,36.36,36.31,36.32,33456.0,32.1269,32.1269,32.0828,32.0916,33456.0
2021-06-10 14:20:00,36.31,36.32,36.23,36.23,21412.0,32.0828,32.0916,32.0121,32.0121,21412.0
2021-06-10 14:30:00,36.23,36.24,36.13,36.14,21697.0,32.0121,32.0209,31.9237,31.9326,21697.0
2021-06-10 14:40:00,36.13,36.2,36.11,36.2,37818.0,31.9237,31.9856,31.9061,31.9856,37818.0
2021-06-10 14:50:00,36.2,36.26,36.19,36.22,20243.0,31.9856,32.0386,31.9767,32.0032,20243.0
2021-06-10 15:00:00,36.21,36.24,36.19,36.2,24565.0,31.9944,32.0209,31.9767,31.9856,24565.0
2021-06-10 15:10:00,36.2,36.21,36.17,36.2,24351.0,31.9856,31.9944,31.9591,31.9856,24351.0
2021-06-10 15:20:00,36.21,36.33,36.2,36.33,29457.0,31.9944,32.1004,31.9856,32.1004,29457.0
2021-06-10 15:30:00,36.32,36.38,36.31,36.34,56429.0,32.0916,32.1446,32.0828,32.1093,56429.0
2021-06-10 15:40:00,36.34,36.36,36.3,36.34,84411.0,32.1093,32.1269,32.0739,32.1093,84411.0
2021-06-10 15:50:00,36.35,36.43,36.31,36.43,196046.0,32.1181,32.1888,32.0828,32.1888,196046.0
2021-06-11 09:30:00,36.41,36.67,36.23,36.66,55672.0,32.1711,32.4009,32.0121,32.392,55672.0
2021-06-11 09:40:00,36.63,36.73,36.57,36.65,22387.0,32.3655,32.4539,32.3125,32.3832,22387.0
2021-06-11 09:50:00,36.62,36.8,36.62,36.76,19312.0,32.3567,32.5157,32.3567,32.4804,19312.0
2021-06-11 10:00:00,36.77,36.79,36.65,36.7,27744.0,32.4892,32.5069,32.3832,32.4274,27744.0
2021-06-11 10:10:00,36.71,36.72,36.66,36.68,17861.0,32.4362,32.445,32.392,32.4097,17861.0
2021-06-11 10:20:00,36.69,36.79,36.67,36.79,33601.0,32.4185,32.5069,32.4009,32.5069,33601.0
2021-06-11 10:30:00,36.79,36.89,36.75,36.87,51893.0,32.5069,32.5952,32.4715,32.5776,51893.0
2021-06-11 10:40:00,36.87,36.9,36.83,36.88,20735.0,32.5776,32.6041,32.5422,32.5864,20735.0
2021-06-11 10:50:00,36.87,36.96,36.87,36.95,20759.0,32.5776,32.6571,32.5776,32.6483,20759.0
2021-06-11 11:00:00,36.94,36.95,36.86,36.88,25724.0,32.6394,32.6483,32.5687,32.5864,25724.0
2021-06-11 11:10:00,36.88,36.88,36.8,36.84,10798.0,32.5864,32.5864,32.5157,32.5511,10798.0
2021-06-11 11:20:00,36.82,36.85,36.81,36.82,16772.0,32.5334,32.5599,32.5246,32.5334,16772.0
2021-06-11 11:30:00,36.82,36.9,36.82,36.88,15109.0,32.5334,32.6041,32.5334,32.5864,15109.0
2021-06-11 11:40:00,36.89,36.9,36.85,36.88,12214.0,32.5952,32.6041,32.5599,32.5864,12214.0
2021-06-11 11:50:00,36.88,36.9,36.87,36.89,15403.0,32.5864,32.6041,32.5776,32.5952,15403.0
2021-06-11 12:00:00,36.89,36.91,36.83,36.83,16644.0,32.5952,32.6129,32.5422,32.5422,16644.0
2021-06-11 12:10:00,36.83,36.83,36.76,36.82,27425.0,32.5422,32.5422,32.4804,32.5334,27425.0
2021-06-11 12:20:00,36.83,36.84,36.8,36.8,20818.0,32.5422,32.5511,32.5157,32.5157,20818.0
2021-06-11 12:30:00,36.79,36.82,36.79,36.81,15023.0,32.5069,32.5334,32.5069,32.5246,15023.0
2021-06-11 12:40:00,36.81,36.84,36.79,36.84,14192.0,32.5246,32.5511,32.5069,32.5511,14192.0
2021-06-11 12:50:00,36.84,36.89,36.83,36.88,12772.0,32.5511,32.5952,32.5422,32.5864,12772.0
2021-06-11 13:00:00,36.88,36.88,36.77,36.82,22447.0,32.5864,32.5864,32.4892,32.5334,22447.0
2021-06-11 13:10:00,36.81,36.84,36.8,36.83,9445.0,32.5246,32.5511,32.5157,32.5422,9445.0
2021-06-11 13:20:00,36.83,36.83,36.79,36.81,11180.0,32.5422,32.5422,32.5069,32.5246,11180.0
2021-06-11 13:30:00,36.81,36.82,36.68,36.71,41772.0,32.5246,32.5334,32.4097,32.4362,41772.0
2021-06-11 13:40:00,36.72,36.77,36.71,36.76,24546.0,32.445,32.4892,32.4362,32.4804,24546.0
2021-06-11 13:50:00,36.76,36.78,36.75,36.77,23943.0,32.4804,32.498,32.4715,32.4892,23943.0
2021-06-11 14:00:00,36.77,36.83,36.76,36.8,25105.0,32.4892,32.5422,32.4804,32.5157,25105.0
2021-06-11 14:10:00,36.8,36.85,36.79,36.84,13768.0,32.5157,32.5599,32.5069,32.5511,13768.0
2021-06-11 14:20:00,36.84,36.89,36.83,36.89,18514.0,32.5511,32.5952,32.5422,32.5952,18514.0
2021-06-11 14:30:00,36.89,36.98,36.88,36.98,25359.0,32.5952,32.6748,32.5864,32.6748,25359.0
2021-06-11 14:40:00,36.98,36.99,36.96,36.98,14278.0,32.6748,32.6836,32.6571,32.6748,14278.0
2021-06-11 14:50:00,36.98,36.99,36.96,36.98,16355.0,32.6748,32.6836,32.6571,32.6748,16355.0
2021-06-11 15:00:00,36.98,37.02,36.98,37.02,58230.0,32.6748,32.7101,32.6748,32.7101,58230.0
2021-06-11 15:10:00,37.01,37.07,36.99,37.04,42831.0,32.7013,32.7543,32.6836,32.7278,42831.0
2021-06-11 15:20:00,37.04,37.07,36.99,37.05,39316.0,32.7278,32.7543,32.6836,32.7366,39316.0
2021-06-11 15:30:00,37.05,37.17,37.03,37.16,71201.0,32.7366,32.8426,32.7189,32.8338,71201.0
2021-06-11 15:40:00,37.16,37.27,37.12,37.27,127268.0,32.8338,32.931,32.7985,32.931,127268.0
2021-06-11 15:50:00,37.27,37.36,37.2,37.29,289441.0,32.931,33.0105,32.8692,32.9487,289441.0
2021-06-14 09:30:00,37.41,37.57,37.36,37.41,63665.0,33.0547,33.1961,33.0105,33.0547,63665.0
2021-06-14 09:40:00,37.4,37.51,37.38,37.41,20441.0,33.0459,33.1431,33.0282,33.0547,20441.0
2021-06-14 09:50:00,37.42,37.42,37.11,37.25,31030.0,33.0635,33.0635,32.7896,32.9133,31030.0
2021-06-14 10:00:00,37.25,37.25,36.98,37.02,41090.0,32.9133,32.9133,32.6748,32.7101,41090.0
2021-06-14 10:10:00,37.01,37.05,36.83,36.84,39933.0,32.7013,32.7366,32.5422,32.5511,39933.0
2021-06-14 10:20:00,36.83,36.87,36.77,36.87,181684.0,32.5422,32.5776,32.4892,32.5776,181684.0
2021-06-14 10:30:00,36.88,36.88,36.7,36.84,87072.0,32.5864,32.5864,32.4274,32.5511,87072.0
2021-06-14 10:40:00,36.85,37.0,36.81,36.99,21560.0,32.5599,32.6924,32.5246,32.6836,21560.0
2021-06-14 10:50:00,37.0,37.02,36.86,36.91,34637.0,32.6924,32.7101,32.5687,32.6129,34637.0
2021-06-14 11:00:00,36.92,37.0,36.86,37.0,18919.0,32.6217,32.6924,32.5687,32.6924,18919.0
2021-06-14 11:10:00,37.0,37.11,36.99,37.1,23664.0,32.6924,32.7896,32.6836,32.7808,23664.0
2021-06-14 11:20:00,37.09,37.12,36.96,36.98,21460.0,32.772,32.7985,32.6571,32.6748,21460.0
2021-06-14 11:30:00,36.97,37.01,36.94,36.98,13134.0,32.6659,32.7013,32.6394,32.6748,13134.0
2021-06-14 11:40:00,36.98,36.98,36.9,36.9,27232.0,32.6748,32.6748,32.6041,32.6041,27232.0
2021-06-14 11:50:00,36.89,36.98,36.89,36.97,23725.0,32.5952,32.6748,32.5952,32.6659,23725.0
2021-06-14 12:00:00,36.97,37.06,36.97,37.04,25679.0,32.6659,32.7455,32.6659,32.7278,25679.0
2021-06-14 12:10:00,37.04,37.1,37.03,37.04,13178.0,32.7278,32.7808,32.7189,32.7278,13178.0
2021-06-14 12:20:00,37.03,37.1,37.02,37.1,13867.0,32.7189,32.7808,32.7101,32.7808,13867.0
2021-06-14 12:30:00,37.09,37.1,37.03,37.05,15826.0,32.772,32.7808,32.7189,32.7366,15826.0
2021-06-14 12:40:00,37.05,37.06,37.02,37.05,13806.0,32.7366,32.7455,32.7101,32.7366,13806.0
2021-06-14 12:50:00,37.06,37.07,37.01,37.05,16452.0,32.7455,32.7543,32.7013,32.7366,16452.0
2021-06-14 13:00:00,37.05,37.15,37.05,37.13,20042.0,32.7366,32.825,32.7366,32.8073,20042.0
2021-06-14 13:10:00,37.13,37.15,37.12,37.13,15458.0,32.8073,32.825,32.7985,32.8073,15458.0
2021-06-14 13:20:00,37.12,37.13,37.04,37.11,14698.0,32.7985,32.8073,32.7278,32.7896,14698.0
2021-06-14 13:30:00,37.1,37.14,37.09,37.09,24897.0,32.7808,32.8161,32.772,32.772,24897.0
2021-06-14 13:40:00,37.09,37.1,37.05,37.08,30397.0,32.772,32.7808,32.7366,32.7631,30397.0
2021-06-14 13:50:00,37.08,37.11,37.07,37.08,31856.0,32.7631,32.7896,32.7543,32.7631,31856.0
2021-06-14 14:00:00,37.09,37.12,37.04,37.08,26592.0,32.772,32.7985,32.7278,32.7631,26592.0
2021-06-14 14:10:00,37.07,37.13,37.06,37.1,20641.0,32.7543,32.8073,32.7455,32.7808,20641.0
2021-06-14 14:20:00,37.11,37.16,37.08,37.13,38969.0,32.7896,32.8338,32.7631,32.8073,38969.0
2021-06-14 14:30:00,37.13,37.15,37.11,37.15,22936.0,32.8073,32.825,32.7896,32.825,22936.0
2021-06-14 14:40:00,37.14,37.18,37.12,37.15,45441.0,32.8161,32.8515,32.7985,32.825,45441.0
2021-06-14 14:50:00,37.15,37.17,36.97,37.0,42740.0,32.825,32.8426,32.6659,32.6924,42740.0
2021-06-14 15:00:00,37.01,37.07,36.99,37.03,39079.0,32.7013,32.7543,32.6836,32.7189,39079.0
2021-06-14 15:10:00,37.02,37.08,36.98,37.06,40724.0,32.7101,32.7631,32.6748,32.7455,40724.0
2021-06-14 15:20:00,37.07,37.1,37.02,37.1,82829.0,32.7543,32.7808,32.7101,32.7808,82829.0
2021-06-14 15:30:00,37.09,37.17,37.08,37.12,74955.0,32.772,32.8426,32.7631,32.7985,74955.0
2021-06-14 15:40:00,37.11,37.16,37.04,37.14,111947.0,32.7896,32.8338,32.7278,32.8161,111947.0
2021-06-14 15:50:00,37.14,37.14,37.0,37.08,283641.0,32.8161,32.8161,32.6924,32.7631,283641.0
2021-06-15 09:30:00,37.05,37.11,36.83,36.92,44554.0,32.7366,32.7896,32.5422,32.6217,44554.0
2021-06-15 09:40:00,36.93,37.06,36.9,37.05,13802.0,32.6306,32.7455,32.6041,32.7366,13802.0
2021-06-15 09:50:00,37.05,37.1,36.94,36.95,25049.0,32.7366,32.7808,32.6394,32.6483,25049.0
2021-06-15 10:00:00,36.94,36.95,36.79,36.82,24062.0,32.6394,32.6483,32.5069,32.5334,24062.0
2021-06-15 10:10:00,36.82,36.91,36.82,36.83,14387.0,32.5334,32.6129,32.5334,32.5422,14387.0
2021-06-15 10:20:00,36.82,36.88,36.75,36.81,16898.0,32.5334,32.5864,32.4715,32.5246,16898.0
2021-06-15 10:30:00,36.82,36.91,36.82,36.88,13971.0,32.5334,32.6129,32.5334,32.5864,13971.0
2021-06-15 10:40:00,36.88,36.93,36.8,36.83,15914.0,32.5864,32.6306,32.5157,32.5422,15914.0
2021-06-15 10:50:00,36.84,36.89,36.77,36.87,22254.0,32.5511,32.5952,32.4892,32.5776,22254.0
2021-06-15 11:00:00,36.87,36.94,36.85,36.93,17971.0,32.5776,32.6394,32.5599,32.6306,17971.0
2021-06-15 11:10:00,36.93,37.04,36.9,37.04,13228.0,32.6306,32.7278,32.6041,32.7278,13228.0
2021-06-15 11:20:00,37.04,37.06,36.92,36.92,27361.0,32.7278,32.7455,32.6217,32.6217,27361.0
2021-06-15 11:30:00,36.91,36.93,36.85,36.85,18099.0,32.6129,32.6306,32.5599,32.5599,18099.0
2021-06-15 11:40:00,36.86,36.88,36.82,36.86,21454.0,32.5687,32.5864,32.5334,32.5687,21454.0
2021-06-15 11:50:00,36.85,36.93,36.79,36.93,37832.0,32.5599,32.6306,32.5069,32.6306,37832.0
2021-06-15 12:00:00,36.95,37.08,36.95,37.07,15185.0,32.6483,32.7631,32.6483,32.7543,15185.0
2021-06-15 12:10:00,37.08,37.1,37.03,37.1,16465.0,32.7631,32.7808,32.7189,32.7808,16465.0
2021-06-15 12:20:00,37.11,37.19,37.11,37.13,98987.0,32.7896,32.8603,32.7896,32.8073,98987.0
2021-06-15 12:30:00,37.13,37.24,37.13,37.24,27088.0,32.8073,32.9045,32.8073,32.9045,27088.0
2021-06-15 12:40:00,37.23,37.25,37.21,37.22,15382.0,32.8957,32.9133,32.878,32.8868,15382.0
2021-06-15 12:50:00,37.22,37.23,37.11,37.12,39617.0,32.8868,32.8957,32.7896,32.7985,39617.0
2021-06-15 13:00:00,37.11,37.2,37.09,37.2,22317.0,32.7896,32.8692,32.772,32.8692,22317.0
2021-06-15 13:10:00,37.23,37.3,37.2,37.3,22588.0,32.8957,32.9575,32.8692,32.9575,22588.0
2021-06-15 13:20:00,37.3,37.47,37.3,37.4,50804.0,32.9575,33.1077,32.9575,33.0459,50804.0
2021-06-15 13:30:00,37.4,37.53,37.39,37.52,48763.0,33.0459,33.1607,33.037,33.1519,48763.0
2021-06-15 13:40:00,37.53,37.59,37.49,37.59,42790.0,33.1607,33.2137,33.1254,33.2137,42790.0
2021-06-15 13:50:00,37.59,37.67,37.59,37.64,38830.0,33.2137,33.2844,33.2137,33.2579,38830.0
2021-06-15 14:00:00,37.65,37.72,37.6,37.64,44202.0,33.2668,33.3286,33.2226,33.2579,44202.0
2021-06-15 14:10:00,37.63,37.64,37.61,37.64,23148.0,33.2491,33.2579,33.2314,33.2579,23148.0
2021-06-15 14:20:00,37.64,37.77,37.63,37.68,110258.0,33.2579,33.3728,33.2491,33.2933,110258.0
2021-06-15 14:30:00,37.69,37.74,37.63,37.69,50509.0,33.3021,33.3463,33.2491,33.3021,50509.0
2021-06-15 14:40:00,37.68,37.69,37.64,37.67,22934.0,33.2933,33.3021,33.2579,33.2844,22934.0
2021-06-15 14:50:00,37.67,37.72,37.63,37.64,23589.0,33.2844,33.3286,33.2491,33.2579,23589.0
2021-06-15 15:00:00,37.63,37.66,37.56,37.58,49841.0,33.2491,33.2756,33.1872,33.2049,49841.0
2021-06-15 15:10:00,37.58,37.63,37.56,37.59,25215.0,33.2049,33.2491,33.1872,33.2137,25215.0
2021-06-15 15:20:00,37.59,37.62,37.47,37.52,40859.0,33.2137,33.2403,33.1077,33.1519,40859.0
2021-06-15 15:30:00,37.52,37.53,37.42,37.48,75925.0,33.1519,33.1607,33.0635,33.1166,75925.0
2021-06-15 15:40:00,37.48,37.55,37.42,37.55,101318.0,33.1166,33.1784,33.0635,33.1784,101318.0
2021-06-15 15:50:00,37.54,37.58,37.47,37.51,287566.0,33.1696,33.2049,33.1077,33.1431,287566.0
2021-06-16 09:30:00,37.68,37.68,37.43,37.58,51448.0,33.2933,33.2933,33.0724,33.2049,51448.0
2021-06-16 09:40:00,37.58,37.74,37.52,37.56,46647.0,33.2049,33.3463,33.1519,33.1872,46647.0
2021-06-16 09:50:00,37.55,37.57,37.41,37.49,30678.0,33.1784,33.1961,33.0547,33.1254,30678.0
2021-06-16 10:00:00,37.49,37.51,37.43,37.47,37295.0,33.1254,33.1431,33.0724,33.1077,37295.0
2021-06-16 10:10:00,37.47,37.59,37.46,37.47,39917.0,33.1077,33.2137,33.0989,33.1077,39917.0
2021-06-16 10:20:00,37.47,37.59,37.46,37.48,89671.0,33.1077,33.2137,33.0989,33.1166,89671.0
2021-06-16 10:30:00,37.47,37.57,37.4,37.57,43220.0,33.1077,33.1961,33.0459,33.1961,43220.0
2021-06-16 10:40:00,37.58,37.58,37.38,37.45,82264.0,33.2049,33.2049,33.0282,33.09,82264.0
2021-06-16 10:50:00,37.45,37.48,37.28,37.29,92587.0,33.09,33.1166,32.9398,32.9487,92587.0
2021-06-16 11:00:00,37.3,37.32,37.22,37.26,39134.0,32.9575,32.9752,32.8868,32.9222,39134.0
2021-06-16 11:10:00,37.26,37.27,37.17,37.26,27334.0,32.9222,32.931,32.8426,32.9222,27334.0
2021-06-16 11:20:00,37.26,37.29,37.15,37.17,52226.0,32.9222,32.9487,32.825,32.8426,52226.0
2021-06-16 11:30:00,37.16,37.16,37.02,37.05,98311.0,32.8338,32.8338,32.7101,32.7366,98311.0
2021-06-16 11:40:00,37.05,37.09,37.01,37.02,55053.0,32.7366,32.772,32.7013,32.7101,55053.0
2021-06-16 11:50:00,37.02,37.1,37.01,37.07,34406.0,32.7101,32.7808,32.7013,32.7543,34406.0
2021-06-16 12:00:00,37.07,37.07,36.96,37.02,53369.0,32.7543,32.7543,32.6571,32.7101,53369.0
2021-06-16 12:10:00,37.02,37.2,37.01,37.12,22885.0,32.7101,32.8692,32.7013,32.7985,22885.0
2021-06-16 12:20:00,37.11,37.12,36.95,36.96,24650.0,32.7896,32.7985,32.6483,32.6571,24650.0
2021-06-16 12:30:00,36.96,37.04,36.95,36.98,36688.0,32.6571,32.7278,32.6483,32.6748,36688.0
2021-06-16 12:40:00,36.98,36.99,36.81,36.81,65548.0,32.6748,32.6836,32.5246,32.5246,65548.0
2021-06-16 12:50:00,36.83,36.88,36.77,36.85,35128.0,32.5422,32.5864,32.4892,32.5599,35128.0
2021-06-16 13:00:00,36.87,36.93,36.86,36.93,21866.0,32.5776,32.6306,32.5687,32.6306,21866.0
2021-06-16 13:10:00,36.94,37.01,36.91,37.01,36894.0,32.6394,32.7013,32.6129,32.7013,36894.0
2021-06-16 13:20:00,37.02,37.07,37.0,37.07,19748.0,32.7101,32.7543,32.6924,32.7543,19748.0
2021-06-16 13:30:00,37.07,37.08,37.02,37.04,18569.0,32.7543,32.7631,32.7101,32.7278,18569.0
2021-06-16 13:40:00,37.05,37.05,37.0,37.0,23069.0,32.7366,32.7366,32.6924,32.6924,23069.0
2021-06-16 13:50:00,36.99,37.09,36.88,36.98,70526.0,32.6836,32.772,32.5864,32.6748,70526.0
2021-06-16 14:00:00,36.98,36.98,36.62,36.8,61354.0,32.6748,32.6748,32.3567,32.5157,61354.0
2021-06-16 14:10:00,36.78,36.83,36.69,36.76,37867.0,32.498,32.5422,32.4185,32.4804,37867.0
2021-06-16 14:20:00,36.77,36.96,36.74,36.85,117278.0,32.4892,32.6571,32.4627,32.5599,117278.0
2021-06-16 14:30:00,36.85,36.87,36.73,36.8,32317.0,32.5599,32.5776,32.4539,32.5157,32317.0
2021-06-16 14:40:00,36.8,36.8,36.59,36.64,31248.0,32.5157,32.5157,32.3302,32.3743,31248.0
2021-06-16 14:50:00,36.63,36.79,36.63,36.77,31189.0,32.3655,32.5069,32.3655,32.4892,31189.0
2021-06-16 15:00:00,36.77,36.81,36.74,36.8,53560.0,32.4892,32.5246,32.4627,32.5157,53560.0
2021-06-16 15:10:00,36.8,36.86,36.8,36.83,50343.0,32.5157,32.5687,32.5157,32.5422,50343.0
2021-06-16 15:20:00,36.83,36.86,36.72,36.84,170435.0,32.5422,32.5687,32.445,32.5511,170435.0
2021-06-16 15:30:00,36.85,36.93,36.82,36.92,72958.0,32.5599,32.6306,32.5334,32.6217,72958.0
2021-06-16 15:40:00,36.92,37.07,36.9,37.06,93374.0,32.6217,32.7543,32.6041,32.7455,93374.0
2021-06-16 15:50:00,37.05,37.06,36.92,36.93,236154.0,32.7366,32.7455,32.6217,32.6306,236154.0
2021-06-17 09:30:00,37.1,37.58,36.91,37.55,96144.0,32.7808,33.2049,32.6129,33.1784,96144.0
2021-06-17 09:40:00,37.56,37.66,37.48,37.64,77958.0,33.1872,33.2756,33.1166,33.2579,77958.0
2021-06-17 09:50:00,37.65,37.69,37.41,37.6,78386.0,33.2668,33.3021,33.0547,33.2226,78386.0
2021-06-17 10:00:00,37.6,37.72,37.49,37.57,81033.0,33.2226,33.3286,33.1254,33.1961,81033.0
2021-06-17 10:10:00,37.58,37.72,37.53,37.62,65304.0,33.2049,33.3286,33.1607,33.2403,65304.0
2021-06-17 10:20:00,37.62,37.73,37.5,37.57,41977.0,33.2403,33.3374,33.1342,33.1961,41977.0
2021-06-17 10:30:00,37.57,37.73,37.5,37.7,42183.0,33.1961,33.3374,33.1342,33.3109,42183.0
2021-06-17 10:40:00,37.71,37.77,37.69,37.72,41354.0,33.3198,33.3728,33.3021,33.3286,41354.0
2021-06-17 10:50:00,37.73,37.79,37.72,37.79,36895.0,33.3374,33.3905,33.3286,33.3905,36895.0
2021-06-17 11:00:00,37.78,37.85,37.7,37.84,38943.0,33.3816,33.4435,33.3109,33.4346,38943.0
2021-06-17 11:10:00,37.84,37.87,37.75,37.87,27898.0,33.4346,33.4612,33.3551,33.4612,27898.0
2021-06-17 11:20:00,37.88,38.07,37.87,38.06,79244.0,33.47,33.6379,33.4612,33.629,79244.0
2021-06-17 11:30:00,38.06,38.18,38.05,38.12,68741.0,33.629,33.7351,33.6202,33.682,68741.0
2021-06-17 11:40:00,38.12,38.24,38.12,38.2,70385.0,33.682,33.7881,33.682,33.7527,70385.0
2021-06-17 11:50:00,38.2,38.21,38.05,38.07,58685.0,33.7527,33.7616,33.6202,33.6379,58685.0
2021-06-17 12:00:00,38.07,38.09,37.96,38.01,68642.0,33.6379,33.6555,33.5407,33.5849,68642.0
2021-06-17 12:10:00,38.02,38.1,38.01,38.05,45095.0,33.5937,33.6644,33.5849,33.6202,45095.0
2021-06-17 12:20:00,38.04,38.07,37.84,37.86,101510.0,33.6114,33.6379,33.4346,33.4523,101510.0
2021-06-17 12:30:00,37.85,38.0,37.84,37.95,42510.0,33.4435,33.576,33.4346,33.5318,42510.0
2021-06-17 12:40:00,37.95,38.0,37.93,37.94,39703.0,33.5318,33.576,33.5142,33.523,39703.0
2021-06-17 12:50:00,37.93,37.98,37.88,37.94,45208.0,33.5142,33.5583,33.47,33.523,45208.0
2021-06-17 13:00:00,37.94,38.07,37.94,38.06,35690.0,33.523,33.6379,33.523,33.629,35690.0
2021-06-17 13:10:00,38.07,38.08,37.94,37.97,28424.0,33.6379,33.6467,33.523,33.5495,28424.0
2021-06-17 13:20:00,37.97,38.04,37.96,38.02,33035.0,33.5495,33.6114,33.5407,33.5937,33035.0
2021-06-17 13:30:00,38.02,38.06,38.01,38.04,24482.0,33.5937,33.629,33.5849,33.6114,24482.0
2021-06-17 13:40:00,38.04,38.07,37.96,37.97,45273.0,33.6114,33.6379,33.5407,33.5495,45273.0
2021-06-17 13:50:00,37.97,38.1,37.94,38.09,30669.0,33.5495,33.6644,33.523,33.6555,30669.0
2021-06-17 14:00:00,38.09,38.13,38.05,38.09,70212.0,33.6555,33.6909,33.6202,33.6555,70212.0
2021-06-17 14:10:00,38.09,38.18,38.08,38.13,36465.0,33.6555,33.7351,33.6467,33.6909,36465.0
2021-06-17 14:20:00,38.13,38.14,38.03,38.05,50796.0,33.6909,33.6997,33.6025,33.6202,50796.0
2021-06-17 14:30:00,38.05,38.18,38.03,38.16,70054.0,33.6202,33.7351,33.6025,33.7174,70054.0
2021-06-17 14:40:00,38.16,38.25,38.15,38.19,65380.0,33.7174,33.7969,33.7086,33.7439,65380.0
2021-06-17 14:50:00,38.19,38.21,38.12,38.16,54703.0,33.7439,33.7616,33.682,33.7174,54703.0
2021-06-17 15:00:00,38.16,38.17,38.08,38.12,74857.0,33.7174,33.7262,33.6467,33.682,74857.0
2021-06-17 15:10:00,38.12,38.25,38.11,38.25,133217.0,33.682,33.7969,33.6732,33.7969,133217.0
2021-06-17 15:20:00,38.26,38.38,38.25,38.35,98746.0,33.8057,33.9118,33.7969,33.8853,98746.0
2021-06-17 15:30:00,38.35,38.39,38.26,38.35,141709.0,33.8853,33.9206,33.8057,33.8853,141709.0
2021-06-17 15:40:00,38.34,38.52,38.34,38.48,232640.0,33.8764,34.0355,33.8764,34.0001,232640.0
2021-06-17 15:50:00,38.48,38.54,38.38,38.38,415214.0,34.0001,34.0531,33.9118,33.9118,415214.0
2021-06-18 09:30:00,37.94,38.0,37.6,37.93,332355.0,33.523,33.576,33.2226,33.5142,332355.0
2021-06-18 09:40:00,37.92,38.18,37.89,38.02,66985.0,33.5053,33.7351,33.4788,33.5937,66985.0
2021-06-18 09:50:00,38.01,38.03,37.57,37.6,156156.0,33.5849,33.6025,33.1961,33.2226,156156.0
2021-06-18 10:00:00,37.6,37.6,37.3,37.56,83237.0,33.2226,33.2226,32.9575,33.1872,83237.0
2021-06-18 10:10:00,37.54,37.54,37.29,37.31,40618.0,33.1696,33.1696,32.9487,32.9663,40618.0
2021-06-18 10:20:00,37.3,37.31,37.07,37.08,65188.0,32.9575,32.9663,32.7543,32.7631,65188.0
2021-06-18 10:30:00,37.07,37.28,36.95,37.2,103354.0,32.7543,32.9398,32.6483,32.8692,103354.0
2021-06-18 10:40:00,37.19,37.19,37.04,37.08,40346.0,32.8603,32.8603,32.7278,32.7631,40346.0
2021-06-18 10:50:00,37.07,37.15,37.06,37.13,31979.0,32.7543,32.825,32.7455,32.8073,31979.0
2021-06-18 11:00:00,37.12,37.12,36.89,36.92,47820.0,32.7985,32.7985,32.5952,32.6217,47820.0
2021-06-18 11:10:00,36.93,36.93,36.78,36.89,71367.0,32.6306,32.6306,32.498,32.5952,71367.0
2021-06-18 11:20:00,36.88,36.93,36.8,36.86,30551.0,32.5864,32.6306,32.5157,32.5687,30551.0
2021-06-18 11:30:00,36.87,37.09,36.87,37.06,26626.0,32.5776,32.772,32.5776,32.7455,26626.0
2021-06-18 11:40:00,37.05,37.11,37.04,37.09,24147.0,32.7366,32.7896,32.7278,32.772,24147.0
2021-06-18 11:50:00,37.09,37.21,37.08,37.2,34776.0,32.772,32.878,32.7631,32.8692,34776.0
2021-06-18 12:00:00,37.2,37.26,37.18,37.26,23133.0,32.8692,32.9222,32.8515,32.9222,23133.0
2021-06-18 12:10:00,37.25,37.29,37.22,37.25,31387.0,32.9133,32.9487,32.8868,32.9133,31387.0
2021-06-18 12:20:00,37.25,37.29,37.24,37.29,40213.0,32.9133,32.9487,32.9045,32.9487,40213.0
2021-06-18 12:30:00,37.29,37.32,37.18,37.22,57456.0,32.9487,32.9752,32.8515,32.8868,57456.0
2021-06-18 12:40:00,37.21,37.23,37.16,37.22,30004.0,32.878,32.8957,32.8338,32.8868,30004.0
2021-06-18 12:50:00,37.21,37.32,37.2,37.3,18728.0,32.878,32.9752,32.8692,32.9575,18728.0
2021-06-18 13:00:00,37.29,37.29,37.21,37.23,26933.0,32.9487,32.9487,32.878,32.8957,26933.0
2021-06-18 13:10:00,37.22,37.24,37.16,37.18,27467.0,32.8868,32.9045,32.8338,32.8515,27467.0
2021-06-18 13:20:00,37.17,37.2,37.02,37.03,42688.0,32.8426,32.8692,32.7101,32.7189,42688.0
2021-06-18 13:30:00,37.01,37.09,36.98,37.0,40125.0,32.7013,32.772,32.6748,32.6924,40125.0
2021-06-18 13:40:00,37.0,37.04,36.93,36.96,69748.0,32.6924,32.7278,32.6306,32.6571,69748.0
2021-06-18 13:50:00,36.95,36.98,36.89,36.94,46918.0,32.6483,32.6748,32.5952,32.6394,46918.0
2021-06-18 14:00:00,36.93,37.11,36.93,37.01,76094.0,32.6306,32.7896,32.6306,32.7013,76094.0
2021-06-18 14:10:00,37.0,37.03,36.96,37.01,45680.0,32.6924,32.7189,32.6571,32.7013,45680.0
2021-06-18 14:20:00,37.01,37.01,36.96,37.0,34015.0,32.7013,32.7013,32.6571,32.6924,34015.0
2021-06-18 14:30:00,37.0,37.12,36.99,37.08,67504.0,32.6924,32.7985,32.6836,32.7631,67504.0
2021-06-18 14:40:00,37.09,37.2,37.07,37.07,66620.0,32.772,32.8692,32.7543,32.7543,66620.0
2021-06-18 14:50:00,37.08,37.09,36.86,36.92,82845.0,32.7631,32.772,32.5687,32.6217,82845.0
2021-06-18 15:00:00,36.92,36.94,36.81,36.83,56131.0,32.6217,32.6394,32.5246,32.5422,56131.0
2021-06-18 15:10:00,36.83,37.01,36.82,36.99,111417.0,32.5422,32.7013,32.5334,32.6836,111417.0
2021-06-18 15:20:00,36.98,37.11,36.98,37.04,66710.0,32.6748,32.7896,32.6748,32.7278,66710.0
2021-06-18 15:30:00,37.04,37.08,36.98,37.0,84401.0,32.7278,32.7631,32.6748,32.6924,84401.0
2021-06-18 15:40:00,37.0,37.17,36.97,37.04,156186.0,32.6924,32.8426,32.6659,32.7278,156186.0
2021-06-18 15:50:00,37.03,37.05,36.79,36.79,634925.0,32.7189,32.7366,32.5069,32.5069,634925.0
2021-06-21 09:30:00,37.1,37.4,36.79,36.79,75205.0,32.7808,33.0459,32.5069,32.5069,75205.0
2021-06-21 09:40:00,36.8,37.08,36.8,36.82,29563.0,32.5157,32.7631,32.5157,32.5334,29563.0
2021-06-21 09:50:00,36.8,37.33,36.73,37.28,88103.0,32.5157,32.984,32.4539,32.9398,88103.0
2021-06-21 10:00:00,37.26,37.31,37.08,37.13,43860.0,32.9222,32.9663,32.7631,32.8073,43860.0
2021-06-21 10:10:00,37.12,37.12,36.9,36.92,45071.0,32.7985,32.7985,32.6041,32.6217,45071.0
2021-06-21 10:20:00,36.93,37.08,36.9,37.02,25919.0,32.6306,32.7631,32.6041,32.7101,25919.0
2021-06-21 10:30:00,37.03,37.13,37.02,37.05,19042.0,32.7189,32.8073,32.7101,32.7366,19042.0
2021-06-21 10:40:00,37.06,37.22,37.05,37.2,36599.0,32.7455,32.8868,32.7366,32.8692,36599.0
2021-06-21 10:50:00,37.19,37.27,37.18,37.21,28099.0,32.8603,32.931,32.8515,32.878,28099.0
2021-06-21 11:00:00,37.21,37.33,37.18,37.26,25700.0,32.878,32.984,32.8515,32.9222,25700.0
2021-06-21 11:10:00,37.26,37.34,37.22,37.34,19860.0,32.9222,32.9929,32.8868,32.9929,19860.0
2021-06-21 11:20:00,37.35,37.48,37.35,37.43,19117.0,33.0017,33.1166,33.0017,33.0724,19117.0
2021-06-21 11:30:00,37.42,37.42,37.32,37.4,17429.0,33.0635,33.0635,32.9752,33.0459,17429.0
2021-06-21 11:40:00,37.39,37.46,37.35,37.46,26781.0,33.037,33.0989,33.0017,33.0989,26781.0
2021-06-21 11:50:00,37.46,37.5,37.45,37.5,19218.0,33.0989,33.1342,33.09,33.1342,19218.0
2021-06-21 12:00:00,37.51,37.57,37.45,37.57,21388.0,33.1431,33.1961,33.09,33.1961,21388.0
2021-06-21 12:10:00,37.57,37.6,37.42,37.44,44319.0,33.1961,33.2226,33.0635,33.0812,44319.0
2021-06-21 12:20:00,37.42,37.57,37.42,37.56,28843.0,33.0635,33.1961,33.0635,33.1872,28843.0
2021-06-21 12:30:00,37.55,37.58,37.5,37.51,37958.0,33.1784,33.2049,33.1342,33.1431,37958.0
2021-06-21 12:40:00,37.51,37.53,37.41,37.42,14192.0,33.1431,33.1607,33.0547,33.0635,14192.0
2021-06-21 12:50:00,37.43,37.54,37.43,37.49,14993.0,33.0724,33.1696,33.0724,33.1254,14993.0
2021-06-21 13:00:00,37.48,37.54,37.48,37.52,14278.0,33.1166,33.1696,33.1166,33.1519,14278.0
2021-06-21 13:10:00,37.53,37.61,37.51,37.52,24122.0,33.1607,33.2314,33.1431,33.1519,24122.0
2021-06-21 13:20:00,37.52,37.55,37.48,37.54,17938.0,33.1519,33.1784,33.1166,33.1696,17938.0
2021-06-21 13:30:00,37.56,37.61,37.53,37.56,12814.0,33.1872,33.2314,33.1607,33.1872,12814.0
2021-06-21 13:40:00,37.57,37.68,37.56,37.68,31651.0,33.1961,33.2933,33.1872,33.2933,31651.0
2021-06-21 13:50:00,37.68,37.73,37.64,37.66,64198.0,33.2933,33.3374,33.2579,33.2756,64198.0
2021-06-21 14:00:00,37.66,37.67,37.54,37.61,44256.0,33.2756,33.2844,33.1696,33.2314,44256.0
2021-06-21 14:10:00,37.6,37.65,37.56,37.63,22776.0,33.2226,33.2668,33.1872,33.2491,22776.0
2021-06-21 14:20:00,37.63,37.64,37.57,37.63,31752.0,33.2491,33.2579,33.1961,33.2491,31752.0
2021-06-21 14:30:00,37.62,37.71,37.62,37.7,33420.0,33.2403,33.3198,33.2403,33.3109,33420.0
2021-06-21 14:40:00,37.72,37.86,37.71,37.85,49660.0,33.3286,33.4523,33.3198,33.4435,49660.0
2021-06-21 14:50:00,37.85,37.9,37.8,37.88,61344.0,33.4435,33.4877,33.3993,33.47,61344.0
2021-06-21 15:00:00,37.88,37.95,37.84,37.95,63186.0,33.47,33.5318,33.4346,33.5318,63186.0
2021-06-21 15:10:00,37.95,37.96,37.87,37.95,63510.0,33.5318,33.5407,33.4612,33.5318,63510.0
2021-06-21 15:20:00,37.96,37.96,37.76,37.88,72690.0,33.5407,33.5407,33.364,33.47,72690.0
2021-06-21 15:30:00,37.88,37.94,37.8,37.91,113557.0,33.47,33.523,33.3993,33.4965,113557.0
2021-06-21 15:40:00,37.91,37.92,37.81,37.86,85578.0,33.4965,33.5053,33.4081,33.4523,85578.0
2021-06-21 15:50:00,37.87,37.95,37.84,37.92,224907.0,33.4612,33.5318,33.4346,33.5053,224907.0
2021-06-22 09:30:00,37.93,38.04,37.71,37.87,37484.0,33.5142,33.6114,33.3198,33.4612,37484.0
2021-06-22 09:40:00,37.86,37.94,37.78,37.86,16921.0,33.4523,33.523,33.3816,33.4523,16921.0
2021-06-22 09:50:00,37.9,37.94,37.83,37.94,18396.0,33.4877,33.523,33.4258,33.523,18396.0
2021-06-22 10:00:00,37.94,38.05,37.89,37.99,24540.0,33.523,33.6202,33.4788,33.5672,24540.0
2021-06-22 10:10:00,37.99,38.0,37.89,37.9,12768.0,33.5672,33.576,33.4788,33.4877,12768.0
2021-06-22 10:20:00,37.9,37.91,37.69,37.8,36246.0,33.4877,33.4965,33.3021,33.3993,36246.0
2021-06-22 10:30:00,37.8,37.8,37.62,37.69,17880.0,33.3993,33.3993,33.2403,33.3021,17880.0
2021-06-22 10:40:00,37.7,37.7,37.58,37.58,14055.0,33.3109,33.3109,33.2049,33.2049,14055.0
2021-06-22 10:50:00,37.58,37.61,37.56,37.57,17495.0,33.2049,33.2314,33.1872,33.1961,17495.0
2021-06-22 11:00:00,37.57,37.66,37.53,37.66,20769.0,33.1961,33.2756,33.1607,33.2756,20769.0
2021-06-22 11:10:00,37.65,37.8,37.65,37.8,21815.0,33.2668,33.3993,33.2668,33.3993,21815.0
2021-06-22 11:20:00,37.78,37.78,37.62,37.67,17929.0,33.3816,33.3816,33.2403,33.2844,17929.0
2021-06-22 11:30:00,37.66,37.8,37.66,37.75,20898.0,33.2756,33.3993,33.2756,33.3551,20898.0
2021-06-22 11:40:00,37.74,37.77,37.72,37.72,12043.0,33.3463,33.3728,33.3286,33.3286,12043.0
2021-06-22 11:50:00,37.72,37.74,37.59,37.61,14081.0,33.3286,33.3463,33.2137,33.2314,14081.0
2021-06-22 12:00:00,37.6,37.65,37.56,37.64,20795.0,33.2226,33.2668,33.1872,33.2579,20795.0
2021-06-22 12:10:00,37.63,37.69,37.6,37.6,8763.0,33.2491,33.3021,33.2226,33.2226,8763.0
2021-06-22 12:20:00,37.6,37.63,37.53,37.63,20242.0,33.2226,33.2491,33.1607,33.2491,20242.0
2021-06-22 12:30:00,37.63,37.63,37.55,37.55,14006.0,33.2491,33.2491,33.1784,33.1784,14006.0
2021-06-22 12:40:00,37.53,37.62,37.52,37.58,13044.0,33.1607,33.2403,33.1519,33.2049,13044.0
2021-06-22 12:50:00,37.58,37.59,37.54,37.58,16236.0,33.2049,33.2137,33.1696,33.2049,16236.0
2021-06-22 13:00:00,37.59,37.71,37.58,37.68,8784.0,33.2137,33.3198,33.2049,33.2933,8784.0
2021-06-22 13:10:00,37.66,37.71,37.65,37.7,10054.0,33.2756,33.3198,33.2668,33.3109,10054.0
2021-06-22 13:20:00,37.7,37.81,37.7,37.73,18941.0,33.3109,33.4081,33.3109,33.3374,18941.0
2021-06-22 13:30:00,37.73,37.75,37.69,37.7,18888.0,33.3374,33.3551,33.3021,33.3109,18888.0
2021-06-22 13:40:00,37.69,37.69,37.65,37.69,11846.0,33.3021,33.3021,33.2668,33.3021,11846.0
2021-06-22 13:50:00,37.69,37.74,37.69,37.72,7660.0,33.3021,33.3463,33.3021,33.3286,7660.0
2021-06-22 14:00:00,37.71,37.71,37.64,37.68,15396.0,33.3198,33.3198,33.2579,33.2933,15396.0
2021-06-22 14:10:00,37.68,37.73,37.66,37.69,18761.0,33.2933,33.3374,33.2756,33.3021,18761.0
2021-06-22 14:20:00,37.68,37.68,37.65,37.65,21160.0,33.2933,33.2933,33.2668,33.2668,21160.0
2021-06-22 14:30:00,37.66,37.68,37.55,37.65,78792.0,33.2756,33.2933,33.1784,33.2668,78792.0
2021-06-22 14:40:00,37.66,37.69,37.66,37.66,9076.0,33.2756,33.3021,33.2756,33.2756,9076.0
2021-06-22 14:50:00,37.66,37.7,37.63,37.63,11655.0,33.2756,33.3109,33.2491,33.2491,11655.0
2021-06-22 15:00:00,37.63,37.64,37.52,37.58,49914.0,33.2491,33.2579,33.1519,33.2049,49914.0
2021-06-22 15:10:00,37.58,37.6,37.55,37.58,69805.0,33.2049,33.2226,33.1784,33.2049,69805.0
2021-06-22 15:20:00,37.57,37.6,37.56,37.59,40367.0,33.1961,33.2226,33.1872,33.2137,40367.0
2021-06-22 15:30:00,37.58,37.63,37.5,37.51,87020.0,33.2049,33.2491,33.1342,33.1431,87020.0
2021-06-22 15:40:00,37.51,37.52,37.41,37.43,73710.0,33.1431,33.1519,33.0547,33.0724,73710.0
2021-06-22 15:50:00,37.42,37.48,37.32,37.33,243871.0,33.0635,33.1166,32.9752,32.984,243871.0
2021-06-23 09:30:00,37.21,37.22,36.85,36.94,56933.0,32.878,32.8868,32.5599,32.6394,56933.0
2021-06-23 09:40:00,36.91,36.96,36.83,36.88,25695.0,32.6129,32.6571,32.5422,32.5864,25695.0
2021-06-23 09:50:00,36.88,37.01,36.82,37.0,14913.0,32.5864,32.7013,32.5334,32.6924,14913.0
2021-06-23 10:00:00,36.99,37.0,36.91,36.93,27828.0,32.6836,32.6924,32.6129,32.6306,27828.0
2021-06-23 10:10:00,36.94,37.11,36.9,37.05,31430.0,32.6394,32.7896,32.6041,32.7366,31430.0
2021-06-23 10:20:00,37.05,37.08,36.94,36.97,33122.0,32.7366,32.7631,32.6394,32.6659,33122.0
2021-06-23 10:30:00,36.98,37.01,36.85,36.93,55426.0,32.6748,32.7013,32.5599,32.6306,55426.0
2021-06-23 10:40:00,36.93,37.07,36.91,37.06,13589.0,32.6306,32.7543,32.6129,32.7455,13589.0
2021-06-23 10:50:00,37.06,37.13,37.0,37.02,22523.0,32.7455,32.8073,32.6924,32.7101,22523.0
2021-06-23 11:00:00,37.02,37.07,36.98,37.03,23108.0,32.7101,32.7543,32.6748,32.7189,23108.0
2021-06-23 11:10:00,37.02,37.02,36.91,36.93,20322.0,32.7101,32.7101,32.6129,32.6306,20322.0
2021-06-23 11:20:00,36.94,37.0,36.86,36.89,13508.0,32.6394,32.6924,32.5687,32.5952,13508.0
2021-06-23 11:30:00,36.9,36.99,36.89,36.98,14093.0,32.6041,32.6836,32.5952,32.6748,14093.0
2021-06-23 11:40:00,36.98,36.99,36.85,36.86,24828.0,32.6748,32.6836,32.5599,32.5687,24828.0
2021-06-23 11:50:00,36.86,36.87,36.69,36.74,77480.0,32.5687,32.5776,32.4185,32.4627,77480.0
2021-06-23 12:00:00,36.74,36.8,36.73,36.77,23333.0,32.4627,32.5157,32.4539,32.4892,23333.0
2021-06-23 12:10:00,36.76,36.85,36.73,36.84,28828.0,32.4804,32.5599,32.4539,32.5511,28828.0
2021-06-23 12:20:00,36.85,36.93,36.84,36.92,15421.0,32.5599,32.6306,32.5511,32.6217,15421.0
2021-06-23 12:30:00,36.92,36.96,36.89,36.91,16675.0,32.6217,32.6571,32.5952,32.6129,16675.0
2021-06-23 12:40:00,36.91,36.98,36.9,36.95,14076.0,32.6129,32.6748,32.6041,32.6483,14076.0
2021-06-23 12:50:00,36.95,36.96,36.85,36.91,10324.0,32.6483,32.6571,32.5599,32.6129,10324.0
2021-06-23 13:00:00,36.92,36.97,36.86,36.97,14851.0,32.6217,32.6659,32.5687,32.6659,14851.0
2021-06-23 13:10:00,36.97,37.02,36.97,36.98,11941.0,32.6659,32.7101,32.6659,32.6748,11941.0
2021-06-23 13:20:00,36.97,37.05,36.97,37.02,16274.0,32.6659,32.7366,32.6659,32.7101,16274.0
2021-06-23 13:30:00,37.02,37.07,36.97,37.01,35037.0,32.7101,32.7543,32.6659,32.7013,35037.0
2021-06-23 13:40:00,37.01,37.02,36.92,36.97,16704.0,32.7013,32.7101,32.6217,32.6659,16704.0
2021-06-23 13:50:00,36.97,36.98,36.95,36.96,11487.0,32.6659,32.6748,32.6483,32.6571,11487.0
2021-06-23 14:00:00,36.96,37.0,36.95,36.98,15860.0,32.6571,32.6924,32.6483,32.6748,15860.0
2021-06-23 14:10:00,36.97,37.06,36.96,37.06,18083.0,32.6659,32.7455,32.6571,32.7455,18083.0
2021-06-23 14:20:00,37.06,37.06,37.0,37.0,15355.0,32.7455,32.7455,32.6924,32.6924,15355.0
2021-06-23 14:30:00,37.0,37.01,36.91,36.91,27290.0,32.6924,32.7013,32.6129,32.6129,27290.0
2021-06-23 14:40:00,36.91,36.91,36.86,36.89,17715.0,32.6129,32.6129,32.5687,32.5952,17715.0
2021-06-23 14:50:00,36.89,36.92,36.86,36.87,22448.0,32.5952,32.6217,32.5687,32.5776,22448.0
2021-06-23 15:00:00,36.87,37.0,36.86,36.96,35823.0,32.5776,32.6924,32.5687,32.6571,35823.0
2021-06-23 15:10:00,36.97,37.03,36.9,36.93,65645.0,32.6659,32.7189,32.6041,32.6306,65645.0
2021-06-23 15:20:00,36.93,37.02,36.92,37.01,52572.0,32.6306,32.7101,32.6217,32.7013,52572.0
2021-06-23 15:30:00,37.01,37.03,37.0,37.02,50746.0,32.7013,32.7189,32.6924,32.7101,50746.0
2021-06-23 15:40:00,37.02,37.12,36.99,37.0,120149.0,32.7101,32.7985,32.6836,32.6924,120149.0
2021-06-23 15:50:00,37.0,37.02,36.76,36.82,372714.0,32.6924,32.7101,32.4804,32.5334,372714.0
2021-06-24 09:30:00,36.94,36.94,36.56,36.66,95060.0,32.6394,32.6394,32.3037,32.392,95060.0
2021-06-24 09:40:00,36.66,36.72,36.57,36.58,37198.0,32.392,32.445,32.3125,32.3213,37198.0
2021-06-24 09:50:00,36.59,36.72,36.57,36.7,21918.0,32.3302,32.445,32.3125,32.4274,21918.0
2021-06-24 10:00:00,36.71,36.74,36.54,36.62,39497.0,32.4362,32.4627,32.286,32.3567,39497.0
2021-06-24 10:10:00,36.61,36.71,36.53,36.7,27351.0,32.3478,32.4362,32.2772,32.4274,27351.0
2021-06-24 10:20:00,36.71,36.76,36.67,36.7,22264.0,32.4362,32.4804,32.4009,32.4274,22264.0
2021-06-24 10:30:00,36.7,36.74,36.58,36.63,34672.0,32.4274,32.4627,32.3213,32.3655,34672.0
2021-06-24 10:40:00,36.63,36.69,36.6,36.66,21435.0,32.3655,32.4185,32.339,32.392,21435.0
2021-06-24 10:50:00,36.67,36.75,36.61,36.63,32189.0,32.4009,32.4715,32.3478,32.3655,32189.0
2021-06-24 11:00:00,36.62,36.8,36.58,36.8,47086.0,32.3567,32.5157,32.3213,32.5157,47086.0
2021-06-24 11:10:00,36.8,36.86,36.75,36.77,30890.0,32.5157,32.5687,32.4715,32.4892,30890.0
2021-06-24 11:20:00,36.78,36.79,36.7,36.75,34320.0,32.498,32.5069,32.4274,32.4715,34320.0
2021-06-24 11:30:00,36.74,36.81,36.73,36.75,15429.0,32.4627,32.5246,32.4539,32.4715,15429.0
2021-06-24 11:40:00,36.75,37.09,36.68,36.9,100482.0,32.4715,32.772,32.4097,32.6041,100482.0
2021-06-24 11:50:00,36.9,36.94,36.81,36.86,45618.0,32.6041,32.6394,32.5246,32.5687,45618.0
2021-06-24 12:00:00,36.86,36.9,36.85,36.89,27177.0,32.5687,32.6041,32.5599,32.5952,27177.0
2021-06-24 12:10:00,36.88,36.95,36.88,36.91,32622.0,32.5864,32.6483,32.5864,32.6129,32622.0
2021-06-24 12:20:00,36.9,37.09,36.89,37.07,32148.0,32.6041,32.772,32.5952,32.7543,32148.0
2021-06-24 12:30:00,37.08,37.13,37.05,37.1,26164.0,32.7631,32.8073,32.7366,32.7808,26164.0
2021-06-24 12:40:00,37.09,37.12,37.06,37.11,17956.0,32.772,32.7985,32.7455,32.7896,17956.0
2021-06-24 12:50:00,37.11,37.12,37.08,37.12,14897.0,32.7896,32.7985,32.7631,32.7985,14897.0
2021-06-24 13:00:00,37.12,37.21,37.11,37.18,14919.0,32.7985,32.878,32.7896,32.8515,14919.0
2021-06-24 13:10:00,37.18,37.2,37.16,37.16,13794.0,32.8515,32.8692,32.8338,32.8338,13794.0
2021-06-24 13:20:00,37.16,37.19,37.15,37.18,17138.0,32.8338,32.8603,32.825,32.8515,17138.0
2021-06-24 13:30:00,37.18,37.22,37.15,37.16,18411.0,32.8515,32.8868,32.825,32.8338,18411.0
2021-06-24 13:40:00,37.15,37.29,37.15,37.29,31285.0,32.825,32.9487,32.825,32.9487,31285.0
2021-06-24 13:50:00,37.29,37.34,37.26,37.3,20926.0,32.9487,32.9929,32.9222,32.9575,20926.0
2021-06-24 14:00:00,37.3,37.4,37.28,37.36,22393.0,32.9575,33.0459,32.9398,33.0105,22393.0
2021-06-24 14:10:00,37.34,37.41,37.34,37.39,12783.0,32.9929,33.0547,32.9929,33.037,12783.0
2021-06-24 14:20:00,37.38,37.42,37.33,37.34,23118.0,33.0282,33.0635,32.984,32.9929,23118.0
2021-06-24 14:30:00,37.35,37.39,37.3,37.39,19687.0,33.0017,33.037,32.9575,33.037,19687.0
2021-06-24 14:40:00,37.4,37.46,37.37,37.4,41712.0,33.0459,33.0989,33.0194,33.0459,41712.0
2021-06-24 14:50:00,37.41,37.52,37.4,37.51,57390.0,33.0547,33.1519,33.0459,33.1431,57390.0
2021-06-24 15:00:00,37.51,37.55,37.49,37.51,31246.0,33.1431,33.1784,33.1254,33.1431,31246.0
2021-06-24 15:10:00,37.5,37.57,37.49,37.54,39310.0,33.1342,33.1961,33.1254,33.1696,39310.0
2021-06-24 15:20:00,37.53,37.54,37.49,37.52,31810.0,33.1607,33.1696,33.1254,33.1519,31810.0
2021-06-24 15:30:00,37.53,37.64,37.53,37.55,81897.0,33.1607,33.2579,33.1607,33.1784,81897.0
2021-06-24 15:40:00,37.55,37.67,37.54,37.64,118253.0,33.1784,33.2844,33.1696,33.2579,118253.0
2021-06-24 15:50:00,37.65,37.65,37.52,37.53,182393.0,33.2668,33.2668,33.1519,33.1607,182393.0
2021-06-25 09:30:00,37.53,37.63,37.39,37.62,27288.0,33.1607,33.2491,33.037,33.2403,27288.0
2021-06-25 09:40:00,37.63,37.78,37.58,37.74,19734.0,33.2491,33.3816,33.2049,33.3463,19734.0
2021-06-25 09:50:00,37.74,37.91,37.67,37.91,43241.0,33.3463,33.4965,33.2844,33.4965,43241.0
2021-06-25 10:00:00,37.9,37.98,37.87,37.97,46692.0,33.4877,33.5583,33.4612,33.5495,46692.0
2021-06-25 10:10:00,37.97,38.05,37.96,38.04,27335.0,33.5495,33.6202,33.5407,33.6114,27335.0
2021-06-25 10:20:00,38.04,38.19,38.04,38.18,44352.0,33.6114,33.7439,33.6114,33.7351,44352.0
2021-06-25 10:30:00,38.17,38.26,38.13,38.2,51387.0,33.7262,33.8057,33.6909,33.7527,51387.0
2021-06-25 10:40:00,38.2,38.34,38.19,38.3,53728.0,33.7527,33.8764,33.7439,33.8411,53728.0
2021-06-25 10:50:00,38.3,38.38,38.15,38.15,63456.0,33.8411,33.9118,33.7086,33.7086,63456.0
2021-06-25 11:00:00,38.15,38.17,38.03,38.05,26320.0,33.7086,33.7262,33.6025,33.6202,26320.0
2021-06-25 11:10:00,38.05,38.1,38.0,38.05,20242.0,33.6202,33.6644,33.576,33.6202,20242.0
2021-06-25 11:20:00,38.05,38.09,38.03,38.05,19109.0,33.6202,33.6555,33.6025,33.6202,19109.0
2021-06-25 11:30:00,38.05,38.17,38.05,38.13,21741.0,33.6202,33.7262,33.6202,33.6909,21741.0
2021-06-25 11:40:00,38.12,38.14,38.09,38.14,17191.0,33.682,33.6997,33.6555,33.6997,17191.0
2021-06-25 11:50:00,38.13,38.18,38.13,38.16,14236.0,33.6909,33.7351,33.6909,33.7174,14236.0
2021-06-25 12:00:00,38.16,38.16,38.0,38.01,34657.0,33.7174,33.7174,33.576,33.5849,34657.0
2021-06-25 12:10:00,38.01,38.05,37.97,38.01,22509.0,33.5849,33.6202,33.5495,33.5849,22509.0
2021-06-25 12:20:00,38.02,38.04,37.98,38.0,19937.0,33.5937,33.6114,33.5583,33.576,19937.0
2021-06-25 12:30:00,38.0,38.01,37.96,37.98,20591.0,33.576,33.5849,33.5407,33.5583,20591.0
2021-06-25 12:40:00,37.98,38.04,37.94,37.98,28460.0,33.5583,33.6114,33.523,33.5583,28460.0
2021-06-25 12:50:00,37.98,38.04,37.98,38.01,24626.0,33.5583,33.6114,33.5583,33.5849,24626.0
2021-06-25 13:00:00,38.02,38.06,38.02,38.06,14810.0,33.5937,33.629,33.5937,33.629,14810.0
2021-06-25 13:10:00,38.05,38.07,37.97,37.99,18622.0,33.6202,33.6379,33.5495,33.5672,18622.0
2021-06-25 13:20:00,37.98,38.02,37.94,37.98,13644.0,33.5583,33.5937,33.523,33.5583,13644.0
2021-06-25 13:30:00,37.97,38.03,37.97,37.98,17049.0,33.5495,33.6025,33.5495,33.5583,17049.0
2021-06-25 13:40:00,37.98,38.02,37.98,38.0,14736.0,33.5583,33.5937,33.5583,33.576,14736.0
2021-06-25 13:50:00,38.0,38.0,37.95,37.95,12925.0,33.576,33.576,33.5318,33.5318,12925.0
2021-06-25 14:00:00,37.95,38.04,37.91,38.01,22738.0,33.5318,33.6114,33.4965,33.5849,22738.0
2021-06-25 14:10:00,38.02,38.02,37.97,37.98,11507.0,33.5937,33.5937,33.5495,33.5583,11507.0
2021-06-25 14:20:00,37.98,38.07,37.95,38.07,24528.0,33.5583,33.6379,33.5318,33.6379,24528.0
2021-06-25 14:30:00,38.07,38.11,38.02,38.11,37064.0,33.6379,33.6732,33.5937,33.6732,37064.0
2021-06-25 14:40:00,38.11,38.33,38.09,38.28,76762.0,33.6732,33.8676,33.6555,33.8234,76762.0
2021-06-25 14:50:00,38.27,38.4,38.25,38.38,54702.0,33.8146,33.9294,33.7969,33.9118,54702.0
2021-06-25 15:00:00,38.39,38.49,38.34,38.38,92415.0,33.9206,34.009,33.8764,33.9118,92415.0
2021-06-25 15:10:00,38.39,38.47,38.38,38.4,83130.0,33.9206,33.9913,33.9118,33.9294,83130.0
2021-06-25 15:20:00,38.4,38.45,38.34,38.41,96131.0,33.9294,33.9736,33.8764,33.9383,96131.0
2021-06-25 15:30:00,38.41,38.46,38.34,38.39,106753.0,33.9383,33.9825,33.8764,33.9206,106753.0
2021-06-25 15:40:00,38.39,38.53,38.37,38.5,186680.0,33.9206,34.0443,33.9029,34.0178,186680.0
2021-06-25 15:50:00,38.5,38.53,38.34,38.48,633365.0,34.0178,34.0443,33.8764,34.0001,633365.0
2021-06-28 09:30:00,39.95,40.11,39.22,39.34,326268.0,35.299,35.4404,34.654,34.76,326268.0
2021-06-28 09:40:00,39.34,39.66,39.33,39.46,163508.0,34.76,35.0428,34.7512,34.866,163508.0
2021-06-28 09:50:00,39.47,40.01,39.47,39.96,189903.0,34.8749,35.352,34.8749,35.3078,189903.0
2021-06-28 10:00:00,39.94,40.4,39.92,40.36,187549.0,35.2902,35.6966,35.2725,35.6613,187549.0
2021-06-28 10:10:00,40.35,40.39,40.13,40.29,128082.0,35.6524,35.6878,35.458,35.5994,128082.0
2021-06-28 10:20:00,40.29,40.53,40.1,40.52,133939.0,35.5994,35.8115,35.4315,35.8026,133939.0
2021-06-28 10:30:00,40.51,40.68,40.35,40.53,262747.0,35.7938,35.944,35.6524,35.8115,262747.0
2021-06-28 10:40:00,40.53,40.66,40.37,40.5,174316.0,35.8115,35.9263,35.6701,35.785,174316.0
2021-06-28 10:50:00,40.5,40.51,40.39,40.5,112152.0,35.785,35.7938,35.6878,35.785,112152.0
2021-06-28 11:00:00,40.49,40.78,40.44,40.78,162374.0,35.7761,36.0324,35.7319,36.0324,162374.0
2021-06-28 11:10:00,40.77,40.77,40.43,40.5,75977.0,36.0235,36.0235,35.7231,35.785,75977.0
2021-06-28 11:20:00,40.5,40.51,40.25,40.4,120088.0,35.785,35.7938,35.5641,35.6966,120088.0
2021-06-28 11:30:00,40.38,40.38,40.18,40.2,107921.0,35.6789,35.6789,35.5022,35.5199,107921.0
2021-06-28 11:40:00,40.19,40.39,40.13,40.34,84181.0,35.5111,35.6878,35.458,35.6436,84181.0
2021-06-28 11:50:00,40.33,40.41,40.25,40.37,59777.0,35.6348,35.7054,35.5641,35.6701,59777.0
2021-06-28 12:00:00,40.38,40.46,40.33,40.44,80842.0,35.6789,35.7496,35.6348,35.7319,80842.0
2021-06-28 12:10:00,40.44,40.44,40.2,40.29,169395.0,35.7319,35.7319,35.5199,35.5994,169395.0
2021-06-28 12:20:00,40.28,40.72,40.28,40.72,404175.0,35.5906,35.9794,35.5906,35.9794,404175.0
2021-06-28 12:30:00,40.72,40.97,40.68,40.95,505907.0,35.9794,36.2002,35.944,36.1826,505907.0
2021-06-28 12:40:00,40.95,40.97,40.63,40.71,78198.0,36.1826,36.2002,35.8998,35.9705,78198.0
2021-06-28 12:50:00,40.71,40.91,40.67,40.9,117339.0,35.9705,36.1472,35.9352,36.1384,117339.0
2021-06-28 13:00:00,40.91,40.92,40.69,40.82,193184.0,36.1472,36.1561,35.9528,36.0677,193184.0
2021-06-28 13:10:00,40.82,40.87,40.79,40.85,99694.0,36.0677,36.1119,36.0412,36.0942,99694.0
2021-06-28 13:20:00,40.86,40.9,40.71,40.72,54749.0,36.1031,36.1384,35.9705,35.9794,54749.0
2021-06-28 13:30:00,40.71,40.84,40.71,40.8,44980.0,35.9705,36.0854,35.9705,36.05,44980.0
2021-06-28 13:40:00,40.8,40.86,40.79,40.83,71225.0,36.05,36.1031,36.0412,36.0765,71225.0
2021-06-28 13:50:00,40.83,40.88,40.83,40.84,49826.0,36.0765,36.1207,36.0765,36.0854,49826.0
2021-06-28 14:00:00,40.85,40.98,40.84,40.91,69423.0,36.0942,36.2091,36.0854,36.1472,69423.0
2021-06-28 14:10:00,40.91,40.91,40.75,40.75,79940.0,36.1472,36.1472,36.0059,36.0059,79940.0
2021-06-28 14:20:00,40.75,40.75,40.59,40.59,101996.0,36.0059,36.0059,35.8645,35.8645,101996.0
2021-06-28 14:30:00,40.6,40.66,40.53,40.64,77619.0,35.8733,35.9263,35.8115,35.9087,77619.0
2021-06-28 14:40:00,40.63,40.81,40.63,40.76,39378.0,35.8998,36.0589,35.8998,36.0147,39378.0
2021-06-28 14:50:00,40.76,40.79,40.64,40.7,75751.0,36.0147,36.0412,35.9087,35.9617,75751.0
2021-06-28 15:00:00,40.69,40.76,40.66,40.71,114337.0,35.9528,36.0147,35.9263,35.9705,114337.0
2021-06-28 15:10:00,40.71,40.75,40.63,40.63,93954.0,35.9705,36.0059,35.8998,35.8998,93954.0
2021-06-28 15:20:00,40.61,40.63,40.51,40.55,96412.0,35.8822,35.8998,35.7938,35.8291,96412.0
2021-06-28 15:30:00,40.55,40.71,40.54,40.65,161783.0,35.8291,35.9705,35.8203,35.9175,161783.0
2021-06-28 15:40:00,40.65,40.78,40.63,40.77,176042.0,35.9175,36.0324,35.8998,36.0235,176042.0
2021-06-28 15:50:00,40.78,40.92,40.71,40.85,544533.0,36.0324,36.1561,35.9705,36.0942,544533.0
2021-06-29 09:30:00,40.84,41.08,40.42,41.07,192290.0,36.0854,36.2974,35.7143,36.2886,192290.0
2021-06-29 09:40:00,41.07,41.13,40.88,41.02,70972.0,36.2886,36.3416,36.1207,36.2444,70972.0
2021-06-29 09:50:00,41.02,41.08,40.93,40.95,72841.0,36.2444,36.2974,36.1649,36.1826,72841.0
2021-06-29 10:00:00,40.93,40.97,40.72,40.74,84846.0,36.1649,36.2002,35.9794,35.997,84846.0
2021-06-29 10:10:00,40.74,40.96,40.56,40.67,143688.0,35.997,36.1914,35.838,35.9352,143688.0
2021-06-29 10:20:00,40.68,40.75,40.63,40.67,51757.0,35.944,36.0059,35.8998,35.9352,51757.0
2021-06-29 10:30:00,40.67,40.83,40.66,40.82,46568.0,35.9352,36.0765,35.9263,36.0677,46568.0
2021-06-29 10:40:00,40.81,40.88,40.65,40.71,56881.0,36.0589,36.1207,35.9175,35.9705,56881.0
2021-06-29 10:50:00,40.72,40.79,40.61,40.61,41922.0,35.9794,36.0412,35.8822,35.8822,41922.0
2021-06-29 11:00:00,40.61,40.63,40.49,40.54,43902.0,35.8822,35.8998,35.7761,35.8203,43902.0
2021-06-29 11:10:00,40.54,40.55,40.49,40.52,34703.0,35.8203,35.8291,35.7761,35.8026,34703.0
2021-06-29 11:20:00,40.52,40.53,40.44,40.51,43795.0,35.8026,35.8115,35.7319,35.7938,43795.0
2021-06-29 11:30:00,40.51,40.55,40.46,40.49,50481.0,35.7938,35.8291,35.7496,35.7761,50481.0
2021-06-29 11:40:00,40.49,40.49,40.33,40.34,36799.0,35.7761,35.7761,35.6348,35.6436,36799.0
2021-06-29 11:50:00,40.35,40.37,40.31,40.34,45182.0,35.6524,35.6701,35.6171,35.6436,45182.0
2021-06-29 12:00:00,40.34,40.35,40.14,40.25,95853.0,35.6436,35.6524,35.4669,35.5641,95853.0
2021-06-29 12:10:00,40.24,40.27,39.92,40.11,144162.0,35.5552,35.5817,35.2725,35.4404,144162.0
2021-06-29 12:20:00,40.13,40.26,40.06,40.24,43871.0,35.458,35.5729,35.3962,35.5552,43871.0
2021-06-29 12:30:00,40.23,40.28,40.21,40.23,27364.0,35.5464,35.5906,35.5287,35.5464,27364.0
2021-06-29 12:40:00,40.23,40.26,40.14,40.21,39673.0,35.5464,35.5729,35.4669,35.5287,39673.0
2021-06-29 12:50:00,40.22,40.25,40.18,40.22,42851.0,35.5376,35.5641,35.5022,35.5376,42851.0
2021-06-29 13:00:00,40.23,40.31,40.22,40.31,31184.0,35.5464,35.6171,35.5376,35.6171,31184.0
2021-06-29 13:10:00,40.32,40.34,40.14,40.18,61595.0,35.6259,35.6436,35.4669,35.5022,61595.0
2021-06-29 13:20:00,40.18,40.25,40.15,40.25,20897.0,35.5022,35.5641,35.4757,35.5641,20897.0
2021-06-29 13:30:00,40.28,40.29,40.23,40.27,24108.0,35.5906,35.5994,35.5464,35.5817,24108.0
2021-06-29 13:40:00,40.27,40.28,40.13,40.16,34592.0,35.5817,35.5906,35.458,35.4845,34592.0
2021-06-29 13:50:00,40.16,40.2,40.12,40.16,21875.0,35.4845,35.5199,35.4492,35.4845,21875.0
2021-06-29 14:00:00,40.16,40.31,40.16,40.29,20961.0,35.4845,35.6171,35.4845,35.5994,20961.0
2021-06-29 14:10:00,40.29,40.31,40.18,40.19,27362.0,35.5994,35.6171,35.5022,35.5111,27362.0
2021-06-29 14:20:00,40.19,40.21,40.13,40.14,23171.0,35.5111,35.5287,35.458,35.4669,23171.0
2021-06-29 14:30:00,40.13,40.13,39.95,39.96,52798.0,35.458,35.458,35.299,35.3078,52798.0
2021-06-29 14:40:00,39.96,39.97,39.86,39.93,38278.0,35.3078,35.3167,35.2195,35.2813,38278.0
2021-06-29 14:50:00,39.94,40.0,39.89,39.97,35724.0,35.2902,35.3432,35.246,35.3167,35724.0
2021-06-29 15:00:00,39.97,40.06,39.95,40.06,49892.0,35.3167,35.3962,35.299,35.3962,49892.0
2021-06-29 15:10:00,40.06,40.08,39.99,40.07,76166.0,35.3962,35.4139,35.3343,35.405,76166.0
2021-06-29 15:20:00,40.07,40.08,39.91,39.96,147070.0,35.405,35.4139,35.2637,35.3078,147070.0
2021-06-29 15:30:00,39.96,39.97,39.85,39.86,84894.0,35.3078,35.3167,35.2106,35.2195,84894.0
2021-06-29 15:40:00,39.86,39.9,39.81,39.85,125178.0,35.2195,35.2548,35.1753,35.2106,125178.0
2021-06-29 15:50:00,39.84,39.88,39.72,39.75,374067.0,35.2018,35.2371,35.0958,35.1223,374067.0
2021-06-30 09:30:00,39.91,39.95,39.68,39.76,67715.0,35.2637,35.299,35.0604,35.1311,67715.0
2021-06-30 09:40:00,39.76,39.8,39.47,39.5,29326.0,35.1311,35.1665,34.8749,34.9014,29326.0
2021-06-30 09:50:00,39.5,39.68,39.43,39.62,42335.0,34.9014,35.0604,34.8395,35.0074,42335.0
2021-06-30 10:00:00,39.62,39.79,39.61,39.77,46805.0,35.0074,35.1576,34.9986,35.14,46805.0
2021-06-30 10:10:00,39.77,39.81,39.68,39.81,88578.0,35.14,35.1753,35.0604,35.1753,88578.0
2021-06-30 10:20:00,39.8,39.89,39.78,39.89,110503.0,35.1665,35.246,35.1488,35.246,110503.0
2021-06-30 10:30:00,39.88,40.02,39.88,40.0,55145.0,35.2371,35.3608,35.2371,35.3432,55145.0
2021-06-30 10:40:00,39.99,40.08,39.93,40.08,29980.0,35.3343,35.4139,35.2813,35.4139,29980.0
2021-06-30 10:50:00,40.08,40.08,40.01,40.04,26221.0,35.4139,35.4139,35.352,35.3785,26221.0
2021-06-30 11:00:00,40.05,40.07,39.95,40.06,61367.0,35.3874,35.405,35.299,35.3962,61367.0
2021-06-30 11:10:00,40.08,40.18,40.05,40.17,43549.0,35.4139,35.5022,35.3874,35.4934,43549.0
2021-06-30 11:20:00,40.16,40.32,40.16,40.29,84702.0,35.4845,35.6259,35.4845,35.5994,84702.0
2021-06-30 11:30:00,40.28,40.35,40.23,40.33,137516.0,35.5906,35.6524,35.5464,35.6348,137516.0
2021-06-30 11:40:00,40.34,40.34,40.29,40.32,34274.0,35.6436,35.6436,35.5994,35.6259,34274.0
2021-06-30 11:50:00,40.32,40.34,40.29,40.34,47608.0,35.6259,35.6436,35.5994,35.6436,47608.0
2021-06-30 12:00:00,40.34,40.37,40.29,40.3,117416.0,35.6436,35.6701,35.5994,35.6082,117416.0
2021-06-30 12:10:00,40.3,40.45,40.26,40.36,86341.0,35.6082,35.7408,35.5729,35.6613,86341.0
2021-06-30 12:20:00,40.35,40.42,40.35,40.39,28342.0,35.6524,35.7143,35.6524,35.6878,28342.0
2021-06-30 12:30:00,40.39,40.4,40.31,40.33,21628.0,35.6878,35.6966,35.6171,35.6348,21628.0
2021-06-30 12:40:00,40.34,40.35,40.3,40.34,26390.0,35.6436,35.6524,35.6082,35.6436,26390.0
2021-06-30 12:50:00,40.34,40.55,40.32,40.47,60691.0,35.6436,35.8291,35.6259,35.7585,60691.0
2021-06-30 13:00:00,40.47,40.49,40.4,40.47,38614.0,35.7585,35.7761,35.6966,35.7585,38614.0
2021-06-30 13:10:00,40.47,40.5,40.43,40.45,49511.0,35.7585,35.785,35.7231,35.7408,49511.0
2021-06-30 13:20:00,40.44,40.5,40.44,40.47,35603.0,35.7319,35.785,35.7319,35.7585,35603.0
2021-06-30 13:30:00,40.47,40.49,40.44,40.46,34928.0,35.7585,35.7761,35.7319,35.7496,34928.0
2021-06-30 13:40:00,40.45,40.49,40.44,40.45,180820.0,35.7408,35.7761,35.7319,35.7408,180820.0
2021-06-30 13:50:00,40.45,40.45,40.34,40.4,147486.0,35.7408,35.7408,35.6436,35.6966,147486.0
2021-06-30 14:00:00,40.41,40.41,40.38,40.4,54244.0,35.7054,35.7054,35.6789,35.6966,54244.0
2021-06-30 14:10:00,40.4,40.46,40.38,40.43,37903.0,35.6966,35.7496,35.6789,35.7231,37903.0
2021-06-30 14:20:00,40.43,40.43,40.38,40.4,35276.0,35.7231,35.7231,35.6789,35.6966,35276.0
2021-06-30 14:30:00,40.41,40.47,40.4,40.45,48676.0,35.7054,35.7585,35.6966,35.7408,48676.0
2021-06-30 14:40:00,40.46,40.58,40.44,40.56,52674.0,35.7496,35.8557,35.7319,35.838,52674.0
2021-06-30 14:50:00,40.57,40.58,40.49,40.51,42091.0,35.8468,35.8557,35.7761,35.7938,42091.0
2021-06-30 15:00:00,40.52,40.57,40.5,40.52,79395.0,35.8026,35.8468,35.785,35.8026,79395.0
2021-06-30 15:10:00,40.52,40.53,40.44,40.5,176698.0,35.8026,35.8115,35.7319,35.785,176698.0
2021-06-30 15:20:00,40.5,40.51,40.27,40.34,307699.0,35.785,35.7938,35.5817,35.6436,307699.0
2021-06-30 15:30:00,40.34,40.41,40.28,40.37,368274.0,35.6436,35.7054,35.5906,35.6701,368274.0
2021-06-30 15:40:00,40.36,40.37,40.29,40.34,334676.0,35.6613,35.6701,35.5994,35.6436,334676.0
2021-06-30 15:50:00,40.34,40.42,40.29,40.3,495009.0,35.6436,35.7143,35.5994,35.6082,495009.0
2021-07-01 09:30:00,40.09,40.29,39.73,39.95,222459.0,35.4227,35.5994,35.1046,35.299,222459.0
2021-07-01 09:40:00,39.96,40.04,39.9,39.94,91939.0,35.3078,35.3785,35.2548,35.2902,91939.0
2021-07-01 09:50:00,39.95,40.18,39.95,40.15,53560.0,35.299,35.5022,35.299,35.4757,53560.0
2021-07-01 10:00:00,40.14,40.19,40.02,40.14,73938.0,35.4669,35.5111,35.3608,35.4669,73938.0
2021-07-01 10:10:00,40.13,40.25,40.11,40.25,46205.0,35.458,35.5641,35.4404,35.5641,46205.0
2021-07-01 10:20:00,40.23,40.26,40.13,40.17,32732.0,35.5464,35.5729,35.458,35.4934,32732.0
2021-07-01 10:30:00,40.18,40.23,40.1,40.15,114832.0,35.5022,35.5464,35.4315,35.4757,114832.0
2021-07-01 10:40:00,40.15,40.2,40.14,40.17,30875.0,35.4757,35.5199,35.4669,35.4934,30875.0
2021-07-01 10:50:00,40.17,40.2,40.12,40.17,36065.0,35.4934,35.5199,35.4492,35.4934,36065.0
2021-07-01 11:00:00,40.18,40.22,40.16,40.16,35059.0,35.5022,35.5376,35.4845,35.4845,35059.0
2021-07-01 11:10:00,40.16,40.3,40.16,40.19,36574.0,35.4845,35.6082,35.4845,35.5111,36574.0
2021-07-01 11:20:00,40.17,40.24,40.15,40.23,46868.0,35.4934,35.5552,35.4757,35.5464,46868.0
2021-07-01 11:30:00,40.23,40.32,40.19,40.32,34614.0,35.5464,35.6259,35.5111,35.6259,34614.0
2021-07-01 11:40:00,40.3,40.31,40.25,40.3,17435.0,35.6082,35.6171,35.5641,35.6082,17435.0
2021-07-01 11:50:00,40.31,40.32,40.25,40.29,42972.0,35.6171,35.6259,35.5641,35.5994,42972.0
2021-07-01 12:00:00,40.29,40.3,40.25,40.29,27996.0,35.5994,35.6082,35.5641,35.5994,27996.0
2021-07-01 12:10:00,40.28,40.29,40.18,40.2,50868.0,35.5906,35.5994,35.5022,35.5199,50868.0
2021-07-01 12:20:00,40.2,40.26,40.19,40.26,40340.0,35.5199,35.5729,35.5111,35.5729,40340.0
2021-07-01 12:30:00,40.25,40.29,40.24,40.26,20950.0,35.5641,35.5994,35.5552,35.5729,20950.0
2021-07-01 12:40:00,40.25,40.33,40.24,40.33,23225.0,35.5641,35.6348,35.5552,35.6348,23225.0
2021-07-01 12:50:00,40.33,40.35,40.26,40.29,26566.0,35.6348,35.6524,35.5729,35.5994,26566.0
2021-07-01 13:00:00,40.29,40.45,40.27,40.37,98371.0,35.5994,35.7408,35.5817,35.6701,98371.0
2021-07-01 13:10:00,40.36,40.41,40.33,40.36,21573.0,35.6613,35.7054,35.6348,35.6613,21573.0
2021-07-01 13:20:00,40.36,40.37,40.32,40.36,74233.0,35.6613,35.6701,35.6259,35.6613,74233.0
2021-07-01 13:30:00,40.36,40.41,40.34,40.4,28748.0,35.6613,35.7054,35.6436,35.6966,28748.0
2021-07-01 13:40:00,40.41,40.46,40.37,40.38,24544.0,35.7054,35.7496,35.6701,35.6789,24544.0
2021-07-01 13:50:00,40.37,40.42,40.37,40.39,18968.0,35.6701,35.7143,35.6701,35.6878,18968.0
2021-07-01 14:00:00,40.4,40.41,40.35,40.36,24846.0,35.6966,35.7054,35.6524,35.6613,24846.0
2021-07-01 14:10:00,40.35,40.43,40.34,40.42,54678.0,35.6524,35.7231,35.6436,35.7143,54678.0
2021-07-01 14:20:00,40.42,40.52,40.37,40.52,197677.0,35.7143,35.8026,35.6701,35.8026,197677.0
2021-07-01 14:30:00,40.52,40.7,40.5,40.68,50669.0,35.8026,35.9617,35.785,35.944,50669.0
2021-07-01 14:40:00,40.68,40.69,40.55,40.57,31597.0,35.944,35.9528,35.8291,35.8468,31597.0
2021-07-01 14:50:00,40.56,40.57,40.48,40.5,33442.0,35.838,35.8468,35.7673,35.785,33442.0
2021-07-01 15:00:00,40.5,40.63,40.48,40.63,61938.0,35.785,35.8998,35.7673,35.8998,61938.0
2021-07-01 15:10:00,40.62,40.68,40.61,40.68,33575.0,35.891,35.944,35.8822,35.944,33575.0
2021-07-01 15:20:00,40.68,40.76,40.66,40.76,56547.0,35.944,36.0147,35.9263,36.0147,56547.0
2021-07-01 15:30:00,40.77,40.78,40.7,40.73,75696.0,36.0235,36.0324,35.9617,35.9882,75696.0
2021-07-01 15:40:00,40.72,40.72,40.61,40.65,96166.0,35.9794,35.9794,35.8822,35.9175,96166.0
2021-07-01 15:50:00,40.64,40.65,40.51,40.52,266988.0,35.9087,35.9175,35.7938,35.8026,266988.0
2021-07-02 09:30:00,40.79,40.79,40.41,40.7,63623.0,36.0412,36.0412,35.7054,35.9617,63623.0
2021-07-02 09:40:00,40.7,40.85,40.59,40.78,60790.0,35.9617,36.0942,35.8645,36.0324,60790.0
2021-07-02 09:50:00,40.78,40.93,40.78,40.85,116701.0,36.0324,36.1649,36.0324,36.0942,116701.0
2021-07-02 10:00:00,40.85,41.0,40.8,40.9,53129.0,36.0942,36.2268,36.05,36.1384,53129.0
2021-07-02 10:10:00,40.9,41.07,40.87,41.07,96138.0,36.1384,36.2886,36.1119,36.2886,96138.0
2021-07-02 10:20:00,41.07,41.2,41.03,41.11,74552.0,36.2886,36.4035,36.2533,36.3239,74552.0
2021-07-02 10:30:00,41.13,41.27,41.05,41.26,41403.0,36.3416,36.4653,36.2709,36.4565,41403.0
2021-07-02 10:40:00,41.26,41.37,41.22,41.37,46589.0,36.4565,36.5537,36.4211,36.5537,46589.0
2021-07-02 10:50:00,41.37,41.5,41.34,41.37,95101.0,36.5537,36.6685,36.5272,36.5537,95101.0
2021-07-02 11:00:00,41.37,41.47,41.37,41.44,33713.0,36.5537,36.642,36.5537,36.6155,33713.0
2021-07-02 11:10:00,41.44,41.46,41.39,41.4,24934.0,36.6155,36.6332,36.5713,36.5802,24934.0
2021-07-02 11:20:00,41.4,41.53,41.4,41.52,28482.0,36.5802,36.6951,36.5802,36.6862,28482.0
2021-07-02 11:30:00,41.51,41.66,41.5,41.62,103189.0,36.6774,36.8099,36.6685,36.7746,103189.0
2021-07-02 11:40:00,41.64,41.7,41.62,41.7,29373.0,36.7922,36.8453,36.7746,36.8453,29373.0
2021-07-02 11:50:00,41.71,41.83,41.69,41.83,37574.0,36.8541,36.9601,36.8364,36.9601,37574.0
2021-07-02 12:00:00,41.83,41.92,41.81,41.89,61237.0,36.9601,37.0396,36.9425,37.0131,61237.0
2021-07-02 12:10:00,41.9,41.95,41.82,41.94,56937.0,37.022,37.0662,36.9513,37.0573,56937.0
2021-07-02 12:20:00,41.93,42.07,41.91,42.04,73013.0,37.0485,37.1722,37.0308,37.1457,73013.0
2021-07-02 12:30:00,42.04,42.11,41.98,42.08,73320.0,37.1457,37.2075,37.0927,37.181,73320.0
2021-07-02 12:40:00,42.07,42.08,41.85,41.87,83584.0,37.1722,37.181,36.9778,36.9955,83584.0
2021-07-02 12:50:00,41.87,42.07,41.86,41.91,77422.0,36.9955,37.1722,36.9866,37.0308,77422.0
2021-07-02 13:00:00,41.92,41.97,41.8,41.84,64208.0,37.0396,37.0838,36.9336,36.969,64208.0
2021-07-02 13:10:00,41.84,41.84,41.61,41.62,31350.0,36.969,36.969,36.7657,36.7746,31350.0
2021-07-02 13:20:00,41.63,41.79,41.63,41.79,24965.0,36.7834,36.9248,36.7834,36.9248,24965.0
2021-07-02 13:30:00,41.79,41.79,41.69,41.7,18969.0,36.9248,36.9248,36.8364,36.8453,18969.0
2021-07-02 13:40:00,41.69,41.71,41.66,41.67,27367.0,36.8364,36.8541,36.8099,36.8188,27367.0
2021-07-02 13:50:00,41.66,41.74,41.63,41.73,25541.0,36.8099,36.8806,36.7834,36.8718,25541.0
2021-07-02 14:00:00,41.73,41.73,41.57,41.6,38856.0,36.8718,36.8718,36.7304,36.7569,38856.0
2021-07-02 14:10:00,41.6,41.65,41.54,41.62,28497.0,36.7569,36.8011,36.7039,36.7746,28497.0
2021-07-02 14:20:00,41.61,41.62,41.57,41.6,31700.0,36.7657,36.7746,36.7304,36.7569,31700.0
2021-07-02 14:30:00,41.6,41.6,41.47,41.5,23692.0,36.7569,36.7569,36.642,36.6685,23692.0
2021-07-02 14:40:00,41.49,41.51,41.42,41.43,28950.0,36.6597,36.6774,36.5979,36.6067,28950.0
2021-07-02 14:50:00,41.44,41.45,41.37,41.4,61793.0,36.6155,36.6244,36.5537,36.5802,61793.0
2021-07-02 15:00:00,41.4,41.52,41.37,41.49,84407.0,36.5802,36.6862,36.5537,36.6597,84407.0
2021-07-02 15:10:00,41.5,41.51,41.33,41.41,129094.0,36.6685,36.6774,36.5183,36.589,129094.0
2021-07-02 15:20:00,41.41,41.42,41.29,41.38,44125.0,36.589,36.5979,36.483,36.5625,44125.0
2021-07-02 15:30:00,41.37,41.47,41.33,41.47,50826.0,36.5537,36.642,36.5183,36.642,50826.0
2021-07-02 15:40:00,41.47,41.48,41.43,41.44,61874.0,36.642,36.6509,36.6067,36.6155,61874.0
2021-07-02 15:50:00,41.45,41.45,41.34,41.42,215359.0,36.6244,36.6244,36.5272,36.5979,215359.0
2021-07-06 09:30:00,41.09,41.2,40.88,40.91,123719.0,36.3063,36.4035,36.1207,36.1472,123719.0
2021-07-06 09:40:00,40.92,41.08,40.87,41.05,48257.0,36.1561,36.2974,36.1119,36.2709,48257.0
2021-07-06 09:50:00,41.02,41.11,40.87,41.06,48885.0,36.2444,36.3239,36.1119,36.2798,48885.0
2021-07-06 10:00:00,41.06,41.07,40.95,40.97,97235.0,36.2798,36.2886,36.1826,36.2002,97235.0
2021-07-06 10:10:00,40.96,40.96,40.61,40.61,51057.0,36.1914,36.1914,35.8822,35.8822,51057.0
2021-07-06 10:20:00,40.61,40.62,40.43,40.53,68088.0,35.8822,35.891,35.7231,35.8115,68088.0
2021-07-06 10:30:00,40.52,40.52,40.3,40.34,71649.0,35.8026,35.8026,35.6082,35.6436,71649.0
2021-07-06 10:40:00,40.34,40.42,40.28,40.42,60971.0,35.6436,35.7143,35.5906,35.7143,60971.0
2021-07-06 10:50:00,40.42,40.46,40.31,40.38,31059.0,35.7143,35.7496,35.6171,35.6789,31059.0
2021-07-06 11:00:00,40.38,40.4,40.29,40.32,40189.0,35.6789,35.6966,35.5994,35.6259,40189.0
2021-07-06 11:10:00,40.32,40.41,40.32,40.4,28680.0,35.6259,35.7054,35.6259,35.6966,28680.0
2021-07-06 11:20:00,40.41,40.57,40.39,40.57,56518.0,35.7054,35.8468,35.6878,35.8468,56518.0
2021-07-06 11:30:00,40.57,40.71,40.57,40.61,31111.0,35.8468,35.9705,35.8468,35.8822,31111.0
2021-07-06 11:40:00,40.61,40.66,40.5,40.52,30617.0,35.8822,35.9263,35.785,35.8026,30617.0
2021-07-06 11:50:00,40.52,40.52,40.43,40.49,39035.0,35.8026,35.8026,35.7231,35.7761,39035.0
2021-07-06 12:00:00,40.48,40.55,40.41,40.51,39627.0,35.7673,35.8291,35.7054,35.7938,39627.0
2021-07-06 12:10:00,40.51,40.69,40.51,40.68,33275.0,35.7938,35.9528,35.7938,35.944,33275.0
2021-07-06 12:20:00,40.67,40.72,40.59,40.63,55765.0,35.9352,35.9794,35.8645,35.8998,55765.0
2021-07-06 12:30:00,40.62,40.68,40.49,40.66,50047.0,35.891,35.944,35.7761,35.9263,50047.0
2021-07-06 12:40:00,40.66,40.68,40.53,40.58,29541.0,35.9263,35.944,35.8115,35.8557,29541.0
2021-07-06 12:50:00,40.59,40.67,40.58,40.67,55358.0,35.8645,35.9352,35.8557,35.9352,55358.0
2021-07-06 13:00:00,40.68,40.7,40.62,40.68,31905.0,35.944,35.9617,35.891,35.944,31905.0
2021-07-06 13:10:00,40.68,40.7,40.65,40.66,29460.0,35.944,35.9617,35.9175,35.9263,29460.0
2021-07-06 13:20:00,40.66,40.7,40.59,40.64,27493.0,35.9263,35.9617,35.8645,35.9087,27493.0
2021-07-06 13:30:00,40.65,40.81,40.64,40.8,29894.0,35.9175,36.0589,35.9087,36.05,29894.0
2021-07-06 13:40:00,40.8,40.83,40.75,40.76,30139.0,36.05,36.0765,36.0059,36.0147,30139.0
2021-07-06 13:50:00,40.77,40.84,40.76,40.8,27129.0,36.0235,36.0854,36.0147,36.05,27129.0
2021-07-06 14:00:00,40.8,40.84,40.75,40.83,30373.0,36.05,36.0854,36.0059,36.0765,30373.0
2021-07-06 14:10:00,40.83,40.89,40.82,40.84,26395.0,36.0765,36.1296,36.0677,36.0854,26395.0
2021-07-06 14:20:00,40.84,40.88,40.8,40.88,28394.0,36.0854,36.1207,36.05,36.1207,28394.0
2021-07-06 14:30:00,40.88,40.94,40.85,40.9,29563.0,36.1207,36.1737,36.0942,36.1384,29563.0
2021-07-06 14:40:00,40.89,40.93,40.88,40.9,26062.0,36.1296,36.1649,36.1207,36.1384,26062.0
2021-07-06 14:50:00,40.9,40.91,40.82,40.84,33091.0,36.1384,36.1472,36.0677,36.0854,33091.0
2021-07-06 15:00:00,40.84,40.96,40.83,40.95,43041.0,36.0854,36.1914,36.0765,36.1826,43041.0
2021-07-06 15:10:00,40.94,41.05,40.92,41.02,43003.0,36.1737,36.2709,36.1561,36.2444,43003.0
2021-07-06 15:20:00,41.02,41.06,40.97,41.01,61216.0,36.2444,36.2798,36.2002,36.2356,61216.0
2021-07-06 15:30:00,41.01,41.06,40.95,41.04,82428.0,36.2356,36.2798,36.1826,36.2621,82428.0
2021-07-06 15:40:00,41.04,41.09,41.0,41.06,86043.0,36.2621,36.3063,36.2268,36.2798,86043.0
2021-07-06 15:50:00,41.06,41.08,40.98,40.99,280865.0,36.2798,36.2974,36.2091,36.2179,280865.0
2021-07-07 09:30:00,41.14,41.35,40.87,41.31,53333.0,36.3505,36.536,36.1119,36.5007,53333.0
2021-07-07 09:40:00,41.29,41.35,41.17,41.23,25491.0,36.483,36.536,36.377,36.43,25491.0
2021-07-07 09:50:00,41.23,41.37,41.19,41.37,60064.0,36.43,36.5537,36.3946,36.5537,60064.0
2021-07-07 10:00:00,41.38,41.41,41.28,41.32,49573.0,36.5625,36.589,36.4742,36.5095,49573.0
2021-07-07 10:10:00,41.33,41.59,41.33,41.36,94700.0,36.5183,36.7481,36.5183,36.5448,94700.0
2021-07-07 10:20:00,41.36,41.37,41.15,41.23,60001.0,36.5448,36.5537,36.3593,36.43,60001.0
2021-07-07 10:30:00,41.23,41.26,41.1,41.18,33635.0,36.43,36.4565,36.3151,36.3858,33635.0
2021-07-07 10:40:00,41.18,41.58,41.18,41.54,83636.0,36.3858,36.7392,36.3858,36.7039,83636.0
2021-07-07 10:50:00,41.55,41.59,41.4,41.42,66288.0,36.7127,36.7481,36.5802,36.5979,66288.0
2021-07-07 11:00:00,41.41,41.49,41.32,41.39,41682.0,36.589,36.6597,36.5095,36.5713,41682.0
2021-07-07 11:10:00,41.4,41.46,41.34,41.37,20389.0,36.5802,36.6332,36.5272,36.5537,20389.0
2021-07-07 11:20:00,41.36,41.41,41.33,41.39,16936.0,36.5448,36.589,36.5183,36.5713,16936.0
2021-07-07 11:30:00,41.37,41.44,41.36,41.43,16486.0,36.5537,36.6155,36.5448,36.6067,16486.0
2021-07-07 11:40:00,41.43,41.44,41.31,41.36,23147.0,36.6067,36.6155,36.5007,36.5448,23147.0
2021-07-07 11:50:00,41.36,41.36,41.2,41.28,86623.0,36.5448,36.5448,36.4035,36.4742,86623.0
2021-07-07 12:00:00,41.29,41.34,41.29,41.34,59285.0,36.483,36.5272,36.483,36.5272,59285.0
2021-07-07 12:10:00,41.34,41.44,41.31,41.41,15790.0,36.5272,36.6155,36.5007,36.589,15790.0
2021-07-07 12:20:00,41.41,41.45,41.37,41.4,23192.0,36.589,36.6244,36.5537,36.5802,23192.0
2021-07-07 12:30:00,41.41,41.53,41.41,41.49,25764.0,36.589,36.6951,36.589,36.6597,25764.0
2021-07-07 12:40:00,41.49,41.53,41.46,41.51,21427.0,36.6597,36.6951,36.6332,36.6774,21427.0
2021-07-07 12:50:00,41.51,41.55,41.48,41.48,43984.0,36.6774,36.7127,36.6509,36.6509,43984.0
2021-07-07 13:00:00,41.48,41.49,41.38,41.39,23599.0,36.6509,36.6597,36.5625,36.5713,23599.0
2021-07-07 13:10:00,41.38,41.38,41.3,41.3,27005.0,36.5625,36.5625,36.4918,36.4918,27005.0
2021-07-07 13:20:00,41.3,41.34,41.3,41.31,25443.0,36.4918,36.5272,36.4918,36.5007,25443.0
2021-07-07 13:30:00,41.31,41.39,41.31,41.39,16563.0,36.5007,36.5713,36.5007,36.5713,16563.0
2021-07-07 13:40:00,41.39,41.51,41.38,41.51,18254.0,36.5713,36.6774,36.5625,36.6774,18254.0
2021-07-07 13:50:00,41.5,41.52,41.44,41.44,25358.0,36.6685,36.6862,36.6155,36.6155,25358.0
2021-07-07 14:00:00,41.44,41.49,41.41,41.45,78072.0,36.6155,36.6597,36.589,36.6244,78072.0
2021-07-07 14:10:00,41.44,41.55,41.4,41.52,35370.0,36.6155,36.7127,36.5802,36.6862,35370.0
2021-07-07 14:20:00,41.51,41.51,41.44,41.48,19007.0,36.6774,36.6774,36.6155,36.6509,19007.0
2021-07-07 14:30:00,41.48,41.48,41.32,41.33,21374.0,36.6509,36.6509,36.5095,36.5183,21374.0
2021-07-07 14:40:00,41.33,41.37,41.31,41.31,27392.0,36.5183,36.5537,36.5007,36.5007,27392.0
2021-07-07 14:50:00,41.3,41.37,41.3,41.37,37674.0,36.4918,36.5537,36.4918,36.5537,37674.0
2021-07-07 15:00:00,41.37,41.41,41.32,41.41,58641.0,36.5537,36.589,36.5095,36.589,58641.0
2021-07-07 15:10:00,41.4,41.42,41.36,41.39,50704.0,36.5802,36.5979,36.5448,36.5713,50704.0
2021-07-07 15:20:00,41.38,41.46,41.38,41.46,34185.0,36.5625,36.6332,36.5625,36.6332,34185.0
2021-07-07 15:30:00,41.45,41.49,41.39,41.4,84292.0,36.6244,36.6597,36.5713,36.5802,84292.0
2021-07-07 15:40:00,41.4,41.44,41.35,41.42,92364.0,36.5802,36.6155,36.536,36.5979,92364.0
2021-07-07 15:50:00,41.41,41.46,41.35,41.41,280966.0,36.589,36.6332,36.536,36.589,280966.0
2021-07-08 09:30:00,40.76,40.96,40.66,40.66,64149.0,36.0147,36.1914,35.9263,35.9263,64149.0
2021-07-08 09:40:00,40.67,40.67,40.38,40.47,65191.0,35.9352,35.9352,35.6789,35.7585,65191.0
2021-07-08 09:50:00,40.43,40.76,40.42,40.76,39646.0,35.7231,36.0147,35.7143,36.0147,39646.0
2021-07-08 10:00:00,40.77,40.79,40.56,40.57,29487.0,36.0235,36.0412,35.838,35.8468,29487.0
2021-07-08 10:10:00,40.56,40.62,40.41,40.44,32286.0,35.838,35.891,35.7054,35.7319,32286.0
2021-07-08 10:20:00,40.42,40.62,40.37,40.59,43357.0,35.7143,35.891,35.6701,35.8645,43357.0
2021-07-08 10:30:00,40.58,40.59,40.4,40.46,29285.0,35.8557,35.8645,35.6966,35.7496,29285.0
2021-07-08 10:40:00,40.47,40.62,40.46,40.6,26060.0,35.7585,35.891,35.7496,35.8733,26060.0
2021-07-08 10:50:00,40.6,40.78,40.6,40.78,43324.0,35.8733,36.0324,35.8733,36.0324,43324.0
2021-07-08 11:00:00,40.78,40.88,40.77,40.84,17228.0,36.0324,36.1207,36.0235,36.0854,17228.0
2021-07-08 11:10:00,40.84,40.86,40.69,40.77,22871.0,36.0854,36.1031,35.9528,36.0235,22871.0
2021-07-08 11:20:00,40.78,40.85,40.76,40.82,15130.0,36.0324,36.0942,36.0147,36.0677,15130.0
2021-07-08 11:30:00,40.81,40.86,40.7,40.85,27868.0,36.0589,36.1031,35.9617,36.0942,27868.0
2021-07-08 11:40:00,40.84,40.89,40.8,40.88,14507.0,36.0854,36.1296,36.05,36.1207,14507.0
2021-07-08 11:50:00,40.88,40.93,40.85,40.89,20131.0,36.1207,36.1649,36.0942,36.1296,20131.0
2021-07-08 12:00:00,40.87,40.9,40.8,40.84,14360.0,36.1119,36.1384,36.05,36.0854,14360.0
2021-07-08 12:10:00,40.84,40.86,40.81,40.83,17854.0,36.0854,36.1031,36.0589,36.0765,17854.0
2021-07-08 12:20:00,40.83,40.95,40.82,40.95,19029.0,36.0765,36.1826,36.0677,36.1826,19029.0
2021-07-08 12:30:00,40.96,41.04,40.94,41.04,36277.0,36.1914,36.2621,36.1737,36.2621,36277.0
2021-07-08 12:40:00,41.04,41.1,41.03,41.1,12044.0,36.2621,36.3151,36.2533,36.3151,12044.0
2021-07-08 12:50:00,41.09,41.16,41.09,41.14,14621.0,36.3063,36.3681,36.3063,36.3505,14621.0
2021-07-08 13:00:00,41.14,41.14,41.06,41.1,13048.0,36.3505,36.3505,36.2798,36.3151,13048.0
2021-07-08 13:10:00,41.1,41.17,41.06,41.17,24778.0,36.3151,36.377,36.2798,36.377,24778.0
2021-07-08 13:20:00,41.17,41.22,41.1,41.22,14274.0,36.377,36.4211,36.3151,36.4211,14274.0
2021-07-08 13:30:00,41.22,41.23,41.13,41.19,12183.0,36.4211,36.43,36.3416,36.3946,12183.0
2021-07-08 13:40:00,41.19,41.23,41.16,41.16,14941.0,36.3946,36.43,36.3681,36.3681,14941.0
2021-07-08 13:50:00,41.17,41.2,41.14,41.16,14804.0,36.377,36.4035,36.3505,36.3681,14804.0
2021-07-08 14:00:00,41.15,41.23,41.14,41.16,14681.0,36.3593,36.43,36.3505,36.3681,14681.0
2021-07-08 14:10:00,41.16,41.24,41.07,41.08,37046.0,36.3681,36.4388,36.2886,36.2974,37046.0
2021-07-08 14:20:00,41.08,41.17,41.08,41.14,39445.0,36.2974,36.377,36.2974,36.3505,39445.0
2021-07-08 14:30:00,41.15,41.18,41.12,41.15,31690.0,36.3593,36.3858,36.3328,36.3593,31690.0
2021-07-08 14:40:00,41.14,41.16,41.1,41.11,32802.0,36.3505,36.3681,36.3151,36.3239,32802.0
2021-07-08 14:50:00,41.11,41.16,41.09,41.1,49473.0,36.3239,36.3681,36.3063,36.3151,49473.0
2021-07-08 15:00:00,41.1,41.14,41.07,41.09,37019.0,36.3151,36.3505,36.2886,36.3063,37019.0
2021-07-08 15:10:00,41.09,41.09,41.0,41.02,66614.0,36.3063,36.3063,36.2268,36.2444,66614.0
2021-07-08 15:20:00,41.03,41.12,41.02,41.11,71412.0,36.2533,36.3328,36.2444,36.3239,71412.0
2021-07-08 15:30:00,41.11,41.12,41.07,41.12,82487.0,36.3239,36.3328,36.2886,36.3328,82487.0
2021-07-08 15:40:00,41.12,41.13,41.08,41.11,79738.0,36.3328,36.3416,36.2974,36.3239,79738.0
2021-07-08 15:50:00,41.11,41.25,41.08,41.11,331310.0,36.3239,36.4476,36.2974,36.3239,331310.0
2021-07-09 09:30:00,41.5,41.67,41.31,41.57,45211.0,36.6685,36.8188,36.5007,36.7304,45211.0
2021-07-09 09:40:00,41.54,41.65,41.5,41.54,43278.0,36.7039,36.8011,36.6685,36.7039,43278.0
2021-07-09 09:50:00,41.54,41.83,41.48,41.81,71342.0,36.7039,36.9601,36.6509,36.9425,71342.0
2021-07-09 10:00:00,41.81,41.94,41.74,41.91,32765.0,36.9425,37.0573,36.8806,37.0308,32765.0
2021-07-09 10:10:00,41.91,42.01,41.8,41.95,67875.0,37.0308,37.1192,36.9336,37.0662,67875.0
2021-07-09 10:20:00,41.93,42.07,41.82,41.89,135178.0,37.0485,37.1722,36.9513,37.0131,135178.0
2021-07-09 10:30:00,41.89,41.93,41.73,41.73,187622.0,37.0131,37.0485,36.8718,36.8718,187622.0
2021-07-09 10:40:00,41.7,41.9,41.7,41.89,64408.0,36.8453,37.022,36.8453,37.0131,64408.0
2021-07-09 10:50:00,41.89,41.9,41.84,41.86,63301.0,37.0131,37.022,36.969,36.9866,63301.0
2021-07-09 11:00:00,41.85,41.85,41.71,41.83,52836.0,36.9778,36.9778,36.8541,36.9601,52836.0
2021-07-09 11:10:00,41.81,41.83,41.69,41.72,37483.0,36.9425,36.9601,36.8364,36.8629,37483.0
2021-07-09 11:20:00,41.72,41.81,41.72,41.79,31515.0,36.8629,36.9425,36.8629,36.9248,31515.0
2021-07-09 11:30:00,41.79,41.9,41.78,41.87,26304.0,36.9248,37.022,36.9159,36.9955,26304.0
2021-07-09 11:40:00,41.88,41.95,41.82,41.85,43249.0,37.0043,37.0662,36.9513,36.9778,43249.0
2021-07-09 11:50:00,41.85,41.9,41.79,41.82,28981.0,36.9778,37.022,36.9248,36.9513,28981.0
2021-07-09 12:00:00,41.81,41.86,41.79,41.8,19225.0,36.9425,36.9866,36.9248,36.9336,19225.0
2021-07-09 12:10:00,41.78,41.86,41.77,41.81,30248.0,36.9159,36.9866,36.9071,36.9425,30248.0
2021-07-09 12:20:00,41.8,41.85,41.77,41.84,34318.0,36.9336,36.9778,36.9071,36.969,34318.0
2021-07-09 12:30:00,41.84,41.89,41.74,41.89,49701.0,36.969,37.0131,36.8806,37.0131,49701.0
2021-07-09 12:40:00,41.87,41.9,41.81,41.86,86891.0,36.9955,37.022,36.9425,36.9866,86891.0
2021-07-09 12:50:00,41.86,41.91,41.86,41.88,19788.0,36.9866,37.0308,36.9866,37.0043,19788.0
2021-07-09 13:00:00,41.88,41.9,41.71,41.86,83401.0,37.0043,37.022,36.8541,36.9866,83401.0
2021-07-09 13:10:00,41.86,41.9,41.85,41.86,24252.0,36.9866,37.022,36.9778,36.9866,24252.0
2021-07-09 13:20:00,41.87,41.89,41.86,41.87,20823.0,36.9955,37.0131,36.9866,36.9955,20823.0
2021-07-09 13:30:00,41.87,41.92,41.86,41.91,27707.0,36.9955,37.0396,36.9866,37.0308,27707.0
2021-07-09 13:40:00,41.9,41.94,41.88,41.94,18011.0,37.022,37.0573,37.0043,37.0573,18011.0
2021-07-09 13:50:00,41.94,42.0,41.91,41.95,33754.0,37.0573,37.1103,37.0308,37.0662,33754.0
2021-07-09 14:00:00,41.95,42.02,41.92,41.93,23736.0,37.0662,37.128,37.0396,37.0485,23736.0
2021-07-09 14:10:00,41.94,41.94,41.86,41.89,26994.0,37.0573,37.0573,36.9866,37.0131,26994.0
2021-07-09 14:20:00,41.87,41.91,41.86,41.89,21045.0,36.9955,37.0308,36.9866,37.0131,21045.0
2021-07-09 14:30:00,41.89,41.94,41.88,41.92,58095.0,37.0131,37.0573,37.0043,37.0396,58095.0
2021-07-09 14:40:00,41.93,41.98,41.9,41.95,18135.0,37.0485,37.0927,37.022,37.0662,18135.0
2021-07-09 14:50:00,41.95,42.0,41.92,41.96,17724.0,37.0662,37.1103,37.0396,37.075,17724.0
2021-07-09 15:00:00,41.96,41.97,41.91,41.97,31339.0,37.075,37.0838,37.0308,37.0838,31339.0
2021-07-09 15:10:00,41.97,42.01,41.91,41.93,40421.0,37.0838,37.1192,37.0308,37.0485,40421.0
2021-07-09 15:20:00,41.93,41.97,41.9,41.93,41206.0,37.0485,37.0838,37.022,37.0485,41206.0
2021-07-09 15:30:00,41.93,41.97,41.9,41.94,86038.0,37.0485,37.0838,37.022,37.0573,86038.0
2021-07-09 15:40:00,41.94,42.0,41.93,41.99,86248.0,37.0573,37.1103,37.0485,37.1015,86248.0
2021-07-09 15:50:00,42.0,42.03,41.94,41.97,206033.0,37.1103,37.1368,37.0573,37.0838,206033.0
2021-07-12 09:30:00,41.93,42.08,41.61,41.67,59205.0,37.0485,37.181,36.7657,36.8188,59205.0
2021-07-12 09:40:00,41.68,41.74,41.43,41.48,29878.0,36.8276,36.8806,36.6067,36.6509,29878.0
2021-07-12 09:50:00,41.47,41.47,41.3,41.39,44844.0,36.642,36.642,36.4918,36.5713,44844.0
2021-07-12 10:00:00,41.4,41.41,41.21,41.3,48893.0,36.5802,36.589,36.4123,36.4918,48893.0
2021-07-12 10:10:00,41.3,41.39,41.18,41.25,110512.0,36.4918,36.5713,36.3858,36.4476,110512.0
2021-07-12 10:20:00,41.26,41.27,41.08,41.2,90936.0,36.4565,36.4653,36.2974,36.4035,90936.0
2021-07-12 10:30:00,41.2,41.22,41.12,41.18,57258.0,36.4035,36.4211,36.3328,36.3858,57258.0
2021-07-12 10:40:00,41.17,41.38,41.15,41.3,52962.0,36.377,36.5625,36.3593,36.4918,52962.0
2021-07-12 10:50:00,41.3,41.38,41.29,41.38,33258.0,36.4918,36.5625,36.483,36.5625,33258.0
2021-07-12 11:00:00,41.39,41.42,41.32,41.41,14969.0,36.5713,36.5979,36.5095,36.589,14969.0
2021-07-12 11:10:00,41.4,41.43,41.34,41.4,15288.0,36.5802,36.6067,36.5272,36.5802,15288.0
2021-07-12 11:20:00,41.39,41.41,41.29,41.31,32752.0,36.5713,36.589,36.483,36.5007,32752.0
2021-07-12 11:30:00,41.32,41.36,41.29,41.31,30833.0,36.5095,36.5448,36.483,36.5007,30833.0
2021-07-12 11:40:00,41.32,41.44,41.29,41.35,31325.0,36.5095,36.6155,36.483,36.536,31325.0
2021-07-12 11:50:00,41.35,41.37,41.29,41.33,23133.0,36.536,36.5537,36.483,36.5183,23133.0
2021-07-12 12:00:00,41.33,41.4,41.3,41.3,22525.0,36.5183,36.5802,36.4918,36.4918,22525.0
2021-07-12 12:10:00,41.31,41.37,41.3,41.34,15794.0,36.5007,36.5537,36.4918,36.5272,15794.0
2021-07-12 12:20:00,41.34,41.35,41.29,41.3,46947.0,36.5272,36.536,36.483,36.4918,46947.0
2021-07-12 12:30:00,41.3,41.42,41.29,41.41,27013.0,36.4918,36.5979,36.483,36.589,27013.0
2021-07-12 12:40:00,41.42,41.45,41.34,41.4,40086.0,36.5979,36.6244,36.5272,36.5802,40086.0
2021-07-12 12:50:00,41.4,41.42,41.31,41.35,19881.0,36.5802,36.5979,36.5007,36.536,19881.0
2021-07-12 13:00:00,41.34,41.36,41.29,41.32,22617.0,36.5272,36.5448,36.483,36.5095,22617.0
2021-07-12 13:10:00,41.32,41.33,41.18,41.18,60696.0,36.5095,36.5183,36.3858,36.3858,60696.0
2021-07-12 13:20:00,41.19,41.21,41.1,41.15,53308.0,36.3946,36.4123,36.3151,36.3593,53308.0
2021-07-12 13:30:00,41.15,41.31,41.14,41.2,29169.0,36.3593,36.5007,36.3505,36.4035,29169.0
2021-07-12 13:40:00,41.2,41.26,41.13,41.17,16577.0,36.4035,36.4565,36.3416,36.377,16577.0
2021-07-12 13:50:00,41.17,41.19,41.11,41.14,28982.0,36.377,36.3946,36.3239,36.3505,28982.0
2021-07-12 14:00:00,41.14,41.2,41.13,41.16,12641.0,36.3505,36.4035,36.3416,36.3681,12641.0
2021-07-12 14:10:00,41.16,41.22,41.16,41.16,14464.0,36.3681,36.4211,36.3681,36.3681,14464.0
2021-07-12 14:20:00,41.16,41.19,41.11,41.19,25797.0,36.3681,36.3946,36.3239,36.3946,25797.0
2021-07-12 14:30:00,41.19,41.24,41.18,41.19,18666.0,36.3946,36.4388,36.3858,36.3946,18666.0
2021-07-12 14:40:00,41.2,41.22,41.18,41.2,24854.0,36.4035,36.4211,36.3858,36.4035,24854.0
2021-07-12 14:50:00,41.2,41.25,41.2,41.21,34421.0,36.4035,36.4476,36.4035,36.4123,34421.0
2021-07-12 15:00:00,41.21,41.23,41.14,41.2,21433.0,36.4123,36.43,36.3505,36.4035,21433.0
2021-07-12 15:10:00,41.21,41.21,41.11,41.16,45523.0,36.4123,36.4123,36.3239,36.3681,45523.0
2021-07-12 15:20:00,41.16,41.35,41.15,41.35,38267.0,36.3681,36.536,36.3593,36.536,38267.0
2021-07-12 15:30:00,41.35,41.37,41.2,41.21,100275.0,36.536,36.5537,36.4035,36.4123,100275.0
2021-07-12 15:40:00,41.21,41.26,41.11,41.17,135824.0,36.4123,36.4565,36.3239,36.377,135824.0
2021-07-12 15:50:00,41.18,41.3,41.17,41.3,453733.0,36.3858,36.4918,36.377,36.4918,453733.0
2021-07-13 09:30:00,41.33,41.33,40.92,40.98,106998.0,36.5183,36.5183,36.1561,36.2091,106998.0
2021-07-13 09:40:00,41.01,41.17,40.98,41.07,79086.0,36.2356,36.377,36.2091,36.2886,79086.0
2021-07-13 09:50:00,41.08,41.21,40.99,40.99,94870.0,36.2974,36.4123,36.2179,36.2179,94870.0
2021-07-13 10:00:00,41.01,41.16,40.95,41.16,25453.0,36.2356,36.3681,36.1826,36.3681,25453.0
2021-07-13 10:10:00,41.16,41.18,41.05,41.05,28904.0,36.3681,36.3858,36.2709,36.2709,28904.0
2021-07-13 10:20:00,41.04,41.2,41.01,41.09,54986.0,36.2621,36.4035,36.2356,36.3063,54986.0
2021-07-13 10:30:00,41.1,41.12,40.96,40.97,63550.0,36.3151,36.3328,36.1914,36.2002,63550.0
2021-07-13 10:40:00,40.97,40.97,40.86,40.89,76533.0,36.2002,36.2002,36.1031,36.1296,76533.0
2021-07-13 10:50:00,40.89,40.96,40.89,40.94,55810.0,36.1296,36.1914,36.1296,36.1737,55810.0
2021-07-13 11:00:00,40.94,40.96,40.89,40.94,51088.0,36.1737,36.1914,36.1296,36.1737,51088.0
2021-07-13 11:10:00,40.94,40.99,40.86,40.99,29546.0,36.1737,36.2179,36.1031,36.2179,29546.0
2021-07-13 11:20:00,40.98,41.21,40.97,41.18,48087.0,36.2091,36.4123,36.2002,36.3858,48087.0
2021-07-13 11:30:00,41.17,41.29,41.12,41.23,37087.0,36.377,36.483,36.3328,36.43,37087.0
2021-07-13 11:40:00,41.23,41.24,41.17,41.17,27480.0,36.43,36.4388,36.377,36.377,27480.0
2021-07-13 11:50:00,41.17,41.23,41.16,41.2,14054.0,36.377,36.43,36.3681,36.4035,14054.0
2021-07-13 12:00:00,41.21,41.25,41.2,41.24,18790.0,36.4123,36.4476,36.4035,36.4388,18790.0
2021-07-13 12:10:00,41.26,41.28,41.23,41.23,11458.0,36.4565,36.4742,36.43,36.43,11458.0
2021-07-13 12:20:00,41.24,41.33,41.23,41.3,24256.0,36.4388,36.5183,36.43,36.4918,24256.0
2021-07-13 12:30:00,41.29,41.32,41.26,41.29,12213.0,36.483,36.5095,36.4565,36.483,12213.0
2021-07-13 12:40:00,41.29,41.3,41.21,41.22,12993.0,36.483,36.4918,36.4123,36.4211,12993.0
2021-07-13 12:50:00,41.22,41.27,41.21,41.22,18188.0,36.4211,36.4653,36.4123,36.4211,18188.0
2021-07-13 13:00:00,41.21,41.23,41.2,41.23,15737.0,36.4123,36.43,36.4035,36.43,15737.0
2021-07-13 13:10:00,41.22,41.23,41.18,41.2,99860.0,36.4211,36.43,36.3858,36.4035,99860.0
2021-07-13 13:20:00,41.21,41.29,41.2,41.21,24804.0,36.4123,36.483,36.4035,36.4123,24804.0
2021-07-13 13:30:00,41.2,41.24,41.2,41.23,25830.0,36.4035,36.4388,36.4035,36.43,25830.0
2021-07-13 13:40:00,41.23,41.25,41.2,41.2,48470.0,36.43,36.4476,36.4035,36.4035,48470.0
2021-07-13 13:50:00,41.21,41.22,41.13,41.2,34291.0,36.4123,36.4211,36.3416,36.4035,34291.0
2021-07-13 14:00:00,41.21,41.21,40.97,41.02,96960.0,36.4123,36.4123,36.2002,36.2444,96960.0
2021-07-13 14:10:00,41.01,41.02,40.82,40.84,23207.0,36.2356,36.2444,36.0677,36.0854,23207.0
2021-07-13 14:20:00,40.85,40.9,40.78,40.85,50103.0,36.0942,36.1384,36.0324,36.0942,50103.0
2021-07-13 14:30:00,40.84,40.95,40.81,40.9,52000.0,36.0854,36.1826,36.0589,36.1384,52000.0
2021-07-13 14:40:00,40.88,41.07,40.83,41.05,65373.0,36.1207,36.2886,36.0765,36.2709,65373.0
2021-07-13 14:50:00,41.05,41.09,40.97,41.08,61077.0,36.2709,36.3063,36.2002,36.2974,61077.0
2021-07-13 15:00:00,41.08,41.14,40.79,40.8,58719.0,36.2974,36.3505,36.0412,36.05,58719.0
2021-07-13 15:10:00,40.8,40.81,40.51,40.51,109087.0,36.05,36.0589,35.7938,35.7938,109087.0
2021-07-13 15:20:00,40.51,40.54,40.42,40.48,88512.0,35.7938,35.8203,35.7143,35.7673,88512.0
2021-07-13 15:30:00,40.5,40.61,40.47,40.61,93976.0,35.785,35.8822,35.7585,35.8822,93976.0
2021-07-13 15:40:00,40.62,40.62,40.53,40.54,87297.0,35.891,35.891,35.8115,35.8203,87297.0
2021-07-13 15:50:00,40.52,40.63,40.5,40.63,234376.0,35.8026,35.8998,35.785,35.8998,234376.0
2021-07-14 09:30:00,40.68,41.12,40.68,41.11,122679.0,35.944,36.3328,35.944,36.3239,122679.0
2021-07-14 09:40:00,41.14,41.21,41.02,41.17,33680.0,36.3505,36.4123,36.2444,36.377,33680.0
2021-07-14 09:50:00,41.17,41.17,40.93,40.93,36433.0,36.377,36.377,36.1649,36.1649,36433.0
2021-07-14 10:00:00,40.93,40.94,40.83,40.87,11837.0,36.1649,36.1737,36.0765,36.1119,11837.0
2021-07-14 10:10:00,40.83,40.91,40.75,40.83,21258.0,36.0765,36.1472,36.0059,36.0765,21258.0
2021-07-14 10:20:00,40.84,40.98,40.84,40.88,20751.0,36.0854,36.2091,36.0854,36.1207,20751.0
2021-07-14 10:30:00,40.86,40.86,40.71,40.73,20393.0,36.1031,36.1031,35.9705,35.9882,20393.0
2021-07-14 10:40:00,40.71,40.78,40.68,40.72,26267.0,35.9705,36.0324,35.944,35.9794,26267.0
2021-07-14 10:50:00,40.74,40.93,40.74,40.87,32581.0,35.997,36.1649,35.997,36.1119,32581.0
2021-07-14 11:00:00,40.86,40.86,40.67,40.67,21117.0,36.1031,36.1031,35.9352,35.9352,21117.0
2021-07-14 11:10:00,40.67,40.71,40.64,40.68,50134.0,35.9352,35.9705,35.9087,35.944,50134.0
2021-07-14 11:20:00,40.68,40.69,40.58,40.61,34736.0,35.944,35.9528,35.8557,35.8822,34736.0
2021-07-14 11:30:00,40.6,40.68,40.51,40.64,28895.0,35.8733,35.944,35.7938,35.9087,28895.0
2021-07-14 11:40:00,40.61,40.65,40.51,40.65,27300.0,35.8822,35.9175,35.7938,35.9175,27300.0
2021-07-14 11:50:00,40.64,40.64,40.56,40.62,11493.0,35.9087,35.9087,35.838,35.891,11493.0
2021-07-14 12:00:00,40.62,40.69,40.62,40.63,12268.0,35.891,35.9528,35.891,35.8998,12268.0
2021-07-14 12:10:00,40.61,40.63,40.53,40.56,8528.0,35.8822,35.8998,35.8115,35.838,8528.0
2021-07-14 12:20:00,40.58,40.64,40.57,40.62,25032.0,35.8557,35.9087,35.8468,35.891,25032.0
2021-07-14 12:30:00,40.62,40.62,40.5,40.53,10846.0,35.891,35.891,35.785,35.8115,10846.0
2021-07-14 12:40:00,40.53,40.54,40.48,40.51,23711.0,35.8115,35.8203,35.7673,35.7938,23711.0
2021-07-14 12:50:00,40.51,40.58,40.46,40.58,40652.0,35.7938,35.8557,35.7496,35.8557,40652.0
2021-07-14 13:00:00,40.6,40.62,40.57,40.61,10419.0,35.8733,35.891,35.8468,35.8822,10419.0
2021-07-14 13:10:00,40.62,40.69,40.61,40.65,10735.0,35.891,35.9528,35.8822,35.9175,10735.0
2021-07-14 13:20:00,40.64,40.7,40.62,40.69,19474.0,35.9087,35.9617,35.891,35.9528,19474.0
2021-07-14 13:30:00,40.68,40.7,40.66,40.66,19162.0,35.944,35.9617,35.9263,35.9263,19162.0
2021-07-14 13:40:00,40.66,40.67,40.62,40.65,10732.0,35.9263,35.9352,35.891,35.9175,10732.0
2021-07-14 13:50:00,40.65,40.7,40.64,40.7,10379.0,35.9175,35.9617,35.9087,35.9617,10379.0
2021-07-14 14:00:00,40.7,40.75,40.67,40.71,29281.0,35.9617,36.0059,35.9352,35.9705,29281.0
2021-07-14 14:10:00,40.71,40.76,40.71,40.74,10282.0,35.9705,36.0147,35.9705,35.997,10282.0
2021-07-14 14:20:00,40.75,40.76,40.69,40.7,16191.0,36.0059,36.0147,35.9528,35.9617,16191.0
2021-07-14 14:30:00,40.7,40.72,40.6,40.62,13986.0,35.9617,35.9794,35.8733,35.891,13986.0
2021-07-14 14:40:00,40.62,40.69,40.55,40.66,25333.0,35.891,35.9528,35.8291,35.9263,25333.0
2021-07-14 14:50:00,40.66,40.69,40.64,40.65,8799.0,35.9263,35.9528,35.9087,35.9175,8799.0
2021-07-14 15:00:00,40.65,40.68,40.64,40.66,14435.0,35.9175,35.944,35.9087,35.9263,14435.0
2021-07-14 15:10:00,40.66,40.66,40.59,40.6,16476.0,35.9263,35.9263,35.8645,35.8733,16476.0
2021-07-14 15:20:00,40.6,40.63,40.56,40.57,15933.0,35.8733,35.8998,35.838,35.8468,15933.0
2021-07-14 15:30:00,40.58,40.66,40.56,40.61,21330.0,35.8557,35.9263,35.838,35.8822,21330.0
2021-07-14 15:40:00,40.61,40.67,40.55,40.66,40791.0,35.8822,35.9352,35.8291,35.9263,40791.0
2021-07-14 15:50:00,40.66,40.67,40.58,40.62,293865.0,35.9263,35.9352,35.8557,35.891,293865.0
2021-07-15 09:30:00,40.44,40.5,40.09,40.27,44963.0,35.7319,35.785,35.4227,35.5817,44963.0
2021-07-15 09:40:00,40.27,40.52,40.25,40.43,27247.0,35.5817,35.8026,35.5641,35.7231,27247.0
2021-07-15 09:50:00,40.44,40.47,40.35,40.44,19135.0,35.7319,35.7585,35.6524,35.7319,19135.0
2021-07-15 10:00:00,40.45,40.6,40.45,40.56,17965.0,35.7408,35.8733,35.7408,35.838,17965.0
2021-07-15 10:10:00,40.54,40.59,40.48,40.48,23756.0,35.8203,35.8645,35.7673,35.7673,23756.0
2021-07-15 10:20:00,40.47,40.47,40.29,40.29,37882.0,35.7585,35.7585,35.5994,35.5994,37882.0
2021-07-15 10:30:00,40.31,40.39,40.28,40.3,18123.0,35.6171,35.6878,35.5906,35.6082,18123.0
2021-07-15 10:40:00,40.3,40.32,40.09,40.13,24769.0,35.6082,35.6259,35.4227,35.458,24769.0
2021-07-15 10:50:00,40.14,40.22,40.11,40.16,28435.0,35.4669,35.5376,35.4404,35.4845,28435.0
2021-07-15 11:00:00,40.2,40.23,40.1,40.13,28008.0,35.5199,35.5464,35.4315,35.458,28008.0
2021-07-15 11:10:00,40.14,40.14,40.07,40.07,22818.0,35.4669,35.4669,35.405,35.405,22818.0
2021-07-15 11:20:00,40.07,40.15,40.04,40.13,39575.0,35.405,35.4757,35.3785,35.458,39575.0
2021-07-15 11:30:00,40.15,40.27,40.15,40.27,11233.0,35.4757,35.5817,35.4757,35.5817,11233.0
2021-07-15 11:40:00,40.26,40.26,40.17,40.21,18042.0,35.5729,35.5729,35.4934,35.5287,18042.0
2021-07-15 11:50:00,40.21,40.23,40.15,40.19,12566.0,35.5287,35.5464,35.4757,35.5111,12566.0
2021-07-15 12:00:00,40.19,40.22,40.15,40.2,13593.0,35.5111,35.5376,35.4757,35.5199,13593.0
2021-07-15 12:10:00,40.19,40.27,40.14,40.14,21251.0,35.5111,35.5817,35.4669,35.4669,21251.0
2021-07-15 12:20:00,40.14,40.23,40.13,40.2,12478.0,35.4669,35.5464,35.458,35.5199,12478.0
2021-07-15 12:30:00,40.2,40.2,40.15,40.19,12294.0,35.5199,35.5199,35.4757,35.5111,12294.0
2021-07-15 12:40:00,40.2,40.24,40.17,40.23,13185.0,35.5199,35.5552,35.4934,35.5464,13185.0
2021-07-15 12:50:00,40.24,40.3,40.24,40.3,16700.0,35.5552,35.6082,35.5552,35.6082,16700.0
2021-07-15 13:00:00,40.3,40.35,40.26,40.28,13909.0,35.6082,35.6524,35.5729,35.5906,13909.0
2021-07-15 13:10:00,40.27,40.29,40.23,40.25,15917.0,35.5817,35.5994,35.5464,35.5641,15917.0
2021-07-15 13:20:00,40.25,40.36,40.24,40.36,23594.0,35.5641,35.6613,35.5552,35.6613,23594.0
2021-07-15 13:30:00,40.36,40.38,40.29,40.33,12962.0,35.6613,35.6789,35.5994,35.6348,12962.0
2021-07-15 13:40:00,40.34,40.39,40.31,40.39,14046.0,35.6436,35.6878,35.6171,35.6878,14046.0
2021-07-15 13:50:00,40.39,40.39,40.29,40.29,15314.0,35.6878,35.6878,35.5994,35.5994,15314.0
2021-07-15 14:00:00,40.3,40.35,40.29,40.32,14883.0,35.6082,35.6524,35.5994,35.6259,14883.0
2021-07-15 14:10:00,40.32,40.46,40.32,40.43,12140.0,35.6259,35.7496,35.6259,35.7231,12140.0
2021-07-15 14:20:00,40.42,40.49,40.39,40.47,26862.0,35.7143,35.7761,35.6878,35.7585,26862.0
2021-07-15 14:30:00,40.45,40.46,40.34,40.34,13463.0,35.7408,35.7496,35.6436,35.6436,13463.0
2021-07-15 14:40:00,40.34,40.44,40.34,40.43,19710.0,35.6436,35.7319,35.6436,35.7231,19710.0
2021-07-15 14:50:00,40.43,40.43,40.37,40.4,19147.0,35.7231,35.7231,35.6701,35.6966,19147.0
2021-07-15 15:00:00,40.41,40.41,40.29,40.34,99959.0,35.7054,35.7054,35.5994,35.6436,99959.0
2021-07-15 15:10:00,40.32,40.32,40.22,40.27,38720.0,35.6259,35.6259,35.5376,35.5817,38720.0
2021-07-15 15:20:00,40.27,40.31,40.27,40.28,22074.0,35.5817,35.6171,35.5817,35.5906,22074.0
2021-07-15 15:30:00,40.28,40.31,40.2,40.21,50780.0,35.5906,35.6171,35.5199,35.5287,50780.0
2021-07-15 15:40:00,40.21,40.27,40.18,40.2,91090.0,35.5287,35.5817,35.5022,35.5199,91090.0
2021-07-15 15:50:00,40.18,40.3,40.17,40.23,211055.0,35.5022,35.6082,35.4934,35.5464,211055.0
2021-07-16 09:30:00,40.39,40.43,40.22,40.28,44654.0,35.6878,35.7231,35.5376,35.5906,44654.0
2021-07-16 09:40:00,40.3,40.63,40.26,40.26,129567.0,35.6082,35.8998,35.5729,35.5729,129567.0
2021-07-16 09:50:00,40.27,40.33,40.21,40.26,12542.0,35.5817,35.6348,35.5287,35.5729,12542.0
2021-07-16 10:00:00,40.25,40.47,40.25,40.42,12756.0,35.5641,35.7585,35.5641,35.7143,12756.0
2021-07-16 10:10:00,40.42,40.48,40.23,40.26,17308.0,35.7143,35.7673,35.5464,35.5729,17308.0
2021-07-16 10:20:00,40.26,40.36,40.13,40.36,54951.0,35.5729,35.6613,35.458,35.6613,54951.0
2021-07-16 10:30:00,40.37,40.44,40.34,40.4,9821.0,35.6701,35.7319,35.6436,35.6966,9821.0
2021-07-16 10:40:00,40.39,40.5,40.36,40.5,19274.0,35.6878,35.785,35.6613,35.785,19274.0
2021-07-16 10:50:00,40.51,40.54,40.39,40.48,15109.0,35.7938,35.8203,35.6878,35.7673,15109.0
2021-07-16 11:00:00,40.49,40.7,40.49,40.66,27300.0,35.7761,35.9617,35.7761,35.9263,27300.0
2021-07-16 11:10:00,40.66,40.73,40.6,40.69,19417.0,35.9263,35.9882,35.8733,35.9528,19417.0
2021-07-16 11:20:00,40.69,40.79,40.66,40.75,32558.0,35.9528,36.0412,35.9263,36.0059,32558.0
2021-07-16 11:30:00,40.76,40.92,40.76,40.88,56982.0,36.0147,36.1561,36.0147,36.1207,56982.0
2021-07-16 11:40:00,40.88,40.91,40.83,40.91,13802.0,36.1207,36.1472,36.0765,36.1472,13802.0
2021-07-16 11:50:00,40.9,40.96,40.86,40.91,18893.0,36.1384,36.1914,36.1031,36.1472,18893.0
2021-07-16 12:00:00,40.91,40.94,40.85,40.85,22484.0,36.1472,36.1737,36.0942,36.0942,22484.0
2021-07-16 12:10:00,40.84,40.87,40.8,40.8,15038.0,36.0854,36.1119,36.05,36.05,15038.0
2021-07-16 12:20:00,40.8,40.85,40.77,40.82,11910.0,36.05,36.0942,36.0235,36.0677,11910.0
2021-07-16 12:30:00,40.81,40.85,40.75,40.77,16786.0,36.0589,36.0942,36.0059,36.0235,16786.0
2021-07-16 12:40:00,40.77,40.79,40.71,40.73,15492.0,36.0235,36.0412,35.9705,35.9882,15492.0
2021-07-16 12:50:00,40.71,40.77,40.71,40.76,15743.0,35.9705,36.0235,35.9705,36.0147,15743.0
2021-07-16 13:00:00,40.76,40.87,40.76,40.87,73116.0,36.0147,36.1119,36.0147,36.1119,73116.0
2021-07-16 13:10:00,40.86,40.86,40.8,40.82,8271.0,36.1031,36.1031,36.05,36.0677,8271.0
2021-07-16 13:20:00,40.81,40.82,40.75,40.75,13232.0,36.0589,36.0677,36.0059,36.0059,13232.0
2021-07-16 13:30:00,40.75,40.75,40.62,40.62,17149.0,36.0059,36.0059,35.891,35.891,17149.0
2021-07-16 13:40:00,40.62,40.62,40.52,40.57,13398.0,35.891,35.891,35.8026,35.8468,13398.0
2021-07-16 13:50:00,40.57,40.67,40.56,40.66,21134.0,35.8468,35.9352,35.838,35.9263,21134.0
2021-07-16 14:00:00,40.67,40.7,40.62,40.64,16929.0,35.9352,35.9617,35.891,35.9087,16929.0
2021-07-16 14:10:00,40.64,40.66,40.61,40.65,12114.0,35.9087,35.9263,35.8822,35.9175,12114.0
2021-07-16 14:20:00,40.65,40.73,40.58,40.58,30223.0,35.9175,35.9882,35.8557,35.8557,30223.0
2021-07-16 14:30:00,40.59,40.61,40.56,40.59,21440.0,35.8645,35.8822,35.838,35.8645,21440.0
2021-07-16 14:40:00,40.6,40.6,40.53,40.58,33339.0,35.8733,35.8733,35.8115,35.8557,33339.0
2021-07-16 14:50:00,40.57,40.67,40.55,40.67,20508.0,35.8468,35.9352,35.8291,35.9352,20508.0
2021-07-16 15:00:00,40.66,40.7,40.49,40.54,40563.0,35.9263,35.9617,35.7761,35.8203,40563.0
2021-07-16 15:10:00,40.52,40.57,40.51,40.55,21058.0,35.8026,35.8468,35.7938,35.8291,21058.0
2021-07-16 15:20:00,40.56,40.62,40.55,40.56,30728.0,35.838,35.891,35.8291,35.838,30728.0
2021-07-16 15:30:00,40.57,40.61,40.52,40.59,50218.0,35.8468,35.8822,35.8026,35.8645,50218.0
2021-07-16 15:40:00,40.6,40.65,40.44,40.46,76249.0,35.8733,35.9175,35.7319,35.7496,76249.0
2021-07-16 15:50:00,40.46,40.58,40.45,40.54,198772.0,35.7496,35.8557,35.7408,35.8203,198772.0
2021-07-19 09:30:00,40.0,40.02,39.79,39.9,85913.0,35.3432,35.3608,35.1576,35.2548,85913.0
2021-07-19 09:40:00,39.89,39.92,39.59,39.65,63593.0,35.246,35.2725,34.9809,35.0339,63593.0
2021-07-19 09:50:00,39.62,39.64,39.34,39.34,73576.0,35.0074,35.0251,34.76,34.76,73576.0
2021-07-19 10:00:00,39.36,39.36,39.1,39.14,67364.0,34.7777,34.7777,34.548,34.5833,67364.0
2021-07-19 10:10:00,39.13,39.16,38.67,38.71,122500.0,34.5745,34.601,34.168,34.2034,122500.0
2021-07-19 10:20:00,38.73,38.77,38.55,38.68,114876.0,34.221,34.2564,34.062,34.1768,114876.0
2021-07-19 10:30:00,38.68,38.69,38.56,38.68,53031.0,34.1768,34.1857,34.0708,34.1768,53031.0
2021-07-19 10:40:00,38.68,38.86,38.6,38.73,62019.0,34.1768,34.3359,34.1062,34.221,62019.0
2021-07-19 10:50:00,38.75,38.93,38.69,38.91,64418.0,34.2387,34.3977,34.1857,34.3801,64418.0
2021-07-19 11:00:00,38.91,39.08,38.84,39.03,57173.0,34.3801,34.5303,34.3182,34.4861,57173.0
2021-07-19 11:10:00,39.02,39.15,38.94,39.15,40163.0,34.4773,34.5921,34.4066,34.5921,40163.0
2021-07-19 11:20:00,39.16,39.16,39.0,39.09,58048.0,34.601,34.601,34.4596,34.5391,58048.0
2021-07-19 11:30:00,39.09,39.33,39.08,39.32,61581.0,34.5391,34.7512,34.5303,34.7423,61581.0
2021-07-19 11:40:00,39.32,39.46,39.3,39.33,103996.0,34.7423,34.866,34.7247,34.7512,103996.0
2021-07-19 11:50:00,39.33,39.38,39.21,39.3,32888.0,34.7512,34.7954,34.6451,34.7247,32888.0
2021-07-19 12:00:00,39.28,39.29,39.09,39.1,67975.0,34.707,34.7158,34.5391,34.548,67975.0
2021-07-19 12:10:00,39.11,39.13,38.98,38.98,28650.0,34.5568,34.5745,34.4419,34.4419,28650.0
2021-07-19 12:20:00,38.99,38.99,38.92,38.93,19605.0,34.4508,34.4508,34.3889,34.3977,19605.0
2021-07-19 12:30:00,38.91,38.91,38.68,38.72,37777.0,34.3801,34.3801,34.1768,34.2122,37777.0
2021-07-19 12:40:00,38.72,38.73,38.6,38.61,27262.0,34.2122,34.221,34.1062,34.115,27262.0
2021-07-19 12:50:00,38.61,38.62,38.55,38.6,32436.0,34.115,34.1238,34.062,34.1062,32436.0
2021-07-19 13:00:00,38.59,38.77,38.59,38.74,30840.0,34.0973,34.2564,34.0973,34.2299,30840.0
2021-07-19 13:10:00,38.73,38.75,38.66,38.73,22947.0,34.221,34.2387,34.1592,34.221,22947.0
2021-07-19 13:20:00,38.72,38.72,38.57,38.59,26962.0,34.2122,34.2122,34.0797,34.0973,26962.0
2021-07-19 13:30:00,38.58,38.62,38.48,38.6,31630.0,34.0885,34.1238,34.0001,34.1062,31630.0
2021-07-19 13:40:00,38.6,38.66,38.5,38.57,23303.0,34.1062,34.1592,34.0178,34.0797,23303.0
2021-07-19 13:50:00,38.57,38.78,38.57,38.77,25566.0,34.0797,34.2652,34.0797,34.2564,25566.0
2021-07-19 14:00:00,38.78,38.85,38.76,38.79,25768.0,34.2652,34.3271,34.2475,34.274,25768.0
2021-07-19 14:10:00,38.8,38.97,38.8,38.97,39853.0,34.2829,34.4331,34.2829,34.4331,39853.0
2021-07-19 14:20:00,38.99,39.0,38.87,38.98,60111.0,34.4508,34.4596,34.3447,34.4419,60111.0
2021-07-19 14:30:00,38.98,38.98,38.76,38.79,49017.0,34.4419,34.4419,34.2475,34.274,49017.0
2021-07-19 14:40:00,38.79,38.85,38.7,38.84,39416.0,34.274,34.3271,34.1945,34.3182,39416.0
2021-07-19 14:50:00,38.85,38.91,38.79,38.9,46889.0,34.3271,34.3801,34.274,34.3712,46889.0
2021-07-19 15:00:00,38.88,38.94,38.81,38.92,74867.0,34.3536,34.4066,34.2917,34.3889,74867.0
2021-07-19 15:10:00,38.92,38.95,38.73,38.74,61117.0,34.3889,34.4154,34.221,34.2299,61117.0
2021-07-19 15:20:00,38.74,38.82,38.72,38.8,47977.0,34.2299,34.3006,34.2122,34.2829,47977.0
2021-07-19 15:30:00,38.8,38.83,38.75,38.8,80896.0,34.2829,34.3094,34.2387,34.2829,80896.0
2021-07-19 15:40:00,38.8,38.89,38.78,38.87,101473.0,34.2829,34.3624,34.2652,34.3447,101473.0
2021-07-19 15:50:00,38.87,39.04,38.81,39.04,245356.0,34.3447,34.4949,34.2917,34.4949,245356.0
2021-07-20 09:30:00,39.02,39.29,38.93,39.27,46072.0,34.4773,34.7158,34.3977,34.6982,46072.0
2021-07-20 09:40:00,39.27,39.33,39.14,39.2,34909.0,34.6982,34.7512,34.5833,34.6363,34909.0
2021-07-20 09:50:00,39.22,39.54,39.21,39.48,53048.0,34.654,34.9367,34.6451,34.8837,53048.0
2021-07-20 10:00:00,39.5,39.65,39.47,39.48,36605.0,34.9014,35.0339,34.8749,34.8837,36605.0
2021-07-20 10:10:00,39.47,39.59,39.4,39.58,77870.0,34.8749,34.9809,34.813,34.9721,77870.0
2021-07-20 10:20:00,39.6,39.67,39.47,39.47,26622.0,34.9897,35.0516,34.8749,34.8749,26622.0
2021-07-20 10:30:00,39.48,39.52,39.24,39.33,42070.0,34.8837,34.9191,34.6717,34.7512,42070.0
2021-07-20 10:40:00,39.33,39.4,39.21,39.25,88009.0,34.7512,34.813,34.6451,34.6805,88009.0
2021-07-20 10:50:00,39.27,39.46,39.2,39.45,25642.0,34.6982,34.866,34.6363,34.8572,25642.0
2021-07-20 11:00:00,39.46,39.48,39.39,39.46,25944.0,34.866,34.8837,34.8042,34.866,25944.0
2021-07-20 11:10:00,39.45,39.46,39.17,39.31,92588.0,34.8572,34.866,34.6098,34.7335,92588.0
2021-07-20 11:20:00,39.32,39.47,39.22,39.23,49008.0,34.7423,34.8749,34.654,34.6628,49008.0
2021-07-20 11:30:00,39.24,39.36,39.2,39.33,20290.0,34.6717,34.7777,34.6363,34.7512,20290.0
2021-07-20 11:40:00,39.32,39.4,39.32,39.37,21639.0,34.7423,34.813,34.7423,34.7865,21639.0
2021-07-20 11:50:00,39.36,39.37,39.21,39.26,43724.0,34.7777,34.7865,34.6451,34.6893,43724.0
2021-07-20 12:00:00,39.26,39.37,39.25,39.3,34831.0,34.6893,34.7865,34.6805,34.7247,34831.0
2021-07-20 12:10:00,39.29,39.36,39.28,39.32,15228.0,34.7158,34.7777,34.707,34.7423,15228.0
2021-07-20 12:20:00,39.3,39.35,39.26,39.3,14270.0,34.7247,34.7688,34.6893,34.7247,14270.0
2021-07-20 12:30:00,39.29,39.36,39.2,39.2,29717.0,34.7158,34.7777,34.6363,34.6363,29717.0
2021-07-20 12:40:00,39.21,39.31,39.17,39.31,29863.0,34.6451,34.7335,34.6098,34.7335,29863.0
2021-07-20 12:50:00,39.3,39.37,39.25,39.32,20945.0,34.7247,34.7865,34.6805,34.7423,20945.0
2021-07-20 13:00:00,39.32,39.36,39.2,39.21,17506.0,34.7423,34.7777,34.6363,34.6451,17506.0
2021-07-20 13:10:00,39.21,39.29,39.21,39.25,17527.0,34.6451,34.7158,34.6451,34.6805,17527.0
2021-07-20 13:20:00,39.25,39.26,39.16,39.2,52822.0,34.6805,34.6893,34.601,34.6363,52822.0
2021-07-20 13:30:00,39.22,39.37,39.21,39.33,74824.0,34.654,34.7865,34.6451,34.7512,74824.0
2021-07-20 13:40:00,39.32,39.37,39.28,39.35,97386.0,34.7423,34.7865,34.707,34.7688,97386.0
2021-07-20 13:50:00,39.36,39.53,39.35,39.52,40748.0,34.7777,34.9279,34.7688,34.9191,40748.0
2021-07-20 14:00:00,39.52,39.54,39.45,39.46,24788.0,34.9191,34.9367,34.8572,34.866,24788.0
2021-07-20 14:10:00,39.45,39.45,39.36,39.36,15718.0,34.8572,34.8572,34.7777,34.7777,15718.0
2021-07-20 14:20:00,39.34,39.34,39.22,39.3,29240.0,34.76,34.76,34.654,34.7247,29240.0
2021-07-20 14:30:00,39.3,39.35,39.27,39.35,27572.0,34.7247,34.7688,34.6982,34.7688,27572.0
2021-07-20 14:40:00,39.34,39.41,39.27,39.31,30347.0,34.76,34.8219,34.6982,34.7335,30347.0
2021-07-20 14:50:00,39.3,39.32,39.21,39.25,24322.0,34.7247,34.7423,34.6451,34.6805,24322.0
2021-07-20 15:00:00,39.25,39.37,39.24,39.33,42784.0,34.6805,34.7865,34.6717,34.7512,42784.0
2021-07-20 15:10:00,39.33,39.34,39.27,39.3,37126.0,34.7512,34.76,34.6982,34.7247,37126.0
2021-07-20 15:20:00,39.3,39.39,39.28,39.38,59832.0,34.7247,34.8042,34.707,34.7954,59832.0
2021-07-20 15:30:00,39.37,39.44,39.31,39.39,67188.0,34.7865,34.8484,34.7335,34.8042,67188.0
2021-07-20 15:40:00,39.39,39.5,39.36,39.5,79667.0,34.8042,34.9014,34.7777,34.9014,79667.0
2021-07-20 15:50:00,39.5,39.52,39.4,39.45,203026.0,34.9014,34.9191,34.813,34.8572,203026.0
2021-07-21 09:30:00,39.74,40.01,39.71,39.74,56500.0,35.1134,35.352,35.0869,35.1134,56500.0
2021-07-21 09:40:00,39.73,39.94,39.73,39.92,26451.0,35.1046,35.2902,35.1046,35.2725,26451.0
2021-07-21 09:50:00,39.93,40.01,39.84,39.86,21108.0,35.2813,35.352,35.2018,35.2195,21108.0
2021-07-21 10:00:00,39.86,40.01,39.84,39.99,33181.0,35.2195,35.352,35.2018,35.3343,33181.0
2021-07-21 10:10:00,39.98,40.08,39.97,39.99,33753.0,35.3255,35.4139,35.3167,35.3343,33753.0
2021-07-21 10:20:00,40.01,40.18,40.0,40.12,38193.0,35.352,35.5022,35.3432,35.4492,38193.0
2021-07-21 10:30:00,40.12,40.16,40.07,40.12,38963.0,35.4492,35.4845,35.405,35.4492,38963.0
2021-07-21 10:40:00,40.14,40.18,40.1,40.1,38016.0,35.4669,35.5022,35.4315,35.4315,38016.0
2021-07-21 10:50:00,40.11,40.14,39.99,40.07,56643.0,35.4404,35.4669,35.3343,35.405,56643.0
2021-07-21 11:00:00,40.06,40.16,40.06,40.12,46652.0,35.3962,35.4845,35.3962,35.4492,46652.0
2021-07-21 11:10:00,40.1,40.1,40.03,40.1,41158.0,35.4315,35.4315,35.3697,35.4315,41158.0
2021-07-21 11:20:00,40.09,40.17,40.09,40.14,33315.0,35.4227,35.4934,35.4227,35.4669,33315.0
2021-07-21 11:30:00,40.14,40.26,40.13,40.2,31667.0,35.4669,35.5729,35.458,35.5199,31667.0
2021-07-21 11:40:00,40.21,40.25,40.16,40.21,21614.0,35.5287,35.5641,35.4845,35.5287,21614.0
2021-07-21 11:50:00,40.22,40.3,40.21,40.25,30436.0,35.5376,35.6082,35.5287,35.5641,30436.0
2021-07-21 12:00:00,40.24,40.29,40.21,40.27,13259.0,35.5552,35.5994,35.5287,35.5817,13259.0
2021-07-21 12:10:00,40.28,40.31,40.26,40.29,16601.0,35.5906,35.6171,35.5729,35.5994,16601.0
2021-07-21 12:20:00,40.29,40.29,40.17,40.19,10051.0,35.5994,35.5994,35.4934,35.5111,10051.0
2021-07-21 12:30:00,40.18,40.35,40.18,40.34,22024.0,35.5022,35.6524,35.5022,35.6436,22024.0
2021-07-21 12:40:00,40.33,40.37,40.32,40.32,17169.0,35.6348,35.6701,35.6259,35.6259,17169.0
2021-07-21 12:50:00,40.32,40.34,40.29,40.3,20989.0,35.6259,35.6436,35.5994,35.6082,20989.0
2021-07-21 13:00:00,40.29,40.32,40.26,40.27,19957.0,35.5994,35.6259,35.5729,35.5817,19957.0
2021-07-21 13:10:00,40.27,40.31,40.2,40.22,21933.0,35.5817,35.6171,35.5199,35.5376,21933.0
2021-07-21 13:20:00,40.22,40.31,40.2,40.3,17257.0,35.5376,35.6171,35.5199,35.6082,17257.0
2021-07-21 13:30:00,40.3,40.39,40.29,40.33,23352.0,35.6082,35.6878,35.5994,35.6348,23352.0
2021-07-21 13:40:00,40.33,40.34,40.17,40.18,26806.0,35.6348,35.6436,35.4934,35.5022,26806.0
2021-07-21 13:50:00,40.18,40.19,40.1,40.13,12448.0,35.5022,35.5111,35.4315,35.458,12448.0
2021-07-21 14:00:00,40.14,40.18,40.09,40.18,14693.0,35.4669,35.5022,35.4227,35.5022,14693.0
2021-07-21 14:10:00,40.17,40.2,40.1,40.13,23027.0,35.4934,35.5199,35.4315,35.458,23027.0
2021-07-21 14:20:00,40.13,40.15,40.1,40.14,18011.0,35.458,35.4757,35.4315,35.4669,18011.0
2021-07-21 14:30:00,40.16,40.21,40.13,40.21,18953.0,35.4845,35.5287,35.458,35.5287,18953.0
2021-07-21 14:40:00,40.21,40.21,40.16,40.17,15522.0,35.5287,35.5287,35.4845,35.4934,15522.0
2021-07-21 14:50:00,40.18,40.26,40.18,40.22,25259.0,35.5022,35.5729,35.5022,35.5376,25259.0
2021-07-21 15:00:00,40.22,40.22,40.19,40.21,130706.0,35.5376,35.5376,35.5111,35.5287,130706.0
2021-07-21 15:10:00,40.21,40.25,40.17,40.22,154912.0,35.5287,35.5641,35.4934,35.5376,154912.0
2021-07-21 15:20:00,40.23,40.34,40.2,40.23,43963.0,35.5464,35.6436,35.5199,35.5464,43963.0
2021-07-21 15:30:00,40.22,40.23,40.1,40.1,66558.0,35.5376,35.5464,35.4315,35.4315,66558.0
2021-07-21 15:40:00,40.11,40.13,40.09,40.11,93922.0,35.4404,35.458,35.4227,35.4404,93922.0
2021-07-21 15:50:00,40.1,40.2,40.08,40.13,306130.0,35.4315,35.5199,35.4139,35.458,306130.0
2021-07-22 09:30:00,40.32,40.38,39.96,40.06,47147.0,35.6259,35.6789,35.3078,35.3962,47147.0
2021-07-22 09:40:00,40.07,40.18,39.94,39.94,39623.0,35.405,35.5022,35.2902,35.2902,39623.0
2021-07-22 09:50:00,39.93,40.06,39.91,39.99,14410.0,35.2813,35.3962,35.2637,35.3343,14410.0
2021-07-22 10:00:00,39.99,40.08,39.93,39.96,33865.0,35.3343,35.4139,35.2813,35.3078,33865.0
2021-07-22 10:10:00,39.95,39.98,39.89,39.9,33515.0,35.299,35.3255,35.246,35.2548,33515.0
2021-07-22 10:20:00,39.9,39.96,39.81,39.95,44351.0,35.2548,35.3078,35.1753,35.299,44351.0
2021-07-22 10:30:00,39.94,39.98,39.88,39.92,37822.0,35.2902,35.3255,35.2371,35.2725,37822.0
2021-07-22 10:40:00,39.92,39.94,39.85,39.89,14801.0,35.2725,35.2902,35.2106,35.246,14801.0
2021-07-22 10:50:00,39.89,40.0,39.89,39.98,63565.0,35.246,35.3432,35.246,35.3255,63565.0
2021-07-22 11:00:00,39.98,40.08,39.98,40.04,33629.0,35.3255,35.4139,35.3255,35.3785,33629.0
2021-07-22 11:10:00,40.05,40.25,40.03,40.22,69333.0,35.3874,35.5641,35.3697,35.5376,69333.0
2021-07-22 11:20:00,40.22,40.38,40.2,40.37,43346.0,35.5376,35.6789,35.5199,35.6701,43346.0
2021-07-22 11:30:00,40.37,40.41,40.27,40.3,49784.0,35.6701,35.7054,35.5817,35.6082,49784.0
2021-07-22 11:40:00,40.3,40.39,40.23,40.27,28339.0,35.6082,35.6878,35.5464,35.5817,28339.0
2021-07-22 11:50:00,40.27,40.3,40.21,40.3,30892.0,35.5817,35.6082,35.5287,35.6082,30892.0
2021-07-22 12:00:00,40.29,40.29,40.15,40.16,13790.0,35.5994,35.5994,35.4757,35.4845,13790.0
2021-07-22 12:10:00,40.16,40.2,40.11,40.14,19767.0,35.4845,35.5199,35.4404,35.4669,19767.0
2021-07-22 12:20:00,40.15,40.17,40.11,40.14,38956.0,35.4757,35.4934,35.4404,35.4669,38956.0
2021-07-22 12:30:00,40.14,40.34,40.11,40.33,11832.0,35.4669,35.6436,35.4404,35.6348,11832.0
2021-07-22 12:40:00,40.33,40.41,40.3,40.33,19540.0,35.6348,35.7054,35.6082,35.6348,19540.0
2021-07-22 12:50:00,40.33,40.48,40.33,40.47,23638.0,35.6348,35.7673,35.6348,35.7585,23638.0
2021-07-22 13:00:00,40.47,40.48,40.4,40.47,17882.0,35.7585,35.7673,35.6966,35.7585,17882.0
2021-07-22 13:10:00,40.47,40.52,40.42,40.42,18938.0,35.7585,35.8026,35.7143,35.7143,18938.0
2021-07-22 13:20:00,40.42,40.52,40.42,40.5,28053.0,35.7143,35.8026,35.7143,35.785,28053.0
2021-07-22 13:30:00,40.5,40.56,40.41,40.44,27499.0,35.785,35.838,35.7054,35.7319,27499.0
2021-07-22 13:40:00,40.44,40.48,40.34,40.37,33414.0,35.7319,35.7673,35.6436,35.6701,33414.0
2021-07-22 13:50:00,40.37,40.47,40.36,40.47,21432.0,35.6701,35.7585,35.6613,35.7585,21432.0
2021-07-22 14:00:00,40.46,40.51,40.42,40.43,20960.0,35.7496,35.7938,35.7143,35.7231,20960.0
2021-07-22 14:10:00,40.43,40.49,40.41,40.41,16622.0,35.7231,35.7761,35.7054,35.7054,16622.0
2021-07-22 14:20:00,40.42,40.52,40.42,40.48,21924.0,35.7143,35.8026,35.7143,35.7673,21924.0
2021-07-22 14:30:00,40.46,40.48,40.42,40.48,17030.0,35.7496,35.7673,35.7143,35.7673,17030.0
2021-07-22 14:40:00,40.48,40.56,40.48,40.54,21930.0,35.7673,35.838,35.7673,35.8203,21930.0
2021-07-22 14:50:00,40.54,40.56,40.48,40.55,22524.0,35.8203,35.838,35.7673,35.8291,22524.0
2021-07-22 15:00:00,40.55,40.55,40.49,40.52,27914.0,35.8291,35.8291,35.7761,35.8026,27914.0
2021-07-22 15:10:00,40.51,40.54,40.49,40.52,29354.0,35.7938,35.8203,35.7761,35.8026,29354.0
2021-07-22 15:20:00,40.52,40.53,40.47,40.48,29259.0,35.8026,35.8115,35.7585,35.7673,29259.0
2021-07-22 15:30:00,40.48,40.53,40.47,40.53,53197.0,35.7673,35.8115,35.7585,35.8115,53197.0
2021-07-22 15:40:00,40.52,40.6,40.5,40.59,71459.0,35.8026,35.8733,35.785,35.8645,71459.0
2021-07-22 15:50:00,40.59,40.7,40.57,40.64,249649.0,35.8645,35.9617,35.8468,35.9087,249649.0
2021-07-23 09:30:00,40.65,40.9,40.58,40.89,35891.0,35.9175,36.1384,35.8557,36.1296,35891.0
2021-07-23 09:40:00,40.9,40.93,40.78,40.81,18889.0,36.1384,36.1649,36.0324,36.0589,18889.0
2021-07-23 09:50:00,40.8,40.81,40.53,40.66,15307.0,36.05,36.0589,35.8115,35.9263,15307.0
2021-07-23 10:00:00,40.66,40.81,40.66,40.81,14471.0,35.9263,36.0589,35.9263,36.0589,14471.0
2021-07-23 10:10:00,40.81,40.83,40.65,40.75,25426.0,36.0589,36.0765,35.9175,36.0059,25426.0
2021-07-23 10:20:00,40.74,40.74,40.67,40.72,9183.0,35.997,35.997,35.9352,35.9794,9183.0
2021-07-23 10:30:00,40.71,40.85,40.68,40.76,15898.0,35.9705,36.0942,35.944,36.0147,15898.0
2021-07-23 10:40:00,40.77,40.83,40.72,40.79,9448.0,36.0235,36.0765,35.9794,36.0412,9448.0
2021-07-23 10:50:00,40.8,40.89,40.8,40.83,22894.0,36.05,36.1296,36.05,36.0765,22894.0
2021-07-23 11:00:00,40.85,40.89,40.82,40.82,14890.0,36.0942,36.1296,36.0677,36.0677,14890.0
2021-07-23 11:10:00,40.83,40.85,40.8,40.81,11440.0,36.0765,36.0942,36.05,36.0589,11440.0
2021-07-23 11:20:00,40.8,40.83,40.74,40.81,11984.0,36.05,36.0765,35.997,36.0589,11984.0
2021-07-23 11:30:00,40.81,40.83,40.69,40.73,33862.0,36.0589,36.0765,35.9528,35.9882,33862.0
2021-07-23 11:40:00,40.72,40.74,40.69,40.72,15102.0,35.9794,35.997,35.9528,35.9794,15102.0
2021-07-23 11:50:00,40.71,40.76,40.65,40.65,18666.0,35.9705,36.0147,35.9175,35.9175,18666.0
2021-07-23 12:00:00,40.65,40.8,40.65,40.79,13359.0,35.9175,36.05,35.9175,36.0412,13359.0
2021-07-23 12:10:00,40.79,40.88,40.79,40.84,10933.0,36.0412,36.1207,36.0412,36.0854,10933.0
2021-07-23 12:20:00,40.84,40.92,40.83,40.9,30169.0,36.0854,36.1561,36.0765,36.1384,30169.0
2021-07-23 12:30:00,40.91,40.94,40.79,40.8,78541.0,36.1472,36.1737,36.0412,36.05,78541.0
2021-07-23 12:40:00,40.79,41.02,40.78,40.88,55334.0,36.0412,36.2444,36.0324,36.1207,55334.0
2021-07-23 12:50:00,40.89,40.93,40.85,40.91,25788.0,36.1296,36.1649,36.0942,36.1472,25788.0
2021-07-23 13:00:00,40.9,40.9,40.85,40.86,14184.0,36.1384,36.1384,36.0942,36.1031,14184.0
2021-07-23 13:10:00,40.86,40.94,40.85,40.89,17831.0,36.1031,36.1737,36.0942,36.1296,17831.0
2021-07-23 13:20:00,40.9,40.92,40.82,40.82,14629.0,36.1384,36.1561,36.0677,36.0677,14629.0
2021-07-23 13:30:00,40.82,40.85,40.81,40.82,8472.0,36.0677,36.0942,36.0589,36.0677,8472.0
2021-07-23 13:40:00,40.82,40.82,40.72,40.78,10340.0,36.0677,36.0677,35.9794,36.0324,10340.0
2021-07-23 13:50:00,40.8,40.83,40.75,40.81,12884.0,36.05,36.0765,36.0059,36.0589,12884.0
2021-07-23 14:00:00,40.82,40.84,40.78,40.84,11263.0,36.0677,36.0854,36.0324,36.0854,11263.0
2021-07-23 14:10:00,40.84,40.87,40.83,40.87,12358.0,36.0854,36.1119,36.0765,36.1119,12358.0
2021-07-23 14:20:00,40.87,40.87,40.84,40.85,8621.0,36.1119,36.1119,36.0854,36.0942,8621.0
2021-07-23 14:30:00,40.85,40.93,40.85,40.93,12087.0,36.0942,36.1649,36.0942,36.1649,12087.0
2021-07-23 14:40:00,40.92,40.95,40.86,40.87,21928.0,36.1561,36.1826,36.1031,36.1119,21928.0
2021-07-23 14:50:00,40.88,40.93,40.86,40.9,15828.0,36.1207,36.1649,36.1031,36.1384,15828.0
2021-07-23 15:00:00,40.91,40.95,40.9,40.95,14490.0,36.1472,36.1826,36.1384,36.1826,14490.0
2021-07-23 15:10:00,40.96,41.01,40.94,40.97,21162.0,36.1914,36.2356,36.1737,36.2002,21162.0
2021-07-23 15:20:00,40.97,41.01,40.89,40.92,21950.0,36.2002,36.2356,36.1296,36.1561,21950.0
2021-07-23 15:30:00,40.93,41.02,40.91,41.02,38125.0,36.1649,36.2444,36.1472,36.2444,38125.0
2021-07-23 15:40:00,41.02,41.06,41.0,41.01,34730.0,36.2444,36.2798,36.2268,36.2356,34730.0
2021-07-23 15:50:00,41.01,41.06,40.97,41.0,112341.0,36.2356,36.2798,36.2002,36.2268,112341.0
2021-07-26 09:30:00,41.03,41.4,40.99,41.24,35538.0,36.2533,36.5802,36.2179,36.4388,35538.0
2021-07-26 09:40:00,41.24,41.25,40.88,41.02,15404.0,36.4388,36.4476,36.1207,36.2444,15404.0
2021-07-26 09:50:00,41.01,41.15,40.99,41.12,14134.0,36.2356,36.3593,36.2179,36.3328,14134.0
2021-07-26 10:00:00,41.11,41.14,41.05,41.09,18703.0,36.3239,36.3505,36.2709,36.3063,18703.0
2021-07-26 10:10:00,41.09,41.14,41.07,41.14,18238.0,36.3063,36.3505,36.2886,36.3505,18238.0
2021-07-26 10:20:00,41.15,41.17,41.0,41.12,22970.0,36.3593,36.377,36.2268,36.3328,22970.0
2021-07-26 10:30:00,41.14,41.15,40.9,40.91,19361.0,36.3505,36.3593,36.1384,36.1472,19361.0
2021-07-26 10:40:00,40.9,40.94,40.79,40.9,18261.0,36.1384,36.1737,36.0412,36.1384,18261.0
2021-07-26 10:50:00,40.9,40.91,40.83,40.87,19251.0,36.1384,36.1472,36.0765,36.1119,19251.0
2021-07-26 11:00:00,40.86,40.86,40.68,40.7,27727.0,36.1031,36.1031,35.944,35.9617,27727.0
2021-07-26 11:10:00,40.7,40.73,40.65,40.68,21837.0,35.9617,35.9882,35.9175,35.944,21837.0
2021-07-26 11:20:00,40.68,40.69,40.57,40.62,30413.0,35.944,35.9528,35.8468,35.891,30413.0
2021-07-26 11:30:00,40.61,40.63,40.54,40.54,21761.0,35.8822,35.8998,35.8203,35.8203,21761.0
2021-07-26 11:40:00,40.54,40.62,40.51,40.58,18171.0,35.8203,35.891,35.7938,35.8557,18171.0
2021-07-26 11:50:00,40.58,40.61,40.53,40.54,31581.0,35.8557,35.8822,35.8115,35.8203,31581.0
2021-07-26 12:00:00,40.54,40.54,40.44,40.48,31792.0,35.8203,35.8203,35.7319,35.7673,31792.0
2021-07-26 12:10:00,40.49,40.53,40.47,40.53,15774.0,35.7761,35.8115,35.7585,35.8115,15774.0
2021-07-26 12:20:00,40.53,40.53,40.36,40.41,32033.0,35.8115,35.8115,35.6613,35.7054,32033.0
2021-07-26 12:30:00,40.42,40.45,40.33,40.33,23095.0,35.7143,35.7408,35.6348,35.6348,23095.0
2021-07-26 12:40:00,40.34,40.47,40.34,40.43,14767.0,35.6436,35.7585,35.6436,35.7231,14767.0
2021-07-26 12:50:00,40.43,40.55,40.43,40.52,13900.0,35.7231,35.8291,35.7231,35.8026,13900.0
2021-07-26 13:00:00,40.53,40.59,40.5,40.5,15996.0,35.8115,35.8645,35.785,35.785,15996.0
2021-07-26 13:10:00,40.49,40.49,40.41,40.45,16626.0,35.7761,35.7761,35.7054,35.7408,16626.0
2021-07-26 13:20:00,40.44,40.54,40.43,40.45,17816.0,35.7319,35.8203,35.7231,35.7408,17816.0
2021-07-26 13:30:00,40.46,40.6,40.46,40.59,22431.0,35.7496,35.8733,35.7496,35.8645,22431.0
2021-07-26 13:40:00,40.59,40.62,40.52,40.52,13195.0,35.8645,35.891,35.8026,35.8026,13195.0
2021-07-26 13:50:00,40.53,40.62,40.53,40.6,13106.0,35.8115,35.891,35.8115,35.8733,13106.0
2021-07-26 14:00:00,40.6,40.63,40.56,40.62,27983.0,35.8733,35.8998,35.838,35.891,27983.0
2021-07-26 14:10:00,40.62,40.69,40.56,40.69,17661.0,35.891,35.9528,35.838,35.9528,17661.0
2021-07-26 14:20:00,40.69,40.69,40.64,40.65,19746.0,35.9528,35.9528,35.9087,35.9175,19746.0
2021-07-26 14:30:00,40.65,40.65,40.6,40.64,15483.0,35.9175,35.9175,35.8733,35.9087,15483.0
2021-07-26 14:40:00,40.63,40.64,40.59,40.59,16359.0,35.8998,35.9087,35.8645,35.8645,16359.0
2021-07-26 14:50:00,40.6,40.64,40.56,40.57,23057.0,35.8733,35.9087,35.838,35.8468,23057.0
2021-07-26 15:00:00,40.56,40.62,40.53,40.58,30522.0,35.838,35.891,35.8115,35.8557,30522.0
2021-07-26 15:10:00,40.59,40.59,40.53,40.55,34300.0,35.8645,35.8645,35.8115,35.8291,34300.0
2021-07-26 15:20:00,40.55,40.55,40.48,40.51,31513.0,35.8291,35.8291,35.7673,35.7938,31513.0
2021-07-26 15:30:00,40.5,40.64,40.5,40.63,46355.0,35.785,35.9087,35.785,35.8998,46355.0
2021-07-26 15:40:00,40.63,40.69,40.6,40.64,64436.0,35.8998,35.9528,35.8733,35.9087,64436.0
2021-07-26 15:50:00,40.63,40.72,40.61,40.72,186762.0,35.8998,35.9794,35.8822,35.9794,186762.0
2021-07-27 09:30:00,40.43,40.46,39.84,39.89,58256.0,35.7231,35.7496,35.2018,35.246,58256.0
2021-07-27 09:40:00,39.87,39.96,39.77,39.86,37762.0,35.2283,35.3078,35.14,35.2195,37762.0
2021-07-27 09:50:00,39.86,40.12,39.86,40.11,40804.0,35.2195,35.4492,35.2195,35.4404,40804.0
2021-07-27 10:00:00,40.1,40.25,40.06,40.25,33274.0,35.4315,35.5641,35.3962,35.5641,33274.0
2021-07-27 10:10:00,40.25,40.25,40.05,40.15,33506.0,35.5641,35.5641,35.3874,35.4757,33506.0
2021-07-27 10:20:00,40.19,40.31,40.18,40.22,24073.0,35.5111,35.6171,35.5022,35.5376,24073.0
2021-07-27 10:30:00,40.21,40.31,40.21,40.27,40896.0,35.5287,35.6171,35.5287,35.5817,40896.0
2021-07-27 10:40:00,40.26,40.41,40.23,40.37,30725.0,35.5729,35.7054,35.5464,35.6701,30725.0
2021-07-27 10:50:00,40.37,40.41,40.26,40.36,32920.0,35.6701,35.7054,35.5729,35.6613,32920.0
2021-07-27 11:00:00,40.33,40.38,40.3,40.34,20021.0,35.6348,35.6789,35.6082,35.6436,20021.0
2021-07-27 11:10:00,40.35,40.5,40.35,40.4,46427.0,35.6524,35.785,35.6524,35.6966,46427.0
2021-07-27 11:20:00,40.4,40.49,40.33,40.4,54717.0,35.6966,35.7761,35.6348,35.6966,54717.0
2021-07-27 11:30:00,40.4,40.5,40.36,40.45,23981.0,35.6966,35.785,35.6613,35.7408,23981.0
2021-07-27 11:40:00,40.43,40.48,40.39,40.43,24809.0,35.7231,35.7673,35.6878,35.7231,24809.0
2021-07-27 11:50:00,40.43,40.49,40.37,40.49,46948.0,35.7231,35.7761,35.6701,35.7761,46948.0
2021-07-27 12:00:00,40.48,40.66,40.47,40.62,20696.0,35.7673,35.9263,35.7585,35.891,20696.0
2021-07-27 12:10:00,40.63,40.63,40.54,40.57,12721.0,35.8998,35.8998,35.8203,35.8468,12721.0
2021-07-27 12:20:00,40.57,40.6,40.5,40.58,10119.0,35.8468,35.8733,35.785,35.8557,10119.0
2021-07-27 12:30:00,40.58,40.65,40.54,40.64,22704.0,35.8557,35.9175,35.8203,35.9087,22704.0
2021-07-27 12:40:00,40.64,40.69,40.6,40.6,36647.0,35.9087,35.9528,35.8733,35.8733,36647.0
2021-07-27 12:50:00,40.6,40.67,40.6,40.61,32012.0,35.8733,35.9352,35.8733,35.8822,32012.0
2021-07-27 13:00:00,40.62,40.78,40.6,40.78,15345.0,35.891,36.0324,35.8733,36.0324,15345.0
2021-07-27 13:10:00,40.79,40.87,40.77,40.87,15563.0,36.0412,36.1119,36.0235,36.1119,15563.0
2021-07-27 13:20:00,40.87,40.93,40.84,40.92,19284.0,36.1119,36.1649,36.0854,36.1561,19284.0
2021-07-27 13:30:00,40.93,40.94,40.86,40.87,12800.0,36.1649,36.1737,36.1031,36.1119,12800.0
2021-07-27 13:40:00,40.87,40.93,40.81,40.93,13042.0,36.1119,36.1649,36.0589,36.1649,13042.0
2021-07-27 13:50:00,40.93,40.96,40.9,40.93,14988.0,36.1649,36.1914,36.1384,36.1649,14988.0
2021-07-27 14:00:00,40.94,40.99,40.91,40.95,16651.0,36.1737,36.2179,36.1472,36.1826,16651.0
2021-07-27 14:10:00,40.95,41.05,40.94,41.02,21187.0,36.1826,36.2709,36.1737,36.2444,21187.0
2021-07-27 14:20:00,41.02,41.08,41.0,41.04,18670.0,36.2444,36.2974,36.2268,36.2621,18670.0
2021-07-27 14:30:00,41.04,41.1,40.99,41.0,37862.0,36.2621,36.3151,36.2179,36.2268,37862.0
2021-07-27 14:40:00,41.01,41.04,40.97,41.02,22693.0,36.2356,36.2621,36.2002,36.2444,22693.0
2021-07-27 14:50:00,41.02,41.07,40.99,41.04,33914.0,36.2444,36.2886,36.2179,36.2621,33914.0
2021-07-27 15:00:00,41.04,41.09,41.02,41.03,22532.0,36.2621,36.3063,36.2444,36.2533,22532.0
2021-07-27 15:10:00,41.03,41.04,40.96,41.0,24094.0,36.2533,36.2621,36.1914,36.2268,24094.0
2021-07-27 15:20:00,41.0,41.04,40.98,41.0,29363.0,36.2268,36.2621,36.2091,36.2268,29363.0
2021-07-27 15:30:00,41.0,41.02,40.91,40.95,42834.0,36.2268,36.2444,36.1472,36.1826,42834.0
2021-07-27 15:40:00,40.95,41.02,40.94,40.98,44581.0,36.1826,36.2444,36.1737,36.2091,44581.0
2021-07-27 15:50:00,40.98,41.16,40.97,41.15,148885.0,36.2091,36.3681,36.2002,36.3593,148885.0
2021-07-28 09:30:00,41.29,41.58,41.13,41.57,84232.0,36.483,36.7392,36.3416,36.7304,84232.0
2021-07-28 09:40:00,41.57,41.57,41.42,41.51,48779.0,36.7304,36.7304,36.5979,36.6774,48779.0
2021-07-28 09:50:00,41.55,41.65,41.46,41.51,39702.0,36.7127,36.8011,36.6332,36.6774,39702.0
2021-07-28 10:00:00,41.48,41.54,41.44,41.48,37092.0,36.6509,36.7039,36.6155,36.6509,37092.0
2021-07-28 10:10:00,41.5,41.51,41.42,41.43,81979.0,36.6685,36.6774,36.5979,36.6067,81979.0
2021-07-28 10:20:00,41.43,41.53,41.42,41.5,87731.0,36.6067,36.6951,36.5979,36.6685,87731.0
2021-07-28 10:30:00,41.5,41.5,41.39,41.45,48175.0,36.6685,36.6685,36.5713,36.6244,48175.0
2021-07-28 10:40:00,41.45,41.5,41.36,41.36,20903.0,36.6244,36.6685,36.5448,36.5448,20903.0
2021-07-28 10:50:00,41.36,41.44,41.34,41.38,19686.0,36.5448,36.6155,36.5272,36.5625,19686.0
2021-07-28 11:00:00,41.38,41.42,41.36,41.4,55955.0,36.5625,36.5979,36.5448,36.5802,55955.0
2021-07-28 11:10:00,41.4,41.48,41.36,41.48,29291.0,36.5802,36.6509,36.5448,36.6509,29291.0
2021-07-28 11:20:00,41.48,41.52,41.47,41.48,32746.0,36.6509,36.6862,36.642,36.6509,32746.0
2021-07-28 11:30:00,41.47,41.57,41.43,41.55,24038.0,36.642,36.7304,36.6067,36.7127,24038.0
2021-07-28 11:40:00,41.54,41.54,41.45,41.46,26306.0,36.7039,36.7039,36.6244,36.6332,26306.0
2021-07-28 11:50:00,41.45,41.53,41.44,41.49,26259.0,36.6244,36.6951,36.6155,36.6597,26259.0
2021-07-28 12:00:00,41.5,41.5,41.43,41.44,15214.0,36.6685,36.6685,36.6067,36.6155,15214.0
2021-07-28 12:10:00,41.43,41.5,41.42,41.49,19433.0,36.6067,36.6685,36.5979,36.6597,19433.0
2021-07-28 12:20:00,41.49,41.49,41.42,41.45,21921.0,36.6597,36.6597,36.5979,36.6244,21921.0
2021-07-28 12:30:00,41.45,41.5,41.42,41.49,18724.0,36.6244,36.6685,36.5979,36.6597,18724.0
2021-07-28 12:40:00,41.48,41.49,41.44,41.46,13177.0,36.6509,36.6597,36.6155,36.6332,13177.0
2021-07-28 12:50:00,41.47,41.5,41.42,41.49,17295.0,36.642,36.6685,36.5979,36.6597,17295.0
2021-07-28 13:00:00,41.49,41.51,41.44,41.5,49255.0,36.6597,36.6774,36.6155,36.6685,49255.0
2021-07-28 13:10:00,41.5,41.5,41.45,41.5,24839.0,36.6685,36.6685,36.6244,36.6685,24839.0
2021-07-28 13:20:00,41.5,41.5,41.43,41.43,24899.0,36.6685,36.6685,36.6067,36.6067,24899.0
2021-07-28 13:30:00,41.43,41.48,41.43,41.47,18089.0,36.6067,36.6509,36.6067,36.642,18089.0
2021-07-28 13:40:00,41.46,41.57,41.45,41.57,70881.0,36.6332,36.7304,36.6244,36.7304,70881.0
2021-07-28 13:50:00,41.58,41.64,41.55,41.6,35014.0,36.7392,36.7922,36.7127,36.7569,35014.0
2021-07-28 14:00:00,41.59,41.61,41.46,41.58,37590.0,36.7481,36.7657,36.6332,36.7392,37590.0
2021-07-28 14:10:00,41.57,41.75,41.56,41.7,67362.0,36.7304,36.8894,36.7216,36.8453,67362.0
2021-07-28 14:20:00,41.7,41.75,41.67,41.67,19585.0,36.8453,36.8894,36.8188,36.8188,19585.0
2021-07-28 14:30:00,41.66,41.7,41.58,41.58,51914.0,36.8099,36.8453,36.7392,36.7392,51914.0
2021-07-28 14:40:00,41.58,41.67,41.57,41.67,29860.0,36.7392,36.8188,36.7304,36.8188,29860.0
2021-07-28 14:50:00,41.68,41.72,41.62,41.64,57330.0,36.8276,36.8629,36.7746,36.7922,57330.0
2021-07-28 15:00:00,41.65,41.68,41.57,41.59,76016.0,36.8011,36.8276,36.7304,36.7481,76016.0
2021-07-28 15:10:00,41.59,41.67,41.57,41.66,34971.0,36.7481,36.8188,36.7304,36.8099,34971.0
2021-07-28 15:20:00,41.67,41.68,41.53,41.62,36346.0,36.8188,36.8276,36.6951,36.7746,36346.0
2021-07-28 15:30:00,41.62,41.68,41.59,41.65,70490.0,36.7746,36.8276,36.7481,36.8011,70490.0
2021-07-28 15:40:00,41.65,41.77,41.65,41.77,68062.0,36.8011,36.9071,36.8011,36.9071,68062.0
2021-07-28 15:50:00,41.76,41.79,41.71,41.71,188441.0,36.8983,36.9248,36.8541,36.8541,188441.0
2021-07-29 09:30:00,41.77,41.77,41.54,41.56,44482.0,36.9071,36.9071,36.7039,36.7216,44482.0
2021-07-29 09:40:00,41.58,41.64,41.36,41.4,29035.0,36.7392,36.7922,36.5448,36.5802,29035.0
2021-07-29 09:50:00,41.38,41.48,41.23,41.39,33151.0,36.5625,36.6509,36.43,36.5713,33151.0
2021-07-29 10:00:00,41.4,41.58,41.38,41.51,25586.0,36.5802,36.7392,36.5625,36.6774,25586.0
2021-07-29 10:10:00,41.5,41.57,41.42,41.47,28191.0,36.6685,36.7304,36.5979,36.642,28191.0
2021-07-29 10:20:00,41.51,41.56,41.44,41.51,31540.0,36.6774,36.7216,36.6155,36.6774,31540.0
2021-07-29 10:30:00,41.48,41.68,41.47,41.66,35956.0,36.6509,36.8276,36.642,36.8099,35956.0
2021-07-29 10:40:00,41.66,41.68,41.55,41.62,55377.0,36.8099,36.8276,36.7127,36.7746,55377.0
2021-07-29 10:50:00,41.61,41.72,41.57,41.57,27550.0,36.7657,36.8629,36.7304,36.7304,27550.0
2021-07-29 11:00:00,41.59,41.59,41.46,41.48,18889.0,36.7481,36.7481,36.6332,36.6509,18889.0
2021-07-29 11:10:00,41.47,41.74,41.47,41.72,58310.0,36.642,36.8806,36.642,36.8629,58310.0
2021-07-29 11:20:00,41.71,41.8,41.67,41.8,24376.0,36.8541,36.9336,36.8188,36.9336,24376.0
2021-07-29 11:30:00,41.82,41.84,41.75,41.81,18702.0,36.9513,36.969,36.8894,36.9425,18702.0
2021-07-29 11:40:00,41.82,41.87,41.75,41.81,17762.0,36.9513,36.9955,36.8894,36.9425,17762.0
2021-07-29 11:50:00,41.79,41.91,41.77,41.9,16115.0,36.9248,37.0308,36.9071,37.022,16115.0
2021-07-29 12:00:00,41.9,41.95,41.88,41.93,20409.0,37.022,37.0662,37.0043,37.0485,20409.0
2021-07-29 12:10:00,41.92,41.93,41.84,41.88,10560.0,37.0396,37.0485,36.969,37.0043,10560.0
2021-07-29 12:20:00,41.9,42.01,41.9,42.01,95531.0,37.022,37.1192,37.022,37.1192,95531.0
2021-07-29 12:30:00,42.01,42.04,41.93,41.93,31404.0,37.1192,37.1457,37.0485,37.0485,31404.0
2021-07-29 12:40:00,41.95,41.99,41.86,41.9,17825.0,37.0662,37.1015,36.9866,37.022,17825.0
2021-07-29 12:50:00,41.92,41.95,41.88,41.92,16907.0,37.0396,37.0662,37.0043,37.0396,16907.0
2021-07-29 13:00:00,41.92,41.92,41.84,41.92,13588.0,37.0396,37.0396,36.969,37.0396,13588.0
2021-07-29 13:10:00,41.91,41.93,41.83,41.89,24946.0,37.0308,37.0485,36.9601,37.0131,24946.0
2021-07-29 13:20:00,41.89,41.89,41.82,41.86,12865.0,37.0131,37.0131,36.9513,36.9866,12865.0
2021-07-29 13:30:00,41.87,41.88,41.77,41.8,21582.0,36.9955,37.0043,36.9071,36.9336,21582.0
2021-07-29 13:40:00,41.8,41.81,41.75,41.8,16093.0,36.9336,36.9425,36.8894,36.9336,16093.0
2021-07-29 13:50:00,41.8,41.81,41.76,41.79,18539.0,36.9336,36.9425,36.8983,36.9248,18539.0
2021-07-29 14:00:00,41.79,41.81,41.74,41.76,20014.0,36.9248,36.9425,36.8806,36.8983,20014.0
2021-07-29 14:10:00,41.76,41.81,41.74,41.81,24142.0,36.8983,36.9425,36.8806,36.9425,24142.0
2021-07-29 14:20:00,41.81,41.83,41.75,41.77,21490.0,36.9425,36.9601,36.8894,36.9071,21490.0
2021-07-29 14:30:00,41.77,41.79,41.71,41.74,26713.0,36.9071,36.9248,36.8541,36.8806,26713.0
2021-07-29 14:40:00,41.73,41.84,41.71,41.82,25314.0,36.8718,36.969,36.8541,36.9513,25314.0
2021-07-29 14:50:00,41.82,41.87,41.75,41.84,30798.0,36.9513,36.9955,36.8894,36.969,30798.0
2021-07-29 15:00:00,41.84,41.86,41.78,41.8,21328.0,36.969,36.9866,36.9159,36.9336,21328.0
2021-07-29 15:10:00,41.79,41.8,41.7,41.7,23172.0,36.9248,36.9336,36.8453,36.8453,23172.0
2021-07-29 15:20:00,41.71,41.81,41.71,41.78,41848.0,36.8541,36.9425,36.8541,36.9159,41848.0
2021-07-29 15:30:00,41.79,41.79,41.68,41.76,38947.0,36.9248,36.9248,36.8276,36.8983,38947.0
2021-07-29 15:40:00,41.76,41.77,41.69,41.71,58882.0,36.8983,36.9071,36.8364,36.8541,58882.0
2021-07-29 15:50:00,41.72,41.74,41.63,41.73,158492.0,36.8629,36.8806,36.7834,36.8718,158492.0
2021-07-30 09:30:00,41.16,41.65,41.16,41.6,35233.0,36.6547,37.0911,36.6547,37.0466,35233.0
2021-07-30 09:40:00,41.62,41.62,41.38,41.48,11682.0,37.0644,37.0644,36.8507,36.9397,11682.0
2021-07-30 09:50:00,41.46,41.56,41.35,41.52,16465.0,36.9219,37.0109,36.8239,36.9753,16465.0
2021-07-30 10:00:00,41.5,41.5,41.42,41.47,15503.0,36.9575,36.9575,36.8863,36.9308,15503.0
2021-07-30 10:10:00,41.47,41.47,41.18,41.18,14414.0,36.9308,36.9308,36.6725,36.6725,14414.0
2021-07-30 10:20:00,41.19,41.34,41.18,41.28,10786.0,36.6814,36.815,36.6725,36.7616,10786.0
2021-07-30 10:30:00,41.23,41.41,41.22,41.31,31767.0,36.7171,36.8774,36.7082,36.7883,31767.0
2021-07-30 10:40:00,41.3,41.37,41.19,41.2,33365.0,36.7794,36.8417,36.6814,36.6904,33365.0
2021-07-30 10:50:00,41.19,41.29,41.19,41.26,12706.0,36.6814,36.7705,36.6814,36.7438,12706.0
2021-07-30 11:00:00,41.24,41.43,41.22,41.42,15979.0,36.726,36.8952,36.7082,36.8863,15979.0
2021-07-30 11:10:00,41.42,41.45,41.39,41.41,10142.0,36.8863,36.913,36.8596,36.8774,10142.0
2021-07-30 11:20:00,41.42,41.47,41.4,41.46,10963.0,36.8863,36.9308,36.8685,36.9219,10963.0
2021-07-30 11:30:00,41.45,41.45,41.32,41.32,12484.0,36.913,36.913,36.7972,36.7972,12484.0
2021-07-30 11:40:00,41.32,41.5,41.32,41.46,222981.0,36.7972,36.9575,36.7972,36.9219,222981.0
2021-07-30 11:50:00,41.45,41.53,41.44,41.49,22444.0,36.913,36.9842,36.9041,36.9486,22444.0
2021-07-30 12:00:00,41.49,41.6,41.43,41.59,30813.0,36.9486,37.0466,36.8952,37.0377,30813.0
2021-07-30 12:10:00,41.6,41.61,41.55,41.59,37439.0,37.0466,37.0555,37.002,37.0377,37439.0
2021-07-30 12:20:00,41.59,41.68,41.55,41.68,13401.0,37.0377,37.1178,37.002,37.1178,13401.0
2021-07-30 12:30:00,41.68,41.74,41.62,41.64,19030.0,37.1178,37.1712,37.0644,37.0822,19030.0
2021-07-30 12:40:00,41.65,41.7,41.65,41.65,21417.0,37.0911,37.1356,37.0911,37.0911,21417.0
2021-07-30 12:50:00,41.66,41.7,41.6,41.66,10334.0,37.1,37.1356,37.0466,37.1,10334.0
2021-07-30 13:00:00,41.66,41.66,41.49,41.54,8786.0,37.1,37.1,36.9486,36.9931,8786.0
2021-07-30 13:10:00,41.54,41.54,41.5,41.54,11414.0,36.9931,36.9931,36.9575,36.9931,11414.0
2021-07-30 13:20:00,41.54,41.55,41.5,41.51,10182.0,36.9931,37.002,36.9575,36.9664,10182.0
2021-07-30 13:30:00,41.52,41.57,41.46,41.57,8302.0,36.9753,37.0199,36.9219,37.0199,8302.0
2021-07-30 13:40:00,41.58,41.58,41.5,41.53,14563.0,37.0288,37.0288,36.9575,36.9842,14563.0
2021-07-30 13:50:00,41.54,41.57,41.49,41.5,13700.0,36.9931,37.0199,36.9486,36.9575,13700.0
2021-07-30 14:00:00,41.5,41.5,41.37,41.38,19186.0,36.9575,36.9575,36.8417,36.8507,19186.0
2021-07-30 14:10:00,41.38,41.38,41.29,41.37,16193.0,36.8507,36.8507,36.7705,36.8417,16193.0
2021-07-30 14:20:00,41.36,41.39,41.27,41.27,12636.0,36.8328,36.8596,36.7527,36.7527,12636.0
2021-07-30 14:30:00,41.27,41.33,41.18,41.21,39793.0,36.7527,36.8061,36.6725,36.6993,39793.0
2021-07-30 14:40:00,41.21,41.27,41.17,41.25,41274.0,36.6993,36.7527,36.6636,36.7349,41274.0
2021-07-30 14:50:00,41.26,41.31,41.19,41.2,28994.0,36.7438,36.7883,36.6814,36.6904,28994.0
2021-07-30 15:00:00,41.22,41.26,41.2,41.23,16325.0,36.7082,36.7438,36.6904,36.7171,16325.0
2021-07-30 15:10:00,41.23,41.41,41.23,41.4,27379.0,36.7171,36.8774,36.7171,36.8685,27379.0
2021-07-30 15:20:00,41.4,41.43,41.31,41.36,65968.0,36.8685,36.8952,36.7883,36.8328,65968.0
2021-07-30 15:30:00,41.36,41.38,41.2,41.2,25621.0,36.8328,36.8507,36.6904,36.6904,25621.0
2021-07-30 15:40:00,41.22,41.23,41.11,41.13,42694.0,36.7082,36.7171,36.6102,36.628,42694.0
2021-07-30 15:50:00,41.12,41.25,41.11,41.24,254118.0,36.6191,36.7349,36.6102,36.726,254118.0
2021-08-02 09:30:00,41.41,41.42,41.1,41.2,109240.0,36.8774,36.8863,36.6013,36.6904,109240.0
2021-08-02 09:40:00,41.2,41.27,40.97,41.08,57865.0,36.6904,36.7527,36.4855,36.5835,57865.0
2021-08-02 09:50:00,41.1,41.16,40.85,40.91,34527.0,36.6013,36.6547,36.3787,36.4321,34527.0
2021-08-02 10:00:00,40.9,40.99,40.87,40.89,36576.0,36.4232,36.5033,36.3965,36.4143,36576.0
2021-08-02 10:10:00,40.91,41.12,40.89,40.96,35517.0,36.4321,36.6191,36.4143,36.4766,35517.0
2021-08-02 10:20:00,40.94,41.12,40.91,41.1,28753.0,36.4588,36.6191,36.4321,36.6013,28753.0
2021-08-02 10:30:00,41.1,41.23,41.09,41.19,37977.0,36.6013,36.7171,36.5924,36.6814,37977.0
2021-08-02 10:40:00,41.2,41.21,41.14,41.2,36488.0,36.6904,36.6993,36.6369,36.6904,36488.0
2021-08-02 10:50:00,41.19,41.21,41.04,41.16,26276.0,36.6814,36.6993,36.5479,36.6547,26276.0
2021-08-02 11:00:00,41.16,41.25,41.15,41.23,20970.0,36.6547,36.7349,36.6458,36.7171,20970.0
2021-08-02 11:10:00,41.23,41.29,41.15,41.26,66330.0,36.7171,36.7705,36.6458,36.7438,66330.0
2021-08-02 11:20:00,41.27,41.3,41.24,41.3,15747.0,36.7527,36.7794,36.726,36.7794,15747.0
2021-08-02 11:30:00,41.3,41.39,41.26,41.29,14930.0,36.7794,36.8596,36.7438,36.7705,14930.0
2021-08-02 11:40:00,41.29,41.32,41.25,41.25,10294.0,36.7705,36.7972,36.7349,36.7349,10294.0
2021-08-02 11:50:00,41.25,41.28,41.18,41.19,37060.0,36.7349,36.7616,36.6725,36.6814,37060.0
2021-08-02 12:00:00,41.18,41.18,41.08,41.17,53214.0,36.6725,36.6725,36.5835,36.6636,53214.0
2021-08-02 12:10:00,41.17,41.27,41.16,41.25,32699.0,36.6636,36.7527,36.6547,36.7349,32699.0
2021-08-02 12:20:00,41.25,41.3,41.24,41.27,16557.0,36.7349,36.7794,36.726,36.7527,16557.0
2021-08-02 12:30:00,41.27,41.35,41.25,41.3,12907.0,36.7527,36.8239,36.7349,36.7794,12907.0
2021-08-02 12:40:00,41.3,41.38,41.3,41.35,23842.0,36.7794,36.8507,36.7794,36.8239,23842.0
2021-08-02 12:50:00,41.36,41.4,41.35,41.36,18285.0,36.8328,36.8685,36.8239,36.8328,18285.0
2021-08-02 13:00:00,41.36,41.43,41.31,41.38,18693.0,36.8328,36.8952,36.7883,36.8507,18693.0
2021-08-02 13:10:00,41.38,41.42,41.34,41.38,20364.0,36.8507,36.8863,36.815,36.8507,20364.0
2021-08-02 13:20:00,41.38,41.41,41.36,41.36,17220.0,36.8507,36.8774,36.8328,36.8328,17220.0
2021-08-02 13:30:00,41.36,41.37,41.26,41.26,15929.0,36.8328,36.8417,36.7438,36.7438,15929.0
2021-08-02 13:40:00,41.28,41.3,41.26,41.27,45833.0,36.7616,36.7794,36.7438,36.7527,45833.0
2021-08-02 13:50:00,41.26,41.28,41.22,41.27,8133.0,36.7438,36.7616,36.7082,36.7527,8133.0
2021-08-02 14:00:00,41.28,41.3,41.26,41.29,6998.0,36.7616,36.7794,36.7438,36.7705,6998.0
2021-08-02 14:10:00,41.3,41.4,41.3,41.39,14819.0,36.7794,36.8685,36.7794,36.8596,14819.0
2021-08-02 14:20:00,41.39,41.41,41.28,41.33,17452.0,36.8596,36.8774,36.7616,36.8061,17452.0
2021-08-02 14:30:00,41.33,41.38,41.32,41.35,16527.0,36.8061,36.8507,36.7972,36.8239,16527.0
2021-08-02 14:40:00,41.34,41.38,41.3,41.37,17246.0,36.815,36.8507,36.7794,36.8417,17246.0
2021-08-02 14:50:00,41.37,41.39,41.32,41.38,14328.0,36.8417,36.8596,36.7972,36.8507,14328.0
2021-08-02 15:00:00,41.39,41.39,41.32,41.34,29300.0,36.8596,36.8596,36.7972,36.815,29300.0
2021-08-02 15:10:00,41.34,41.35,41.19,41.21,23723.0,36.815,36.8239,36.6814,36.6993,23723.0
2021-08-02 15:20:00,41.22,41.28,41.17,41.26,45477.0,36.7082,36.7616,36.6636,36.7438,45477.0
2021-08-02 15:30:00,41.26,41.32,41.18,41.31,60260.0,36.7438,36.7972,36.6725,36.7883,60260.0
2021-08-02 15:40:00,41.32,41.33,41.18,41.2,44681.0,36.7972,36.8061,36.6725,36.6904,44681.0
2021-08-02 15:50:00,41.2,41.28,41.07,41.11,207148.0,36.6904,36.7616,36.5746,36.6102,207148.0
2021-08-03 09:30:00,41.13,41.38,41.04,41.31,30745.0,36.628,36.8507,36.5479,36.7883,30745.0
2021-08-03 09:40:00,41.3,41.43,41.22,41.32,38984.0,36.7794,36.8952,36.7082,36.7972,38984.0
2021-08-03 09:50:00,41.31,41.66,41.23,41.58,27256.0,36.7883,37.1,36.7171,37.0288,27256.0
2021-08-03 10:00:00,41.58,41.66,41.47,41.47,22234.0,37.0288,37.1,36.9308,36.9308,22234.0
2021-08-03 10:10:00,41.48,41.54,41.44,41.52,10668.0,36.9397,36.9931,36.9041,36.9753,10668.0
2021-08-03 10:20:00,41.53,41.61,41.49,41.49,21446.0,36.9842,37.0555,36.9486,36.9486,21446.0
2021-08-03 10:30:00,41.49,41.55,41.39,41.46,15786.0,36.9486,37.002,36.8596,36.9219,15786.0
2021-08-03 10:40:00,41.45,41.47,41.37,41.47,22826.0,36.913,36.9308,36.8417,36.9308,22826.0
2021-08-03 10:50:00,41.47,41.57,41.37,41.42,25974.0,36.9308,37.0199,36.8417,36.8863,25974.0
2021-08-03 11:00:00,41.42,41.45,41.36,41.42,34265.0,36.8863,36.913,36.8328,36.8863,34265.0
2021-08-03 11:10:00,41.41,41.49,41.39,41.44,39928.0,36.8774,36.9486,36.8596,36.9041,39928.0
2021-08-03 11:20:00,41.44,41.52,41.37,41.51,87448.0,36.9041,36.9753,36.8417,36.9664,87448.0
2021-08-03 11:30:00,41.52,41.74,41.51,41.74,28482.0,36.9753,37.1712,36.9664,37.1712,28482.0
2021-08-03 11:40:00,41.75,41.82,41.65,41.68,27602.0,37.1802,37.2425,37.0911,37.1178,27602.0
2021-08-03 11:50:00,41.68,41.74,41.63,41.65,23355.0,37.1178,37.1712,37.0733,37.0911,23355.0
2021-08-03 12:00:00,41.68,41.68,41.59,41.6,26970.0,37.1178,37.1178,37.0377,37.0466,26970.0
2021-08-03 12:10:00,41.6,41.64,41.56,41.59,47864.0,37.0466,37.0822,37.0109,37.0377,47864.0
2021-08-03 12:20:00,41.6,41.66,41.57,41.59,26589.0,37.0466,37.1,37.0199,37.0377,26589.0
2021-08-03 12:30:00,41.58,41.58,41.48,41.5,12429.0,37.0288,37.0288,36.9397,36.9575,12429.0
2021-08-03 12:40:00,41.51,41.54,41.49,41.51,8014.0,36.9664,36.9931,36.9486,36.9664,8014.0
2021-08-03 12:50:00,41.52,41.62,41.51,41.6,21861.0,36.9753,37.0644,36.9664,37.0466,21861.0
2021-08-03 13:00:00,41.61,41.63,41.57,41.63,14289.0,37.0555,37.0733,37.0199,37.0733,14289.0
2021-08-03 13:10:00,41.61,41.62,41.57,41.58,14054.0,37.0555,37.0644,37.0199,37.0288,14054.0
2021-08-03 13:20:00,41.57,41.64,41.56,41.61,11508.0,37.0199,37.0822,37.0109,37.0555,11508.0
2021-08-03 13:30:00,41.6,41.64,41.58,41.6,28228.0,37.0466,37.0822,37.0288,37.0466,28228.0
2021-08-03 13:40:00,41.6,41.6,41.54,41.58,13781.0,37.0466,37.0466,36.9931,37.0288,13781.0
2021-08-03 13:50:00,41.58,41.6,41.54,41.54,10315.0,37.0288,37.0466,36.9931,36.9931,10315.0
2021-08-03 14:00:00,41.54,41.6,41.52,41.57,14878.0,36.9931,37.0466,36.9753,37.0199,14878.0
2021-08-03 14:10:00,41.57,41.58,41.49,41.51,16779.0,37.0199,37.0288,36.9486,36.9664,16779.0
2021-08-03 14:20:00,41.51,41.57,41.49,41.53,27873.0,36.9664,37.0199,36.9486,36.9842,27873.0
2021-08-03 14:30:00,41.52,41.59,41.5,41.52,15123.0,36.9753,37.0377,36.9575,36.9753,15123.0
2021-08-03 14:40:00,41.52,41.56,41.5,41.55,15650.0,36.9753,37.0109,36.9575,37.002,15650.0
2021-08-03 14:50:00,41.56,41.6,41.52,41.57,25584.0,37.0109,37.0466,36.9753,37.0199,25584.0
2021-08-03 15:00:00,41.57,41.67,41.57,41.66,32697.0,37.0199,37.1089,37.0199,37.1,32697.0
2021-08-03 15:10:00,41.66,41.66,41.58,41.58,29332.0,37.1,37.1,37.0288,37.0288,29332.0
2021-08-03 15:20:00,41.59,41.64,41.5,41.51,30446.0,37.0377,37.0822,36.9575,36.9664,30446.0
2021-08-03 15:30:00,41.52,41.62,41.5,41.59,39382.0,36.9753,37.0644,36.9575,37.0377,39382.0
2021-08-03 15:40:00,41.6,41.65,41.56,41.61,43738.0,37.0466,37.0911,37.0109,37.0555,43738.0
2021-08-03 15:50:00,41.6,41.7,41.59,41.64,266578.0,37.0466,37.1356,37.0377,37.0822,266578.0
2021-08-04 09:30:00,41.31,41.34,40.81,41.34,52261.0,36.7883,36.815,36.343,36.815,52261.0
2021-08-04 09:40:00,41.35,41.35,41.07,41.25,14929.0,36.8239,36.8239,36.5746,36.7349,14929.0
2021-08-04 09:50:00,41.24,41.34,41.03,41.16,26034.0,36.726,36.815,36.539,36.6547,26034.0
2021-08-04 10:00:00,41.14,41.39,41.14,41.3,28819.0,36.6369,36.8596,36.6369,36.7794,28819.0
2021-08-04 10:10:00,41.32,41.46,41.31,41.42,61533.0,36.7972,36.9219,36.7883,36.8863,61533.0
2021-08-04 10:20:00,41.43,41.47,41.37,41.47,33872.0,36.8952,36.9308,36.8417,36.9308,33872.0
2021-08-04 10:30:00,41.47,41.47,41.33,41.46,30742.0,36.9308,36.9308,36.8061,36.9219,30742.0
2021-08-04 10:40:00,41.47,41.47,41.38,41.39,13472.0,36.9308,36.9308,36.8507,36.8596,13472.0
2021-08-04 10:50:00,41.38,41.48,41.36,41.47,24600.0,36.8507,36.9397,36.8328,36.9308,24600.0
2021-08-04 11:00:00,41.47,41.48,41.38,41.45,14296.0,36.9308,36.9397,36.8507,36.913,14296.0
2021-08-04 11:10:00,41.43,41.6,41.42,41.58,20982.0,36.8952,37.0466,36.8863,37.0288,20982.0
2021-08-04 11:20:00,41.58,41.61,41.5,41.5,18009.0,37.0288,37.0555,36.9575,36.9575,18009.0
2021-08-04 11:30:00,41.48,41.48,41.27,41.32,16122.0,36.9397,36.9397,36.7527,36.7972,16122.0
2021-08-04 11:40:00,41.32,41.4,41.26,41.38,17111.0,36.7972,36.8685,36.7438,36.8507,17111.0
2021-08-04 11:50:00,41.38,41.4,41.33,41.38,24388.0,36.8507,36.8685,36.8061,36.8507,24388.0
2021-08-04 12:00:00,41.39,41.47,41.35,41.47,17521.0,36.8596,36.9308,36.8239,36.9308,17521.0
2021-08-04 12:10:00,41.48,41.48,41.4,41.43,21262.0,36.9397,36.9397,36.8685,36.8952,21262.0
2021-08-04 12:20:00,41.43,41.47,41.35,41.36,50165.0,36.8952,36.9308,36.8239,36.8328,50165.0
2021-08-04 12:30:00,41.34,41.39,41.33,41.36,9226.0,36.815,36.8596,36.8061,36.8328,9226.0
2021-08-04 12:40:00,41.36,41.42,41.32,41.42,16600.0,36.8328,36.8863,36.7972,36.8863,16600.0
2021-08-04 12:50:00,41.43,41.44,41.36,41.38,11778.0,36.8952,36.9041,36.8328,36.8507,11778.0
2021-08-04 13:00:00,41.37,41.4,41.33,41.38,14775.0,36.8417,36.8685,36.8061,36.8507,14775.0
2021-08-04 13:10:00,41.39,41.45,41.38,41.41,12709.0,36.8596,36.913,36.8507,36.8774,12709.0
2021-08-04 13:20:00,41.41,41.54,41.38,41.52,44139.0,36.8774,36.9931,36.8507,36.9753,44139.0
2021-08-04 13:30:00,41.51,41.54,41.44,41.54,16409.0,36.9664,36.9931,36.9041,36.9931,16409.0
2021-08-04 13:40:00,41.53,41.55,41.5,41.53,14740.0,36.9842,37.002,36.9575,36.9842,14740.0
2021-08-04 13:50:00,41.54,41.62,41.53,41.58,43055.0,36.9931,37.0644,36.9842,37.0288,43055.0
2021-08-04 14:00:00,41.58,41.63,41.57,41.62,19943.0,37.0288,37.0733,37.0199,37.0644,19943.0
2021-08-04 14:10:00,41.63,41.63,41.55,41.58,26589.0,37.0733,37.0733,37.002,37.0288,26589.0
2021-08-04 14:20:00,41.58,41.62,41.56,41.59,34221.0,37.0288,37.0644,37.0109,37.0377,34221.0
2021-08-04 14:30:00,41.58,41.71,41.58,41.7,32059.0,37.0288,37.1445,37.0288,37.1356,32059.0
2021-08-04 14:40:00,41.7,41.77,41.69,41.72,19337.0,37.1356,37.198,37.1267,37.1534,19337.0
2021-08-04 14:50:00,41.73,41.73,41.64,41.69,34229.0,37.1623,37.1623,37.0822,37.1267,34229.0
2021-08-04 15:00:00,41.69,41.72,41.61,41.62,51641.0,37.1267,37.1534,37.0555,37.0644,51641.0
2021-08-04 15:10:00,41.62,41.69,41.62,41.67,41972.0,37.0644,37.1267,37.0644,37.1089,41972.0
2021-08-04 15:20:00,41.68,41.69,41.59,41.64,47905.0,37.1178,37.1267,37.0377,37.0822,47905.0
2021-08-04 15:30:00,41.65,41.74,41.59,41.73,68393.0,37.0911,37.1712,37.0377,37.1623,68393.0
2021-08-04 15:40:00,41.74,41.77,41.66,41.75,71762.0,37.1712,37.198,37.1,37.1802,71762.0
2021-08-04 15:50:00,41.76,41.89,41.68,41.74,315619.0,37.1891,37.3048,37.1178,37.1712,315619.0
2021-08-05 09:30:00,42.09,43.22,41.79,43.17,171012.0,37.4829,38.4893,37.2158,38.4447,171012.0
2021-08-05 09:40:00,43.18,43.29,41.92,41.96,108967.0,38.4536,38.5516,37.3315,37.3672,108967.0
2021-08-05 09:50:00,41.96,42.12,41.36,41.44,58609.0,37.3672,37.5097,36.8328,36.9041,58609.0
2021-08-05 10:00:00,41.41,41.78,41.41,41.68,38018.0,36.8774,37.2069,36.8774,37.1178,38018.0
2021-08-05 10:10:00,41.67,42.09,41.65,41.93,58552.0,37.1089,37.4829,37.0911,37.3405,58552.0
2021-08-05 10:20:00,41.94,41.95,41.59,41.59,33055.0,37.3494,37.3583,37.0377,37.0377,33055.0
2021-08-05 10:30:00,41.59,41.64,41.42,41.51,25012.0,37.0377,37.0822,36.8863,36.9664,25012.0
2021-08-05 10:40:00,41.51,42.03,41.47,41.95,54555.0,36.9664,37.4295,36.9308,37.3583,54555.0
2021-08-05 10:50:00,41.96,41.98,41.75,41.83,45220.0,37.3672,37.385,37.1802,37.2514,45220.0
2021-08-05 11:00:00,41.83,41.94,41.73,41.86,47284.0,37.2514,37.3494,37.1623,37.2781,47284.0
2021-08-05 11:10:00,41.84,41.91,41.78,41.84,36576.0,37.2603,37.3226,37.2069,37.2603,36576.0
2021-08-05 11:20:00,41.84,41.96,41.8,41.96,32645.0,37.2603,37.3672,37.2247,37.3672,32645.0
2021-08-05 11:30:00,41.98,42.05,41.95,42.05,49307.0,37.385,37.4473,37.3583,37.4473,49307.0
2021-08-05 11:40:00,42.05,42.07,41.96,42.0,27663.0,37.4473,37.4651,37.3672,37.4028,27663.0
2021-08-05 11:50:00,41.99,42.19,41.97,42.1,65743.0,37.3939,37.572,37.3761,37.4918,65743.0
2021-08-05 12:00:00,42.11,42.15,41.92,41.99,37065.0,37.5007,37.5364,37.3315,37.3939,37065.0
2021-08-05 12:10:00,41.99,42.0,41.84,41.86,18810.0,37.3939,37.4028,37.2603,37.2781,18810.0
2021-08-05 12:20:00,41.87,41.96,41.86,41.92,23176.0,37.287,37.3672,37.2781,37.3315,23176.0
2021-08-05 12:30:00,41.93,42.05,41.92,41.98,47646.0,37.3405,37.4473,37.3315,37.385,47646.0
2021-08-05 12:40:00,41.99,42.01,41.94,41.98,18637.0,37.3939,37.4117,37.3494,37.385,18637.0
2021-08-05 12:50:00,41.98,42.01,41.91,41.99,16337.0,37.385,37.4117,37.3226,37.3939,16337.0
2021-08-05 13:00:00,41.99,42.01,41.86,41.91,20111.0,37.3939,37.4117,37.2781,37.3226,20111.0
2021-08-05 13:10:00,41.9,41.94,41.88,41.93,15223.0,37.3137,37.3494,37.2959,37.3405,15223.0
2021-08-05 13:20:00,41.92,42.0,41.87,41.99,26880.0,37.3315,37.4028,37.287,37.3939,26880.0
2021-08-05 13:30:00,42.0,42.01,41.89,41.96,28196.0,37.4028,37.4117,37.3048,37.3672,28196.0
2021-08-05 13:40:00,41.97,42.03,41.88,41.96,33446.0,37.3761,37.4295,37.2959,37.3672,33446.0
2021-08-05 13:50:00,41.95,42.01,41.94,41.98,23601.0,37.3583,37.4117,37.3494,37.385,23601.0
2021-08-05 14:00:00,41.98,42.01,41.94,41.96,26201.0,37.385,37.4117,37.3494,37.3672,26201.0
2021-08-05 14:10:00,41.96,42.02,41.95,41.98,19526.0,37.3672,37.4206,37.3583,37.385,19526.0
2021-08-05 14:20:00,41.99,42.01,41.93,42.0,29641.0,37.3939,37.4117,37.3405,37.4028,29641.0
2021-08-05 14:30:00,42.01,42.05,41.81,41.9,61171.0,37.4117,37.4473,37.2336,37.3137,61171.0
2021-08-05 14:40:00,41.89,41.92,41.84,41.89,28884.0,37.3048,37.3315,37.2603,37.3048,28884.0
2021-08-05 14:50:00,41.89,41.91,41.82,41.89,27087.0,37.3048,37.3226,37.2425,37.3048,27087.0
2021-08-05 15:00:00,41.89,42.0,41.88,42.0,59468.0,37.3048,37.4028,37.2959,37.4028,59468.0
2021-08-05 15:10:00,42.0,42.01,41.88,41.91,72516.0,37.4028,37.4117,37.2959,37.3226,72516.0
2021-08-05 15:20:00,41.92,42.02,41.92,41.97,57603.0,37.3315,37.4206,37.3315,37.3761,57603.0
2021-08-05 15:30:00,41.97,42.1,41.96,42.05,148753.0,37.3761,37.4918,37.3672,37.4473,148753.0
2021-08-05 15:40:00,42.05,42.06,41.89,41.94,122087.0,37.4473,37.4562,37.3048,37.3494,122087.0
2021-08-05 15:50:00,41.94,42.03,41.94,41.97,362507.0,37.3494,37.4295,37.3494,37.3761,362507.0
2021-08-06 09:30:00,42.26,43.06,42.09,42.97,160206.0,37.6343,38.3468,37.4829,38.2666,160206.0
2021-08-06 09:40:00,42.95,42.99,42.81,42.91,124048.0,38.2488,38.2844,38.1241,38.2132,124048.0
2021-08-06 09:50:00,42.93,43.0,42.59,43.0,80934.0,38.231,38.2933,37.9282,38.2933,80934.0
2021-08-06 10:00:00,43.0,43.32,42.99,43.2,90906.0,38.2933,38.5783,38.2844,38.4714,90906.0
2021-08-06 10:10:00,43.21,43.62,43.21,43.61,165542.0,38.4803,38.8455,38.4803,38.8366,165542.0
2021-08-06 10:20:00,43.6,43.64,43.28,43.57,57343.0,38.8277,38.8633,38.5427,38.8009,57343.0
2021-08-06 10:30:00,43.57,43.85,43.45,43.73,62852.0,38.8009,39.0503,38.6941,38.9434,62852.0
2021-08-06 10:40:00,43.73,43.88,43.64,43.67,42146.0,38.9434,39.077,38.8633,38.89,42146.0
2021-08-06 10:50:00,43.68,43.82,43.62,43.77,47926.0,38.8989,39.0236,38.8455,38.979,47926.0
2021-08-06 11:00:00,43.8,43.98,43.66,43.89,67353.0,39.0058,39.1661,38.8811,39.0859,67353.0
2021-08-06 11:10:00,43.87,43.92,43.73,43.79,90595.0,39.0681,39.1126,38.9434,38.9969,90595.0
2021-08-06 11:20:00,43.79,43.87,43.77,43.87,88659.0,38.9969,39.0681,38.979,39.0681,88659.0
2021-08-06 11:30:00,43.87,43.9,43.77,43.86,97191.0,39.0681,39.0948,38.979,39.0592,97191.0
2021-08-06 11:40:00,43.85,44.22,43.8,44.2,114328.0,39.0503,39.3798,39.0058,39.362,114328.0
2021-08-06 11:50:00,44.22,44.28,44.08,44.18,61203.0,39.3798,39.4332,39.2551,39.3442,61203.0
2021-08-06 12:00:00,44.19,44.39,44.19,44.32,96751.0,39.3531,39.5312,39.3531,39.4688,96751.0
2021-08-06 12:10:00,44.32,44.44,44.24,44.25,87553.0,39.4688,39.5757,39.3976,39.4065,87553.0
2021-08-06 12:20:00,44.25,44.35,44.24,44.28,59588.0,39.4065,39.4956,39.3976,39.4332,59588.0
2021-08-06 12:30:00,44.27,44.3,44.11,44.14,61405.0,39.4243,39.451,39.2818,39.3085,61405.0
2021-08-06 12:40:00,44.14,44.16,44.01,44.08,65168.0,39.3085,39.3264,39.1928,39.2551,65168.0
2021-08-06 12:50:00,44.08,44.19,44.06,44.14,42648.0,39.2551,39.3531,39.2373,39.3085,42648.0
2021-08-06 13:00:00,44.14,44.2,44.07,44.12,45200.0,39.3085,39.362,39.2462,39.2907,45200.0
2021-08-06 13:10:00,44.13,44.2,44.06,44.16,47807.0,39.2996,39.362,39.2373,39.3264,47807.0
2021-08-06 13:20:00,44.16,44.17,44.06,44.11,119949.0,39.3264,39.3353,39.2373,39.2818,119949.0
2021-08-06 13:30:00,44.11,44.21,44.11,44.21,83089.0,39.2818,39.3709,39.2818,39.3709,83089.0
2021-08-06 13:40:00,44.21,44.21,44.13,44.14,34069.0,39.3709,39.3709,39.2996,39.3085,34069.0
2021-08-06 13:50:00,44.14,44.2,44.06,44.07,43631.0,39.3085,39.362,39.2373,39.2462,43631.0
2021-08-06 14:00:00,44.07,44.07,43.96,43.97,40319.0,39.2462,39.2462,39.1483,39.1572,40319.0
2021-08-06 14:10:00,43.96,43.96,43.85,43.91,42921.0,39.1483,39.1483,39.0503,39.1037,42921.0
2021-08-06 14:20:00,43.91,43.92,43.83,43.87,27424.0,39.1037,39.1126,39.0325,39.0681,27424.0
2021-08-06 14:30:00,43.87,43.94,43.85,43.93,29511.0,39.0681,39.1304,39.0503,39.1215,29511.0
2021-08-06 14:40:00,43.92,44.01,43.9,43.96,30563.0,39.1126,39.1928,39.0948,39.1483,30563.0
2021-08-06 14:50:00,43.96,44.01,43.93,43.97,40217.0,39.1483,39.1928,39.1215,39.1572,40217.0
2021-08-06 15:00:00,43.97,44.0,43.94,43.99,28283.0,39.1572,39.1839,39.1304,39.175,28283.0
2021-08-06 15:10:00,43.98,43.99,43.76,43.8,49446.0,39.1661,39.175,38.9701,39.0058,49446.0
2021-08-06 15:20:00,43.8,43.84,43.58,43.7,70671.0,39.0058,39.0414,38.8098,38.9167,70671.0
2021-08-06 15:30:00,43.7,43.8,43.67,43.73,67766.0,38.9167,39.0058,38.89,38.9434,67766.0
2021-08-06 15:40:00,43.73,43.91,43.6,43.9,159237.0,38.9434,39.1037,38.8277,39.0948,159237.0
2021-08-06 15:50:00,43.91,43.91,43.71,43.9,352883.0,39.1037,39.1037,38.9256,39.0948,352883.0
2021-08-09 09:30:00,43.95,44.38,43.93,44.23,134461.0,39.1393,39.5223,39.1215,39.3887,134461.0
2021-08-09 09:40:00,44.23,44.27,44.02,44.16,76649.0,39.3887,39.4243,39.2017,39.3264,76649.0
2021-08-09 09:50:00,44.16,44.18,43.88,44.0,41934.0,39.3264,39.3442,39.077,39.1839,41934.0
2021-08-09 10:00:00,44.01,44.13,43.93,44.13,31420.0,39.1928,39.2996,39.1215,39.2996,31420.0
2021-08-09 10:10:00,44.14,44.17,43.93,43.93,39474.0,39.3085,39.3353,39.1215,39.1215,39474.0
2021-08-09 10:20:00,43.93,44.02,43.89,43.95,52185.0,39.1215,39.2017,39.0859,39.1393,52185.0
2021-08-09 10:30:00,43.94,44.01,43.86,43.91,51585.0,39.1304,39.1928,39.0592,39.1037,51585.0
2021-08-09 10:40:00,43.93,43.97,43.71,43.73,38505.0,39.1215,39.1572,38.9256,38.9434,38505.0
2021-08-09 10:50:00,43.73,43.81,43.58,43.68,35916.0,38.9434,39.0147,38.8098,38.8989,35916.0
2021-08-09 11:00:00,43.66,43.95,43.63,43.93,37063.0,38.8811,39.1393,38.8544,39.1215,37063.0
2021-08-09 11:10:00,43.93,44.0,43.87,43.93,37898.0,39.1215,39.1839,39.0681,39.1215,37898.0
2021-08-09 11:20:00,43.93,43.95,43.84,43.84,54230.0,39.1215,39.1393,39.0414,39.0414,54230.0
2021-08-09 11:30:00,43.85,43.86,43.71,43.77,40230.0,39.0503,39.0592,38.9256,38.979,40230.0
2021-08-09 11:40:00,43.76,43.93,43.74,43.88,45466.0,38.9701,39.1215,38.9523,39.077,45466.0
2021-08-09 11:50:00,43.88,43.98,43.87,43.88,57821.0,39.077,39.1661,39.0681,39.077,57821.0
2021-08-09 12:00:00,43.89,43.93,43.83,43.9,52070.0,39.0859,39.1215,39.0325,39.0948,52070.0
2021-08-09 12:10:00,43.9,43.92,43.8,43.85,43700.0,39.0948,39.1126,39.0058,39.0503,43700.0
2021-08-09 12:20:00,43.84,43.89,43.77,43.86,48526.0,39.0414,39.0859,38.979,39.0592,48526.0
2021-08-09 12:30:00,43.85,43.95,43.85,43.87,43675.0,39.0503,39.1393,39.0503,39.0681,43675.0
2021-08-09 12:40:00,43.86,43.98,43.86,43.86,76108.0,39.0592,39.1661,39.0592,39.0592,76108.0
2021-08-09 12:50:00,43.86,43.94,43.83,43.88,43350.0,39.0592,39.1304,39.0325,39.077,43350.0
2021-08-09 13:00:00,43.88,43.95,43.83,43.83,46626.0,39.077,39.1393,39.0325,39.0325,46626.0
2021-08-09 13:10:00,43.83,43.88,43.82,43.84,27255.0,39.0325,39.077,39.0236,39.0414,27255.0
2021-08-09 13:20:00,43.84,43.88,43.76,43.79,71950.0,39.0414,39.077,38.9701,38.9969,71950.0
2021-08-09 13:30:00,43.81,43.82,43.73,43.76,52239.0,39.0147,39.0236,38.9434,38.9701,52239.0
2021-08-09 13:40:00,43.75,43.75,43.63,43.64,82097.0,38.9612,38.9612,38.8544,38.8633,82097.0
2021-08-09 13:50:00,43.64,43.91,43.6,43.9,222161.0,38.8633,39.1037,38.8277,39.0948,222161.0
2021-08-09 14:00:00,43.9,43.95,43.8,43.8,40895.0,39.0948,39.1393,39.0058,39.0058,40895.0
2021-08-09 14:10:00,43.81,43.86,43.79,43.84,30575.0,39.0147,39.0592,38.9969,39.0414,30575.0
2021-08-09 14:20:00,43.84,43.9,43.82,43.89,37976.0,39.0414,39.0948,39.0236,39.0859,37976.0
2021-08-09 14:30:00,43.89,43.99,43.86,43.98,29155.0,39.0859,39.175,39.0592,39.1661,29155.0
2021-08-09 14:40:00,43.97,44.08,43.95,44.03,36427.0,39.1572,39.2551,39.1393,39.2106,36427.0
2021-08-09 14:50:00,44.02,44.07,43.97,44.0,36792.0,39.2017,39.2462,39.1572,39.1839,36792.0
2021-08-09 15:00:00,43.99,44.05,43.91,43.91,61412.0,39.175,39.2284,39.1037,39.1037,61412.0
2021-08-09 15:10:00,43.91,43.96,43.89,43.91,41082.0,39.1037,39.1483,39.0859,39.1037,41082.0
2021-08-09 15:20:00,43.91,43.96,43.79,43.83,70831.0,39.1037,39.1483,38.9969,39.0325,70831.0
2021-08-09 15:30:00,43.84,44.01,43.82,43.98,79243.0,39.0414,39.1928,39.0236,39.1661,79243.0
2021-08-09 15:40:00,43.98,44.01,43.93,43.94,110028.0,39.1661,39.1928,39.1215,39.1304,110028.0
2021-08-09 15:50:00,43.93,43.96,43.83,43.88,498782.0,39.1215,39.1483,39.0325,39.077,498782.0
2021-08-10 09:30:00,44.02,44.1,43.75,43.75,38272.0,39.2017,39.2729,38.9612,38.9612,38272.0
2021-08-10 09:40:00,43.73,43.8,43.43,43.54,15690.0,38.9434,39.0058,38.6763,38.7742,15690.0
2021-08-10 09:50:00,43.55,43.62,43.46,43.56,15876.0,38.7831,38.8455,38.703,38.792,15876.0
2021-08-10 10:00:00,43.56,43.71,43.54,43.64,15397.0,38.792,38.9256,38.7742,38.8633,15397.0
2021-08-10 10:10:00,43.64,43.72,43.62,43.63,12633.0,38.8633,38.9345,38.8455,38.8544,12633.0
2021-08-10 10:20:00,43.64,43.64,43.51,43.59,13117.0,38.8633,38.8633,38.7475,38.8188,13117.0
2021-08-10 10:30:00,43.59,43.59,43.36,43.41,29953.0,38.8188,38.8188,38.6139,38.6585,29953.0
2021-08-10 10:40:00,43.41,43.44,43.27,43.31,31977.0,38.6585,38.6852,38.5338,38.5694,31977.0
2021-08-10 10:50:00,43.29,43.42,43.26,43.38,27946.0,38.5516,38.6674,38.5249,38.6317,27946.0
2021-08-10 11:00:00,43.38,43.41,43.27,43.33,61620.0,38.6317,38.6585,38.5338,38.5872,61620.0
2021-08-10 11:10:00,43.34,43.39,43.28,43.28,22599.0,38.5961,38.6406,38.5427,38.5427,22599.0
2021-08-10 11:20:00,43.28,43.34,43.19,43.34,44340.0,38.5427,38.5961,38.4625,38.5961,44340.0
2021-08-10 11:30:00,43.36,43.37,43.17,43.2,37987.0,38.6139,38.6228,38.4447,38.4714,37987.0
2021-08-10 11:40:00,43.2,43.36,43.16,43.3,51961.0,38.4714,38.6139,38.4358,38.5605,51961.0
2021-08-10 11:50:00,43.32,43.38,43.25,43.31,57837.0,38.5783,38.6317,38.516,38.5694,57837.0
2021-08-10 12:00:00,43.32,43.32,43.16,43.22,15790.0,38.5783,38.5783,38.4358,38.4893,15790.0
2021-08-10 12:10:00,43.23,43.27,43.21,43.26,12185.0,38.4982,38.5338,38.4803,38.5249,12185.0
2021-08-10 12:20:00,43.26,43.28,43.23,43.25,10084.0,38.5249,38.5427,38.4982,38.516,10084.0
2021-08-10 12:30:00,43.26,43.29,43.23,43.26,12200.0,38.5249,38.5516,38.4982,38.5249,12200.0
2021-08-10 12:40:00,43.24,43.29,43.23,43.26,7220.0,38.5071,38.5516,38.4982,38.5249,7220.0
2021-08-10 12:50:00,43.26,43.31,43.25,43.3,5123.0,38.5249,38.5694,38.516,38.5605,5123.0
2021-08-10 13:00:00,43.3,43.3,43.25,43.27,10603.0,38.5605,38.5605,38.516,38.5338,10603.0
2021-08-10 13:10:00,43.28,43.36,43.27,43.31,19895.0,38.5427,38.6139,38.5338,38.5694,19895.0
2021-08-10 13:20:00,43.32,43.32,43.22,43.25,22470.0,38.5783,38.5783,38.4893,38.516,22470.0
2021-08-10 13:30:00,43.26,43.27,43.12,43.24,25653.0,38.5249,38.5338,38.4002,38.5071,25653.0
2021-08-10 13:40:00,43.25,43.32,43.24,43.3,8922.0,38.516,38.5783,38.5071,38.5605,8922.0
2021-08-10 13:50:00,43.3,43.33,43.26,43.3,23295.0,38.5605,38.5872,38.5249,38.5605,23295.0
2021-08-10 14:00:00,43.31,43.33,43.26,43.27,35889.0,38.5694,38.5872,38.5249,38.5338,35889.0
2021-08-10 14:10:00,43.29,43.29,43.22,43.27,10016.0,38.5516,38.5516,38.4893,38.5338,10016.0
2021-08-10 14:20:00,43.29,43.33,43.28,43.3,40546.0,38.5516,38.5872,38.5427,38.5605,40546.0
2021-08-10 14:30:00,43.31,43.35,43.22,43.24,51467.0,38.5694,38.605,38.4893,38.5071,51467.0
2021-08-10 14:40:00,43.25,43.25,43.2,43.22,6063.0,38.516,38.516,38.4714,38.4893,6063.0
2021-08-10 14:50:00,43.21,43.26,43.19,43.23,15813.0,38.4803,38.5249,38.4625,38.4982,15813.0
2021-08-10 15:00:00,43.22,43.25,43.2,43.21,12292.0,38.4893,38.516,38.4714,38.4803,12292.0
2021-08-10 15:10:00,43.2,43.26,43.16,43.23,22112.0,38.4714,38.5249,38.4358,38.4982,22112.0
2021-08-10 15:20:00,43.23,43.31,43.22,43.27,32319.0,38.4982,38.5694,38.4893,38.5338,32319.0
2021-08-10 15:30:00,43.28,43.35,43.26,43.3,71527.0,38.5427,38.605,38.5249,38.5605,71527.0
2021-08-10 15:40:00,43.3,43.32,43.16,43.19,66909.0,38.5605,38.5783,38.4358,38.4625,66909.0
2021-08-10 15:50:00,43.19,43.24,43.14,43.14,142611.0,38.4625,38.5071,38.418,38.418,142611.0
2021-08-11 09:30:00,43.25,43.37,42.93,43.05,59349.0,38.516,38.6228,38.231,38.3379,59349.0
2021-08-11 09:40:00,43.02,43.2,42.92,43.05,34509.0,38.3111,38.4714,38.2221,38.3379,34509.0
2021-08-11 09:50:00,43.04,43.18,43.01,43.14,17874.0,38.329,38.4536,38.3022,38.418,17874.0
2021-08-11 10:00:00,43.17,43.22,43.06,43.13,17612.0,38.4447,38.4893,38.3468,38.4091,17612.0
2021-08-11 10:10:00,43.13,43.2,43.1,43.2,21412.0,38.4091,38.4714,38.3824,38.4714,21412.0
2021-08-11 10:20:00,43.19,43.2,43.13,43.18,17502.0,38.4625,38.4714,38.4091,38.4536,17502.0
2021-08-11 10:30:00,43.18,43.22,43.1,43.2,31217.0,38.4536,38.4893,38.3824,38.4714,31217.0
2021-08-11 10:40:00,43.2,43.4,43.2,43.3,41924.0,38.4714,38.6495,38.4714,38.5605,41924.0
2021-08-11 10:50:00,43.32,43.36,43.18,43.26,33277.0,38.5783,38.6139,38.4536,38.5249,33277.0
2021-08-11 11:00:00,43.26,43.3,43.2,43.28,43009.0,38.5249,38.5605,38.4714,38.5427,43009.0
2021-08-11 11:10:00,43.29,43.3,43.08,43.08,21003.0,38.5516,38.5605,38.3646,38.3646,21003.0
2021-08-11 11:20:00,43.07,43.09,42.98,42.99,23935.0,38.3557,38.3735,38.2755,38.2844,23935.0
2021-08-11 11:30:00,43.0,43.09,43.0,43.03,17345.0,38.2933,38.3735,38.2933,38.32,17345.0
2021-08-11 11:40:00,43.02,43.07,43.01,43.04,12753.0,38.3111,38.3557,38.3022,38.329,12753.0
2021-08-11 11:50:00,43.06,43.08,42.98,43.0,28807.0,38.3468,38.3646,38.2755,38.2933,28807.0
2021-08-11 12:00:00,43.01,43.07,42.98,43.04,19847.0,38.3022,38.3557,38.2755,38.329,19847.0
2021-08-11 12:10:00,43.05,43.11,43.02,43.07,11077.0,38.3379,38.3913,38.3111,38.3557,11077.0
2021-08-11 12:20:00,43.07,43.07,43.03,43.03,14890.0,38.3557,38.3557,38.32,38.32,14890.0
2021-08-11 12:30:00,43.01,43.07,42.98,43.03,44622.0,38.3022,38.3557,38.2755,38.32,44622.0
2021-08-11 12:40:00,43.03,43.07,42.98,43.07,15174.0,38.32,38.3557,38.2755,38.3557,15174.0
2021-08-11 12:50:00,43.08,43.1,43.03,43.04,39404.0,38.3646,38.3824,38.32,38.329,39404.0
2021-08-11 13:00:00,43.05,43.08,43.0,43.07,16137.0,38.3379,38.3646,38.2933,38.3557,16137.0
2021-08-11 13:10:00,43.08,43.15,43.07,43.12,10894.0,38.3646,38.4269,38.3557,38.4002,10894.0
2021-08-11 13:20:00,43.12,43.12,43.07,43.08,15128.0,38.4002,38.4002,38.3557,38.3646,15128.0
2021-08-11 13:30:00,43.09,43.12,43.09,43.11,14509.0,38.3735,38.4002,38.3735,38.3913,14509.0
2021-08-11 13:40:00,43.13,43.25,43.13,43.21,57140.0,38.4091,38.516,38.4091,38.4803,57140.0
2021-08-11 13:50:00,43.21,43.27,43.17,43.19,19273.0,38.4803,38.5338,38.4447,38.4625,19273.0
2021-08-11 14:00:00,43.2,43.2,43.13,43.15,24567.0,38.4714,38.4714,38.4091,38.4269,24567.0
2021-08-11 14:10:00,43.15,43.15,43.05,43.06,20502.0,38.4269,38.4269,38.3379,38.3468,20502.0
2021-08-11 14:20:00,43.07,43.12,43.06,43.1,17531.0,38.3557,38.4002,38.3468,38.3824,17531.0
2021-08-11 14:30:00,43.09,43.15,43.09,43.13,16695.0,38.3735,38.4269,38.3735,38.4091,16695.0
2021-08-11 14:40:00,43.13,43.2,43.1,43.2,23599.0,38.4091,38.4714,38.3824,38.4714,23599.0
2021-08-11 14:50:00,43.19,43.2,43.14,43.19,26105.0,38.4625,38.4714,38.418,38.4625,26105.0
2021-08-11 15:00:00,43.19,43.2,43.15,43.17,31748.0,38.4625,38.4714,38.4269,38.4447,31748.0
2021-08-11 15:10:00,43.18,43.21,43.14,43.21,86907.0,38.4536,38.4803,38.418,38.4803,86907.0
2021-08-11 15:20:00,43.21,43.24,43.06,43.08,60895.0,38.4803,38.5071,38.3468,38.3646,60895.0
2021-08-11 15:30:00,43.08,43.23,43.06,43.21,68526.0,38.3646,38.4982,38.3468,38.4803,68526.0
2021-08-11 15:40:00,43.2,43.21,43.14,43.18,58545.0,38.4714,38.4803,38.418,38.4536,58545.0
2021-08-11 15:50:00,43.18,43.22,43.13,43.17,245183.0,38.4536,38.4893,38.4091,38.4447,245183.0
2021-08-12 09:30:00,43.2,43.33,42.91,43.02,39687.0,38.4714,38.5872,38.2132,38.3111,39687.0
2021-08-12 09:40:00,43.09,43.16,42.92,43.04,17693.0,38.3735,38.4358,38.2221,38.329,17693.0
2021-08-12 09:50:00,43.05,43.13,43.01,43.13,17388.0,38.3379,38.4091,38.3022,38.4091,17388.0
2021-08-12 10:00:00,43.13,43.13,42.94,43.03,56376.0,38.4091,38.4091,38.2399,38.32,56376.0
2021-08-12 10:10:00,43.07,43.09,42.97,42.98,18823.0,38.3557,38.3735,38.2666,38.2755,18823.0
2021-08-12 10:20:00,42.95,42.95,42.72,42.74,19036.0,38.2488,38.2488,38.044,38.0618,19036.0
2021-08-12 10:30:00,42.72,42.77,42.69,42.71,26657.0,38.044,38.0885,38.0173,38.0351,26657.0
2021-08-12 10:40:00,42.69,42.8,42.64,42.77,24599.0,38.0173,38.1152,37.9727,38.0885,24599.0
2021-08-12 10:50:00,42.76,42.78,42.71,42.76,18887.0,38.0796,38.0974,38.0351,38.0796,18887.0
2021-08-12 11:00:00,42.77,42.77,42.68,42.73,39905.0,38.0885,38.0885,38.0084,38.0529,39905.0
2021-08-12 11:10:00,42.73,42.73,42.59,42.64,28469.0,38.0529,38.0529,37.9282,37.9727,28469.0
2021-08-12 11:20:00,42.64,42.68,42.6,42.61,29223.0,37.9727,38.0084,37.9371,37.946,29223.0
2021-08-12 11:30:00,42.59,42.62,42.47,42.59,63460.0,37.9282,37.9549,37.8213,37.9282,63460.0
2021-08-12 11:40:00,42.6,42.6,42.48,42.52,33639.0,37.9371,37.9371,37.8302,37.8659,33639.0
2021-08-12 11:50:00,42.52,42.52,42.39,42.44,21085.0,37.8659,37.8659,37.7501,37.7946,21085.0
2021-08-12 12:00:00,42.44,42.55,42.42,42.55,11406.0,37.7946,37.8926,37.7768,37.8926,11406.0
2021-08-12 12:10:00,42.55,42.55,42.46,42.47,13682.0,37.8926,37.8926,37.8124,37.8213,13682.0
2021-08-12 12:20:00,42.47,42.51,42.44,42.48,19109.0,37.8213,37.857,37.7946,37.8302,19109.0
2021-08-12 12:30:00,42.48,42.5,42.45,42.45,18528.0,37.8302,37.8481,37.8035,37.8035,18528.0
2021-08-12 12:40:00,42.45,42.5,42.45,42.5,27536.0,37.8035,37.8481,37.8035,37.8481,27536.0
2021-08-12 12:50:00,42.5,42.7,42.49,42.7,23434.0,37.8481,38.0262,37.8392,38.0262,23434.0
2021-08-12 13:00:00,42.71,42.72,42.64,42.69,35979.0,38.0351,38.044,37.9727,38.0173,35979.0
2021-08-12 13:10:00,42.7,42.7,42.66,42.68,18751.0,38.0262,38.0262,37.9905,38.0084,18751.0
2021-08-12 13:20:00,42.68,42.69,42.62,42.62,23394.0,38.0084,38.0173,37.9549,37.9549,23394.0
2021-08-12 13:30:00,42.63,42.66,42.56,42.57,21143.0,37.9638,37.9905,37.9015,37.9104,21143.0
2021-08-12 13:40:00,42.56,42.58,42.51,42.51,18060.0,37.9015,37.9193,37.857,37.857,18060.0
2021-08-12 13:50:00,42.51,42.56,42.49,42.55,17468.0,37.857,37.9015,37.8392,37.8926,17468.0
2021-08-12 14:00:00,42.55,42.69,42.54,42.69,14180.0,37.8926,38.0173,37.8837,38.0173,14180.0
2021-08-12 14:10:00,42.69,42.71,42.66,42.71,12774.0,38.0173,38.0351,37.9905,38.0351,12774.0
2021-08-12 14:20:00,42.71,42.76,42.69,42.76,23619.0,38.0351,38.0796,38.0173,38.0796,23619.0
2021-08-12 14:30:00,42.76,42.85,42.75,42.85,9972.0,38.0796,38.1597,38.0707,38.1597,9972.0
2021-08-12 14:40:00,42.84,42.94,42.82,42.93,110376.0,38.1508,38.2399,38.133,38.231,110376.0
2021-08-12 14:50:00,42.92,42.98,42.91,42.96,22350.0,38.2221,38.2755,38.2132,38.2577,22350.0
2021-08-12 15:00:00,42.96,43.04,42.94,43.04,24448.0,38.2577,38.329,38.2399,38.329,24448.0
2021-08-12 15:10:00,43.03,43.07,43.02,43.07,18228.0,38.32,38.3557,38.3111,38.3557,18228.0
2021-08-12 15:20:00,43.07,43.13,43.05,43.11,18963.0,38.3557,38.4091,38.3379,38.3913,18963.0
2021-08-12 15:30:00,43.11,43.13,43.06,43.08,27042.0,38.3913,38.4091,38.3468,38.3646,27042.0
2021-08-12 15:40:00,43.09,43.13,43.01,43.04,80234.0,38.3735,38.4091,38.3022,38.329,80234.0
2021-08-12 15:50:00,43.03,43.13,43.03,43.06,124414.0,38.32,38.4091,38.32,38.3468,124414.0
2021-08-13 09:30:00,43.1,43.1,42.88,42.91,57032.0,38.3824,38.3824,38.1865,38.2132,57032.0
2021-08-13 09:40:00,42.89,42.9,42.7,42.84,38774.0,38.1954,38.2043,38.0262,38.1508,38774.0
2021-08-13 09:50:00,42.85,42.88,42.75,42.82,28756.0,38.1597,38.1865,38.0707,38.133,28756.0
2021-08-13 10:00:00,42.83,42.94,42.77,42.82,42170.0,38.1419,38.2399,38.0885,38.133,42170.0
2021-08-13 10:10:00,42.82,43.04,42.79,43.04,51265.0,38.133,38.329,38.1063,38.329,51265.0
2021-08-13 10:20:00,43.03,43.15,43.0,43.12,26507.0,38.32,38.4269,38.2933,38.4002,26507.0
2021-08-13 10:30:00,43.13,43.19,43.1,43.16,24859.0,38.4091,38.4625,38.3824,38.4358,24859.0
2021-08-13 10:40:00,43.17,43.21,43.11,43.19,21424.0,38.4447,38.4803,38.3913,38.4625,21424.0
2021-08-13 10:50:00,43.18,43.29,43.17,43.29,19951.0,38.4536,38.5516,38.4447,38.5516,19951.0
2021-08-13 11:00:00,43.29,43.31,43.22,43.31,14834.0,38.5516,38.5694,38.4893,38.5694,14834.0
2021-08-13 11:10:00,43.3,43.38,43.3,43.3,19780.0,38.5605,38.6317,38.5605,38.5605,19780.0
2021-08-13 11:20:00,43.31,43.37,43.28,43.37,15237.0,38.5694,38.6228,38.5427,38.6228,15237.0
2021-08-13 11:30:00,43.38,43.44,43.35,43.38,15736.0,38.6317,38.6852,38.605,38.6317,15736.0
2021-08-13 11:40:00,43.37,43.42,43.34,43.38,16759.0,38.6228,38.6674,38.5961,38.6317,16759.0
2021-08-13 11:50:00,43.37,43.46,43.36,43.46,13322.0,38.6228,38.703,38.6139,38.703,13322.0
2021-08-13 12:00:00,43.45,43.45,43.38,43.38,11025.0,38.6941,38.6941,38.6317,38.6317,11025.0
2021-08-13 12:10:00,43.4,43.41,43.36,43.39,14553.0,38.6495,38.6585,38.6139,38.6406,14553.0
2021-08-13 12:20:00,43.39,43.41,43.35,43.35,11841.0,38.6406,38.6585,38.605,38.605,11841.0
2021-08-13 12:30:00,43.35,43.37,43.31,43.36,12111.0,38.605,38.6228,38.5694,38.6139,12111.0
2021-08-13 12:40:00,43.35,43.39,43.32,43.32,11326.0,38.605,38.6406,38.5783,38.5783,11326.0
2021-08-13 12:50:00,43.32,43.36,43.3,43.33,14426.0,38.5783,38.6139,38.5605,38.5872,14426.0
2021-08-13 13:00:00,43.32,43.41,43.32,43.39,18591.0,38.5783,38.6585,38.5783,38.6406,18591.0
2021-08-13 13:10:00,43.4,43.43,43.37,43.41,14658.0,38.6495,38.6763,38.6228,38.6585,14658.0
2021-08-13 13:20:00,43.41,43.44,43.38,43.4,29580.0,38.6585,38.6852,38.6317,38.6495,29580.0
2021-08-13 13:30:00,43.4,43.44,43.4,43.44,9240.0,38.6495,38.6852,38.6495,38.6852,9240.0
2021-08-13 13:40:00,43.44,43.44,43.41,43.42,17231.0,38.6852,38.6852,38.6585,38.6674,17231.0
2021-08-13 13:50:00,43.41,43.42,43.33,43.36,11359.0,38.6585,38.6674,38.5872,38.6139,11359.0
2021-08-13 14:00:00,43.37,43.49,43.37,43.48,51608.0,38.6228,38.7297,38.6228,38.7208,51608.0
2021-08-13 14:10:00,43.48,43.53,43.47,43.5,15547.0,38.7208,38.7653,38.7119,38.7386,15547.0
2021-08-13 14:20:00,43.51,43.53,43.44,43.46,17978.0,38.7475,38.7653,38.6852,38.703,17978.0
2021-08-13 14:30:00,43.47,43.47,43.4,43.43,15494.0,38.7119,38.7119,38.6495,38.6763,15494.0
2021-08-13 14:40:00,43.43,43.51,43.42,43.5,17345.0,38.6763,38.7475,38.6674,38.7386,17345.0
2021-08-13 14:50:00,43.49,43.52,43.46,43.49,33422.0,38.7297,38.7564,38.703,38.7297,33422.0
2021-08-13 15:00:00,43.5,43.7,43.47,43.59,85588.0,38.7386,38.9167,38.7119,38.8188,85588.0
2021-08-13 15:10:00,43.6,43.69,43.6,43.68,26911.0,38.8277,38.9078,38.8277,38.8989,26911.0
2021-08-13 15:20:00,43.68,43.72,43.66,43.7,31586.0,38.8989,38.9345,38.8811,38.9167,31586.0
2021-08-13 15:30:00,43.69,43.69,43.6,43.61,21174.0,38.9078,38.9078,38.8277,38.8366,21174.0
2021-08-13 15:40:00,43.61,43.65,43.56,43.64,47657.0,38.8366,38.8722,38.792,38.8633,47657.0
2021-08-13 15:50:00,43.63,43.68,43.56,43.65,136434.0,38.8544,38.8989,38.792,38.8722,136434.0
2021-08-16 09:30:00,43.39,43.43,42.99,43.03,71984.0,38.6406,38.6763,38.2844,38.32,71984.0
2021-08-16 09:40:00,43.12,43.41,43.08,43.37,22655.0,38.4002,38.6585,38.3646,38.6228,22655.0
2021-08-16 09:50:00,43.41,43.48,43.31,43.46,29018.0,38.6585,38.7208,38.5694,38.703,29018.0
2021-08-16 10:00:00,43.54,43.64,43.5,43.62,27925.0,38.7742,38.8633,38.7386,38.8455,27925.0
2021-08-16 10:10:00,43.62,43.88,43.54,43.88,35536.0,38.8455,39.077,38.7742,39.077,35536.0
2021-08-16 10:20:00,43.87,43.87,43.49,43.52,23736.0,39.0681,39.0681,38.7297,38.7564,23736.0
2021-08-16 10:30:00,43.54,43.59,43.51,43.52,26147.0,38.7742,38.8188,38.7475,38.7564,26147.0
2021-08-16 10:40:00,43.51,43.7,43.47,43.47,17370.0,38.7475,38.9167,38.7119,38.7119,17370.0
2021-08-16 10:50:00,43.47,43.51,43.29,43.29,31741.0,38.7119,38.7475,38.5516,38.5516,31741.0
2021-08-16 11:00:00,43.29,43.44,43.27,43.32,32971.0,38.5516,38.6852,38.5338,38.5783,32971.0
2021-08-16 11:10:00,43.32,43.39,43.29,43.34,20543.0,38.5783,38.6406,38.5516,38.5961,20543.0
2021-08-16 11:20:00,43.34,43.34,43.22,43.29,34109.0,38.5961,38.5961,38.4893,38.5516,34109.0
2021-08-16 11:30:00,43.28,43.4,43.24,43.37,21823.0,38.5427,38.6495,38.5071,38.6228,21823.0
2021-08-16 11:40:00,43.37,43.4,43.29,43.3,13792.0,38.6228,38.6495,38.5516,38.5605,13792.0
2021-08-16 11:50:00,43.29,43.34,43.22,43.31,18194.0,38.5516,38.5961,38.4893,38.5694,18194.0
2021-08-16 12:00:00,43.32,43.39,43.22,43.22,30269.0,38.5783,38.6406,38.4893,38.4893,30269.0
2021-08-16 12:10:00,43.24,43.35,43.23,43.34,17978.0,38.5071,38.605,38.4982,38.5961,17978.0
2021-08-16 12:20:00,43.34,43.34,43.26,43.31,14050.0,38.5961,38.5961,38.5249,38.5694,14050.0
2021-08-16 12:30:00,43.32,43.34,43.26,43.34,14902.0,38.5783,38.5961,38.5249,38.5961,14902.0
2021-08-16 12:40:00,43.34,43.36,43.26,43.36,25134.0,38.5961,38.6139,38.5249,38.6139,25134.0
2021-08-16 12:50:00,43.36,43.38,43.27,43.32,13648.0,38.6139,38.6317,38.5338,38.5783,13648.0
2021-08-16 13:00:00,43.31,43.39,43.31,43.38,5626.0,38.5694,38.6406,38.5694,38.6317,5626.0
2021-08-16 13:10:00,43.38,43.45,43.35,43.35,18870.0,38.6317,38.6941,38.605,38.605,18870.0
2021-08-16 13:20:00,43.35,43.35,43.26,43.27,29683.0,38.605,38.605,38.5249,38.5338,29683.0
2021-08-16 13:30:00,43.28,43.34,43.24,43.33,69059.0,38.5427,38.5961,38.5071,38.5872,69059.0
2021-08-16 13:40:00,43.32,43.33,43.23,43.27,31289.0,38.5783,38.5872,38.4982,38.5338,31289.0
2021-08-16 13:50:00,43.26,43.26,43.2,43.24,16491.0,38.5249,38.5249,38.4714,38.5071,16491.0
2021-08-16 14:00:00,43.26,43.34,43.23,43.27,49595.0,38.5249,38.5961,38.4982,38.5338,49595.0
2021-08-16 14:10:00,43.27,43.38,43.24,43.33,38469.0,38.5338,38.6317,38.5071,38.5872,38469.0
2021-08-16 14:20:00,43.33,43.33,43.11,43.12,35658.0,38.5872,38.5872,38.3913,38.4002,35658.0
2021-08-16 14:30:00,43.13,43.23,43.09,43.23,25418.0,38.4091,38.4982,38.3735,38.4982,25418.0
2021-08-16 14:40:00,43.23,43.24,43.19,43.21,13530.0,38.4982,38.5071,38.4625,38.4803,13530.0
2021-08-16 14:50:00,43.2,43.3,43.19,43.2,34451.0,38.4714,38.5605,38.4625,38.4714,34451.0
2021-08-16 15:00:00,43.2,43.29,43.2,43.27,11580.0,38.4714,38.5516,38.4714,38.5338,11580.0
2021-08-16 15:10:00,43.26,43.27,43.16,43.16,16018.0,38.5249,38.5338,38.4358,38.4358,16018.0
2021-08-16 15:20:00,43.15,43.22,43.15,43.19,26668.0,38.4269,38.4893,38.4269,38.4625,26668.0
2021-08-16 15:30:00,43.19,43.19,43.04,43.16,46641.0,38.4625,38.4625,38.329,38.4358,46641.0
2021-08-16 15:40:00,43.16,43.16,43.03,43.08,54878.0,38.4358,38.4358,38.32,38.3646,54878.0
2021-08-16 15:50:00,43.08,43.18,43.06,43.09,180489.0,38.3646,38.4536,38.3468,38.3735,180489.0
2021-08-17 09:30:00,42.88,43.11,42.51,42.87,38389.0,38.1865,38.3913,37.857,38.1776,38389.0
2021-08-17 09:40:00,42.9,42.91,42.73,42.83,25467.0,38.2043,38.2132,38.0529,38.1419,25467.0
2021-08-17 09:50:00,42.82,42.9,42.64,42.72,27383.0,38.133,38.2043,37.9727,38.044,27383.0
2021-08-17 10:00:00,42.72,42.74,42.47,42.58,57110.0,38.044,38.0618,37.8213,37.9193,57110.0
2021-08-17 10:10:00,42.6,42.62,42.51,42.56,23805.0,37.9371,37.9549,37.857,37.9015,23805.0
2021-08-17 10:20:00,42.55,42.56,42.37,42.42,25933.0,37.8926,37.9015,37.7323,37.7768,25933.0
2021-08-17 10:30:00,42.43,42.5,42.29,42.29,20524.0,37.7857,37.8481,37.661,37.661,20524.0
2021-08-17 10:40:00,42.3,42.31,42.19,42.27,19766.0,37.67,37.6789,37.572,37.6432,19766.0
2021-08-17 10:50:00,42.26,42.29,42.21,42.28,13366.0,37.6343,37.661,37.5898,37.6521,13366.0
2021-08-17 11:00:00,42.29,42.39,42.28,42.38,28239.0,37.661,37.7501,37.6521,37.7412,28239.0
2021-08-17 11:10:00,42.38,42.39,42.29,42.3,23348.0,37.7412,37.7501,37.661,37.67,23348.0
2021-08-17 11:20:00,42.31,42.35,42.28,42.34,25975.0,37.6789,37.7145,37.6521,37.7056,25975.0
2021-08-17 11:30:00,42.33,42.45,42.3,42.41,22077.0,37.6967,37.8035,37.67,37.7679,22077.0
2021-08-17 11:40:00,42.41,42.41,42.29,42.33,19845.0,37.7679,37.7679,37.661,37.6967,19845.0
2021-08-17 11:50:00,42.32,42.38,42.32,42.36,13669.0,37.6878,37.7412,37.6878,37.7234,13669.0
2021-08-17 12:00:00,42.37,42.48,42.33,42.46,19091.0,37.7323,37.8302,37.6967,37.8124,19091.0
2021-08-17 12:10:00,42.45,42.54,42.43,42.48,20837.0,37.8035,37.8837,37.7857,37.8302,20837.0
2021-08-17 12:20:00,42.48,42.51,42.47,42.51,17082.0,37.8302,37.857,37.8213,37.857,17082.0
2021-08-17 12:30:00,42.5,42.52,42.39,42.4,43278.0,37.8481,37.8659,37.7501,37.759,43278.0
2021-08-17 12:40:00,42.4,42.4,42.27,42.4,24299.0,37.759,37.759,37.6432,37.759,24299.0
2021-08-17 12:50:00,42.39,42.44,42.34,42.44,22039.0,37.7501,37.7946,37.7056,37.7946,22039.0
2021-08-17 13:00:00,42.44,42.51,42.44,42.48,27315.0,37.7946,37.857,37.7946,37.8302,27315.0
2021-08-17 13:10:00,42.47,42.51,42.4,42.46,82833.0,37.8213,37.857,37.759,37.8124,82833.0
2021-08-17 13:20:00,42.47,42.66,42.47,42.65,78151.0,37.8213,37.9905,37.8213,37.9816,78151.0
2021-08-17 13:30:00,42.65,42.77,42.64,42.75,47486.0,37.9816,38.0885,37.9727,38.0707,47486.0
2021-08-17 13:40:00,42.75,42.79,42.73,42.76,22198.0,38.0707,38.1063,38.0529,38.0796,22198.0
2021-08-17 13:50:00,42.78,42.9,42.75,42.9,41406.0,38.0974,38.2043,38.0707,38.2043,41406.0
2021-08-17 14:00:00,42.89,42.97,42.88,42.91,21155.0,38.1954,38.2666,38.1865,38.2132,21155.0
2021-08-17 14:10:00,42.9,42.95,42.88,42.89,31482.0,38.2043,38.2488,38.1865,38.1954,31482.0
2021-08-17 14:20:00,42.89,42.91,42.8,42.8,18451.0,38.1954,38.2132,38.1152,38.1152,18451.0
2021-08-17 14:30:00,42.8,42.84,42.69,42.71,30410.0,38.1152,38.1508,38.0173,38.0351,30410.0
2021-08-17 14:40:00,42.72,42.77,42.7,42.75,101105.0,38.044,38.0885,38.0262,38.0707,101105.0
2021-08-17 14:50:00,42.75,42.91,42.71,42.9,66433.0,38.0707,38.2132,38.0351,38.2043,66433.0
2021-08-17 15:00:00,42.91,42.94,42.87,42.91,28728.0,38.2132,38.2399,38.1776,38.2132,28728.0
2021-08-17 15:10:00,42.91,42.93,42.87,42.89,25581.0,38.2132,38.231,38.1776,38.1954,25581.0
2021-08-17 15:20:00,42.89,42.98,42.86,42.98,33667.0,38.1954,38.2755,38.1687,38.2755,33667.0
2021-08-17 15:30:00,42.98,43.09,42.98,43.05,43703.0,38.2755,38.3735,38.2755,38.3379,43703.0
2021-08-17 15:40:00,43.05,43.13,42.97,43.13,76883.0,38.3379,38.4091,38.2666,38.4091,76883.0
2021-08-17 15:50:00,43.12,43.27,43.1,43.26,261722.0,38.4002,38.5338,38.3824,38.5249,261722.0
2021-08-18 09:30:00,43.24,43.24,42.93,43.15,28059.0,38.5071,38.5071,38.231,38.4269,28059.0
2021-08-18 09:40:00,43.15,43.35,43.14,43.22,22436.0,38.4269,38.605,38.418,38.4893,22436.0
2021-08-18 09:50:00,43.18,43.26,43.03,43.22,10886.0,38.4536,38.5249,38.32,38.4893,10886.0
2021-08-18 10:00:00,43.25,43.3,43.16,43.21,16726.0,38.516,38.5605,38.4358,38.4803,16726.0
2021-08-18 10:10:00,43.25,43.36,43.16,43.23,26921.0,38.516,38.6139,38.4358,38.4982,26921.0
2021-08-18 10:20:00,43.24,43.27,43.2,43.22,14227.0,38.5071,38.5338,38.4714,38.4893,14227.0
2021-08-18 10:30:00,43.23,43.37,43.23,43.28,25526.0,38.4982,38.6228,38.4982,38.5427,25526.0
2021-08-18 10:40:00,43.31,43.45,43.28,43.44,17786.0,38.5694,38.6941,38.5427,38.6852,17786.0
2021-08-18 10:50:00,43.44,43.48,43.33,43.37,15023.0,38.6852,38.7208,38.5872,38.6228,15023.0
2021-08-18 11:00:00,43.38,43.39,43.18,43.26,23627.0,38.6317,38.6406,38.4536,38.5249,23627.0
2021-08-18 11:10:00,43.27,43.3,43.15,43.19,41731.0,38.5338,38.5605,38.4269,38.4625,41731.0
2021-08-18 11:20:00,43.21,43.25,43.14,43.18,52331.0,38.4803,38.516,38.418,38.4536,52331.0
2021-08-18 11:30:00,43.17,43.17,43.03,43.03,71344.0,38.4447,38.4447,38.32,38.32,71344.0
2021-08-18 11:40:00,43.04,43.05,42.87,42.87,28119.0,38.329,38.3379,38.1776,38.1776,28119.0
2021-08-18 11:50:00,42.87,42.93,42.74,42.74,74591.0,38.1776,38.231,38.0618,38.0618,74591.0
2021-08-18 12:00:00,42.74,42.92,42.74,42.82,40803.0,38.0618,38.2221,38.0618,38.133,40803.0
2021-08-18 12:10:00,42.81,42.84,42.71,42.73,22237.0,38.1241,38.1508,38.0351,38.0529,22237.0
2021-08-18 12:20:00,42.73,42.78,42.7,42.75,20742.0,38.0529,38.0974,38.0262,38.0707,20742.0
2021-08-18 12:30:00,42.74,42.8,42.74,42.8,9846.0,38.0618,38.1152,38.0618,38.1152,9846.0
2021-08-18 12:40:00,42.81,42.97,42.81,42.96,9443.0,38.1241,38.2666,38.1241,38.2577,9443.0
2021-08-18 12:50:00,42.96,42.99,42.93,42.96,7073.0,38.2577,38.2844,38.231,38.2577,7073.0
2021-08-18 13:00:00,42.99,43.08,42.99,43.08,9759.0,38.2844,38.3646,38.2844,38.3646,9759.0
2021-08-18 13:10:00,43.08,43.08,43.02,43.07,9152.0,38.3646,38.3646,38.3111,38.3557,9152.0
2021-08-18 13:20:00,43.07,43.11,43.02,43.04,14591.0,38.3557,38.3913,38.3111,38.329,14591.0
2021-08-18 13:30:00,43.05,43.06,43.0,43.06,8881.0,38.3379,38.3468,38.2933,38.3468,8881.0
2021-08-18 13:40:00,43.08,43.16,43.08,43.15,7453.0,38.3646,38.4358,38.3646,38.4269,7453.0
2021-08-18 13:50:00,43.15,43.2,43.14,43.18,9102.0,38.4269,38.4714,38.418,38.4536,9102.0
2021-08-18 14:00:00,43.18,43.26,43.17,43.19,13900.0,38.4536,38.5249,38.4447,38.4625,13900.0
2021-08-18 14:10:00,43.2,43.23,43.02,43.05,17661.0,38.4714,38.4982,38.3111,38.3379,17661.0
2021-08-18 14:20:00,43.06,43.11,43.04,43.1,20853.0,38.3468,38.3913,38.329,38.3824,20853.0
2021-08-18 14:30:00,43.12,43.21,43.11,43.16,18574.0,38.4002,38.4803,38.3913,38.4358,18574.0
2021-08-18 14:40:00,43.17,43.19,43.1,43.14,15667.0,38.4447,38.4625,38.3824,38.418,15667.0
2021-08-18 14:50:00,43.14,43.21,43.1,43.21,13623.0,38.418,38.4803,38.3824,38.4803,13623.0
2021-08-18 15:00:00,43.2,43.26,43.16,43.16,24511.0,38.4714,38.5249,38.4358,38.4358,24511.0
2021-08-18 15:10:00,43.16,43.28,43.16,43.28,18550.0,38.4358,38.5427,38.4358,38.5427,18550.0
2021-08-18 15:20:00,43.29,43.31,43.05,43.06,21064.0,38.5516,38.5694,38.3379,38.3468,21064.0
2021-08-18 15:30:00,43.06,43.1,42.98,43.06,49542.0,38.3468,38.3824,38.2755,38.3468,49542.0
2021-08-18 15:40:00,43.06,43.17,42.99,42.99,39847.0,38.3468,38.4447,38.2844,38.2844,39847.0
2021-08-18 15:50:00,42.99,43.1,42.95,43.03,153908.0,38.2844,38.3824,38.2488,38.32,153908.0
2021-08-19 09:30:00,43.02,43.02,42.84,42.93,33043.0,38.3111,38.3111,38.1508,38.231,33043.0
2021-08-19 09:40:00,42.94,43.08,42.87,42.94,19437.0,38.2399,38.3646,38.1776,38.2399,19437.0
2021-08-19 09:50:00,42.9,43.13,42.9,43.13,15169.0,38.2043,38.4091,38.2043,38.4091,15169.0
2021-08-19 10:00:00,43.16,43.3,43.12,43.22,15767.0,38.4358,38.5605,38.4002,38.4893,15767.0
2021-08-19 10:10:00,43.23,43.28,43.15,43.26,14882.0,38.4982,38.5427,38.4269,38.5249,14882.0
2021-08-19 10:20:00,43.27,43.27,43.12,43.15,10122.0,38.5338,38.5338,38.4002,38.4269,10122.0
2021-08-19 10:30:00,43.18,43.18,42.95,43.06,38683.0,38.4536,38.4536,38.2488,38.3468,38683.0
2021-08-19 10:40:00,43.07,43.09,42.99,43.06,19843.0,38.3557,38.3735,38.2844,38.3468,19843.0
2021-08-19 10:50:00,43.05,43.26,43.05,43.21,29796.0,38.3379,38.5249,38.3379,38.4803,29796.0
2021-08-19 11:00:00,43.2,43.2,43.01,43.02,13719.0,38.4714,38.4714,38.3022,38.3111,13719.0
2021-08-19 11:10:00,43.04,43.19,43.04,43.16,47008.0,38.329,38.4625,38.329,38.4358,47008.0
2021-08-19 11:20:00,43.14,43.17,43.08,43.16,17250.0,38.418,38.4447,38.3646,38.4358,17250.0
2021-08-19 11:30:00,43.16,43.19,43.11,43.11,15665.0,38.4358,38.4625,38.3913,38.3913,15665.0
2021-08-19 11:40:00,43.11,43.26,43.09,43.24,10374.0,38.3913,38.5249,38.3735,38.5071,10374.0
2021-08-19 11:50:00,43.26,43.33,43.26,43.3,8987.0,38.5249,38.5872,38.5249,38.5605,8987.0
2021-08-19 12:00:00,43.29,43.32,43.05,43.07,26072.0,38.5516,38.5783,38.3379,38.3557,26072.0
2021-08-19 12:10:00,43.07,43.08,42.97,43.05,9613.0,38.3557,38.3646,38.2666,38.3379,9613.0
2021-08-19 12:20:00,43.07,43.11,43.04,43.07,13528.0,38.3557,38.3913,38.329,38.3557,13528.0
2021-08-19 12:30:00,43.07,43.07,42.95,43.02,22299.0,38.3557,38.3557,38.2488,38.3111,22299.0
2021-08-19 12:40:00,43.03,43.09,43.02,43.04,6700.0,38.32,38.3735,38.3111,38.329,6700.0
2021-08-19 12:50:00,43.04,43.07,42.99,43.07,8347.0,38.329,38.3557,38.2844,38.3557,8347.0
2021-08-19 13:00:00,43.06,43.06,42.91,42.93,7155.0,38.3468,38.3468,38.2132,38.231,7155.0
2021-08-19 13:10:00,42.95,42.98,42.93,42.95,12706.0,38.2488,38.2755,38.231,38.2488,12706.0
2021-08-19 13:20:00,42.96,42.96,42.82,42.83,13197.0,38.2577,38.2577,38.133,38.1419,13197.0
2021-08-19 13:30:00,42.83,42.85,42.7,42.85,23259.0,38.1419,38.1597,38.0262,38.1597,23259.0
2021-08-19 13:40:00,42.87,42.94,42.83,42.87,13139.0,38.1776,38.2399,38.1419,38.1776,13139.0
2021-08-19 13:50:00,42.88,42.89,42.77,42.79,11605.0,38.1865,38.1954,38.0885,38.1063,11605.0
2021-08-19 14:00:00,42.79,42.88,42.79,42.87,11117.0,38.1063,38.1865,38.1063,38.1776,11117.0
2021-08-19 14:10:00,42.86,42.92,42.84,42.89,8166.0,38.1687,38.2221,38.1508,38.1954,8166.0
2021-08-19 14:20:00,42.91,43.01,42.9,42.92,15452.0,38.2132,38.3022,38.2043,38.2221,15452.0
2021-08-19 14:30:00,42.9,42.9,42.79,42.87,30622.0,38.2043,38.2043,38.1063,38.1776,30622.0
2021-08-19 14:40:00,42.87,42.92,42.82,42.86,21096.0,38.1776,38.2221,38.133,38.1687,21096.0
2021-08-19 14:50:00,42.87,42.9,42.79,42.88,25362.0,38.1776,38.2043,38.1063,38.1865,25362.0
2021-08-19 15:00:00,42.9,42.92,42.85,42.85,28472.0,38.2043,38.2221,38.1597,38.1597,28472.0
2021-08-19 15:10:00,42.82,42.85,42.71,42.76,27185.0,38.133,38.1597,38.0351,38.0796,27185.0
2021-08-19 15:20:00,42.76,42.79,42.73,42.75,28092.0,38.0796,38.1063,38.0529,38.0707,28092.0
2021-08-19 15:30:00,42.75,42.75,42.65,42.66,40091.0,38.0707,38.0707,37.9816,37.9905,40091.0
2021-08-19 15:40:00,42.66,42.66,42.52,42.56,47128.0,37.9905,37.9905,37.8659,37.9015,47128.0
2021-08-19 15:50:00,42.57,42.69,42.57,42.67,140941.0,37.9104,38.0173,37.9104,37.9995,140941.0
2021-08-20 09:30:00,42.54,42.92,42.44,42.91,28284.0,37.8837,38.2221,37.7946,38.2132,28284.0
2021-08-20 09:40:00,42.95,42.96,42.86,42.95,12531.0,38.2488,38.2577,38.1687,38.2488,12531.0
2021-08-20 09:50:00,42.92,43.01,42.87,42.94,17652.0,38.2221,38.3022,38.1776,38.2399,17652.0
2021-08-20 10:00:00,42.95,43.17,42.95,43.15,13976.0,38.2488,38.4447,38.2488,38.4269,13976.0
2021-08-20 10:10:00,43.15,43.15,42.95,43.07,18717.0,38.4269,38.4269,38.2488,38.3557,18717.0
2021-08-20 10:20:00,43.09,43.1,43.0,43.1,16930.0,38.3735,38.3824,38.2933,38.3824,16930.0
2021-08-20 10:30:00,43.11,43.19,43.08,43.14,14063.0,38.3913,38.4625,38.3646,38.418,14063.0
2021-08-20 10:40:00,43.14,43.2,43.12,43.13,6365.0,38.418,38.4714,38.4002,38.4091,6365.0
2021-08-20 10:50:00,43.13,43.16,43.06,43.15,9006.0,38.4091,38.4358,38.3468,38.4269,9006.0
2021-08-20 11:00:00,43.16,43.32,43.16,43.3,12325.0,38.4358,38.5783,38.4358,38.5605,12325.0
2021-08-20 11:10:00,43.28,43.3,43.26,43.29,10106.0,38.5427,38.5605,38.5249,38.5516,10106.0
2021-08-20 11:20:00,43.29,43.44,43.28,43.4,17977.0,38.5516,38.6852,38.5427,38.6495,17977.0
2021-08-20 11:30:00,43.41,43.45,43.37,43.38,13099.0,38.6585,38.6941,38.6228,38.6317,13099.0
2021-08-20 11:40:00,43.38,43.45,43.37,43.4,13049.0,38.6317,38.6941,38.6228,38.6495,13049.0
2021-08-20 11:50:00,43.38,43.43,43.34,43.43,15013.0,38.6317,38.6763,38.5961,38.6763,15013.0
2021-08-20 12:00:00,43.42,43.52,43.42,43.47,27720.0,38.6674,38.7564,38.6674,38.7119,27720.0
2021-08-20 12:10:00,43.46,43.49,43.43,43.47,18964.0,38.703,38.7297,38.6763,38.7119,18964.0
2021-08-20 12:20:00,43.48,43.5,43.43,43.5,16753.0,38.7208,38.7386,38.6763,38.7386,16753.0
2021-08-20 12:30:00,43.5,43.54,43.46,43.54,19822.0,38.7386,38.7742,38.703,38.7742,19822.0
2021-08-20 12:40:00,43.54,43.6,43.54,43.59,19955.0,38.7742,38.8277,38.7742,38.8188,19955.0
2021-08-20 12:50:00,43.6,43.64,43.58,43.6,12406.0,38.8277,38.8633,38.8098,38.8277,12406.0
2021-08-20 13:00:00,43.57,43.59,43.56,43.59,11746.0,38.8009,38.8188,38.792,38.8188,11746.0
2021-08-20 13:10:00,43.61,43.61,43.57,43.61,9319.0,38.8366,38.8366,38.8009,38.8366,9319.0
2021-08-20 13:20:00,43.61,43.61,43.51,43.55,20812.0,38.8366,38.8366,38.7475,38.7831,20812.0
2021-08-20 13:30:00,43.51,43.58,43.51,43.55,13124.0,38.7475,38.8098,38.7475,38.7831,13124.0
2021-08-20 13:40:00,43.55,43.57,43.51,43.51,13931.0,38.7831,38.8009,38.7475,38.7475,13931.0
2021-08-20 13:50:00,43.52,43.53,43.44,43.46,13342.0,38.7564,38.7653,38.6852,38.703,13342.0
2021-08-20 14:00:00,43.47,43.53,43.41,43.43,18540.0,38.7119,38.7653,38.6585,38.6763,18540.0
2021-08-20 14:10:00,43.43,43.46,43.42,43.43,23010.0,38.6763,38.703,38.6674,38.6763,23010.0
2021-08-20 14:20:00,43.42,43.47,43.35,43.44,28844.0,38.6674,38.7119,38.605,38.6852,28844.0
2021-08-20 14:30:00,43.44,43.5,43.44,43.5,13265.0,38.6852,38.7386,38.6852,38.7386,13265.0
2021-08-20 14:40:00,43.5,43.56,43.48,43.54,29112.0,38.7386,38.792,38.7208,38.7742,29112.0
2021-08-20 14:50:00,43.54,43.55,43.51,43.54,17809.0,38.7742,38.7831,38.7475,38.7742,17809.0
2021-08-20 15:00:00,43.54,43.55,43.42,43.45,38618.0,38.7742,38.7831,38.6674,38.6941,38618.0
2021-08-20 15:10:00,43.44,43.48,43.38,43.44,44055.0,38.6852,38.7208,38.6317,38.6852,44055.0
2021-08-20 15:20:00,43.43,43.46,43.39,43.43,37331.0,38.6763,38.703,38.6406,38.6763,37331.0
2021-08-20 15:30:00,43.42,43.42,43.31,43.33,42493.0,38.6674,38.6674,38.5694,38.5872,42493.0
2021-08-20 15:40:00,43.33,43.37,43.32,43.33,70070.0,38.5872,38.6228,38.5783,38.5872,70070.0
2021-08-20 15:50:00,43.33,43.43,43.29,43.41,273771.0,38.5872,38.6763,38.5516,38.6585,273771.0
2021-08-23 09:30:00,43.56,43.77,43.4,43.77,33556.0,38.792,38.979,38.6495,38.979,33556.0
2021-08-23 09:40:00,43.77,43.85,43.63,43.63,72962.0,38.979,39.0503,38.8544,38.8544,72962.0
2021-08-23 09:50:00,43.64,43.67,43.47,43.66,17161.0,38.8633,38.89,38.7119,38.8811,17161.0
2021-08-23 10:00:00,43.62,43.8,43.57,43.76,20205.0,38.8455,39.0058,38.8009,38.9701,20205.0
2021-08-23 10:10:00,43.75,43.8,43.65,43.68,21108.0,38.9612,39.0058,38.8722,38.8989,21108.0
2021-08-23 10:20:00,43.68,43.74,43.62,43.73,33135.0,38.8989,38.9523,38.8455,38.9434,33135.0
2021-08-23 10:30:00,43.73,43.8,43.62,43.7,21055.0,38.9434,39.0058,38.8455,38.9167,21055.0
2021-08-23 10:40:00,43.69,43.76,43.68,43.76,16920.0,38.9078,38.9701,38.8989,38.9701,16920.0
2021-08-23 10:50:00,43.75,43.81,43.62,43.71,39443.0,38.9612,39.0147,38.8455,38.9256,39443.0
2021-08-23 11:00:00,43.73,43.8,43.71,43.75,19549.0,38.9434,39.0058,38.9256,38.9612,19549.0
2021-08-23 11:10:00,43.76,43.76,43.66,43.73,19760.0,38.9701,38.9701,38.8811,38.9434,19760.0
2021-08-23 11:20:00,43.73,43.75,43.67,43.74,25566.0,38.9434,38.9612,38.89,38.9523,25566.0
2021-08-23 11:30:00,43.76,43.89,43.75,43.89,21638.0,38.9701,39.0859,38.9612,39.0859,21638.0
2021-08-23 11:40:00,43.89,43.96,43.81,43.93,47570.0,39.0859,39.1483,39.0147,39.1215,47570.0
2021-08-23 11:50:00,43.94,43.96,43.84,43.96,73328.0,39.1304,39.1483,39.0414,39.1483,73328.0
2021-08-23 12:00:00,43.97,43.97,43.76,43.79,51757.0,39.1572,39.1572,38.9701,38.9969,51757.0
2021-08-23 12:10:00,43.79,43.79,43.72,43.77,9775.0,38.9969,38.9969,38.9345,38.979,9775.0
2021-08-23 12:20:00,43.77,43.82,43.75,43.77,13997.0,38.979,39.0236,38.9612,38.979,13997.0
2021-08-23 12:30:00,43.77,43.84,43.76,43.78,26274.0,38.979,39.0414,38.9701,38.988,26274.0
2021-08-23 12:40:00,43.77,43.8,43.74,43.75,14022.0,38.979,39.0058,38.9523,38.9612,14022.0
2021-08-23 12:50:00,43.75,43.83,43.74,43.8,17305.0,38.9612,39.0325,38.9523,39.0058,17305.0
2021-08-23 13:00:00,43.8,43.84,43.76,43.83,10545.0,39.0058,39.0414,38.9701,39.0325,10545.0
2021-08-23 13:10:00,43.84,43.91,43.84,43.88,27015.0,39.0414,39.1037,39.0414,39.077,27015.0
2021-08-23 13:20:00,43.88,43.89,43.75,43.75,15037.0,39.077,39.0859,38.9612,38.9612,15037.0
2021-08-23 13:30:00,43.76,43.79,43.68,43.75,28199.0,38.9701,38.9969,38.8989,38.9612,28199.0
2021-08-23 13:40:00,43.76,43.8,43.74,43.78,15517.0,38.9701,39.0058,38.9523,38.988,15517.0
2021-08-23 13:50:00,43.78,43.81,43.76,43.78,10692.0,38.988,39.0147,38.9701,38.988,10692.0
2021-08-23 14:00:00,43.77,43.78,43.69,43.71,20987.0,38.979,38.988,38.9078,38.9256,20987.0
2021-08-23 14:10:00,43.7,43.78,43.68,43.72,24293.0,38.9167,38.988,38.8989,38.9345,24293.0
2021-08-23 14:20:00,43.72,43.75,43.71,43.71,17950.0,38.9345,38.9612,38.9256,38.9256,17950.0
2021-08-23 14:30:00,43.71,43.76,43.7,43.73,17617.0,38.9256,38.9701,38.9167,38.9434,17617.0
2021-08-23 14:40:00,43.73,43.75,43.71,43.74,14148.0,38.9434,38.9612,38.9256,38.9523,14148.0
2021-08-23 14:50:00,43.75,43.91,43.74,43.9,31857.0,38.9612,39.1037,38.9523,39.0948,31857.0
2021-08-23 15:00:00,43.91,43.92,43.8,43.8,23696.0,39.1037,39.1126,39.0058,39.0058,23696.0
2021-08-23 15:10:00,43.8,43.87,43.77,43.87,38928.0,39.0058,39.0681,38.979,39.0681,38928.0
2021-08-23 15:20:00,43.87,43.9,43.83,43.84,32822.0,39.0681,39.0948,39.0325,39.0414,32822.0
2021-08-23 15:30:00,43.83,43.94,43.83,43.91,31674.0,39.0325,39.1304,39.0325,39.1037,31674.0
2021-08-23 15:40:00,43.91,43.91,43.82,43.9,78181.0,39.1037,39.1037,39.0236,39.0948,78181.0
2021-08-23 15:50:00,43.88,43.89,43.73,43.76,190048.0,39.077,39.0859,38.9434,38.9701,190048.0
2021-08-24 09:30:00,43.95,43.95,43.73,43.75,54356.0,39.1393,39.1393,38.9434,38.9612,54356.0
2021-08-24 09:40:00,43.76,43.83,43.7,43.76,18827.0,38.9701,39.0325,38.9167,38.9701,18827.0
2021-08-24 09:50:00,43.75,43.85,43.6,43.63,17093.0,38.9612,39.0503,38.8277,38.8544,17093.0
2021-08-24 10:00:00,43.65,43.7,43.54,43.55,15401.0,38.8722,38.9167,38.7742,38.7831,15401.0
2021-08-24 10:10:00,43.54,43.74,43.54,43.73,11337.0,38.7742,38.9523,38.7742,38.9434,11337.0
2021-08-24 10:20:00,43.73,43.78,43.68,43.75,12248.0,38.9434,38.988,38.8989,38.9612,12248.0
2021-08-24 10:30:00,43.74,43.82,43.72,43.78,11377.0,38.9523,39.0236,38.9345,38.988,11377.0
2021-08-24 10:40:00,43.77,43.82,43.66,43.67,20167.0,38.979,39.0236,38.8811,38.89,20167.0
2021-08-24 10:50:00,43.66,43.71,43.63,43.7,45849.0,38.8811,38.9256,38.8544,38.9167,45849.0
2021-08-24 11:00:00,43.71,43.8,43.65,43.72,27043.0,38.9256,39.0058,38.8722,38.9345,27043.0
2021-08-24 11:10:00,43.7,43.74,43.67,43.68,11913.0,38.9167,38.9523,38.89,38.8989,11913.0
2021-08-24 11:20:00,43.7,43.79,43.69,43.76,12630.0,38.9167,38.9969,38.9078,38.9701,12630.0
2021-08-24 11:30:00,43.77,43.79,43.72,43.76,16421.0,38.979,38.9969,38.9345,38.9701,16421.0
2021-08-24 11:40:00,43.76,43.79,43.68,43.78,23587.0,38.9701,38.9969,38.8989,38.988,23587.0
2021-08-24 11:50:00,43.79,43.83,43.72,43.73,67759.0,38.9969,39.0325,38.9345,38.9434,67759.0
2021-08-24 12:00:00,43.73,43.74,43.66,43.67,24154.0,38.9434,38.9523,38.8811,38.89,24154.0
2021-08-24 12:10:00,43.68,43.68,43.58,43.62,16798.0,38.8989,38.8989,38.8098,38.8455,16798.0
2021-08-24 12:20:00,43.63,43.7,43.63,43.65,14986.0,38.8544,38.9167,38.8544,38.8722,14986.0
2021-08-24 12:30:00,43.64,43.69,43.63,43.67,9839.0,38.8633,38.9078,38.8544,38.89,9839.0
2021-08-24 12:40:00,43.66,43.7,43.42,43.43,92520.0,38.8811,38.9167,38.6674,38.6763,92520.0
2021-08-24 12:50:00,43.43,43.47,43.37,43.39,22492.0,38.6763,38.7119,38.6228,38.6406,22492.0
2021-08-24 13:00:00,43.39,43.5,43.37,43.47,30559.0,38.6406,38.7386,38.6228,38.7119,30559.0
2021-08-24 13:10:00,43.47,43.55,43.44,43.49,72258.0,38.7119,38.7831,38.6852,38.7297,72258.0
2021-08-24 13:20:00,43.49,43.54,43.44,43.52,17743.0,38.7297,38.7742,38.6852,38.7564,17743.0
2021-08-24 13:30:00,43.52,43.63,43.5,43.61,15119.0,38.7564,38.8544,38.7386,38.8366,15119.0
2021-08-24 13:40:00,43.62,43.7,43.62,43.69,23102.0,38.8455,38.9167,38.8455,38.9078,23102.0
2021-08-24 13:50:00,43.69,43.74,43.68,43.72,15245.0,38.9078,38.9523,38.8989,38.9345,15245.0
2021-08-24 14:00:00,43.72,43.81,43.67,43.81,29680.0,38.9345,39.0147,38.89,39.0147,29680.0
2021-08-24 14:10:00,43.82,43.93,43.7,43.93,105397.0,39.0236,39.1215,38.9167,39.1215,105397.0
2021-08-24 14:20:00,43.93,43.97,43.87,43.92,128809.0,39.1215,39.1572,39.0681,39.1126,128809.0
2021-08-24 14:30:00,43.94,43.94,43.88,43.91,19587.0,39.1304,39.1304,39.077,39.1037,19587.0
2021-08-24 14:40:00,43.91,43.91,43.84,43.84,54477.0,39.1037,39.1037,39.0414,39.0414,54477.0
2021-08-24 14:50:00,43.85,43.92,43.84,43.89,32046.0,39.0503,39.1126,39.0414,39.0859,32046.0
2021-08-24 15:00:00,43.89,43.92,43.87,43.91,27663.0,39.0859,39.1126,39.0681,39.1037,27663.0
2021-08-24 15:10:00,43.91,43.94,43.89,43.94,55726.0,39.1037,39.1304,39.0859,39.1304,55726.0
2021-08-24 15:20:00,43.95,43.98,43.88,43.94,95783.0,39.1393,39.1661,39.077,39.1304,95783.0
2021-08-24 15:30:00,43.95,43.96,43.91,43.94,78337.0,39.1393,39.1483,39.1037,39.1304,78337.0
2021-08-24 15:40:00,43.94,43.96,43.92,43.96,109400.0,39.1304,39.1483,39.1126,39.1483,109400.0
2021-08-24 15:50:00,43.96,44.11,43.94,43.96,295193.0,39.1483,39.2818,39.1304,39.1483,295193.0
2021-08-25 09:30:00,44.0,44.17,43.93,44.07,66433.0,39.1839,39.3353,39.1215,39.2462,66433.0
2021-08-25 09:40:00,44.07,44.07,43.84,43.94,21060.0,39.2462,39.2462,39.0414,39.1304,21060.0
2021-08-25 09:50:00,43.93,43.95,43.8,43.93,17919.0,39.1215,39.1393,39.0058,39.1215,17919.0
2021-08-25 10:00:00,43.93,43.95,43.74,43.77,25912.0,39.1215,39.1393,38.9523,38.979,25912.0
2021-08-25 10:10:00,43.8,43.93,43.8,43.84,30388.0,39.0058,39.1215,39.0058,39.0414,30388.0
2021-08-25 10:20:00,43.83,43.99,43.81,43.92,42637.0,39.0325,39.175,39.0147,39.1126,42637.0
2021-08-25 10:30:00,43.93,43.99,43.9,43.95,23927.0,39.1215,39.175,39.0948,39.1393,23927.0
2021-08-25 10:40:00,43.95,44.13,43.93,44.05,58855.0,39.1393,39.2996,39.1215,39.2284,58855.0
2021-08-25 10:50:00,44.05,44.16,43.99,44.09,40391.0,39.2284,39.3264,39.175,39.264,40391.0
2021-08-25 11:00:00,44.09,44.11,43.98,44.06,96087.0,39.264,39.2818,39.1661,39.2373,96087.0
2021-08-25 11:10:00,44.07,44.3,44.06,44.3,31361.0,39.2462,39.451,39.2373,39.451,31361.0
2021-08-25 11:20:00,44.29,44.35,44.21,44.26,39866.0,39.4421,39.4956,39.3709,39.4154,39866.0
2021-08-25 11:30:00,44.26,44.34,44.24,44.34,47483.0,39.4154,39.4867,39.3976,39.4867,47483.0
2021-08-25 11:40:00,44.34,44.56,44.33,44.55,106147.0,39.4867,39.6826,39.4778,39.6737,106147.0
2021-08-25 11:50:00,44.56,44.81,44.56,44.75,32850.0,39.6826,39.9052,39.6826,39.8518,32850.0
2021-08-25 12:00:00,44.77,44.87,44.73,44.86,31670.0,39.8696,39.9586,39.834,39.9497,31670.0
2021-08-25 12:10:00,44.87,44.9,44.81,44.82,25996.0,39.9586,39.9854,39.9052,39.9141,25996.0
2021-08-25 12:20:00,44.83,44.96,44.83,44.95,26162.0,39.923,40.0388,39.923,40.0299,26162.0
2021-08-25 12:30:00,44.95,44.97,44.89,44.94,25589.0,40.0299,40.0477,39.9765,40.021,25589.0
2021-08-25 12:40:00,44.95,45.05,44.91,44.97,61387.0,40.0299,40.1189,39.9943,40.0477,61387.0
2021-08-25 12:50:00,44.99,45.07,44.96,45.07,27490.0,40.0655,40.1368,40.0388,40.1368,27490.0
2021-08-25 13:00:00,45.09,45.17,45.04,45.14,24951.0,40.1546,40.2258,40.11,40.1991,24951.0
2021-08-25 13:10:00,45.14,45.17,45.13,45.14,26778.0,40.1991,40.2258,40.1902,40.1991,26778.0
2021-08-25 13:20:00,45.15,45.31,45.14,45.28,38674.0,40.208,40.3505,40.1991,40.3238,38674.0
2021-08-25 13:30:00,45.28,45.32,45.27,45.3,19532.0,40.3238,40.3594,40.3149,40.3416,19532.0
2021-08-25 13:40:00,45.29,45.4,45.28,45.34,33275.0,40.3327,40.4306,40.3238,40.3772,33275.0
2021-08-25 13:50:00,45.35,45.38,45.33,45.38,20532.0,40.3861,40.4128,40.3683,40.4128,20532.0
2021-08-25 14:00:00,45.38,45.49,45.38,45.4,35199.0,40.4128,40.5108,40.4128,40.4306,35199.0
2021-08-25 14:10:00,45.4,45.6,45.4,45.59,23791.0,40.4306,40.6087,40.4306,40.5998,23791.0
2021-08-25 14:20:00,45.6,45.61,45.53,45.59,35369.0,40.6087,40.6176,40.5464,40.5998,35369.0
2021-08-25 14:30:00,45.58,45.59,45.47,45.55,56478.0,40.5909,40.5998,40.493,40.5642,56478.0
2021-08-25 14:40:00,45.54,45.56,45.48,45.51,29048.0,40.5553,40.5731,40.5019,40.5286,29048.0
2021-08-25 14:50:00,45.52,45.67,45.48,45.61,78981.0,40.5375,40.6711,40.5019,40.6176,78981.0
2021-08-25 15:00:00,45.59,45.7,45.57,45.68,43680.0,40.5998,40.6978,40.582,40.68,43680.0
2021-08-25 15:10:00,45.68,45.7,45.64,45.67,41206.0,40.68,40.6978,40.6444,40.6711,41206.0
2021-08-25 15:20:00,45.68,45.7,45.52,45.53,90386.0,40.68,40.6978,40.5375,40.5464,90386.0
2021-08-25 15:30:00,45.52,45.68,45.51,45.64,139332.0,40.5375,40.68,40.5286,40.6444,139332.0
2021-08-25 15:40:00,45.64,45.66,45.56,45.61,153619.0,40.6444,40.6622,40.5731,40.6176,153619.0
2021-08-25 15:50:00,45.61,45.73,45.57,45.6,374256.0,40.6176,40.7245,40.582,40.6087,374256.0
2021-08-26 09:30:00,45.43,45.8,45.43,45.77,34035.0,40.4573,40.7869,40.4573,40.7601,34035.0
2021-08-26 09:40:00,45.75,46.0,45.73,45.89,38516.0,40.7423,40.965,40.7245,40.867,38516.0
2021-08-26 09:50:00,45.9,46.01,45.81,45.96,19550.0,40.8759,40.9739,40.7958,40.9293,19550.0
2021-08-26 10:00:00,45.91,46.04,45.87,45.96,27600.0,40.8848,41.0006,40.8492,40.9293,27600.0
2021-08-26 10:10:00,45.98,46.1,45.93,45.96,33749.0,40.9471,41.054,40.9026,40.9293,33749.0
2021-08-26 10:20:00,45.95,46.06,45.7,45.81,62769.0,40.9204,41.0184,40.6978,40.7958,62769.0
2021-08-26 10:30:00,45.79,45.81,45.68,45.74,25765.0,40.7779,40.7958,40.68,40.7334,25765.0
2021-08-26 10:40:00,45.74,45.75,45.55,45.56,13954.0,40.7334,40.7423,40.5642,40.5731,13954.0
2021-08-26 10:50:00,45.54,45.59,45.49,45.59,19916.0,40.5553,40.5998,40.5108,40.5998,19916.0
2021-08-26 11:00:00,45.57,45.7,45.57,45.67,25087.0,40.582,40.6978,40.582,40.6711,25087.0
2021-08-26 11:10:00,45.67,45.79,45.65,45.67,23360.0,40.6711,40.7779,40.6533,40.6711,23360.0
2021-08-26 11:20:00,45.67,45.7,45.51,45.52,15501.0,40.6711,40.6978,40.5286,40.5375,15501.0
2021-08-26 11:30:00,45.51,45.52,45.42,45.48,18163.0,40.5286,40.5375,40.4484,40.5019,18163.0
2021-08-26 11:40:00,45.48,45.51,45.43,45.5,7927.0,40.5019,40.5286,40.4573,40.5197,7927.0
2021-08-26 11:50:00,45.5,45.52,45.45,45.48,23310.0,40.5197,40.5375,40.4752,40.5019,23310.0
2021-08-26 12:00:00,45.51,45.55,45.45,45.47,17280.0,40.5286,40.5642,40.4752,40.493,17280.0
2021-08-26 12:10:00,45.48,45.53,45.48,45.52,12608.0,40.5019,40.5464,40.5019,40.5375,12608.0
2021-08-26 12:20:00,45.52,45.53,45.36,45.36,29893.0,40.5375,40.5464,40.395,40.395,29893.0
2021-08-26 12:30:00,45.37,45.38,45.26,45.33,36500.0,40.4039,40.4128,40.306,40.3683,36500.0
2021-08-26 12:40:00,45.33,45.33,45.25,45.28,15264.0,40.3683,40.3683,40.2971,40.3238,15264.0
2021-08-26 12:50:00,45.26,45.35,45.24,45.34,12865.0,40.306,40.3861,40.2881,40.3772,12865.0
2021-08-26 13:00:00,45.34,45.34,45.23,45.25,16701.0,40.3772,40.3772,40.2792,40.2971,16701.0
2021-08-26 13:10:00,45.24,45.26,45.18,45.18,33614.0,40.2881,40.306,40.2347,40.2347,33614.0
2021-08-26 13:20:00,45.18,45.21,45.1,45.16,38900.0,40.2347,40.2614,40.1635,40.2169,38900.0
2021-08-26 13:30:00,45.18,45.28,45.16,45.25,27433.0,40.2347,40.3238,40.2169,40.2971,27433.0
2021-08-26 13:40:00,45.24,45.3,45.24,45.27,20086.0,40.2881,40.3416,40.2881,40.3149,20086.0
2021-08-26 13:50:00,45.27,45.27,45.17,45.18,25932.0,40.3149,40.3149,40.2258,40.2347,25932.0
2021-08-26 14:00:00,45.18,45.22,45.12,45.2,14769.0,40.2347,40.2703,40.1813,40.2525,14769.0
2021-08-26 14:10:00,45.21,45.28,45.19,45.21,12366.0,40.2614,40.3238,40.2436,40.2614,12366.0
2021-08-26 14:20:00,45.22,45.33,45.22,45.23,26301.0,40.2703,40.3683,40.2703,40.2792,26301.0
2021-08-26 14:30:00,45.22,45.27,45.18,45.25,22842.0,40.2703,40.3149,40.2347,40.2971,22842.0
2021-08-26 14:40:00,45.25,45.35,45.24,45.31,46869.0,40.2971,40.3861,40.2881,40.3505,46869.0
2021-08-26 14:50:00,45.32,45.36,45.27,45.29,16211.0,40.3594,40.395,40.3149,40.3327,16211.0
2021-08-26 15:00:00,45.29,45.32,45.25,45.26,19934.0,40.3327,40.3594,40.2971,40.306,19934.0
2021-08-26 15:10:00,45.26,45.29,45.21,45.25,23164.0,40.306,40.3327,40.2614,40.2971,23164.0
2021-08-26 15:20:00,45.25,45.28,45.17,45.17,84141.0,40.2971,40.3238,40.2258,40.2258,84141.0
2021-08-26 15:30:00,45.16,45.2,45.02,45.05,52939.0,40.2169,40.2525,40.0922,40.1189,52939.0
2021-08-26 15:40:00,45.06,45.19,45.05,45.15,43668.0,40.1278,40.2436,40.1189,40.208,43668.0
2021-08-26 15:50:00,45.16,45.21,45.12,45.15,154376.0,40.2169,40.2614,40.1813,40.208,154376.0
2021-08-27 09:30:00,45.19,45.36,45.16,45.21,22162.0,40.2436,40.395,40.2169,40.2614,22162.0
2021-08-27 09:40:00,45.23,45.25,44.97,45.17,49948.0,40.2792,40.2971,40.0477,40.2258,49948.0
2021-08-27 09:50:00,45.17,45.17,44.88,44.92,10219.0,40.2258,40.2258,39.9676,40.0032,10219.0
2021-08-27 10:00:00,44.9,45.05,44.87,45.0,17780.0,39.9854,40.1189,39.9586,40.0744,17780.0
2021-08-27 10:10:00,45.0,45.1,44.95,44.98,16156.0,40.0744,40.1635,40.0299,40.0566,16156.0
2021-08-27 10:20:00,45.0,45.02,44.83,44.85,20635.0,40.0744,40.0922,39.923,39.9408,20635.0
2021-08-27 10:30:00,44.88,44.97,44.82,44.85,23388.0,39.9676,40.0477,39.9141,39.9408,23388.0
2021-08-27 10:40:00,44.86,45.02,44.84,45.0,21414.0,39.9497,40.0922,39.9319,40.0744,21414.0
2021-08-27 10:50:00,44.99,45.07,44.98,45.05,24181.0,40.0655,40.1368,40.0566,40.1189,24181.0
2021-08-27 11:00:00,45.05,45.07,44.97,44.98,25112.0,40.1189,40.1368,40.0477,40.0566,25112.0
2021-08-27 11:10:00,44.97,45.01,44.94,44.98,17127.0,40.0477,40.0833,40.021,40.0566,17127.0
2021-08-27 11:20:00,44.98,45.09,44.98,45.07,17713.0,40.0566,40.1546,40.0566,40.1368,17713.0
2021-08-27 11:30:00,45.07,45.11,45.06,45.07,21536.0,40.1368,40.1724,40.1278,40.1368,21536.0
2021-08-27 11:40:00,45.08,45.11,45.06,45.06,16091.0,40.1457,40.1724,40.1278,40.1278,16091.0
2021-08-27 11:50:00,45.07,45.12,45.04,45.06,13497.0,40.1368,40.1813,40.11,40.1278,13497.0
2021-08-27 12:00:00,45.08,45.11,45.05,45.11,8362.0,40.1457,40.1724,40.1189,40.1724,8362.0
2021-08-27 12:10:00,45.11,45.19,45.1,45.19,17463.0,40.1724,40.2436,40.1635,40.2436,17463.0
2021-08-27 12:20:00,45.19,45.26,45.17,45.26,12992.0,40.2436,40.306,40.2258,40.306,12992.0
2021-08-27 12:30:00,45.24,45.32,45.23,45.23,11202.0,40.2881,40.3594,40.2792,40.2792,11202.0
2021-08-27 12:40:00,45.25,45.28,45.2,45.27,11466.0,40.2971,40.3238,40.2525,40.3149,11466.0
2021-08-27 12:50:00,45.28,45.31,45.23,45.24,10517.0,40.3238,40.3505,40.2792,40.2881,10517.0
2021-08-27 13:00:00,45.23,45.25,45.18,45.18,13392.0,40.2792,40.2971,40.2347,40.2347,13392.0
2021-08-27 13:10:00,45.19,45.2,45.14,45.15,6905.0,40.2436,40.2525,40.1991,40.208,6905.0
2021-08-27 13:20:00,45.14,45.14,45.0,45.0,48471.0,40.1991,40.1991,40.0744,40.0744,48471.0
2021-08-27 13:30:00,44.99,45.01,44.93,44.98,12967.0,40.0655,40.0833,40.0121,40.0566,12967.0
2021-08-27 13:40:00,45.0,45.0,44.94,44.96,7303.0,40.0744,40.0744,40.021,40.0388,7303.0
2021-08-27 13:50:00,44.95,44.98,44.93,44.96,15670.0,40.0299,40.0566,40.0121,40.0388,15670.0
2021-08-27 14:00:00,44.96,45.05,44.95,45.05,10870.0,40.0388,40.1189,40.0299,40.1189,10870.0
2021-08-27 14:10:00,45.05,45.09,45.0,45.01,17550.0,40.1189,40.1546,40.0744,40.0833,17550.0
2021-08-27 14:20:00,45.02,45.07,45.01,45.05,9690.0,40.0922,40.1368,40.0833,40.1189,9690.0
2021-08-27 14:30:00,45.06,45.09,45.04,45.06,11254.0,40.1278,40.1546,40.11,40.1278,11254.0
2021-08-27 14:40:00,45.07,45.07,45.01,45.01,10632.0,40.1368,40.1368,40.0833,40.0833,10632.0
2021-08-27 14:50:00,45.03,45.05,45.0,45.03,15188.0,40.1011,40.1189,40.0744,40.1011,15188.0
2021-08-27 15:00:00,45.03,45.06,45.02,45.04,13040.0,40.1011,40.1278,40.0922,40.11,13040.0
2021-08-27 15:10:00,45.05,45.12,45.04,45.05,22122.0,40.1189,40.1813,40.11,40.1189,22122.0
2021-08-27 15:20:00,45.05,45.05,44.98,44.98,27825.0,40.1189,40.1189,40.0566,40.0566,27825.0
2021-08-27 15:30:00,44.98,45.02,44.98,45.02,37592.0,40.0566,40.0922,40.0566,40.0922,37592.0
2021-08-27 15:40:00,45.02,45.1,45.0,45.1,87076.0,40.0922,40.1635,40.0744,40.1635,87076.0
2021-08-27 15:50:00,45.11,45.13,44.98,45.08,223575.0,40.1724,40.1902,40.0566,40.1457,223575.0
2021-08-30 09:30:00,45.22,45.22,44.95,45.07,44134.0,40.2703,40.2703,40.0299,40.1368,44134.0
2021-08-30 09:40:00,45.04,45.04,44.88,44.95,7694.0,40.11,40.11,39.9676,40.0299,7694.0
2021-08-30 09:50:00,44.96,45.07,44.9,45.03,15153.0,40.0388,40.1368,39.9854,40.1011,15153.0
2021-08-30 10:00:00,45.03,45.13,45.03,45.11,12601.0,40.1011,40.1902,40.1011,40.1724,12601.0
2021-08-30 10:10:00,45.12,45.2,45.11,45.15,10037.0,40.1813,40.2525,40.1724,40.208,10037.0
2021-08-30 10:20:00,45.15,45.22,45.13,45.19,9713.0,40.208,40.2703,40.1902,40.2436,9713.0
2021-08-30 10:30:00,45.19,45.26,45.18,45.23,13755.0,40.2436,40.306,40.2347,40.2792,13755.0
2021-08-30 10:40:00,45.23,45.23,45.14,45.15,16006.0,40.2792,40.2792,40.1991,40.208,16006.0
2021-08-30 10:50:00,45.15,45.21,45.09,45.1,25133.0,40.208,40.2614,40.1546,40.1635,25133.0
2021-08-30 11:00:00,45.09,45.16,45.05,45.11,34649.0,40.1546,40.2169,40.1189,40.1724,34649.0
2021-08-30 11:10:00,45.1,45.15,45.04,45.05,25662.0,40.1635,40.208,40.11,40.1189,25662.0
2021-08-30 11:20:00,45.07,45.09,45.01,45.03,13070.0,40.1368,40.1546,40.0833,40.1011,13070.0
2021-08-30 11:30:00,45.05,45.05,44.89,44.97,24268.0,40.1189,40.1189,39.9765,40.0477,24268.0
2021-08-30 11:40:00,44.97,44.97,44.9,44.91,5764.0,40.0477,40.0477,39.9854,39.9943,5764.0
2021-08-30 11:50:00,44.92,44.98,44.9,44.91,12608.0,40.0032,40.0566,39.9854,39.9943,12608.0
2021-08-30 12:00:00,44.91,44.92,44.77,44.86,53450.0,39.9943,40.0032,39.8696,39.9497,53450.0
2021-08-30 12:10:00,44.85,44.9,44.84,44.87,19418.0,39.9408,39.9854,39.9319,39.9586,19418.0
2021-08-30 12:20:00,44.86,44.87,44.71,44.87,35707.0,39.9497,39.9586,39.8162,39.9586,35707.0
2021-08-30 12:30:00,44.85,44.86,44.7,44.77,20052.0,39.9408,39.9497,39.8073,39.8696,20052.0
2021-08-30 12:40:00,44.79,44.84,44.73,44.75,30122.0,39.8874,39.9319,39.834,39.8518,30122.0
2021-08-30 12:50:00,44.74,44.81,44.73,44.8,13960.0,39.8429,39.9052,39.834,39.8963,13960.0
2021-08-30 13:00:00,44.81,44.87,44.8,44.87,14798.0,39.9052,39.9586,39.8963,39.9586,14798.0
2021-08-30 13:10:00,44.86,44.93,44.85,44.85,10431.0,39.9497,40.0121,39.9408,39.9408,10431.0
2021-08-30 13:20:00,44.86,44.9,44.82,44.82,11141.0,39.9497,39.9854,39.9141,39.9141,11141.0
2021-08-30 13:30:00,44.83,44.87,44.81,44.86,9797.0,39.923,39.9586,39.9052,39.9497,9797.0
2021-08-30 13:40:00,44.87,44.89,44.85,44.89,13277.0,39.9586,39.9765,39.9408,39.9765,13277.0
2021-08-30 13:50:00,44.88,44.91,44.85,44.85,14714.0,39.9676,39.9943,39.9408,39.9408,14714.0
2021-08-30 14:00:00,44.87,44.88,44.8,44.8,14349.0,39.9586,39.9676,39.8963,39.8963,14349.0
2021-08-30 14:10:00,44.81,44.86,44.8,44.81,11563.0,39.9052,39.9497,39.8963,39.9052,11563.0
2021-08-30 14:20:00,44.81,44.82,44.77,44.79,8800.0,39.9052,39.9141,39.8696,39.8874,8800.0
2021-08-30 14:30:00,44.8,44.87,44.79,44.87,11701.0,39.8963,39.9586,39.8874,39.9586,11701.0
2021-08-30 14:40:00,44.87,44.87,44.79,44.8,14415.0,39.9586,39.9586,39.8874,39.8963,14415.0
2021-08-30 14:50:00,44.81,44.9,44.81,44.9,8348.0,39.9052,39.9854,39.9052,39.9854,8348.0
2021-08-30 15:00:00,44.88,44.92,44.84,44.89,38834.0,39.9676,40.0032,39.9319,39.9765,38834.0
2021-08-30 15:10:00,44.89,44.92,44.86,44.87,18711.0,39.9765,40.0032,39.9497,39.9586,18711.0
2021-08-30 15:20:00,44.87,44.94,44.85,44.85,43803.0,39.9586,40.021,39.9408,39.9408,43803.0
2021-08-30 15:30:00,44.85,44.9,44.84,44.84,33325.0,39.9408,39.9854,39.9319,39.9319,33325.0
2021-08-30 15:40:00,44.85,44.85,44.74,44.76,60684.0,39.9408,39.9408,39.8429,39.8607,60684.0
2021-08-30 15:50:00,44.76,44.78,44.7,44.76,123329.0,39.8607,39.8785,39.8073,39.8607,123329.0
2021-08-31 09:30:00,44.8,45.05,44.61,44.99,26534.0,39.8963,40.1189,39.7271,40.0655,26534.0
2021-08-31 09:40:00,44.97,45.03,44.85,44.97,22537.0,40.0477,40.1011,39.9408,40.0477,22537.0
2021-08-31 09:50:00,44.97,45.08,44.9,45.01,13359.0,40.0477,40.1457,39.9854,40.0833,13359.0
2021-08-31 10:00:00,45.02,45.21,44.98,45.21,64670.0,40.0922,40.2614,40.0566,40.2614,64670.0
2021-08-31 10:10:00,45.22,45.28,45.15,45.15,21406.0,40.2703,40.3238,40.208,40.208,21406.0
2021-08-31 10:20:00,45.14,45.29,45.11,45.26,32187.0,40.1991,40.3327,40.1724,40.306,32187.0
2021-08-31 10:30:00,45.27,45.34,45.23,45.28,25764.0,40.3149,40.3772,40.2792,40.3238,25764.0
2021-08-31 10:40:00,45.3,45.4,45.29,45.33,27277.0,40.3416,40.4306,40.3327,40.3683,27277.0
2021-08-31 10:50:00,45.35,45.46,45.35,45.44,24671.0,40.3861,40.4841,40.3861,40.4663,24671.0
2021-08-31 11:00:00,45.44,45.44,45.31,45.32,18147.0,40.4663,40.4663,40.3505,40.3594,18147.0
2021-08-31 11:10:00,45.33,45.39,45.32,45.39,12979.0,40.3683,40.4217,40.3594,40.4217,12979.0
2021-08-31 11:20:00,45.38,45.46,45.29,45.45,14598.0,40.4128,40.4841,40.3327,40.4752,14598.0
2021-08-31 11:30:00,45.44,45.47,45.39,45.46,24988.0,40.4663,40.493,40.4217,40.4841,24988.0
2021-08-31 11:40:00,45.47,45.49,45.39,45.4,11735.0,40.493,40.5108,40.4217,40.4306,11735.0
2021-08-31 11:50:00,45.42,45.42,45.3,45.3,9694.0,40.4484,40.4484,40.3416,40.3416,9694.0
2021-08-31 12:00:00,45.29,45.37,45.29,45.35,10835.0,40.3327,40.4039,40.3327,40.3861,10835.0
2021-08-31 12:10:00,45.35,45.36,45.3,45.36,8563.0,40.3861,40.395,40.3416,40.395,8563.0
2021-08-31 12:20:00,45.36,45.38,45.34,45.36,10567.0,40.395,40.4128,40.3772,40.395,10567.0
2021-08-31 12:30:00,45.36,45.37,45.35,45.37,6726.0,40.395,40.4039,40.3861,40.4039,6726.0
2021-08-31 12:40:00,45.37,45.4,45.32,45.36,12477.0,40.4039,40.4306,40.3594,40.395,12477.0
2021-08-31 12:50:00,45.36,45.41,45.35,45.39,26885.0,40.395,40.4395,40.3861,40.4217,26885.0
2021-08-31 13:00:00,45.39,45.42,45.36,45.38,12541.0,40.4217,40.4484,40.395,40.4128,12541.0
2021-08-31 13:10:00,45.38,45.38,45.31,45.36,16538.0,40.4128,40.4128,40.3505,40.395,16538.0
2021-08-31 13:20:00,45.36,45.37,45.27,45.28,12766.0,40.395,40.4039,40.3149,40.3238,12766.0
2021-08-31 13:30:00,45.27,45.38,45.18,45.38,18115.0,40.3149,40.4128,40.2347,40.4128,18115.0
2021-08-31 13:40:00,45.38,45.45,45.36,45.4,22998.0,40.4128,40.4752,40.395,40.4306,22998.0
2021-08-31 13:50:00,45.42,45.45,45.4,45.43,17277.0,40.4484,40.4752,40.4306,40.4573,17277.0
2021-08-31 14:00:00,45.44,45.46,45.34,45.34,17595.0,40.4663,40.4841,40.3772,40.3772,17595.0
2021-08-31 14:10:00,45.35,45.5,45.35,45.44,22230.0,40.3861,40.5197,40.3861,40.4663,22230.0
2021-08-31 14:20:00,45.45,45.48,45.39,45.41,13516.0,40.4752,40.5019,40.4217,40.4395,13516.0
2021-08-31 14:30:00,45.41,45.47,45.4,45.43,18627.0,40.4395,40.493,40.4306,40.4573,18627.0
2021-08-31 14:40:00,45.43,45.44,45.34,45.38,24854.0,40.4573,40.4663,40.3772,40.4128,24854.0
2021-08-31 14:50:00,45.38,45.5,45.38,45.49,24750.0,40.4128,40.5197,40.4128,40.5108,24750.0
2021-08-31 15:00:00,45.5,45.56,45.49,45.53,38436.0,40.5197,40.5731,40.5108,40.5464,38436.0
2021-08-31 15:10:00,45.53,45.63,45.45,45.52,79039.0,40.5464,40.6355,40.4752,40.5375,79039.0
2021-08-31 15:20:00,45.52,45.79,45.51,45.72,67803.0,40.5375,40.7779,40.5286,40.7156,67803.0
2021-08-31 15:30:00,45.71,45.76,45.66,45.71,54802.0,40.7067,40.7512,40.6622,40.7067,54802.0
2021-08-31 15:40:00,45.71,45.77,45.67,45.72,89499.0,40.7067,40.7601,40.6711,40.7156,89499.0
2021-08-31 15:50:00,45.73,45.8,45.66,45.66,291481.0,40.7245,40.7869,40.6622,40.6622,291481.0
2021-09-01 09:30:00,45.77,45.84,45.46,45.62,145664.0,40.7601,40.8225,40.4841,40.6266,145664.0
2021-09-01 09:40:00,45.62,45.62,45.31,45.41,59368.0,40.6266,40.6266,40.3505,40.4395,59368.0
2021-09-01 09:50:00,45.44,45.72,45.44,45.6,30926.0,40.4663,40.7156,40.4663,40.6087,30926.0
2021-09-01 10:00:00,45.59,45.75,45.49,45.65,44415.0,40.5998,40.7423,40.5108,40.6533,44415.0
2021-09-01 10:10:00,45.65,45.67,45.41,45.48,35390.0,40.6533,40.6711,40.4395,40.5019,35390.0
2021-09-01 10:20:00,45.47,45.48,45.3,45.3,78550.0,40.493,40.5019,40.3416,40.3416,78550.0
2021-09-01 10:30:00,45.3,45.45,45.27,45.32,61566.0,40.3416,40.4752,40.3149,40.3594,61566.0
2021-09-01 10:40:00,45.32,45.38,45.18,45.25,79282.0,40.3594,40.4128,40.2347,40.2971,79282.0
2021-09-01 10:50:00,45.26,45.34,45.18,45.3,60588.0,40.306,40.3772,40.2347,40.3416,60588.0
2021-09-01 11:00:00,45.3,45.57,45.3,45.57,31634.0,40.3416,40.582,40.3416,40.582,31634.0
2021-09-01 11:10:00,45.62,45.68,45.51,45.59,48167.0,40.6266,40.68,40.5286,40.5998,48167.0
2021-09-01 11:20:00,45.59,45.63,45.48,45.48,28020.0,40.5998,40.6355,40.5019,40.5019,28020.0
2021-09-01 11:30:00,45.49,45.59,45.45,45.51,20953.0,40.5108,40.5998,40.4752,40.5286,20953.0
2021-09-01 11:40:00,45.53,45.6,45.49,45.58,16263.0,40.5464,40.6087,40.5108,40.5909,16263.0
2021-09-01 11:50:00,45.56,45.6,45.53,45.57,19053.0,40.5731,40.6087,40.5464,40.582,19053.0
2021-09-01 12:00:00,45.59,45.64,45.51,45.53,33631.0,40.5998,40.6444,40.5286,40.5464,33631.0
2021-09-01 12:10:00,45.53,45.57,45.5,45.55,15071.0,40.5464,40.582,40.5197,40.5642,15071.0
2021-09-01 12:20:00,45.54,45.61,45.48,45.54,24654.0,40.5553,40.6176,40.5019,40.5553,24654.0
2021-09-01 12:30:00,45.55,45.55,45.52,45.55,15613.0,40.5642,40.5642,40.5375,40.5642,15613.0
2021-09-01 12:40:00,45.54,45.55,45.52,45.55,17267.0,40.5553,40.5642,40.5375,40.5642,17267.0
2021-09-01 12:50:00,45.55,45.55,45.52,45.55,27874.0,40.5642,40.5642,40.5375,40.5642,27874.0
2021-09-01 13:00:00,45.55,45.56,45.52,45.55,30788.0,40.5642,40.5731,40.5375,40.5642,30788.0
2021-09-01 13:10:00,45.55,45.7,45.53,45.56,36758.0,40.5642,40.6978,40.5464,40.5731,36758.0
2021-09-01 13:20:00,45.56,45.58,45.52,45.57,12741.0,40.5731,40.5909,40.5375,40.582,12741.0
2021-09-01 13:30:00,45.57,45.58,45.52,45.57,19462.0,40.582,40.5909,40.5375,40.582,19462.0
2021-09-01 13:40:00,45.58,45.6,45.52,45.6,24825.0,40.5909,40.6087,40.5375,40.6087,24825.0
2021-09-01 13:50:00,45.61,45.64,45.58,45.63,24912.0,40.6176,40.6444,40.5909,40.6355,24912.0
2021-09-01 14:00:00,45.63,45.69,45.6,45.65,40409.0,40.6355,40.6889,40.6087,40.6533,40409.0
2021-09-01 14:10:00,45.64,45.65,45.56,45.6,17120.0,40.6444,40.6533,40.5731,40.6087,17120.0
2021-09-01 14:20:00,45.61,45.65,45.59,45.59,18021.0,40.6176,40.6533,40.5998,40.5998,18021.0
2021-09-01 14:30:00,45.6,45.6,45.54,45.55,18638.0,40.6087,40.6087,40.5553,40.5642,18638.0
2021-09-01 14:40:00,45.56,45.59,45.54,45.58,9883.0,40.5731,40.5998,40.5553,40.5909,9883.0
2021-09-01 14:50:00,45.58,45.6,45.39,45.4,48174.0,40.5909,40.6087,40.4217,40.4306,48174.0
2021-09-01 15:00:00,45.4,45.49,45.37,45.41,31456.0,40.4306,40.5108,40.4039,40.4395,31456.0
2021-09-01 15:10:00,45.41,45.46,45.35,45.4,38194.0,40.4395,40.4841,40.3861,40.4306,38194.0
2021-09-01 15:20:00,45.41,45.46,45.38,45.4,34826.0,40.4395,40.4841,40.4128,40.4306,34826.0
2021-09-01 15:30:00,45.4,45.48,45.36,45.37,53610.0,40.4306,40.5019,40.395,40.4039,53610.0
2021-09-01 15:40:00,45.37,45.38,45.26,45.28,61683.0,40.4039,40.4128,40.306,40.3238,61683.0
2021-09-01 15:50:00,45.29,45.4,45.28,45.4,199968.0,40.3327,40.4306,40.3238,40.4306,199968.0
2021-09-02 09:30:00,45.53,45.68,45.26,45.29,39504.0,40.5464,40.68,40.306,40.3327,39504.0
2021-09-02 09:40:00,45.3,45.46,45.29,45.38,13447.0,40.3416,40.4841,40.3327,40.4128,13447.0
2021-09-02 09:50:00,45.33,45.35,45.26,45.32,8525.0,40.3683,40.3861,40.306,40.3594,8525.0
2021-09-02 10:00:00,45.31,45.38,45.26,45.36,12989.0,40.3505,40.4128,40.306,40.395,12989.0
2021-09-02 10:10:00,45.36,45.38,45.23,45.36,24610.0,40.395,40.4128,40.2792,40.395,24610.0
2021-09-02 10:20:00,45.36,45.4,45.3,45.4,15137.0,40.395,40.4306,40.3416,40.4306,15137.0
2021-09-02 10:30:00,45.4,45.46,45.34,45.37,11837.0,40.4306,40.4841,40.3772,40.4039,11837.0
2021-09-02 10:40:00,45.36,45.49,45.35,45.38,13319.0,40.395,40.5108,40.3861,40.4128,13319.0
2021-09-02 10:50:00,45.38,45.45,45.37,45.42,12868.0,40.4128,40.4752,40.4039,40.4484,12868.0
2021-09-02 11:00:00,45.42,45.43,45.39,45.4,12835.0,40.4484,40.4573,40.4217,40.4306,12835.0
2021-09-02 11:10:00,45.41,45.45,45.39,45.45,13293.0,40.4395,40.4752,40.4217,40.4752,13293.0
2021-09-02 11:20:00,45.45,45.46,45.37,45.44,10683.0,40.4752,40.4841,40.4039,40.4663,10683.0
2021-09-02 11:30:00,45.44,45.44,45.36,45.4,13869.0,40.4663,40.4663,40.395,40.4306,13869.0
2021-09-02 11:40:00,45.4,45.42,45.38,45.4,11539.0,40.4306,40.4484,40.4128,40.4306,11539.0
2021-09-02 11:50:00,45.41,45.41,45.34,45.4,10918.0,40.4395,40.4395,40.3772,40.4306,10918.0
2021-09-02 12:00:00,45.4,45.41,45.36,45.37,12399.0,40.4306,40.4395,40.395,40.4039,12399.0
2021-09-02 12:10:00,45.38,45.48,45.38,45.44,26000.0,40.4128,40.5019,40.4128,40.4663,26000.0
2021-09-02 12:20:00,45.43,45.44,45.37,45.4,10926.0,40.4573,40.4663,40.4039,40.4306,10926.0
2021-09-02 12:30:00,45.39,45.4,45.34,45.34,10103.0,40.4217,40.4306,40.3772,40.3772,10103.0
2021-09-02 12:40:00,45.34,45.4,45.34,45.4,10249.0,40.3772,40.4306,40.3772,40.4306,10249.0
2021-09-02 12:50:00,45.4,45.46,45.38,45.41,49057.0,40.4306,40.4841,40.4128,40.4395,49057.0
2021-09-02 13:00:00,45.41,45.43,45.39,45.4,15573.0,40.4395,40.4573,40.4217,40.4306,15573.0
2021-09-02 13:10:00,45.41,45.42,45.38,45.39,9704.0,40.4395,40.4484,40.4128,40.4217,9704.0
2021-09-02 13:20:00,45.39,45.39,45.33,45.34,12675.0,40.4217,40.4217,40.3683,40.3772,12675.0
2021-09-02 13:30:00,45.34,45.36,45.31,45.34,14138.0,40.3772,40.395,40.3505,40.3772,14138.0
2021-09-02 13:40:00,45.34,45.38,45.33,45.36,8862.0,40.3772,40.4128,40.3683,40.395,8862.0
2021-09-02 13:50:00,45.38,45.39,45.33,45.37,11816.0,40.4128,40.4217,40.3683,40.4039,11816.0
2021-09-02 14:00:00,45.36,45.41,45.34,45.36,23348.0,40.395,40.4395,40.3772,40.395,23348.0
2021-09-02 14:10:00,45.36,45.37,45.32,45.34,12356.0,40.395,40.4039,40.3594,40.3772,12356.0
2021-09-02 14:20:00,45.35,45.43,45.35,45.42,13503.0,40.3861,40.4573,40.3861,40.4484,13503.0
2021-09-02 14:30:00,45.42,45.48,45.38,45.41,17351.0,40.4484,40.5019,40.4128,40.4395,17351.0
2021-09-02 14:40:00,45.41,45.46,45.4,45.46,9776.0,40.4395,40.4841,40.4306,40.4841,9776.0
2021-09-02 14:50:00,45.46,45.48,45.43,45.46,19077.0,40.4841,40.5019,40.4573,40.4841,19077.0
2021-09-02 15:00:00,45.47,45.51,45.43,45.5,15583.0,40.493,40.5286,40.4573,40.5197,15583.0
2021-09-02 15:10:00,45.5,45.52,45.44,45.44,18661.0,40.5197,40.5375,40.4663,40.4663,18661.0
2021-09-02 15:20:00,45.45,45.48,45.39,45.44,30511.0,40.4752,40.5019,40.4217,40.4663,30511.0
2021-09-02 15:30:00,45.43,45.56,45.41,45.45,55943.0,40.4573,40.5731,40.4395,40.4752,55943.0
2021-09-02 15:40:00,45.46,45.53,45.44,45.51,47539.0,40.4841,40.5464,40.4663,40.5286,47539.0
2021-09-02 15:50:00,45.52,45.68,45.52,45.68,174125.0,40.5375,40.68,40.5375,40.68,174125.0
2021-09-03 09:30:00,45.32,45.42,45.23,45.37,22299.0,40.3594,40.4484,40.2792,40.4039,22299.0
2021-09-03 09:40:00,45.33,45.41,45.3,45.31,6804.0,40.3683,40.4395,40.3416,40.3505,6804.0
2021-09-03 09:50:00,45.27,45.27,45.12,45.18,14138.0,40.3149,40.3149,40.1813,40.2347,14138.0
2021-09-03 10:00:00,45.18,45.25,45.08,45.2,19807.0,40.2347,40.2971,40.1457,40.2525,19807.0
2021-09-03 10:10:00,45.2,45.29,45.2,45.25,5005.0,40.2525,40.3327,40.2525,40.2971,5005.0
2021-09-03 10:20:00,45.27,45.28,45.22,45.25,25493.0,40.3149,40.3238,40.2703,40.2971,25493.0
2021-09-03 10:30:00,45.23,45.32,45.23,45.27,14574.0,40.2792,40.3594,40.2792,40.3149,14574.0
2021-09-03 10:40:00,45.27,45.34,45.24,45.34,16245.0,40.3149,40.3772,40.2881,40.3772,16245.0
2021-09-03 10:50:00,45.34,45.39,45.25,45.26,14789.0,40.3772,40.4217,40.2971,40.306,14789.0
2021-09-03 11:00:00,45.26,45.29,45.17,45.26,13387.0,40.306,40.3327,40.2258,40.306,13387.0
2021-09-03 11:10:00,45.25,45.26,45.1,45.11,22168.0,40.2971,40.306,40.1635,40.1724,22168.0
2021-09-03 11:20:00,45.11,45.33,45.11,45.33,20618.0,40.1724,40.3683,40.1724,40.3683,20618.0
2021-09-03 11:30:00,45.34,45.37,45.32,45.34,11907.0,40.3772,40.4039,40.3594,40.3772,11907.0
2021-09-03 11:40:00,45.34,45.42,45.33,45.42,12849.0,40.3772,40.4484,40.3683,40.4484,12849.0
2021-09-03 11:50:00,45.41,45.5,45.41,45.45,17888.0,40.4395,40.5197,40.4395,40.4752,17888.0
2021-09-03 12:00:00,45.45,45.59,45.44,45.54,20560.0,40.4752,40.5998,40.4663,40.5553,20560.0
2021-09-03 12:10:00,45.53,45.53,45.4,45.42,37373.0,40.5464,40.5464,40.4306,40.4484,37373.0
2021-09-03 12:20:00,45.42,45.53,45.42,45.48,25907.0,40.4484,40.5464,40.4484,40.5019,25907.0
2021-09-03 12:30:00,45.48,45.49,45.42,45.46,10956.0,40.5019,40.5108,40.4484,40.4841,10956.0
2021-09-03 12:40:00,45.46,45.49,45.45,45.48,12777.0,40.4841,40.5108,40.4752,40.5019,12777.0
2021-09-03 12:50:00,45.48,45.49,45.44,45.48,13804.0,40.5019,40.5108,40.4663,40.5019,13804.0
2021-09-03 13:00:00,45.48,45.52,45.46,45.52,7378.0,40.5019,40.5375,40.4841,40.5375,7378.0
2021-09-03 13:10:00,45.53,45.54,45.46,45.48,13904.0,40.5464,40.5553,40.4841,40.5019,13904.0
2021-09-03 13:20:00,45.48,45.51,45.48,45.48,9149.0,40.5019,40.5286,40.5019,40.5019,9149.0
2021-09-03 13:30:00,45.48,45.5,45.46,45.47,14764.0,40.5019,40.5197,40.4841,40.493,14764.0
2021-09-03 13:40:00,45.47,45.57,45.47,45.54,15841.0,40.493,40.582,40.493,40.5553,15841.0
2021-09-03 13:50:00,45.54,45.54,45.44,45.45,18954.0,40.5553,40.5553,40.4663,40.4752,18954.0
2021-09-03 14:00:00,45.45,45.5,45.44,45.5,22205.0,40.4752,40.5197,40.4663,40.5197,22205.0
2021-09-03 14:10:00,45.5,45.59,45.49,45.57,30854.0,40.5197,40.5998,40.5108,40.582,30854.0
2021-09-03 14:20:00,45.57,45.57,45.48,45.52,13430.0,40.582,40.582,40.5019,40.5375,13430.0
2021-09-03 14:30:00,45.52,45.55,45.52,45.54,11256.0,40.5375,40.5642,40.5375,40.5553,11256.0
2021-09-03 14:40:00,45.54,45.67,45.53,45.66,8877.0,40.5553,40.6711,40.5464,40.6622,8877.0
2021-09-03 14:50:00,45.66,45.67,45.57,45.58,15904.0,40.6622,40.6711,40.582,40.5909,15904.0
2021-09-03 15:00:00,45.58,45.64,45.55,45.62,15030.0,40.5909,40.6444,40.5642,40.6266,15030.0
2021-09-03 15:10:00,45.61,45.65,45.6,45.65,16414.0,40.6176,40.6533,40.6087,40.6533,16414.0
2021-09-03 15:20:00,45.65,45.72,45.57,45.61,27813.0,40.6533,40.7156,40.582,40.6176,27813.0
2021-09-03 15:30:00,45.61,45.68,45.55,45.55,28730.0,40.6176,40.68,40.5642,40.5642,28730.0
2021-09-03 15:40:00,45.55,45.62,45.52,45.58,31339.0,40.5642,40.6266,40.5375,40.5909,31339.0
2021-09-03 15:50:00,45.57,45.58,45.38,45.43,151159.0,40.582,40.5909,40.4128,40.4573,151159.0
2021-09-07 09:30:00,45.32,45.43,45.04,45.31,22217.0,40.3594,40.4573,40.11,40.3505,22217.0
2021-09-07 09:40:00,45.31,45.51,45.29,45.3,18116.0,40.3505,40.5286,40.3327,40.3416,18116.0
2021-09-07 09:50:00,45.28,45.35,45.23,45.25,13842.0,40.3238,40.3861,40.2792,40.2971,13842.0
2021-09-07 10:00:00,45.29,45.35,45.27,45.3,15157.0,40.3327,40.3861,40.3149,40.3416,15157.0
2021-09-07 10:10:00,45.31,45.31,45.2,45.28,18841.0,40.3505,40.3505,40.2525,40.3238,18841.0
2021-09-07 10:20:00,45.28,45.35,45.27,45.29,5611.0,40.3238,40.3861,40.3149,40.3327,5611.0
2021-09-07 10:30:00,45.3,45.32,45.19,45.3,23598.0,40.3416,40.3594,40.2436,40.3416,23598.0
2021-09-07 10:40:00,45.3,45.31,45.02,45.02,22108.0,40.3416,40.3505,40.0922,40.0922,22108.0
2021-09-07 10:50:00,45.04,45.04,44.92,44.92,10185.0,40.11,40.11,40.0032,40.0032,10185.0
2021-09-07 11:00:00,44.92,44.96,44.87,44.94,12571.0,40.0032,40.0388,39.9586,40.021,12571.0
2021-09-07 11:10:00,44.93,44.94,44.85,44.85,7883.0,40.0121,40.021,39.9408,39.9408,7883.0
2021-09-07 11:20:00,44.85,44.88,44.81,44.88,9026.0,39.9408,39.9676,39.9052,39.9676,9026.0
2021-09-07 11:30:00,44.89,44.94,44.88,44.93,7081.0,39.9765,40.021,39.9676,40.0121,7081.0
2021-09-07 11:40:00,44.93,45.03,44.92,45.0,11172.0,40.0121,40.1011,40.0032,40.0744,11172.0
2021-09-07 11:50:00,44.99,45.0,44.89,44.89,9346.0,40.0655,40.0744,39.9765,39.9765,9346.0
2021-09-07 12:00:00,44.89,45.06,44.89,45.02,8829.0,39.9765,40.1278,39.9765,40.0922,8829.0
2021-09-07 12:10:00,45.03,45.05,44.98,44.99,12038.0,40.1011,40.1189,40.0566,40.0655,12038.0
2021-09-07 12:20:00,45.0,45.08,44.99,45.08,6885.0,40.0744,40.1457,40.0655,40.1457,6885.0
2021-09-07 12:30:00,45.05,45.12,45.05,45.1,7310.0,40.1189,40.1813,40.1189,40.1635,7310.0
2021-09-07 12:40:00,45.1,45.19,45.1,45.19,6095.0,40.1635,40.2436,40.1635,40.2436,6095.0
2021-09-07 12:50:00,45.19,45.23,45.19,45.2,6292.0,40.2436,40.2792,40.2436,40.2525,6292.0
2021-09-07 13:00:00,45.18,45.23,45.18,45.23,9240.0,40.2347,40.2792,40.2347,40.2792,9240.0
2021-09-07 13:10:00,45.24,45.26,45.23,45.24,5265.0,40.2881,40.306,40.2792,40.2881,5265.0
2021-09-07 13:20:00,45.25,45.25,45.19,45.22,6293.0,40.2971,40.2971,40.2436,40.2703,6293.0
2021-09-07 13:30:00,45.22,45.28,45.22,45.28,6852.0,40.2703,40.3238,40.2703,40.3238,6852.0
2021-09-07 13:40:00,45.27,45.28,45.25,45.27,10153.0,40.3149,40.3238,40.2971,40.3149,10153.0
2021-09-07 13:50:00,45.27,45.3,45.22,45.22,9264.0,40.3149,40.3416,40.2703,40.2703,9264.0
2021-09-07 14:00:00,45.23,45.26,45.19,45.2,5465.0,40.2792,40.306,40.2436,40.2525,5465.0
2021-09-07 14:10:00,45.19,45.2,45.17,45.18,4127.0,40.2436,40.2525,40.2258,40.2347,4127.0
2021-09-07 14:20:00,45.17,45.18,45.11,45.12,8642.0,40.2258,40.2347,40.1724,40.1813,8642.0
2021-09-07 14:30:00,45.13,45.16,45.12,45.15,8753.0,40.1902,40.2169,40.1813,40.208,8753.0
2021-09-07 14:40:00,45.16,45.17,45.13,45.14,4836.0,40.2169,40.2258,40.1902,40.1991,4836.0
2021-09-07 14:50:00,45.16,45.16,45.09,45.09,9932.0,40.2169,40.2169,40.1546,40.1546,9932.0
2021-09-07 15:00:00,45.09,45.09,45.01,45.01,12325.0,40.1546,40.1546,40.0833,40.0833,12325.0
2021-09-07 15:10:00,45.02,45.03,44.99,45.01,15426.0,40.0922,40.1011,40.0655,40.0833,15426.0
2021-09-07 15:20:00,45.0,45.0,44.92,44.94,17787.0,40.0744,40.0744,40.0032,40.021,17787.0
2021-09-07 15:30:00,44.94,44.98,44.84,44.86,33406.0,40.021,40.0566,39.9319,39.9497,33406.0
2021-09-07 15:40:00,44.85,44.93,44.83,44.93,43914.0,39.9408,40.0121,39.923,40.0121,43914.0
2021-09-07 15:50:00,44.93,45.01,44.85,44.88,229831.0,40.0121,40.0833,39.9408,39.9676,229831.0
2021-09-08 09:30:00,44.77,44.91,44.7,44.85,21847.0,39.8696,39.9943,39.8073,39.9408,21847.0
2021-09-08 09:40:00,44.86,44.99,44.8,44.97,16054.0,39.9497,40.0655,39.8963,40.0477,16054.0
2021-09-08 09:50:00,44.97,45.04,44.88,45.04,8181.0,40.0477,40.11,39.9676,40.11,8181.0
2021-09-08 10:00:00,45.06,45.22,45.04,45.19,9799.0,40.1278,40.2703,40.11,40.2436,9799.0
2021-09-08 10:10:00,45.17,45.32,45.16,45.32,11822.0,40.2258,40.3594,40.2169,40.3594,11822.0
2021-09-08 10:20:00,45.3,45.37,45.29,45.33,16956.0,40.3416,40.4039,40.3327,40.3683,16956.0
2021-09-08 10:30:00,45.33,45.38,45.18,45.27,18628.0,40.3683,40.4128,40.2347,40.3149,18628.0
2021-09-08 10:40:00,45.28,45.31,45.17,45.26,22615.0,40.3238,40.3505,40.2258,40.306,22615.0
2021-09-08 10:50:00,45.26,45.48,45.25,45.47,15681.0,40.306,40.5019,40.2971,40.493,15681.0
2021-09-08 11:00:00,45.46,45.55,45.43,45.46,32772.0,40.4841,40.5642,40.4573,40.4841,32772.0
2021-09-08 11:10:00,45.43,45.47,45.33,45.34,20226.0,40.4573,40.493,40.3683,40.3772,20226.0
2021-09-08 11:20:00,45.34,45.39,45.29,45.32,17826.0,40.3772,40.4217,40.3327,40.3594,17826.0
2021-09-08 11:30:00,45.32,45.38,45.27,45.33,13411.0,40.3594,40.4128,40.3149,40.3683,13411.0
2021-09-08 11:40:00,45.33,45.49,45.33,45.39,21615.0,40.3683,40.5108,40.3683,40.4217,21615.0
2021-09-08 11:50:00,45.37,45.45,45.32,45.36,25837.0,40.4039,40.4752,40.3594,40.395,25837.0
2021-09-08 12:00:00,45.35,45.38,45.25,45.26,15925.0,40.3861,40.4128,40.2971,40.306,15925.0
2021-09-08 12:10:00,45.26,45.31,45.25,45.29,11151.0,40.306,40.3505,40.2971,40.3327,11151.0
2021-09-08 12:20:00,45.29,45.32,45.27,45.31,8869.0,40.3327,40.3594,40.3149,40.3505,8869.0
2021-09-08 12:30:00,45.3,45.34,45.3,45.34,5889.0,40.3416,40.3772,40.3416,40.3772,5889.0
2021-09-08 12:40:00,45.35,45.43,45.35,45.4,8343.0,40.3861,40.4573,40.3861,40.4306,8343.0
2021-09-08 12:50:00,45.41,45.42,45.36,45.36,5895.0,40.4395,40.4484,40.395,40.395,5895.0
2021-09-08 13:00:00,45.38,45.39,45.3,45.3,6718.0,40.4128,40.4217,40.3416,40.3416,6718.0
2021-09-08 13:10:00,45.3,45.32,45.27,45.3,7612.0,40.3416,40.3594,40.3149,40.3416,7612.0
2021-09-08 13:20:00,45.3,45.31,45.24,45.26,5025.0,40.3416,40.3505,40.2881,40.306,5025.0
2021-09-08 13:30:00,45.26,45.43,45.25,45.34,37347.0,40.306,40.4573,40.2971,40.3772,37347.0
2021-09-08 13:40:00,45.32,45.32,45.24,45.27,16271.0,40.3594,40.3594,40.2881,40.3149,16271.0
2021-09-08 13:50:00,45.25,45.26,45.18,45.24,20246.0,40.2971,40.306,40.2347,40.2881,20246.0
2021-09-08 14:00:00,45.25,45.32,45.25,45.31,26744.0,40.2971,40.3594,40.2971,40.3505,26744.0
2021-09-08 14:10:00,45.32,45.4,45.32,45.38,7301.0,40.3594,40.4306,40.3594,40.4128,7301.0
2021-09-08 14:20:00,45.39,45.4,45.36,45.39,6905.0,40.4217,40.4306,40.395,40.4217,6905.0
2021-09-08 14:30:00,45.39,45.39,45.33,45.35,15696.0,40.4217,40.4217,40.3683,40.3861,15696.0
2021-09-08 14:40:00,45.35,45.38,45.33,45.37,14454.0,40.3861,40.4128,40.3683,40.4039,14454.0
2021-09-08 14:50:00,45.36,45.39,45.35,45.36,9868.0,40.395,40.4217,40.3861,40.395,9868.0
2021-09-08 15:00:00,45.35,45.38,45.33,45.35,12862.0,40.3861,40.4128,40.3683,40.3861,12862.0
2021-09-08 15:10:00,45.37,45.49,45.37,45.41,15996.0,40.4039,40.5108,40.4039,40.4395,15996.0
2021-09-08 15:20:00,45.39,45.42,45.37,45.38,9323.0,40.4217,40.4484,40.4039,40.4128,9323.0
2021-09-08 15:30:00,45.39,45.45,45.38,45.45,19325.0,40.4217,40.4752,40.4128,40.4752,19325.0
2021-09-08 15:40:00,45.45,45.52,45.41,45.42,46278.0,40.4752,40.5375,40.4395,40.4484,46278.0
2021-09-08 15:50:00,45.44,45.45,45.31,45.31,114563.0,40.4663,40.4752,40.3505,40.3505,114563.0
2021-09-09 09:30:00,45.24,45.38,45.06,45.28,25454.0,40.2881,40.4128,40.1278,40.3238,25454.0
2021-09-09 09:40:00,45.31,45.32,45.22,45.26,9073.0,40.3505,40.3594,40.2703,40.306,9073.0
2021-09-09 09:50:00,45.24,45.29,45.12,45.14,5533.0,40.2881,40.3327,40.1813,40.1991,5533.0
2021-09-09 10:00:00,45.16,45.16,45.06,45.14,17928.0,40.2169,40.2169,40.1278,40.1991,17928.0
2021-09-09 10:10:00,45.15,45.28,45.12,45.22,5560.0,40.208,40.3238,40.1813,40.2703,5560.0
2021-09-09 10:20:00,45.21,45.25,45.17,45.23,5296.0,40.2614,40.2971,40.2258,40.2792,5296.0
2021-09-09 10:30:00,45.24,45.25,45.17,45.2,9395.0,40.2881,40.2971,40.2258,40.2525,9395.0
2021-09-09 10:40:00,45.19,45.19,45.12,45.13,5642.0,40.2436,40.2436,40.1813,40.1902,5642.0
2021-09-09 10:50:00,45.13,45.17,45.1,45.12,7690.0,40.1902,40.2258,40.1635,40.1813,7690.0
2021-09-09 11:00:00,45.12,45.13,44.98,44.98,10284.0,40.1813,40.1902,40.0566,40.0566,10284.0
2021-09-09 11:10:00,44.96,45.03,44.92,44.99,7716.0,40.0388,40.1011,40.0032,40.0655,7716.0
2021-09-09 11:20:00,44.99,45.06,44.96,45.03,9119.0,40.0655,40.1278,40.0388,40.1011,9119.0
2021-09-09 11:30:00,45.05,45.09,45.03,45.05,6474.0,40.1189,40.1546,40.1011,40.1189,6474.0
2021-09-09 11:40:00,45.07,45.08,45.01,45.08,8188.0,40.1368,40.1457,40.0833,40.1457,8188.0
2021-09-09 11:50:00,45.06,45.12,45.06,45.1,11120.0,40.1278,40.1813,40.1278,40.1635,11120.0
2021-09-09 12:00:00,45.1,45.11,44.98,45.04,5463.0,40.1635,40.1724,40.0566,40.11,5463.0
2021-09-09 12:10:00,45.05,45.08,45.04,45.06,8776.0,40.1189,40.1457,40.11,40.1278,8776.0
2021-09-09 12:20:00,45.07,45.14,45.07,45.13,2400.0,40.1368,40.1991,40.1368,40.1902,2400.0
2021-09-09 12:30:00,45.16,45.2,45.12,45.19,5202.0,40.2169,40.2525,40.1813,40.2436,5202.0
2021-09-09 12:40:00,45.19,45.2,45.17,45.19,3305.0,40.2436,40.2525,40.2258,40.2436,3305.0
2021-09-09 12:50:00,45.2,45.21,45.14,45.15,10582.0,40.2525,40.2614,40.1991,40.208,10582.0
2021-09-09 13:00:00,45.16,45.19,45.16,45.19,2236.0,40.2169,40.2436,40.2169,40.2436,2236.0
2021-09-09 13:10:00,45.2,45.21,45.17,45.17,13319.0,40.2525,40.2614,40.2258,40.2258,13319.0
2021-09-09 13:20:00,45.14,45.14,45.03,45.05,6492.0,40.1991,40.1991,40.1011,40.1189,6492.0
2021-09-09 13:30:00,45.05,45.05,44.82,44.85,16285.0,40.1189,40.1189,39.9141,39.9408,16285.0
2021-09-09 13:40:00,44.84,44.94,44.84,44.92,8253.0,39.9319,40.021,39.9319,40.0032,8253.0
2021-09-09 13:50:00,44.91,44.91,44.87,44.88,3763.0,39.9943,39.9943,39.9586,39.9676,3763.0
2021-09-09 14:00:00,44.87,44.87,44.74,44.81,16714.0,39.9586,39.9586,39.8429,39.9052,16714.0
2021-09-09 14:10:00,44.81,44.86,44.8,44.82,4900.0,39.9052,39.9497,39.8963,39.9141,4900.0
2021-09-09 14:20:00,44.84,44.86,44.8,44.82,8803.0,39.9319,39.9497,39.8963,39.9141,8803.0
2021-09-09 14:30:00,44.82,44.83,44.78,44.83,8335.0,39.9141,39.923,39.8785,39.923,8335.0
2021-09-09 14:40:00,44.83,44.89,44.82,44.89,19338.0,39.923,39.9765,39.9141,39.9765,19338.0
2021-09-09 14:50:00,44.88,44.91,44.85,44.85,12199.0,39.9676,39.9943,39.9408,39.9408,12199.0
2021-09-09 15:00:00,44.85,44.85,44.76,44.76,17779.0,39.9408,39.9408,39.8607,39.8607,17779.0
2021-09-09 15:10:00,44.77,44.8,44.71,44.72,10653.0,39.8696,39.8963,39.8162,39.8251,10653.0
2021-09-09 15:20:00,44.71,44.79,44.71,44.76,14653.0,39.8162,39.8874,39.8162,39.8607,14653.0
2021-09-09 15:30:00,44.76,44.81,44.71,44.79,23850.0,39.8607,39.9052,39.8162,39.8874,23850.0
2021-09-09 15:40:00,44.8,44.84,44.76,44.77,34517.0,39.8963,39.9319,39.8607,39.8696,34517.0
2021-09-09 15:50:00,44.76,44.77,44.66,44.74,135445.0,39.8607,39.8696,39.7716,39.8429,135445.0
2021-09-10 09:30:00,44.89,44.89,44.31,44.42,28678.0,39.9765,39.9765,39.4599,39.5579,28678.0
2021-09-10 09:40:00,44.45,44.5,44.1,44.12,27512.0,39.5846,39.6291,39.2729,39.2907,27512.0
2021-09-10 09:50:00,44.11,44.18,43.87,43.97,35283.0,39.2818,39.3442,39.0681,39.1572,35283.0
2021-09-10 10:00:00,43.96,43.98,43.77,43.78,28949.0,39.1483,39.1661,38.979,38.988,28949.0
2021-09-10 10:10:00,43.79,43.98,43.77,43.97,57546.0,38.9969,39.1661,38.979,39.1572,57546.0
2021-09-10 10:20:00,43.98,44.14,43.87,44.08,56745.0,39.1661,39.3085,39.0681,39.2551,56745.0
2021-09-10 10:30:00,44.06,44.14,43.93,44.02,41073.0,39.2373,39.3085,39.1215,39.2017,41073.0
2021-09-10 10:40:00,43.99,44.0,43.9,43.98,20129.0,39.175,39.1839,39.0948,39.1661,20129.0
2021-09-10 10:50:00,43.98,44.03,43.92,43.97,14607.0,39.1661,39.2106,39.1126,39.1572,14607.0
2021-09-10 11:00:00,43.99,44.03,43.93,43.99,11026.0,39.175,39.2106,39.1215,39.175,11026.0
2021-09-10 11:10:00,43.99,44.03,43.96,43.99,13164.0,39.175,39.2106,39.1483,39.175,13164.0
2021-09-10 11:20:00,43.98,44.01,43.89,43.91,12553.0,39.1661,39.1928,39.0859,39.1037,12553.0
2021-09-10 11:30:00,43.92,43.93,43.87,43.87,10792.0,39.1126,39.1215,39.0681,39.0681,10792.0
2021-09-10 11:40:00,43.85,43.99,43.85,43.96,17898.0,39.0503,39.175,39.0503,39.1483,17898.0
2021-09-10 11:50:00,43.95,44.11,43.89,44.11,80886.0,39.1393,39.2818,39.0859,39.2818,80886.0
2021-09-10 12:00:00,44.11,44.11,43.97,44.02,9943.0,39.2818,39.2818,39.1572,39.2017,9943.0
2021-09-10 12:10:00,44.01,44.1,44.0,44.07,44057.0,39.1928,39.2729,39.1839,39.2462,44057.0
2021-09-10 12:20:00,44.08,44.14,44.0,44.0,44957.0,39.2551,39.3085,39.1839,39.1839,44957.0
2021-09-10 12:30:00,44.01,44.09,44.01,44.09,9357.0,39.1928,39.264,39.1928,39.264,9357.0
2021-09-10 12:40:00,44.08,44.09,44.01,44.02,11884.0,39.2551,39.264,39.1928,39.2017,11884.0
2021-09-10 12:50:00,44.01,44.05,43.93,43.93,18737.0,39.1928,39.2284,39.1215,39.1215,18737.0
2021-09-10 13:00:00,43.94,43.96,43.91,43.92,11123.0,39.1304,39.1483,39.1037,39.1126,11123.0
2021-09-10 13:10:00,43.91,43.93,43.9,43.9,7692.0,39.1037,39.1215,39.0948,39.0948,7692.0
2021-09-10 13:20:00,43.91,43.94,43.78,43.78,25024.0,39.1037,39.1304,38.988,38.988,25024.0
2021-09-10 13:30:00,43.77,43.88,43.77,43.88,13783.0,38.979,39.077,38.979,39.077,13783.0
2021-09-10 13:40:00,43.88,43.94,43.86,43.92,18414.0,39.077,39.1304,39.0592,39.1126,18414.0
2021-09-10 13:50:00,43.91,43.93,43.84,43.84,15844.0,39.1037,39.1215,39.0414,39.0414,15844.0
2021-09-10 14:00:00,43.85,43.87,43.81,43.86,14483.0,39.0503,39.0681,39.0147,39.0592,14483.0
2021-09-10 14:10:00,43.86,43.86,43.81,43.83,13031.0,39.0592,39.0592,39.0147,39.0325,13031.0
2021-09-10 14:20:00,43.82,43.84,43.77,43.82,17920.0,39.0236,39.0414,38.979,39.0236,17920.0
2021-09-10 14:30:00,43.82,43.82,43.77,43.77,13672.0,39.0236,39.0236,38.979,38.979,13672.0
2021-09-10 14:40:00,43.78,43.81,43.73,43.73,24952.0,38.988,39.0147,38.9434,38.9434,24952.0
2021-09-10 14:50:00,43.73,43.78,43.7,43.74,41298.0,38.9434,38.988,38.9167,38.9523,41298.0
2021-09-10 15:00:00,43.75,43.76,43.71,43.73,27816.0,38.9612,38.9701,38.9256,38.9434,27816.0
2021-09-10 15:10:00,43.74,43.79,43.71,43.78,30492.0,38.9523,38.9969,38.9256,38.988,30492.0
2021-09-10 15:20:00,43.78,43.78,43.69,43.72,22238.0,38.988,38.988,38.9078,38.9345,22238.0
2021-09-10 15:30:00,43.71,43.71,43.56,43.56,52483.0,38.9256,38.9256,38.792,38.792,52483.0
2021-09-10 15:40:00,43.56,43.56,43.44,43.46,57893.0,38.792,38.792,38.6852,38.703,57893.0
2021-09-10 15:50:00,43.45,43.48,43.33,43.47,227359.0,38.6941,38.7208,38.5872,38.7119,227359.0
2021-09-13 09:30:00,43.89,43.99,43.47,43.94,26332.0,39.0859,39.175,38.7119,39.1304,26332.0
2021-09-13 09:40:00,43.94,44.04,43.78,43.9,12650.0,39.1304,39.2195,38.988,39.0948,12650.0
2021-09-13 09:50:00,43.9,44.03,43.86,44.01,15088.0,39.0948,39.2106,39.0592,39.1928,15088.0
2021-09-13 10:00:00,44.02,44.06,43.92,44.06,23914.0,39.2017,39.2373,39.1126,39.2373,23914.0
2021-09-13 10:10:00,44.09,44.25,44.08,44.21,21699.0,39.264,39.4065,39.2551,39.3709,21699.0
2021-09-13 10:20:00,44.23,44.23,43.98,43.98,23746.0,39.3887,39.3887,39.1661,39.1661,23746.0
2021-09-13 10:30:00,43.99,44.19,43.98,44.15,18370.0,39.175,39.3531,39.1661,39.3175,18370.0
2021-09-13 10:40:00,44.19,44.27,44.12,44.17,16637.0,39.3531,39.4243,39.2907,39.3353,16637.0
2021-09-13 10:50:00,44.17,44.22,44.1,44.17,17093.0,39.3353,39.3798,39.2729,39.3353,17093.0
2021-09-13 11:00:00,44.16,44.2,44.12,44.14,13467.0,39.3264,39.362,39.2907,39.3085,13467.0
2021-09-13 11:10:00,44.15,44.17,44.09,44.16,23216.0,39.3175,39.3353,39.264,39.3264,23216.0
2021-09-13 11:20:00,44.17,44.24,44.13,44.13,11626.0,39.3353,39.3976,39.2996,39.2996,11626.0
2021-09-13 11:30:00,44.14,44.26,44.14,44.25,23745.0,39.3085,39.4154,39.3085,39.4065,23745.0
2021-09-13 11:40:00,44.25,44.32,44.21,44.26,15133.0,39.4065,39.4688,39.3709,39.4154,15133.0
2021-09-13 11:50:00,44.27,44.31,44.23,44.26,15964.0,39.4243,39.4599,39.3887,39.4154,15964.0
2021-09-13 12:00:00,44.25,44.28,44.13,44.21,17003.0,39.4065,39.4332,39.2996,39.3709,17003.0
2021-09-13 12:10:00,44.21,44.23,44.12,44.18,16594.0,39.3709,39.3887,39.2907,39.3442,16594.0
2021-09-13 12:20:00,44.2,44.21,44.06,44.13,10102.0,39.362,39.3709,39.2373,39.2996,10102.0
2021-09-13 12:30:00,44.11,44.22,44.11,44.13,10908.0,39.2818,39.3798,39.2818,39.2996,10908.0
2021-09-13 12:40:00,44.13,44.15,44.06,44.07,16171.0,39.2996,39.3175,39.2373,39.2462,16171.0
2021-09-13 12:50:00,44.06,44.1,44.03,44.04,6425.0,39.2373,39.2729,39.2106,39.2195,6425.0
2021-09-13 13:00:00,44.04,44.13,43.99,44.0,77474.0,39.2195,39.2996,39.175,39.1839,77474.0
2021-09-13 13:10:00,44.0,44.0,43.93,43.96,8955.0,39.1839,39.1839,39.1215,39.1483,8955.0
2021-09-13 13:20:00,43.96,44.02,43.93,43.95,7739.0,39.1483,39.2017,39.1215,39.1393,7739.0
2021-09-13 13:30:00,43.95,43.98,43.93,43.93,12559.0,39.1393,39.1661,39.1215,39.1215,12559.0
2021-09-13 13:40:00,43.94,44.03,43.92,44.0,10213.0,39.1304,39.2106,39.1126,39.1839,10213.0
2021-09-13 13:50:00,44.01,44.01,43.97,44.01,10474.0,39.1928,39.1928,39.1572,39.1928,10474.0
2021-09-13 14:00:00,44.01,44.08,44.0,44.04,11375.0,39.1928,39.2551,39.1839,39.2195,11375.0
2021-09-13 14:10:00,44.05,44.05,43.98,44.03,12377.0,39.2284,39.2284,39.1661,39.2106,12377.0
2021-09-13 14:20:00,44.03,44.04,43.96,43.96,9277.0,39.2106,39.2195,39.1483,39.1483,9277.0
2021-09-13 14:30:00,43.96,44.0,43.92,43.92,12301.0,39.1483,39.1839,39.1126,39.1126,12301.0
2021-09-13 14:40:00,43.92,44.05,43.89,44.04,14631.0,39.1126,39.2284,39.0859,39.2195,14631.0
2021-09-13 14:50:00,44.04,44.05,43.96,44.0,12613.0,39.2195,39.2284,39.1483,39.1839,12613.0
2021-09-13 15:00:00,44.0,44.01,43.92,43.95,15818.0,39.1839,39.1928,39.1126,39.1393,15818.0
2021-09-13 15:10:00,43.97,44.09,43.95,44.09,16647.0,39.1572,39.264,39.1393,39.264,16647.0
2021-09-13 15:20:00,44.09,44.17,44.04,44.16,18667.0,39.264,39.3353,39.2195,39.3264,18667.0
2021-09-13 15:30:00,44.15,44.21,44.09,44.16,33019.0,39.3175,39.3709,39.264,39.3264,33019.0
2021-09-13 15:40:00,44.15,44.15,44.04,44.04,37328.0,39.3175,39.3175,39.2195,39.2195,37328.0
2021-09-13 15:50:00,44.06,44.16,44.05,44.07,172543.0,39.2373,39.3264,39.2284,39.2462,172543.0
2021-09-14 09:30:00,44.35,44.54,44.1,44.12,26385.0,39.4956,39.6648,39.2729,39.2907,26385.0
2021-09-14 09:40:00,44.07,44.13,43.99,44.07,14141.0,39.2462,39.2996,39.175,39.2462,14141.0
2021-09-14 09:50:00,44.04,44.13,43.96,44.0,14303.0,39.2195,39.2996,39.1483,39.1839,14303.0
2021-09-14 10:00:00,43.99,44.15,43.99,44.13,13610.0,39.175,39.3175,39.175,39.2996,13610.0
2021-09-14 10:10:00,44.09,44.2,44.04,44.2,23569.0,39.264,39.362,39.2195,39.362,23569.0
2021-09-14 10:20:00,44.21,44.33,44.18,44.33,18927.0,39.3709,39.4778,39.3442,39.4778,18927.0
2021-09-14 10:30:00,44.32,44.34,44.18,44.21,28940.0,39.4688,39.4867,39.3442,39.3709,28940.0
2021-09-14 10:40:00,44.21,44.27,44.19,44.21,17786.0,39.3709,39.4243,39.3531,39.3709,17786.0
2021-09-14 10:50:00,44.2,44.25,44.19,44.22,16395.0,39.362,39.4065,39.3531,39.3798,16395.0
2021-09-14 11:00:00,44.21,44.25,44.19,44.24,16898.0,39.3709,39.4065,39.3531,39.3976,16898.0
2021-09-14 11:10:00,44.25,44.27,44.2,44.21,13487.0,39.4065,39.4243,39.362,39.3709,13487.0
2021-09-14 11:20:00,44.21,44.3,44.21,44.29,13134.0,39.3709,39.451,39.3709,39.4421,13134.0
2021-09-14 11:30:00,44.31,44.31,44.24,44.26,29814.0,39.4599,39.4599,39.3976,39.4154,29814.0
2021-09-14 11:40:00,44.27,44.29,44.23,44.27,19469.0,39.4243,39.4421,39.3887,39.4243,19469.0
2021-09-14 11:50:00,44.26,44.26,44.2,44.21,18719.0,39.4154,39.4154,39.362,39.3709,18719.0
2021-09-14 12:00:00,44.21,44.28,44.15,44.28,39176.0,39.3709,39.4332,39.3175,39.4332,39176.0
2021-09-14 12:10:00,44.27,44.35,44.26,44.34,18354.0,39.4243,39.4956,39.4154,39.4867,18354.0
2021-09-14 12:20:00,44.34,44.36,44.25,44.25,30968.0,39.4867,39.5045,39.4065,39.4065,30968.0
2021-09-14 12:30:00,44.27,44.27,44.23,44.25,19773.0,39.4243,39.4243,39.3887,39.4065,19773.0
2021-09-14 12:40:00,44.25,44.26,44.2,44.21,22391.0,39.4065,39.4154,39.362,39.3709,22391.0
2021-09-14 12:50:00,44.21,44.26,44.2,44.22,11372.0,39.3709,39.4154,39.362,39.3798,11372.0
2021-09-14 13:00:00,44.22,44.27,44.21,44.26,27173.0,39.3798,39.4243,39.3709,39.4154,27173.0
2021-09-14 13:10:00,44.25,44.35,44.24,44.35,22267.0,39.4065,39.4956,39.3976,39.4956,22267.0
2021-09-14 13:20:00,44.36,44.37,44.29,44.32,8300.0,39.5045,39.5134,39.4421,39.4688,8300.0
2021-09-14 13:30:00,44.31,44.35,44.28,44.35,7758.0,39.4599,39.4956,39.4332,39.4956,7758.0
2021-09-14 13:40:00,44.36,44.42,44.33,44.41,17417.0,39.5045,39.5579,39.4778,39.549,17417.0
2021-09-14 13:50:00,44.41,44.41,44.36,44.39,7445.0,39.549,39.549,39.5045,39.5312,7445.0
2021-09-14 14:00:00,44.39,44.39,44.3,44.3,9112.0,39.5312,39.5312,39.451,39.451,9112.0
2021-09-14 14:10:00,44.29,44.29,44.22,44.23,18459.0,39.4421,39.4421,39.3798,39.3887,18459.0
2021-09-14 14:20:00,44.22,44.25,44.2,44.24,13899.0,39.3798,39.4065,39.362,39.3976,13899.0
2021-09-14 14:30:00,44.23,44.24,44.15,44.15,13268.0,39.3887,39.3976,39.3175,39.3175,13268.0
2021-09-14 14:40:00,44.17,44.17,44.06,44.07,12381.0,39.3353,39.3353,39.2373,39.2462,12381.0
2021-09-14 14:50:00,44.06,44.12,44.03,44.11,15534.0,39.2373,39.2907,39.2106,39.2818,15534.0
2021-09-14 15:00:00,44.11,44.11,44.03,44.03,13811.0,39.2818,39.2818,39.2106,39.2106,13811.0
2021-09-14 15:10:00,44.04,44.04,43.84,43.84,18558.0,39.2195,39.2195,39.0414,39.0414,18558.0
2021-09-14 15:20:00,43.82,43.96,43.79,43.83,39256.0,39.0236,39.1483,38.9969,39.0325,39256.0
2021-09-14 15:30:00,43.82,43.9,43.75,43.88,29358.0,39.0236,39.0948,38.9612,39.077,29358.0
2021-09-14 15:40:00,43.88,43.93,43.82,43.84,33185.0,39.077,39.1215,39.0236,39.0414,33185.0
2021-09-14 15:50:00,43.81,43.93,43.81,43.9,109087.0,39.0147,39.1215,39.0147,39.0948,109087.0
2021-09-15 09:30:00,43.8,44.32,43.67,43.69,47045.0,39.0058,39.4688,38.89,38.9078,47045.0
2021-09-15 09:40:00,43.71,44.17,43.66,44.12,26523.0,38.9256,39.3353,38.8811,39.2907,26523.0
2021-09-15 09:50:00,44.11,44.18,44.07,44.13,8321.0,39.2818,39.3442,39.2462,39.2996,8321.0
2021-09-15 10:00:00,44.12,44.2,44.1,44.11,15857.0,39.2907,39.362,39.2729,39.2818,15857.0
2021-09-15 10:10:00,44.1,44.37,44.07,44.36,11233.0,39.2729,39.5134,39.2462,39.5045,11233.0
2021-09-15 10:20:00,44.39,44.48,44.32,44.32,16754.0,39.5312,39.6113,39.4688,39.4688,16754.0
2021-09-15 10:30:00,44.32,44.41,44.28,44.33,20220.0,39.4688,39.549,39.4332,39.4778,20220.0
2021-09-15 10:40:00,44.33,44.33,44.13,44.22,20016.0,39.4778,39.4778,39.2996,39.3798,20016.0
2021-09-15 10:50:00,44.22,44.28,44.14,44.21,17193.0,39.3798,39.4332,39.3085,39.3709,17193.0
2021-09-15 11:00:00,44.21,44.28,44.16,44.27,16402.0,39.3709,39.4332,39.3264,39.4243,16402.0
2021-09-15 11:10:00,44.27,44.38,44.26,44.33,20629.0,39.4243,39.5223,39.4154,39.4778,20629.0
2021-09-15 11:20:00,44.34,44.42,44.31,44.37,12309.0,39.4867,39.5579,39.4599,39.5134,12309.0
2021-09-15 11:30:00,44.38,44.46,44.35,44.35,17471.0,39.5223,39.5935,39.4956,39.4956,17471.0
2021-09-15 11:40:00,44.36,44.51,44.34,44.49,31641.0,39.5045,39.6381,39.4867,39.6202,31641.0
2021-09-15 11:50:00,44.49,44.5,44.31,44.32,22142.0,39.6202,39.6291,39.4599,39.4688,22142.0
2021-09-15 12:00:00,44.32,44.38,44.27,44.37,15134.0,39.4688,39.5223,39.4243,39.5134,15134.0
2021-09-15 12:10:00,44.36,44.36,44.29,44.29,18756.0,39.5045,39.5045,39.4421,39.4421,18756.0
2021-09-15 12:20:00,44.28,44.31,44.19,44.2,32967.0,39.4332,39.4599,39.3531,39.362,32967.0
2021-09-15 12:30:00,44.19,44.21,44.15,44.21,8962.0,39.3531,39.3709,39.3175,39.3709,8962.0
2021-09-15 12:40:00,44.21,44.3,44.21,44.25,20204.0,39.3709,39.451,39.3709,39.4065,20204.0
2021-09-15 12:50:00,44.25,44.27,44.21,44.21,15703.0,39.4065,39.4243,39.3709,39.3709,15703.0
2021-09-15 13:00:00,44.21,44.28,44.19,44.25,17887.0,39.3709,39.4332,39.3531,39.4065,17887.0
2021-09-15 13:10:00,44.24,44.37,44.24,44.37,37843.0,39.3976,39.5134,39.3976,39.5134,37843.0
2021-09-15 13:20:00,44.37,44.43,44.35,44.38,26197.0,39.5134,39.5668,39.4956,39.5223,26197.0
2021-09-15 13:30:00,44.39,44.4,44.36,44.36,12981.0,39.5312,39.5401,39.5045,39.5045,12981.0
2021-09-15 13:40:00,44.34,44.38,44.3,44.34,27635.0,39.4867,39.5223,39.451,39.4867,27635.0
2021-09-15 13:50:00,44.33,44.34,44.29,44.32,10024.0,39.4778,39.4867,39.4421,39.4688,10024.0
2021-09-15 14:00:00,44.34,44.35,44.21,44.22,21139.0,39.4867,39.4956,39.3709,39.3798,21139.0
2021-09-15 14:10:00,44.21,44.23,44.15,44.16,15834.0,39.3709,39.3887,39.3175,39.3264,15834.0
2021-09-15 14:20:00,44.16,44.22,44.15,44.19,19216.0,39.3264,39.3798,39.3175,39.3531,19216.0
2021-09-15 14:30:00,44.19,44.25,44.17,44.22,19346.0,39.3531,39.4065,39.3353,39.3798,19346.0
2021-09-15 14:40:00,44.22,44.26,44.2,44.21,17130.0,39.3798,39.4154,39.362,39.3709,17130.0
2021-09-15 14:50:00,44.22,44.25,44.16,44.16,21015.0,39.3798,39.4065,39.3264,39.3264,21015.0
2021-09-15 15:00:00,44.16,44.22,44.15,44.22,18235.0,39.3264,39.3798,39.3175,39.3798,18235.0
2021-09-15 15:10:00,44.22,44.26,44.19,44.19,31336.0,39.3798,39.4154,39.3531,39.3531,31336.0
2021-09-15 15:20:00,44.2,44.21,44.13,44.18,43532.0,39.362,39.3709,39.2996,39.3442,43532.0
2021-09-15 15:30:00,44.17,44.18,44.09,44.12,38951.0,39.3353,39.3442,39.264,39.2907,38951.0
2021-09-15 15:40:00,44.13,44.13,44.03,44.07,59051.0,39.2996,39.2996,39.2106,39.2462,59051.0
2021-09-15 15:50:00,44.08,44.12,43.97,44.03,150549.0,39.2551,39.2907,39.1572,39.2106,150549.0
2021-09-16 09:30:00,44.03,44.09,43.76,43.94,31828.0,39.2106,39.264,38.9701,39.1304,31828.0
2021-09-16 09:40:00,43.93,43.93,43.71,43.77,14198.0,39.1215,39.1215,38.9256,38.979,14198.0
2021-09-16 09:50:00,43.78,43.78,43.56,43.56,27522.0,38.988,38.988,38.792,38.792,27522.0
2021-09-16 10:00:00,43.53,43.53,43.3,43.47,27170.0,38.7653,38.7653,38.5605,38.7119,27170.0
2021-09-16 10:10:00,43.44,43.55,43.39,43.55,31563.0,38.6852,38.7831,38.6406,38.7831,31563.0
2021-09-16 10:20:00,43.53,43.6,43.51,43.58,14647.0,38.7653,38.8277,38.7475,38.8098,14647.0
2021-09-16 10:30:00,43.57,43.63,43.54,43.61,25430.0,38.8009,38.8544,38.7742,38.8366,25430.0
2021-09-16 10:40:00,43.6,43.6,43.46,43.5,32352.0,38.8277,38.8277,38.703,38.7386,32352.0
2021-09-16 10:50:00,43.49,43.49,43.39,43.43,28458.0,38.7297,38.7297,38.6406,38.6763,28458.0
2021-09-16 11:00:00,43.42,43.45,43.38,43.43,22907.0,38.6674,38.6941,38.6317,38.6763,22907.0
2021-09-16 11:10:00,43.43,43.52,43.34,43.34,62910.0,38.6763,38.7564,38.5961,38.5961,62910.0
2021-09-16 11:20:00,43.33,43.42,43.32,43.41,12558.0,38.5872,38.6674,38.5783,38.6585,12558.0
2021-09-16 11:30:00,43.39,43.39,43.13,43.29,103310.0,38.6406,38.6406,38.4091,38.5516,103310.0
2021-09-16 11:40:00,43.28,43.29,43.21,43.22,24881.0,38.5427,38.5516,38.4803,38.4893,24881.0
2021-09-16 11:50:00,43.22,43.24,43.16,43.2,47994.0,38.4893,38.5071,38.4358,38.4714,47994.0
2021-09-16 12:00:00,43.21,43.24,43.19,43.22,36347.0,38.4803,38.5071,38.4625,38.4893,36347.0
2021-09-16 12:10:00,43.22,43.24,43.14,43.18,105477.0,38.4893,38.5071,38.418,38.4536,105477.0
2021-09-16 12:20:00,43.17,43.17,43.01,43.04,52993.0,38.4447,38.4447,38.3022,38.329,52993.0
2021-09-16 12:30:00,43.04,43.11,43.03,43.09,40206.0,38.329,38.3913,38.32,38.3735,40206.0
2021-09-16 12:40:00,43.09,43.28,43.09,43.18,60320.0,38.3735,38.5427,38.3735,38.4536,60320.0
2021-09-16 12:50:00,43.19,43.2,43.07,43.09,14925.0,38.4625,38.4714,38.3557,38.3735,14925.0
2021-09-16 13:00:00,43.09,43.1,43.03,43.05,19136.0,38.3735,38.3824,38.32,38.3379,19136.0
2021-09-16 13:10:00,43.04,43.09,43.04,43.08,12004.0,38.329,38.3735,38.329,38.3646,12004.0
2021-09-16 13:20:00,43.07,43.16,43.07,43.13,24241.0,38.3557,38.4358,38.3557,38.4091,24241.0
2021-09-16 13:30:00,43.14,43.14,43.04,43.09,17163.0,38.418,38.418,38.329,38.3735,17163.0
2021-09-16 13:40:00,43.07,43.09,43.05,43.07,11631.0,38.3557,38.3735,38.3379,38.3557,11631.0
2021-09-16 13:50:00,43.07,43.18,43.07,43.18,19039.0,38.3557,38.4536,38.3557,38.4536,19039.0
2021-09-16 14:00:00,43.17,43.23,43.15,43.23,12041.0,38.4447,38.4982,38.4269,38.4982,12041.0
2021-09-16 14:10:00,43.23,43.25,43.19,43.19,19618.0,38.4982,38.516,38.4625,38.4625,19618.0
2021-09-16 14:20:00,43.2,43.2,43.08,43.09,18005.0,38.4714,38.4714,38.3646,38.3735,18005.0
2021-09-16 14:30:00,43.1,43.12,43.03,43.04,12231.0,38.3824,38.4002,38.32,38.329,12231.0
2021-09-16 14:40:00,43.03,43.06,43.01,43.02,18854.0,38.32,38.3468,38.3022,38.3111,18854.0
2021-09-16 14:50:00,43.02,43.08,43.01,43.07,73035.0,38.3111,38.3646,38.3022,38.3557,73035.0
2021-09-16 15:00:00,43.07,43.15,43.02,43.14,40445.0,38.3557,38.4269,38.3111,38.418,40445.0
2021-09-16 15:10:00,43.15,43.17,43.11,43.14,21296.0,38.4269,38.4447,38.3913,38.418,21296.0
2021-09-16 15:20:00,43.14,43.18,43.09,43.1,36614.0,38.418,38.4536,38.3735,38.3824,36614.0
2021-09-16 15:30:00,43.1,43.13,43.02,43.02,39031.0,38.3824,38.4091,38.3111,38.3111,39031.0
2021-09-16 15:40:00,43.03,43.12,43.03,43.03,61849.0,38.32,38.4002,38.32,38.32,61849.0
2021-09-16 15:50:00,43.03,43.11,42.97,43.0,193499.0,38.32,38.3913,38.2666,38.2933,193499.0
2021-09-17 09:30:00,42.76,42.86,42.6,42.64,570670.0,38.0796,38.1687,37.9371,37.9727,570670.0
2021-09-17 09:40:00,42.61,42.64,42.35,42.38,61705.0,37.946,37.9727,37.7145,37.7412,61705.0
2021-09-17 09:50:00,42.38,42.49,42.3,42.36,28726.0,37.7412,37.8392,37.67,37.7234,28726.0
2021-09-17 10:00:00,42.33,42.47,42.3,42.4,24978.0,37.6967,37.8213,37.67,37.759,24978.0
2021-09-17 10:10:00,42.41,42.41,42.29,42.34,42883.0,37.7679,37.7679,37.661,37.7056,42883.0
2021-09-17 10:20:00,42.35,42.46,42.32,42.32,86577.0,37.7145,37.8124,37.6878,37.6878,86577.0
2021-09-17 10:30:00,42.31,42.31,42.1,42.23,51153.0,37.6789,37.6789,37.4918,37.6076,51153.0
2021-09-17 10:40:00,42.23,42.35,42.13,42.3,30815.0,37.6076,37.7145,37.5186,37.67,30815.0
2021-09-17 10:50:00,42.3,42.34,42.26,42.33,22316.0,37.67,37.7056,37.6343,37.6967,22316.0
2021-09-17 11:00:00,42.32,42.35,42.26,42.3,20867.0,37.6878,37.7145,37.6343,37.67,20867.0
2021-09-17 11:10:00,42.3,42.37,42.24,42.29,25178.0,37.67,37.7323,37.6165,37.661,25178.0
2021-09-17 11:20:00,42.31,42.31,42.17,42.17,15191.0,37.6789,37.6789,37.5542,37.5542,15191.0
2021-09-17 11:30:00,42.16,42.19,42.13,42.15,20882.0,37.5453,37.572,37.5186,37.5364,20882.0
2021-09-17 11:40:00,42.15,42.18,42.13,42.13,17903.0,37.5364,37.5631,37.5186,37.5186,17903.0
2021-09-17 11:50:00,42.13,42.19,42.11,42.19,15862.0,37.5186,37.572,37.5007,37.572,15862.0
2021-09-17 12:00:00,42.2,42.33,42.19,42.31,69874.0,37.5809,37.6967,37.572,37.6789,69874.0
2021-09-17 12:10:00,42.33,42.34,42.22,42.24,15393.0,37.6967,37.7056,37.5987,37.6165,15393.0
2021-09-17 12:20:00,42.23,42.24,42.19,42.2,16668.0,37.6076,37.6165,37.572,37.5809,16668.0
2021-09-17 12:30:00,42.19,42.25,42.18,42.25,17221.0,37.572,37.6254,37.5631,37.6254,17221.0
2021-09-17 12:40:00,42.25,42.28,42.23,42.28,13671.0,37.6254,37.6521,37.6076,37.6521,13671.0
2021-09-17 12:50:00,42.28,42.31,42.24,42.3,21854.0,37.6521,37.6789,37.6165,37.67,21854.0
2021-09-17 13:00:00,42.29,42.37,42.28,42.36,56415.0,37.661,37.7323,37.6521,37.7234,56415.0
2021-09-17 13:10:00,42.36,42.41,42.34,42.38,16794.0,37.7234,37.7679,37.7056,37.7412,16794.0
2021-09-17 13:20:00,42.38,42.45,42.36,42.4,22429.0,37.7412,37.8035,37.7234,37.759,22429.0
2021-09-17 13:30:00,42.39,42.46,42.39,42.42,22157.0,37.7501,37.8124,37.7501,37.7768,22157.0
2021-09-17 13:40:00,42.43,42.43,42.33,42.33,19885.0,37.7857,37.7857,37.6967,37.6967,19885.0
2021-09-17 13:50:00,42.32,42.39,42.3,42.35,28652.0,37.6878,37.7501,37.67,37.7145,28652.0
2021-09-17 14:00:00,42.35,42.41,42.34,42.41,17199.0,37.7145,37.7679,37.7056,37.7679,17199.0
2021-09-17 14:10:00,42.41,42.41,42.26,42.27,22304.0,37.7679,37.7679,37.6343,37.6432,22304.0
2021-09-17 14:20:00,42.26,42.28,42.18,42.21,41118.0,37.6343,37.6521,37.5631,37.5898,41118.0
2021-09-17 14:30:00,42.21,42.25,42.18,42.23,23128.0,37.5898,37.6254,37.5631,37.6076,23128.0
2021-09-17 14:40:00,42.23,42.28,42.2,42.23,19779.0,37.6076,37.6521,37.5809,37.6076,19779.0
2021-09-17 14:50:00,42.23,42.25,42.18,42.2,22927.0,37.6076,37.6254,37.5631,37.5809,22927.0
2021-09-17 15:00:00,42.2,42.25,42.13,42.14,28342.0,37.5809,37.6254,37.5186,37.5275,28342.0
2021-09-17 15:10:00,42.14,42.14,42.05,42.07,33542.0,37.5275,37.5275,37.4473,37.4651,33542.0
2021-09-17 15:20:00,42.07,42.11,42.02,42.04,58062.0,37.4651,37.5007,37.4206,37.4384,58062.0
2021-09-17 15:30:00,42.03,42.03,41.89,41.89,90990.0,37.4295,37.4295,37.3048,37.3048,90990.0
2021-09-17 15:40:00,41.89,42.0,41.86,41.98,134479.0,37.3048,37.4028,37.2781,37.385,134479.0
2021-09-17 15:50:00,41.98,42.13,41.92,42.06,468306.0,37.385,37.5186,37.3315,37.4562,468306.0
2021-09-20 09:30:00,41.45,41.9,41.45,41.79,76812.0,36.913,37.3137,36.913,37.2158,76812.0
2021-09-20 09:40:00,41.82,41.93,41.72,41.79,27638.0,37.2425,37.3405,37.1534,37.2158,27638.0
2021-09-20 09:50:00,41.75,41.78,41.6,41.62,28858.0,37.1802,37.2069,37.0466,37.0644,28858.0
2021-09-20 10:00:00,41.63,41.7,41.56,41.63,34580.0,37.0733,37.1356,37.0109,37.0733,34580.0
2021-09-20 10:10:00,41.63,41.64,41.5,41.56,30278.0,37.0733,37.0822,36.9575,37.0109,30278.0
2021-09-20 10:20:00,41.54,41.67,41.54,41.65,36384.0,36.9931,37.1089,36.9931,37.0911,36384.0
2021-09-20 10:30:00,41.66,41.71,41.55,41.59,30974.0,37.1,37.1445,37.002,37.0377,30974.0
2021-09-20 10:40:00,41.57,41.58,41.44,41.51,25240.0,37.0199,37.0288,36.9041,36.9664,25240.0
2021-09-20 10:50:00,41.5,41.56,41.46,41.48,22071.0,36.9575,37.0109,36.9219,36.9397,22071.0
2021-09-20 11:00:00,41.47,41.53,41.44,41.46,24469.0,36.9308,36.9842,36.9041,36.9219,24469.0
2021-09-20 11:10:00,41.45,41.47,41.38,41.45,47405.0,36.913,36.9308,36.8507,36.913,47405.0
2021-09-20 11:20:00,41.46,41.51,41.35,41.37,26024.0,36.9219,36.9664,36.8239,36.8417,26024.0
2021-09-20 11:30:00,41.36,41.36,41.27,41.29,29151.0,36.8328,36.8328,36.7527,36.7705,29151.0
2021-09-20 11:40:00,41.28,41.3,41.26,41.27,31820.0,36.7616,36.7794,36.7438,36.7527,31820.0
2021-09-20 11:50:00,41.27,41.27,41.18,41.19,39731.0,36.7527,36.7527,36.6725,36.6814,39731.0
2021-09-20 12:00:00,41.19,41.26,41.17,41.17,40058.0,36.6814,36.7438,36.6636,36.6636,40058.0
2021-09-20 12:10:00,41.18,41.24,41.13,41.14,47922.0,36.6725,36.726,36.628,36.6369,47922.0
2021-09-20 12:20:00,41.15,41.21,41.11,41.17,25509.0,36.6458,36.6993,36.6102,36.6636,25509.0
2021-09-20 12:30:00,41.17,41.22,41.12,41.12,18228.0,36.6636,36.7082,36.6191,36.6191,18228.0
2021-09-20 12:40:00,41.13,41.23,41.11,41.11,55149.0,36.628,36.7171,36.6102,36.6102,55149.0
2021-09-20 12:50:00,41.13,41.15,41.04,41.05,29427.0,36.628,36.6458,36.5479,36.5568,29427.0
2021-09-20 13:00:00,41.05,41.07,41.0,41.04,15064.0,36.5568,36.5746,36.5122,36.5479,15064.0
2021-09-20 13:10:00,41.03,41.05,40.96,40.99,30736.0,36.539,36.5568,36.4766,36.5033,30736.0
2021-09-20 13:20:00,40.98,41.09,40.95,41.07,34497.0,36.4944,36.5924,36.4677,36.5746,34497.0
2021-09-20 13:30:00,41.07,41.12,41.05,41.12,17681.0,36.5746,36.6191,36.5568,36.6191,17681.0
2021-09-20 13:40:00,41.12,41.13,41.02,41.13,23966.0,36.6191,36.628,36.5301,36.628,23966.0
2021-09-20 13:50:00,41.14,41.14,41.1,41.1,27701.0,36.6369,36.6369,36.6013,36.6013,27701.0
2021-09-20 14:00:00,41.1,41.16,41.06,41.07,28076.0,36.6013,36.6547,36.5657,36.5746,28076.0
2021-09-20 14:10:00,41.06,41.07,40.93,40.96,47679.0,36.5657,36.5746,36.4499,36.4766,47679.0
2021-09-20 14:20:00,40.96,40.96,40.79,40.79,69373.0,36.4766,36.4766,36.3252,36.3252,69373.0
2021-09-20 14:30:00,40.78,40.8,40.63,40.66,59332.0,36.3163,36.3341,36.1827,36.2095,59332.0
2021-09-20 14:40:00,40.64,40.73,40.62,40.68,32171.0,36.1917,36.2718,36.1738,36.2273,32171.0
2021-09-20 14:50:00,40.69,40.78,40.65,40.71,29110.0,36.2362,36.3163,36.2006,36.254,29110.0
2021-09-20 15:00:00,40.71,40.79,40.61,40.67,38069.0,36.254,36.3252,36.1649,36.2184,38069.0
2021-09-20 15:10:00,40.67,40.69,40.52,40.53,49889.0,36.2184,36.2362,36.0848,36.0937,49889.0
2021-09-20 15:20:00,40.52,40.78,40.52,40.78,65337.0,36.0848,36.3163,36.0848,36.3163,65337.0
2021-09-20 15:30:00,40.79,40.93,40.79,40.86,72680.0,36.3252,36.4499,36.3252,36.3876,72680.0
2021-09-20 15:40:00,40.87,41.1,40.84,41.09,101275.0,36.3965,36.6013,36.3698,36.5924,101275.0
2021-09-20 15:50:00,41.1,41.19,41.05,41.16,174237.0,36.6013,36.6814,36.5568,36.6547,174237.0
2021-09-21 09:30:00,41.4,41.71,41.36,41.6,49046.0,36.8685,37.1445,36.8328,37.0466,49046.0
2021-09-21 09:40:00,41.6,41.71,41.52,41.7,11394.0,37.0466,37.1445,36.9753,37.1356,11394.0
2021-09-21 09:50:00,41.71,41.85,41.63,41.78,35540.0,37.1445,37.2692,37.0733,37.2069,35540.0
2021-09-21 10:00:00,41.79,41.96,41.75,41.93,27609.0,37.2158,37.3672,37.1802,37.3405,27609.0
2021-09-21 10:10:00,41.93,41.96,41.85,41.91,29071.0,37.3405,37.3672,37.2692,37.3226,29071.0
2021-09-21 10:20:00,41.91,41.91,41.74,41.85,25921.0,37.3226,37.3226,37.1712,37.2692,25921.0
2021-09-21 10:30:00,41.85,41.85,41.65,41.7,19135.0,37.2692,37.2692,37.0911,37.1356,19135.0
2021-09-21 10:40:00,41.7,41.77,41.66,41.69,9059.0,37.1356,37.198,37.1,37.1267,9059.0
2021-09-21 10:50:00,41.65,41.71,41.57,41.71,13214.0,37.0911,37.1445,37.0199,37.1445,13214.0
2021-09-21 11:00:00,41.7,41.78,41.58,41.76,12264.0,37.1356,37.2069,37.0288,37.1891,12264.0
2021-09-21 11:10:00,41.78,41.78,41.7,41.72,11455.0,37.2069,37.2069,37.1356,37.1534,11455.0
2021-09-21 11:20:00,41.7,41.73,41.64,41.71,7640.0,37.1356,37.1623,37.0822,37.1445,7640.0
2021-09-21 11:30:00,41.73,41.85,41.73,41.81,17368.0,37.1623,37.2692,37.1623,37.2336,17368.0
2021-09-21 11:40:00,41.82,41.85,41.8,41.81,8494.0,37.2425,37.2692,37.2247,37.2336,8494.0
2021-09-21 11:50:00,41.8,41.85,41.78,41.83,9457.0,37.2247,37.2692,37.2069,37.2514,9457.0
2021-09-21 12:00:00,41.84,41.91,41.84,41.91,34134.0,37.2603,37.3226,37.2603,37.3226,34134.0
2021-09-21 12:10:00,41.91,42.0,41.91,42.0,10567.0,37.3226,37.4028,37.3226,37.4028,10567.0
2021-09-21 12:20:00,42.0,42.06,41.95,41.96,16142.0,37.4028,37.4562,37.3583,37.3672,16142.0
2021-09-21 12:30:00,41.96,41.99,41.91,41.94,8577.0,37.3672,37.3939,37.3226,37.3494,8577.0
2021-09-21 12:40:00,41.96,41.97,41.89,41.91,6996.0,37.3672,37.3761,37.3048,37.3226,6996.0
2021-09-21 12:50:00,41.92,41.93,41.83,41.91,11269.0,37.3315,37.3405,37.2514,37.3226,11269.0
2021-09-21 13:00:00,41.9,41.94,41.85,41.85,8360.0,37.3137,37.3494,37.2692,37.2692,8360.0
2021-09-21 13:10:00,41.87,41.93,41.85,41.93,7447.0,37.287,37.3405,37.2692,37.3405,7447.0
2021-09-21 13:20:00,41.92,41.93,41.71,41.74,21530.0,37.3315,37.3405,37.1445,37.1712,21530.0
2021-09-21 13:30:00,41.74,41.75,41.71,41.75,6830.0,37.1712,37.1802,37.1445,37.1802,6830.0
2021-09-21 13:40:00,41.76,41.76,41.69,41.72,6378.0,37.1891,37.1891,37.1267,37.1534,6378.0
2021-09-21 13:50:00,41.71,41.76,41.64,41.7,8864.0,37.1445,37.1891,37.0822,37.1356,8864.0
2021-09-21 14:00:00,41.69,41.76,41.69,41.73,11870.0,37.1267,37.1891,37.1267,37.1623,11870.0
2021-09-21 14:10:00,41.73,41.73,41.68,41.7,7943.0,37.1623,37.1623,37.1178,37.1356,7943.0
2021-09-21 14:20:00,41.69,41.72,41.59,41.59,12515.0,37.1267,37.1534,37.0377,37.0377,12515.0
2021-09-21 14:30:00,41.62,41.68,41.59,41.64,25732.0,37.0644,37.1178,37.0377,37.0822,25732.0
2021-09-21 14:40:00,41.64,41.71,41.64,41.66,18600.0,37.0822,37.1445,37.0822,37.1,18600.0
2021-09-21 14:50:00,41.68,41.85,41.67,41.81,16912.0,37.1178,37.2692,37.1089,37.2336,16912.0
2021-09-21 15:00:00,41.8,41.92,41.8,41.91,16639.0,37.2247,37.3315,37.2247,37.3226,16639.0
2021-09-21 15:10:00,41.9,41.94,41.86,41.88,21363.0,37.3137,37.3494,37.2781,37.2959,21363.0
2021-09-21 15:20:00,41.89,41.95,41.88,41.89,18357.0,37.3048,37.3583,37.2959,37.3048,18357.0
2021-09-21 15:30:00,41.9,42.0,41.89,41.97,41761.0,37.3137,37.4028,37.3048,37.3761,41761.0
2021-09-21 15:40:00,41.96,42.03,41.88,41.89,62044.0,37.3672,37.4295,37.2959,37.3048,62044.0
2021-09-21 15:50:00,41.91,41.96,41.83,41.84,143022.0,37.3226,37.3672,37.2514,37.2603,143022.0
2021-09-22 09:30:00,42.1,42.19,41.96,42.12,31447.0,37.4918,37.572,37.3672,37.5097,31447.0
2021-09-22 09:40:00,42.1,42.26,42.04,42.18,24318.0,37.4918,37.6343,37.4384,37.5631,24318.0
2021-09-22 09:50:00,42.16,42.3,42.16,42.3,11914.0,37.5453,37.67,37.5453,37.67,11914.0
2021-09-22 10:00:00,42.29,42.48,42.29,42.41,26031.0,37.661,37.8302,37.661,37.7679,26031.0
2021-09-22 10:10:00,42.41,42.43,42.34,42.38,11177.0,37.7679,37.7857,37.7056,37.7412,11177.0
2021-09-22 10:20:00,42.38,42.4,42.32,42.4,7988.0,37.7412,37.759,37.6878,37.759,7988.0
2021-09-22 10:30:00,42.42,42.45,42.38,42.42,25370.0,37.7768,37.8035,37.7412,37.7768,25370.0
2021-09-22 10:40:00,42.41,42.44,42.35,42.38,10473.0,37.7679,37.7946,37.7145,37.7412,10473.0
2021-09-22 10:50:00,42.38,42.48,42.35,42.47,5794.0,37.7412,37.8302,37.7145,37.8213,5794.0
2021-09-22 11:00:00,42.48,42.56,42.47,42.56,11855.0,37.8302,37.9015,37.8213,37.9015,11855.0
2021-09-22 11:10:00,42.57,42.6,42.55,42.58,8975.0,37.9104,37.9371,37.8926,37.9193,8975.0
2021-09-22 11:20:00,42.57,42.57,42.47,42.48,10734.0,37.9104,37.9104,37.8213,37.8302,10734.0
2021-09-22 11:30:00,42.47,42.5,42.43,42.43,11967.0,37.8213,37.8481,37.7857,37.7857,11967.0
2021-09-22 11:40:00,42.44,42.5,42.43,42.44,9765.0,37.7946,37.8481,37.7857,37.7946,9765.0
2021-09-22 11:50:00,42.44,42.5,42.42,42.49,11726.0,37.7946,37.8481,37.7768,37.8392,11726.0
2021-09-22 12:00:00,42.48,42.5,42.36,42.37,59324.0,37.8302,37.8481,37.7234,37.7323,59324.0
2021-09-22 12:10:00,42.37,42.38,42.3,42.33,10293.0,37.7323,37.7412,37.67,37.6967,10293.0
2021-09-22 12:20:00,42.33,42.36,42.27,42.27,12482.0,37.6967,37.7234,37.6432,37.6432,12482.0
2021-09-22 12:30:00,42.28,42.36,42.28,42.36,6301.0,37.6521,37.7234,37.6521,37.7234,6301.0
2021-09-22 12:40:00,42.36,42.37,42.3,42.32,6592.0,37.7234,37.7323,37.67,37.6878,6592.0
2021-09-22 12:50:00,42.32,42.32,42.27,42.3,7780.0,37.6878,37.6878,37.6432,37.67,7780.0
2021-09-22 13:00:00,42.3,42.31,42.25,42.27,6292.0,37.67,37.6789,37.6254,37.6432,6292.0
2021-09-22 13:10:00,42.28,42.28,42.21,42.27,7488.0,37.6521,37.6521,37.5898,37.6432,7488.0
2021-09-22 13:20:00,42.28,42.39,42.28,42.39,6243.0,37.6521,37.7501,37.6521,37.7501,6243.0
2021-09-22 13:30:00,42.39,42.42,42.37,42.39,13726.0,37.7501,37.7768,37.7323,37.7501,13726.0
2021-09-22 13:40:00,42.38,42.42,42.35,42.35,12025.0,37.7412,37.7768,37.7145,37.7145,12025.0
2021-09-22 13:50:00,42.35,42.35,42.31,42.33,12475.0,37.7145,37.7145,37.6789,37.6967,12475.0
2021-09-22 14:00:00,42.32,42.48,42.21,42.45,11240.0,37.6878,37.8302,37.5898,37.8035,11240.0
2021-09-22 14:10:00,42.43,42.52,42.42,42.42,16909.0,37.7857,37.8659,37.7768,37.7768,16909.0
2021-09-22 14:20:00,42.43,42.45,42.36,42.44,19212.0,37.7857,37.8035,37.7234,37.7946,19212.0
2021-09-22 14:30:00,42.45,42.47,42.3,42.3,29778.0,37.8035,37.8213,37.67,37.67,29778.0
2021-09-22 14:40:00,42.3,42.3,42.11,42.11,19547.0,37.67,37.67,37.5007,37.5007,19547.0
2021-09-22 14:50:00,42.11,42.21,42.07,42.12,19546.0,37.5007,37.5898,37.4651,37.5097,19546.0
2021-09-22 15:00:00,42.1,42.18,42.06,42.14,38795.0,37.4918,37.5631,37.4562,37.5275,38795.0
2021-09-22 15:10:00,42.13,42.3,42.13,42.29,29403.0,37.5186,37.67,37.5186,37.661,29403.0
2021-09-22 15:20:00,42.28,42.33,42.23,42.25,29865.0,37.6521,37.6967,37.6076,37.6254,29865.0
2021-09-22 15:30:00,42.24,42.3,42.18,42.27,49853.0,37.6165,37.67,37.5631,37.6432,49853.0
2021-09-22 15:40:00,42.27,42.27,42.09,42.09,67674.0,37.6432,37.6432,37.4829,37.4829,67674.0
2021-09-22 15:50:00,42.11,42.23,42.11,42.17,149544.0,37.5007,37.6076,37.5007,37.5542,149544.0
2021-09-23 09:30:00,42.43,42.76,42.24,42.69,23484.0,37.7857,38.0796,37.6165,38.0173,23484.0
2021-09-23 09:40:00,42.71,42.8,42.54,42.54,11129.0,38.0351,38.1152,37.8837,37.8837,11129.0
2021-09-23 09:50:00,42.53,42.6,42.48,42.49,6889.0,37.8748,37.9371,37.8302,37.8392,6889.0
2021-09-23 10:00:00,42.53,42.71,42.51,42.67,16159.0,37.8748,38.0351,37.857,37.9995,16159.0
2021-09-23 10:10:00,42.66,42.77,42.66,42.69,8086.0,37.9905,38.0885,37.9905,38.0173,8086.0
2021-09-23 10:20:00,42.71,42.74,42.65,42.7,9869.0,38.0351,38.0618,37.9816,38.0262,9869.0
2021-09-23 10:30:00,42.71,42.72,42.57,42.58,9515.0,38.0351,38.044,37.9104,37.9193,9515.0
2021-09-23 10:40:00,42.6,42.61,42.51,42.56,9555.0,37.9371,37.946,37.857,37.9015,9555.0
2021-09-23 10:50:00,42.56,42.66,42.55,42.64,12663.0,37.9015,37.9905,37.8926,37.9727,12663.0
2021-09-23 11:00:00,42.63,42.66,42.57,42.63,26352.0,37.9638,37.9905,37.9104,37.9638,26352.0
2021-09-23 11:10:00,42.65,42.68,42.64,42.66,10442.0,37.9816,38.0084,37.9727,37.9905,10442.0
2021-09-23 11:20:00,42.66,42.74,42.66,42.74,8879.0,37.9905,38.0618,37.9905,38.0618,8879.0
2021-09-23 11:30:00,42.74,42.81,42.72,42.78,21592.0,38.0618,38.1241,38.044,38.0974,21592.0
2021-09-23 11:40:00,42.79,42.82,42.75,42.76,8013.0,38.1063,38.133,38.0707,38.0796,8013.0
2021-09-23 11:50:00,42.76,42.8,42.74,42.78,8209.0,38.0796,38.1152,38.0618,38.0974,8209.0
2021-09-23 12:00:00,42.78,42.83,42.74,42.82,12130.0,38.0974,38.1419,38.0618,38.133,12130.0
2021-09-23 12:10:00,42.83,42.9,42.83,42.84,11637.0,38.1419,38.2043,38.1419,38.1508,11637.0
2021-09-23 12:20:00,42.82,42.84,42.77,42.83,9346.0,38.133,38.1508,38.0885,38.1419,9346.0
2021-09-23 12:30:00,42.83,42.86,42.83,42.84,5586.0,38.1419,38.1687,38.1419,38.1508,5586.0
2021-09-23 12:40:00,42.86,42.91,42.86,42.91,6772.0,38.1687,38.2132,38.1687,38.2132,6772.0
2021-09-23 12:50:00,42.91,42.96,42.91,42.96,8606.0,38.2132,38.2577,38.2132,38.2577,8606.0
2021-09-23 13:00:00,42.96,43.01,42.95,42.99,15541.0,38.2577,38.3022,38.2488,38.2844,15541.0
2021-09-23 13:10:00,42.98,42.99,42.94,42.96,37926.0,38.2755,38.2844,38.2399,38.2577,37926.0
2021-09-23 13:20:00,42.95,42.95,42.83,42.84,26992.0,38.2488,38.2488,38.1419,38.1508,26992.0
2021-09-23 13:30:00,42.84,42.94,42.84,42.91,11553.0,38.1508,38.2399,38.1508,38.2132,11553.0
2021-09-23 13:40:00,42.92,42.95,42.92,42.92,5172.0,38.2221,38.2488,38.2221,38.2221,5172.0
2021-09-23 13:50:00,42.93,42.97,42.91,42.96,8197.0,38.231,38.2666,38.2132,38.2577,8197.0
2021-09-23 14:00:00,42.96,43.0,42.95,42.96,11903.0,38.2577,38.2933,38.2488,38.2577,11903.0
2021-09-23 14:10:00,42.96,42.96,42.9,42.91,7661.0,38.2577,38.2577,38.2043,38.2132,7661.0
2021-09-23 14:20:00,42.92,42.94,42.87,42.91,14452.0,38.2221,38.2399,38.1776,38.2132,14452.0
2021-09-23 14:30:00,42.91,42.94,42.87,42.94,13904.0,38.2132,38.2399,38.1776,38.2399,13904.0
2021-09-23 14:40:00,42.93,42.99,42.92,42.97,20392.0,38.231,38.2844,38.2221,38.2666,20392.0
2021-09-23 14:50:00,42.96,42.98,42.89,42.92,15625.0,38.2577,38.2755,38.1954,38.2221,15625.0
2021-09-23 15:00:00,42.93,42.93,42.79,42.82,19403.0,38.231,38.231,38.1063,38.133,19403.0
2021-09-23 15:10:00,42.81,42.81,42.71,42.72,15126.0,38.1241,38.1241,38.0351,38.044,15126.0
2021-09-23 15:20:00,42.73,42.84,42.72,42.8,22322.0,38.0529,38.1508,38.044,38.1152,22322.0
2021-09-23 15:30:00,42.81,42.82,42.72,42.74,38249.0,38.1241,38.133,38.044,38.0618,38249.0
2021-09-23 15:40:00,42.74,42.81,42.72,42.73,56415.0,38.0618,38.1241,38.044,38.0529,56415.0
2021-09-23 15:50:00,42.73,42.78,42.7,42.72,142588.0,38.0529,38.0974,38.0262,38.044,142588.0
2021-09-24 09:30:00,42.52,42.87,42.52,42.84,35477.0,37.8659,38.1776,37.8659,38.1508,35477.0
2021-09-24 09:40:00,42.84,42.96,42.68,42.73,10577.0,38.1508,38.2577,38.0084,38.0529,10577.0
2021-09-24 09:50:00,42.7,42.87,42.67,42.87,20739.0,38.0262,38.1776,37.9995,38.1776,20739.0
2021-09-24 10:00:00,42.88,43.05,42.85,42.96,12830.0,38.1865,38.3379,38.1597,38.2577,12830.0
2021-09-24 10:10:00,42.96,42.99,42.95,42.97,10835.0,38.2577,38.2844,38.2488,38.2666,10835.0
2021-09-24 10:20:00,42.98,43.07,42.91,43.03,12056.0,38.2755,38.3557,38.2132,38.32,12056.0
2021-09-24 10:30:00,43.07,43.12,42.95,42.95,13828.0,38.3557,38.4002,38.2488,38.2488,13828.0
2021-09-24 10:40:00,42.96,42.98,42.87,42.98,7740.0,38.2577,38.2755,38.1776,38.2755,7740.0
2021-09-24 10:50:00,42.97,43.04,42.94,42.99,15063.0,38.2666,38.329,38.2399,38.2844,15063.0
2021-09-24 11:00:00,43.01,43.02,42.96,43.02,8287.0,38.3022,38.3111,38.2577,38.3111,8287.0
2021-09-24 11:10:00,43.02,43.06,42.95,42.95,11761.0,38.3111,38.3468,38.2488,38.2488,11761.0
2021-09-24 11:20:00,42.98,43.01,42.93,42.99,10896.0,38.2755,38.3022,38.231,38.2844,10896.0
2021-09-24 11:30:00,42.98,43.01,42.93,42.93,11503.0,38.2755,38.3022,38.231,38.231,11503.0
2021-09-24 11:40:00,42.94,42.99,42.94,42.99,5943.0,38.2399,38.2844,38.2399,38.2844,5943.0
2021-09-24 11:50:00,43.0,43.05,42.98,42.98,13786.0,38.2933,38.3379,38.2755,38.2755,13786.0
2021-09-24 12:00:00,42.98,43.07,42.96,43.07,12774.0,38.2755,38.3557,38.2577,38.3557,12774.0
2021-09-24 12:10:00,43.06,43.13,43.06,43.13,19868.0,38.3468,38.4091,38.3468,38.4091,19868.0
2021-09-24 12:20:00,43.13,43.15,43.1,43.11,9238.0,38.4091,38.4269,38.3824,38.3913,9238.0
2021-09-24 12:30:00,43.11,43.16,43.11,43.13,10960.0,38.3913,38.4358,38.3913,38.4091,10960.0
2021-09-24 12:40:00,43.13,43.17,43.12,43.12,11146.0,38.4091,38.4447,38.4002,38.4002,11146.0
2021-09-24 12:50:00,43.13,43.14,43.09,43.11,9512.0,38.4091,38.418,38.3735,38.3913,9512.0
2021-09-24 13:00:00,43.11,43.12,43.04,43.06,6446.0,38.3913,38.4002,38.329,38.3468,6446.0
2021-09-24 13:10:00,43.04,43.08,43.0,43.08,10790.0,38.329,38.3646,38.2933,38.3646,10790.0
2021-09-24 13:20:00,43.08,43.08,43.0,43.03,23036.0,38.3646,38.3646,38.2933,38.32,23036.0
2021-09-24 13:30:00,43.04,43.07,43.03,43.07,9537.0,38.329,38.3557,38.32,38.3557,9537.0
2021-09-24 13:40:00,43.07,43.12,43.06,43.11,11960.0,38.3557,38.4002,38.3468,38.3913,11960.0
2021-09-24 13:50:00,43.12,43.12,43.08,43.09,8605.0,38.4002,38.4002,38.3646,38.3735,8605.0
2021-09-24 14:00:00,43.09,43.11,43.06,43.1,15174.0,38.3735,38.3913,38.3468,38.3824,15174.0
2021-09-24 14:10:00,43.11,43.11,43.06,43.09,8985.0,38.3913,38.3913,38.3468,38.3735,8985.0
2021-09-24 14:20:00,43.08,43.11,43.08,43.11,8678.0,38.3646,38.3913,38.3646,38.3913,8678.0
2021-09-24 14:30:00,43.09,43.16,43.09,43.15,14124.0,38.3735,38.4358,38.3735,38.4269,14124.0
2021-09-24 14:40:00,43.16,43.19,43.14,43.18,10996.0,38.4358,38.4625,38.418,38.4536,10996.0
2021-09-24 14:50:00,43.18,43.25,43.18,43.24,11490.0,38.4536,38.516,38.4536,38.5071,11490.0
2021-09-24 15:00:00,43.24,43.24,43.14,43.16,14500.0,38.5071,38.5071,38.418,38.4358,14500.0
2021-09-24 15:10:00,43.16,43.2,43.15,43.16,15205.0,38.4358,38.4714,38.4269,38.4358,15205.0
2021-09-24 15:20:00,43.16,43.24,43.15,43.16,18790.0,38.4358,38.5071,38.4269,38.4358,18790.0
2021-09-24 15:30:00,43.17,43.2,43.1,43.12,30294.0,38.4447,38.4714,38.3824,38.4002,30294.0
2021-09-24 15:40:00,43.12,43.16,43.04,43.14,42129.0,38.4002,38.4358,38.329,38.418,42129.0
2021-09-24 15:50:00,43.14,43.16,42.96,42.96,149468.0,38.418,38.4358,38.2577,38.2577,149468.0
2021-09-27 09:30:00,42.98,43.2,42.88,43.2,21973.0,38.2755,38.4714,38.1865,38.4714,21973.0
2021-09-27 09:40:00,43.18,43.37,43.09,43.35,19075.0,38.4536,38.6228,38.3735,38.605,19075.0
2021-09-27 09:50:00,43.35,43.36,43.22,43.31,11268.0,38.605,38.6139,38.4893,38.5694,11268.0
2021-09-27 10:00:00,43.3,43.39,43.3,43.33,10264.0,38.5605,38.6406,38.5605,38.5872,10264.0
2021-09-27 10:10:00,43.34,43.55,43.34,43.48,26877.0,38.5961,38.7831,38.5961,38.7208,26877.0
2021-09-27 10:20:00,43.46,43.51,43.37,43.37,18524.0,38.703,38.7475,38.6228,38.6228,18524.0
2021-09-27 10:30:00,43.38,43.58,43.38,43.52,41490.0,38.6317,38.8098,38.6317,38.7564,41490.0
2021-09-27 10:40:00,43.51,43.6,43.38,43.46,34686.0,38.7475,38.8277,38.6317,38.703,34686.0
2021-09-27 10:50:00,43.45,43.45,43.31,43.36,21406.0,38.6941,38.6941,38.5694,38.6139,21406.0
2021-09-27 11:00:00,43.37,43.42,43.36,43.41,15026.0,38.6228,38.6674,38.6139,38.6585,15026.0
2021-09-27 11:10:00,43.4,43.55,43.4,43.52,31953.0,38.6495,38.7831,38.6495,38.7564,31953.0
2021-09-27 11:20:00,43.53,43.55,43.39,43.42,34795.0,38.7653,38.7831,38.6406,38.6674,34795.0
2021-09-27 11:30:00,43.44,43.44,43.38,43.38,10187.0,38.6852,38.6852,38.6317,38.6317,10187.0
2021-09-27 11:40:00,43.37,43.39,43.34,43.39,14408.0,38.6228,38.6406,38.5961,38.6406,14408.0
2021-09-27 11:50:00,43.4,43.4,43.34,43.39,12971.0,38.6495,38.6495,38.5961,38.6406,12971.0
2021-09-27 12:00:00,43.39,43.43,43.31,43.33,16475.0,38.6406,38.6763,38.5694,38.5872,16475.0
2021-09-27 12:10:00,43.32,43.35,43.29,43.3,15619.0,38.5783,38.605,38.5516,38.5605,15619.0
2021-09-27 12:20:00,43.29,43.31,43.24,43.25,15611.0,38.5516,38.5694,38.5071,38.516,15611.0
2021-09-27 12:30:00,43.25,43.26,43.22,43.23,13758.0,38.516,38.5249,38.4893,38.4982,13758.0
2021-09-27 12:40:00,43.22,43.23,43.14,43.18,19711.0,38.4893,38.4982,38.418,38.4536,19711.0
2021-09-27 12:50:00,43.18,43.29,43.18,43.25,32079.0,38.4536,38.5516,38.4536,38.516,32079.0
2021-09-27 13:00:00,43.24,43.3,43.2,43.21,14389.0,38.5071,38.5605,38.4714,38.4803,14389.0
2021-09-27 13:10:00,43.21,43.21,43.18,43.2,8751.0,38.4803,38.4803,38.4536,38.4714,8751.0
2021-09-27 13:20:00,43.2,43.2,43.12,43.19,16843.0,38.4714,38.4714,38.4002,38.4625,16843.0
2021-09-27 13:30:00,43.19,43.19,43.15,43.16,14563.0,38.4625,38.4625,38.4269,38.4358,14563.0
2021-09-27 13:40:00,43.16,43.17,43.09,43.14,12759.0,38.4358,38.4447,38.3735,38.418,12759.0
2021-09-27 13:50:00,43.15,43.18,43.14,43.15,13360.0,38.4269,38.4536,38.418,38.4269,13360.0
2021-09-27 14:00:00,43.15,43.15,43.05,43.05,11156.0,38.4269,38.4269,38.3379,38.3379,11156.0
2021-09-27 14:10:00,43.04,43.05,42.98,43.02,24959.0,38.329,38.3379,38.2755,38.3111,24959.0
2021-09-27 14:20:00,43.02,43.05,42.98,43.05,18084.0,38.3111,38.3379,38.2755,38.3379,18084.0
2021-09-27 14:30:00,43.05,43.05,43.0,43.01,12608.0,38.3379,38.3379,38.2933,38.3022,12608.0
2021-09-27 14:40:00,43.01,43.01,42.93,42.95,13020.0,38.3022,38.3022,38.231,38.2488,13020.0
2021-09-27 14:50:00,42.94,42.95,42.75,42.75,18137.0,38.2399,38.2488,38.0707,38.0707,18137.0
2021-09-27 15:00:00,42.76,42.78,42.66,42.76,31068.0,38.0796,38.0974,37.9905,38.0796,31068.0
2021-09-27 15:10:00,42.76,42.78,42.64,42.66,28544.0,38.0796,38.0974,37.9727,37.9905,28544.0
2021-09-27 15:20:00,42.65,42.66,42.6,42.62,25513.0,37.9816,37.9905,37.9371,37.9549,25513.0
2021-09-27 15:30:00,42.62,42.64,42.42,42.51,48717.0,37.9549,37.9727,37.7768,37.857,48717.0
2021-09-27 15:40:00,42.51,42.53,42.38,42.4,60703.0,37.857,37.8748,37.7412,37.759,60703.0
2021-09-27 15:50:00,42.39,42.4,42.28,42.29,219451.0,37.7501,37.759,37.6521,37.661,219451.0
2021-09-28 09:30:00,42.26,42.48,42.13,42.44,34023.0,37.6343,37.8302,37.5186,37.7946,34023.0
2021-09-28 09:40:00,42.46,42.46,42.14,42.16,15769.0,37.8124,37.8124,37.5275,37.5453,15769.0
2021-09-28 09:50:00,42.17,42.17,41.98,42.0,26471.0,37.5542,37.5542,37.385,37.4028,26471.0
2021-09-28 10:00:00,41.98,42.25,41.96,42.07,16661.0,37.385,37.6254,37.3672,37.4651,16661.0
2021-09-28 10:10:00,42.09,42.12,41.99,42.09,17651.0,37.4829,37.5097,37.3939,37.4829,17651.0
2021-09-28 10:20:00,42.09,42.13,42.02,42.08,14545.0,37.4829,37.5186,37.4206,37.474,14545.0
2021-09-28 10:30:00,42.09,42.11,41.97,42.08,19307.0,37.4829,37.5007,37.3761,37.474,19307.0
2021-09-28 10:40:00,42.07,42.19,42.07,42.07,10943.0,37.4651,37.572,37.4651,37.4651,10943.0
2021-09-28 10:50:00,42.06,42.06,41.91,41.97,13025.0,37.4562,37.4562,37.3226,37.3761,13025.0
2021-09-28 11:00:00,41.97,42.05,41.93,42.05,10759.0,37.3761,37.4473,37.3405,37.4473,10759.0
2021-09-28 11:10:00,42.06,42.07,41.95,42.05,16004.0,37.4562,37.4651,37.3583,37.4473,16004.0
2021-09-28 11:20:00,42.02,42.06,41.97,41.98,21281.0,37.4206,37.4562,37.3761,37.385,21281.0
2021-09-28 11:30:00,41.98,42.04,41.95,41.98,8000.0,37.385,37.4384,37.3583,37.385,8000.0
2021-09-28 11:40:00,41.98,42.01,41.96,41.97,18362.0,37.385,37.4117,37.3672,37.3761,18362.0
2021-09-28 11:50:00,41.99,41.99,41.93,41.98,14384.0,37.3939,37.3939,37.3405,37.385,14384.0
2021-09-28 12:00:00,41.98,41.98,41.89,41.92,10273.0,37.385,37.385,37.3048,37.3315,10273.0
2021-09-28 12:10:00,41.92,41.95,41.9,41.91,10394.0,37.3315,37.3583,37.3137,37.3226,10394.0
2021-09-28 12:20:00,41.91,41.97,41.87,41.91,12130.0,37.3226,37.3761,37.287,37.3226,12130.0
2021-09-28 12:30:00,41.92,41.93,41.79,41.88,43864.0,37.3315,37.3405,37.2158,37.2959,43864.0
2021-09-28 12:40:00,41.9,41.9,41.82,41.83,12685.0,37.3137,37.3137,37.2425,37.2514,12685.0
2021-09-28 12:50:00,41.81,41.9,41.75,41.76,33373.0,37.2336,37.3137,37.1802,37.1891,33373.0
2021-09-28 13:00:00,41.76,41.85,41.73,41.79,21651.0,37.1891,37.2692,37.1623,37.2158,21651.0
2021-09-28 13:10:00,41.8,41.82,41.76,41.8,12289.0,37.2247,37.2425,37.1891,37.2247,12289.0
2021-09-28 13:20:00,41.81,41.83,41.77,41.79,12042.0,37.2336,37.2514,37.198,37.2158,12042.0
2021-09-28 13:30:00,41.78,41.78,41.7,41.74,9818.0,37.2069,37.2069,37.1356,37.1712,9818.0
2021-09-28 13:40:00,41.75,41.76,41.65,41.68,13387.0,37.1802,37.1891,37.0911,37.1178,13387.0
2021-09-28 13:50:00,41.69,41.71,41.65,41.65,6470.0,37.1267,37.1445,37.0911,37.0911,6470.0
2021-09-28 14:00:00,41.65,41.66,41.59,41.62,11163.0,37.0911,37.1,37.0377,37.0644,11163.0
2021-09-28 14:10:00,41.61,41.72,41.58,41.67,72740.0,37.0555,37.1534,37.0288,37.1089,72740.0
2021-09-28 14:20:00,41.65,41.68,41.64,41.67,29259.0,37.0911,37.1178,37.0822,37.1089,29259.0
2021-09-28 14:30:00,41.68,41.68,41.58,41.61,9735.0,37.1178,37.1178,37.0288,37.0555,9735.0
2021-09-28 14:40:00,41.62,41.77,41.62,41.75,30788.0,37.0644,37.198,37.0644,37.1802,30788.0
2021-09-28 14:50:00,41.76,41.77,41.71,41.73,18477.0,37.1891,37.198,37.1445,37.1623,18477.0
2021-09-28 15:00:00,41.73,41.77,41.7,41.74,55959.0,37.1623,37.198,37.1356,37.1712,55959.0
2021-09-28 15:10:00,41.74,41.74,41.67,41.73,21586.0,37.1712,37.1712,37.1089,37.1623,21586.0
2021-09-28 15:20:00,41.73,41.73,41.6,41.6,23980.0,37.1623,37.1623,37.0466,37.0466,23980.0
2021-09-28 15:30:00,41.59,41.72,41.56,41.63,40529.0,37.0377,37.1534,37.0109,37.0733,40529.0
2021-09-28 15:40:00,41.63,41.69,41.48,41.5,54482.0,37.0733,37.1267,36.9397,36.9575,54482.0
2021-09-28 15:50:00,41.48,41.48,41.35,41.38,143361.0,36.9397,36.9397,36.8239,36.8507,143361.0
2021-09-29 09:30:00,41.45,41.61,41.23,41.32,64070.0,36.913,37.0555,36.7171,36.7972,64070.0
2021-09-29 09:40:00,41.25,41.63,41.23,41.59,69505.0,36.7349,37.0733,36.7171,37.0377,69505.0
2021-09-29 09:50:00,41.56,41.6,41.46,41.59,27485.0,37.0109,37.0466,36.9219,37.0377,27485.0
2021-09-29 10:00:00,41.61,41.77,41.61,41.64,31211.0,37.0555,37.198,37.0555,37.0822,31211.0
2021-09-29 10:10:00,41.65,41.79,41.61,41.78,13016.0,37.0911,37.2158,37.0555,37.2069,13016.0
2021-09-29 10:20:00,41.78,41.91,41.78,41.84,10629.0,37.2069,37.3226,37.2069,37.2603,10629.0
2021-09-29 10:30:00,41.82,41.85,41.72,41.74,27027.0,37.2425,37.2692,37.1534,37.1712,27027.0
2021-09-29 10:40:00,41.75,41.81,41.72,41.79,9359.0,37.1802,37.2336,37.1534,37.2158,9359.0
2021-09-29 10:50:00,41.78,41.78,41.63,41.7,22023.0,37.2069,37.2069,37.0733,37.1356,22023.0
2021-09-29 11:00:00,41.69,41.73,41.62,41.71,68437.0,37.1267,37.1623,37.0644,37.1445,68437.0
2021-09-29 11:10:00,41.7,42.04,41.7,42.01,75499.0,37.1356,37.4384,37.1356,37.4117,75499.0
2021-09-29 11:20:00,42.02,42.03,41.96,41.97,22490.0,37.4206,37.4295,37.3672,37.3761,22490.0
2021-09-29 11:30:00,41.97,41.97,41.85,41.88,38251.0,37.3761,37.3761,37.2692,37.2959,38251.0
2021-09-29 11:40:00,41.88,41.99,41.87,41.92,41742.0,37.2959,37.3939,37.287,37.3315,41742.0
2021-09-29 11:50:00,41.92,41.97,41.84,41.86,18141.0,37.3315,37.3761,37.2603,37.2781,18141.0
2021-09-29 12:00:00,41.86,41.91,41.82,41.84,12837.0,37.2781,37.3226,37.2425,37.2603,12837.0
2021-09-29 12:10:00,41.83,41.84,41.77,41.82,33607.0,37.2514,37.2603,37.198,37.2425,33607.0
2021-09-29 12:20:00,41.84,41.95,41.83,41.87,18419.0,37.2603,37.3583,37.2514,37.287,18419.0
2021-09-29 12:30:00,41.87,41.94,41.85,41.94,15265.0,37.287,37.3494,37.2692,37.3494,15265.0
2021-09-29 12:40:00,41.96,41.96,41.9,41.93,26273.0,37.3672,37.3672,37.3137,37.3405,26273.0
2021-09-29 12:50:00,41.93,41.98,41.9,41.96,37102.0,37.3405,37.385,37.3137,37.3672,37102.0
2021-09-29 13:00:00,41.97,41.99,41.8,41.81,49555.0,37.3761,37.3939,37.2247,37.2336,49555.0
2021-09-29 13:10:00,41.81,41.92,41.81,41.88,12037.0,37.2336,37.3315,37.2336,37.2959,12037.0
2021-09-29 13:20:00,41.88,41.9,41.79,41.81,12262.0,37.2959,37.3137,37.2158,37.2336,12262.0
2021-09-29 13:30:00,41.81,41.82,41.72,41.73,46766.0,37.2336,37.2425,37.1534,37.1623,46766.0
2021-09-29 13:40:00,41.73,41.73,41.67,41.67,11347.0,37.1623,37.1623,37.1089,37.1089,11347.0
2021-09-29 13:50:00,41.68,41.74,41.68,41.73,15010.0,37.1178,37.1712,37.1178,37.1623,15010.0
2021-09-29 14:00:00,41.73,41.74,41.71,41.73,6659.0,37.1623,37.1712,37.1445,37.1623,6659.0
2021-09-29 14:10:00,41.74,41.8,41.72,41.75,10653.0,37.1712,37.2247,37.1534,37.1802,10653.0
2021-09-29 14:20:00,41.76,41.77,41.72,41.76,15982.0,37.1891,37.198,37.1534,37.1891,15982.0
2021-09-29 14:30:00,41.76,41.82,41.75,41.81,14865.0,37.1891,37.2425,37.1802,37.2336,14865.0
2021-09-29 14:40:00,41.82,41.85,41.77,41.79,14254.0,37.2425,37.2692,37.198,37.2158,14254.0
2021-09-29 14:50:00,41.79,41.81,41.72,41.73,11391.0,37.2158,37.2336,37.1534,37.1623,11391.0
2021-09-29 15:00:00,41.74,41.76,41.67,41.68,12733.0,37.1712,37.1891,37.1089,37.1178,12733.0
2021-09-29 15:10:00,41.68,41.77,41.68,41.73,9876.0,37.1178,37.198,37.1178,37.1623,9876.0
2021-09-29 15:20:00,41.74,41.75,41.68,41.69,12706.0,37.1712,37.1802,37.1178,37.1267,12706.0
2021-09-29 15:30:00,41.69,41.73,41.62,41.63,23156.0,37.1267,37.1623,37.0644,37.0733,23156.0
2021-09-29 15:40:00,41.63,41.63,41.57,41.59,30997.0,37.0733,37.0733,37.0199,37.0377,30997.0
2021-09-29 15:50:00,41.58,41.6,41.46,41.48,258017.0,37.0288,37.0466,36.9219,36.9397,258017.0
2021-09-30 09:30:00,41.76,41.76,41.45,41.6,29649.0,37.1891,37.1891,36.913,37.0466,29649.0
2021-09-30 09:40:00,41.57,41.66,41.52,41.57,12830.0,37.0199,37.1,36.9753,37.0199,12830.0
2021-09-30 09:50:00,41.58,41.67,41.48,41.48,19036.0,37.0288,37.1089,36.9397,36.9397,19036.0
2021-09-30 10:00:00,41.46,41.61,41.46,41.61,31694.0,36.9219,37.0555,36.9219,37.0555,31694.0
2021-09-30 10:10:00,41.61,41.68,41.5,41.63,42662.0,37.0555,37.1178,36.9575,37.0733,42662.0
2021-09-30 10:20:00,41.63,41.67,41.43,41.46,53314.0,37.0733,37.1089,36.8952,36.9219,53314.0
2021-09-30 10:30:00,41.46,41.58,41.43,41.5,8999.0,36.9219,37.0288,36.8952,36.9575,8999.0
2021-09-30 10:40:00,41.49,41.54,41.43,41.47,14665.0,36.9486,36.9931,36.8952,36.9308,14665.0
2021-09-30 10:50:00,41.47,41.52,41.41,41.43,12884.0,36.9308,36.9753,36.8774,36.8952,12884.0
2021-09-30 11:00:00,41.42,41.44,41.36,41.41,18843.0,36.8863,36.9041,36.8328,36.8774,18843.0
2021-09-30 11:10:00,41.42,41.48,41.4,41.45,11292.0,36.8863,36.9397,36.8685,36.913,11292.0
2021-09-30 11:20:00,41.43,41.43,41.29,41.36,8399.0,36.8952,36.8952,36.7705,36.8328,8399.0
2021-09-30 11:30:00,41.36,41.36,41.23,41.26,19543.0,36.8328,36.8328,36.7171,36.7438,19543.0
2021-09-30 11:40:00,41.25,41.25,41.1,41.13,13889.0,36.7349,36.7349,36.6013,36.628,13889.0
2021-09-30 11:50:00,41.11,41.15,41.08,41.14,8209.0,36.6102,36.6458,36.5835,36.6369,8209.0
2021-09-30 12:00:00,41.15,41.16,40.98,40.98,14263.0,36.6458,36.6547,36.4944,36.4944,14263.0
2021-09-30 12:10:00,40.98,41.02,40.89,41.01,46485.0,36.4944,36.5301,36.4143,36.5212,46485.0
2021-09-30 12:20:00,41.04,41.04,40.94,40.96,10961.0,36.5479,36.5479,36.4588,36.4766,10961.0
2021-09-30 12:30:00,40.96,41.04,40.92,40.99,13774.0,36.4766,36.5479,36.441,36.5033,13774.0
2021-09-30 12:40:00,40.99,40.99,40.91,40.95,25885.0,36.5033,36.5033,36.4321,36.4677,25885.0
2021-09-30 12:50:00,40.95,40.99,40.94,40.99,65710.0,36.4677,36.5033,36.4588,36.5033,65710.0
2021-09-30 13:00:00,40.97,41.15,40.94,41.13,18007.0,36.4855,36.6458,36.4588,36.628,18007.0
2021-09-30 13:10:00,41.13,41.28,41.13,41.21,9909.0,36.628,36.7616,36.628,36.6993,9909.0
2021-09-30 13:20:00,41.2,41.25,41.09,41.12,16236.0,36.6904,36.7349,36.5924,36.6191,16236.0
2021-09-30 13:30:00,41.12,41.19,41.09,41.17,28641.0,36.6191,36.6814,36.5924,36.6636,28641.0
2021-09-30 13:40:00,41.18,41.21,41.13,41.21,6959.0,36.6725,36.6993,36.628,36.6993,6959.0
2021-09-30 13:50:00,41.21,41.24,41.19,41.2,10962.0,36.6993,36.726,36.6814,36.6904,10962.0
2021-09-30 14:00:00,41.2,41.31,41.2,41.29,16844.0,36.6904,36.7883,36.6904,36.7705,16844.0
2021-09-30 14:10:00,41.28,41.32,41.19,41.22,16486.0,36.7616,36.7972,36.6814,36.7082,16486.0
2021-09-30 14:20:00,41.2,41.21,41.13,41.18,20012.0,36.6904,36.6993,36.628,36.6725,20012.0
2021-09-30 14:30:00,41.19,41.24,41.19,41.21,9694.0,36.6814,36.726,36.6814,36.6993,9694.0
2021-09-30 14:40:00,41.21,41.3,41.2,41.23,37295.0,36.6993,36.7794,36.6904,36.7171,37295.0
2021-09-30 14:50:00,41.22,41.3,41.2,41.22,52126.0,36.7082,36.7794,36.6904,36.7082,52126.0
2021-09-30 15:00:00,41.22,41.29,41.21,41.27,9717.0,36.7082,36.7705,36.6993,36.7527,9717.0
2021-09-30 15:10:00,41.28,41.37,41.26,41.27,27564.0,36.7616,36.8417,36.7438,36.7527,27564.0
2021-09-30 15:20:00,41.26,41.26,41.17,41.23,28836.0,36.7438,36.7438,36.6636,36.7171,28836.0
2021-09-30 15:30:00,41.24,41.32,41.2,41.25,36556.0,36.726,36.7972,36.6904,36.7349,36556.0
2021-09-30 15:40:00,41.25,41.27,41.02,41.02,56022.0,36.7349,36.7527,36.5301,36.5301,56022.0
2021-09-30 15:50:00,41.03,41.04,40.82,40.82,302966.0,36.539,36.5479,36.3519,36.3519,302966.0
2021-10-01 09:30:00,41.09,41.09,40.3,40.5,112470.0,36.5924,36.5924,35.8889,36.067,112470.0
2021-10-01 09:40:00,40.5,40.64,40.46,40.54,40181.0,36.067,36.1917,36.0314,36.1026,40181.0
2021-10-01 09:50:00,40.52,40.58,40.3,40.32,59262.0,36.0848,36.1382,35.8889,35.9067,59262.0
2021-10-01 10:00:00,40.34,40.41,40.1,40.13,204869.0,35.9245,35.9868,35.7108,35.7375,204869.0
2021-10-01 10:10:00,40.12,40.23,39.93,40.09,66136.0,35.7286,35.8265,35.5594,35.7019,66136.0
2021-10-01 10:20:00,40.1,40.1,39.84,40.02,81169.0,35.7108,35.7108,35.4792,35.6395,81169.0
2021-10-01 10:30:00,40.02,40.13,39.99,40.1,21397.0,35.6395,35.7375,35.6128,35.7108,21397.0
2021-10-01 10:40:00,40.12,40.25,40.12,40.22,11036.0,35.7286,35.8443,35.7286,35.8176,11036.0
2021-10-01 10:50:00,40.22,40.37,40.2,40.35,35947.0,35.8176,35.9512,35.7998,35.9334,35947.0
2021-10-01 11:00:00,40.34,40.36,40.13,40.13,29476.0,35.9245,35.9423,35.7375,35.7375,29476.0
2021-10-01 11:10:00,40.11,40.33,40.08,40.25,30047.0,35.7197,35.9156,35.6929,35.8443,30047.0
2021-10-01 11:20:00,40.26,40.36,40.25,40.31,32694.0,35.8532,35.9423,35.8443,35.8978,32694.0
2021-10-01 11:30:00,40.3,40.61,40.29,40.57,23595.0,35.8889,36.1649,35.88,36.1293,23595.0
2021-10-01 11:40:00,40.57,40.64,40.55,40.56,47617.0,36.1293,36.1917,36.1115,36.1204,47617.0
2021-10-01 11:50:00,40.56,40.56,40.39,40.48,22830.0,36.1204,36.1204,35.969,36.0492,22830.0
2021-10-01 12:00:00,40.48,40.49,40.43,40.45,20466.0,36.0492,36.0581,36.0046,36.0224,20466.0
2021-10-01 12:10:00,40.46,40.5,40.42,40.48,24465.0,36.0314,36.067,35.9957,36.0492,24465.0
2021-10-01 12:20:00,40.48,40.55,40.48,40.51,18178.0,36.0492,36.1115,36.0492,36.0759,18178.0
2021-10-01 12:30:00,40.51,40.53,40.45,40.46,19576.0,36.0759,36.0937,36.0224,36.0314,19576.0
2021-10-01 12:40:00,40.46,40.58,40.45,40.55,46973.0,36.0314,36.1382,36.0224,36.1115,46973.0
2021-10-01 12:50:00,40.55,40.63,40.55,40.61,39508.0,36.1115,36.1827,36.1115,36.1649,39508.0
2021-10-01 13:00:00,40.6,40.69,40.56,40.68,16242.0,36.156,36.2362,36.1204,36.2273,16242.0
2021-10-01 13:10:00,40.72,40.78,40.7,40.73,18972.0,36.2629,36.3163,36.2451,36.2718,18972.0
2021-10-01 13:20:00,40.73,40.76,40.69,40.72,14470.0,36.2718,36.2985,36.2362,36.2629,14470.0
2021-10-01 13:30:00,40.71,40.83,40.71,40.8,21066.0,36.254,36.3609,36.254,36.3341,21066.0
2021-10-01 13:40:00,40.8,40.91,40.79,40.9,25631.0,36.3341,36.4321,36.3252,36.4232,25631.0
2021-10-01 13:50:00,40.89,40.9,40.8,40.81,20508.0,36.4143,36.4232,36.3341,36.343,20508.0
2021-10-01 14:00:00,40.82,40.93,40.81,40.89,17513.0,36.3519,36.4499,36.343,36.4143,17513.0
2021-10-01 14:10:00,40.89,40.96,40.87,40.96,18337.0,36.4143,36.4766,36.3965,36.4766,18337.0
2021-10-01 14:20:00,40.97,41.0,40.95,40.98,26981.0,36.4855,36.5122,36.4677,36.4944,26981.0
2021-10-01 14:30:00,40.98,41.0,40.9,40.91,16738.0,36.4944,36.5122,36.4232,36.4321,16738.0
2021-10-01 14:40:00,40.91,40.92,40.8,40.86,17254.0,36.4321,36.441,36.3341,36.3876,17254.0
2021-10-01 14:50:00,40.86,40.92,40.83,40.85,20895.0,36.3876,36.441,36.3609,36.3787,20895.0
2021-10-01 15:00:00,40.86,40.93,40.85,40.92,25555.0,36.3876,36.4499,36.3787,36.441,25555.0
2021-10-01 15:10:00,40.92,40.95,40.71,40.77,40352.0,36.441,36.4677,36.254,36.3074,40352.0
2021-10-01 15:20:00,40.78,40.87,40.77,40.84,40749.0,36.3163,36.3965,36.3074,36.3698,40749.0
2021-10-01 15:30:00,40.84,40.84,40.69,40.71,18911.0,36.3698,36.3698,36.2362,36.254,18911.0
2021-10-01 15:40:00,40.7,40.74,40.6,40.61,46108.0,36.2451,36.2807,36.156,36.1649,46108.0
2021-10-01 15:50:00,40.61,40.7,40.59,40.67,184601.0,36.1649,36.2451,36.1471,36.2184,184601.0
2021-10-04 09:30:00,40.64,41.1,40.64,40.8,52675.0,36.1917,36.6013,36.1917,36.3341,52675.0
2021-10-04 09:40:00,40.74,40.99,40.69,40.99,17244.0,36.2807,36.5033,36.2362,36.5033,17244.0
2021-10-04 09:50:00,40.99,41.11,40.95,40.96,29885.0,36.5033,36.6102,36.4677,36.4766,29885.0
2021-10-04 10:00:00,40.95,40.98,40.8,40.9,27199.0,36.4677,36.4944,36.3341,36.4232,27199.0
2021-10-04 10:10:00,40.9,41.02,40.84,40.88,24425.0,36.4232,36.5301,36.3698,36.4054,24425.0
2021-10-04 10:20:00,40.87,40.87,40.64,40.7,16210.0,36.3965,36.3965,36.1917,36.2451,16210.0
2021-10-04 10:30:00,40.68,40.69,40.46,40.49,28853.0,36.2273,36.2362,36.0314,36.0581,28853.0
2021-10-04 10:40:00,40.47,40.55,40.41,40.51,54507.0,36.0403,36.1115,35.9868,36.0759,54507.0
2021-10-04 10:50:00,40.51,40.59,40.41,40.45,40260.0,36.0759,36.1471,35.9868,36.0224,40260.0
2021-10-04 11:00:00,40.43,40.45,40.35,40.42,28744.0,36.0046,36.0224,35.9334,35.9957,28744.0
2021-10-04 11:10:00,40.43,40.54,40.37,40.43,37289.0,36.0046,36.1026,35.9512,36.0046,37289.0
2021-10-04 11:20:00,40.42,40.42,40.27,40.37,23479.0,35.9957,35.9957,35.8621,35.9512,23479.0
2021-10-04 11:30:00,40.37,40.37,40.23,40.23,27900.0,35.9512,35.9512,35.8265,35.8265,27900.0
2021-10-04 11:40:00,40.24,40.32,40.2,40.26,14165.0,35.8354,35.9067,35.7998,35.8532,14165.0
2021-10-04 11:50:00,40.27,40.34,40.25,40.32,22682.0,35.8621,35.9245,35.8443,35.9067,22682.0
2021-10-04 12:00:00,40.3,40.33,40.24,40.28,12045.0,35.8889,35.9156,35.8354,35.8711,12045.0
2021-10-04 12:10:00,40.29,40.29,40.23,40.24,10353.0,35.88,35.88,35.8265,35.8354,10353.0
2021-10-04 12:20:00,40.25,40.25,40.13,40.2,50266.0,35.8443,35.8443,35.7375,35.7998,50266.0
2021-10-04 12:30:00,40.19,40.21,39.96,39.96,46750.0,35.7909,35.8087,35.5861,35.5861,46750.0
2021-10-04 12:40:00,39.96,40.06,39.91,39.99,29347.0,35.5861,35.6751,35.5416,35.6128,29347.0
2021-10-04 12:50:00,39.99,40.11,39.95,40.05,46943.0,35.6128,35.7197,35.5772,35.6662,46943.0
2021-10-04 13:00:00,40.04,40.22,39.93,40.22,137857.0,35.6573,35.8176,35.5594,35.8176,137857.0
2021-10-04 13:10:00,40.2,40.27,40.19,40.24,52582.0,35.7998,35.8621,35.7909,35.8354,52582.0
2021-10-04 13:20:00,40.24,40.27,40.18,40.21,29471.0,35.8354,35.8621,35.782,35.8087,29471.0
2021-10-04 13:30:00,40.22,40.24,40.15,40.15,37084.0,35.8176,35.8354,35.7553,35.7553,37084.0
2021-10-04 13:40:00,40.15,40.21,40.12,40.21,16198.0,35.7553,35.8087,35.7286,35.8087,16198.0
2021-10-04 13:50:00,40.22,40.22,40.12,40.12,22758.0,35.8176,35.8176,35.7286,35.7286,22758.0
2021-10-04 14:00:00,40.14,40.21,40.14,40.15,23984.0,35.7464,35.8087,35.7464,35.7553,23984.0
2021-10-04 14:10:00,40.13,40.25,40.11,40.24,22180.0,35.7375,35.8443,35.7197,35.8354,22180.0
2021-10-04 14:20:00,40.25,40.3,40.24,40.28,15050.0,35.8443,35.8889,35.8354,35.8711,15050.0
2021-10-04 14:30:00,40.28,40.32,40.25,40.3,19279.0,35.8711,35.9067,35.8443,35.8889,19279.0
2021-10-04 14:40:00,40.3,40.38,40.28,40.38,23711.0,35.8889,35.9601,35.8711,35.9601,23711.0
2021-10-04 14:50:00,40.39,40.4,40.36,40.37,28889.0,35.969,35.9779,35.9423,35.9512,28889.0
2021-10-04 15:00:00,40.36,40.47,40.35,40.4,58507.0,35.9423,36.0403,35.9334,35.9779,58507.0
2021-10-04 15:10:00,40.4,40.42,40.28,40.31,49070.0,35.9779,35.9957,35.8711,35.8978,49070.0
2021-10-04 15:20:00,40.31,40.35,40.28,40.34,45869.0,35.8978,35.9334,35.8711,35.9245,45869.0
2021-10-04 15:30:00,40.34,40.42,40.28,40.32,45671.0,35.9245,35.9957,35.8711,35.9067,45671.0
2021-10-04 15:40:00,40.32,40.5,40.32,40.48,94523.0,35.9067,36.067,35.9067,36.0492,94523.0
2021-10-04 15:50:00,40.46,40.48,40.26,40.33,294570.0,36.0314,36.0492,35.8532,35.9156,294570.0
2021-10-05 09:30:00,40.48,40.85,40.48,40.74,63313.0,36.0492,36.3787,36.0492,36.2807,63313.0
2021-10-05 09:40:00,40.77,40.87,40.55,40.63,76332.0,36.3074,36.3965,36.1115,36.1827,76332.0
2021-10-05 09:50:00,40.64,40.9,40.64,40.89,74705.0,36.1917,36.4232,36.1917,36.4143,74705.0
2021-10-05 10:00:00,40.88,40.92,40.76,40.84,38468.0,36.4054,36.441,36.2985,36.3698,38468.0
2021-10-05 10:10:00,40.82,40.98,40.8,40.98,54476.0,36.3519,36.4944,36.3341,36.4944,54476.0
2021-10-05 10:20:00,41.01,41.19,41.01,41.19,31554.0,36.5212,36.6814,36.5212,36.6814,31554.0
2021-10-05 10:30:00,41.19,41.29,41.04,41.05,30837.0,36.6814,36.7705,36.5479,36.5568,30837.0
2021-10-05 10:40:00,41.07,41.16,41.04,41.07,27667.0,36.5746,36.6547,36.5479,36.5746,27667.0
2021-10-05 10:50:00,41.06,41.18,41.06,41.18,12872.0,36.5657,36.6725,36.5657,36.6725,12872.0
2021-10-05 11:00:00,41.17,41.22,41.14,41.16,14809.0,36.6636,36.7082,36.6369,36.6547,14809.0
2021-10-05 11:10:00,41.17,41.19,41.03,41.1,18503.0,36.6636,36.6814,36.539,36.6013,18503.0
2021-10-05 11:20:00,41.11,41.12,41.03,41.04,14580.0,36.6102,36.6191,36.539,36.5479,14580.0
2021-10-05 11:30:00,41.03,41.03,40.9,40.97,23028.0,36.539,36.539,36.4232,36.4855,23028.0
2021-10-05 11:40:00,40.97,41.03,40.86,41.02,58349.0,36.4855,36.539,36.3876,36.5301,58349.0
2021-10-05 11:50:00,41.03,41.05,40.97,40.99,53250.0,36.539,36.5568,36.4855,36.5033,53250.0
2021-10-05 12:00:00,40.98,40.98,40.9,40.98,16096.0,36.4944,36.4944,36.4232,36.4944,16096.0
2021-10-05 12:10:00,40.98,41.04,40.91,41.04,21609.0,36.4944,36.5479,36.4321,36.5479,21609.0
2021-10-05 12:20:00,41.03,41.03,40.79,40.89,30354.0,36.539,36.539,36.3252,36.4143,30354.0
2021-10-05 12:30:00,40.85,40.94,40.84,40.87,28813.0,36.3787,36.4588,36.3698,36.3965,28813.0
2021-10-05 12:40:00,40.87,40.95,40.83,40.84,27047.0,36.3965,36.4677,36.3609,36.3698,27047.0
2021-10-05 12:50:00,40.83,40.87,40.81,40.86,13663.0,36.3609,36.3965,36.343,36.3876,13663.0
2021-10-05 13:00:00,40.87,40.88,40.83,40.86,12130.0,36.3965,36.4054,36.3609,36.3876,12130.0
2021-10-05 13:10:00,40.87,40.93,40.86,40.91,15445.0,36.3965,36.4499,36.3876,36.4321,15445.0
2021-10-05 13:20:00,40.9,40.97,40.9,40.97,17929.0,36.4232,36.4855,36.4232,36.4855,17929.0
2021-10-05 13:30:00,40.96,40.97,40.93,40.95,22767.0,36.4766,36.4855,36.4499,36.4677,22767.0
2021-10-05 13:40:00,40.96,41.05,40.96,41.05,20506.0,36.4766,36.5568,36.4766,36.5568,20506.0
2021-10-05 13:50:00,41.04,41.11,41.02,41.11,18374.0,36.5479,36.6102,36.5301,36.6102,18374.0
2021-10-05 14:00:00,41.12,41.18,41.12,41.14,48765.0,36.6191,36.6725,36.6191,36.6369,48765.0
2021-10-05 14:10:00,41.15,41.16,41.03,41.04,22526.0,36.6458,36.6547,36.539,36.5479,22526.0
2021-10-05 14:20:00,41.04,41.1,40.98,41.08,35235.0,36.5479,36.6013,36.4944,36.5835,35235.0
2021-10-05 14:30:00,41.08,41.12,41.05,41.05,18666.0,36.5835,36.6191,36.5568,36.5568,18666.0
2021-10-05 14:40:00,41.06,41.09,40.98,40.99,17988.0,36.5657,36.5924,36.4944,36.5033,17988.0
2021-10-05 14:50:00,40.98,41.05,40.94,40.94,25672.0,36.4944,36.5568,36.4588,36.4588,25672.0
2021-10-05 15:00:00,40.94,40.94,40.83,40.83,31609.0,36.4588,36.4588,36.3609,36.3609,31609.0
2021-10-05 15:10:00,40.83,40.88,40.77,40.88,20330.0,36.3609,36.4054,36.3074,36.4054,20330.0
2021-10-05 15:20:00,40.9,40.9,40.8,40.87,29927.0,36.4232,36.4232,36.3341,36.3965,29927.0
2021-10-05 15:30:00,40.85,40.91,40.82,40.87,62603.0,36.3787,36.4321,36.3519,36.3965,62603.0
2021-10-05 15:40:00,40.86,40.94,40.86,40.91,77103.0,36.3876,36.4588,36.3876,36.4321,77103.0
2021-10-05 15:50:00,40.91,40.98,40.84,40.9,215449.0,36.4321,36.4944,36.3698,36.4232,215449.0
2021-10-06 09:30:00,40.63,40.78,40.5,40.57,33058.0,36.1827,36.3163,36.067,36.1293,33058.0
2021-10-06 09:40:00,40.6,40.87,40.57,40.79,20588.0,36.156,36.3965,36.1293,36.3252,20588.0
2021-10-06 09:50:00,40.78,40.78,40.47,40.74,48253.0,36.3163,36.3163,36.0403,36.2807,48253.0
2021-10-06 10:00:00,40.72,40.84,40.68,40.78,16526.0,36.2629,36.3698,36.2273,36.3163,16526.0
2021-10-06 10:10:00,40.74,40.81,40.6,40.63,14985.0,36.2807,36.343,36.156,36.1827,14985.0
2021-10-06 10:20:00,40.64,40.8,40.6,40.79,17941.0,36.1917,36.3341,36.156,36.3252,17941.0
2021-10-06 10:30:00,40.79,40.85,40.72,40.78,14375.0,36.3252,36.3787,36.2629,36.3163,14375.0
2021-10-06 10:40:00,40.77,40.78,40.53,40.61,15434.0,36.3074,36.3163,36.0937,36.1649,15434.0
2021-10-06 10:50:00,40.63,40.68,40.53,40.68,16969.0,36.1827,36.2273,36.0937,36.2273,16969.0
2021-10-06 11:00:00,40.67,40.72,40.57,40.58,13276.0,36.2184,36.2629,36.1293,36.1382,13276.0
2021-10-06 11:10:00,40.58,40.59,40.5,40.54,7788.0,36.1382,36.1471,36.067,36.1026,7788.0
2021-10-06 11:20:00,40.54,40.58,40.49,40.5,10556.0,36.1026,36.1382,36.0581,36.067,10556.0
2021-10-06 11:30:00,40.49,40.49,40.38,40.39,10739.0,36.0581,36.0581,35.9601,35.969,10739.0
2021-10-06 11:40:00,40.41,40.43,40.37,40.37,8964.0,35.9868,36.0046,35.9512,35.9512,8964.0
2021-10-06 11:50:00,40.39,40.42,40.39,40.4,6235.0,35.969,35.9957,35.969,35.9779,6235.0
2021-10-06 12:00:00,40.4,40.41,40.26,40.26,7824.0,35.9779,35.9868,35.8532,35.8532,7824.0
2021-10-06 12:10:00,40.28,40.29,40.19,40.19,14624.0,35.8711,35.88,35.7909,35.7909,14624.0
2021-10-06 12:20:00,40.19,40.19,40.05,40.08,17793.0,35.7909,35.7909,35.6662,35.6929,17793.0
2021-10-06 12:30:00,40.11,40.21,40.09,40.21,6974.0,35.7197,35.8087,35.7019,35.8087,6974.0
2021-10-06 12:40:00,40.22,40.26,40.18,40.18,5010.0,35.8176,35.8532,35.782,35.782,5010.0
2021-10-06 12:50:00,40.18,40.22,40.18,40.19,7309.0,35.782,35.8176,35.782,35.7909,7309.0
2021-10-06 13:00:00,40.2,40.26,40.19,40.24,13242.0,35.7998,35.8532,35.7909,35.8354,13242.0
2021-10-06 13:10:00,40.23,40.28,40.21,40.27,12407.0,35.8265,35.8711,35.8087,35.8621,12407.0
2021-10-06 13:20:00,40.28,40.39,40.27,40.39,9769.0,35.8711,35.969,35.8621,35.969,9769.0
2021-10-06 13:30:00,40.36,40.47,40.36,40.46,10721.0,35.9423,36.0403,35.9423,36.0314,10721.0
2021-10-06 13:40:00,40.48,40.52,40.45,40.5,8115.0,36.0492,36.0848,36.0224,36.067,8115.0
2021-10-06 13:50:00,40.5,40.56,40.42,40.56,8303.0,36.067,36.1204,35.9957,36.1204,8303.0
2021-10-06 14:00:00,40.58,40.59,40.5,40.55,25184.0,36.1382,36.1471,36.067,36.1115,25184.0
2021-10-06 14:10:00,40.57,40.69,40.54,40.69,22628.0,36.1293,36.2362,36.1026,36.2362,22628.0
2021-10-06 14:20:00,40.74,40.75,40.67,40.67,33944.0,36.2807,36.2896,36.2184,36.2184,33944.0
2021-10-06 14:30:00,40.66,40.73,40.65,40.71,12571.0,36.2095,36.2718,36.2006,36.254,12571.0
2021-10-06 14:40:00,40.74,40.77,40.69,40.7,14955.0,36.2807,36.3074,36.2362,36.2451,14955.0
2021-10-06 14:50:00,40.7,40.71,40.65,40.67,12699.0,36.2451,36.254,36.2006,36.2184,12699.0
2021-10-06 15:00:00,40.68,40.72,40.66,40.68,13923.0,36.2273,36.2629,36.2095,36.2273,13923.0
2021-10-06 15:10:00,40.68,40.78,40.65,40.78,15365.0,36.2273,36.3163,36.2006,36.3163,15365.0
2021-10-06 15:20:00,40.79,40.84,40.72,40.76,21762.0,36.3252,36.3698,36.2629,36.2985,21762.0
2021-10-06 15:30:00,40.76,40.82,40.74,40.82,33516.0,36.2985,36.3519,36.2807,36.3519,33516.0
2021-10-06 15:40:00,40.85,40.96,40.82,40.92,64469.0,36.3787,36.4766,36.3519,36.441,64469.0
2021-10-06 15:50:00,40.93,40.96,40.91,40.94,260438.0,36.4499,36.4766,36.4321,36.4588,260438.0
2021-10-07 09:30:00,41.16,41.48,41.11,41.45,34460.0,36.6547,36.9397,36.6102,36.913,34460.0
2021-10-07 09:40:00,41.46,41.64,41.42,41.61,17606.0,36.9219,37.0822,36.8863,37.0555,17606.0
2021-10-07 09:50:00,41.61,41.77,41.57,41.75,34443.0,37.0555,37.198,37.0199,37.1802,34443.0
2021-10-07 10:00:00,41.75,41.79,41.64,41.64,31867.0,37.1802,37.2158,37.0822,37.0822,31867.0
2021-10-07 10:10:00,41.64,41.84,41.64,41.73,37977.0,37.0822,37.2603,37.0822,37.1623,37977.0
2021-10-07 10:20:00,41.74,41.85,41.73,41.84,20038.0,37.1712,37.2692,37.1623,37.2603,20038.0
2021-10-07 10:30:00,41.84,42.0,41.81,41.87,19164.0,37.2603,37.4028,37.2336,37.287,19164.0
2021-10-07 10:40:00,41.87,41.91,41.81,41.91,18626.0,37.287,37.3226,37.2336,37.3226,18626.0
2021-10-07 10:50:00,41.89,41.92,41.81,41.82,27512.0,37.3048,37.3315,37.2336,37.2425,27512.0
2021-10-07 11:00:00,41.84,41.84,41.69,41.7,20779.0,37.2603,37.2603,37.1267,37.1356,20779.0
2021-10-07 11:10:00,41.73,41.8,41.71,41.79,23123.0,37.1623,37.2247,37.1445,37.2158,23123.0
2021-10-07 11:20:00,41.8,41.82,41.7,41.72,19717.0,37.2247,37.2425,37.1356,37.1534,19717.0
2021-10-07 11:30:00,41.71,41.79,41.7,41.73,23140.0,37.1445,37.2158,37.1356,37.1623,23140.0
2021-10-07 11:40:00,41.72,41.84,41.72,41.75,14975.0,37.1534,37.2603,37.1534,37.1802,14975.0
2021-10-07 11:50:00,41.74,41.75,41.66,41.72,19731.0,37.1712,37.1802,37.1,37.1534,19731.0
2021-10-07 12:00:00,41.72,41.73,41.61,41.66,14823.0,37.1534,37.1623,37.0555,37.1,14823.0
2021-10-07 12:10:00,41.66,41.67,41.56,41.58,14690.0,37.1,37.1089,37.0109,37.0288,14690.0
2021-10-07 12:20:00,41.58,41.64,41.56,41.63,15322.0,37.0288,37.0822,37.0109,37.0733,15322.0
2021-10-07 12:30:00,41.63,41.64,41.59,41.64,8375.0,37.0733,37.0822,37.0377,37.0822,8375.0
2021-10-07 12:40:00,41.63,41.63,41.57,41.59,8999.0,37.0733,37.0733,37.0199,37.0377,8999.0
2021-10-07 12:50:00,41.59,41.65,41.59,41.63,16911.0,37.0377,37.0911,37.0377,37.0733,16911.0
2021-10-07 13:00:00,41.64,41.64,41.49,41.52,16773.0,37.0822,37.0822,36.9486,36.9753,16773.0
2021-10-07 13:10:00,41.52,41.57,41.51,41.52,9328.0,36.9753,37.0199,36.9664,36.9753,9328.0
2021-10-07 13:20:00,41.52,41.63,41.52,41.63,11796.0,36.9753,37.0733,36.9753,37.0733,11796.0
2021-10-07 13:30:00,41.63,41.65,41.61,41.65,13935.0,37.0733,37.0911,37.0555,37.0911,13935.0
2021-10-07 13:40:00,41.66,41.68,41.63,41.64,9215.0,37.1,37.1178,37.0733,37.0822,9215.0
2021-10-07 13:50:00,41.63,41.63,41.56,41.56,12256.0,37.0733,37.0733,37.0109,37.0109,12256.0
2021-10-07 14:00:00,41.56,41.57,41.52,41.56,17260.0,37.0109,37.0199,36.9753,37.0109,17260.0
2021-10-07 14:10:00,41.56,41.58,41.5,41.55,13915.0,37.0109,37.0288,36.9575,37.002,13915.0
2021-10-07 14:20:00,41.56,41.57,41.47,41.49,16168.0,37.0109,37.0199,36.9308,36.9486,16168.0
2021-10-07 14:30:00,41.49,41.49,41.36,41.38,11302.0,36.9486,36.9486,36.8328,36.8507,11302.0
2021-10-07 14:40:00,41.38,41.42,41.37,41.41,11291.0,36.8507,36.8863,36.8417,36.8774,11291.0
2021-10-07 14:50:00,41.4,41.4,41.24,41.25,18577.0,36.8685,36.8685,36.726,36.7349,18577.0
2021-10-07 15:00:00,41.25,41.38,41.24,41.34,16829.0,36.7349,36.8507,36.726,36.815,16829.0
2021-10-07 15:10:00,41.34,41.38,41.29,41.36,19867.0,36.815,36.8507,36.7705,36.8328,19867.0
2021-10-07 15:20:00,41.37,41.38,41.31,41.34,27692.0,36.8417,36.8507,36.7883,36.815,27692.0
2021-10-07 15:30:00,41.34,41.4,41.29,41.34,48099.0,36.815,36.8685,36.7705,36.815,48099.0
2021-10-07 15:40:00,41.34,41.39,41.23,41.27,69630.0,36.815,36.8596,36.7171,36.7527,69630.0
2021-10-07 15:50:00,41.27,41.3,41.2,41.27,185603.0,36.7527,36.7794,36.6904,36.7527,185603.0
2021-10-08 09:30:00,41.38,41.62,41.38,41.41,47113.0,36.8507,37.0644,36.8507,36.8774,47113.0
2021-10-08 09:40:00,41.43,41.53,41.33,41.35,15522.0,36.8952,36.9842,36.8061,36.8239,15522.0
2021-10-08 09:50:00,41.33,41.56,41.25,41.52,9146.0,36.8061,37.0109,36.7349,36.9753,9146.0
2021-10-08 10:00:00,41.55,41.64,41.53,41.6,9183.0,37.002,37.0822,36.9842,37.0466,9183.0
2021-10-08 10:10:00,41.6,41.61,41.52,41.56,9806.0,37.0466,37.0555,36.9753,37.0109,9806.0
2021-10-08 10:20:00,41.54,41.56,41.32,41.37,11061.0,36.9931,37.0109,36.7972,36.8417,11061.0
2021-10-08 10:30:00,41.38,41.46,41.36,41.37,11354.0,36.8507,36.9219,36.8328,36.8417,11354.0
2021-10-08 10:40:00,41.34,41.47,41.3,41.39,14070.0,36.815,36.9308,36.7794,36.8596,14070.0
2021-10-08 10:50:00,41.38,41.41,41.29,41.38,18588.0,36.8507,36.8774,36.7705,36.8507,18588.0
2021-10-08 11:00:00,41.38,41.46,41.35,41.4,42060.0,36.8507,36.9219,36.8239,36.8685,42060.0
2021-10-08 11:10:00,41.4,41.64,41.37,41.63,26575.0,36.8685,37.0822,36.8417,37.0733,26575.0
2021-10-08 11:20:00,41.64,41.73,41.52,41.72,50367.0,37.0822,37.1623,36.9753,37.1534,50367.0
2021-10-08 11:30:00,41.72,41.77,41.64,41.69,32817.0,37.1534,37.198,37.0822,37.1267,32817.0
2021-10-08 11:40:00,41.69,41.69,41.52,41.53,22846.0,37.1267,37.1267,36.9753,36.9842,22846.0
2021-10-08 11:50:00,41.53,41.53,41.44,41.44,11584.0,36.9842,36.9842,36.9041,36.9041,11584.0
2021-10-08 12:00:00,41.48,41.48,41.43,41.44,7344.0,36.9397,36.9397,36.8952,36.9041,7344.0
2021-10-08 12:10:00,41.42,41.46,41.41,41.41,9502.0,36.8863,36.9219,36.8774,36.8774,9502.0
2021-10-08 12:20:00,41.41,41.46,41.36,41.36,10958.0,36.8774,36.9219,36.8328,36.8328,10958.0
2021-10-08 12:30:00,41.36,41.4,41.33,41.37,9011.0,36.8328,36.8685,36.8061,36.8417,9011.0
2021-10-08 12:40:00,41.38,41.41,41.38,41.39,9810.0,36.8507,36.8774,36.8507,36.8596,9810.0
2021-10-08 12:50:00,41.39,41.39,41.31,41.32,9295.0,36.8596,36.8596,36.7883,36.7972,9295.0
2021-10-08 13:00:00,41.31,41.34,41.3,41.31,8510.0,36.7883,36.815,36.7794,36.7883,8510.0
2021-10-08 13:10:00,41.31,41.35,41.27,41.3,14252.0,36.7883,36.8239,36.7527,36.7794,14252.0
2021-10-08 13:20:00,41.3,41.35,41.29,41.35,11350.0,36.7794,36.8239,36.7705,36.8239,11350.0
2021-10-08 13:30:00,41.35,41.38,41.32,41.33,10208.0,36.8239,36.8507,36.7972,36.8061,10208.0
2021-10-08 13:40:00,41.32,41.38,41.32,41.37,19060.0,36.7972,36.8507,36.7972,36.8417,19060.0
2021-10-08 13:50:00,41.37,41.38,41.35,41.37,6842.0,36.8417,36.8507,36.8239,36.8417,6842.0
2021-10-08 14:00:00,41.37,41.41,41.36,41.41,8556.0,36.8417,36.8774,36.8328,36.8774,8556.0
2021-10-08 14:10:00,41.4,41.51,41.39,41.47,14554.0,36.8685,36.9664,36.8596,36.9308,14554.0
2021-10-08 14:20:00,41.48,41.59,41.48,41.56,27307.0,36.9397,37.0377,36.9397,37.0109,27307.0
2021-10-08 14:30:00,41.56,41.57,41.52,41.54,13412.0,37.0109,37.0199,36.9753,36.9931,13412.0
2021-10-08 14:40:00,41.54,41.55,41.52,41.54,11509.0,36.9931,37.002,36.9753,36.9931,11509.0
2021-10-08 14:50:00,41.54,41.56,41.52,41.53,13409.0,36.9931,37.0109,36.9753,36.9842,13409.0
2021-10-08 15:00:00,41.53,41.57,41.44,41.52,29481.0,36.9842,37.0199,36.9041,36.9753,29481.0
2021-10-08 15:10:00,41.5,41.55,41.5,41.52,25208.0,36.9575,37.002,36.9575,36.9753,25208.0
2021-10-08 15:20:00,41.52,41.54,41.46,41.54,26356.0,36.9753,36.9931,36.9219,36.9931,26356.0
2021-10-08 15:30:00,41.54,41.62,41.53,41.55,114879.0,36.9931,37.0644,36.9842,37.002,114879.0
2021-10-08 15:40:00,41.55,41.57,41.35,41.36,85792.0,37.002,37.0199,36.8239,36.8328,85792.0
2021-10-08 15:50:00,41.35,41.45,41.32,41.38,191630.0,36.8239,36.913,36.7972,36.8507,191630.0
2021-10-11 09:30:00,41.37,41.76,41.35,41.67,51817.0,36.8417,37.1891,36.8239,37.1089,51817.0
2021-10-11 09:40:00,41.71,41.81,41.59,41.59,8367.0,37.1445,37.2336,37.0377,37.0377,8367.0
2021-10-11 09:50:00,41.59,41.75,41.59,41.73,9334.0,37.0377,37.1802,37.0377,37.1623,9334.0
2021-10-11 10:00:00,41.76,41.76,41.51,41.53,12978.0,37.1891,37.1891,36.9664,36.9842,12978.0
2021-10-11 10:10:00,41.5,41.52,41.2,41.24,34078.0,36.9575,36.9753,36.6904,36.726,34078.0
2021-10-11 10:20:00,41.26,41.38,41.23,41.3,15235.0,36.7438,36.8507,36.7171,36.7794,15235.0
2021-10-11 10:30:00,41.27,41.35,41.23,41.31,23866.0,36.7527,36.8239,36.7171,36.7883,23866.0
2021-10-11 10:40:00,41.31,41.42,41.31,41.41,12084.0,36.7883,36.8863,36.7883,36.8774,12084.0
2021-10-11 10:50:00,41.42,41.5,41.41,41.48,12020.0,36.8863,36.9575,36.8774,36.9397,12020.0
2021-10-11 11:00:00,41.47,41.5,41.38,41.39,12323.0,36.9308,36.9575,36.8507,36.8596,12323.0
2021-10-11 11:10:00,41.39,41.42,41.3,41.34,8105.0,36.8596,36.8863,36.7794,36.815,8105.0
2021-10-11 11:20:00,41.33,41.39,41.32,41.34,15661.0,36.8061,36.8596,36.7972,36.815,15661.0
2021-10-11 11:30:00,41.35,41.45,41.35,41.43,11680.0,36.8239,36.913,36.8239,36.8952,11680.0
2021-10-11 11:40:00,41.44,41.46,41.4,41.43,10906.0,36.9041,36.9219,36.8685,36.8952,10906.0
2021-10-11 11:50:00,41.42,41.43,41.36,41.38,10623.0,36.8863,36.8952,36.8328,36.8507,10623.0
2021-10-11 12:00:00,41.38,41.4,41.28,41.3,15212.0,36.8507,36.8685,36.7616,36.7794,15212.0
2021-10-11 12:10:00,41.3,41.3,41.26,41.27,11053.0,36.7794,36.7794,36.7438,36.7527,11053.0
2021-10-11 12:20:00,41.27,41.3,41.25,41.3,13163.0,36.7527,36.7794,36.7349,36.7794,13163.0
2021-10-11 12:30:00,41.3,41.38,41.3,41.35,14791.0,36.7794,36.8507,36.7794,36.8239,14791.0
2021-10-11 12:40:00,41.34,41.38,41.32,41.33,12141.0,36.815,36.8507,36.7972,36.8061,12141.0
2021-10-11 12:50:00,41.33,41.38,41.29,41.31,31950.0,36.8061,36.8507,36.7705,36.7883,31950.0
2021-10-11 13:00:00,41.31,41.31,41.19,41.24,14672.0,36.7883,36.7883,36.6814,36.726,14672.0
2021-10-11 13:10:00,41.25,41.36,41.25,41.31,11957.0,36.7349,36.8328,36.7349,36.7883,11957.0
2021-10-11 13:20:00,41.3,41.3,41.11,41.13,12115.0,36.7794,36.7794,36.6102,36.628,12115.0
2021-10-11 13:30:00,41.13,41.15,41.08,41.12,23968.0,36.628,36.6458,36.5835,36.6191,23968.0
2021-10-11 13:40:00,41.12,41.12,41.0,41.02,13630.0,36.6191,36.6191,36.5122,36.5301,13630.0
2021-10-11 13:50:00,41.02,41.07,41.02,41.05,8207.0,36.5301,36.5746,36.5301,36.5568,8207.0
2021-10-11 14:00:00,41.05,41.07,41.02,41.06,11309.0,36.5568,36.5746,36.5301,36.5657,11309.0
2021-10-11 14:10:00,41.07,41.14,41.05,41.12,9749.0,36.5746,36.6369,36.5568,36.6191,9749.0
2021-10-11 14:20:00,41.12,41.12,41.02,41.05,13922.0,36.6191,36.6191,36.5301,36.5568,13922.0
2021-10-11 14:30:00,41.05,41.1,41.04,41.07,19612.0,36.5568,36.6013,36.5479,36.5746,19612.0
2021-10-11 14:40:00,41.06,41.08,41.01,41.01,16856.0,36.5657,36.5835,36.5212,36.5212,16856.0
2021-10-11 14:50:00,41.01,41.08,40.95,41.05,29718.0,36.5212,36.5835,36.4677,36.5568,29718.0
2021-10-11 15:00:00,41.05,41.06,40.96,40.98,20803.0,36.5568,36.5657,36.4766,36.4944,20803.0
2021-10-11 15:10:00,40.98,41.05,40.98,41.04,22110.0,36.4944,36.5568,36.4944,36.5479,22110.0
2021-10-11 15:20:00,41.04,41.08,41.01,41.03,22883.0,36.5479,36.5835,36.5212,36.539,22883.0
2021-10-11 15:30:00,41.03,41.09,41.01,41.07,35445.0,36.539,36.5924,36.5212,36.5746,35445.0
2021-10-11 15:40:00,41.08,41.1,40.93,40.93,38037.0,36.5835,36.6013,36.4499,36.4499,38037.0
2021-10-11 15:50:00,40.93,40.95,40.87,40.87,137441.0,36.4499,36.4677,36.3965,36.3965,137441.0
2021-10-12 09:30:00,40.98,41.11,40.88,40.92,36648.0,36.4944,36.6102,36.4054,36.441,36648.0
2021-10-12 09:40:00,40.92,41.0,40.83,40.9,9011.0,36.441,36.5122,36.3609,36.4232,9011.0
2021-10-12 09:50:00,40.92,41.12,40.92,40.95,23300.0,36.441,36.6191,36.441,36.4677,23300.0
2021-10-12 10:00:00,40.96,40.97,40.76,40.76,17240.0,36.4766,36.4855,36.2985,36.2985,17240.0
2021-10-12 10:10:00,40.77,40.86,40.66,40.81,57209.0,36.3074,36.3876,36.2095,36.343,57209.0
2021-10-12 10:20:00,40.86,41.01,40.85,40.99,16673.0,36.3876,36.5212,36.3787,36.5033,16673.0
2021-10-12 10:30:00,40.96,41.08,40.95,41.08,15125.0,36.4766,36.5835,36.4677,36.5835,15125.0
2021-10-12 10:40:00,41.08,41.1,41.02,41.03,10344.0,36.5835,36.6013,36.5301,36.539,10344.0
2021-10-12 10:50:00,41.04,41.1,40.99,41.05,22051.0,36.5479,36.6013,36.5033,36.5568,22051.0
2021-10-12 11:00:00,41.06,41.21,41.06,41.21,9294.0,36.5657,36.6993,36.5657,36.6993,9294.0
2021-10-12 11:10:00,41.21,41.24,41.16,41.16,7888.0,36.6993,36.726,36.6547,36.6547,7888.0
2021-10-12 11:20:00,41.16,41.27,41.16,41.25,7661.0,36.6547,36.7527,36.6547,36.7349,7661.0
2021-10-12 11:30:00,41.27,41.33,41.25,41.28,9597.0,36.7527,36.8061,36.7349,36.7616,9597.0
2021-10-12 11:40:00,41.28,41.3,41.24,41.3,6773.0,36.7616,36.7794,36.726,36.7794,6773.0
2021-10-12 11:50:00,41.29,41.32,41.27,41.29,15968.0,36.7705,36.7972,36.7527,36.7705,15968.0
2021-10-12 12:00:00,41.29,41.36,41.29,41.32,9281.0,36.7705,36.8328,36.7705,36.7972,9281.0
2021-10-12 12:10:00,41.33,41.36,41.32,41.34,22420.0,36.8061,36.8328,36.7972,36.815,22420.0
2021-10-12 12:20:00,41.35,41.35,41.3,41.31,5514.0,36.8239,36.8239,36.7794,36.7883,5514.0
2021-10-12 12:30:00,41.32,41.33,41.19,41.25,23782.0,36.7972,36.8061,36.6814,36.7349,23782.0
2021-10-12 12:40:00,41.25,41.28,41.19,41.2,11363.0,36.7349,36.7616,36.6814,36.6904,11363.0
2021-10-12 12:50:00,41.2,41.23,41.12,41.15,16780.0,36.6904,36.7171,36.6191,36.6458,16780.0
2021-10-12 13:00:00,41.13,41.13,41.04,41.04,7645.0,36.628,36.628,36.5479,36.5479,7645.0
2021-10-12 13:10:00,41.03,41.07,41.02,41.05,10332.0,36.539,36.5746,36.5301,36.5568,10332.0
2021-10-12 13:20:00,41.05,41.06,40.99,41.04,12113.0,36.5568,36.5657,36.5033,36.5479,12113.0
2021-10-12 13:30:00,41.04,41.04,40.98,41.01,5712.0,36.5479,36.5479,36.4944,36.5212,5712.0
2021-10-12 13:40:00,41.0,41.0,40.94,40.94,27484.0,36.5122,36.5122,36.4588,36.4588,27484.0
2021-10-12 13:50:00,40.95,40.96,40.8,40.8,31737.0,36.4677,36.4766,36.3341,36.3341,31737.0
2021-10-12 14:00:00,40.8,40.9,40.74,40.86,22104.0,36.3341,36.4232,36.2807,36.3876,22104.0
2021-10-12 14:10:00,40.86,41.02,40.86,40.96,22467.0,36.3876,36.5301,36.3876,36.4766,22467.0
2021-10-12 14:20:00,40.97,40.98,40.92,40.96,14527.0,36.4855,36.4944,36.441,36.4766,14527.0
2021-10-12 14:30:00,40.96,40.98,40.87,40.87,12456.0,36.4766,36.4944,36.3965,36.3965,12456.0
2021-10-12 14:40:00,40.9,40.91,40.82,40.84,11498.0,36.4232,36.4321,36.3519,36.3698,11498.0
2021-10-12 14:50:00,40.84,40.88,40.79,40.79,15255.0,36.3698,36.4054,36.3252,36.3252,15255.0
2021-10-12 15:00:00,40.8,40.81,40.75,40.79,9534.0,36.3341,36.343,36.2896,36.3252,9534.0
2021-10-12 15:10:00,40.77,40.82,40.76,40.78,12297.0,36.3074,36.3519,36.2985,36.3163,12297.0
2021-10-12 15:20:00,40.78,40.79,40.7,40.74,18946.0,36.3163,36.3252,36.2451,36.2807,18946.0
2021-10-12 15:30:00,40.74,40.77,40.68,40.68,33093.0,36.2807,36.3074,36.2273,36.2273,33093.0
2021-10-12 15:40:00,40.68,40.75,40.62,40.75,96497.0,36.2273,36.2896,36.1738,36.2896,96497.0
2021-10-12 15:50:00,40.74,41.01,40.73,40.93,458810.0,36.2807,36.5212,36.2718,36.4499,458810.0
2021-10-13 09:30:00,41.24,41.87,41.15,41.68,63261.0,36.726,37.287,36.6458,37.1178,63261.0
2021-10-13 09:40:00,41.79,41.89,41.62,41.85,18090.0,37.2158,37.3048,37.0644,37.2692,18090.0
2021-10-13 09:50:00,41.85,42.01,41.84,41.97,40243.0,37.2692,37.4117,37.2603,37.3761,40243.0
2021-10-13 10:00:00,41.96,41.99,41.84,41.93,105756.0,37.3672,37.3939,37.2603,37.3405,105756.0
2021-10-13 10:10:00,41.92,42.08,41.91,42.01,45268.0,37.3315,37.474,37.3226,37.4117,45268.0
2021-10-13 10:20:00,41.99,42.17,41.96,42.13,25791.0,37.3939,37.5542,37.3672,37.5186,25791.0
2021-10-13 10:30:00,42.16,42.31,42.14,42.19,21121.0,37.5453,37.6789,37.5275,37.572,21121.0
2021-10-13 10:40:00,42.19,42.2,41.98,42.04,32547.0,37.572,37.5809,37.385,37.4384,32547.0
2021-10-13 10:50:00,42.05,42.09,41.98,42.04,18663.0,37.4473,37.4829,37.385,37.4384,18663.0
2021-10-13 11:00:00,42.04,42.08,41.99,42.03,25710.0,37.4384,37.474,37.3939,37.4295,25710.0
2021-10-13 11:10:00,42.04,42.23,42.0,42.22,24385.0,37.4384,37.6076,37.4028,37.5987,24385.0
2021-10-13 11:20:00,42.24,42.26,42.03,42.04,32269.0,37.6165,37.6343,37.4295,37.4384,32269.0
2021-10-13 11:30:00,42.03,42.08,41.98,42.02,26993.0,37.4295,37.474,37.385,37.4206,26993.0
2021-10-13 11:40:00,42.02,42.12,41.98,42.07,23325.0,37.4206,37.5097,37.385,37.4651,23325.0
2021-10-13 11:50:00,42.07,42.07,41.98,42.0,19040.0,37.4651,37.4651,37.385,37.4028,19040.0
2021-10-13 12:00:00,42.01,42.05,41.92,41.96,16041.0,37.4117,37.4473,37.3315,37.3672,16041.0
2021-10-13 12:10:00,41.96,42.03,41.95,41.98,19605.0,37.3672,37.4295,37.3583,37.385,19605.0
2021-10-13 12:20:00,41.98,42.03,41.96,42.01,14611.0,37.385,37.4295,37.3672,37.4117,14611.0
2021-10-13 12:30:00,42.0,42.05,41.91,42.04,17275.0,37.4028,37.4473,37.3226,37.4384,17275.0
2021-10-13 12:40:00,42.03,42.15,42.01,42.12,13354.0,37.4295,37.5364,37.4117,37.5097,13354.0
2021-10-13 12:50:00,42.12,42.15,42.09,42.14,11951.0,37.5097,37.5364,37.4829,37.5275,11951.0
2021-10-13 13:00:00,42.14,42.19,42.13,42.15,13584.0,37.5275,37.572,37.5186,37.5364,13584.0
2021-10-13 13:10:00,42.15,42.24,42.12,42.22,15213.0,37.5364,37.6165,37.5097,37.5987,15213.0
2021-10-13 13:20:00,42.22,42.25,42.19,42.23,29188.0,37.5987,37.6254,37.572,37.6076,29188.0
2021-10-13 13:30:00,42.23,42.31,42.23,42.24,14088.0,37.6076,37.6789,37.6076,37.6165,14088.0
2021-10-13 13:40:00,42.24,42.24,42.1,42.1,10713.0,37.6165,37.6165,37.4918,37.4918,10713.0
2021-10-13 13:50:00,42.1,42.15,42.06,42.08,25281.0,37.4918,37.5364,37.4562,37.474,25281.0
2021-10-13 14:00:00,42.08,42.2,42.01,42.05,22673.0,37.474,37.5809,37.4117,37.4473,22673.0
2021-10-13 14:10:00,42.04,42.11,42.0,42.1,43324.0,37.4384,37.5007,37.4028,37.4918,43324.0
2021-10-13 14:20:00,42.11,42.11,41.96,42.01,21623.0,37.5007,37.5007,37.3672,37.4117,21623.0
2021-10-13 14:30:00,42.0,42.01,41.92,41.95,26749.0,37.4028,37.4117,37.3315,37.3583,26749.0
2021-10-13 14:40:00,41.95,41.95,41.84,41.84,23162.0,37.3583,37.3583,37.2603,37.2603,23162.0
2021-10-13 14:50:00,41.84,41.88,41.75,41.75,25247.0,37.2603,37.2959,37.1802,37.1802,25247.0
2021-10-13 15:00:00,41.76,41.93,41.74,41.84,37251.0,37.1891,37.3405,37.1712,37.2603,37251.0
2021-10-13 15:10:00,41.83,41.84,41.71,41.81,39165.0,37.2514,37.2603,37.1445,37.2336,39165.0
2021-10-13 15:20:00,41.8,41.86,41.74,41.81,26889.0,37.2247,37.2781,37.1712,37.2336,26889.0
2021-10-13 15:30:00,41.81,41.95,41.78,41.91,43408.0,37.2336,37.3583,37.2069,37.3226,43408.0
2021-10-13 15:40:00,41.91,42.0,41.91,41.97,70865.0,37.3226,37.4028,37.3226,37.3761,70865.0
2021-10-13 15:50:00,41.97,42.08,41.95,41.96,237208.0,37.3761,37.474,37.3583,37.3672,237208.0
2021-10-14 09:30:00,42.27,42.4,42.01,42.13,30444.0,37.6432,37.759,37.4117,37.5186,30444.0
2021-10-14 09:40:00,42.11,42.11,41.94,42.04,15426.0,37.5007,37.5007,37.3494,37.4384,15426.0
2021-10-14 09:50:00,42.01,42.01,41.79,41.81,15706.0,37.4117,37.4117,37.2158,37.2336,15706.0
2021-10-14 10:00:00,41.82,41.93,41.81,41.93,30845.0,37.2425,37.3405,37.2336,37.3405,30845.0
2021-10-14 10:10:00,41.95,42.16,41.95,42.14,9932.0,37.3583,37.5453,37.3583,37.5275,9932.0
2021-10-14 10:20:00,42.14,42.18,42.07,42.13,12223.0,37.5275,37.5631,37.4651,37.5186,12223.0
2021-10-14 10:30:00,42.14,42.24,42.1,42.17,15308.0,37.5275,37.6165,37.4918,37.5542,15308.0
2021-10-14 10:40:00,42.16,42.18,42.08,42.17,16349.0,37.5453,37.5631,37.474,37.5542,16349.0
2021-10-14 10:50:00,42.17,42.19,42.13,42.16,9937.0,37.5542,37.572,37.5186,37.5453,9937.0
2021-10-14 11:00:00,42.17,42.22,42.13,42.17,9595.0,37.5542,37.5987,37.5186,37.5542,9595.0
2021-10-14 11:10:00,42.17,42.2,42.09,42.09,13854.0,37.5542,37.5809,37.4829,37.4829,13854.0
2021-10-14 11:20:00,42.09,42.09,42.0,42.02,7918.0,37.4829,37.4829,37.4028,37.4206,7918.0
2021-10-14 11:30:00,42.02,42.08,42.01,42.03,9844.0,37.4206,37.474,37.4117,37.4295,9844.0
2021-10-14 11:40:00,42.02,42.12,42.0,42.12,10306.0,37.4206,37.5097,37.4028,37.5097,10306.0
2021-10-14 11:50:00,42.11,42.17,42.11,42.14,7877.0,37.5007,37.5542,37.5007,37.5275,7877.0
2021-10-14 12:00:00,42.14,42.17,42.09,42.13,8004.0,37.5275,37.5542,37.4829,37.5186,8004.0
2021-10-14 12:10:00,42.14,42.17,42.11,42.13,14837.0,37.5275,37.5542,37.5007,37.5186,14837.0
2021-10-14 12:20:00,42.14,42.14,42.11,42.13,5849.0,37.5275,37.5275,37.5007,37.5186,5849.0
2021-10-14 12:30:00,42.13,42.18,42.1,42.17,8603.0,37.5186,37.5631,37.4918,37.5542,8603.0
2021-10-14 12:40:00,42.18,42.21,42.1,42.14,17033.0,37.5631,37.5898,37.4918,37.5275,17033.0
2021-10-14 12:50:00,42.14,42.18,42.13,42.17,10669.0,37.5275,37.5631,37.5186,37.5542,10669.0
2021-10-14 13:00:00,42.16,42.17,42.09,42.11,12899.0,37.5453,37.5542,37.4829,37.5007,12899.0
2021-10-14 13:10:00,42.12,42.12,42.1,42.11,6676.0,37.5097,37.5097,37.4918,37.5007,6676.0
2021-10-14 13:20:00,42.12,42.12,42.03,42.05,7079.0,37.5097,37.5097,37.4295,37.4473,7079.0
2021-10-14 13:30:00,42.05,42.07,42.04,42.06,5990.0,37.4473,37.4651,37.4384,37.4562,5990.0
2021-10-14 13:40:00,42.06,42.13,42.06,42.12,18095.0,37.4562,37.5186,37.4562,37.5097,18095.0
2021-10-14 13:50:00,42.11,42.11,42.05,42.07,19441.0,37.5007,37.5007,37.4473,37.4651,19441.0
2021-10-14 14:00:00,42.07,42.08,42.0,42.02,26044.0,37.4651,37.474,37.4028,37.4206,26044.0
2021-10-14 14:10:00,42.02,42.12,42.0,42.07,46147.0,37.4206,37.5097,37.4028,37.4651,46147.0
2021-10-14 14:20:00,42.08,42.1,42.06,42.07,16360.0,37.474,37.4918,37.4562,37.4651,16360.0
2021-10-14 14:30:00,42.07,42.08,41.99,42.0,36462.0,37.4651,37.474,37.3939,37.4028,36462.0
2021-10-14 14:40:00,42.0,42.0,41.85,41.88,20716.0,37.4028,37.4028,37.2692,37.2959,20716.0
2021-10-14 14:50:00,41.87,41.92,41.82,41.82,43867.0,37.287,37.3315,37.2425,37.2425,43867.0
2021-10-14 15:00:00,41.82,41.83,41.77,41.79,34298.0,37.2425,37.2514,37.198,37.2158,34298.0
2021-10-14 15:10:00,41.78,41.78,41.67,41.72,131131.0,37.2069,37.2069,37.1089,37.1534,131131.0
2021-10-14 15:20:00,41.73,41.74,41.66,41.7,26532.0,37.1623,37.1712,37.1,37.1356,26532.0
2021-10-14 15:30:00,41.7,41.71,41.59,41.64,41698.0,37.1356,37.1445,37.0377,37.0822,41698.0
2021-10-14 15:40:00,41.65,41.66,41.47,41.52,90667.0,37.0911,37.1,36.9308,36.9753,90667.0
2021-10-14 15:50:00,41.52,41.64,41.49,41.56,258806.0,36.9753,37.0822,36.9486,37.0109,258806.0
2021-10-15 09:30:00,41.74,42.05,41.58,41.61,58777.0,37.1712,37.4473,37.0288,37.0555,58777.0
2021-10-15 09:40:00,41.54,41.65,41.45,41.62,15872.0,36.9931,37.0911,36.913,37.0644,15872.0
2021-10-15 09:50:00,41.65,41.74,41.56,41.74,13674.0,37.0911,37.1712,37.0109,37.1712,13674.0
2021-10-15 10:00:00,41.75,42.06,41.75,42.06,15946.0,37.1802,37.4562,37.1802,37.4562,15946.0
2021-10-15 10:10:00,42.06,42.13,41.92,41.93,21725.0,37.4562,37.5186,37.3315,37.3405,21725.0
2021-10-15 10:20:00,41.92,41.94,41.78,41.85,45041.0,37.3315,37.3494,37.2069,37.2692,45041.0
2021-10-15 10:30:00,41.88,42.02,41.88,42.02,18918.0,37.2959,37.4206,37.2959,37.4206,18918.0
2021-10-15 10:40:00,42.02,42.05,41.96,41.98,9497.0,37.4206,37.4473,37.3672,37.385,9497.0
2021-10-15 10:50:00,41.95,41.98,41.86,41.91,11935.0,37.3583,37.385,37.2781,37.3226,11935.0
2021-10-15 11:00:00,41.91,41.92,41.82,41.85,7632.0,37.3226,37.3315,37.2425,37.2692,7632.0
2021-10-15 11:10:00,41.86,41.9,41.82,41.84,15529.0,37.2781,37.3137,37.2425,37.2603,15529.0
2021-10-15 11:20:00,41.82,41.83,41.78,41.82,6972.0,37.2425,37.2514,37.2069,37.2425,6972.0
2021-10-15 11:30:00,41.82,41.83,41.7,41.71,14822.0,37.2425,37.2514,37.1356,37.1445,14822.0
2021-10-15 11:40:00,41.71,41.71,41.66,41.66,9236.0,37.1445,37.1445,37.1,37.1,9236.0
2021-10-15 11:50:00,41.65,41.65,41.59,41.59,14458.0,37.0911,37.0911,37.0377,37.0377,14458.0
2021-10-15 12:00:00,41.6,41.6,41.52,41.52,9672.0,37.0466,37.0466,36.9753,36.9753,9672.0
2021-10-15 12:10:00,41.51,41.61,41.51,41.6,8533.0,36.9664,37.0555,36.9664,37.0466,8533.0
2021-10-15 12:20:00,41.61,41.65,41.55,41.55,8304.0,37.0555,37.0911,37.002,37.002,8304.0
2021-10-15 12:30:00,41.56,41.59,41.52,41.52,7686.0,37.0109,37.0377,36.9753,36.9753,7686.0
2021-10-15 12:40:00,41.52,41.6,41.5,41.59,9833.0,36.9753,37.0466,36.9575,37.0377,9833.0
2021-10-15 12:50:00,41.59,41.7,41.57,41.69,12150.0,37.0377,37.1356,37.0199,37.1267,12150.0
2021-10-15 13:00:00,41.69,41.77,41.62,41.77,14849.0,37.1267,37.198,37.0644,37.198,14849.0
2021-10-15 13:10:00,41.78,41.85,41.68,41.68,22472.0,37.2069,37.2692,37.1178,37.1178,22472.0
2021-10-15 13:20:00,41.7,41.71,41.61,41.61,11110.0,37.1356,37.1445,37.0555,37.0555,11110.0
2021-10-15 13:30:00,41.62,41.68,41.59,41.67,11719.0,37.0644,37.1178,37.0377,37.1089,11719.0
2021-10-15 13:40:00,41.69,41.71,41.66,41.7,11947.0,37.1267,37.1445,37.1,37.1356,11947.0
2021-10-15 13:50:00,41.7,41.72,41.64,41.65,38447.0,37.1356,37.1534,37.0822,37.0911,38447.0
2021-10-15 14:00:00,41.65,41.66,41.59,41.6,36996.0,37.0911,37.1,37.0377,37.0466,36996.0
2021-10-15 14:10:00,41.59,41.63,41.59,41.62,10071.0,37.0377,37.0733,37.0377,37.0644,10071.0
2021-10-15 14:20:00,41.62,41.63,41.57,41.59,18952.0,37.0644,37.0733,37.0199,37.0377,18952.0
2021-10-15 14:30:00,41.59,41.6,41.52,41.52,30631.0,37.0377,37.0466,36.9753,36.9753,30631.0
2021-10-15 14:40:00,41.51,41.52,41.44,41.45,9347.0,36.9664,36.9753,36.9041,36.913,9347.0
2021-10-15 14:50:00,41.44,41.44,41.38,41.41,22461.0,36.9041,36.9041,36.8507,36.8774,22461.0
2021-10-15 15:00:00,41.41,41.43,41.35,41.36,24431.0,36.8774,36.8952,36.8239,36.8328,24431.0
2021-10-15 15:10:00,41.36,41.42,41.35,41.37,19761.0,36.8328,36.8863,36.8239,36.8417,19761.0
2021-10-15 15:20:00,41.37,41.42,41.29,41.3,54128.0,36.8417,36.8863,36.7705,36.7794,54128.0
2021-10-15 15:30:00,41.31,41.33,41.15,41.19,55150.0,36.7883,36.8061,36.6458,36.6814,55150.0
2021-10-15 15:40:00,41.19,41.19,41.15,41.16,58206.0,36.6814,36.6814,36.6458,36.6547,58206.0
2021-10-15 15:50:00,41.16,41.31,41.15,41.21,175490.0,36.6547,36.7883,36.6458,36.6993,175490.0
2021-10-18 09:30:00,40.95,41.11,40.8,40.89,46244.0,36.4677,36.6102,36.3341,36.4143,46244.0
2021-10-18 09:40:00,40.85,40.92,40.77,40.89,17691.0,36.3787,36.441,36.3074,36.4143,17691.0
2021-10-18 09:50:00,40.88,41.02,40.83,40.83,95859.0,36.4054,36.5301,36.3609,36.3609,95859.0
2021-10-18 10:00:00,40.82,40.86,40.76,40.83,19336.0,36.3519,36.3876,36.2985,36.3609,19336.0
2021-10-18 10:10:00,40.79,40.92,40.73,40.87,37870.0,36.3252,36.441,36.2718,36.3965,37870.0
2021-10-18 10:20:00,40.86,40.94,40.79,40.93,15870.0,36.3876,36.4588,36.3252,36.4499,15870.0
2021-10-18 10:30:00,40.93,40.93,40.82,40.85,18988.0,36.4499,36.4499,36.3519,36.3787,18988.0
2021-10-18 10:40:00,40.85,40.92,40.82,40.84,25066.0,36.3787,36.441,36.3519,36.3698,25066.0
2021-10-18 10:50:00,40.85,40.86,40.72,40.79,17405.0,36.3787,36.3876,36.2629,36.3252,17405.0
2021-10-18 11:00:00,40.78,40.82,40.74,40.75,13383.0,36.3163,36.3519,36.2807,36.2896,13383.0
2021-10-18 11:10:00,40.75,40.79,40.73,40.77,19045.0,36.2896,36.3252,36.2718,36.3074,19045.0
2021-10-18 11:20:00,40.77,40.78,40.7,40.71,25881.0,36.3074,36.3163,36.2451,36.254,25881.0
2021-10-18 11:30:00,40.7,40.75,40.68,40.75,12697.0,36.2451,36.2896,36.2273,36.2896,12697.0
2021-10-18 11:40:00,40.75,40.77,40.7,40.75,12679.0,36.2896,36.3074,36.2451,36.2896,12679.0
2021-10-18 11:50:00,40.76,40.86,40.72,40.86,15447.0,36.2985,36.3876,36.2629,36.3876,15447.0
2021-10-18 12:00:00,40.86,40.92,40.86,40.9,33450.0,36.3876,36.441,36.3876,36.4232,33450.0
2021-10-18 12:10:00,40.9,40.94,40.86,40.9,20147.0,36.4232,36.4588,36.3876,36.4232,20147.0
2021-10-18 12:20:00,40.89,40.92,40.84,40.9,24161.0,36.4143,36.441,36.3698,36.4232,24161.0
2021-10-18 12:30:00,40.89,40.89,40.79,40.81,13129.0,36.4143,36.4143,36.3252,36.343,13129.0
2021-10-18 12:40:00,40.8,40.81,40.71,40.71,15333.0,36.3341,36.343,36.254,36.254,15333.0
2021-10-18 12:50:00,40.71,40.76,40.7,40.73,34874.0,36.254,36.2985,36.2451,36.2718,34874.0
2021-10-18 13:00:00,40.72,40.79,40.72,40.77,21237.0,36.2629,36.3252,36.2629,36.3074,21237.0
2021-10-18 13:10:00,40.77,40.8,40.75,40.77,18225.0,36.3074,36.3341,36.2896,36.3074,18225.0
2021-10-18 13:20:00,40.77,40.81,40.74,40.74,19447.0,36.3074,36.343,36.2807,36.2807,19447.0
2021-10-18 13:30:00,40.75,40.75,40.7,40.71,38679.0,36.2896,36.2896,36.2451,36.254,38679.0
2021-10-18 13:40:00,40.72,40.73,40.62,40.63,21510.0,36.2629,36.2718,36.1738,36.1827,21510.0
2021-10-18 13:50:00,40.63,40.69,40.56,40.66,48355.0,36.1827,36.2362,36.1204,36.2095,48355.0
2021-10-18 14:00:00,40.66,40.7,40.63,40.66,14694.0,36.2095,36.2451,36.1827,36.2095,14694.0
2021-10-18 14:10:00,40.66,40.7,40.63,40.64,15397.0,36.2095,36.2451,36.1827,36.1917,15397.0
2021-10-18 14:20:00,40.63,40.72,40.63,40.71,20503.0,36.1827,36.2629,36.1827,36.254,20503.0
2021-10-18 14:30:00,40.7,40.78,40.7,40.72,19836.0,36.2451,36.3163,36.2451,36.2629,19836.0
2021-10-18 14:40:00,40.73,40.76,40.72,40.75,13097.0,36.2718,36.2985,36.2629,36.2896,13097.0
2021-10-18 14:50:00,40.75,40.82,40.7,40.8,29267.0,36.2896,36.3519,36.2451,36.3341,29267.0
2021-10-18 15:00:00,40.8,40.83,40.77,40.77,22978.0,36.3341,36.3609,36.3074,36.3074,22978.0
2021-10-18 15:10:00,40.77,40.86,40.77,40.86,40522.0,36.3074,36.3876,36.3074,36.3876,40522.0
2021-10-18 15:20:00,40.86,40.92,40.8,40.81,43923.0,36.3876,36.441,36.3341,36.343,43923.0
2021-10-18 15:30:00,40.8,40.82,40.75,40.79,61620.0,36.3341,36.3519,36.2896,36.3252,61620.0
2021-10-18 15:40:00,40.79,40.85,40.78,40.8,88739.0,36.3252,36.3787,36.3163,36.3341,88739.0
2021-10-18 15:50:00,40.8,40.81,40.75,40.79,255427.0,36.3341,36.343,36.2896,36.3252,255427.0
2021-10-19 09:30:00,41.0,41.06,40.68,40.68,53749.0,36.5122,36.5657,36.2273,36.2273,53749.0
2021-10-19 09:40:00,40.71,40.75,40.43,40.45,31786.0,36.254,36.2896,36.0046,36.0224,31786.0
2021-10-19 09:50:00,40.49,40.69,40.48,40.6,44033.0,36.0581,36.2362,36.0492,36.156,44033.0
2021-10-19 10:00:00,40.58,40.68,40.5,40.67,14944.0,36.1382,36.2273,36.067,36.2184,14944.0
2021-10-19 10:10:00,40.69,40.73,40.61,40.72,14929.0,36.2362,36.2718,36.1649,36.2629,14929.0
2021-10-19 10:20:00,40.71,40.71,40.56,40.6,23637.0,36.254,36.254,36.1204,36.156,23637.0
2021-10-19 10:30:00,40.58,40.62,40.5,40.57,12232.0,36.1382,36.1738,36.067,36.1293,12232.0
2021-10-19 10:40:00,40.55,40.61,40.5,40.5,13176.0,36.1115,36.1649,36.067,36.067,13176.0
2021-10-19 10:50:00,40.5,40.55,40.45,40.52,20974.0,36.067,36.1115,36.0224,36.0848,20974.0
2021-10-19 11:00:00,40.52,40.64,40.52,40.56,32561.0,36.0848,36.1917,36.0848,36.1204,32561.0
2021-10-19 11:10:00,40.56,40.67,40.55,40.63,21885.0,36.1204,36.2184,36.1115,36.1827,21885.0
2021-10-19 11:20:00,40.63,40.72,40.61,40.67,20092.0,36.1827,36.2629,36.1649,36.2184,20092.0
2021-10-19 11:30:00,40.7,40.71,40.6,40.61,73708.0,36.2451,36.254,36.156,36.1649,73708.0
2021-10-19 11:40:00,40.62,40.77,40.61,40.69,47056.0,36.1738,36.3074,36.1649,36.2362,47056.0
2021-10-19 11:50:00,40.7,40.72,40.66,40.71,20770.0,36.2451,36.2629,36.2095,36.254,20770.0
2021-10-19 12:00:00,40.72,40.73,40.71,40.71,13442.0,36.2629,36.2718,36.254,36.254,13442.0
2021-10-19 12:10:00,40.71,40.86,40.71,40.84,16465.0,36.254,36.3876,36.254,36.3698,16465.0
2021-10-19 12:20:00,40.84,40.88,40.83,40.87,14260.0,36.3698,36.4054,36.3609,36.3965,14260.0
2021-10-19 12:30:00,40.86,41.01,40.81,40.98,57403.0,36.3876,36.5212,36.343,36.4944,57403.0
2021-10-19 12:40:00,40.97,40.98,40.89,40.94,29443.0,36.4855,36.4944,36.4143,36.4588,29443.0
2021-10-19 12:50:00,40.94,40.99,40.89,40.9,20393.0,36.4588,36.5033,36.4143,36.4232,20393.0
2021-10-19 13:00:00,40.9,40.92,40.83,40.85,24124.0,36.4232,36.441,36.3609,36.3787,24124.0
2021-10-19 13:10:00,40.86,40.88,40.8,40.8,13580.0,36.3876,36.4054,36.3341,36.3341,13580.0
2021-10-19 13:20:00,40.8,40.9,40.79,40.88,40285.0,36.3341,36.4232,36.3252,36.4054,40285.0
2021-10-19 13:30:00,40.89,41.02,40.86,40.95,119314.0,36.4143,36.5301,36.3876,36.4677,119314.0
2021-10-19 13:40:00,40.95,40.95,40.79,40.79,16456.0,36.4677,36.4677,36.3252,36.3252,16456.0
2021-10-19 13:50:00,40.79,40.8,40.72,40.73,38790.0,36.3252,36.3341,36.2629,36.2718,38790.0
2021-10-19 14:00:00,40.75,40.79,40.74,40.76,22340.0,36.2896,36.3252,36.2807,36.2985,22340.0
2021-10-19 14:10:00,40.75,40.84,40.74,40.79,28580.0,36.2896,36.3698,36.2807,36.3252,28580.0
2021-10-19 14:20:00,40.79,40.84,40.77,40.82,17992.0,36.3252,36.3698,36.3074,36.3519,17992.0
2021-10-19 14:30:00,40.82,40.82,40.7,40.72,31917.0,36.3519,36.3519,36.2451,36.2629,31917.0
2021-10-19 14:40:00,40.71,40.78,40.66,40.71,47714.0,36.254,36.3163,36.2095,36.254,47714.0
2021-10-19 14:50:00,40.7,40.72,40.68,40.69,26951.0,36.2451,36.2629,36.2273,36.2362,26951.0
2021-10-19 15:00:00,40.69,40.72,40.61,40.64,30833.0,36.2362,36.2629,36.1649,36.1917,30833.0
2021-10-19 15:10:00,40.64,40.73,40.63,40.73,36751.0,36.1917,36.2718,36.1827,36.2718,36751.0
2021-10-19 15:20:00,40.73,40.73,40.65,40.7,43224.0,36.2718,36.2718,36.2006,36.2451,43224.0
2021-10-19 15:30:00,40.7,40.72,40.62,40.65,48137.0,36.2451,36.2629,36.1738,36.2006,48137.0
2021-10-19 15:40:00,40.64,40.64,40.47,40.55,120429.0,36.1917,36.1917,36.0403,36.1115,120429.0
2021-10-19 15:50:00,40.54,40.63,40.5,40.63,185023.0,36.1026,36.1827,36.067,36.1827,185023.0
2021-10-20 09:30:00,41.04,41.41,40.75,41.04,141480.0,36.5479,36.8774,36.2896,36.5479,141480.0
2021-10-20 09:40:00,41.12,41.45,41.12,41.41,31186.0,36.6191,36.913,36.6191,36.8774,31186.0
2021-10-20 09:50:00,41.39,41.53,41.38,41.39,17363.0,36.8596,36.9842,36.8507,36.8596,17363.0
2021-10-20 10:00:00,41.41,41.6,41.4,41.58,23706.0,36.8774,37.0466,36.8685,37.0288,23706.0
2021-10-20 10:10:00,41.6,41.79,41.6,41.75,27744.0,37.0466,37.2158,37.0466,37.1802,27744.0
2021-10-20 10:20:00,41.73,41.81,41.72,41.77,25112.0,37.1623,37.2336,37.1534,37.198,25112.0
2021-10-20 10:30:00,41.77,41.81,41.71,41.77,55586.0,37.198,37.2336,37.1445,37.198,55586.0
2021-10-20 10:40:00,41.77,41.81,41.62,41.65,68869.0,37.198,37.2336,37.0644,37.0911,68869.0
2021-10-20 10:50:00,41.65,41.74,41.64,41.67,26743.0,37.0911,37.1712,37.0822,37.1089,26743.0
2021-10-20 11:00:00,41.65,41.74,41.61,41.68,27752.0,37.0911,37.1712,37.0555,37.1178,27752.0
2021-10-20 11:10:00,41.68,41.68,41.53,41.62,23666.0,37.1178,37.1178,36.9842,37.0644,23666.0
2021-10-20 11:20:00,41.61,41.64,41.56,41.58,15697.0,37.0555,37.0822,37.0109,37.0288,15697.0
2021-10-20 11:30:00,41.57,41.58,41.47,41.54,24970.0,37.0199,37.0288,36.9308,36.9931,24970.0
2021-10-20 11:40:00,41.53,41.59,41.48,41.56,40365.0,36.9842,37.0377,36.9397,37.0109,40365.0
2021-10-20 11:50:00,41.57,41.72,41.56,41.71,22820.0,37.0199,37.1534,37.0109,37.1445,22820.0
2021-10-20 12:00:00,41.71,41.73,41.62,41.62,38413.0,37.1445,37.1623,37.0644,37.0644,38413.0
2021-10-20 12:10:00,41.63,41.67,41.62,41.63,16354.0,37.0733,37.1089,37.0644,37.0733,16354.0
2021-10-20 12:20:00,41.64,41.71,41.63,41.66,17934.0,37.0822,37.1445,37.0733,37.1,17934.0
2021-10-20 12:30:00,41.66,41.78,41.64,41.75,17189.0,37.1,37.2069,37.0822,37.1802,17189.0
2021-10-20 12:40:00,41.75,41.76,41.7,41.7,19059.0,37.1802,37.1891,37.1356,37.1356,19059.0
2021-10-20 12:50:00,41.7,41.75,41.68,41.73,13429.0,37.1356,37.1802,37.1178,37.1623,13429.0
2021-10-20 13:00:00,41.73,41.74,41.66,41.68,20394.0,37.1623,37.1712,37.1,37.1178,20394.0
2021-10-20 13:10:00,41.68,41.71,41.64,41.67,16433.0,37.1178,37.1445,37.0822,37.1089,16433.0
2021-10-20 13:20:00,41.67,41.72,41.63,41.71,17680.0,37.1089,37.1534,37.0733,37.1445,17680.0
2021-10-20 13:30:00,41.71,41.73,41.66,41.73,14821.0,37.1445,37.1623,37.1,37.1623,14821.0
2021-10-20 13:40:00,41.74,41.74,41.64,41.7,33834.0,37.1712,37.1712,37.0822,37.1356,33834.0
2021-10-20 13:50:00,41.7,41.71,41.6,41.6,25219.0,37.1356,37.1445,37.0466,37.0466,25219.0
2021-10-20 14:00:00,41.59,41.6,41.55,41.59,22261.0,37.0377,37.0466,37.002,37.0377,22261.0
2021-10-20 14:10:00,41.59,41.61,41.54,41.55,29958.0,37.0377,37.0555,36.9931,37.002,29958.0
2021-10-20 14:20:00,41.55,41.56,41.41,41.41,27725.0,37.002,37.0109,36.8774,36.8774,27725.0
2021-10-20 14:30:00,41.42,41.51,41.42,41.44,25102.0,36.8863,36.9664,36.8863,36.9041,25102.0
2021-10-20 14:40:00,41.43,41.43,41.34,41.38,24384.0,36.8952,36.8952,36.815,36.8507,24384.0
2021-10-20 14:50:00,41.37,41.39,41.31,41.31,23883.0,36.8417,36.8596,36.7883,36.7883,23883.0
2021-10-20 15:00:00,41.32,41.45,41.31,41.45,24979.0,36.7972,36.913,36.7883,36.913,24979.0
2021-10-20 15:10:00,41.45,41.45,41.34,41.37,22120.0,36.913,36.913,36.815,36.8417,22120.0
2021-10-20 15:20:00,41.36,41.37,41.25,41.25,32279.0,36.8328,36.8417,36.7349,36.7349,32279.0
2021-10-20 15:30:00,41.25,41.26,41.16,41.18,56501.0,36.7349,36.7438,36.6547,36.6725,56501.0
2021-10-20 15:40:00,41.18,41.36,41.17,41.36,63848.0,36.6725,36.8328,36.6636,36.8328,63848.0
2021-10-20 15:50:00,41.36,41.43,41.33,41.42,164217.0,36.8328,36.8952,36.8061,36.8863,164217.0
2021-10-21 09:30:00,41.22,41.53,41.11,41.13,39090.0,36.7082,36.9842,36.6102,36.628,39090.0
2021-10-21 09:40:00,41.14,41.19,41.04,41.04,7091.0,36.6369,36.6814,36.5479,36.5479,7091.0
2021-10-21 09:50:00,41.05,41.23,41.05,41.14,27009.0,36.5568,36.7171,36.5568,36.6369,27009.0
2021-10-21 10:00:00,41.17,41.22,41.12,41.17,22354.0,36.6636,36.7082,36.6191,36.6636,22354.0
2021-10-21 10:10:00,41.17,41.31,41.16,41.31,14520.0,36.6636,36.7883,36.6547,36.7883,14520.0
2021-10-21 10:20:00,41.31,41.4,41.27,41.28,23674.0,36.7883,36.8685,36.7527,36.7616,23674.0
2021-10-21 10:30:00,41.27,41.4,41.27,41.33,20542.0,36.7527,36.8685,36.7527,36.8061,20542.0
2021-10-21 10:40:00,41.34,41.34,41.19,41.32,16398.0,36.815,36.815,36.6814,36.7972,16398.0
2021-10-21 10:50:00,41.33,41.33,41.22,41.22,15477.0,36.8061,36.8061,36.7082,36.7082,15477.0
2021-10-21 11:00:00,41.22,41.26,41.2,41.25,25224.0,36.7082,36.7438,36.6904,36.7349,25224.0
2021-10-21 11:10:00,41.25,41.27,41.2,41.24,14604.0,36.7349,36.7527,36.6904,36.726,14604.0
2021-10-21 11:20:00,41.24,41.25,41.17,41.18,12716.0,36.726,36.7349,36.6636,36.6725,12716.0
2021-10-21 11:30:00,41.18,41.26,41.18,41.22,31352.0,36.6725,36.7438,36.6725,36.7082,31352.0
2021-10-21 11:40:00,41.21,41.21,41.14,41.18,19455.0,36.6993,36.6993,36.6369,36.6725,19455.0
2021-10-21 11:50:00,41.19,41.19,41.12,41.15,10992.0,36.6814,36.6814,36.6191,36.6458,10992.0
2021-10-21 12:00:00,41.15,41.15,41.09,41.12,13248.0,36.6458,36.6458,36.5924,36.6191,13248.0
2021-10-21 12:10:00,41.12,41.15,41.09,41.09,13361.0,36.6191,36.6458,36.5924,36.5924,13361.0
2021-10-21 12:20:00,41.09,41.1,41.06,41.09,16806.0,36.5924,36.6013,36.5657,36.5924,16806.0
2021-10-21 12:30:00,41.1,41.13,41.06,41.07,15090.0,36.6013,36.628,36.5657,36.5746,15090.0
2021-10-21 12:40:00,41.07,41.07,41.01,41.03,17542.0,36.5746,36.5746,36.5212,36.539,17542.0
2021-10-21 12:50:00,41.03,41.04,41.01,41.02,11906.0,36.539,36.5479,36.5212,36.5301,11906.0
2021-10-21 13:00:00,41.02,41.07,41.02,41.04,9723.0,36.5301,36.5746,36.5301,36.5479,9723.0
2021-10-21 13:10:00,41.04,41.04,41.0,41.01,11360.0,36.5479,36.5479,36.5122,36.5212,11360.0
2021-10-21 13:20:00,41.01,41.09,40.98,41.07,22722.0,36.5212,36.5924,36.4944,36.5746,22722.0
2021-10-21 13:30:00,41.06,41.12,41.06,41.12,6606.0,36.5657,36.6191,36.5657,36.6191,6606.0
2021-10-21 13:40:00,41.12,41.12,41.04,41.04,25654.0,36.6191,36.6191,36.5479,36.5479,25654.0
2021-10-21 13:50:00,41.05,41.05,40.9,40.97,22793.0,36.5568,36.5568,36.4232,36.4855,22793.0
2021-10-21 14:00:00,40.96,41.13,40.96,41.13,23827.0,36.4766,36.628,36.4766,36.628,23827.0
2021-10-21 14:10:00,41.12,41.14,41.04,41.05,20079.0,36.6191,36.6369,36.5479,36.5568,20079.0
2021-10-21 14:20:00,41.05,41.05,41.0,41.02,29902.0,36.5568,36.5568,36.5122,36.5301,29902.0
2021-10-21 14:30:00,41.02,41.02,40.95,40.96,23170.0,36.5301,36.5301,36.4677,36.4766,23170.0
2021-10-21 14:40:00,40.96,41.0,40.95,41.0,22551.0,36.4766,36.5122,36.4677,36.5122,22551.0
2021-10-21 14:50:00,41.0,41.03,40.97,41.01,25127.0,36.5122,36.539,36.4855,36.5212,25127.0
2021-10-21 15:00:00,41.01,41.05,40.99,41.02,28725.0,36.5212,36.5568,36.5033,36.5301,28725.0
2021-10-21 15:10:00,41.02,41.09,41.0,41.06,45035.0,36.5301,36.5924,36.5122,36.5657,45035.0
2021-10-21 15:20:00,41.05,41.12,41.05,41.09,34431.0,36.5568,36.6191,36.5568,36.5924,34431.0
2021-10-21 15:30:00,41.09,41.09,40.96,41.01,73331.0,36.5924,36.5924,36.4766,36.5212,73331.0
2021-10-21 15:40:00,41.01,41.06,40.92,40.93,66474.0,36.5212,36.5657,36.441,36.4499,66474.0
2021-10-21 15:50:00,40.93,41.01,40.88,41.0,251941.0,36.4499,36.5212,36.4054,36.5122,251941.0
2021-10-22 09:30:00,41.12,41.33,41.08,41.22,34794.0,36.6191,36.8061,36.5835,36.7082,34794.0
2021-10-22 09:40:00,41.21,41.51,41.18,41.47,14916.0,36.6993,36.9664,36.6725,36.9308,14916.0
2021-10-22 09:50:00,41.43,41.46,41.37,41.41,11144.0,36.8952,36.9219,36.8417,36.8774,11144.0
2021-10-22 10:00:00,41.41,41.43,41.35,41.38,17312.0,36.8774,36.8952,36.8239,36.8507,17312.0
2021-10-22 10:10:00,41.38,41.38,41.26,41.32,18187.0,36.8507,36.8507,36.7438,36.7972,18187.0
2021-10-22 10:20:00,41.32,41.35,41.27,41.35,19538.0,36.7972,36.8239,36.7527,36.8239,19538.0
2021-10-22 10:30:00,41.36,41.46,41.35,41.42,10564.0,36.8328,36.9219,36.8239,36.8863,10564.0
2021-10-22 10:40:00,41.42,41.48,41.38,41.4,12424.0,36.8863,36.9397,36.8507,36.8685,12424.0
2021-10-22 10:50:00,41.39,41.42,41.29,41.29,10660.0,36.8596,36.8863,36.7705,36.7705,10660.0
2021-10-22 11:00:00,41.26,41.36,41.26,41.31,12173.0,36.7438,36.8328,36.7438,36.7883,12173.0
2021-10-22 11:10:00,41.31,41.32,41.21,41.27,16587.0,36.7883,36.7972,36.6993,36.7527,16587.0
2021-10-22 11:20:00,41.26,41.26,41.11,41.18,15375.0,36.7438,36.7438,36.6102,36.6725,15375.0
2021-10-22 11:30:00,41.16,41.16,40.92,41.01,19336.0,36.6547,36.6547,36.441,36.5212,19336.0
2021-10-22 11:40:00,40.98,40.98,40.88,40.89,20055.0,36.4944,36.4944,36.4054,36.4143,20055.0
2021-10-22 11:50:00,40.89,40.96,40.88,40.94,18579.0,36.4143,36.4766,36.4054,36.4588,18579.0
2021-10-22 12:00:00,40.94,40.95,40.84,40.88,28327.0,36.4588,36.4677,36.3698,36.4054,28327.0
2021-10-22 12:10:00,40.88,40.88,40.77,40.79,16081.0,36.4054,36.4054,36.3074,36.3252,16081.0
2021-10-22 12:20:00,40.8,40.82,40.74,40.79,18516.0,36.3341,36.3519,36.2807,36.3252,18516.0
2021-10-22 12:30:00,40.78,40.87,40.77,40.83,12294.0,36.3163,36.3965,36.3074,36.3609,12294.0
2021-10-22 12:40:00,40.81,40.85,40.77,40.78,12468.0,36.343,36.3787,36.3074,36.3163,12468.0
2021-10-22 12:50:00,40.78,40.81,40.76,40.78,12975.0,36.3163,36.343,36.2985,36.3163,12975.0
2021-10-22 13:00:00,40.78,40.89,40.75,40.85,41157.0,36.3163,36.4143,36.2896,36.3787,41157.0
2021-10-22 13:10:00,40.86,40.86,40.78,40.81,15732.0,36.3876,36.3876,36.3163,36.343,15732.0
2021-10-22 13:20:00,40.81,40.84,40.79,40.81,17717.0,36.343,36.3698,36.3252,36.343,17717.0
2021-10-22 13:30:00,40.81,40.92,40.77,40.79,36584.0,36.343,36.441,36.3074,36.3252,36584.0
2021-10-22 13:40:00,40.79,40.79,40.76,40.78,13815.0,36.3252,36.3252,36.2985,36.3163,13815.0
2021-10-22 13:50:00,40.79,40.79,40.73,40.73,12481.0,36.3252,36.3252,36.2718,36.2718,12481.0
2021-10-22 14:00:00,40.72,40.78,40.72,40.77,14429.0,36.2629,36.3163,36.2629,36.3074,14429.0
2021-10-22 14:10:00,40.78,40.79,40.75,40.77,26085.0,36.3163,36.3252,36.2896,36.3074,26085.0
2021-10-22 14:20:00,40.77,40.94,40.76,40.94,16835.0,36.3074,36.4588,36.2985,36.4588,16835.0
2021-10-22 14:30:00,40.92,41.06,40.92,41.01,13131.0,36.441,36.5657,36.441,36.5212,13131.0
2021-10-22 14:40:00,41.02,41.09,41.02,41.08,12790.0,36.5301,36.5924,36.5301,36.5835,12790.0
2021-10-22 14:50:00,41.09,41.11,41.02,41.07,11129.0,36.5924,36.6102,36.5301,36.5746,11129.0
2021-10-22 15:00:00,41.07,41.16,41.04,41.15,19289.0,36.5746,36.6547,36.5479,36.6458,19289.0
2021-10-22 15:10:00,41.16,41.23,41.13,41.14,22773.0,36.6547,36.7171,36.628,36.6369,22773.0
2021-10-22 15:20:00,41.16,41.26,41.13,41.23,14405.0,36.6547,36.7438,36.628,36.7171,14405.0
2021-10-22 15:30:00,41.25,41.34,41.24,41.27,19270.0,36.7349,36.815,36.726,36.7527,19270.0
2021-10-22 15:40:00,41.27,41.3,41.25,41.27,33444.0,36.7527,36.7794,36.7349,36.7527,33444.0
2021-10-22 15:50:00,41.28,41.35,41.2,41.22,88109.0,36.7616,36.8239,36.6904,36.7082,88109.0
2021-10-25 09:30:00,41.53,41.68,41.26,41.47,81866.0,36.9842,37.1178,36.7438,36.9308,81866.0
2021-10-25 09:40:00,41.48,41.67,41.48,41.58,15746.0,36.9397,37.1089,36.9397,37.0288,15746.0
2021-10-25 09:50:00,41.57,41.7,41.54,41.67,20694.0,37.0199,37.1356,36.9931,37.1089,20694.0
2021-10-25 10:00:00,41.68,41.79,41.63,41.66,29768.0,37.1178,37.2158,37.0733,37.1,29768.0
2021-10-25 10:10:00,41.65,41.68,41.59,41.67,27787.0,37.0911,37.1178,37.0377,37.1089,27787.0
2021-10-25 10:20:00,41.66,41.75,41.62,41.73,8433.0,37.1,37.1802,37.0644,37.1623,8433.0
2021-10-25 10:30:00,41.74,41.77,41.69,41.74,10788.0,37.1712,37.198,37.1267,37.1712,10788.0
2021-10-25 10:40:00,41.71,41.73,41.64,41.65,6413.0,37.1445,37.1623,37.0822,37.0911,6413.0
2021-10-25 10:50:00,41.66,41.81,41.65,41.78,18944.0,37.1,37.2336,37.0911,37.2069,18944.0
2021-10-25 11:00:00,41.78,41.81,41.73,41.77,18025.0,37.2069,37.2336,37.1623,37.198,18025.0
2021-10-25 11:10:00,41.78,41.87,41.78,41.84,9048.0,37.2069,37.287,37.2069,37.2603,9048.0
2021-10-25 11:20:00,41.84,41.87,41.83,41.84,9324.0,37.2603,37.287,37.2514,37.2603,9324.0
2021-10-25 11:30:00,41.83,41.88,41.83,41.84,8983.0,37.2514,37.2959,37.2514,37.2603,8983.0
2021-10-25 11:40:00,41.83,41.86,41.75,41.75,40304.0,37.2514,37.2781,37.1802,37.1802,40304.0
2021-10-25 11:50:00,41.75,41.77,41.72,41.73,10808.0,37.1802,37.198,37.1534,37.1623,10808.0
2021-10-25 12:00:00,41.72,41.83,41.72,41.83,17317.0,37.1534,37.2514,37.1534,37.2514,17317.0
2021-10-25 12:10:00,41.82,41.86,41.79,41.83,7939.0,37.2425,37.2781,37.2158,37.2514,7939.0
2021-10-25 12:20:00,41.84,41.85,41.83,41.84,4810.0,37.2603,37.2692,37.2514,37.2603,4810.0
2021-10-25 12:30:00,41.83,41.88,41.82,41.82,9810.0,37.2514,37.2959,37.2425,37.2425,9810.0
2021-10-25 12:40:00,41.83,41.85,41.81,41.83,6635.0,37.2514,37.2692,37.2336,37.2514,6635.0
2021-10-25 12:50:00,41.84,41.84,41.8,41.81,6617.0,37.2603,37.2603,37.2247,37.2336,6617.0
2021-10-25 13:00:00,41.81,41.9,41.81,41.9,9812.0,37.2336,37.3137,37.2336,37.3137,9812.0
2021-10-25 13:10:00,41.9,41.95,41.9,41.91,13393.0,37.3137,37.3583,37.3137,37.3226,13393.0
2021-10-25 13:20:00,41.91,41.97,41.89,41.96,13195.0,37.3226,37.3761,37.3048,37.3672,13195.0
2021-10-25 13:30:00,41.97,41.97,41.89,41.94,25700.0,37.3761,37.3761,37.3048,37.3494,25700.0
2021-10-25 13:40:00,41.93,41.93,41.89,41.9,7209.0,37.3405,37.3405,37.3048,37.3137,7209.0
2021-10-25 13:50:00,41.91,41.93,41.9,41.91,9290.0,37.3226,37.3405,37.3137,37.3226,9290.0
2021-10-25 14:00:00,41.91,41.92,41.77,41.77,9378.0,37.3226,37.3315,37.198,37.198,9378.0
2021-10-25 14:10:00,41.78,41.8,41.76,41.77,7645.0,37.2069,37.2247,37.1891,37.198,7645.0
2021-10-25 14:20:00,41.77,41.78,41.68,41.7,10266.0,37.198,37.2069,37.1178,37.1356,10266.0
2021-10-25 14:30:00,41.69,41.7,41.58,41.58,24836.0,37.1267,37.1356,37.0288,37.0288,24836.0
2021-10-25 14:40:00,41.57,41.63,41.56,41.62,16399.0,37.0199,37.0733,37.0109,37.0644,16399.0
2021-10-25 14:50:00,41.63,41.64,41.56,41.56,8090.0,37.0733,37.0822,37.0109,37.0109,8090.0
2021-10-25 15:00:00,41.57,41.6,41.53,41.53,23327.0,37.0199,37.0466,36.9842,36.9842,23327.0
2021-10-25 15:10:00,41.53,41.57,41.51,41.54,9545.0,36.9842,37.0199,36.9664,36.9931,9545.0
2021-10-25 15:20:00,41.55,41.59,41.52,41.57,18953.0,37.002,37.0377,36.9753,37.0199,18953.0
2021-10-25 15:30:00,41.58,41.6,41.54,41.57,27722.0,37.0288,37.0466,36.9931,37.0199,27722.0
2021-10-25 15:40:00,41.56,41.6,41.54,41.6,31691.0,37.0109,37.0466,36.9931,37.0466,31691.0
2021-10-25 15:50:00,41.59,41.6,41.48,41.52,216270.0,37.0377,37.0466,36.9397,36.9753,216270.0
2021-10-26 09:30:00,41.53,41.53,41.22,41.22,23460.0,36.9842,36.9842,36.7082,36.7082,23460.0
2021-10-26 09:40:00,41.36,41.39,41.26,41.3,8846.0,36.8328,36.8596,36.7438,36.7794,8846.0
2021-10-26 09:50:00,41.29,41.35,41.29,41.31,5650.0,36.7705,36.8239,36.7705,36.7883,5650.0
2021-10-26 10:00:00,41.31,41.34,41.22,41.24,13597.0,36.7883,36.815,36.7082,36.726,13597.0
2021-10-26 10:10:00,41.24,41.29,41.17,41.2,29285.0,36.726,36.7705,36.6636,36.6904,29285.0
2021-10-26 10:20:00,41.2,41.23,41.03,41.13,33136.0,36.6904,36.7171,36.539,36.628,33136.0
2021-10-26 10:30:00,41.11,41.22,41.11,41.16,17804.0,36.6102,36.7082,36.6102,36.6547,17804.0
2021-10-26 10:40:00,41.16,41.19,41.08,41.15,12553.0,36.6547,36.6814,36.5835,36.6458,12553.0
2021-10-26 10:50:00,41.15,41.24,41.14,41.24,10739.0,36.6458,36.726,36.6369,36.726,10739.0
2021-10-26 11:00:00,41.26,41.28,41.22,41.28,7775.0,36.7438,36.7616,36.7082,36.7616,7775.0
2021-10-26 11:10:00,41.27,41.3,41.24,41.26,8151.0,36.7527,36.7794,36.726,36.7438,8151.0
2021-10-26 11:20:00,41.26,41.34,41.25,41.34,8841.0,36.7438,36.815,36.7349,36.815,8841.0
2021-10-26 11:30:00,41.34,41.42,41.34,41.42,8483.0,36.815,36.8863,36.815,36.8863,8483.0
2021-10-26 11:40:00,41.43,41.49,41.43,41.44,9277.0,36.8952,36.9486,36.8952,36.9041,9277.0
2021-10-26 11:50:00,41.43,41.47,41.37,41.39,12746.0,36.8952,36.9308,36.8417,36.8596,12746.0
2021-10-26 12:00:00,41.39,41.44,41.38,41.39,9960.0,36.8596,36.9041,36.8507,36.8596,9960.0
2021-10-26 12:10:00,41.39,41.41,41.35,41.38,14498.0,36.8596,36.8774,36.8239,36.8507,14498.0
2021-10-26 12:20:00,41.36,41.42,41.33,41.42,11036.0,36.8328,36.8863,36.8061,36.8863,11036.0
2021-10-26 12:30:00,41.4,41.42,41.34,41.37,15946.0,36.8685,36.8863,36.815,36.8417,15946.0
2021-10-26 12:40:00,41.37,41.41,41.33,41.41,12539.0,36.8417,36.8774,36.8061,36.8774,12539.0
2021-10-26 12:50:00,41.43,41.49,41.4,41.48,12389.0,36.8952,36.9486,36.8685,36.9397,12389.0
2021-10-26 13:00:00,41.47,41.48,41.45,41.45,4955.0,36.9308,36.9397,36.913,36.913,4955.0
2021-10-26 13:10:00,41.45,41.46,41.41,41.43,8058.0,36.913,36.9219,36.8774,36.8952,8058.0
2021-10-26 13:20:00,41.42,41.42,41.35,41.4,8571.0,36.8863,36.8863,36.8239,36.8685,8571.0
2021-10-26 13:30:00,41.41,41.41,41.34,41.39,7392.0,36.8774,36.8774,36.815,36.8596,7392.0
2021-10-26 13:40:00,41.37,41.39,41.31,41.35,7706.0,36.8417,36.8596,36.7883,36.8239,7706.0
2021-10-26 13:50:00,41.34,41.35,41.24,41.27,25198.0,36.815,36.8239,36.726,36.7527,25198.0
2021-10-26 14:00:00,41.27,41.27,41.18,41.2,15490.0,36.7527,36.7527,36.6725,36.6904,15490.0
2021-10-26 14:10:00,41.19,41.24,41.18,41.22,15634.0,36.6814,36.726,36.6725,36.7082,15634.0
2021-10-26 14:20:00,41.22,41.25,41.2,41.22,11171.0,36.7082,36.7349,36.6904,36.7082,11171.0
2021-10-26 14:30:00,41.23,41.24,41.16,41.16,11944.0,36.7171,36.726,36.6547,36.6547,11944.0
2021-10-26 14:40:00,41.16,41.21,41.16,41.19,8423.0,36.6547,36.6993,36.6547,36.6814,8423.0
2021-10-26 14:50:00,41.19,41.21,41.13,41.14,20759.0,36.6814,36.6993,36.628,36.6369,20759.0
2021-10-26 15:00:00,41.14,41.19,41.14,41.18,14829.0,36.6369,36.6814,36.6369,36.6725,14829.0
2021-10-26 15:10:00,41.19,41.19,41.11,41.14,18141.0,36.6814,36.6814,36.6102,36.6369,18141.0
2021-10-26 15:20:00,41.14,41.18,41.01,41.01,32961.0,36.6369,36.6725,36.5212,36.5212,32961.0
2021-10-26 15:30:00,41.0,41.1,40.99,41.04,41426.0,36.5122,36.6013,36.5033,36.5479,41426.0
2021-10-26 15:40:00,41.05,41.08,41.04,41.05,52128.0,36.5568,36.5835,36.5479,36.5568,52128.0
2021-10-26 15:50:00,41.05,41.09,40.93,40.97,219536.0,36.5568,36.5924,36.4499,36.4855,219536.0
2021-10-27 09:30:00,41.25,41.46,41.2,41.21,35561.0,36.7349,36.9219,36.6904,36.6993,35561.0
2021-10-27 09:40:00,41.18,41.45,41.15,41.41,11168.0,36.6725,36.913,36.6458,36.8774,11168.0
2021-10-27 09:50:00,41.42,41.52,41.36,41.44,16866.0,36.8863,36.9753,36.8328,36.9041,16866.0
2021-10-27 10:00:00,41.49,41.55,41.45,41.46,20961.0,36.9486,37.002,36.913,36.9219,20961.0
2021-10-27 10:10:00,41.46,41.54,41.29,41.32,21260.0,36.9219,36.9931,36.7705,36.7972,21260.0
2021-10-27 10:20:00,41.32,41.35,41.19,41.21,15918.0,36.7972,36.8239,36.6814,36.6993,15918.0
2021-10-27 10:30:00,41.23,41.26,41.15,41.16,20380.0,36.7171,36.7438,36.6458,36.6547,20380.0
2021-10-27 10:40:00,41.16,41.23,41.13,41.13,19775.0,36.6547,36.7171,36.628,36.628,19775.0
2021-10-27 10:50:00,41.14,41.14,41.01,41.04,21733.0,36.6369,36.6369,36.5212,36.5479,21733.0
2021-10-27 11:00:00,41.05,41.08,40.99,41.01,13535.0,36.5568,36.5835,36.5033,36.5212,13535.0
2021-10-27 11:10:00,41.01,41.07,40.98,41.0,24391.0,36.5212,36.5746,36.4944,36.5122,24391.0
2021-10-27 11:20:00,41.0,41.0,40.9,40.91,16625.0,36.5122,36.5122,36.4232,36.4321,16625.0
2021-10-27 11:30:00,40.9,40.9,40.82,40.84,22776.0,36.4232,36.4232,36.3519,36.3698,22776.0
2021-10-27 11:40:00,40.85,40.93,40.82,40.87,15967.0,36.3787,36.4499,36.3519,36.3965,15967.0
2021-10-27 11:50:00,40.88,40.91,40.81,40.81,13926.0,36.4054,36.4321,36.343,36.343,13926.0
2021-10-27 12:00:00,40.8,40.83,40.78,40.79,18853.0,36.3341,36.3609,36.3163,36.3252,18853.0
2021-10-27 12:10:00,40.8,40.85,40.79,40.82,17028.0,36.3341,36.3787,36.3252,36.3519,17028.0
2021-10-27 12:20:00,40.81,40.88,40.81,40.83,16089.0,36.343,36.4054,36.343,36.3609,16089.0
2021-10-27 12:30:00,40.82,40.82,40.67,40.67,20022.0,36.3519,36.3519,36.2184,36.2184,20022.0
2021-10-27 12:40:00,40.68,40.74,40.66,40.69,23969.0,36.2273,36.2807,36.2095,36.2362,23969.0
2021-10-27 12:50:00,40.7,40.76,40.69,40.76,17972.0,36.2451,36.2985,36.2362,36.2985,17972.0
2021-10-27 13:00:00,40.76,40.89,40.76,40.88,10878.0,36.2985,36.4143,36.2985,36.4054,10878.0
2021-10-27 13:10:00,40.87,40.94,40.86,40.94,17049.0,36.3965,36.4588,36.3876,36.4588,17049.0
2021-10-27 13:20:00,40.95,41.0,40.93,40.96,21216.0,36.4677,36.5122,36.4499,36.4766,21216.0
2021-10-27 13:30:00,40.95,40.99,40.9,40.95,15205.0,36.4677,36.5033,36.4232,36.4677,15205.0
2021-10-27 13:40:00,40.94,40.95,40.86,40.94,16578.0,36.4588,36.4677,36.3876,36.4588,16578.0
2021-10-27 13:50:00,40.94,41.02,40.94,40.97,15666.0,36.4588,36.5301,36.4588,36.4855,15666.0
2021-10-27 14:00:00,40.97,41.03,40.96,41.01,36356.0,36.4855,36.539,36.4766,36.5212,36356.0
2021-10-27 14:10:00,41.01,41.02,40.97,41.01,20329.0,36.5212,36.5301,36.4855,36.5212,20329.0
2021-10-27 14:20:00,41.01,41.03,40.96,41.02,23962.0,36.5212,36.539,36.4766,36.5301,23962.0
2021-10-27 14:30:00,41.02,41.02,40.93,40.99,20521.0,36.5301,36.5301,36.4499,36.5033,20521.0
2021-10-27 14:40:00,40.99,41.04,40.96,40.97,19817.0,36.5033,36.5479,36.4766,36.4855,19817.0
2021-10-27 14:50:00,40.98,40.99,40.89,40.92,30665.0,36.4944,36.5033,36.4143,36.441,30665.0
2021-10-27 15:00:00,40.92,40.97,40.92,40.93,25380.0,36.441,36.4855,36.441,36.4499,25380.0
2021-10-27 15:10:00,40.93,40.93,40.79,40.79,23757.0,36.4499,36.4499,36.3252,36.3252,23757.0
2021-10-27 15:20:00,40.79,40.81,40.71,40.76,41973.0,36.3252,36.343,36.254,36.2985,41973.0
2021-10-27 15:30:00,40.76,40.77,40.67,40.72,37620.0,36.2985,36.3074,36.2184,36.2629,37620.0
2021-10-27 15:40:00,40.73,40.77,40.68,40.68,82096.0,36.2718,36.3074,36.2273,36.2273,82096.0
2021-10-27 15:50:00,40.69,40.71,40.56,40.58,174918.0,36.2362,36.254,36.1204,36.1382,174918.0
2021-10-28 09:30:00,40.43,40.91,40.29,40.86,41036.0,36.0046,36.4321,35.88,36.3876,41036.0
2021-10-28 09:40:00,40.88,41.09,40.84,40.87,51472.0,36.4054,36.5924,36.3698,36.3965,51472.0
2021-10-28 09:50:00,40.84,40.96,40.75,40.96,25852.0,36.3698,36.4766,36.2896,36.4766,25852.0
2021-10-28 10:00:00,40.94,40.94,40.82,40.92,31548.0,36.4588,36.4588,36.3519,36.441,31548.0
2021-10-28 10:10:00,40.92,41.04,40.92,41.02,31244.0,36.441,36.5479,36.441,36.5301,31244.0
2021-10-28 10:20:00,41.02,41.12,40.99,41.11,17066.0,36.5301,36.6191,36.5033,36.6102,17066.0
2021-10-28 10:30:00,41.12,41.21,41.1,41.19,31305.0,36.6191,36.6993,36.6013,36.6814,31305.0
2021-10-28 10:40:00,41.19,41.29,41.17,41.24,40605.0,36.6814,36.7705,36.6636,36.726,40605.0
2021-10-28 10:50:00,41.24,41.28,41.18,41.28,31695.0,36.726,36.7616,36.6725,36.7616,31695.0
2021-10-28 11:00:00,41.29,41.3,41.18,41.26,23446.0,36.7705,36.7794,36.6725,36.7438,23446.0
2021-10-28 11:10:00,41.26,41.35,41.26,41.34,68274.0,36.7438,36.8239,36.7438,36.815,68274.0
2021-10-28 11:20:00,41.33,41.35,41.15,41.29,464364.0,36.8061,36.8239,36.6458,36.7705,464364.0
2021-10-28 11:30:00,41.29,41.35,41.26,41.35,38272.0,36.7705,36.8239,36.7438,36.8239,38272.0
2021-10-28 11:40:00,41.35,41.37,41.24,41.24,57177.0,36.8239,36.8417,36.726,36.726,57177.0
2021-10-28 11:50:00,41.24,41.26,41.16,41.21,17968.0,36.726,36.7438,36.6547,36.6993,17968.0
2021-10-28 12:00:00,41.22,41.33,41.22,41.33,23797.0,36.7082,36.8061,36.7082,36.8061,23797.0
2021-10-28 12:10:00,41.32,41.41,41.32,41.36,28486.0,36.7972,36.8774,36.7972,36.8328,28486.0
2021-10-28 12:20:00,41.36,41.39,41.3,41.3,22553.0,36.8328,36.8596,36.7794,36.7794,22553.0
2021-10-28 12:30:00,41.3,41.3,41.19,41.19,24540.0,36.7794,36.7794,36.6814,36.6814,24540.0
2021-10-28 12:40:00,41.2,41.21,41.14,41.15,16111.0,36.6904,36.6993,36.6369,36.6458,16111.0
2021-10-28 12:50:00,41.15,41.15,41.03,41.05,19110.0,36.6458,36.6458,36.539,36.5568,19110.0
2021-10-28 13:00:00,41.05,41.09,41.04,41.07,16898.0,36.5568,36.5924,36.5479,36.5746,16898.0
2021-10-28 13:10:00,41.06,41.08,41.01,41.04,19848.0,36.5657,36.5835,36.5212,36.5479,19848.0
2021-10-28 13:20:00,41.04,41.05,40.97,40.98,18000.0,36.5479,36.5568,36.4855,36.4944,18000.0
2021-10-28 13:30:00,40.98,41.01,40.95,40.97,21487.0,36.4944,36.5212,36.4677,36.4855,21487.0
2021-10-28 13:40:00,40.96,40.99,40.95,40.95,20190.0,36.4766,36.5033,36.4677,36.4677,20190.0
2021-10-28 13:50:00,40.96,41.01,40.95,40.96,26857.0,36.4766,36.5212,36.4677,36.4766,26857.0
2021-10-28 14:00:00,40.95,40.98,40.94,40.94,15942.0,36.4677,36.4944,36.4588,36.4588,15942.0
2021-10-28 14:10:00,40.94,40.95,40.86,40.89,19883.0,36.4588,36.4677,36.3876,36.4143,19883.0
2021-10-28 14:20:00,40.89,40.89,40.81,40.82,22488.0,36.4143,36.4143,36.343,36.3519,22488.0
2021-10-28 14:30:00,40.83,40.9,40.8,40.89,27057.0,36.3609,36.4232,36.3341,36.4143,27057.0
2021-10-28 14:40:00,40.89,40.89,40.79,40.88,34057.0,36.4143,36.4143,36.3252,36.4054,34057.0
2021-10-28 14:50:00,40.89,40.92,40.8,40.8,30932.0,36.4143,36.441,36.3341,36.3341,30932.0
2021-10-28 15:00:00,40.8,40.81,40.74,40.74,30469.0,36.3341,36.343,36.2807,36.2807,30469.0
2021-10-28 15:10:00,40.73,40.75,40.63,40.68,52479.0,36.2718,36.2896,36.1827,36.2273,52479.0
2021-10-28 15:20:00,40.68,40.68,40.62,40.65,37292.0,36.2273,36.2273,36.1738,36.2006,37292.0
2021-10-28 15:30:00,40.65,40.82,40.64,40.78,43774.0,36.2006,36.3519,36.1917,36.3163,43774.0
2021-10-28 15:40:00,40.77,40.84,40.76,40.8,70050.0,36.3074,36.3698,36.2985,36.3341,70050.0
2021-10-28 15:50:00,40.8,40.9,40.79,40.84,242097.0,36.3341,36.4232,36.3252,36.3698,242097.0
2021-10-29 09:30:00,40.51,40.59,40.42,40.44,28103.0,36.3698,36.4416,36.289,36.307,28103.0
2021-10-29 09:40:00,40.46,40.51,40.34,40.51,19057.0,36.3249,36.3698,36.2172,36.3698,19057.0
2021-10-29 09:50:00,40.51,40.53,40.38,40.45,23192.0,36.3698,36.3878,36.2531,36.3159,23192.0
2021-10-29 10:00:00,40.44,40.52,40.42,40.46,21288.0,36.307,36.3788,36.289,36.3249,21288.0
2021-10-29 10:10:00,40.46,40.46,40.34,40.36,10540.0,36.3249,36.3249,36.2172,36.2351,10540.0
2021-10-29 10:20:00,40.37,40.42,40.34,40.42,9577.0,36.2441,36.289,36.2172,36.289,9577.0
2021-10-29 10:30:00,40.43,40.49,40.39,40.49,9545.0,36.298,36.3518,36.2621,36.3518,9545.0
2021-10-29 10:40:00,40.49,40.5,40.43,40.45,13642.0,36.3518,36.3608,36.298,36.3159,13642.0
2021-10-29 10:50:00,40.46,40.51,40.43,40.44,11984.0,36.3249,36.3698,36.298,36.307,11984.0
2021-10-29 11:00:00,40.45,40.49,40.43,40.44,9705.0,36.3159,36.3518,36.298,36.307,9705.0
2021-10-29 11:10:00,40.44,40.46,40.37,40.38,15118.0,36.307,36.3249,36.2441,36.2531,15118.0
2021-10-29 11:20:00,40.38,40.38,40.28,40.3,15686.0,36.2531,36.2531,36.1633,36.1813,15686.0
2021-10-29 11:30:00,40.3,40.41,40.3,40.37,15951.0,36.1813,36.28,36.1813,36.2441,15951.0
2021-10-29 11:40:00,40.36,40.4,40.35,40.39,8767.0,36.2351,36.271,36.2262,36.2621,8767.0
2021-10-29 11:50:00,40.38,40.43,40.36,40.4,15652.0,36.2531,36.298,36.2351,36.271,15652.0
2021-10-29 12:00:00,40.39,40.44,40.36,40.44,10538.0,36.2621,36.307,36.2351,36.307,10538.0
2021-10-29 12:10:00,40.44,40.45,40.35,40.36,25955.0,36.307,36.3159,36.2262,36.2351,25955.0
2021-10-29 12:20:00,40.35,40.36,40.2,40.23,29661.0,36.2262,36.2351,36.0915,36.1184,29661.0
2021-10-29 12:30:00,40.23,40.27,40.2,40.2,14984.0,36.1184,36.1543,36.0915,36.0915,14984.0
2021-10-29 12:40:00,40.21,40.23,40.16,40.22,11117.0,36.1005,36.1184,36.0556,36.1094,11117.0
2021-10-29 12:50:00,40.23,40.25,40.22,40.24,9802.0,36.1184,36.1364,36.1094,36.1274,9802.0
2021-10-29 13:00:00,40.24,40.24,40.19,40.21,11003.0,36.1274,36.1274,36.0825,36.1005,11003.0
2021-10-29 13:10:00,40.22,40.25,40.21,40.24,10059.0,36.1094,36.1364,36.1005,36.1274,10059.0
2021-10-29 13:20:00,40.24,40.24,40.13,40.14,40674.0,36.1274,36.1274,36.0286,36.0376,40674.0
2021-10-29 13:30:00,40.14,40.18,39.97,39.99,41857.0,36.0376,36.0735,35.885,35.9029,41857.0
2021-10-29 13:40:00,40.0,40.06,39.97,40.05,15970.0,35.9119,35.9658,35.885,35.9568,15970.0
2021-10-29 13:50:00,40.05,40.09,40.04,40.08,10431.0,35.9568,35.9927,35.9478,35.9838,10431.0
2021-10-29 14:00:00,40.09,40.12,40.02,40.07,19136.0,35.9927,36.0197,35.9299,35.9748,19136.0
2021-10-29 14:10:00,40.06,40.09,40.03,40.06,29875.0,35.9658,35.9927,35.9389,35.9658,29875.0
2021-10-29 14:20:00,40.07,40.12,40.05,40.08,25547.0,35.9748,36.0197,35.9568,35.9838,25547.0
2021-10-29 14:30:00,40.07,40.07,39.86,39.87,57030.0,35.9748,35.9748,35.7862,35.7952,57030.0
2021-10-29 14:40:00,39.87,39.92,39.86,39.89,12891.0,35.7952,35.8401,35.7862,35.8132,12891.0
2021-10-29 14:50:00,39.89,39.9,39.78,39.8,15535.0,35.8132,35.8221,35.7144,35.7324,15535.0
2021-10-29 15:00:00,39.81,39.87,39.8,39.84,19887.0,35.7413,35.7952,35.7324,35.7683,19887.0
2021-10-29 15:10:00,39.84,39.85,39.66,39.7,33414.0,35.7683,35.7773,35.6067,35.6426,33414.0
2021-10-29 15:20:00,39.72,39.76,39.69,39.75,24087.0,35.6605,35.6965,35.6336,35.6875,24087.0
2021-10-29 15:30:00,39.76,39.86,39.75,39.86,53568.0,35.6965,35.7862,35.6875,35.7862,53568.0
2021-10-29 15:40:00,39.86,40.0,39.85,39.91,89087.0,35.7862,35.9119,35.7773,35.8311,89087.0
2021-10-29 15:50:00,39.91,39.98,39.87,39.89,243429.0,35.8311,35.894,35.7952,35.8132,243429.0
2021-11-01 09:30:00,39.9,40.14,39.78,40.14,32987.0,35.8221,36.0376,35.7144,36.0376,32987.0
2021-11-01 09:40:00,40.16,40.28,40.06,40.25,24342.0,36.0556,36.1633,35.9658,36.1364,24342.0
2021-11-01 09:50:00,40.26,40.44,40.24,40.42,34955.0,36.1454,36.307,36.1274,36.289,34955.0
2021-11-01 10:00:00,40.44,40.76,40.42,40.75,44518.0,36.307,36.5943,36.289,36.5853,44518.0
2021-11-01 10:10:00,40.76,40.82,40.63,40.76,32944.0,36.5943,36.6481,36.4775,36.5943,32944.0
2021-11-01 10:20:00,40.75,40.83,40.7,40.76,55697.0,36.5853,36.6571,36.5404,36.5943,55697.0
2021-11-01 10:30:00,40.76,40.88,40.73,40.73,67849.0,36.5943,36.702,36.5673,36.5673,67849.0
2021-11-01 10:40:00,40.71,40.75,40.64,40.68,52090.0,36.5494,36.5853,36.4865,36.5224,52090.0
2021-11-01 10:50:00,40.66,40.68,40.52,40.68,21822.0,36.5045,36.5224,36.3788,36.5224,21822.0
2021-11-01 11:00:00,40.69,40.79,40.68,40.72,28527.0,36.5314,36.6212,36.5224,36.5583,28527.0
2021-11-01 11:10:00,40.72,40.79,40.67,40.77,49441.0,36.5583,36.6212,36.5135,36.6032,49441.0
2021-11-01 11:20:00,40.78,40.78,40.71,40.75,42994.0,36.6122,36.6122,36.5494,36.5853,42994.0
2021-11-01 11:30:00,40.74,40.74,40.6,40.68,472134.0,36.5763,36.5763,36.4506,36.5224,472134.0
2021-11-01 11:40:00,40.7,40.8,40.61,40.68,112514.0,36.5404,36.6302,36.4596,36.5224,112514.0
2021-11-01 11:50:00,40.7,40.7,40.56,40.63,30300.0,36.5404,36.5404,36.4147,36.4775,30300.0
2021-11-01 12:00:00,40.63,40.74,40.61,40.61,32366.0,36.4775,36.5763,36.4596,36.4596,32366.0
2021-11-01 12:10:00,40.63,40.7,40.59,40.66,24363.0,36.4775,36.5404,36.4416,36.5045,24363.0
2021-11-01 12:20:00,40.66,40.67,40.63,40.65,26655.0,36.5045,36.5135,36.4775,36.4955,26655.0
2021-11-01 12:30:00,40.65,40.71,40.63,40.65,100188.0,36.4955,36.5494,36.4775,36.4955,100188.0
2021-11-01 12:40:00,40.65,40.79,40.57,40.79,582313.0,36.4955,36.6212,36.4237,36.6212,582313.0
2021-11-01 12:50:00,40.78,40.9,40.77,40.85,33365.0,36.6122,36.7199,36.6032,36.6751,33365.0
2021-11-01 13:00:00,40.86,40.89,40.79,40.8,38700.0,36.684,36.711,36.6212,36.6302,38700.0
2021-11-01 13:10:00,40.78,40.79,40.59,40.62,25929.0,36.6122,36.6212,36.4416,36.4686,25929.0
2021-11-01 13:20:00,40.63,40.69,40.57,40.61,24428.0,36.4775,36.5314,36.4237,36.4596,24428.0
2021-11-01 13:30:00,40.61,40.68,40.6,40.68,19772.0,36.4596,36.5224,36.4506,36.5224,19772.0
2021-11-01 13:40:00,40.69,40.73,40.62,40.63,23043.0,36.5314,36.5673,36.4686,36.4775,23043.0
2021-11-01 13:50:00,40.63,40.69,40.59,40.67,19192.0,36.4775,36.5314,36.4416,36.5135,19192.0
2021-11-01 14:00:00,40.69,40.69,40.57,40.58,22147.0,36.5314,36.5314,36.4237,36.4327,22147.0
2021-11-01 14:10:00,40.58,40.63,40.52,40.58,25007.0,36.4327,36.4775,36.3788,36.4327,25007.0
2021-11-01 14:20:00,40.58,40.6,40.49,40.51,26252.0,36.4327,36.4506,36.3518,36.3698,26252.0
2021-11-01 14:30:00,40.52,40.66,40.51,40.63,21223.0,36.3788,36.5045,36.3698,36.4775,21223.0
2021-11-01 14:40:00,40.64,40.7,40.61,40.7,30218.0,36.4865,36.5404,36.4596,36.5404,30218.0
2021-11-01 14:50:00,40.7,40.71,40.56,40.58,48569.0,36.5404,36.5494,36.4147,36.4327,48569.0
2021-11-01 15:00:00,40.58,40.64,40.49,40.54,29836.0,36.4327,36.4865,36.3518,36.3967,29836.0
2021-11-01 15:10:00,40.53,40.61,40.52,40.54,25208.0,36.3878,36.4596,36.3788,36.3967,25208.0
2021-11-01 15:20:00,40.54,40.54,40.46,40.5,37233.0,36.3967,36.3967,36.3249,36.3608,37233.0
2021-11-01 15:30:00,40.5,40.56,40.49,40.55,56766.0,36.3608,36.4147,36.3518,36.4057,56766.0
2021-11-01 15:40:00,40.56,40.56,40.42,40.44,146674.0,36.4147,36.4147,36.289,36.307,146674.0
2021-11-01 15:50:00,40.43,40.55,40.42,40.45,700640.0,36.298,36.4057,36.289,36.3159,700640.0
2021-11-02 09:30:00,40.53,40.71,39.96,40.02,46585.0,36.3878,36.5494,35.876,35.9299,46585.0
2021-11-02 09:40:00,39.95,39.96,39.52,39.54,33237.0,35.867,35.876,35.481,35.4989,33237.0
2021-11-02 09:50:00,39.53,39.65,39.35,39.35,42867.0,35.49,35.5977,35.3284,35.3284,42867.0
2021-11-02 10:00:00,39.38,39.52,39.35,39.52,112050.0,35.3553,35.481,35.3284,35.481,112050.0
2021-11-02 10:10:00,39.54,39.54,39.32,39.42,35956.0,35.4989,35.4989,35.3014,35.3912,35956.0
2021-11-02 10:20:00,39.44,39.46,39.23,39.29,48654.0,35.4092,35.4271,35.2206,35.2745,48654.0
2021-11-02 10:30:00,39.3,39.3,39.13,39.15,49248.0,35.2835,35.2835,35.1308,35.1488,49248.0
2021-11-02 10:40:00,39.15,39.15,38.98,39.09,64161.0,35.1488,35.1488,34.9962,35.0949,64161.0
2021-11-02 10:50:00,39.08,39.15,39.06,39.1,47151.0,35.086,35.1488,35.068,35.1039,47151.0
2021-11-02 11:00:00,39.1,39.16,39.09,39.13,29630.0,35.1039,35.1578,35.0949,35.1308,29630.0
2021-11-02 11:10:00,39.13,39.27,39.12,39.18,28366.0,35.1308,35.2565,35.1219,35.1757,28366.0
2021-11-02 11:20:00,39.19,39.25,39.13,39.2,61566.0,35.1847,35.2386,35.1308,35.1937,61566.0
2021-11-02 11:30:00,39.18,39.21,39.11,39.19,80861.0,35.1757,35.2027,35.1129,35.1847,80861.0
2021-11-02 11:40:00,39.17,39.2,39.1,39.18,120272.0,35.1668,35.1937,35.1039,35.1757,120272.0
2021-11-02 11:50:00,39.19,39.2,39.13,39.16,31271.0,35.1847,35.1937,35.1308,35.1578,31271.0
2021-11-02 12:00:00,39.16,39.24,39.09,39.23,42917.0,35.1578,35.2296,35.0949,35.2206,42917.0
2021-11-02 12:10:00,39.24,39.36,39.22,39.34,30261.0,35.2296,35.3373,35.2116,35.3194,30261.0
2021-11-02 12:20:00,39.35,39.37,39.32,39.34,16180.0,35.3284,35.3463,35.3014,35.3194,16180.0
2021-11-02 12:30:00,39.34,39.36,39.31,39.35,26723.0,35.3194,35.3373,35.2924,35.3284,26723.0
2021-11-02 12:40:00,39.35,39.37,39.24,39.25,15263.0,35.3284,35.3463,35.2296,35.2386,15263.0
2021-11-02 12:50:00,39.25,39.33,39.24,39.27,22528.0,35.2386,35.3104,35.2296,35.2565,22528.0
2021-11-02 13:00:00,39.28,39.3,39.26,39.27,11903.0,35.2655,35.2835,35.2476,35.2565,11903.0
2021-11-02 13:10:00,39.27,39.29,39.19,39.23,37049.0,35.2565,35.2745,35.1847,35.2206,37049.0
2021-11-02 13:20:00,39.23,39.23,39.1,39.15,43725.0,35.2206,35.2206,35.1039,35.1488,43725.0
2021-11-02 13:30:00,39.16,39.22,39.1,39.16,75682.0,35.1578,35.2116,35.1039,35.1578,75682.0
2021-11-02 13:40:00,39.15,39.23,39.15,39.17,16765.0,35.1488,35.2206,35.1488,35.1668,16765.0
2021-11-02 13:50:00,39.18,39.29,39.14,39.28,44134.0,35.1757,35.2745,35.1398,35.2655,44134.0
2021-11-02 14:00:00,39.3,39.44,39.24,39.36,49191.0,35.2835,35.4092,35.2296,35.3373,49191.0
2021-11-02 14:10:00,39.37,39.51,39.37,39.48,25624.0,35.3463,35.472,35.3463,35.4451,25624.0
2021-11-02 14:20:00,39.49,39.51,39.41,39.44,39277.0,35.4541,35.472,35.3822,35.4092,39277.0
2021-11-02 14:30:00,39.46,39.52,39.44,39.48,31913.0,35.4271,35.481,35.4092,35.4451,31913.0
2021-11-02 14:40:00,39.46,39.59,39.46,39.58,36267.0,35.4271,35.5438,35.4271,35.5349,36267.0
2021-11-02 14:50:00,39.58,39.58,39.49,39.51,100053.0,35.5349,35.5349,35.4541,35.472,100053.0
2021-11-02 15:00:00,39.51,39.66,39.49,39.62,63034.0,35.472,35.6067,35.4541,35.5708,63034.0
2021-11-02 15:10:00,39.62,39.65,39.58,39.59,36038.0,35.5708,35.5977,35.5349,35.5438,36038.0
2021-11-02 15:20:00,39.58,39.62,39.55,39.6,30278.0,35.5349,35.5708,35.5079,35.5528,30278.0
2021-11-02 15:30:00,39.59,39.59,39.44,39.47,59751.0,35.5438,35.5438,35.4092,35.4361,59751.0
2021-11-02 15:40:00,39.47,39.65,39.46,39.64,72426.0,35.4361,35.5977,35.4271,35.5887,72426.0
2021-11-02 15:50:00,39.64,39.64,39.49,39.55,433045.0,35.5887,35.5887,35.4541,35.5079,433045.0
2021-11-03 09:30:00,39.38,39.51,39.31,39.45,40333.0,35.3553,35.472,35.2924,35.4181,40333.0
2021-11-03 09:40:00,39.45,39.54,39.35,39.4,22845.0,35.4181,35.4989,35.3284,35.3732,22845.0
2021-11-03 09:50:00,39.39,39.48,39.37,39.37,29267.0,35.3643,35.4451,35.3463,35.3463,29267.0
2021-11-03 10:00:00,39.37,39.58,39.37,39.56,55388.0,35.3463,35.5349,35.3463,35.5169,55388.0
2021-11-03 10:10:00,39.55,39.63,39.45,39.46,45272.0,35.5079,35.5797,35.4181,35.4271,45272.0
2021-11-03 10:20:00,39.45,39.48,39.33,39.44,40844.0,35.4181,35.4451,35.3104,35.4092,40844.0
2021-11-03 10:30:00,39.42,39.48,39.36,39.46,40105.0,35.3912,35.4451,35.3373,35.4271,40105.0
2021-11-03 10:40:00,39.45,39.64,39.44,39.62,64233.0,35.4181,35.5887,35.4092,35.5708,64233.0
2021-11-03 10:50:00,39.61,39.63,39.55,39.61,70295.0,35.5618,35.5797,35.5079,35.5618,70295.0
2021-11-03 11:00:00,39.61,39.64,39.52,39.52,52700.0,35.5618,35.5887,35.481,35.481,52700.0
2021-11-03 11:10:00,39.52,39.54,39.41,39.5,35081.0,35.481,35.4989,35.3822,35.463,35081.0
2021-11-03 11:20:00,39.5,39.64,39.49,39.58,40704.0,35.463,35.5887,35.4541,35.5349,40704.0
2021-11-03 11:30:00,39.57,39.65,39.5,39.52,125286.0,35.5259,35.5977,35.463,35.481,125286.0
2021-11-03 11:40:00,39.52,39.57,39.48,39.56,29589.0,35.481,35.5259,35.4451,35.5169,29589.0
2021-11-03 11:50:00,39.56,39.57,39.53,39.55,40450.0,35.5169,35.5259,35.49,35.5079,40450.0
2021-11-03 12:00:00,39.55,39.79,39.54,39.76,58382.0,35.5079,35.7234,35.4989,35.6965,58382.0
2021-11-03 12:10:00,39.75,39.81,39.69,39.7,45337.0,35.6875,35.7413,35.6336,35.6426,45337.0
2021-11-03 12:20:00,39.71,39.77,39.67,39.73,37445.0,35.6516,35.7054,35.6157,35.6695,37445.0
2021-11-03 12:30:00,39.72,39.76,39.68,39.68,54669.0,35.6605,35.6965,35.6246,35.6246,54669.0
2021-11-03 12:40:00,39.68,39.75,39.66,39.66,35305.0,35.6246,35.6875,35.6067,35.6067,35305.0
2021-11-03 12:50:00,39.66,39.66,39.55,39.64,31359.0,35.6067,35.6067,35.5079,35.5887,31359.0
2021-11-03 13:00:00,39.63,39.63,39.57,39.59,23581.0,35.5797,35.5797,35.5259,35.5438,23581.0
2021-11-03 13:10:00,39.6,39.69,39.58,39.67,26334.0,35.5528,35.6336,35.5349,35.6157,26334.0
2021-11-03 13:20:00,39.67,39.84,39.67,39.78,168006.0,35.6157,35.7683,35.6157,35.7144,168006.0
2021-11-03 13:30:00,39.76,39.81,39.72,39.78,27196.0,35.6965,35.7413,35.6605,35.7144,27196.0
2021-11-03 13:40:00,39.78,39.78,39.69,39.75,39895.0,35.7144,35.7144,35.6336,35.6875,39895.0
2021-11-03 13:50:00,39.74,39.75,39.67,39.69,35191.0,35.6785,35.6875,35.6157,35.6336,35191.0
2021-11-03 14:00:00,39.68,39.83,39.63,39.81,70819.0,35.6246,35.7593,35.5797,35.7413,70819.0
2021-11-03 14:10:00,39.81,39.88,39.7,39.85,63736.0,35.7413,35.8042,35.6426,35.7773,63736.0
2021-11-03 14:20:00,39.85,40.02,39.84,39.95,66829.0,35.7773,35.9299,35.7683,35.867,66829.0
2021-11-03 14:30:00,39.95,40.0,39.93,39.93,49855.0,35.867,35.9119,35.8491,35.8491,49855.0
2021-11-03 14:40:00,39.95,40.14,39.95,40.08,41911.0,35.867,36.0376,35.867,35.9838,41911.0
2021-11-03 14:50:00,40.08,40.14,39.98,39.98,87354.0,35.9838,36.0376,35.894,35.894,87354.0
2021-11-03 15:00:00,39.99,40.05,39.97,40.05,38314.0,35.9029,35.9568,35.885,35.9568,38314.0
2021-11-03 15:10:00,40.04,40.11,40.01,40.05,55200.0,35.9478,36.0107,35.9209,35.9568,55200.0
2021-11-03 15:20:00,40.06,40.08,40.01,40.07,83966.0,35.9658,35.9838,35.9209,35.9748,83966.0
2021-11-03 15:30:00,40.08,40.12,39.98,40.0,80064.0,35.9838,36.0197,35.894,35.9119,80064.0
2021-11-03 15:40:00,39.98,40.09,39.98,40.07,83438.0,35.894,35.9927,35.894,35.9748,83438.0
2021-11-03 15:50:00,40.06,40.08,39.95,40.0,281306.0,35.9658,35.9838,35.867,35.9119,281306.0
2021-11-04 09:30:00,36.5,37.46,36.5,36.68,464462.0,32.7696,33.6315,32.7696,32.9312,464462.0
2021-11-04 09:40:00,36.69,36.88,36.28,36.73,188775.0,32.9402,33.1108,32.5721,32.9761,188775.0
2021-11-04 09:50:00,36.69,36.89,36.55,36.6,159884.0,32.9402,33.1198,32.8145,32.8594,159884.0
2021-11-04 10:00:00,36.62,37.33,36.53,36.95,197428.0,32.8774,33.5148,32.7966,33.1736,197428.0
2021-11-04 10:10:00,36.9,37.33,36.84,36.95,119358.0,33.1288,33.5148,33.0749,33.1736,119358.0
2021-11-04 10:20:00,36.95,36.97,36.54,36.6,95261.0,33.1736,33.1916,32.8055,32.8594,95261.0
2021-11-04 10:30:00,36.63,36.85,36.52,36.59,80011.0,32.8863,33.0839,32.7876,32.8504,80011.0
2021-11-04 10:40:00,36.61,36.71,36.5,36.68,159580.0,32.8684,32.9582,32.7696,32.9312,159580.0
2021-11-04 10:50:00,36.68,36.71,36.32,36.41,162973.0,32.9312,32.9582,32.608,32.6888,162973.0
2021-11-04 11:00:00,36.39,36.45,36.1,36.2,177656.0,32.6709,32.7247,32.4105,32.5003,177656.0
2021-11-04 11:10:00,36.18,36.26,36.05,36.08,133454.0,32.4823,32.5542,32.3656,32.3926,133454.0
2021-11-04 11:20:00,36.06,36.13,35.89,36.09,188559.0,32.3746,32.4374,32.222,32.4015,188559.0
2021-11-04 11:30:00,36.06,36.09,35.87,36.02,154858.0,32.3746,32.4015,32.204,32.3387,154858.0
2021-11-04 11:40:00,36.01,36.23,35.99,36.05,145101.0,32.3297,32.5272,32.3118,32.3656,145101.0
2021-11-04 11:50:00,36.04,36.05,35.8,35.84,74772.0,32.3566,32.3656,32.1412,32.1771,74772.0
2021-11-04 12:00:00,35.83,35.83,35.7,35.75,63557.0,32.1681,32.1681,32.0514,32.0963,63557.0
2021-11-04 12:10:00,35.75,35.93,35.74,35.88,65587.0,32.0963,32.2579,32.0873,32.213,65587.0
2021-11-04 12:20:00,35.89,35.97,35.87,35.94,53411.0,32.222,32.2938,32.204,32.2669,53411.0
2021-11-04 12:30:00,35.94,36.07,35.93,36.05,106299.0,32.2669,32.3836,32.2579,32.3656,106299.0
2021-11-04 12:40:00,36.05,36.06,35.96,35.97,118501.0,32.3656,32.3746,32.2848,32.2938,118501.0
2021-11-04 12:50:00,35.97,36.07,35.96,36.01,58704.0,32.2938,32.3836,32.2848,32.3297,58704.0
2021-11-04 13:00:00,36.02,36.02,35.88,35.88,78088.0,32.3387,32.3387,32.213,32.213,78088.0
2021-11-04 13:10:00,35.88,35.89,35.6,35.63,98605.0,32.213,32.222,31.9616,31.9885,98605.0
2021-11-04 13:20:00,35.63,35.67,35.58,35.67,69108.0,31.9885,32.0245,31.9437,32.0245,69108.0
2021-11-04 13:30:00,35.67,35.72,35.57,35.68,105114.0,32.0245,32.0694,31.9347,32.0334,105114.0
2021-11-04 13:40:00,35.69,35.69,35.55,35.55,200826.0,32.0424,32.0424,31.9167,31.9167,200826.0
2021-11-04 13:50:00,35.55,35.56,35.07,35.13,243051.0,31.9167,31.9257,31.4858,31.5397,243051.0
2021-11-04 14:00:00,35.13,35.14,34.79,34.95,402047.0,31.5397,31.5486,31.2344,31.378,402047.0
2021-11-04 14:10:00,34.94,35.39,34.91,35.39,252552.0,31.3691,31.7731,31.3421,31.7731,252552.0
2021-11-04 14:20:00,35.39,35.51,35.36,35.42,105462.0,31.7731,31.8808,31.7461,31.8,105462.0
2021-11-04 14:30:00,35.42,35.63,35.25,35.59,160309.0,31.8,31.9885,31.6474,31.9526,160309.0
2021-11-04 14:40:00,35.59,35.62,35.34,35.49,102247.0,31.9526,31.9796,31.7282,31.8629,102247.0
2021-11-04 14:50:00,35.49,35.64,35.43,35.5,123883.0,31.8629,31.9975,31.809,31.8718,123883.0
2021-11-04 15:00:00,35.51,35.56,35.33,35.38,133236.0,31.8808,31.9257,31.7192,31.7641,133236.0
2021-11-04 15:10:00,35.39,35.42,35.23,35.25,91221.0,31.7731,31.8,31.6294,31.6474,91221.0
2021-11-04 15:20:00,35.25,35.37,35.22,35.27,173048.0,31.6474,31.7551,31.6205,31.6653,173048.0
2021-11-04 15:30:00,35.27,35.27,35.15,35.19,189524.0,31.6653,31.6653,31.5576,31.5935,189524.0
2021-11-04 15:40:00,35.18,35.3,35.09,35.29,224770.0,31.5845,31.6923,31.5037,31.6833,224770.0
2021-11-04 15:50:00,35.29,35.62,35.25,35.55,734128.0,31.6833,31.9796,31.6474,31.9167,734128.0
2021-11-05 09:30:00,35.79,36.42,35.6,36.19,209585.0,32.1322,32.6978,31.9616,32.4913,209585.0
2021-11-05 09:40:00,36.21,36.23,36.01,36.15,101039.0,32.5093,32.5272,32.3297,32.4554,101039.0
2021-11-05 09:50:00,36.16,36.44,36.06,36.27,140009.0,32.4644,32.7158,32.3746,32.5631,140009.0
2021-11-05 10:00:00,36.27,36.53,36.17,36.42,100675.0,32.5631,32.7966,32.4734,32.6978,100675.0
2021-11-05 10:10:00,36.41,36.48,36.35,36.47,59820.0,32.6888,32.7517,32.635,32.7427,59820.0
2021-11-05 10:20:00,36.47,36.62,36.45,36.49,92733.0,32.7427,32.8774,32.7247,32.7607,92733.0
2021-11-05 10:30:00,36.5,36.53,36.35,36.42,47362.0,32.7696,32.7966,32.635,32.6978,47362.0
2021-11-05 10:40:00,36.43,36.47,36.32,36.45,40742.0,32.7068,32.7427,32.608,32.7247,40742.0
2021-11-05 10:50:00,36.44,36.54,36.43,36.46,41476.0,32.7158,32.8055,32.7068,32.7337,41476.0
2021-11-05 11:00:00,36.47,36.47,36.31,36.34,54968.0,32.7427,32.7427,32.5991,32.626,54968.0
2021-11-05 11:10:00,36.34,36.36,36.2,36.23,73171.0,32.626,32.6439,32.5003,32.5272,73171.0
2021-11-05 11:20:00,36.22,36.25,36.11,36.13,40394.0,32.5183,32.5452,32.4195,32.4374,40394.0
2021-11-05 11:30:00,36.13,36.24,36.13,36.24,22538.0,32.4374,32.5362,32.4374,32.5362,22538.0
2021-11-05 11:40:00,36.24,36.38,36.21,36.38,45488.0,32.5362,32.6619,32.5093,32.6619,45488.0
2021-11-05 11:50:00,36.41,36.42,36.33,36.39,32108.0,32.6888,32.6978,32.617,32.6709,32108.0
2021-11-05 12:00:00,36.39,36.45,36.38,36.41,35519.0,32.6709,32.7247,32.6619,32.6888,35519.0
2021-11-05 12:10:00,36.41,36.41,36.29,36.29,42422.0,32.6888,32.6888,32.5811,32.5811,42422.0
2021-11-05 12:20:00,36.29,36.29,36.24,36.24,43019.0,32.5811,32.5811,32.5362,32.5362,43019.0
2021-11-05 12:30:00,36.25,36.25,36.18,36.22,26033.0,32.5452,32.5452,32.4823,32.5183,26033.0
2021-11-05 12:40:00,36.22,36.23,36.1,36.17,37207.0,32.5183,32.5272,32.4105,32.4734,37207.0
2021-11-05 12:50:00,36.17,36.24,36.17,36.22,26497.0,32.4734,32.5362,32.4734,32.5183,26497.0
2021-11-05 13:00:00,36.23,36.33,36.23,36.3,24774.0,32.5272,32.617,32.5272,32.5901,24774.0
2021-11-05 13:10:00,36.3,36.37,36.29,36.35,20779.0,32.5901,32.6529,32.5811,32.635,20779.0
2021-11-05 13:20:00,36.36,36.41,36.33,36.33,37079.0,32.6439,32.6888,32.617,32.617,37079.0
2021-11-05 13:30:00,36.33,36.47,36.29,36.46,39673.0,32.617,32.7427,32.5811,32.7337,39673.0
2021-11-05 13:40:00,36.47,36.47,36.39,36.44,25772.0,32.7427,32.7427,32.6709,32.7158,25772.0
2021-11-05 13:50:00,36.44,36.55,36.43,36.5,29704.0,32.7158,32.8145,32.7068,32.7696,29704.0
2021-11-05 14:00:00,36.51,36.51,36.42,36.49,38669.0,32.7786,32.7786,32.6978,32.7607,38669.0
2021-11-05 14:10:00,36.48,36.5,36.43,36.45,24158.0,32.7517,32.7696,32.7068,32.7247,24158.0
2021-11-05 14:20:00,36.45,36.47,36.32,36.33,33564.0,32.7247,32.7427,32.608,32.617,33564.0
2021-11-05 14:30:00,36.33,36.33,36.22,36.23,32889.0,32.617,32.617,32.5183,32.5272,32889.0
2021-11-05 14:40:00,36.22,36.23,36.08,36.09,51587.0,32.5183,32.5272,32.3926,32.4015,51587.0
2021-11-05 14:50:00,36.09,36.16,36.08,36.14,24930.0,32.4015,32.4644,32.3926,32.4464,24930.0
2021-11-05 15:00:00,36.13,36.14,36.0,36.13,54299.0,32.4374,32.4464,32.3207,32.4374,54299.0
2021-11-05 15:10:00,36.13,36.39,36.13,36.39,120702.0,32.4374,32.6709,32.4374,32.6709,120702.0
2021-11-05 15:20:00,36.39,36.4,36.23,36.31,90656.0,32.6709,32.6799,32.5272,32.5991,90656.0
2021-11-05 15:30:00,36.32,36.41,36.31,36.37,101544.0,32.608,32.6888,32.5991,32.6529,101544.0
2021-11-05 15:40:00,36.36,36.37,36.27,36.37,151690.0,32.6439,32.6529,32.5631,32.6529,151690.0
2021-11-05 15:50:00,36.37,36.43,36.27,36.27,387250.0,32.6529,32.7068,32.5631,32.5631,387250.0
2021-11-08 09:30:00,36.23,36.28,35.77,35.95,81280.0,32.5272,32.5721,32.1142,32.2758,81280.0
2021-11-08 09:40:00,35.93,35.99,35.68,35.79,93958.0,32.2579,32.3118,32.0334,32.1322,93958.0
2021-11-08 09:50:00,35.8,35.86,35.72,35.8,64275.0,32.1412,32.195,32.0694,32.1412,64275.0
2021-11-08 10:00:00,35.82,35.82,35.48,35.64,60777.0,32.1591,32.1591,31.8539,31.9975,60777.0
2021-11-08 10:10:00,35.64,35.76,35.53,35.61,75868.0,31.9975,32.1053,31.8988,31.9706,75868.0
2021-11-08 10:20:00,35.6,35.62,35.48,35.5,36565.0,31.9616,31.9796,31.8539,31.8718,36565.0
2021-11-08 10:30:00,35.5,35.57,35.39,35.5,33987.0,31.8718,31.9347,31.7731,31.8718,33987.0
2021-11-08 10:40:00,35.51,35.59,35.41,35.41,42092.0,31.8808,31.9526,31.791,31.791,42092.0
2021-11-08 10:50:00,35.41,35.41,35.18,35.2,71549.0,31.791,31.791,31.5845,31.6025,71549.0
2021-11-08 11:00:00,35.21,35.41,35.2,35.23,84461.0,31.6115,31.791,31.6025,31.6294,84461.0
2021-11-08 11:10:00,35.23,35.33,35.12,35.15,134299.0,31.6294,31.7192,31.5307,31.5576,134299.0
2021-11-08 11:20:00,35.16,35.21,35.07,35.13,66761.0,31.5666,31.6115,31.4858,31.5397,66761.0
2021-11-08 11:30:00,35.11,35.23,35.06,35.16,46494.0,31.5217,31.6294,31.4768,31.5666,46494.0
2021-11-08 11:40:00,35.16,35.16,35.03,35.13,29586.0,31.5666,31.5666,31.4499,31.5397,29586.0
2021-11-08 11:50:00,35.13,35.13,35.04,35.1,25177.0,31.5397,31.5397,31.4588,31.5127,25177.0
2021-11-08 12:00:00,35.08,35.36,35.06,35.28,94497.0,31.4948,31.7461,31.4768,31.6743,94497.0
2021-11-08 12:10:00,35.28,35.34,35.27,35.32,23353.0,31.6743,31.7282,31.6653,31.7102,23353.0
2021-11-08 12:20:00,35.29,35.31,35.18,35.21,35085.0,31.6833,31.7013,31.5845,31.6115,35085.0
2021-11-08 12:30:00,35.2,35.21,35.11,35.11,25086.0,31.6025,31.6115,31.5217,31.5217,25086.0
2021-11-08 12:40:00,35.11,35.19,35.07,35.16,41733.0,31.5217,31.5935,31.4858,31.5666,41733.0
2021-11-08 12:50:00,35.16,35.2,35.14,35.17,38707.0,31.5666,31.6025,31.5486,31.5756,38707.0
2021-11-08 13:00:00,35.18,35.18,35.07,35.11,21312.0,31.5845,31.5845,31.4858,31.5217,21312.0
2021-11-08 13:10:00,35.11,35.15,35.04,35.1,42005.0,31.5217,31.5576,31.4588,31.5127,42005.0
2021-11-08 13:20:00,35.12,35.17,35.11,35.13,15204.0,31.5307,31.5756,31.5217,31.5397,15204.0
2021-11-08 13:30:00,35.13,35.16,35.09,35.11,18481.0,31.5397,31.5666,31.5037,31.5217,18481.0
2021-11-08 13:40:00,35.09,35.17,35.09,35.14,26200.0,31.5037,31.5756,31.5037,31.5486,26200.0
2021-11-08 13:50:00,35.14,35.17,35.07,35.16,27062.0,31.5486,31.5756,31.4858,31.5666,27062.0
2021-11-08 14:00:00,35.16,35.17,35.11,35.15,41614.0,31.5666,31.5756,31.5217,31.5576,41614.0
2021-11-08 14:10:00,35.15,35.21,35.13,35.17,60546.0,31.5576,31.6115,31.5397,31.5756,60546.0
2021-11-08 14:20:00,35.17,35.21,35.13,35.17,42522.0,31.5756,31.6115,31.5397,31.5756,42522.0
2021-11-08 14:30:00,35.17,35.2,35.09,35.12,44100.0,31.5756,31.6025,31.5037,31.5307,44100.0
2021-11-08 14:40:00,35.12,35.33,35.12,35.3,99790.0,31.5307,31.7192,31.5307,31.6923,99790.0
2021-11-08 14:50:00,35.31,35.34,35.25,35.29,30114.0,31.7013,31.7282,31.6474,31.6833,30114.0
2021-11-08 15:00:00,35.29,35.36,35.29,35.33,61963.0,31.6833,31.7461,31.6833,31.7192,61963.0
2021-11-08 15:10:00,35.33,35.45,35.31,35.43,235231.0,31.7192,31.8269,31.7013,31.809,235231.0
2021-11-08 15:20:00,35.44,35.5,35.42,35.5,121476.0,31.818,31.8718,31.8,31.8718,121476.0
2021-11-08 15:30:00,35.5,35.57,35.48,35.54,84791.0,31.8718,31.9347,31.8539,31.9077,84791.0
2021-11-08 15:40:00,35.55,35.58,35.51,35.58,92637.0,31.9167,31.9437,31.8808,31.9437,92637.0
2021-11-08 15:50:00,35.63,35.63,35.53,35.62,288529.0,31.9885,31.9885,31.8988,31.9796,288529.0
2021-11-09 09:30:00,35.81,36.15,35.65,35.68,91902.0,32.1502,32.4554,32.0065,32.0334,91902.0
2021-11-09 09:40:00,35.69,35.92,35.69,35.82,32609.0,32.0424,32.2489,32.0424,32.1591,32609.0
2021-11-09 09:50:00,35.78,36.11,35.78,35.91,87191.0,32.1232,32.4195,32.1232,32.2399,87191.0
2021-11-09 10:00:00,35.93,35.99,35.68,35.73,64029.0,32.2579,32.3118,32.0334,32.0783,64029.0
2021-11-09 10:10:00,35.73,35.78,35.52,35.62,49627.0,32.0783,32.1232,31.8898,31.9796,49627.0
2021-11-09 10:20:00,35.6,35.63,35.48,35.55,31076.0,31.9616,31.9885,31.8539,31.9167,31076.0
2021-11-09 10:30:00,35.55,35.61,35.47,35.54,31805.0,31.9167,31.9706,31.8449,31.9077,31805.0
2021-11-09 10:40:00,35.55,35.69,35.55,35.64,35763.0,31.9167,32.0424,31.9167,31.9975,35763.0
2021-11-09 10:50:00,35.64,35.68,35.52,35.53,26130.0,31.9975,32.0334,31.8898,31.8988,26130.0
2021-11-09 11:00:00,35.52,35.55,35.4,35.42,26801.0,31.8898,31.9167,31.7821,31.8,26801.0
2021-11-09 11:10:00,35.43,35.47,35.36,35.4,22646.0,31.809,31.8449,31.7461,31.7821,22646.0
2021-11-09 11:20:00,35.4,35.44,35.33,35.39,34350.0,31.7821,31.818,31.7192,31.7731,34350.0
2021-11-09 11:30:00,35.39,35.42,35.31,35.39,25582.0,31.7731,31.8,31.7013,31.7731,25582.0
2021-11-09 11:40:00,35.41,35.46,35.35,35.35,23905.0,31.791,31.8359,31.7372,31.7372,23905.0
2021-11-09 11:50:00,35.36,35.37,35.25,35.28,36087.0,31.7461,31.7551,31.6474,31.6743,36087.0
2021-11-09 12:00:00,35.28,35.43,35.27,35.36,56073.0,31.6743,31.809,31.6653,31.7461,56073.0
2021-11-09 12:10:00,35.35,35.41,35.32,35.32,41588.0,31.7372,31.791,31.7102,31.7102,41588.0
2021-11-09 12:20:00,35.32,35.39,35.29,35.33,40206.0,31.7102,31.7731,31.6833,31.7192,40206.0
2021-11-09 12:30:00,35.33,35.47,35.29,35.42,109425.0,31.7192,31.8449,31.6833,31.8,109425.0
2021-11-09 12:40:00,35.43,35.46,35.33,35.33,37392.0,31.809,31.8359,31.7192,31.7192,37392.0
2021-11-09 12:50:00,35.33,35.41,35.27,35.27,36793.0,31.7192,31.791,31.6653,31.6653,36793.0
2021-11-09 13:00:00,35.26,35.29,35.22,35.27,23395.0,31.6564,31.6833,31.6205,31.6653,23395.0
2021-11-09 13:10:00,35.27,35.29,35.21,35.22,27787.0,31.6653,31.6833,31.6115,31.6205,27787.0
2021-11-09 13:20:00,35.23,35.36,35.19,35.25,61335.0,31.6294,31.7461,31.5935,31.6474,61335.0
2021-11-09 13:30:00,35.25,35.29,35.2,35.22,25260.0,31.6474,31.6833,31.6025,31.6205,25260.0
2021-11-09 13:40:00,35.21,35.27,35.14,35.17,107716.0,31.6115,31.6653,31.5486,31.5756,107716.0
2021-11-09 13:50:00,35.17,35.17,35.03,35.05,47349.0,31.5756,31.5756,31.4499,31.4678,47349.0
2021-11-09 14:00:00,35.05,35.09,34.97,34.99,62411.0,31.4678,31.5037,31.396,31.414,62411.0
2021-11-09 14:10:00,35.0,35.03,34.97,35.02,35294.0,31.4229,31.4499,31.396,31.4409,35294.0
2021-11-09 14:20:00,35.03,35.03,34.98,35.01,32436.0,31.4499,31.4499,31.405,31.4319,32436.0
2021-11-09 14:30:00,35.01,35.01,34.89,34.91,31040.0,31.4319,31.4319,31.3242,31.3421,31040.0
2021-11-09 14:40:00,34.92,34.98,34.88,34.91,35404.0,31.3511,31.405,31.3152,31.3421,35404.0
2021-11-09 14:50:00,34.9,34.94,34.85,34.9,37627.0,31.3332,31.3691,31.2883,31.3332,37627.0
2021-11-09 15:00:00,34.9,34.93,34.82,34.84,48840.0,31.3332,31.3601,31.2613,31.2793,48840.0
2021-11-09 15:10:00,34.83,34.83,34.74,34.77,34005.0,31.2703,31.2703,31.1895,31.2164,34005.0
2021-11-09 15:20:00,34.76,34.86,34.75,34.83,37723.0,31.2075,31.2972,31.1985,31.2703,37723.0
2021-11-09 15:30:00,34.83,34.85,34.76,34.84,86866.0,31.2703,31.2883,31.2075,31.2793,86866.0
2021-11-09 15:40:00,34.84,34.99,34.83,34.95,151376.0,31.2793,31.414,31.2703,31.378,151376.0
2021-11-09 15:50:00,34.99,35.04,34.86,34.91,542623.0,31.414,31.4588,31.2972,31.3421,542623.0
2021-11-10 09:30:00,34.83,35.19,34.71,35.03,55597.0,31.2703,31.5935,31.1626,31.4499,55597.0
2021-11-10 09:40:00,35.06,35.17,34.92,34.92,31940.0,31.4768,31.5756,31.3511,31.3511,31940.0
2021-11-10 09:50:00,34.95,35.04,34.91,35.01,23548.0,31.378,31.4588,31.3421,31.4319,23548.0
2021-11-10 10:00:00,35.0,35.08,34.98,35.08,12983.0,31.4229,31.4948,31.405,31.4948,12983.0
2021-11-10 10:10:00,35.08,35.08,34.95,34.99,28961.0,31.4948,31.4948,31.378,31.414,28961.0
2021-11-10 10:20:00,35.0,35.06,34.88,34.96,22689.0,31.4229,31.4768,31.3152,31.387,22689.0
2021-11-10 10:30:00,34.95,35.05,34.92,34.99,25249.0,31.378,31.4678,31.3511,31.414,25249.0
2021-11-10 10:40:00,34.99,35.02,34.97,34.98,21645.0,31.414,31.4409,31.396,31.405,21645.0
2021-11-10 10:50:00,34.98,35.0,34.93,34.93,12765.0,31.405,31.4229,31.3601,31.3601,12765.0
2021-11-10 11:00:00,34.95,35.04,34.95,35.02,16345.0,31.378,31.4588,31.378,31.4409,16345.0
2021-11-10 11:10:00,35.01,35.11,35.0,35.1,21195.0,31.4319,31.5217,31.4229,31.5127,21195.0
2021-11-10 11:20:00,35.11,35.19,35.11,35.18,26945.0,31.5217,31.5935,31.5217,31.5845,26945.0
2021-11-10 11:30:00,35.18,35.27,35.13,35.25,36590.0,31.5845,31.6653,31.5397,31.6474,36590.0
2021-11-10 11:40:00,35.24,35.28,35.23,35.28,20728.0,31.6384,31.6743,31.6294,31.6743,20728.0
2021-11-10 11:50:00,35.28,35.34,35.28,35.34,19218.0,31.6743,31.7282,31.6743,31.7282,19218.0
2021-11-10 12:00:00,35.35,35.41,35.32,35.37,24086.0,31.7372,31.791,31.7102,31.7551,24086.0
2021-11-10 12:10:00,35.36,35.37,35.24,35.25,17673.0,31.7461,31.7551,31.6384,31.6474,17673.0
2021-11-10 12:20:00,35.26,35.32,35.19,35.25,46662.0,31.6564,31.7102,31.5935,31.6474,46662.0
2021-11-10 12:30:00,35.25,35.26,35.21,35.22,10827.0,31.6474,31.6564,31.6115,31.6205,10827.0
2021-11-10 12:40:00,35.22,35.26,35.16,35.17,40883.0,31.6205,31.6564,31.5666,31.5756,40883.0
2021-11-10 12:50:00,35.18,35.25,35.18,35.2,11999.0,31.5845,31.6474,31.5845,31.6025,11999.0
2021-11-10 13:00:00,35.21,35.23,35.13,35.14,14406.0,31.6115,31.6294,31.5397,31.5486,14406.0
2021-11-10 13:10:00,35.15,35.18,35.09,35.09,13145.0,31.5576,31.5845,31.5037,31.5037,13145.0
2021-11-10 13:20:00,35.11,35.11,35.08,35.1,8079.0,31.5217,31.5217,31.4948,31.5127,8079.0
2021-11-10 13:30:00,35.1,35.11,35.02,35.04,12150.0,31.5127,31.5217,31.4409,31.4588,12150.0
2021-11-10 13:40:00,35.04,35.04,34.99,35.01,9908.0,31.4588,31.4588,31.414,31.4319,9908.0
2021-11-10 13:50:00,35.01,35.09,35.01,35.06,12066.0,31.4319,31.5037,31.4319,31.4768,12066.0
2021-11-10 14:00:00,35.06,35.06,34.92,34.93,17482.0,31.4768,31.4768,31.3511,31.3601,17482.0
2021-11-10 14:10:00,34.91,34.98,34.87,34.95,15247.0,31.3421,31.405,31.3062,31.378,15247.0
2021-11-10 14:20:00,34.95,34.95,34.89,34.9,11279.0,31.378,31.378,31.3242,31.3332,11279.0
2021-11-10 14:30:00,34.91,34.97,34.88,34.92,24054.0,31.3421,31.396,31.3152,31.3511,24054.0
2021-11-10 14:40:00,34.92,34.93,34.87,34.88,16938.0,31.3511,31.3601,31.3062,31.3152,16938.0
2021-11-10 14:50:00,34.88,34.91,34.84,34.84,21048.0,31.3152,31.3421,31.2793,31.2793,21048.0
2021-11-10 15:00:00,34.84,34.9,34.81,34.86,71239.0,31.2793,31.3332,31.2524,31.2972,71239.0
2021-11-10 15:10:00,34.84,34.95,34.84,34.93,20048.0,31.2793,31.378,31.2793,31.3601,20048.0
2021-11-10 15:20:00,34.93,34.96,34.91,34.93,18858.0,31.3601,31.387,31.3421,31.3601,18858.0
2021-11-10 15:30:00,34.93,34.95,34.86,34.86,27359.0,31.3601,31.378,31.2972,31.2972,27359.0
2021-11-10 15:40:00,34.86,34.88,34.75,34.84,49456.0,31.2972,31.3152,31.1985,31.2793,49456.0
2021-11-10 15:50:00,34.83,35.0,34.83,34.96,167563.0,31.2703,31.4229,31.2703,31.387,167563.0
2021-11-11 09:30:00,34.98,35.09,34.73,34.87,47232.0,31.405,31.5037,31.1805,31.3062,47232.0
2021-11-11 09:40:00,34.85,34.88,34.77,34.88,14705.0,31.2883,31.3152,31.2164,31.3152,14705.0
2021-11-11 09:50:00,34.87,34.89,34.78,34.87,18594.0,31.3062,31.3242,31.2254,31.3062,18594.0
2021-11-11 10:00:00,34.87,34.9,34.73,34.77,87435.0,31.3062,31.3332,31.1805,31.2164,87435.0
2021-11-11 10:10:00,34.78,34.92,34.72,34.75,41191.0,31.2254,31.3511,31.1716,31.1985,41191.0
2021-11-11 10:20:00,34.76,34.81,34.7,34.72,56489.0,31.2075,31.2524,31.1536,31.1716,56489.0
2021-11-11 10:30:00,34.75,34.84,34.73,34.83,45916.0,31.1985,31.2793,31.1805,31.2703,45916.0
2021-11-11 10:40:00,34.84,34.84,34.72,34.72,36780.0,31.2793,31.2793,31.1716,31.1716,36780.0
2021-11-11 10:50:00,34.71,34.8,34.7,34.78,12649.0,31.1626,31.2434,31.1536,31.2254,12649.0
2021-11-11 11:00:00,34.79,34.81,34.76,34.8,13738.0,31.2344,31.2524,31.2075,31.2434,13738.0
2021-11-11 11:10:00,34.82,34.99,34.8,34.96,115301.0,31.2613,31.414,31.2434,31.387,115301.0
2021-11-11 11:20:00,34.96,34.97,34.87,34.89,15966.0,31.387,31.396,31.3062,31.3242,15966.0
2021-11-11 11:30:00,34.89,34.94,34.87,34.93,11899.0,31.3242,31.3691,31.3062,31.3601,11899.0
2021-11-11 11:40:00,34.94,34.94,34.89,34.93,16159.0,31.3691,31.3691,31.3242,31.3601,16159.0
2021-11-11 11:50:00,34.94,34.96,34.89,34.96,12210.0,31.3691,31.387,31.3242,31.387,12210.0
2021-11-11 12:00:00,34.95,34.99,34.94,34.94,13745.0,31.378,31.414,31.3691,31.3691,13745.0
2021-11-11 12:10:00,34.95,34.96,34.9,34.96,11658.0,31.378,31.387,31.3332,31.387,11658.0
2021-11-11 12:20:00,34.97,35.01,34.96,35.0,19174.0,31.396,31.4319,31.387,31.4229,19174.0
2021-11-11 12:30:00,35.0,35.0,34.96,34.97,14507.0,31.4229,31.4229,31.387,31.396,14507.0
2021-11-11 12:40:00,34.97,34.97,34.93,34.95,10559.0,31.396,31.396,31.3601,31.378,10559.0
2021-11-11 12:50:00,34.95,34.96,34.87,34.9,11941.0,31.378,31.387,31.3062,31.3332,11941.0
2021-11-11 13:00:00,34.91,34.95,34.91,34.94,13142.0,31.3421,31.378,31.3421,31.3691,13142.0
2021-11-11 13:10:00,34.94,35.01,34.93,35.0,36146.0,31.3691,31.4319,31.3601,31.4229,36146.0
2021-11-11 13:20:00,35.0,35.01,34.91,34.91,21659.0,31.4229,31.4319,31.3421,31.3421,21659.0
2021-11-11 13:30:00,34.91,34.99,34.88,34.99,24155.0,31.3421,31.414,31.3152,31.414,24155.0
2021-11-11 13:40:00,35.0,35.01,34.97,35.0,31951.0,31.4229,31.4319,31.396,31.4229,31951.0
2021-11-11 13:50:00,34.99,35.12,34.98,35.1,163248.0,31.414,31.5307,31.405,31.5127,163248.0
2021-11-11 14:00:00,35.09,35.19,35.05,35.17,45314.0,31.5037,31.5935,31.4678,31.5756,45314.0
2021-11-11 14:10:00,35.17,35.26,35.16,35.26,29676.0,31.5756,31.6564,31.5666,31.6564,29676.0
2021-11-11 14:20:00,35.25,35.32,35.25,35.29,58901.0,31.6474,31.7102,31.6474,31.6833,58901.0
2021-11-11 14:30:00,35.3,35.36,35.26,35.27,30136.0,31.6923,31.7461,31.6564,31.6653,30136.0
2021-11-11 14:40:00,35.28,35.4,35.25,35.33,129131.0,31.6743,31.7821,31.6474,31.7192,129131.0
2021-11-11 14:50:00,35.34,35.37,35.21,35.27,31537.0,31.7282,31.7551,31.6115,31.6653,31537.0
2021-11-11 15:00:00,35.27,35.35,35.19,35.34,51166.0,31.6653,31.7372,31.5935,31.7282,51166.0
2021-11-11 15:10:00,35.34,35.41,35.34,35.41,38641.0,31.7282,31.791,31.7282,31.791,38641.0
2021-11-11 15:20:00,35.41,35.41,35.3,35.34,50283.0,31.791,31.791,31.6923,31.7282,50283.0
2021-11-11 15:30:00,35.33,35.36,35.2,35.26,53624.0,31.7192,31.7461,31.6025,31.6564,53624.0
2021-11-11 15:40:00,35.26,35.29,35.19,35.2,54462.0,31.6564,31.6833,31.5935,31.6025,54462.0
2021-11-11 15:50:00,35.2,35.22,35.09,35.12,213801.0,31.6025,31.6205,31.5037,31.5307,213801.0
2021-11-12 09:30:00,35.13,35.37,35.02,35.36,58633.0,31.5397,31.7551,31.4409,31.7461,58633.0
2021-11-12 09:40:00,35.33,35.53,35.32,35.41,44381.0,31.7192,31.8988,31.7102,31.791,44381.0
2021-11-12 09:50:00,35.41,35.49,35.37,35.45,15566.0,31.791,31.8629,31.7551,31.8269,15566.0
2021-11-12 10:00:00,35.47,35.47,35.3,35.34,22070.0,31.8449,31.8449,31.6923,31.7282,22070.0
2021-11-12 10:10:00,35.36,35.36,35.3,35.33,18300.0,31.7461,31.7461,31.6923,31.7192,18300.0
2021-11-12 10:20:00,35.31,35.31,35.17,35.18,20252.0,31.7013,31.7013,31.5756,31.5845,20252.0
2021-11-12 10:30:00,35.18,35.19,35.13,35.18,12673.0,31.5845,31.5935,31.5397,31.5845,12673.0
2021-11-12 10:40:00,35.17,35.27,35.16,35.18,47216.0,31.5756,31.6653,31.5666,31.5845,47216.0
2021-11-12 10:50:00,35.17,35.22,35.16,35.2,31179.0,31.5756,31.6205,31.5666,31.6025,31179.0
2021-11-12 11:00:00,35.22,35.29,35.17,35.23,42542.0,31.6205,31.6833,31.5756,31.6294,42542.0
2021-11-12 11:10:00,35.22,35.27,35.21,35.27,19573.0,31.6205,31.6653,31.6115,31.6653,19573.0
2021-11-12 11:20:00,35.26,35.3,35.23,35.27,21530.0,31.6564,31.6923,31.6294,31.6653,21530.0
2021-11-12 11:30:00,35.27,35.32,35.25,35.31,14176.0,31.6653,31.7102,31.6474,31.7013,14176.0
2021-11-12 11:40:00,35.33,35.33,35.26,35.29,23366.0,31.7192,31.7192,31.6564,31.6833,23366.0
2021-11-12 11:50:00,35.28,35.32,35.25,35.31,11385.0,31.6743,31.7102,31.6474,31.7013,11385.0
2021-11-12 12:00:00,35.32,35.35,35.28,35.28,13515.0,31.7102,31.7372,31.6743,31.6743,13515.0
2021-11-12 12:10:00,35.27,35.41,35.27,35.38,30630.0,31.6653,31.791,31.6653,31.7641,30630.0
2021-11-12 12:20:00,35.38,35.45,35.38,35.45,17320.0,31.7641,31.8269,31.7641,31.8269,17320.0
2021-11-12 12:30:00,35.45,35.51,35.43,35.51,21020.0,31.8269,31.8808,31.809,31.8808,21020.0
2021-11-12 12:40:00,35.5,35.53,35.49,35.53,24041.0,31.8718,31.8988,31.8629,31.8988,24041.0
2021-11-12 12:50:00,35.53,35.56,35.51,35.55,11805.0,31.8988,31.9257,31.8808,31.9167,11805.0
2021-11-12 13:00:00,35.55,35.67,35.5,35.66,34553.0,31.9167,32.0245,31.8718,32.0155,34553.0
2021-11-12 13:10:00,35.66,35.66,35.58,35.6,18060.0,32.0155,32.0155,31.9437,31.9616,18060.0
2021-11-12 13:20:00,35.6,35.63,35.59,35.61,22161.0,31.9616,31.9885,31.9526,31.9706,22161.0
2021-11-12 13:30:00,35.61,35.67,35.58,35.64,31373.0,31.9706,32.0245,31.9437,31.9975,31373.0
2021-11-12 13:40:00,35.64,35.66,35.59,35.65,17029.0,31.9975,32.0155,31.9526,32.0065,17029.0
2021-11-12 13:50:00,35.66,35.66,35.62,35.64,20119.0,32.0155,32.0155,31.9796,31.9975,20119.0
2021-11-12 14:00:00,35.63,35.63,35.51,35.55,31184.0,31.9885,31.9885,31.8808,31.9167,31184.0
2021-11-12 14:10:00,35.54,35.57,35.53,35.57,9312.0,31.9077,31.9347,31.8988,31.9347,9312.0
2021-11-12 14:20:00,35.57,35.59,35.49,35.5,18300.0,31.9347,31.9526,31.8629,31.8718,18300.0
2021-11-12 14:30:00,35.5,35.5,35.36,35.36,31560.0,31.8718,31.8718,31.7461,31.7461,31560.0
2021-11-12 14:40:00,35.36,35.41,35.34,35.4,23784.0,31.7461,31.791,31.7282,31.7821,23784.0
2021-11-12 14:50:00,35.39,35.4,35.31,35.33,34001.0,31.7731,31.7821,31.7013,31.7192,34001.0
2021-11-12 15:00:00,35.33,35.42,35.32,35.39,66012.0,31.7192,31.8,31.7102,31.7731,66012.0
2021-11-12 15:10:00,35.39,35.46,35.38,35.46,31909.0,31.7731,31.8359,31.7641,31.8359,31909.0
2021-11-12 15:20:00,35.47,35.6,35.46,35.6,53473.0,31.8449,31.9616,31.8359,31.9616,53473.0
2021-11-12 15:30:00,35.6,35.65,35.55,35.65,103277.0,31.9616,32.0065,31.9167,32.0065,103277.0
2021-11-12 15:40:00,35.65,35.65,35.55,35.59,114393.0,32.0065,32.0065,31.9167,31.9526,114393.0
2021-11-12 15:50:00,35.58,35.81,35.57,35.7,425758.0,31.9437,32.1502,31.9347,32.0514,425758.0
2021-11-15 09:30:00,36.05,36.14,35.88,36.05,91687.0,32.3656,32.4464,32.213,32.3656,91687.0
2021-11-15 09:40:00,36.03,36.4,36.03,36.4,41513.0,32.3477,32.6799,32.3477,32.6799,41513.0
2021-11-15 09:50:00,36.41,36.49,36.36,36.43,40960.0,32.6888,32.7607,32.6439,32.7068,40960.0
2021-11-15 10:00:00,36.44,36.48,36.29,36.37,39909.0,32.7158,32.7517,32.5811,32.6529,39909.0
2021-11-15 10:10:00,36.38,36.61,36.31,36.51,110224.0,32.6619,32.8684,32.5991,32.7786,110224.0
2021-11-15 10:20:00,36.52,36.59,36.49,36.57,28847.0,32.7876,32.8504,32.7607,32.8325,28847.0
2021-11-15 10:30:00,36.57,36.61,36.47,36.52,33362.0,32.8325,32.8684,32.7427,32.7876,33362.0
2021-11-15 10:40:00,36.52,36.58,36.49,36.55,43819.0,32.7876,32.8415,32.7607,32.8145,43819.0
2021-11-15 10:50:00,36.53,36.59,36.5,36.58,19826.0,32.7966,32.8504,32.7696,32.8415,19826.0
2021-11-15 11:00:00,36.58,36.68,36.56,36.64,23640.0,32.8415,32.9312,32.8235,32.8953,23640.0
2021-11-15 11:10:00,36.65,36.68,36.57,36.6,22950.0,32.9043,32.9312,32.8325,32.8594,22950.0
2021-11-15 11:20:00,36.59,36.63,36.54,36.59,30145.0,32.8504,32.8863,32.8055,32.8504,30145.0
2021-11-15 11:30:00,36.59,36.65,36.58,36.64,29104.0,32.8504,32.9043,32.8415,32.8953,29104.0
2021-11-15 11:40:00,36.64,36.67,36.54,36.59,29309.0,32.8953,32.9223,32.8055,32.8504,29309.0
2021-11-15 11:50:00,36.59,36.63,36.56,36.59,25003.0,32.8504,32.8863,32.8235,32.8504,25003.0
2021-11-15 12:00:00,36.59,36.71,36.59,36.69,34710.0,32.8504,32.9582,32.8504,32.9402,34710.0
2021-11-15 12:10:00,36.69,36.72,36.57,36.58,19470.0,32.9402,32.9671,32.8325,32.8415,19470.0
2021-11-15 12:20:00,36.59,36.63,36.58,36.6,39991.0,32.8504,32.8863,32.8415,32.8594,39991.0
2021-11-15 12:30:00,36.61,36.64,36.56,36.58,20787.0,32.8684,32.8953,32.8235,32.8415,20787.0
2021-11-15 12:40:00,36.59,36.65,36.58,36.63,23196.0,32.8504,32.9043,32.8415,32.8863,23196.0
2021-11-15 12:50:00,36.64,36.65,36.56,36.6,18794.0,32.8953,32.9043,32.8235,32.8594,18794.0
2021-11-15 13:00:00,36.6,36.63,36.56,36.6,30166.0,32.8594,32.8863,32.8235,32.8594,30166.0
2021-11-15 13:10:00,36.61,36.68,36.6,36.66,20677.0,32.8684,32.9312,32.8594,32.9133,20677.0
2021-11-15 13:20:00,36.66,36.68,36.63,36.65,18734.0,32.9133,32.9312,32.8863,32.9043,18734.0
2021-11-15 13:30:00,36.64,36.75,36.64,36.72,27711.0,32.8953,32.9941,32.8953,32.9671,27711.0
2021-11-15 13:40:00,36.73,36.73,36.66,36.68,18158.0,32.9761,32.9761,32.9133,32.9312,18158.0
2021-11-15 13:50:00,36.68,36.7,36.66,36.66,24328.0,32.9312,32.9492,32.9133,32.9133,24328.0
2021-11-15 14:00:00,36.66,36.67,36.57,36.61,30573.0,32.9133,32.9223,32.8325,32.8684,30573.0
2021-11-15 14:10:00,36.61,36.61,36.57,36.58,13312.0,32.8684,32.8684,32.8325,32.8415,13312.0
2021-11-15 14:20:00,36.58,36.62,36.57,36.59,26900.0,32.8415,32.8774,32.8325,32.8504,26900.0
2021-11-15 14:30:00,36.59,36.62,36.58,36.59,37614.0,32.8504,32.8774,32.8415,32.8504,37614.0
2021-11-15 14:40:00,36.6,36.62,36.58,36.6,32269.0,32.8594,32.8774,32.8415,32.8594,32269.0
2021-11-15 14:50:00,36.61,36.63,36.58,36.59,22065.0,32.8684,32.8863,32.8415,32.8504,22065.0
2021-11-15 15:00:00,36.59,36.64,36.58,36.63,26298.0,32.8504,32.8953,32.8415,32.8863,26298.0
2021-11-15 15:10:00,36.63,36.68,36.6,36.64,25854.0,32.8863,32.9312,32.8594,32.8953,25854.0
2021-11-15 15:20:00,36.65,36.66,36.58,36.63,45449.0,32.9043,32.9133,32.8415,32.8863,45449.0
2021-11-15 15:30:00,36.63,36.67,36.6,36.66,46141.0,32.8863,32.9223,32.8594,32.9133,46141.0
2021-11-15 15:40:00,36.66,36.7,36.6,36.62,91589.0,32.9133,32.9492,32.8594,32.8774,91589.0
2021-11-15 15:50:00,36.61,36.69,36.58,36.68,223100.0,32.8684,32.9402,32.8415,32.9312,223100.0
2021-11-16 09:30:00,36.84,36.94,36.75,36.87,85226.0,33.0749,33.1647,32.9941,33.1018,85226.0
2021-11-16 09:40:00,36.88,36.91,36.78,36.84,24042.0,33.1108,33.1377,33.021,33.0749,24042.0
2021-11-16 09:50:00,36.87,36.93,36.85,36.85,26723.0,33.1018,33.1557,33.0839,33.0839,26723.0
2021-11-16 10:00:00,36.84,36.9,36.82,36.86,25882.0,33.0749,33.1288,33.0569,33.0928,25882.0
2021-11-16 10:10:00,36.85,36.85,36.74,36.8,26352.0,33.0839,33.0839,32.9851,33.039,26352.0
2021-11-16 10:20:00,36.79,36.8,36.73,36.75,27712.0,33.03,33.039,32.9761,32.9941,27712.0
2021-11-16 10:30:00,36.75,36.84,36.72,36.77,65148.0,32.9941,33.0749,32.9671,33.012,65148.0
2021-11-16 10:40:00,36.77,36.82,36.72,36.76,33840.0,33.012,33.0569,32.9671,33.0031,33840.0
2021-11-16 10:50:00,36.76,36.76,36.65,36.69,34816.0,33.0031,33.0031,32.9043,32.9402,34816.0
2021-11-16 11:00:00,36.69,36.78,36.67,36.73,28193.0,32.9402,33.021,32.9223,32.9761,28193.0
2021-11-16 11:10:00,36.72,36.84,36.69,36.8,27103.0,32.9671,33.0749,32.9402,33.039,27103.0
2021-11-16 11:20:00,36.8,36.87,36.78,36.84,24768.0,33.039,33.1018,33.021,33.0749,24768.0
2021-11-16 11:30:00,36.84,36.87,36.81,36.82,26760.0,33.0749,33.1018,33.048,33.0569,26760.0
2021-11-16 11:40:00,36.82,36.86,36.81,36.84,26108.0,33.0569,33.0928,33.048,33.0749,26108.0
2021-11-16 11:50:00,36.84,36.87,36.83,36.86,21910.0,33.0749,33.1018,33.0659,33.0928,21910.0
2021-11-16 12:00:00,36.86,36.89,36.84,36.84,21890.0,33.0928,33.1198,33.0749,33.0749,21890.0
2021-11-16 12:10:00,36.84,36.85,36.8,36.84,14093.0,33.0749,33.0839,33.039,33.0749,14093.0
2021-11-16 12:20:00,36.83,36.9,36.82,36.88,24962.0,33.0659,33.1288,33.0569,33.1108,24962.0
2021-11-16 12:30:00,36.87,36.93,36.87,36.91,32678.0,33.1018,33.1557,33.1018,33.1377,32678.0
2021-11-16 12:40:00,36.91,36.94,36.9,36.91,13904.0,33.1377,33.1647,33.1288,33.1377,13904.0
2021-11-16 12:50:00,36.92,36.95,36.91,36.91,19768.0,33.1467,33.1736,33.1377,33.1377,19768.0
2021-11-16 13:00:00,36.92,36.92,36.85,36.88,22294.0,33.1467,33.1467,33.0839,33.1108,22294.0
2021-11-16 13:10:00,36.88,36.94,36.87,36.89,22930.0,33.1108,33.1647,33.1018,33.1198,22930.0
2021-11-16 13:20:00,36.9,36.94,36.84,36.84,20428.0,33.1288,33.1647,33.0749,33.0749,20428.0
2021-11-16 13:30:00,36.85,36.87,36.8,36.84,37558.0,33.0839,33.1018,33.039,33.0749,37558.0
2021-11-16 13:40:00,36.84,36.91,36.84,36.88,19791.0,33.0749,33.1377,33.0749,33.1108,19791.0
2021-11-16 13:50:00,36.88,36.89,36.84,36.88,21375.0,33.1108,33.1198,33.0749,33.1108,21375.0
2021-11-16 14:00:00,36.88,36.89,36.83,36.84,23710.0,33.1108,33.1198,33.0659,33.0749,23710.0
2021-11-16 14:10:00,36.84,36.86,36.75,36.76,22517.0,33.0749,33.0928,32.9941,33.0031,22517.0
2021-11-16 14:20:00,36.76,36.8,36.72,36.79,36890.0,33.0031,33.039,32.9671,33.03,36890.0
2021-11-16 14:30:00,36.79,36.83,36.75,36.77,22482.0,33.03,33.0659,32.9941,33.012,22482.0
2021-11-16 14:40:00,36.78,36.8,36.77,36.78,21060.0,33.021,33.039,33.012,33.021,21060.0
2021-11-16 14:50:00,36.77,36.8,36.75,36.76,26300.0,33.012,33.039,32.9941,33.0031,26300.0
2021-11-16 15:00:00,36.77,36.82,36.77,36.79,35800.0,33.012,33.0569,33.012,33.03,35800.0
2021-11-16 15:10:00,36.79,36.79,36.72,36.73,35836.0,33.03,33.03,32.9671,32.9761,35836.0
2021-11-16 15:20:00,36.73,36.75,36.67,36.7,44294.0,32.9761,32.9941,32.9223,32.9492,44294.0
2021-11-16 15:30:00,36.7,36.76,36.62,36.62,66720.0,32.9492,33.0031,32.8774,32.8774,66720.0
2021-11-16 15:40:00,36.64,36.7,36.57,36.58,71392.0,32.8953,32.9492,32.8325,32.8415,71392.0
2021-11-16 15:50:00,36.57,36.63,36.53,36.62,201480.0,32.8325,32.8863,32.7966,32.8774,201480.0
2021-11-17 09:30:00,36.44,36.61,36.22,36.27,35938.0,32.7158,32.8684,32.5183,32.5631,35938.0
2021-11-17 09:40:00,36.25,36.43,36.2,36.39,16161.0,32.5452,32.7068,32.5003,32.6709,16161.0
2021-11-17 09:50:00,36.41,36.44,36.35,36.4,13586.0,32.6888,32.7158,32.635,32.6799,13586.0
2021-11-17 10:00:00,36.39,36.43,36.31,36.41,15167.0,32.6709,32.7068,32.5991,32.6888,15167.0
2021-11-17 10:10:00,36.41,36.44,36.36,36.41,12076.0,32.6888,32.7158,32.6439,32.6888,12076.0
2021-11-17 10:20:00,36.41,36.48,36.38,36.45,23103.0,32.6888,32.7517,32.6619,32.7247,23103.0
2021-11-17 10:30:00,36.47,36.58,36.45,36.57,15315.0,32.7427,32.8415,32.7247,32.8325,15315.0
2021-11-17 10:40:00,36.57,36.6,36.5,36.5,14133.0,32.8325,32.8594,32.7696,32.7696,14133.0
2021-11-17 10:50:00,36.49,36.59,36.49,36.56,16435.0,32.7607,32.8504,32.7607,32.8235,16435.0
2021-11-17 11:00:00,36.57,36.73,36.56,36.72,29596.0,32.8325,32.9761,32.8235,32.9671,29596.0
2021-11-17 11:10:00,36.73,36.75,36.7,36.71,15975.0,32.9761,32.9941,32.9492,32.9582,15975.0
2021-11-17 11:20:00,36.71,36.83,36.7,36.73,27183.0,32.9582,33.0659,32.9492,32.9761,27183.0
2021-11-17 11:30:00,36.74,36.77,36.7,36.72,14934.0,32.9851,33.012,32.9492,32.9671,14934.0
2021-11-17 11:40:00,36.71,36.72,36.62,36.64,17255.0,32.9582,32.9671,32.8774,32.8953,17255.0
2021-11-17 11:50:00,36.65,36.65,36.57,36.57,10811.0,32.9043,32.9043,32.8325,32.8325,10811.0
2021-11-17 12:00:00,36.59,36.59,36.5,36.54,17114.0,32.8504,32.8504,32.7696,32.8055,17114.0
2021-11-17 12:10:00,36.53,36.6,36.53,36.59,20375.0,32.7966,32.8594,32.7966,32.8504,20375.0
2021-11-17 12:20:00,36.59,36.6,36.52,36.56,17038.0,32.8504,32.8594,32.7876,32.8235,17038.0
2021-11-17 12:30:00,36.55,36.57,36.48,36.5,13669.0,32.8145,32.8325,32.7517,32.7696,13669.0
2021-11-17 12:40:00,36.5,36.51,36.45,36.51,17267.0,32.7696,32.7786,32.7247,32.7786,17267.0
2021-11-17 12:50:00,36.5,36.57,36.49,36.57,13632.0,32.7696,32.8325,32.7607,32.8325,13632.0
2021-11-17 13:00:00,36.57,36.62,36.53,36.61,15313.0,32.8325,32.8774,32.7966,32.8684,15313.0
2021-11-17 13:10:00,36.61,36.63,36.51,36.51,9341.0,32.8684,32.8863,32.7786,32.7786,9341.0
2021-11-17 13:20:00,36.48,36.53,36.47,36.51,15532.0,32.7517,32.7966,32.7427,32.7786,15532.0
2021-11-17 13:30:00,36.51,36.58,36.5,36.57,21844.0,32.7786,32.8415,32.7696,32.8325,21844.0
2021-11-17 13:40:00,36.56,36.56,36.47,36.47,15568.0,32.8235,32.8235,32.7427,32.7427,15568.0
2021-11-17 13:50:00,36.48,36.5,36.42,36.44,16014.0,32.7517,32.7696,32.6978,32.7158,16014.0
2021-11-17 14:00:00,36.45,36.45,36.37,36.38,14429.0,32.7247,32.7247,32.6529,32.6619,14429.0
2021-11-17 14:10:00,36.38,36.39,36.31,36.32,15264.0,32.6619,32.6709,32.5991,32.608,15264.0
2021-11-17 14:20:00,36.32,36.34,36.27,36.34,20460.0,32.608,32.626,32.5631,32.626,20460.0
2021-11-17 14:30:00,36.34,36.4,36.33,36.39,21788.0,32.626,32.6799,32.617,32.6709,21788.0
2021-11-17 14:40:00,36.4,36.46,36.39,36.45,17184.0,32.6799,32.7337,32.6709,32.7247,17184.0
2021-11-17 14:50:00,36.45,36.45,36.27,36.27,18874.0,32.7247,32.7247,32.5631,32.5631,18874.0
2021-11-17 15:00:00,36.27,36.32,36.27,36.27,21828.0,32.5631,32.608,32.5631,32.5631,21828.0
2021-11-17 15:10:00,36.27,36.28,36.19,36.2,23181.0,32.5631,32.5721,32.4913,32.5003,23181.0
2021-11-17 15:20:00,36.2,36.29,36.2,36.27,23902.0,32.5003,32.5811,32.5003,32.5631,23902.0
2021-11-17 15:30:00,36.26,36.34,36.22,36.33,41902.0,32.5542,32.626,32.5183,32.617,41902.0
2021-11-17 15:40:00,36.33,36.38,36.31,36.32,62638.0,32.617,32.6619,32.5991,32.608,62638.0
2021-11-17 15:50:00,36.31,36.47,36.31,36.44,209866.0,32.5991,32.7427,32.5991,32.7158,209866.0
2021-11-18 09:30:00,36.44,36.64,36.26,36.32,60187.0,32.7158,32.8953,32.5542,32.608,60187.0
2021-11-18 09:40:00,36.33,36.37,36.1,36.14,18664.0,32.617,32.6529,32.4105,32.4464,18664.0
2021-11-18 09:50:00,36.09,36.12,35.98,36.0,15370.0,32.4015,32.4285,32.3028,32.3207,15370.0
2021-11-18 10:00:00,35.98,35.98,35.67,35.69,24234.0,32.3028,32.3028,32.0245,32.0424,24234.0
2021-11-18 10:10:00,35.69,35.7,35.47,35.5,63540.0,32.0424,32.0514,31.8449,31.8718,63540.0
2021-11-18 10:20:00,35.51,35.64,35.46,35.6,59705.0,31.8808,31.9975,31.8359,31.9616,59705.0
2021-11-18 10:30:00,35.58,35.64,35.4,35.55,55935.0,31.9437,31.9975,31.7821,31.9167,55935.0
2021-11-18 10:40:00,35.56,35.62,35.52,35.56,17362.0,31.9257,31.9796,31.8898,31.9257,17362.0
2021-11-18 10:50:00,35.56,35.63,35.38,35.41,82370.0,31.9257,31.9885,31.7641,31.791,82370.0
2021-11-18 11:00:00,35.41,35.49,35.4,35.46,16701.0,31.791,31.8629,31.7821,31.8359,16701.0
2021-11-18 11:10:00,35.45,35.63,35.45,35.59,17395.0,31.8269,31.9885,31.8269,31.9526,17395.0
2021-11-18 11:20:00,35.57,35.57,35.49,35.56,10151.0,31.9347,31.9347,31.8629,31.9257,10151.0
2021-11-18 11:30:00,35.57,35.62,35.5,35.51,24813.0,31.9347,31.9796,31.8718,31.8808,24813.0
2021-11-18 11:40:00,35.52,35.52,35.37,35.37,20803.0,31.8898,31.8898,31.7551,31.7551,20803.0
2021-11-18 11:50:00,35.37,35.39,35.33,35.37,24086.0,31.7551,31.7731,31.7192,31.7551,24086.0
2021-11-18 12:00:00,35.36,35.43,35.29,35.42,19795.0,31.7461,31.809,31.6833,31.8,19795.0
2021-11-18 12:10:00,35.43,35.52,35.42,35.49,22376.0,31.809,31.8898,31.8,31.8629,22376.0
2021-11-18 12:20:00,35.49,35.64,35.49,35.61,12255.0,31.8629,31.9975,31.8629,31.9706,12255.0
2021-11-18 12:30:00,35.62,35.64,35.55,35.62,22501.0,31.9796,31.9975,31.9167,31.9796,22501.0
2021-11-18 12:40:00,35.62,35.66,35.59,35.63,14482.0,31.9796,32.0155,31.9526,31.9885,14482.0
2021-11-18 12:50:00,35.62,35.66,35.62,35.65,8737.0,31.9796,32.0155,31.9796,32.0065,8737.0
2021-11-18 13:00:00,35.64,35.68,35.61,35.68,12433.0,31.9975,32.0334,31.9706,32.0334,12433.0
2021-11-18 13:10:00,35.66,35.73,35.66,35.68,13180.0,32.0155,32.0783,32.0155,32.0334,13180.0
2021-11-18 13:20:00,35.69,35.69,35.65,35.65,10113.0,32.0424,32.0424,32.0065,32.0065,10113.0
2021-11-18 13:30:00,35.66,35.68,35.62,35.67,10053.0,32.0155,32.0334,31.9796,32.0245,10053.0
2021-11-18 13:40:00,35.65,35.72,35.64,35.69,16020.0,32.0065,32.0694,31.9975,32.0424,16020.0
2021-11-18 13:50:00,35.68,35.73,35.67,35.73,9848.0,32.0334,32.0783,32.0245,32.0783,9848.0
2021-11-18 14:00:00,35.73,35.75,35.7,35.74,16968.0,32.0783,32.0963,32.0514,32.0873,16968.0
2021-11-18 14:10:00,35.75,35.85,35.74,35.84,20814.0,32.0963,32.1861,32.0873,32.1771,20814.0
2021-11-18 14:20:00,35.83,35.89,35.83,35.84,15498.0,32.1681,32.222,32.1681,32.1771,15498.0
2021-11-18 14:30:00,35.84,36.06,35.83,36.06,35245.0,32.1771,32.3746,32.1681,32.3746,35245.0
2021-11-18 14:40:00,36.08,36.2,36.07,36.12,34333.0,32.3926,32.5003,32.3836,32.4285,34333.0
2021-11-18 14:50:00,36.12,36.16,36.09,36.14,31677.0,32.4285,32.4644,32.4015,32.4464,31677.0
2021-11-18 15:00:00,36.13,36.16,36.09,36.13,27022.0,32.4374,32.4644,32.4015,32.4374,27022.0
2021-11-18 15:10:00,36.13,36.16,36.09,36.16,25315.0,32.4374,32.4644,32.4015,32.4644,25315.0
2021-11-18 15:20:00,36.16,36.22,36.13,36.14,22238.0,32.4644,32.5183,32.4374,32.4464,22238.0
2021-11-18 15:30:00,36.15,36.16,36.1,36.1,30763.0,32.4554,32.4644,32.4105,32.4105,30763.0
2021-11-18 15:40:00,36.11,36.14,36.0,36.05,80412.0,32.4195,32.4464,32.3207,32.3656,80412.0
2021-11-18 15:50:00,36.06,36.09,36.04,36.05,169957.0,32.3746,32.4015,32.3566,32.3656,169957.0
2021-11-19 09:30:00,35.97,36.0,35.76,35.85,67825.0,32.2938,32.3207,32.1053,32.1861,67825.0
2021-11-19 09:40:00,35.81,35.95,35.8,35.95,17035.0,32.1502,32.2758,32.1412,32.2758,17035.0
2021-11-19 09:50:00,35.99,36.06,35.89,36.0,14194.0,32.3118,32.3746,32.222,32.3207,14194.0
2021-11-19 10:00:00,36.0,36.13,35.98,36.12,20959.0,32.3207,32.4374,32.3028,32.4285,20959.0
2021-11-19 10:10:00,36.13,36.25,36.11,36.25,27328.0,32.4374,32.5452,32.4195,32.5452,27328.0
2021-11-19 10:20:00,36.24,36.27,36.17,36.27,14982.0,32.5362,32.5631,32.4734,32.5631,14982.0
2021-11-19 10:30:00,36.27,36.41,36.27,36.38,27024.0,32.5631,32.6888,32.5631,32.6619,27024.0
2021-11-19 10:40:00,36.39,36.44,36.32,36.43,19468.0,32.6709,32.7158,32.608,32.7068,19468.0
2021-11-19 10:50:00,36.43,36.46,36.34,36.41,17847.0,32.7068,32.7337,32.626,32.6888,17847.0
2021-11-19 11:00:00,36.42,36.51,36.4,36.46,28904.0,32.6978,32.7786,32.6799,32.7337,28904.0
2021-11-19 11:10:00,36.44,36.47,36.35,36.37,24340.0,32.7158,32.7427,32.635,32.6529,24340.0
2021-11-19 11:20:00,36.36,36.43,36.33,36.4,18274.0,32.6439,32.7068,32.617,32.6799,18274.0
2021-11-19 11:30:00,36.41,36.49,36.4,36.46,14886.0,32.6888,32.7607,32.6799,32.7337,14886.0
2021-11-19 11:40:00,36.45,36.47,36.4,36.45,13373.0,32.7247,32.7427,32.6799,32.7247,13373.0
2021-11-19 11:50:00,36.44,36.5,36.39,36.5,16677.0,32.7158,32.7696,32.6709,32.7696,16677.0
2021-11-19 12:00:00,36.51,36.54,36.49,36.5,14270.0,32.7786,32.8055,32.7607,32.7696,14270.0
2021-11-19 12:10:00,36.5,36.55,36.49,36.52,11679.0,32.7696,32.8145,32.7607,32.7876,11679.0
2021-11-19 12:20:00,36.54,36.59,36.51,36.51,22147.0,32.8055,32.8504,32.7786,32.7786,22147.0
2021-11-19 12:30:00,36.51,36.59,36.51,36.56,14002.0,32.7786,32.8504,32.7786,32.8235,14002.0
2021-11-19 12:40:00,36.55,36.56,36.43,36.44,13405.0,32.8145,32.8235,32.7068,32.7158,13405.0
2021-11-19 12:50:00,36.44,36.5,36.43,36.45,35291.0,32.7158,32.7696,32.7068,32.7247,35291.0
2021-11-19 13:00:00,36.44,36.45,36.35,36.36,10830.0,32.7158,32.7247,32.635,32.6439,10830.0
2021-11-19 13:10:00,36.36,36.36,36.3,36.35,13247.0,32.6439,32.6439,32.5901,32.635,13247.0
2021-11-19 13:20:00,36.34,36.35,36.25,36.27,19425.0,32.626,32.635,32.5452,32.5631,19425.0
2021-11-19 13:30:00,36.27,36.29,36.25,36.29,10625.0,32.5631,32.5811,32.5452,32.5811,10625.0
2021-11-19 13:40:00,36.3,36.34,36.29,36.33,12500.0,32.5901,32.626,32.5811,32.617,12500.0
2021-11-19 13:50:00,36.33,36.44,36.31,36.44,18357.0,32.617,32.7158,32.5991,32.7158,18357.0
2021-11-19 14:00:00,36.44,36.52,36.44,36.47,28781.0,32.7158,32.7876,32.7158,32.7427,28781.0
2021-11-19 14:10:00,36.48,36.5,36.42,36.45,39805.0,32.7517,32.7696,32.6978,32.7247,39805.0
2021-11-19 14:20:00,36.45,36.5,36.44,36.47,13866.0,32.7247,32.7696,32.7158,32.7427,13866.0
2021-11-19 14:30:00,36.47,36.48,36.35,36.39,23536.0,32.7427,32.7517,32.635,32.6709,23536.0
2021-11-19 14:40:00,36.4,36.41,36.34,36.38,16450.0,32.6799,32.6888,32.626,32.6619,16450.0
2021-11-19 14:50:00,36.38,36.41,36.37,36.4,10051.0,32.6619,32.6888,32.6529,32.6799,10051.0
2021-11-19 15:00:00,36.41,36.42,36.34,36.34,11311.0,32.6888,32.6978,32.626,32.626,11311.0
2021-11-19 15:10:00,36.34,36.35,36.23,36.23,24194.0,32.626,32.635,32.5272,32.5272,24194.0
2021-11-19 15:20:00,36.23,36.27,36.18,36.27,31258.0,32.5272,32.5631,32.4823,32.5631,31258.0
2021-11-19 15:30:00,36.27,36.35,36.21,36.22,37023.0,32.5631,32.635,32.5093,32.5183,37023.0
2021-11-19 15:40:00,36.22,36.32,36.17,36.32,56511.0,32.5183,32.608,32.4734,32.608,56511.0
2021-11-19 15:50:00,36.31,36.34,36.26,36.29,206811.0,32.5991,32.626,32.5542,32.5811,206811.0
2021-11-22 09:30:00,36.33,36.33,35.88,36.02,61650.0,32.617,32.617,32.213,32.3387,61650.0
2021-11-22 09:40:00,36.02,36.06,35.88,36.02,51513.0,32.3387,32.3746,32.213,32.3387,51513.0
2021-11-22 09:50:00,36.04,36.06,35.83,35.93,28721.0,32.3566,32.3746,32.1681,32.2579,28721.0
2021-11-22 10:00:00,35.94,36.02,35.93,36.0,48705.0,32.2669,32.3387,32.2579,32.3207,48705.0
2021-11-22 10:10:00,36.0,36.07,35.97,35.98,30236.0,32.3207,32.3836,32.2938,32.3028,30236.0
2021-11-22 10:20:00,36.0,36.02,35.92,35.96,46205.0,32.3207,32.3387,32.2489,32.2848,46205.0
2021-11-22 10:30:00,35.95,36.19,35.95,36.18,91141.0,32.2758,32.4913,32.2758,32.4823,91141.0
2021-11-22 10:40:00,36.16,36.31,36.12,36.29,20891.0,32.4644,32.5991,32.4285,32.5811,20891.0
2021-11-22 10:50:00,36.29,36.42,36.26,36.41,28886.0,32.5811,32.6978,32.5542,32.6888,28886.0
2021-11-22 11:00:00,36.41,36.64,36.38,36.62,23716.0,32.6888,32.8953,32.6619,32.8774,23716.0
2021-11-22 11:10:00,36.63,36.85,36.63,36.85,38253.0,32.8863,33.0839,32.8863,33.0839,38253.0
2021-11-22 11:20:00,36.84,36.86,36.76,36.83,43662.0,33.0749,33.0928,33.0031,33.0659,43662.0
2021-11-22 11:30:00,36.84,36.86,36.75,36.76,27813.0,33.0749,33.0928,32.9941,33.0031,27813.0
2021-11-22 11:40:00,36.77,36.83,36.71,36.82,25575.0,33.012,33.0659,32.9582,33.0569,25575.0
2021-11-22 11:50:00,36.82,36.82,36.72,36.79,30725.0,33.0569,33.0569,32.9671,33.03,30725.0
2021-11-22 12:00:00,36.79,36.85,36.7,36.73,19863.0,33.03,33.0839,32.9492,32.9761,19863.0
2021-11-22 12:10:00,36.74,36.74,36.64,36.68,13801.0,32.9851,32.9851,32.8953,32.9312,13801.0
2021-11-22 12:20:00,36.67,36.68,36.62,36.65,12685.0,32.9223,32.9312,32.8774,32.9043,12685.0
2021-11-22 12:30:00,36.64,36.66,36.54,36.58,12908.0,32.8953,32.9133,32.8055,32.8415,12908.0
2021-11-22 12:40:00,36.58,36.6,36.53,36.58,16950.0,32.8415,32.8594,32.7966,32.8415,16950.0
2021-11-22 12:50:00,36.58,36.59,36.54,36.57,9786.0,32.8415,32.8504,32.8055,32.8325,9786.0
2021-11-22 13:00:00,36.57,36.66,36.57,36.65,12080.0,32.8325,32.9133,32.8325,32.9043,12080.0
2021-11-22 13:10:00,36.65,36.65,36.6,36.62,10926.0,32.9043,32.9043,32.8594,32.8774,10926.0
2021-11-22 13:20:00,36.63,36.63,36.59,36.61,14630.0,32.8863,32.8863,32.8504,32.8684,14630.0
2021-11-22 13:30:00,36.61,36.72,36.6,36.71,25251.0,32.8684,32.9671,32.8594,32.9582,25251.0
2021-11-22 13:40:00,36.7,36.74,36.67,36.7,14040.0,32.9492,32.9851,32.9223,32.9492,14040.0
2021-11-22 13:50:00,36.7,36.71,36.66,36.7,21374.0,32.9492,32.9582,32.9133,32.9492,21374.0
2021-11-22 14:00:00,36.71,36.71,36.64,36.65,19553.0,32.9582,32.9582,32.8953,32.9043,19553.0
2021-11-22 14:10:00,36.66,36.66,36.59,36.61,16661.0,32.9133,32.9133,32.8504,32.8684,16661.0
2021-11-22 14:20:00,36.61,36.63,36.59,36.61,15840.0,32.8684,32.8863,32.8504,32.8684,15840.0
2021-11-22 14:30:00,36.61,36.64,36.58,36.64,22256.0,32.8684,32.8953,32.8415,32.8953,22256.0
2021-11-22 14:40:00,36.64,36.69,36.64,36.66,20300.0,32.8953,32.9402,32.8953,32.9133,20300.0
2021-11-22 14:50:00,36.66,36.7,36.66,36.69,18596.0,32.9133,32.9492,32.9133,32.9402,18596.0
2021-11-22 15:00:00,36.7,36.73,36.67,36.7,36970.0,32.9492,32.9761,32.9223,32.9492,36970.0
2021-11-22 15:10:00,36.7,36.74,36.68,36.71,20501.0,32.9492,32.9851,32.9312,32.9582,20501.0
2021-11-22 15:20:00,36.71,36.78,36.71,36.77,21399.0,32.9582,33.021,32.9582,33.012,21399.0
2021-11-22 15:30:00,36.77,36.86,36.74,36.81,37341.0,33.012,33.0928,32.9851,33.048,37341.0
2021-11-22 15:40:00,36.81,36.82,36.64,36.67,49961.0,33.048,33.0569,32.8953,32.9223,49961.0
2021-11-22 15:50:00,36.65,36.68,36.52,36.55,189230.0,32.9043,32.9312,32.7876,32.8145,189230.0
2021-11-23 09:30:00,36.72,36.91,36.51,36.61,51666.0,32.9671,33.1377,32.7786,32.8684,51666.0
2021-11-23 09:40:00,36.62,36.7,36.52,36.66,25657.0,32.8774,32.9492,32.7876,32.9133,25657.0
2021-11-23 09:50:00,36.66,36.83,36.62,36.81,43701.0,32.9133,33.0659,32.8774,33.048,43701.0
2021-11-23 10:00:00,36.79,37.07,36.77,36.95,94767.0,33.03,33.2814,33.012,33.1736,94767.0
2021-11-23 10:10:00,36.96,37.01,36.68,36.8,48995.0,33.1826,33.2275,32.9312,33.039,48995.0
2021-11-23 10:20:00,36.8,36.85,36.57,36.61,31247.0,33.039,33.0839,32.8325,32.8684,31247.0
2021-11-23 10:30:00,36.58,36.6,36.44,36.57,33248.0,32.8415,32.8594,32.7158,32.8325,33248.0
2021-11-23 10:40:00,36.56,36.64,36.47,36.6,24310.0,32.8235,32.8953,32.7427,32.8594,24310.0
2021-11-23 10:50:00,36.61,36.66,36.57,36.64,20504.0,32.8684,32.9133,32.8325,32.8953,20504.0
2021-11-23 11:00:00,36.66,36.73,36.63,36.68,18338.0,32.9133,32.9761,32.8863,32.9312,18338.0
2021-11-23 11:10:00,36.68,36.73,36.6,36.73,63047.0,32.9312,32.9761,32.8594,32.9761,63047.0
2021-11-23 11:20:00,36.73,36.74,36.67,36.7,13592.0,32.9761,32.9851,32.9223,32.9492,13592.0
2021-11-23 11:30:00,36.71,36.81,36.71,36.81,14910.0,32.9582,33.048,32.9582,33.048,14910.0
2021-11-23 11:40:00,36.8,36.86,36.78,36.82,13957.0,33.039,33.0928,33.021,33.0569,13957.0
2021-11-23 11:50:00,36.81,36.86,36.77,36.83,13938.0,33.048,33.0928,33.012,33.0659,13938.0
2021-11-23 12:00:00,36.83,36.86,36.77,36.79,12185.0,33.0659,33.0928,33.012,33.03,12185.0
2021-11-23 12:10:00,36.8,36.81,36.75,36.78,16274.0,33.039,33.048,32.9941,33.021,16274.0
2021-11-23 12:20:00,36.79,36.88,36.78,36.88,9689.0,33.03,33.1108,33.021,33.1108,9689.0
2021-11-23 12:30:00,36.88,36.89,36.81,36.86,11571.0,33.1108,33.1198,33.048,33.0928,11571.0
2021-11-23 12:40:00,36.86,36.88,36.8,36.8,12817.0,33.0928,33.1108,33.039,33.039,12817.0
2021-11-23 12:50:00,36.79,36.86,36.75,36.86,20390.0,33.03,33.0928,32.9941,33.0928,20390.0
2021-11-23 13:00:00,36.88,36.89,36.82,36.84,9670.0,33.1108,33.1198,33.0569,33.0749,9670.0
2021-11-23 13:10:00,36.83,36.87,36.8,36.8,31274.0,33.0659,33.1018,33.039,33.039,31274.0
2021-11-23 13:20:00,36.79,36.79,36.7,36.74,22541.0,33.03,33.03,32.9492,32.9851,22541.0
2021-11-23 13:30:00,36.74,36.76,36.66,36.67,21210.0,32.9851,33.0031,32.9133,32.9223,21210.0
2021-11-23 13:40:00,36.66,36.69,36.62,36.63,23762.0,32.9133,32.9402,32.8774,32.8863,23762.0
2021-11-23 13:50:00,36.63,36.75,36.63,36.73,12622.0,32.8863,32.9941,32.8863,32.9761,12622.0
2021-11-23 14:00:00,36.72,36.83,36.69,36.8,22879.0,32.9671,33.0659,32.9402,33.039,22879.0
2021-11-23 14:10:00,36.8,36.85,36.77,36.85,19309.0,33.039,33.0839,33.012,33.0839,19309.0
2021-11-23 14:20:00,36.86,36.89,36.84,36.89,20300.0,33.0928,33.1198,33.0749,33.1198,20300.0
2021-11-23 14:30:00,36.89,36.9,36.83,36.85,19156.0,33.1198,33.1288,33.0659,33.0839,19156.0
2021-11-23 14:40:00,36.85,36.86,36.77,36.81,18576.0,33.0839,33.0928,33.012,33.048,18576.0
2021-11-23 14:50:00,36.82,36.83,36.73,36.73,16245.0,33.0569,33.0659,32.9761,32.9761,16245.0
2021-11-23 15:00:00,36.73,36.78,36.68,36.78,22258.0,32.9761,33.021,32.9312,33.021,22258.0
2021-11-23 15:10:00,36.79,36.8,36.75,36.76,23648.0,33.03,33.039,32.9941,33.0031,23648.0
2021-11-23 15:20:00,36.76,36.77,36.72,36.75,25930.0,33.0031,33.012,32.9671,32.9941,25930.0
2021-11-23 15:30:00,36.75,36.81,36.65,36.72,50018.0,32.9941,33.048,32.9043,32.9671,50018.0
2021-11-23 15:40:00,36.73,36.79,36.72,36.77,48614.0,32.9761,33.03,32.9671,33.012,48614.0
2021-11-23 15:50:00,36.77,36.9,36.77,36.86,219055.0,33.012,33.1288,33.012,33.0928,219055.0
2021-11-24 09:30:00,37.01,37.61,36.9,37.45,129718.0,33.2275,33.7662,33.1288,33.6225,129718.0
2021-11-24 09:40:00,37.43,37.51,37.28,37.36,48575.0,33.6046,33.6764,33.4699,33.5417,48575.0
2021-11-24 09:50:00,37.36,37.41,37.3,37.32,29925.0,33.5417,33.5866,33.4879,33.5058,29925.0
2021-11-24 10:00:00,37.3,37.4,37.23,37.26,38504.0,33.4879,33.5777,33.425,33.452,38504.0
2021-11-24 10:10:00,37.3,37.42,37.25,37.38,37686.0,33.4879,33.5956,33.443,33.5597,37686.0
2021-11-24 10:20:00,37.37,37.47,37.34,37.39,36435.0,33.5507,33.6405,33.5238,33.5687,36435.0
2021-11-24 10:30:00,37.37,37.41,37.22,37.24,30708.0,33.5507,33.5866,33.416,33.434,30708.0
2021-11-24 10:40:00,37.24,37.33,37.18,37.3,43668.0,33.434,33.5148,33.3801,33.4879,43668.0
2021-11-24 10:50:00,37.33,37.35,37.26,37.34,18587.0,33.5148,33.5328,33.452,33.5238,18587.0
2021-11-24 11:00:00,37.34,37.38,37.29,37.34,23799.0,33.5238,33.5597,33.4789,33.5238,23799.0
2021-11-24 11:10:00,37.34,37.43,37.33,37.39,17335.0,33.5238,33.6046,33.5148,33.5687,17335.0
2021-11-24 11:20:00,37.39,37.39,37.32,37.36,21788.0,33.5687,33.5687,33.5058,33.5417,21788.0
2021-11-24 11:30:00,37.36,37.37,37.25,37.27,32332.0,33.5417,33.5507,33.443,33.4609,32332.0
2021-11-24 11:40:00,37.28,37.29,37.22,37.23,15861.0,33.4699,33.4789,33.416,33.425,15861.0
2021-11-24 11:50:00,37.24,37.26,37.19,37.2,14161.0,33.434,33.452,33.3891,33.3981,14161.0
2021-11-24 12:00:00,37.22,37.23,37.13,37.15,16311.0,33.416,33.425,33.3352,33.3532,16311.0
2021-11-24 12:10:00,37.16,37.19,37.11,37.15,15838.0,33.3622,33.3891,33.3173,33.3532,15838.0
2021-11-24 12:20:00,37.15,37.2,37.12,37.17,21188.0,33.3532,33.3981,33.3263,33.3712,21188.0
2021-11-24 12:30:00,37.2,37.23,37.17,37.22,12716.0,33.3981,33.425,33.3712,33.416,12716.0
2021-11-24 12:40:00,37.21,37.24,37.19,37.21,15443.0,33.4071,33.434,33.3891,33.4071,15443.0
2021-11-24 12:50:00,37.21,37.25,37.2,37.25,12570.0,33.4071,33.443,33.3981,33.443,12570.0
2021-11-24 13:00:00,37.25,37.28,37.24,37.27,11042.0,33.443,33.4699,33.434,33.4609,11042.0
2021-11-24 13:10:00,37.27,37.37,37.25,37.35,28668.0,33.4609,33.5507,33.443,33.5328,28668.0
2021-11-24 13:20:00,37.35,37.38,37.29,37.32,22203.0,33.5328,33.5597,33.4789,33.5058,22203.0
2021-11-24 13:30:00,37.31,37.31,37.21,37.24,22512.0,33.4969,33.4969,33.4071,33.434,22512.0
2021-11-24 13:40:00,37.25,37.35,37.24,37.31,17713.0,33.443,33.5328,33.434,33.4969,17713.0
2021-11-24 13:50:00,37.32,37.41,37.32,37.34,25995.0,33.5058,33.5866,33.5058,33.5238,25995.0
2021-11-24 14:00:00,37.34,37.35,37.21,37.21,25448.0,33.5238,33.5328,33.4071,33.4071,25448.0
2021-11-24 14:10:00,37.22,37.29,37.18,37.29,41007.0,33.416,33.4789,33.3801,33.4789,41007.0
2021-11-24 14:20:00,37.29,37.31,37.21,37.27,35658.0,33.4789,33.4969,33.4071,33.4609,35658.0
2021-11-24 14:30:00,37.3,37.36,37.28,37.29,24656.0,33.4879,33.5417,33.4699,33.4789,24656.0
2021-11-24 14:40:00,37.27,37.33,37.25,37.28,24671.0,33.4609,33.5148,33.443,33.4699,24671.0
2021-11-24 14:50:00,37.28,37.33,37.23,37.24,23000.0,33.4699,33.5148,33.425,33.434,23000.0
2021-11-24 15:00:00,37.23,37.24,37.18,37.23,23908.0,33.425,33.434,33.3801,33.425,23908.0
2021-11-24 15:10:00,37.23,37.23,37.17,37.2,28939.0,33.425,33.425,33.3712,33.3981,28939.0
2021-11-24 15:20:00,37.2,37.27,37.19,37.26,37308.0,33.3981,33.4609,33.3891,33.452,37308.0
2021-11-24 15:30:00,37.26,37.28,37.14,37.18,47834.0,33.452,33.4699,33.3442,33.3801,47834.0
2021-11-24 15:40:00,37.17,37.2,37.13,37.16,55381.0,33.3712,33.3981,33.3352,33.3622,55381.0
2021-11-24 15:50:00,37.18,37.27,37.14,37.26,228834.0,33.3801,33.4609,33.3442,33.452,228834.0
2021-11-26 09:30:00,36.27,36.71,35.95,36.16,53563.0,32.5631,32.9582,32.2758,32.4644,53563.0
2021-11-26 09:40:00,36.17,36.18,36.0,36.01,23031.0,32.4734,32.4823,32.3207,32.3297,23031.0
2021-11-26 09:50:00,36.0,36.08,35.88,36.06,28877.0,32.3207,32.3926,32.213,32.3746,28877.0
2021-11-26 10:00:00,36.06,36.25,35.97,36.0,34166.0,32.3746,32.5452,32.2938,32.3207,34166.0
2021-11-26 10:10:00,36.0,36.08,35.8,36.07,45570.0,32.3207,32.3926,32.1412,32.3836,45570.0
2021-11-26 10:20:00,36.07,36.18,36.01,36.12,16375.0,32.3836,32.4823,32.3297,32.4285,16375.0
2021-11-26 10:30:00,36.12,36.23,36.09,36.16,20870.0,32.4285,32.5272,32.4015,32.4644,20870.0
2021-11-26 10:40:00,36.18,36.21,36.09,36.14,20146.0,32.4823,32.5093,32.4015,32.4464,20146.0
2021-11-26 10:50:00,36.18,36.19,36.05,36.07,16228.0,32.4823,32.4913,32.3656,32.3836,16228.0
2021-11-26 11:00:00,36.06,36.06,35.94,36.04,15797.0,32.3746,32.3746,32.2669,32.3566,15797.0
2021-11-26 11:10:00,36.02,36.05,35.91,35.91,23613.0,32.3387,32.3656,32.2399,32.2399,23613.0
2021-11-26 11:20:00,35.92,35.94,35.82,35.88,25825.0,32.2489,32.2669,32.1591,32.213,25825.0
2021-11-26 11:30:00,35.88,36.01,35.87,36.01,13014.0,32.213,32.3297,32.204,32.3297,13014.0
2021-11-26 11:40:00,36.0,36.03,35.93,35.93,25969.0,32.3207,32.3477,32.2579,32.2579,25969.0
2021-11-26 11:50:00,35.92,36.01,35.86,36.0,23068.0,32.2489,32.3297,32.195,32.3207,23068.0
2021-11-26 12:00:00,35.98,36.14,35.96,36.14,22026.0,32.3028,32.4464,32.2848,32.4464,22026.0
2021-11-26 12:10:00,36.17,36.23,36.14,36.18,42100.0,32.4734,32.5272,32.4464,32.4823,42100.0
2021-11-26 12:20:00,36.19,36.29,36.18,36.26,29857.0,32.4913,32.5811,32.4823,32.5542,29857.0
2021-11-26 12:30:00,36.27,36.38,36.22,36.32,71621.0,32.5631,32.6619,32.5183,32.608,71621.0
2021-11-26 12:40:00,36.33,36.33,36.12,36.17,55270.0,32.617,32.617,32.4285,32.4734,55270.0
2021-11-26 12:50:00,36.16,36.3,36.03,36.25,115224.0,32.4644,32.5901,32.3477,32.5452,115224.0
2021-11-29 09:30:00,36.77,36.94,36.31,36.36,64184.0,33.012,33.1647,32.5991,32.6439,64184.0
2021-11-29 09:40:00,36.36,36.47,36.32,36.44,23014.0,32.6439,32.7427,32.608,32.7158,23014.0
2021-11-29 09:50:00,36.43,36.49,36.27,36.47,19085.0,32.7068,32.7607,32.5631,32.7427,19085.0
2021-11-29 10:00:00,36.49,36.54,36.42,36.52,29307.0,32.7607,32.8055,32.6978,32.7876,29307.0
2021-11-29 10:10:00,36.49,36.54,36.38,36.47,14098.0,32.7607,32.8055,32.6619,32.7427,14098.0
2021-11-29 10:20:00,36.47,36.52,36.37,36.43,33891.0,32.7427,32.7876,32.6529,32.7068,33891.0
2021-11-29 10:30:00,36.41,36.51,36.32,36.37,19129.0,32.6888,32.7786,32.608,32.6529,19129.0
2021-11-29 10:40:00,36.36,36.47,36.25,36.34,51646.0,32.6439,32.7427,32.5452,32.626,51646.0
2021-11-29 10:50:00,36.33,36.4,36.29,36.36,18624.0,32.617,32.6799,32.5811,32.6439,18624.0
2021-11-29 11:00:00,36.36,36.46,36.34,36.45,19214.0,32.6439,32.7337,32.626,32.7247,19214.0
2021-11-29 11:10:00,36.47,36.55,36.46,36.48,20703.0,32.7427,32.8145,32.7337,32.7517,20703.0
2021-11-29 11:20:00,36.49,36.54,36.45,36.45,17714.0,32.7607,32.8055,32.7247,32.7247,17714.0
2021-11-29 11:30:00,36.46,36.58,36.44,36.54,27214.0,32.7337,32.8415,32.7158,32.8055,27214.0
2021-11-29 11:40:00,36.54,36.66,36.53,36.66,15454.0,32.8055,32.9133,32.7966,32.9133,15454.0
2021-11-29 11:50:00,36.65,36.65,36.58,36.58,13519.0,32.9043,32.9043,32.8415,32.8415,13519.0
2021-11-29 12:00:00,36.59,36.63,36.58,36.63,12739.0,32.8504,32.8863,32.8415,32.8863,12739.0
2021-11-29 12:10:00,36.64,36.67,36.62,36.67,9504.0,32.8953,32.9223,32.8774,32.9223,9504.0
2021-11-29 12:20:00,36.68,36.71,36.67,36.68,10683.0,32.9312,32.9582,32.9223,32.9312,10683.0
2021-11-29 12:30:00,36.69,36.71,36.58,36.64,29403.0,32.9402,32.9582,32.8415,32.8953,29403.0
2021-11-29 12:40:00,36.64,36.71,36.64,36.7,20287.0,32.8953,32.9582,32.8953,32.9492,20287.0
2021-11-29 12:50:00,36.69,36.81,36.64,36.75,45474.0,32.9402,33.048,32.8953,32.9941,45474.0
2021-11-29 13:00:00,36.75,36.86,36.75,36.84,17701.0,32.9941,33.0928,32.9941,33.0749,17701.0
2021-11-29 13:10:00,36.84,36.86,36.76,36.77,13012.0,33.0749,33.0928,33.0031,33.012,13012.0
2021-11-29 13:20:00,36.76,36.76,36.7,36.73,23999.0,33.0031,33.0031,32.9492,32.9761,23999.0
2021-11-29 13:30:00,36.73,36.78,36.58,36.6,28697.0,32.9761,33.021,32.8415,32.8594,28697.0
2021-11-29 13:40:00,36.6,36.68,36.56,36.65,9923.0,32.8594,32.9312,32.8235,32.9043,9923.0
2021-11-29 13:50:00,36.65,36.69,36.63,36.69,7797.0,32.9043,32.9402,32.8863,32.9402,7797.0
2021-11-29 14:00:00,36.69,36.71,36.64,36.65,11217.0,32.9402,32.9582,32.8953,32.9043,11217.0
2021-11-29 14:10:00,36.64,36.69,36.63,36.63,10065.0,32.8953,32.9402,32.8863,32.8863,10065.0
2021-11-29 14:20:00,36.63,36.68,36.62,36.65,15503.0,32.8863,32.9312,32.8774,32.9043,15503.0
2021-11-29 14:30:00,36.66,36.67,36.61,36.63,19379.0,32.9133,32.9223,32.8684,32.8863,19379.0
2021-11-29 14:40:00,36.63,36.64,36.62,36.64,12002.0,32.8863,32.8953,32.8774,32.8953,12002.0
2021-11-29 14:50:00,36.65,36.69,36.63,36.64,14049.0,32.9043,32.9402,32.8863,32.8953,14049.0
2021-11-29 15:00:00,36.65,36.73,36.65,36.69,13696.0,32.9043,32.9761,32.9043,32.9402,13696.0
2021-11-29 15:10:00,36.69,36.71,36.64,36.65,19093.0,32.9402,32.9582,32.8953,32.9043,19093.0
2021-11-29 15:20:00,36.65,36.75,36.64,36.73,17536.0,32.9043,32.9941,32.8953,32.9761,17536.0
2021-11-29 15:30:00,36.71,36.76,36.68,36.73,27746.0,32.9582,33.0031,32.9312,32.9761,27746.0
2021-11-29 15:40:00,36.73,36.75,36.61,36.68,52432.0,32.9761,32.9941,32.8684,32.9312,52432.0
2021-11-29 15:50:00,36.68,36.73,36.59,36.63,144938.0,32.9312,32.9761,32.8504,32.8863,144938.0
2021-11-30 09:30:00,36.25,36.36,35.98,36.07,34550.0,32.5452,32.6439,32.3028,32.3836,34550.0
2021-11-30 09:40:00,36.07,36.24,35.98,36.14,15139.0,32.3836,32.5362,32.3028,32.4464,15139.0
2021-11-30 09:50:00,36.15,36.17,36.08,36.14,20830.0,32.4554,32.4734,32.3926,32.4464,20830.0
2021-11-30 10:00:00,36.14,36.14,36.0,36.04,25841.0,32.4464,32.4464,32.3207,32.3566,25841.0
2021-11-30 10:10:00,36.05,36.16,36.0,36.11,32472.0,32.3656,32.4644,32.3207,32.4195,32472.0
2021-11-30 10:20:00,36.11,36.26,36.1,36.25,27435.0,32.4195,32.5542,32.4105,32.5452,27435.0
2021-11-30 10:30:00,36.25,36.42,36.22,36.29,52361.0,32.5452,32.6978,32.5183,32.5811,52361.0
2021-11-30 10:40:00,36.28,36.35,36.1,36.13,47188.0,32.5721,32.635,32.4105,32.4374,47188.0
2021-11-30 10:50:00,36.13,36.13,35.82,35.84,35871.0,32.4374,32.4374,32.1591,32.1771,35871.0
2021-11-30 11:00:00,35.82,35.86,35.74,35.76,22533.0,32.1591,32.195,32.0873,32.1053,22533.0
2021-11-30 11:10:00,35.76,36.11,35.74,36.11,19886.0,32.1053,32.4195,32.0873,32.4195,19886.0
2021-11-30 11:20:00,36.11,36.18,35.92,35.95,25062.0,32.4195,32.4823,32.2489,32.2758,25062.0
2021-11-30 11:30:00,35.95,35.98,35.83,35.9,354205.0,32.2758,32.3028,32.1681,32.231,354205.0
2021-11-30 11:40:00,35.89,35.89,35.67,35.74,20405.0,32.222,32.222,32.0245,32.0873,20405.0
2021-11-30 11:50:00,35.75,35.86,35.73,35.82,22757.0,32.0963,32.195,32.0783,32.1591,22757.0
2021-11-30 12:00:00,35.83,35.9,35.77,35.83,45089.0,32.1681,32.231,32.1142,32.1681,45089.0
2021-11-30 12:10:00,35.83,35.9,35.8,35.88,27765.0,32.1681,32.231,32.1412,32.213,27765.0
2021-11-30 12:20:00,35.88,36.06,35.79,36.06,48333.0,32.213,32.3746,32.1322,32.3746,48333.0
2021-11-30 12:30:00,36.06,36.07,35.98,36.04,19503.0,32.3746,32.3836,32.3028,32.3566,19503.0
2021-11-30 12:40:00,36.05,36.35,36.05,36.28,39819.0,32.3656,32.635,32.3656,32.5721,39819.0
2021-11-30 12:50:00,36.3,36.38,36.27,36.33,29512.0,32.5901,32.6619,32.5631,32.617,29512.0
2021-11-30 13:00:00,36.32,36.35,36.22,36.22,30925.0,32.608,32.635,32.5183,32.5183,30925.0
2021-11-30 13:10:00,36.22,36.38,36.2,36.31,39563.0,32.5183,32.6619,32.5003,32.5991,39563.0
2021-11-30 13:20:00,36.3,36.4,36.28,36.36,30872.0,32.5901,32.6799,32.5721,32.6439,30872.0
2021-11-30 13:30:00,36.35,36.41,36.21,36.23,51177.0,32.635,32.6888,32.5093,32.5272,51177.0
2021-11-30 13:40:00,36.21,36.24,36.07,36.09,23805.0,32.5093,32.5362,32.3836,32.4015,23805.0
2021-11-30 13:50:00,36.08,36.22,36.06,36.13,30809.0,32.3926,32.5183,32.3746,32.4374,30809.0
2021-11-30 14:00:00,36.12,36.17,35.99,36.01,86766.0,32.4285,32.4734,32.3118,32.3297,86766.0
2021-11-30 14:10:00,36.02,36.11,35.94,35.99,119773.0,32.3387,32.4195,32.2669,32.3118,119773.0
2021-11-30 14:20:00,36.0,36.05,35.94,35.97,35749.0,32.3207,32.3656,32.2669,32.2938,35749.0
2021-11-30 14:30:00,35.98,36.0,35.93,36.0,27645.0,32.3028,32.3207,32.2579,32.3207,27645.0
2021-11-30 14:40:00,36.0,36.07,35.93,35.94,26485.0,32.3207,32.3836,32.2579,32.2669,26485.0
2021-11-30 14:50:00,35.94,36.01,35.91,36.0,25439.0,32.2669,32.3297,32.2399,32.3207,25439.0
2021-11-30 15:00:00,35.99,36.07,35.97,35.97,40400.0,32.3118,32.3836,32.2938,32.2938,40400.0
2021-11-30 15:10:00,35.97,36.07,35.96,36.02,40309.0,32.2938,32.3836,32.2848,32.3387,40309.0
2021-11-30 15:20:00,36.02,36.16,36.01,36.05,109184.0,32.3387,32.4644,32.3297,32.3656,109184.0
2021-11-30 15:30:00,36.06,36.1,35.95,36.03,107222.0,32.3746,32.4105,32.2758,32.3477,107222.0
2021-11-30 15:40:00,36.04,36.16,35.94,36.16,107697.0,32.3566,32.4644,32.2669,32.4644,107697.0
2021-11-30 15:50:00,36.28,36.29,36.0,36.04,449579.0,32.5721,32.5811,32.3207,32.3566,449579.0
2021-12-01 09:30:00,36.44,36.5,35.9,36.32,83096.0,32.7158,32.7696,32.231,32.608,83096.0
2021-12-01 09:40:00,36.39,36.95,36.39,36.75,51167.0,32.6709,33.1736,32.6709,32.9941,51167.0
2021-12-01 09:50:00,36.78,36.79,36.53,36.71,20768.0,33.021,33.03,32.7966,32.9582,20768.0
2021-12-01 10:00:00,36.71,36.94,36.71,36.86,21943.0,32.9582,33.1647,32.9582,33.0928,21943.0
2021-12-01 10:10:00,36.87,36.97,36.84,36.93,28899.0,33.1018,33.1916,33.0749,33.1557,28899.0
2021-12-01 10:20:00,36.94,36.96,36.83,36.83,20927.0,33.1647,33.1826,33.0659,33.0659,20927.0
2021-12-01 10:30:00,36.82,36.95,36.82,36.91,48511.0,33.0569,33.1736,33.0569,33.1377,48511.0
2021-12-01 10:40:00,36.9,37.06,36.87,37.03,60748.0,33.1288,33.2724,33.1018,33.2455,60748.0
2021-12-01 10:50:00,37.06,37.06,36.9,36.92,32653.0,33.2724,33.2724,33.1288,33.1467,32653.0
2021-12-01 11:00:00,36.93,36.98,36.8,36.86,30165.0,33.1557,33.2006,33.039,33.0928,30165.0
2021-12-01 11:10:00,36.87,36.92,36.79,36.79,43676.0,33.1018,33.1467,33.03,33.03,43676.0
2021-12-01 11:20:00,36.81,36.86,36.64,36.66,49271.0,33.048,33.0928,32.8953,32.9133,49271.0
2021-12-01 11:30:00,36.67,36.75,36.62,36.64,39889.0,32.9223,32.9941,32.8774,32.8953,39889.0
2021-12-01 11:40:00,36.64,36.65,36.48,36.51,30213.0,32.8953,32.9043,32.7517,32.7786,30213.0
2021-12-01 11:50:00,36.51,36.54,36.4,36.52,32273.0,32.7786,32.8055,32.6799,32.7876,32273.0
2021-12-01 12:00:00,36.52,36.58,36.42,36.58,29065.0,32.7876,32.8415,32.6978,32.8415,29065.0
2021-12-01 12:10:00,36.58,36.88,36.57,36.87,27502.0,32.8415,33.1108,32.8325,33.1018,27502.0
2021-12-01 12:20:00,36.86,36.99,36.82,36.86,30385.0,33.0928,33.2096,33.0569,33.0928,30385.0
2021-12-01 12:30:00,36.85,36.93,36.81,36.84,33084.0,33.0839,33.1557,33.048,33.0749,33084.0
2021-12-01 12:40:00,36.85,36.88,36.66,36.73,29700.0,33.0839,33.1108,32.9133,32.9761,29700.0
2021-12-01 12:50:00,36.71,36.71,36.63,36.68,25908.0,32.9582,32.9582,32.8863,32.9312,25908.0
2021-12-01 13:00:00,36.67,36.7,36.47,36.52,31684.0,32.9223,32.9492,32.7427,32.7876,31684.0
2021-12-01 13:10:00,36.5,36.57,36.44,36.45,18685.0,32.7696,32.8325,32.7158,32.7247,18685.0
2021-12-01 13:20:00,36.47,36.64,36.44,36.64,38138.0,32.7427,32.8953,32.7158,32.8953,38138.0
2021-12-01 13:30:00,36.62,36.64,36.49,36.56,22591.0,32.8774,32.8953,32.7607,32.8235,22591.0
2021-12-01 13:40:00,36.56,36.56,36.27,36.27,131703.0,32.8235,32.8235,32.5631,32.5631,131703.0
2021-12-01 13:50:00,36.29,36.33,36.22,36.33,38945.0,32.5811,32.617,32.5183,32.617,38945.0
2021-12-01 14:00:00,36.32,36.41,36.24,36.3,30709.0,32.608,32.6888,32.5362,32.5901,30709.0
2021-12-01 14:10:00,36.29,36.32,36.21,36.27,43078.0,32.5811,32.608,32.5093,32.5631,43078.0
2021-12-01 14:20:00,36.27,36.36,36.26,36.34,32264.0,32.5631,32.6439,32.5542,32.626,32264.0
2021-12-01 14:30:00,36.33,36.42,36.25,36.33,29487.0,32.617,32.6978,32.5452,32.617,29487.0
2021-12-01 14:40:00,36.32,36.33,36.22,36.28,38027.0,32.608,32.617,32.5183,32.5721,38027.0
2021-12-01 14:50:00,36.29,36.3,36.21,36.23,35811.0,32.5811,32.5901,32.5093,32.5272,35811.0
2021-12-01 15:00:00,36.23,36.25,36.1,36.14,24486.0,32.5272,32.5452,32.4105,32.4464,24486.0
2021-12-01 15:10:00,36.16,36.19,36.02,36.04,39630.0,32.4644,32.4913,32.3387,32.3566,39630.0
2021-12-01 15:20:00,36.04,36.04,35.89,35.93,65049.0,32.3566,32.3566,32.222,32.2579,65049.0
2021-12-01 15:30:00,35.92,35.99,35.82,35.96,71779.0,32.2489,32.3118,32.1591,32.2848,71779.0
2021-12-01 15:40:00,35.96,36.01,35.81,35.81,67911.0,32.2848,32.3297,32.1502,32.1502,67911.0
2021-12-01 15:50:00,35.82,35.82,35.6,35.61,228910.0,32.1591,32.1591,31.9616,31.9706,228910.0
2021-12-02 09:30:00,35.79,35.98,35.69,35.91,46672.0,32.1322,32.3028,32.0424,32.2399,46672.0
2021-12-02 09:40:00,35.9,35.96,35.79,35.93,25387.0,32.231,32.2848,32.1322,32.2579,25387.0
2021-12-02 09:50:00,35.93,36.09,35.89,36.05,25485.0,32.2579,32.4015,32.222,32.3656,25485.0
2021-12-02 10:00:00,36.07,36.13,35.95,36.0,30622.0,32.3836,32.4374,32.2758,32.3207,30622.0
2021-12-02 10:10:00,36.01,36.01,35.8,35.8,41616.0,32.3297,32.3297,32.1412,32.1412,41616.0
2021-12-02 10:20:00,35.82,35.99,35.78,35.97,121267.0,32.1591,32.3118,32.1232,32.2938,121267.0
2021-12-02 10:30:00,35.97,36.15,35.97,36.05,39788.0,32.2938,32.4554,32.2938,32.3656,39788.0
2021-12-02 10:40:00,36.04,36.15,35.98,36.15,57897.0,32.3566,32.4554,32.3028,32.4554,57897.0
2021-12-02 10:50:00,36.16,36.37,36.15,36.37,28453.0,32.4644,32.6529,32.4554,32.6529,28453.0
2021-12-02 11:00:00,36.38,36.53,36.38,36.43,38000.0,32.6619,32.7966,32.6619,32.7068,38000.0
2021-12-02 11:10:00,36.43,36.45,36.14,36.25,27030.0,32.7068,32.7247,32.4464,32.5452,27030.0
2021-12-02 11:20:00,36.27,36.3,36.17,36.28,15290.0,32.5631,32.5901,32.4734,32.5721,15290.0
2021-12-02 11:30:00,36.31,36.31,36.15,36.22,22423.0,32.5991,32.5991,32.4554,32.5183,22423.0
2021-12-02 11:40:00,36.24,36.35,36.21,36.32,15092.0,32.5362,32.635,32.5093,32.608,15092.0
2021-12-02 11:50:00,36.3,36.39,36.26,36.38,10435.0,32.5901,32.6709,32.5542,32.6619,10435.0
2021-12-02 12:00:00,36.39,36.39,36.26,36.27,22361.0,32.6709,32.6709,32.5542,32.5631,22361.0
2021-12-02 12:10:00,36.26,36.41,36.26,36.41,14980.0,32.5542,32.6888,32.5542,32.6888,14980.0
2021-12-02 12:20:00,36.42,36.42,36.27,36.29,17888.0,32.6978,32.6978,32.5631,32.5811,17888.0
2021-12-02 12:30:00,36.3,36.42,36.29,36.41,15953.0,32.5901,32.6978,32.5811,32.6888,15953.0
2021-12-02 12:40:00,36.41,36.6,36.39,36.6,27722.0,32.6888,32.8594,32.6709,32.8594,27722.0
2021-12-02 12:50:00,36.6,36.6,36.43,36.52,39376.0,32.8594,32.8594,32.7068,32.7876,39376.0
2021-12-02 13:00:00,36.51,36.54,36.44,36.53,20778.0,32.7786,32.8055,32.7158,32.7966,20778.0
2021-12-02 13:10:00,36.52,36.56,36.49,36.52,11741.0,32.7876,32.8235,32.7607,32.7876,11741.0
2021-12-02 13:20:00,36.53,36.56,36.48,36.5,46681.0,32.7966,32.8235,32.7517,32.7696,46681.0
2021-12-02 13:30:00,36.5,36.51,36.43,36.5,15360.0,32.7696,32.7786,32.7068,32.7696,15360.0
2021-12-02 13:40:00,36.5,36.56,36.46,36.5,11033.0,32.7696,32.8235,32.7337,32.7696,11033.0
2021-12-02 13:50:00,36.5,36.76,36.47,36.72,21714.0,32.7696,33.0031,32.7427,32.9671,21714.0
2021-12-02 14:00:00,36.72,36.76,36.66,36.66,15809.0,32.9671,33.0031,32.9133,32.9133,15809.0
2021-12-02 14:10:00,36.66,36.74,36.65,36.73,23715.0,32.9133,32.9851,32.9043,32.9761,23715.0
2021-12-02 14:20:00,36.73,36.79,36.71,36.78,17208.0,32.9761,33.03,32.9582,33.021,17208.0
2021-12-02 14:30:00,36.76,36.81,36.71,36.77,23208.0,33.0031,33.048,32.9582,33.012,23208.0
2021-12-02 14:40:00,36.77,36.84,36.77,36.8,24807.0,33.012,33.0749,33.012,33.039,24807.0
2021-12-02 14:50:00,36.8,36.88,36.76,36.86,26760.0,33.039,33.1108,33.0031,33.0928,26760.0
2021-12-02 15:00:00,36.85,36.9,36.8,36.88,27789.0,33.0839,33.1288,33.039,33.1108,27789.0
2021-12-02 15:10:00,36.87,36.87,36.74,36.74,26434.0,33.1018,33.1018,32.9851,32.9851,26434.0
2021-12-02 15:20:00,36.74,36.8,36.7,36.72,28876.0,32.9851,33.039,32.9492,32.9671,28876.0
2021-12-02 15:30:00,36.72,36.78,36.62,36.62,41259.0,32.9671,33.021,32.8774,32.8774,41259.0
2021-12-02 15:40:00,36.61,36.72,36.6,36.71,75400.0,32.8684,32.9671,32.8594,32.9582,75400.0
2021-12-02 15:50:00,36.7,36.71,36.47,36.57,246623.0,32.9492,32.9582,32.7427,32.8325,246623.0
2021-12-03 09:30:00,36.96,37.06,36.68,36.78,54946.0,33.1826,33.2724,32.9312,33.021,54946.0
2021-12-03 09:40:00,36.76,36.87,36.61,36.68,34563.0,33.0031,33.1018,32.8684,32.9312,34563.0
2021-12-03 09:50:00,36.7,36.74,36.55,36.56,26358.0,32.9492,32.9851,32.8145,32.8235,26358.0
2021-12-03 10:00:00,36.58,36.7,36.31,36.38,38369.0,32.8415,32.9492,32.5991,32.6619,38369.0
2021-12-03 10:10:00,36.38,36.43,36.19,36.21,22871.0,32.6619,32.7068,32.4913,32.5093,22871.0
2021-12-03 10:20:00,36.21,36.49,36.19,36.49,18960.0,32.5093,32.7607,32.4913,32.7607,18960.0
2021-12-03 10:30:00,36.47,36.49,36.32,36.38,10547.0,32.7427,32.7607,32.608,32.6619,10547.0
2021-12-03 10:40:00,36.37,36.47,36.37,36.47,45307.0,32.6529,32.7427,32.6529,32.7427,45307.0
2021-12-03 10:50:00,36.47,36.63,36.4,36.53,14103.0,32.7427,32.8863,32.6799,32.7966,14103.0
2021-12-03 11:00:00,36.51,36.59,36.46,36.51,17726.0,32.7786,32.8504,32.7337,32.7786,17726.0
2021-12-03 11:10:00,36.52,36.6,36.34,36.34,19057.0,32.7876,32.8594,32.626,32.626,19057.0
2021-12-03 11:20:00,36.33,36.54,36.32,36.51,21483.0,32.617,32.8055,32.608,32.7786,21483.0
2021-12-03 11:30:00,36.52,36.66,36.47,36.64,41331.0,32.7876,32.9133,32.7427,32.8953,41331.0
2021-12-03 11:40:00,36.61,36.61,36.39,36.39,23672.0,32.8684,32.8684,32.6709,32.6709,23672.0
2021-12-03 11:50:00,36.4,36.41,36.22,36.22,22995.0,32.6799,32.6888,32.5183,32.5183,22995.0
2021-12-03 12:00:00,36.21,36.26,36.17,36.26,19781.0,32.5093,32.5542,32.4734,32.5542,19781.0
2021-12-03 12:10:00,36.24,36.41,36.22,36.4,18196.0,32.5362,32.6888,32.5183,32.6799,18196.0
2021-12-03 12:20:00,36.41,36.47,36.39,36.44,15060.0,32.6888,32.7427,32.6709,32.7158,15060.0
2021-12-03 12:30:00,36.41,36.41,36.28,36.39,17906.0,32.6888,32.6888,32.5721,32.6709,17906.0
2021-12-03 12:40:00,36.38,36.51,36.34,36.5,136550.0,32.6619,32.7786,32.626,32.7696,136550.0
2021-12-03 12:50:00,36.5,36.58,36.47,36.52,14876.0,32.7696,32.8415,32.7427,32.7876,14876.0
2021-12-03 13:00:00,36.53,36.65,36.49,36.63,17916.0,32.7966,32.9043,32.7607,32.8863,17916.0
2021-12-03 13:10:00,36.63,36.63,36.56,36.62,16221.0,32.8863,32.8863,32.8235,32.8774,16221.0
2021-12-03 13:20:00,36.61,36.71,36.59,36.63,16090.0,32.8684,32.9582,32.8504,32.8863,16090.0
2021-12-03 13:30:00,36.61,36.64,36.54,36.55,13324.0,32.8684,32.8953,32.8055,32.8145,13324.0
2021-12-03 13:40:00,36.55,36.68,36.51,36.56,20682.0,32.8145,32.9312,32.7786,32.8235,20682.0
2021-12-03 13:50:00,36.57,36.63,36.53,36.53,18178.0,32.8325,32.8863,32.7966,32.7966,18178.0
2021-12-03 14:00:00,36.51,36.52,36.45,36.46,20816.0,32.7786,32.7876,32.7247,32.7337,20816.0
2021-12-03 14:10:00,36.47,36.51,36.4,36.43,14175.0,32.7427,32.7786,32.6799,32.7068,14175.0
2021-12-03 14:20:00,36.41,36.43,36.35,36.37,30741.0,32.6888,32.7068,32.635,32.6529,30741.0
2021-12-03 14:30:00,36.36,36.38,36.23,36.25,24132.0,32.6439,32.6619,32.5272,32.5452,24132.0
2021-12-03 14:40:00,36.26,36.31,36.19,36.21,26194.0,32.5542,32.5991,32.4913,32.5093,26194.0
2021-12-03 14:50:00,36.2,36.3,36.2,36.27,21533.0,32.5003,32.5901,32.5003,32.5631,21533.0
2021-12-03 15:00:00,36.27,36.37,36.22,36.28,26841.0,32.5631,32.6529,32.5183,32.5721,26841.0
2021-12-03 15:10:00,36.29,36.48,36.29,36.36,22774.0,32.5811,32.7517,32.5811,32.6439,22774.0
2021-12-03 15:20:00,36.37,36.52,36.37,36.48,33261.0,32.6529,32.7876,32.6529,32.7517,33261.0
2021-12-03 15:30:00,36.46,36.53,36.42,36.45,43904.0,32.7337,32.7966,32.6978,32.7247,43904.0
2021-12-03 15:40:00,36.45,36.47,36.26,36.33,65792.0,32.7247,32.7427,32.5542,32.617,65792.0
2021-12-03 15:50:00,36.35,36.59,36.3,36.56,199012.0,32.635,32.8504,32.5901,32.8235,199012.0
2021-12-06 09:30:00,36.95,37.19,36.73,36.85,24256.0,33.1736,33.3891,32.9761,33.0839,24256.0
2021-12-06 09:40:00,36.81,37.56,36.73,37.47,260003.0,33.048,33.7213,32.9761,33.6405,260003.0
2021-12-06 09:50:00,37.47,37.68,37.35,37.63,151984.0,33.6405,33.829,33.5328,33.7841,151984.0
2021-12-06 10:00:00,37.63,37.79,37.59,37.78,63811.0,33.7841,33.9278,33.7482,33.9188,63811.0
2021-12-06 10:10:00,37.78,38.1,37.69,38.09,60424.0,33.9188,34.2061,33.838,34.1971,60424.0
2021-12-06 10:20:00,38.1,38.15,37.96,37.98,46754.0,34.2061,34.251,34.0804,34.0984,46754.0
2021-12-06 10:30:00,37.98,38.26,37.98,38.26,89824.0,34.0984,34.3498,34.0984,34.3498,89824.0
2021-12-06 10:40:00,38.26,38.28,38.13,38.2,92763.0,34.3498,34.3677,34.233,34.2959,92763.0
2021-12-06 10:50:00,38.17,38.19,38.01,38.07,43152.0,34.269,34.2869,34.1253,34.1792,43152.0
2021-12-06 11:00:00,38.07,38.07,37.92,37.92,29016.0,34.1792,34.1792,34.0445,34.0445,29016.0
2021-12-06 11:10:00,37.93,38.18,37.88,38.11,51976.0,34.0535,34.2779,34.0086,34.2151,51976.0
2021-12-06 11:20:00,38.09,38.14,38.02,38.02,39275.0,34.1971,34.242,34.1343,34.1343,39275.0
2021-12-06 11:30:00,38.03,38.18,37.96,38.15,31114.0,34.1433,34.2779,34.0804,34.251,31114.0
2021-12-06 11:40:00,38.14,38.18,38.06,38.14,30289.0,34.242,34.2779,34.1702,34.242,30289.0
2021-12-06 11:50:00,38.14,38.24,38.12,38.2,51721.0,34.242,34.3318,34.2241,34.2959,51721.0
2021-12-06 12:00:00,38.19,38.37,38.15,38.2,33954.0,34.2869,34.4485,34.251,34.2959,33954.0
2021-12-06 12:10:00,38.21,38.27,38.08,38.14,22287.0,34.3049,34.3587,34.1882,34.242,22287.0
2021-12-06 12:20:00,38.12,38.24,38.12,38.2,22069.0,34.2241,34.3318,34.2241,34.2959,22069.0
2021-12-06 12:30:00,38.19,38.23,38.09,38.13,28936.0,34.2869,34.3228,34.1971,34.233,28936.0
2021-12-06 12:40:00,38.12,38.2,38.06,38.18,22965.0,34.2241,34.2959,34.1702,34.2779,22965.0
2021-12-06 12:50:00,38.2,38.22,38.11,38.14,17399.0,34.2959,34.3138,34.2151,34.242,17399.0
2021-12-06 13:00:00,38.16,38.2,38.12,38.15,14054.0,34.26,34.2959,34.2241,34.251,14054.0
2021-12-06 13:10:00,38.14,38.27,38.13,38.25,22079.0,34.242,34.3587,34.233,34.3408,22079.0
2021-12-06 13:20:00,38.25,38.26,38.14,38.16,18786.0,34.3408,34.3498,34.242,34.26,18786.0
2021-12-06 13:30:00,38.15,38.15,38.02,38.03,25888.0,34.251,34.251,34.1343,34.1433,25888.0
2021-12-06 13:40:00,38.03,38.23,38.03,38.21,21654.0,34.1433,34.3228,34.1433,34.3049,21654.0
2021-12-06 13:50:00,38.21,38.27,38.19,38.21,16652.0,34.3049,34.3587,34.2869,34.3049,16652.0
2021-12-06 14:00:00,38.22,38.3,38.16,38.16,27450.0,34.3138,34.3857,34.26,34.26,27450.0
2021-12-06 14:10:00,38.18,38.26,38.16,38.2,17864.0,34.2779,34.3498,34.26,34.2959,17864.0
2021-12-06 14:20:00,38.2,38.32,38.2,38.25,18568.0,34.2959,34.4036,34.2959,34.3408,18568.0
2021-12-06 14:30:00,38.26,38.29,38.18,38.18,19806.0,34.3498,34.3767,34.2779,34.2779,19806.0
2021-12-06 14:40:00,38.18,38.19,38.04,38.05,18102.0,34.2779,34.2869,34.1522,34.1612,18102.0
2021-12-06 14:50:00,38.04,38.1,38.02,38.07,23075.0,34.1522,34.2061,34.1343,34.1792,23075.0
2021-12-06 15:00:00,38.08,38.14,38.06,38.14,22604.0,34.1882,34.242,34.1702,34.242,22604.0
2021-12-06 15:10:00,38.12,38.13,38.03,38.05,39009.0,34.2241,34.233,34.1433,34.1612,39009.0
2021-12-06 15:20:00,38.06,38.06,37.96,38.04,50994.0,34.1702,34.1702,34.0804,34.1522,50994.0
2021-12-06 15:30:00,38.04,38.1,37.99,38.07,56362.0,34.1522,34.2061,34.1074,34.1792,56362.0
2021-12-06 15:40:00,38.06,38.17,38.03,38.08,86645.0,34.1702,34.269,34.1433,34.1882,86645.0
2021-12-06 15:50:00,38.08,38.21,38.03,38.08,246227.0,34.1882,34.3049,34.1433,34.1882,246227.0
2021-12-07 09:30:00,38.22,38.65,38.09,38.61,102039.0,34.3138,34.6999,34.1971,34.664,102039.0
2021-12-07 09:40:00,38.61,38.73,38.51,38.73,38453.0,34.664,34.7717,34.5742,34.7717,38453.0
2021-12-07 09:50:00,38.74,38.79,38.56,38.57,27780.0,34.7807,34.8256,34.6191,34.6281,27780.0
2021-12-07 10:00:00,38.59,38.74,38.56,38.69,38404.0,34.646,34.7807,34.6191,34.7358,38404.0
2021-12-07 10:10:00,38.66,38.78,38.64,38.72,23292.0,34.7089,34.8166,34.6909,34.7627,23292.0
2021-12-07 10:20:00,38.72,38.75,38.53,38.53,28817.0,34.7627,34.7897,34.5922,34.5922,28817.0
2021-12-07 10:30:00,38.53,38.6,38.39,38.51,31848.0,34.5922,34.655,34.4665,34.5742,31848.0
2021-12-07 10:40:00,38.47,38.57,38.37,38.57,37101.0,34.5383,34.6281,34.4485,34.6281,37101.0
2021-12-07 10:50:00,38.57,38.71,38.57,38.69,44791.0,34.6281,34.7538,34.6281,34.7358,44791.0
2021-12-07 11:00:00,38.68,38.79,38.66,38.77,42126.0,34.7268,34.8256,34.7089,34.8076,42126.0
2021-12-07 11:10:00,38.76,38.79,38.7,38.77,20726.0,34.7987,34.8256,34.7448,34.8076,20726.0
2021-12-07 11:20:00,38.77,38.85,38.69,38.7,25854.0,34.8076,34.8795,34.7358,34.7448,25854.0
2021-12-07 11:30:00,38.71,38.85,38.7,38.83,25603.0,34.7538,34.8795,34.7448,34.8615,25603.0
2021-12-07 11:40:00,38.84,38.85,38.67,38.7,15255.0,34.8705,34.8795,34.7179,34.7448,15255.0
2021-12-07 11:50:00,38.73,38.81,38.72,38.77,15410.0,34.7717,34.8435,34.7627,34.8076,15410.0
2021-12-07 12:00:00,38.77,38.87,38.75,38.76,27677.0,34.8076,34.8974,34.7897,34.7987,27677.0
2021-12-07 12:10:00,38.75,38.83,38.74,38.8,24555.0,34.7897,34.8615,34.7807,34.8346,24555.0
2021-12-07 12:20:00,38.79,38.86,38.77,38.84,19424.0,34.8256,34.8884,34.8076,34.8705,19424.0
2021-12-07 12:30:00,38.84,38.84,38.75,38.77,44292.0,34.8705,34.8705,34.7897,34.8076,44292.0
2021-12-07 12:40:00,38.77,38.81,38.77,38.8,27546.0,34.8076,34.8435,34.8076,34.8346,27546.0
2021-12-07 12:50:00,38.79,38.95,38.79,38.95,38389.0,34.8256,34.9692,34.8256,34.9692,38389.0
2021-12-07 13:00:00,38.94,39.0,38.92,38.94,17159.0,34.9603,35.0141,34.9423,34.9603,17159.0
2021-12-07 13:10:00,38.93,38.95,38.84,38.93,14859.0,34.9513,34.9692,34.8705,34.9513,14859.0
2021-12-07 13:20:00,38.93,38.94,38.9,38.93,12406.0,34.9513,34.9603,34.9243,34.9513,12406.0
2021-12-07 13:30:00,38.93,38.98,38.9,38.98,12147.0,34.9513,34.9962,34.9243,34.9962,12147.0
2021-12-07 13:40:00,38.98,38.98,38.9,38.9,20010.0,34.9962,34.9962,34.9243,34.9243,20010.0
2021-12-07 13:50:00,38.9,38.96,38.9,38.91,17199.0,34.9243,34.9782,34.9243,34.9333,17199.0
2021-12-07 14:00:00,38.91,38.97,38.91,38.94,20660.0,34.9333,34.9872,34.9333,34.9603,20660.0
2021-12-07 14:10:00,38.96,39.01,38.94,38.99,31222.0,34.9782,35.0231,34.9603,35.0052,31222.0
2021-12-07 14:20:00,38.98,39.1,38.98,39.04,26239.0,34.9962,35.1039,34.9962,35.05,26239.0
2021-12-07 14:30:00,39.04,39.05,38.97,38.98,16977.0,35.05,35.059,34.9872,34.9962,16977.0
2021-12-07 14:40:00,38.98,39.05,38.93,39.02,31392.0,34.9962,35.059,34.9513,35.0321,31392.0
2021-12-07 14:50:00,39.02,39.15,39.02,39.13,22066.0,35.0321,35.1488,35.0321,35.1308,22066.0
2021-12-07 15:00:00,39.14,39.18,39.12,39.12,30650.0,35.1398,35.1757,35.1219,35.1219,30650.0
2021-12-07 15:10:00,39.11,39.12,38.98,39.04,49544.0,35.1129,35.1219,34.9962,35.05,49544.0
2021-12-07 15:20:00,39.03,39.05,38.91,38.92,40560.0,35.0411,35.059,34.9333,34.9423,40560.0
2021-12-07 15:30:00,38.92,38.93,38.79,38.79,94047.0,34.9423,34.9513,34.8256,34.8256,94047.0
2021-12-07 15:40:00,38.8,38.91,38.73,38.86,114692.0,34.8346,34.9333,34.7717,34.8884,114692.0
2021-12-07 15:50:00,38.85,38.9,38.75,38.86,244796.0,34.8795,34.9243,34.7897,34.8884,244796.0
2021-12-08 09:30:00,39.09,39.51,39.0,39.24,93948.0,35.0949,35.472,35.0141,35.2296,93948.0
2021-12-08 09:40:00,39.2,39.29,39.1,39.19,24984.0,35.1937,35.2745,35.1039,35.1847,24984.0
2021-12-08 09:50:00,39.19,39.32,39.09,39.21,23980.0,35.1847,35.3014,35.0949,35.2027,23980.0
2021-12-08 10:00:00,39.2,39.25,39.04,39.16,38793.0,35.1937,35.2386,35.05,35.1578,38793.0
2021-12-08 10:10:00,39.2,39.24,39.01,39.02,55787.0,35.1937,35.2296,35.0231,35.0321,55787.0
2021-12-08 10:20:00,39.0,39.08,38.91,38.95,55329.0,35.0141,35.086,34.9333,34.9692,55329.0
2021-12-08 10:30:00,38.95,39.0,38.86,38.99,29194.0,34.9692,35.0141,34.8884,35.0052,29194.0
2021-12-08 10:40:00,39.0,39.03,38.86,38.87,36723.0,35.0141,35.0411,34.8884,34.8974,36723.0
2021-12-08 10:50:00,38.87,38.92,38.83,38.87,20940.0,34.8974,34.9423,34.8615,34.8974,20940.0
2021-12-08 11:00:00,38.89,38.98,38.88,38.95,17433.0,34.9154,34.9962,34.9064,34.9692,17433.0
2021-12-08 11:10:00,38.95,38.96,38.86,38.91,25141.0,34.9692,34.9782,34.8884,34.9333,25141.0
2021-12-08 11:20:00,38.9,38.9,38.78,38.86,13187.0,34.9243,34.9243,34.8166,34.8884,13187.0
2021-12-08 11:30:00,38.87,38.96,38.85,38.91,22859.0,34.8974,34.9782,34.8795,34.9333,22859.0
2021-12-08 11:40:00,38.89,39.0,38.88,38.96,41557.0,34.9154,35.0141,34.9064,34.9782,41557.0
2021-12-08 11:50:00,38.96,39.03,38.93,39.0,24252.0,34.9782,35.0411,34.9513,35.0141,24252.0
2021-12-08 12:00:00,38.99,39.06,38.95,39.05,25745.0,35.0052,35.068,34.9692,35.059,25745.0
2021-12-08 12:10:00,39.04,39.06,38.97,39.01,40580.0,35.05,35.068,34.9872,35.0231,40580.0
2021-12-08 12:20:00,39.0,39.03,38.97,39.02,29660.0,35.0141,35.0411,34.9872,35.0321,29660.0
2021-12-08 12:30:00,39.01,39.06,38.97,39.02,29180.0,35.0231,35.068,34.9872,35.0321,29180.0
2021-12-08 12:40:00,39.03,39.05,38.99,39.04,13684.0,35.0411,35.059,35.0052,35.05,13684.0
2021-12-08 12:50:00,39.04,39.06,39.01,39.02,12670.0,35.05,35.068,35.0231,35.0321,12670.0
2021-12-08 13:00:00,39.01,39.04,39.0,39.03,9872.0,35.0231,35.05,35.0141,35.0411,9872.0
2021-12-08 13:10:00,39.02,39.03,38.96,39.03,15252.0,35.0321,35.0411,34.9782,35.0411,15252.0
2021-12-08 13:20:00,39.02,39.12,39.01,39.07,12094.0,35.0321,35.1219,35.0231,35.077,12094.0
2021-12-08 13:30:00,39.09,39.09,38.98,38.99,13108.0,35.0949,35.0949,34.9962,35.0052,13108.0
2021-12-08 13:40:00,38.99,39.03,38.97,39.01,8825.0,35.0052,35.0411,34.9872,35.0231,8825.0
2021-12-08 13:50:00,39.01,39.09,39.01,39.07,10139.0,35.0231,35.0949,35.0231,35.077,10139.0
2021-12-08 14:00:00,39.07,39.13,39.05,39.05,11724.0,35.077,35.1308,35.059,35.059,11724.0
2021-12-08 14:10:00,39.05,39.1,39.04,39.05,14931.0,35.059,35.1039,35.05,35.059,14931.0
2021-12-08 14:20:00,39.05,39.08,38.96,39.0,25277.0,35.059,35.086,34.9782,35.0141,25277.0
2021-12-08 14:30:00,39.01,39.04,38.97,39.04,14081.0,35.0231,35.05,34.9872,35.05,14081.0
2021-12-08 14:40:00,39.02,39.03,38.96,38.97,13736.0,35.0321,35.0411,34.9782,34.9872,13736.0
2021-12-08 14:50:00,38.97,39.07,38.97,39.04,16307.0,34.9872,35.077,34.9872,35.05,16307.0
2021-12-08 15:00:00,39.04,39.05,38.99,39.04,26723.0,35.05,35.059,35.0052,35.05,26723.0
2021-12-08 15:10:00,39.06,39.06,38.94,39.01,92405.0,35.068,35.068,34.9603,35.0231,92405.0
2021-12-08 15:20:00,39.01,39.07,38.97,39.02,114052.0,35.0231,35.077,34.9872,35.0321,114052.0
2021-12-08 15:30:00,39.01,39.09,38.87,38.88,80945.0,35.0231,35.0949,34.8974,34.9064,80945.0
2021-12-08 15:40:00,38.88,38.95,38.85,38.94,59375.0,34.9064,34.9692,34.8795,34.9603,59375.0
2021-12-08 15:50:00,38.93,38.94,38.8,38.8,169683.0,34.9513,34.9603,34.8346,34.8346,169683.0
2021-12-09 09:30:00,38.64,38.99,38.5,38.99,44455.0,34.6909,35.0052,34.5652,35.0052,44455.0
2021-12-09 09:40:00,38.93,38.97,38.76,38.89,15899.0,34.9513,34.9872,34.7987,34.9154,15899.0
2021-12-09 09:50:00,38.9,38.96,38.79,38.91,8251.0,34.9243,34.9782,34.8256,34.9333,8251.0
2021-12-09 10:00:00,38.88,38.94,38.83,38.85,11930.0,34.9064,34.9603,34.8615,34.8795,11930.0
2021-12-09 10:10:00,38.86,38.97,38.86,38.94,13094.0,34.8884,34.9872,34.8884,34.9603,13094.0
2021-12-09 10:20:00,38.95,38.97,38.91,38.94,5612.0,34.9692,34.9872,34.9333,34.9603,5612.0
2021-12-09 10:30:00,38.95,39.01,38.95,39.01,13054.0,34.9692,35.0231,34.9692,35.0231,13054.0
2021-12-09 10:40:00,39.0,39.06,39.0,39.01,8638.0,35.0141,35.068,35.0141,35.0231,8638.0
2021-12-09 10:50:00,39.02,39.03,38.93,38.96,11431.0,35.0321,35.0411,34.9513,34.9782,11431.0
2021-12-09 11:00:00,38.94,38.96,38.88,38.9,21294.0,34.9603,34.9782,34.9064,34.9243,21294.0
2021-12-09 11:10:00,38.94,38.98,38.83,38.9,18296.0,34.9603,34.9962,34.8615,34.9243,18296.0
2021-12-09 11:20:00,38.89,38.93,38.77,38.82,40759.0,34.9154,34.9513,34.8076,34.8525,40759.0
2021-12-09 11:30:00,38.84,38.92,38.82,38.89,8440.0,34.8705,34.9423,34.8525,34.9154,8440.0
2021-12-09 11:40:00,38.89,38.89,38.73,38.82,31916.0,34.9154,34.9154,34.7717,34.8525,31916.0
2021-12-09 11:50:00,38.8,38.87,38.78,38.78,25695.0,34.8346,34.8974,34.8166,34.8166,25695.0
2021-12-09 12:00:00,38.78,38.88,38.76,38.85,15812.0,34.8166,34.9064,34.7987,34.8795,15812.0
2021-12-09 12:10:00,38.87,38.88,38.82,38.88,21804.0,34.8974,34.9064,34.8525,34.9064,21804.0
2021-12-09 12:20:00,38.87,39.0,38.85,39.0,14847.0,34.8974,35.0141,34.8795,35.0141,14847.0
2021-12-09 12:30:00,39.01,39.08,39.0,39.03,15137.0,35.0231,35.086,35.0141,35.0411,15137.0
2021-12-09 12:40:00,39.04,39.12,39.02,39.07,22080.0,35.05,35.1219,35.0321,35.077,22080.0
2021-12-09 12:50:00,39.08,39.08,38.96,39.0,53435.0,35.086,35.086,34.9782,35.0141,53435.0
2021-12-09 13:00:00,39.02,39.06,38.99,39.04,20499.0,35.0321,35.068,35.0052,35.05,20499.0
2021-12-09 13:10:00,39.04,39.04,38.95,38.96,47069.0,35.05,35.05,34.9692,34.9782,47069.0
2021-12-09 13:20:00,38.96,39.02,38.96,39.0,16050.0,34.9782,35.0321,34.9782,35.0141,16050.0
2021-12-09 13:30:00,39.0,39.04,38.95,38.96,20021.0,35.0141,35.05,34.9692,34.9782,20021.0
2021-12-09 13:40:00,38.96,38.99,38.95,38.97,16100.0,34.9782,35.0052,34.9692,34.9872,16100.0
2021-12-09 13:50:00,38.97,38.97,38.9,38.91,31519.0,34.9872,34.9872,34.9243,34.9333,31519.0
2021-12-09 14:00:00,38.92,39.02,38.89,39.0,23881.0,34.9423,35.0321,34.9154,35.0141,23881.0
2021-12-09 14:10:00,39.01,39.01,38.97,38.97,12112.0,35.0231,35.0231,34.9872,34.9872,12112.0
2021-12-09 14:20:00,38.97,38.99,38.91,38.93,11750.0,34.9872,35.0052,34.9333,34.9513,11750.0
2021-12-09 14:30:00,38.93,38.94,38.78,38.78,42403.0,34.9513,34.9603,34.8166,34.8166,42403.0
2021-12-09 14:40:00,38.78,38.8,38.67,38.68,17977.0,34.8166,34.8346,34.7179,34.7268,17977.0
2021-12-09 14:50:00,38.69,38.71,38.65,38.67,16398.0,34.7358,34.7538,34.6999,34.7179,16398.0
2021-12-09 15:00:00,38.68,38.78,38.68,38.77,13838.0,34.7268,34.8166,34.7268,34.8076,13838.0
2021-12-09 15:10:00,38.77,38.79,38.69,38.69,41168.0,34.8076,34.8256,34.7358,34.7358,41168.0
2021-12-09 15:20:00,38.68,38.7,38.63,38.64,27947.0,34.7268,34.7448,34.6819,34.6909,27947.0
2021-12-09 15:30:00,38.63,38.63,38.55,38.56,35122.0,34.6819,34.6819,34.6101,34.6191,35122.0
2021-12-09 15:40:00,38.56,38.63,38.52,38.62,45819.0,34.6191,34.6819,34.5832,34.673,45819.0
2021-12-09 15:50:00,38.62,38.63,38.45,38.47,202699.0,34.673,34.6819,34.5203,34.5383,202699.0
2021-12-10 09:30:00,39.01,39.21,38.86,39.16,68703.0,35.0231,35.2027,34.8884,35.1578,68703.0
2021-12-10 09:40:00,39.15,39.22,38.99,39.09,27203.0,35.1488,35.2116,35.0052,35.0949,27203.0
2021-12-10 09:50:00,39.13,39.18,38.95,38.96,26967.0,35.1308,35.1757,34.9692,34.9782,26967.0
2021-12-10 10:00:00,38.98,39.0,38.88,38.9,21177.0,34.9962,35.0141,34.9064,34.9243,21177.0
2021-12-10 10:10:00,38.91,39.01,38.88,39.0,23903.0,34.9333,35.0231,34.9064,35.0141,23903.0
2021-12-10 10:20:00,38.98,39.0,38.92,38.93,22703.0,34.9962,35.0141,34.9423,34.9513,22703.0
2021-12-10 10:30:00,38.92,38.92,38.78,38.85,25460.0,34.9423,34.9423,34.8166,34.8795,25460.0
2021-12-10 10:40:00,38.83,38.92,38.8,38.85,13543.0,34.8615,34.9423,34.8346,34.8795,13543.0
2021-12-10 10:50:00,38.87,38.94,38.85,38.92,19999.0,34.8974,34.9603,34.8795,34.9423,19999.0
2021-12-10 11:00:00,38.93,38.93,38.82,38.83,12767.0,34.9513,34.9513,34.8525,34.8615,12767.0
2021-12-10 11:10:00,38.81,38.86,38.69,38.75,19011.0,34.8435,34.8884,34.7358,34.7897,19011.0
2021-12-10 11:20:00,38.76,38.83,38.76,38.81,15380.0,34.7987,34.8615,34.7987,34.8435,15380.0
2021-12-10 11:30:00,38.82,38.85,38.75,38.84,13176.0,34.8525,34.8795,34.7897,34.8705,13176.0
2021-12-10 11:40:00,38.84,38.84,38.72,38.81,48438.0,34.8705,34.8705,34.7627,34.8435,48438.0
2021-12-10 11:50:00,38.82,38.9,38.8,38.9,13900.0,34.8525,34.9243,34.8346,34.9243,13900.0
2021-12-10 12:00:00,38.94,39.05,38.91,38.98,23102.0,34.9603,35.059,34.9333,34.9962,23102.0
2021-12-10 12:10:00,38.99,39.01,38.96,38.96,28630.0,35.0052,35.0231,34.9782,34.9782,28630.0
2021-12-10 12:20:00,38.97,39.03,38.96,39.0,20896.0,34.9872,35.0411,34.9782,35.0141,20896.0
2021-12-10 12:30:00,39.0,39.05,38.93,38.94,18639.0,35.0141,35.059,34.9513,34.9603,18639.0
2021-12-10 12:40:00,38.94,38.96,38.89,38.95,12184.0,34.9603,34.9782,34.9154,34.9692,12184.0
2021-12-10 12:50:00,38.95,38.96,38.87,38.9,17466.0,34.9692,34.9782,34.8974,34.9243,17466.0
2021-12-10 13:00:00,38.9,38.97,38.9,38.95,30343.0,34.9243,34.9872,34.9243,34.9692,30343.0
2021-12-10 13:10:00,38.94,39.02,38.93,39.02,9668.0,34.9603,35.0321,34.9513,35.0321,9668.0
2021-12-10 13:20:00,39.02,39.02,38.9,38.92,16285.0,35.0321,35.0321,34.9243,34.9423,16285.0
2021-12-10 13:30:00,38.91,38.96,38.89,38.95,10021.0,34.9333,34.9782,34.9154,34.9692,10021.0
2021-12-10 13:40:00,38.95,38.95,38.82,38.83,35565.0,34.9692,34.9692,34.8525,34.8615,35565.0
2021-12-10 13:50:00,38.83,38.86,38.7,38.7,13031.0,34.8615,34.8884,34.7448,34.7448,13031.0
2021-12-10 14:00:00,38.71,38.75,38.71,38.73,8241.0,34.7538,34.7897,34.7538,34.7717,8241.0
2021-12-10 14:10:00,38.73,38.74,38.68,38.69,16091.0,34.7717,34.7807,34.7268,34.7358,16091.0
2021-12-10 14:20:00,38.68,38.84,38.68,38.84,14138.0,34.7268,34.8705,34.7268,34.8705,14138.0
2021-12-10 14:30:00,38.85,38.92,38.83,38.91,19523.0,34.8795,34.9423,34.8615,34.9333,19523.0
2021-12-10 14:40:00,38.91,38.92,38.86,38.88,14563.0,34.9333,34.9423,34.8884,34.9064,14563.0
2021-12-10 14:50:00,38.88,38.88,38.76,38.76,18037.0,34.9064,34.9064,34.7987,34.7987,18037.0
2021-12-10 15:00:00,38.77,38.81,38.71,38.8,25273.0,34.8076,34.8435,34.7538,34.8346,25273.0
2021-12-10 15:10:00,38.79,38.81,38.74,38.79,21708.0,34.8256,34.8435,34.7807,34.8256,21708.0
2021-12-10 15:20:00,38.79,38.81,38.76,38.77,22061.0,34.8256,34.8435,34.7987,34.8076,22061.0
2021-12-10 15:30:00,38.77,38.89,38.77,38.86,30117.0,34.8076,34.9154,34.8076,34.8884,30117.0
2021-12-10 15:40:00,38.86,38.95,38.85,38.9,45775.0,34.8884,34.9692,34.8795,34.9243,45775.0
2021-12-10 15:50:00,38.9,38.93,38.83,38.86,133246.0,34.9243,34.9513,34.8615,34.8884,133246.0
2021-12-13 09:30:00,38.75,40.09,38.75,39.91,131990.0,34.7897,35.9927,34.7897,35.8311,131990.0
2021-12-13 09:40:00,39.93,40.44,39.92,40.09,119701.0,35.8491,36.307,35.8401,35.9927,119701.0
2021-12-13 09:50:00,40.08,40.24,39.94,40.16,114473.0,35.9838,36.1274,35.8581,36.0556,114473.0
2021-12-13 10:00:00,40.18,40.23,39.98,40.07,146340.0,36.0735,36.1184,35.894,35.9748,146340.0
2021-12-13 10:10:00,40.07,40.14,40.0,40.01,153216.0,35.9748,36.0376,35.9119,35.9209,153216.0
2021-12-13 10:20:00,40.0,40.06,39.8,39.84,93864.0,35.9119,35.9658,35.7324,35.7683,93864.0
2021-12-13 10:30:00,39.84,39.87,39.72,39.8,42836.0,35.7683,35.7952,35.6605,35.7324,42836.0
2021-12-13 10:40:00,39.8,39.87,39.64,39.83,51782.0,35.7324,35.7952,35.5887,35.7593,51782.0
2021-12-13 10:50:00,39.83,39.93,39.47,39.62,69353.0,35.7593,35.8491,35.4361,35.5708,69353.0
2021-12-13 11:00:00,39.61,39.71,39.51,39.51,39229.0,35.5618,35.6516,35.472,35.472,39229.0
2021-12-13 11:10:00,39.51,39.69,39.5,39.66,37681.0,35.472,35.6336,35.463,35.6067,37681.0
2021-12-13 11:20:00,39.66,39.8,39.62,39.69,56349.0,35.6067,35.7324,35.5708,35.6336,56349.0
2021-12-13 11:30:00,39.69,39.81,39.64,39.75,52241.0,35.6336,35.7413,35.5887,35.6875,52241.0
2021-12-13 11:40:00,39.76,39.87,39.75,39.83,30712.0,35.6965,35.7952,35.6875,35.7593,30712.0
2021-12-13 11:50:00,39.85,39.87,39.74,39.82,35729.0,35.7773,35.7952,35.6785,35.7503,35729.0
2021-12-13 12:00:00,39.84,39.98,39.82,39.97,35195.0,35.7683,35.894,35.7503,35.885,35195.0
2021-12-13 12:10:00,39.98,39.99,39.86,39.93,25963.0,35.894,35.9029,35.7862,35.8491,25963.0
2021-12-13 12:20:00,39.94,40.02,39.93,39.94,39526.0,35.8581,35.9299,35.8491,35.8581,39526.0
2021-12-13 12:30:00,39.93,39.98,39.9,39.92,30663.0,35.8491,35.894,35.8221,35.8401,30663.0
2021-12-13 12:40:00,39.91,39.93,39.84,39.85,29604.0,35.8311,35.8491,35.7683,35.7773,29604.0
2021-12-13 12:50:00,39.86,39.91,39.8,39.85,31276.0,35.7862,35.8311,35.7324,35.7773,31276.0
2021-12-13 13:00:00,39.86,39.93,39.81,39.87,36124.0,35.7862,35.8491,35.7413,35.7952,36124.0
2021-12-13 13:10:00,39.87,39.92,39.85,39.89,26544.0,35.7952,35.8401,35.7773,35.8132,26544.0
2021-12-13 13:20:00,39.89,39.96,39.7,39.81,239223.0,35.8132,35.876,35.6426,35.7413,239223.0
2021-12-13 13:30:00,39.82,39.86,39.78,39.83,30209.0,35.7503,35.7862,35.7144,35.7593,30209.0
2021-12-13 13:40:00,39.83,39.93,39.83,39.91,40405.0,35.7593,35.8491,35.7593,35.8311,40405.0
2021-12-13 13:50:00,39.92,39.98,39.92,39.98,27600.0,35.8401,35.894,35.8401,35.894,27600.0
2021-12-13 14:00:00,39.98,39.99,39.89,39.98,33527.0,35.894,35.9029,35.8132,35.894,33527.0
2021-12-13 14:10:00,39.98,40.14,39.97,40.08,80381.0,35.894,36.0376,35.885,35.9838,80381.0
2021-12-13 14:20:00,40.07,40.16,40.07,40.09,34881.0,35.9748,36.0556,35.9748,35.9927,34881.0
2021-12-13 14:30:00,40.11,40.17,40.09,40.12,30550.0,36.0107,36.0646,35.9927,36.0197,30550.0
2021-12-13 14:40:00,40.13,40.19,40.07,40.13,40030.0,36.0286,36.0825,35.9748,36.0286,40030.0
2021-12-13 14:50:00,40.11,40.18,40.11,40.11,37256.0,36.0107,36.0735,36.0107,36.0107,37256.0
2021-12-13 15:00:00,40.12,40.23,40.12,40.2,44052.0,36.0197,36.1184,36.0197,36.0915,44052.0
2021-12-13 15:10:00,40.19,40.2,40.13,40.15,61263.0,36.0825,36.0915,36.0286,36.0466,61263.0
2021-12-13 15:20:00,40.16,40.23,40.08,40.19,53703.0,36.0556,36.1184,35.9838,36.0825,53703.0
2021-12-13 15:30:00,40.2,40.25,40.07,40.08,87597.0,36.0915,36.1364,35.9748,35.9838,87597.0
2021-12-13 15:40:00,40.08,40.24,40.07,40.11,138267.0,35.9838,36.1274,35.9748,36.0107,138267.0
2021-12-13 15:50:00,40.11,40.11,39.95,39.98,255596.0,36.0107,36.0107,35.867,35.894,255596.0
2021-12-14 09:30:00,39.97,40.53,39.88,40.33,69816.0,35.885,36.3878,35.8042,36.2082,69816.0
2021-12-14 09:40:00,40.28,40.44,40.21,40.42,45070.0,36.1633,36.307,36.1005,36.289,45070.0
2021-12-14 09:50:00,40.39,40.51,40.19,40.19,47620.0,36.2621,36.3698,36.0825,36.0825,47620.0
2021-12-14 10:00:00,40.21,40.36,40.18,40.18,36618.0,36.1005,36.2351,36.0735,36.0735,36618.0
2021-12-14 10:10:00,40.2,40.2,40.02,40.05,57363.0,36.0915,36.0915,35.9299,35.9568,57363.0
2021-12-14 10:20:00,40.05,40.17,39.88,39.95,82426.0,35.9568,36.0646,35.8042,35.867,82426.0
2021-12-14 10:30:00,39.94,39.97,39.83,39.91,33316.0,35.8581,35.885,35.7593,35.8311,33316.0
2021-12-14 10:40:00,39.88,40.05,39.88,39.97,29619.0,35.8042,35.9568,35.8042,35.885,29619.0
2021-12-14 10:50:00,40.0,40.01,39.91,39.97,27234.0,35.9119,35.9209,35.8311,35.885,27234.0
2021-12-14 11:00:00,39.96,40.05,39.96,39.97,31720.0,35.876,35.9568,35.876,35.885,31720.0
2021-12-14 11:10:00,39.97,40.12,39.95,40.12,34672.0,35.885,36.0197,35.867,36.0197,34672.0
2021-12-14 11:20:00,40.14,40.14,40.0,40.09,24121.0,36.0376,36.0376,35.9119,35.9927,24121.0
2021-12-14 11:30:00,40.07,40.17,40.03,40.14,41683.0,35.9748,36.0646,35.9389,36.0376,41683.0
2021-12-14 11:40:00,40.15,40.18,40.02,40.11,36972.0,36.0466,36.0735,35.9299,36.0107,36972.0
2021-12-14 11:50:00,40.11,40.15,39.94,39.97,41794.0,36.0107,36.0466,35.8581,35.885,41794.0
2021-12-14 12:00:00,39.98,40.0,39.92,39.96,24147.0,35.894,35.9119,35.8401,35.876,24147.0
2021-12-14 12:10:00,39.95,40.03,39.95,39.99,39678.0,35.867,35.9389,35.867,35.9029,39678.0
2021-12-14 12:20:00,40.0,40.01,39.93,39.99,24828.0,35.9119,35.9209,35.8491,35.9029,24828.0
2021-12-14 12:30:00,40.0,40.01,39.94,39.98,22160.0,35.9119,35.9209,35.8581,35.894,22160.0
2021-12-14 12:40:00,39.98,39.99,39.92,39.92,27693.0,35.894,35.9029,35.8401,35.8401,27693.0
2021-12-14 12:50:00,39.91,39.93,39.8,39.8,21048.0,35.8311,35.8491,35.7324,35.7324,21048.0
2021-12-14 13:00:00,39.81,39.81,39.71,39.74,26753.0,35.7413,35.7413,35.6516,35.6785,26753.0
2021-12-14 13:10:00,39.75,39.76,39.63,39.68,23525.0,35.6875,35.6965,35.5797,35.6246,23525.0
2021-12-14 13:20:00,39.66,39.73,39.64,39.69,33834.0,35.6067,35.6695,35.5887,35.6336,33834.0
2021-12-14 13:30:00,39.68,39.71,39.65,39.65,24691.0,35.6246,35.6516,35.5977,35.5977,24691.0
2021-12-14 13:40:00,39.64,39.73,39.63,39.7,28852.0,35.5887,35.6695,35.5797,35.6426,28852.0
2021-12-14 13:50:00,39.71,39.79,39.64,39.79,22547.0,35.6516,35.7234,35.5887,35.7234,22547.0
2021-12-14 14:00:00,39.8,39.89,39.75,39.89,42479.0,35.7324,35.8132,35.6875,35.8132,42479.0
2021-12-14 14:10:00,39.9,39.95,39.84,39.89,19180.0,35.8221,35.867,35.7683,35.8132,19180.0
2021-12-14 14:20:00,39.89,39.94,39.84,39.92,34620.0,35.8132,35.8581,35.7683,35.8401,34620.0
2021-12-14 14:30:00,39.93,39.99,39.93,39.97,27877.0,35.8491,35.9029,35.8491,35.885,27877.0
2021-12-14 14:40:00,39.97,39.99,39.9,39.94,24452.0,35.885,35.9029,35.8221,35.8581,24452.0
2021-12-14 14:50:00,39.94,40.0,39.93,39.98,25093.0,35.8581,35.9119,35.8491,35.894,25093.0
2021-12-14 15:00:00,39.99,40.01,39.94,39.98,33037.0,35.9029,35.9209,35.8581,35.894,33037.0
2021-12-14 15:10:00,39.98,40.02,39.97,40.02,38927.0,35.894,35.9299,35.885,35.9299,38927.0
2021-12-14 15:20:00,40.02,40.03,39.94,39.99,43399.0,35.9299,35.9389,35.8581,35.9029,43399.0
2021-12-14 15:30:00,39.99,40.0,39.91,39.98,51529.0,35.9029,35.9119,35.8311,35.894,51529.0
2021-12-14 15:40:00,39.98,40.0,39.92,39.94,79746.0,35.894,35.9119,35.8401,35.8581,79746.0
2021-12-14 15:50:00,39.94,39.97,39.86,39.94,154907.0,35.8581,35.885,35.7862,35.8581,154907.0
2021-12-15 09:30:00,39.83,39.84,39.27,39.27,89560.0,35.7593,35.7683,35.2565,35.2565,89560.0
2021-12-15 09:40:00,39.25,39.3,39.09,39.11,36496.0,35.2386,35.2835,35.0949,35.1129,36496.0
2021-12-15 09:50:00,39.11,39.26,39.06,39.13,27024.0,35.1129,35.2476,35.068,35.1308,27024.0
2021-12-15 10:00:00,39.11,39.21,39.01,39.09,44339.0,35.1129,35.2027,35.0231,35.0949,44339.0
2021-12-15 10:10:00,39.1,39.11,38.96,39.07,63055.0,35.1039,35.1129,34.9782,35.077,63055.0
2021-12-15 10:20:00,39.09,39.18,38.99,39.18,47654.0,35.0949,35.1757,35.0052,35.1757,47654.0
2021-12-15 10:30:00,39.19,39.28,39.15,39.27,41822.0,35.1847,35.2655,35.1488,35.2565,41822.0
2021-12-15 10:40:00,39.28,39.31,39.15,39.2,23913.0,35.2655,35.2924,35.1488,35.1937,23913.0
2021-12-15 10:50:00,39.22,39.32,39.17,39.27,44637.0,35.2116,35.3014,35.1668,35.2565,44637.0
2021-12-15 11:00:00,39.27,39.31,39.22,39.26,19219.0,35.2565,35.2924,35.2116,35.2476,19219.0
2021-12-15 11:10:00,39.25,39.34,39.25,39.34,22192.0,35.2386,35.3194,35.2386,35.3194,22192.0
2021-12-15 11:20:00,39.36,39.44,39.21,39.25,24043.0,35.3373,35.4092,35.2027,35.2386,24043.0
2021-12-15 11:30:00,39.23,39.25,39.17,39.22,18366.0,35.2206,35.2386,35.1668,35.2116,18366.0
2021-12-15 11:40:00,39.2,39.35,39.19,39.33,24939.0,35.1937,35.3284,35.1847,35.3104,24939.0
2021-12-15 11:50:00,39.35,39.48,39.32,39.37,14986.0,35.3284,35.4451,35.3014,35.3463,14986.0
2021-12-15 12:00:00,39.36,39.42,39.34,39.42,13014.0,35.3373,35.3912,35.3194,35.3912,13014.0
2021-12-15 12:10:00,39.41,39.41,39.3,39.36,17673.0,35.3822,35.3822,35.2835,35.3373,17673.0
2021-12-15 12:20:00,39.36,39.46,39.34,39.44,22712.0,35.3373,35.4271,35.3194,35.4092,22712.0
2021-12-15 12:30:00,39.45,39.47,39.42,39.45,10272.0,35.4181,35.4361,35.3912,35.4181,10272.0
2021-12-15 12:40:00,39.46,39.5,39.38,39.38,15533.0,35.4271,35.463,35.3553,35.3553,15533.0
2021-12-15 12:50:00,39.39,39.46,39.38,39.43,17714.0,35.3643,35.4271,35.3553,35.4002,17714.0
2021-12-15 13:00:00,39.43,39.5,39.42,39.5,11437.0,35.4002,35.463,35.3912,35.463,11437.0
2021-12-15 13:10:00,39.5,39.51,39.42,39.47,17010.0,35.463,35.472,35.3912,35.4361,17010.0
2021-12-15 13:20:00,39.46,39.53,39.45,39.51,20192.0,35.4271,35.49,35.4181,35.472,20192.0
2021-12-15 13:30:00,39.5,39.57,39.5,39.5,14445.0,35.463,35.5259,35.463,35.463,14445.0
2021-12-15 13:40:00,39.5,39.55,39.44,39.55,13492.0,35.463,35.5079,35.4092,35.5079,13492.0
2021-12-15 13:50:00,39.55,39.56,39.48,39.54,56208.0,35.5079,35.5169,35.4451,35.4989,56208.0
2021-12-15 14:00:00,39.54,39.81,39.43,39.8,86024.0,35.4989,35.7413,35.4002,35.7324,86024.0
2021-12-15 14:10:00,39.78,39.87,39.73,39.81,22551.0,35.7144,35.7952,35.6695,35.7413,22551.0
2021-12-15 14:20:00,39.78,39.87,39.72,39.87,26238.0,35.7144,35.7952,35.6605,35.7952,26238.0
2021-12-15 14:30:00,39.86,39.91,39.75,39.86,26500.0,35.7862,35.8311,35.6875,35.7862,26500.0
2021-12-15 14:40:00,39.86,39.89,39.75,39.77,25067.0,35.7862,35.8132,35.6875,35.7054,25067.0
2021-12-15 14:50:00,39.75,39.88,39.72,39.82,30210.0,35.6875,35.8042,35.6605,35.7503,30210.0
2021-12-15 15:00:00,39.82,40.11,39.8,40.11,72289.0,35.7503,36.0107,35.7324,36.0107,72289.0
2021-12-15 15:10:00,40.11,40.14,40.01,40.1,100766.0,36.0107,36.0376,35.9209,36.0017,100766.0
2021-12-15 15:20:00,40.12,40.23,40.09,40.23,53234.0,36.0197,36.1184,35.9927,36.1184,53234.0
2021-12-15 15:30:00,40.23,40.33,40.2,40.25,76670.0,36.1184,36.2082,36.0915,36.1364,76670.0
2021-12-15 15:40:00,40.25,40.27,39.99,40.02,120868.0,36.1364,36.1543,35.9029,35.9299,120868.0
2021-12-15 15:50:00,40.02,40.12,39.98,40.06,256277.0,35.9299,36.0197,35.894,35.9658,256277.0
2021-12-16 09:30:00,40.25,40.7,40.2,40.57,82087.0,36.1364,36.5404,36.0915,36.4237,82087.0
2021-12-16 09:40:00,40.53,40.74,40.31,40.63,48111.0,36.3878,36.5763,36.1902,36.4775,48111.0
2021-12-16 09:50:00,40.6,40.61,40.33,40.37,38018.0,36.4506,36.4596,36.2082,36.2441,38018.0
2021-12-16 10:00:00,40.33,40.44,40.23,40.28,84921.0,36.2082,36.307,36.1184,36.1633,84921.0
2021-12-16 10:10:00,40.29,40.37,40.16,40.23,33153.0,36.1723,36.2441,36.0556,36.1184,33153.0
2021-12-16 10:20:00,40.25,40.39,40.23,40.3,27606.0,36.1364,36.2621,36.1184,36.1813,27606.0
2021-12-16 10:30:00,40.3,40.36,40.22,40.26,27419.0,36.1813,36.2351,36.1094,36.1454,27419.0
2021-12-16 10:40:00,40.27,40.39,40.22,40.36,43668.0,36.1543,36.2621,36.1094,36.2351,43668.0
2021-12-16 10:50:00,40.35,40.48,40.33,40.44,37766.0,36.2262,36.3429,36.2082,36.307,37766.0
2021-12-16 11:00:00,40.44,40.51,40.39,40.5,31874.0,36.307,36.3698,36.2621,36.3608,31874.0
2021-12-16 11:10:00,40.51,40.61,40.43,40.59,30930.0,36.3698,36.4596,36.298,36.4416,30930.0
2021-12-16 11:20:00,40.6,40.66,40.44,40.45,51499.0,36.4506,36.5045,36.307,36.3159,51499.0
2021-12-16 11:30:00,40.45,40.51,40.38,40.47,45137.0,36.3159,36.3698,36.2531,36.3339,45137.0
2021-12-16 11:40:00,40.47,40.54,40.43,40.46,14082.0,36.3339,36.3967,36.298,36.3249,14082.0
2021-12-16 11:50:00,40.47,40.56,40.44,40.5,19627.0,36.3339,36.4147,36.307,36.3608,19627.0
2021-12-16 12:00:00,40.48,40.51,40.32,40.32,31381.0,36.3429,36.3698,36.1992,36.1992,31381.0
2021-12-16 12:10:00,40.32,40.35,40.21,40.27,36088.0,36.1992,36.2262,36.1005,36.1543,36088.0
2021-12-16 12:20:00,40.28,40.28,40.13,40.14,21603.0,36.1633,36.1633,36.0286,36.0376,21603.0
2021-12-16 12:30:00,40.14,40.15,40.04,40.05,19863.0,36.0376,36.0466,35.9478,35.9568,19863.0
2021-12-16 12:40:00,40.04,40.09,39.94,39.96,26264.0,35.9478,35.9927,35.8581,35.876,26264.0
2021-12-16 12:50:00,39.96,40.01,39.92,39.95,19081.0,35.876,35.9209,35.8401,35.867,19081.0
2021-12-16 13:00:00,39.96,40.02,39.95,39.97,23909.0,35.876,35.9299,35.867,35.885,23909.0
2021-12-16 13:10:00,39.96,39.97,39.84,39.87,20198.0,35.876,35.885,35.7683,35.7952,20198.0
2021-12-16 13:20:00,39.87,39.94,39.82,39.93,18267.0,35.7952,35.8581,35.7503,35.8491,18267.0
2021-12-16 13:30:00,39.92,39.93,39.88,39.91,20744.0,35.8401,35.8491,35.8042,35.8311,20744.0
2021-12-16 13:40:00,39.91,40.04,39.9,40.04,14847.0,35.8311,35.9478,35.8221,35.9478,14847.0
2021-12-16 13:50:00,40.03,40.03,39.97,39.99,32029.0,35.9389,35.9389,35.885,35.9029,32029.0
2021-12-16 14:00:00,39.99,40.02,39.96,39.98,21904.0,35.9029,35.9299,35.876,35.894,21904.0
2021-12-16 14:10:00,39.98,39.99,39.93,39.95,25708.0,35.894,35.9029,35.8491,35.867,25708.0
2021-12-16 14:20:00,39.94,39.98,39.91,39.92,23298.0,35.8581,35.894,35.8311,35.8401,23298.0
2021-12-16 14:30:00,39.92,39.96,39.87,39.95,21793.0,35.8401,35.876,35.7952,35.867,21793.0
2021-12-16 14:40:00,39.95,39.96,39.76,39.78,22554.0,35.867,35.876,35.6965,35.7144,22554.0
2021-12-16 14:50:00,39.77,39.86,39.73,39.83,35872.0,35.7054,35.7862,35.6695,35.7593,35872.0
2021-12-16 15:00:00,39.83,39.83,39.68,39.74,56446.0,35.7593,35.7593,35.6246,35.6785,56446.0
2021-12-16 15:10:00,39.73,39.82,39.7,39.77,27122.0,35.6695,35.7503,35.6426,35.7054,27122.0
2021-12-16 15:20:00,39.78,39.94,39.76,39.93,25901.0,35.7144,35.8581,35.6965,35.8491,25901.0
2021-12-16 15:30:00,39.93,39.93,39.81,39.91,38773.0,35.8491,35.8491,35.7413,35.8311,38773.0
2021-12-16 15:40:00,39.91,39.96,39.77,39.82,69426.0,35.8311,35.876,35.7054,35.7503,69426.0
2021-12-16 15:50:00,39.83,39.99,39.83,39.84,173046.0,35.7593,35.9029,35.7593,35.7683,173046.0
2021-12-17 09:30:00,39.91,40.02,39.56,39.69,349279.0,35.8311,35.9299,35.5169,35.6336,349279.0
2021-12-17 09:40:00,39.7,39.74,39.39,39.45,35401.0,35.6426,35.6785,35.3643,35.4181,35401.0
2021-12-17 09:50:00,39.48,39.59,39.29,39.34,38594.0,35.4451,35.5438,35.2745,35.3194,38594.0
2021-12-17 10:00:00,39.32,39.47,39.26,39.3,44933.0,35.3014,35.4361,35.2476,35.2835,44933.0
2021-12-17 10:10:00,39.32,39.33,39.12,39.15,40038.0,35.3014,35.3104,35.1219,35.1488,40038.0
2021-12-17 10:20:00,39.13,39.14,39.0,39.06,49884.0,35.1308,35.1398,35.0141,35.068,49884.0
2021-12-17 10:30:00,39.07,39.48,39.03,39.46,58532.0,35.077,35.4451,35.0411,35.4271,58532.0
2021-12-17 10:40:00,39.47,39.66,39.38,39.59,23919.0,35.4361,35.6067,35.3553,35.5438,23919.0
2021-12-17 10:50:00,39.58,39.59,39.35,39.35,33450.0,35.5349,35.5438,35.3284,35.3284,33450.0
2021-12-17 11:00:00,39.36,39.43,39.29,39.37,25914.0,35.3373,35.4002,35.2745,35.3463,25914.0
2021-12-17 11:10:00,39.36,39.5,39.31,39.48,21476.0,35.3373,35.463,35.2924,35.4451,21476.0
2021-12-17 11:20:00,39.47,39.52,39.42,39.44,32924.0,35.4361,35.481,35.3912,35.4092,32924.0
2021-12-17 11:30:00,39.45,39.55,39.44,39.51,26096.0,35.4181,35.5079,35.4092,35.472,26096.0
2021-12-17 11:40:00,39.52,39.61,39.52,39.57,25281.0,35.481,35.5618,35.481,35.5259,25281.0
2021-12-17 11:50:00,39.57,39.74,39.52,39.73,27673.0,35.5259,35.6785,35.481,35.6695,27673.0
2021-12-17 12:00:00,39.72,39.83,39.67,39.73,37828.0,35.6605,35.7593,35.6157,35.6695,37828.0
2021-12-17 12:10:00,39.73,39.88,39.71,39.8,29583.0,35.6695,35.8042,35.6516,35.7324,29583.0
2021-12-17 12:20:00,39.8,39.94,39.79,39.9,51967.0,35.7324,35.8581,35.7234,35.8221,51967.0
2021-12-17 12:30:00,39.88,39.99,39.86,39.96,48689.0,35.8042,35.9029,35.7862,35.876,48689.0
2021-12-17 12:40:00,39.97,40.07,39.94,40.07,35533.0,35.885,35.9748,35.8581,35.9748,35533.0
2021-12-17 12:50:00,40.07,40.07,39.92,40.03,65237.0,35.9748,35.9748,35.8401,35.9389,65237.0
2021-12-17 13:00:00,40.02,40.04,39.96,40.01,38063.0,35.9299,35.9478,35.876,35.9209,38063.0
2021-12-17 13:10:00,40.0,40.09,40.0,40.07,36186.0,35.9119,35.9927,35.9119,35.9748,36186.0
2021-12-17 13:20:00,40.06,40.15,40.01,40.02,27951.0,35.9658,36.0466,35.9209,35.9299,27951.0
2021-12-17 13:30:00,40.02,40.16,39.99,40.13,29205.0,35.9299,36.0556,35.9029,36.0286,29205.0
2021-12-17 13:40:00,40.14,40.38,40.09,40.38,66621.0,36.0376,36.2531,35.9927,36.2531,66621.0
2021-12-17 13:50:00,40.38,40.49,40.36,40.49,54562.0,36.2531,36.3518,36.2351,36.3518,54562.0
2021-12-17 14:00:00,40.47,40.59,40.45,40.54,102891.0,36.3339,36.4416,36.3159,36.3967,102891.0
2021-12-17 14:10:00,40.56,40.61,40.53,40.59,45892.0,36.4147,36.4596,36.3878,36.4416,45892.0
2021-12-17 14:20:00,40.59,40.6,40.43,40.46,39758.0,36.4416,36.4506,36.298,36.3249,39758.0
2021-12-17 14:30:00,40.47,40.57,40.46,40.56,42251.0,36.3339,36.4237,36.3249,36.4147,42251.0
2021-12-17 14:40:00,40.57,40.62,40.54,40.6,38715.0,36.4237,36.4686,36.3967,36.4506,38715.0
2021-12-17 14:50:00,40.6,40.68,40.56,40.62,47708.0,36.4506,36.5224,36.4147,36.4686,47708.0
2021-12-17 15:00:00,40.62,40.69,40.57,40.66,55036.0,36.4686,36.5314,36.4237,36.5045,55036.0
2021-12-17 15:10:00,40.65,40.68,40.53,40.64,74653.0,36.4955,36.5224,36.3878,36.4865,74653.0
2021-12-17 15:20:00,40.64,40.66,40.56,40.59,87461.0,36.4865,36.5045,36.4147,36.4416,87461.0
2021-12-17 15:30:00,40.58,40.67,40.57,40.66,116012.0,36.4327,36.5135,36.4237,36.5045,116012.0
2021-12-17 15:40:00,40.66,40.74,40.61,40.65,221279.0,36.5045,36.5763,36.4596,36.4955,221279.0
2021-12-17 15:50:00,40.66,40.71,40.5,40.53,484942.0,36.5045,36.5494,36.3608,36.3878,484942.0
2021-12-20 09:30:00,39.95,40.1,39.56,39.97,62851.0,35.867,36.0017,35.5169,35.885,62851.0
2021-12-20 09:40:00,39.93,39.93,39.6,39.7,29073.0,35.8491,35.8491,35.5528,35.6426,29073.0
2021-12-20 09:50:00,39.69,39.81,39.6,39.63,27906.0,35.6336,35.7413,35.5528,35.5797,27906.0
2021-12-20 10:00:00,39.65,39.72,39.59,39.61,35403.0,35.5977,35.6605,35.5438,35.5618,35403.0
2021-12-20 10:10:00,39.58,39.63,39.42,39.46,36193.0,35.5349,35.5797,35.3912,35.4271,36193.0
2021-12-20 10:20:00,39.44,39.49,39.36,39.36,39082.0,35.4092,35.4541,35.3373,35.3373,39082.0
2021-12-20 10:30:00,39.39,39.49,39.32,39.39,24678.0,35.3643,35.4541,35.3014,35.3643,24678.0
2021-12-20 10:40:00,39.38,39.38,39.16,39.17,52761.0,35.3553,35.3553,35.1578,35.1668,52761.0
2021-12-20 10:50:00,39.19,39.34,39.12,39.32,29139.0,35.1847,35.3194,35.1219,35.3014,29139.0
2021-12-20 11:00:00,39.31,39.45,39.28,39.42,16345.0,35.2924,35.4181,35.2655,35.3912,16345.0
2021-12-20 11:10:00,39.42,39.47,39.4,39.43,14216.0,35.3912,35.4361,35.3732,35.4002,14216.0
2021-12-20 11:20:00,39.42,39.57,39.37,39.37,33396.0,35.3912,35.5259,35.3463,35.3463,33396.0
2021-12-20 11:30:00,39.37,39.38,39.25,39.25,37924.0,35.3463,35.3553,35.2386,35.2386,37924.0
2021-12-20 11:40:00,39.25,39.28,39.14,39.27,76379.0,35.2386,35.2655,35.1398,35.2565,76379.0
2021-12-20 11:50:00,39.33,39.47,39.29,39.47,14466.0,35.3104,35.4361,35.2745,35.4361,14466.0
2021-12-20 12:00:00,39.45,39.52,39.44,39.51,15297.0,35.4181,35.481,35.4092,35.472,15297.0
2021-12-20 12:10:00,39.5,39.58,39.49,39.57,23375.0,35.463,35.5349,35.4541,35.5259,23375.0
2021-12-20 12:20:00,39.57,39.57,39.48,39.54,12123.0,35.5259,35.5259,35.4451,35.4989,12123.0
2021-12-20 12:30:00,39.55,39.55,39.44,39.52,15325.0,35.5079,35.5079,35.4092,35.481,15325.0
2021-12-20 12:40:00,39.53,39.61,39.52,39.6,17866.0,35.49,35.5618,35.481,35.5528,17866.0
2021-12-20 12:50:00,39.6,39.74,39.59,39.59,18370.0,35.5528,35.6785,35.5438,35.5438,18370.0
2021-12-20 13:00:00,39.62,39.62,39.54,39.58,23013.0,35.5708,35.5708,35.4989,35.5349,23013.0
2021-12-20 13:10:00,39.57,39.6,39.53,39.56,16116.0,35.5259,35.5528,35.49,35.5169,16116.0
2021-12-20 13:20:00,39.55,39.66,39.54,39.62,37200.0,35.5079,35.6067,35.4989,35.5708,37200.0
2021-12-20 13:30:00,39.61,39.82,39.58,39.81,35904.0,35.5618,35.7503,35.5349,35.7413,35904.0
2021-12-20 13:40:00,39.81,39.92,39.78,39.92,22856.0,35.7413,35.8401,35.7144,35.8401,22856.0
2021-12-20 13:50:00,39.92,39.97,39.87,39.97,22732.0,35.8401,35.885,35.7952,35.885,22732.0
2021-12-20 14:00:00,39.93,40.08,39.91,40.08,39674.0,35.8491,35.9838,35.8311,35.9838,39674.0
2021-12-20 14:10:00,40.06,40.06,39.9,39.94,52571.0,35.9658,35.9658,35.8221,35.8581,52571.0
2021-12-20 14:20:00,39.94,40.03,39.91,40.03,33715.0,35.8581,35.9389,35.8311,35.9389,33715.0
2021-12-20 14:30:00,40.03,40.07,39.97,40.06,21881.0,35.9389,35.9748,35.885,35.9658,21881.0
2021-12-20 14:40:00,40.06,40.15,40.06,40.12,15427.0,35.9658,36.0466,35.9658,36.0197,15427.0
2021-12-20 14:50:00,40.12,40.15,40.01,40.06,36223.0,36.0197,36.0466,35.9209,35.9658,36223.0
2021-12-20 15:00:00,40.05,40.12,40.03,40.07,22487.0,35.9568,36.0197,35.9389,35.9748,22487.0
2021-12-20 15:10:00,40.08,40.17,40.07,40.11,23986.0,35.9838,36.0646,35.9748,36.0107,23986.0
2021-12-20 15:20:00,40.12,40.26,40.07,40.25,32883.0,36.0197,36.1454,35.9748,36.1364,32883.0
2021-12-20 15:30:00,40.24,40.25,40.1,40.15,37655.0,36.1274,36.1364,36.0017,36.0466,37655.0
2021-12-20 15:40:00,40.15,40.23,40.07,40.18,56738.0,36.0466,36.1184,35.9748,36.0735,56738.0
2021-12-20 15:50:00,40.17,40.35,40.16,40.31,179038.0,36.0646,36.2262,36.0556,36.1902,179038.0
2021-12-21 09:30:00,40.59,41.34,40.59,41.3,98893.0,36.4416,37.115,36.4416,37.0791,98893.0
2021-12-21 09:40:00,41.3,41.53,41.25,41.47,30813.0,37.0791,37.2856,37.0342,37.2317,30813.0
2021-12-21 09:50:00,41.42,41.61,41.36,41.59,34425.0,37.1868,37.3574,37.1329,37.3394,34425.0
2021-12-21 10:00:00,41.61,41.75,41.54,41.61,37392.0,37.3574,37.4831,37.2945,37.3574,37392.0
2021-12-21 10:10:00,41.63,41.74,41.57,41.7,58633.0,37.3753,37.4741,37.3215,37.4382,58633.0
2021-12-21 10:20:00,41.72,41.76,41.54,41.61,35053.0,37.4561,37.4921,37.2945,37.3574,35053.0
2021-12-21 10:30:00,41.64,41.77,41.6,41.64,32321.0,37.3843,37.501,37.3484,37.3843,32321.0
2021-12-21 10:40:00,41.64,41.89,41.64,41.79,59243.0,37.3843,37.6088,37.3843,37.519,59243.0
2021-12-21 10:50:00,41.79,41.79,41.64,41.65,41446.0,37.519,37.519,37.3843,37.3933,41446.0
2021-12-21 11:00:00,41.64,41.64,41.51,41.61,25867.0,37.3843,37.3843,37.2676,37.3574,25867.0
2021-12-21 11:10:00,41.62,41.66,41.53,41.57,38969.0,37.3664,37.4023,37.2856,37.3215,38969.0
2021-12-21 11:20:00,41.57,41.57,41.41,41.47,38831.0,37.3215,37.3215,37.1778,37.2317,38831.0
2021-12-21 11:30:00,41.48,41.61,41.45,41.6,24403.0,37.2407,37.3574,37.2137,37.3484,24403.0
2021-12-21 11:40:00,41.62,41.76,41.57,41.74,54182.0,37.3664,37.4921,37.3215,37.4741,54182.0
2021-12-21 11:50:00,41.73,41.78,41.65,41.76,32999.0,37.4651,37.51,37.3933,37.4921,32999.0
2021-12-21 12:00:00,41.79,41.79,41.66,41.72,25943.0,37.519,37.519,37.4023,37.4561,25943.0
2021-12-21 12:10:00,41.73,41.76,41.69,41.72,23729.0,37.4651,37.4921,37.4292,37.4561,23729.0
2021-12-21 12:20:00,41.72,41.72,41.65,41.69,23944.0,37.4561,37.4561,37.3933,37.4292,23944.0
2021-12-21 12:30:00,41.69,41.71,41.62,41.71,25056.0,37.4292,37.4472,37.3664,37.4472,25056.0
2021-12-21 12:40:00,41.71,41.72,41.67,41.7,21836.0,37.4472,37.4561,37.4113,37.4382,21836.0
2021-12-21 12:50:00,41.69,41.73,41.64,41.68,28360.0,37.4292,37.4651,37.3843,37.4202,28360.0
2021-12-21 13:00:00,41.68,41.76,41.67,41.75,23433.0,37.4202,37.4921,37.4113,37.4831,23433.0
2021-12-21 13:10:00,41.76,41.78,41.73,41.75,20955.0,37.4921,37.51,37.4651,37.4831,20955.0
2021-12-21 13:20:00,41.75,41.79,41.73,41.75,28380.0,37.4831,37.519,37.4651,37.4831,28380.0
2021-12-21 13:30:00,41.76,41.77,41.73,41.77,31713.0,37.4921,37.501,37.4651,37.501,31713.0
2021-12-21 13:40:00,41.77,41.77,41.7,41.73,24976.0,37.501,37.501,37.4382,37.4651,24976.0
2021-12-21 13:50:00,41.73,41.76,41.71,41.72,21449.0,37.4651,37.4921,37.4472,37.4561,21449.0
2021-12-21 14:00:00,41.72,41.78,41.72,41.73,25389.0,37.4561,37.51,37.4561,37.4651,25389.0
2021-12-21 14:10:00,41.73,41.75,41.68,41.71,23573.0,37.4651,37.4831,37.4202,37.4472,23573.0
2021-12-21 14:20:00,41.72,41.74,41.68,41.7,22148.0,37.4561,37.4741,37.4202,37.4382,22148.0
2021-12-21 14:30:00,41.71,41.76,41.68,41.7,34046.0,37.4472,37.4921,37.4202,37.4382,34046.0
2021-12-21 14:40:00,41.68,41.76,41.68,41.73,22625.0,37.4202,37.4921,37.4202,37.4651,22625.0
2021-12-21 14:50:00,41.74,41.75,41.68,41.73,26385.0,37.4741,37.4831,37.4202,37.4651,26385.0
2021-12-21 15:00:00,41.73,41.75,41.7,41.7,37639.0,37.4651,37.4831,37.4382,37.4382,37639.0
2021-12-21 15:10:00,41.71,41.76,41.69,41.75,61755.0,37.4472,37.4921,37.4292,37.4831,61755.0
2021-12-21 15:20:00,41.77,41.8,41.58,41.6,53352.0,37.501,37.528,37.3304,37.3484,53352.0
2021-12-21 15:30:00,41.6,41.63,41.53,41.54,70087.0,37.3484,37.3753,37.2856,37.2945,70087.0
2021-12-21 15:40:00,41.54,41.62,41.51,41.51,82570.0,37.2945,37.3664,37.2676,37.2676,82570.0
2021-12-21 15:50:00,41.51,41.6,41.48,41.52,303680.0,37.2676,37.3484,37.2407,37.2766,303680.0
2021-12-22 09:30:00,41.4,41.57,41.4,41.51,31378.0,37.1688,37.3215,37.1688,37.2676,31378.0
2021-12-22 09:40:00,41.51,41.59,41.45,41.48,24396.0,37.2676,37.3394,37.2137,37.2407,24396.0
2021-12-22 09:50:00,41.46,41.66,41.42,41.66,30641.0,37.2227,37.4023,37.1868,37.4023,30641.0
2021-12-22 10:00:00,41.66,41.82,41.63,41.77,24827.0,37.4023,37.5459,37.3753,37.501,24827.0
2021-12-22 10:10:00,41.74,41.82,41.69,41.73,26150.0,37.4741,37.5459,37.4292,37.4651,26150.0
2021-12-22 10:20:00,41.72,41.72,41.61,41.69,24799.0,37.4561,37.4561,37.3574,37.4292,24799.0
2021-12-22 10:30:00,41.69,41.78,41.68,41.73,32609.0,37.4292,37.51,37.4202,37.4651,32609.0
2021-12-22 10:40:00,41.71,41.74,41.67,41.72,23122.0,37.4472,37.4741,37.4113,37.4561,23122.0
2021-12-22 10:50:00,41.71,41.79,41.7,41.77,53697.0,37.4472,37.519,37.4382,37.501,53697.0
2021-12-22 11:00:00,41.76,41.79,41.71,41.77,13841.0,37.4921,37.519,37.4472,37.501,13841.0
2021-12-22 11:10:00,41.76,41.8,41.71,41.8,18528.0,37.4921,37.528,37.4472,37.528,18528.0
2021-12-22 11:20:00,41.79,41.86,41.79,41.83,30553.0,37.519,37.5818,37.519,37.5549,30553.0
2021-12-22 11:30:00,41.83,41.83,41.75,41.76,14885.0,37.5549,37.5549,37.4831,37.4921,14885.0
2021-12-22 11:40:00,41.74,41.81,41.72,41.8,36822.0,37.4741,37.5369,37.4561,37.528,36822.0
2021-12-22 11:50:00,41.81,41.81,41.77,41.81,15203.0,37.5369,37.5369,37.501,37.5369,15203.0
2021-12-22 12:00:00,41.8,41.85,41.79,41.84,21419.0,37.528,37.5729,37.519,37.5639,21419.0
2021-12-22 12:10:00,41.83,41.83,41.72,41.73,43831.0,37.5549,37.5549,37.4561,37.4651,43831.0
2021-12-22 12:20:00,41.73,41.84,41.72,41.83,15484.0,37.4651,37.5639,37.4561,37.5549,15484.0
2021-12-22 12:30:00,41.83,41.86,41.81,41.84,14376.0,37.5549,37.5818,37.5369,37.5639,14376.0
2021-12-22 12:40:00,41.84,41.89,41.84,41.86,15427.0,37.5639,37.6088,37.5639,37.5818,15427.0
2021-12-22 12:50:00,41.87,41.9,41.86,41.87,14008.0,37.5908,37.6177,37.5818,37.5908,14008.0
2021-12-22 13:00:00,41.87,41.88,41.78,41.78,22419.0,37.5908,37.5998,37.51,37.51,22419.0
2021-12-22 13:10:00,41.8,41.8,41.74,41.77,24184.0,37.528,37.528,37.4741,37.501,24184.0
2021-12-22 13:20:00,41.77,41.82,41.76,41.82,9738.0,37.501,37.5459,37.4921,37.5459,9738.0
2021-12-22 13:30:00,41.82,41.85,41.78,41.79,15677.0,37.5459,37.5729,37.51,37.519,15677.0
2021-12-22 13:40:00,41.81,41.81,41.77,41.78,24619.0,37.5369,37.5369,37.501,37.51,24619.0
2021-12-22 13:50:00,41.79,41.79,41.71,41.71,13990.0,37.519,37.519,37.4472,37.4472,13990.0
2021-12-22 14:00:00,41.71,41.74,41.66,41.69,21115.0,37.4472,37.4741,37.4023,37.4292,21115.0
2021-12-22 14:10:00,41.69,41.78,41.69,41.76,15128.0,37.4292,37.51,37.4292,37.4921,15128.0
2021-12-22 14:20:00,41.75,41.8,41.74,41.77,17345.0,37.4831,37.528,37.4741,37.501,17345.0
2021-12-22 14:30:00,41.77,41.81,41.74,41.75,14644.0,37.501,37.5369,37.4741,37.4831,14644.0
2021-12-22 14:40:00,41.72,41.77,41.7,41.73,15500.0,37.4561,37.501,37.4382,37.4651,15500.0
2021-12-22 14:50:00,41.73,41.81,41.72,41.78,11676.0,37.4651,37.5369,37.4561,37.51,11676.0
2021-12-22 15:00:00,41.77,41.83,41.77,41.8,33644.0,37.501,37.5549,37.501,37.528,33644.0
2021-12-22 15:10:00,41.8,41.86,41.79,41.86,23189.0,37.528,37.5818,37.519,37.5818,23189.0
2021-12-22 15:20:00,41.86,41.89,41.8,41.88,21296.0,37.5818,37.6088,37.528,37.5998,21296.0
2021-12-22 15:30:00,41.88,41.94,41.87,41.91,57500.0,37.5998,37.6537,37.5908,37.6267,57500.0
2021-12-22 15:40:00,41.92,41.98,41.9,41.96,44377.0,37.6357,37.6896,37.6177,37.6716,44377.0
2021-12-22 15:50:00,41.95,42.14,41.93,42.06,157170.0,37.6626,37.8332,37.6447,37.7614,157170.0
2021-12-23 09:30:00,42.11,42.6,42.06,42.48,70123.0,37.8063,38.2462,37.7614,38.1385,70123.0
2021-12-23 09:40:00,42.5,42.61,42.38,42.59,19030.0,38.1564,38.2552,38.0487,38.2372,19030.0
2021-12-23 09:50:00,42.55,42.71,42.54,42.65,14804.0,38.2013,38.345,38.1923,38.2911,14804.0
2021-12-23 10:00:00,42.61,42.72,42.57,42.72,8674.0,38.2552,38.3539,38.2193,38.3539,8674.0
2021-12-23 10:10:00,42.73,42.84,42.69,42.75,30736.0,38.3629,38.4617,38.327,38.3809,30736.0
2021-12-23 10:20:00,42.75,42.75,42.55,42.55,14258.0,38.3809,38.3809,38.2013,38.2013,14258.0
2021-12-23 10:30:00,42.55,42.63,42.47,42.63,19830.0,38.2013,38.2731,38.1295,38.2731,19830.0
2021-12-23 10:40:00,42.63,42.65,42.57,42.64,13150.0,38.2731,38.2911,38.2193,38.2821,13150.0
2021-12-23 10:50:00,42.65,42.81,42.61,42.8,23961.0,38.2911,38.4347,38.2552,38.4258,23961.0
2021-12-23 11:00:00,42.8,42.88,42.78,42.81,18435.0,38.4258,38.4976,38.4078,38.4347,18435.0
2021-12-23 11:10:00,42.81,42.84,42.76,42.82,16441.0,38.4347,38.4617,38.3899,38.4437,16441.0
2021-12-23 11:20:00,42.81,42.91,42.78,42.79,20836.0,38.4347,38.5245,38.4078,38.4168,20836.0
2021-12-23 11:30:00,42.78,42.83,42.74,42.8,12874.0,38.4078,38.4527,38.3719,38.4258,12874.0
2021-12-23 11:40:00,42.79,42.82,42.75,42.76,9228.0,38.4168,38.4437,38.3809,38.3899,9228.0
2021-12-23 11:50:00,42.76,42.77,42.68,42.76,14433.0,38.3899,38.3988,38.318,38.3899,14433.0
2021-12-23 12:00:00,42.75,42.79,42.69,42.69,17274.0,38.3809,38.4168,38.327,38.327,17274.0
2021-12-23 12:10:00,42.67,42.67,42.63,42.66,9103.0,38.309,38.309,38.2731,38.3001,9103.0
2021-12-23 12:20:00,42.66,42.66,42.54,42.56,19514.0,38.3001,38.3001,38.1923,38.2103,19514.0
2021-12-23 12:30:00,42.56,42.6,42.53,42.57,16693.0,38.2103,38.2462,38.1834,38.2193,16693.0
2021-12-23 12:40:00,42.56,42.57,42.44,42.45,16493.0,38.2103,38.2193,38.1026,38.1115,16493.0
2021-12-23 12:50:00,42.44,42.44,42.35,42.4,18282.0,38.1026,38.1026,38.0218,38.0666,18282.0
2021-12-23 13:00:00,42.42,42.43,42.4,42.42,12376.0,38.0846,38.0936,38.0666,38.0846,12376.0
2021-12-23 13:10:00,42.42,42.42,42.26,42.36,33554.0,38.0846,38.0846,37.941,38.0307,33554.0
2021-12-23 13:20:00,42.35,42.5,42.33,42.5,12656.0,38.0218,38.1564,38.0038,38.1564,12656.0
2021-12-23 13:30:00,42.5,42.5,42.4,42.44,16909.0,38.1564,38.1564,38.0666,38.1026,16909.0
2021-12-23 13:40:00,42.43,42.44,42.39,42.43,7902.0,38.0936,38.1026,38.0577,38.0936,7902.0
2021-12-23 13:50:00,42.43,42.47,42.42,42.46,10203.0,38.0936,38.1295,38.0846,38.1205,10203.0
2021-12-23 14:00:00,42.46,42.51,42.46,42.51,17400.0,38.1205,38.1654,38.1205,38.1654,17400.0
2021-12-23 14:10:00,42.5,42.54,42.47,42.54,8078.0,38.1564,38.1923,38.1295,38.1923,8078.0
2021-12-23 14:20:00,42.54,42.54,42.43,42.45,11044.0,38.1923,38.1923,38.0936,38.1115,11044.0
2021-12-23 14:30:00,42.45,42.46,42.39,42.43,17174.0,38.1115,38.1205,38.0577,38.0936,17174.0
2021-12-23 14:40:00,42.42,42.43,42.33,42.35,19224.0,38.0846,38.0936,38.0038,38.0218,19224.0
2021-12-23 14:50:00,42.34,42.37,42.3,42.31,19171.0,38.0128,38.0397,37.9769,37.9858,19171.0
2021-12-23 15:00:00,42.31,42.32,42.26,42.32,18052.0,37.9858,37.9948,37.941,37.9948,18052.0
2021-12-23 15:10:00,42.31,42.32,42.19,42.22,35253.0,37.9858,37.9948,37.8781,37.905,35253.0
2021-12-23 15:20:00,42.22,42.22,42.19,42.2,27525.0,37.905,37.905,37.8781,37.8871,27525.0
2021-12-23 15:30:00,42.2,42.21,42.17,42.21,37298.0,37.8871,37.8961,37.8601,37.8961,37298.0
2021-12-23 15:40:00,42.21,42.28,42.18,42.26,52616.0,37.8961,37.9589,37.8691,37.941,52616.0
2021-12-23 15:50:00,42.27,42.31,42.19,42.2,158939.0,37.9499,37.9858,37.8781,37.8871,158939.0
2021-12-27 09:30:00,42.09,42.2,41.85,42.02,77781.0,37.7883,37.8871,37.5729,37.7255,77781.0
2021-12-27 09:40:00,42.01,42.25,41.92,42.25,51880.0,37.7165,37.932,37.6357,37.932,51880.0
2021-12-27 09:50:00,42.24,42.32,42.18,42.23,32015.0,37.923,37.9948,37.8691,37.914,32015.0
2021-12-27 10:00:00,42.23,42.32,42.19,42.3,12097.0,37.914,37.9948,37.8781,37.9769,12097.0
2021-12-27 10:10:00,42.32,42.37,42.28,42.37,12868.0,37.9948,38.0397,37.9589,38.0397,12868.0
2021-12-27 10:20:00,42.37,42.44,42.32,42.43,19122.0,38.0397,38.1026,37.9948,38.0936,19122.0
2021-12-27 10:30:00,42.42,42.51,42.36,42.47,26826.0,38.0846,38.1654,38.0307,38.1295,26826.0
2021-12-27 10:40:00,42.47,42.57,42.44,42.55,39029.0,38.1295,38.2193,38.1026,38.2013,39029.0
2021-12-27 10:50:00,42.54,42.55,42.46,42.53,28389.0,38.1923,38.2013,38.1205,38.1834,28389.0
2021-12-27 11:00:00,42.53,42.54,42.5,42.53,9129.0,38.1834,38.1923,38.1564,38.1834,9129.0
2021-12-27 11:10:00,42.53,42.54,42.43,42.44,9638.0,38.1834,38.1923,38.0936,38.1026,9638.0
2021-12-27 11:20:00,42.43,42.46,42.35,42.38,9267.0,38.0936,38.1205,38.0218,38.0487,9267.0
2021-12-27 11:30:00,42.38,42.41,42.34,42.39,20437.0,38.0487,38.0756,38.0128,38.0577,20437.0
2021-12-27 11:40:00,42.41,42.46,42.38,42.4,33000.0,38.0756,38.1205,38.0487,38.0666,33000.0
2021-12-27 11:50:00,42.4,42.4,42.29,42.34,19469.0,38.0666,38.0666,37.9679,38.0128,19469.0
2021-12-27 12:00:00,42.36,42.36,42.28,42.28,6490.0,38.0307,38.0307,37.9589,37.9589,6490.0
2021-12-27 12:10:00,42.28,42.3,42.26,42.29,6927.0,37.9589,37.9769,37.941,37.9679,6927.0
2021-12-27 12:20:00,42.28,42.31,42.25,42.27,8844.0,37.9589,37.9858,37.932,37.9499,8844.0
2021-12-27 12:30:00,42.28,42.31,42.26,42.28,9174.0,37.9589,37.9858,37.941,37.9589,9174.0
2021-12-27 12:40:00,42.29,42.32,42.27,42.28,11805.0,37.9679,37.9948,37.9499,37.9589,11805.0
2021-12-27 12:50:00,42.28,42.28,42.23,42.26,13661.0,37.9589,37.9589,37.914,37.941,13661.0
2021-12-27 13:00:00,42.26,42.29,42.25,42.26,9982.0,37.941,37.9679,37.932,37.941,9982.0
2021-12-27 13:10:00,42.28,42.38,42.28,42.31,8854.0,37.9589,38.0487,37.9589,37.9858,8854.0
2021-12-27 13:20:00,42.32,42.34,42.29,42.32,10914.0,37.9948,38.0128,37.9679,37.9948,10914.0
2021-12-27 13:30:00,42.33,42.34,42.29,42.3,23139.0,38.0038,38.0128,37.9679,37.9769,23139.0
2021-12-27 13:40:00,42.3,42.36,42.29,42.36,10348.0,37.9769,38.0307,37.9679,38.0307,10348.0
2021-12-27 13:50:00,42.35,42.41,42.35,42.37,13567.0,38.0218,38.0756,38.0218,38.0397,13567.0
2021-12-27 14:00:00,42.37,42.39,42.33,42.38,13811.0,38.0397,38.0577,38.0038,38.0487,13811.0
2021-12-27 14:10:00,42.38,42.41,42.37,42.41,12738.0,38.0487,38.0756,38.0397,38.0756,12738.0
2021-12-27 14:20:00,42.41,42.41,42.37,42.41,11734.0,38.0756,38.0756,38.0397,38.0756,11734.0
2021-12-27 14:30:00,42.41,42.45,42.36,42.38,17532.0,38.0756,38.1115,38.0307,38.0487,17532.0
2021-12-27 14:40:00,42.38,42.39,42.34,42.35,9956.0,38.0487,38.0577,38.0128,38.0218,9956.0
2021-12-27 14:50:00,42.37,42.38,42.32,42.33,11964.0,38.0397,38.0487,37.9948,38.0038,11964.0
2021-12-27 15:00:00,42.32,42.35,42.29,42.32,14773.0,37.9948,38.0218,37.9679,37.9948,14773.0
2021-12-27 15:10:00,42.34,42.34,42.25,42.29,17888.0,38.0128,38.0128,37.932,37.9679,17888.0
2021-12-27 15:20:00,42.29,42.46,42.28,42.4,46215.0,37.9679,38.1205,37.9589,38.0666,46215.0
2021-12-27 15:30:00,42.39,42.43,42.32,42.32,40986.0,38.0577,38.0936,37.9948,37.9948,40986.0
2021-12-27 15:40:00,42.32,42.38,42.32,42.36,49649.0,37.9948,38.0487,37.9948,38.0307,49649.0
2021-12-27 15:50:00,42.35,42.38,42.31,42.37,191934.0,38.0218,38.0487,37.9858,38.0397,191934.0
2021-12-28 09:30:00,42.34,42.87,42.34,42.81,33758.0,38.0128,38.4886,38.0128,38.4347,33758.0
2021-12-28 09:40:00,42.77,42.87,42.72,42.73,7394.0,38.3988,38.4886,38.3539,38.3629,7394.0
2021-12-28 09:50:00,42.73,42.82,42.69,42.79,21000.0,38.3629,38.4437,38.327,38.4168,21000.0
2021-12-28 10:00:00,42.75,42.87,42.75,42.84,13723.0,38.3809,38.4886,38.3809,38.4617,13723.0
2021-12-28 10:10:00,42.87,42.97,42.87,42.97,8255.0,38.4886,38.5784,38.4886,38.5784,8255.0
2021-12-28 10:20:00,42.98,42.99,42.93,42.95,12239.0,38.5874,38.5963,38.5425,38.5604,12239.0
2021-12-28 10:30:00,42.95,42.99,42.86,42.88,23102.0,38.5604,38.5963,38.4796,38.4976,23102.0
2021-12-28 10:40:00,42.87,42.98,42.87,42.98,12322.0,38.4886,38.5874,38.4886,38.5874,12322.0
2021-12-28 10:50:00,42.96,42.98,42.92,42.93,14828.0,38.5694,38.5874,38.5335,38.5425,14828.0
2021-12-28 11:00:00,42.92,42.93,42.71,42.72,14647.0,38.5335,38.5425,38.345,38.3539,14647.0
2021-12-28 11:10:00,42.72,42.84,42.72,42.84,9632.0,38.3539,38.4617,38.3539,38.4617,9632.0
2021-12-28 11:20:00,42.82,42.87,42.76,42.77,8785.0,38.4437,38.4886,38.3899,38.3988,8785.0
2021-12-28 11:30:00,42.79,42.84,42.77,42.82,14021.0,38.4168,38.4617,38.3988,38.4437,14021.0
2021-12-28 11:40:00,42.79,42.79,42.68,42.72,19077.0,38.4168,38.4168,38.318,38.3539,19077.0
2021-12-28 11:50:00,42.71,42.71,42.64,42.65,10737.0,38.345,38.345,38.2821,38.2911,10737.0
2021-12-28 12:00:00,42.65,42.65,42.61,42.64,7258.0,38.2911,38.2911,38.2552,38.2821,7258.0
2021-12-28 12:10:00,42.64,42.67,42.63,42.65,11189.0,38.2821,38.309,38.2731,38.2911,11189.0
2021-12-28 12:20:00,42.65,42.66,42.53,42.54,44144.0,38.2911,38.3001,38.1834,38.1923,44144.0
2021-12-28 12:30:00,42.55,42.58,42.46,42.47,12496.0,38.2013,38.2282,38.1205,38.1295,12496.0
2021-12-28 12:40:00,42.46,42.5,42.41,42.44,18862.0,38.1205,38.1564,38.0756,38.1026,18862.0
2021-12-28 12:50:00,42.46,42.46,42.39,42.42,17343.0,38.1205,38.1205,38.0577,38.0846,17343.0
2021-12-28 13:00:00,42.42,42.49,42.39,42.48,10686.0,38.0846,38.1474,38.0577,38.1385,10686.0
2021-12-28 13:10:00,42.49,42.56,42.46,42.51,16545.0,38.1474,38.2103,38.1205,38.1654,16545.0
2021-12-28 13:20:00,42.51,42.6,42.51,42.6,14211.0,38.1654,38.2462,38.1654,38.2462,14211.0
2021-12-28 13:30:00,42.61,42.65,42.58,42.58,11806.0,38.2552,38.2911,38.2282,38.2282,11806.0
2021-12-28 13:40:00,42.6,42.66,42.6,42.65,10866.0,38.2462,38.3001,38.2462,38.2911,10866.0
2021-12-28 13:50:00,42.66,42.66,42.62,42.66,14008.0,38.3001,38.3001,38.2642,38.3001,14008.0
2021-12-28 14:00:00,42.66,42.67,42.61,42.63,7937.0,38.3001,38.309,38.2552,38.2731,7937.0
2021-12-28 14:10:00,42.63,42.65,42.6,42.63,9563.0,38.2731,38.2911,38.2462,38.2731,9563.0
2021-12-28 14:20:00,42.64,42.69,42.64,42.67,9993.0,38.2821,38.327,38.2821,38.309,9993.0
2021-12-28 14:30:00,42.66,42.66,42.6,42.6,6151.0,38.3001,38.3001,38.2462,38.2462,6151.0
2021-12-28 14:40:00,42.61,42.62,42.57,42.62,7608.0,38.2552,38.2642,38.2193,38.2642,7608.0
2021-12-28 14:50:00,42.61,42.67,42.59,42.65,8264.0,38.2552,38.309,38.2372,38.2911,8264.0
2021-12-28 15:00:00,42.65,42.73,42.64,42.73,12346.0,38.2911,38.3629,38.2821,38.3629,12346.0
2021-12-28 15:10:00,42.73,42.83,42.73,42.79,17459.0,38.3629,38.4527,38.3629,38.4168,17459.0
2021-12-28 15:20:00,42.79,42.82,42.77,42.8,21502.0,38.4168,38.4437,38.3988,38.4258,21502.0
2021-12-28 15:30:00,42.8,42.82,42.7,42.75,45284.0,38.4258,38.4437,38.336,38.3809,45284.0
2021-12-28 15:40:00,42.75,42.8,42.7,42.73,45213.0,38.3809,38.4258,38.336,38.3629,45213.0
2021-12-28 15:50:00,42.74,42.75,42.67,42.68,115863.0,38.3719,38.3809,38.309,38.318,115863.0
2021-12-29 09:30:00,42.85,42.88,42.71,42.88,17487.0,38.4707,38.4976,38.345,38.4976,17487.0
2021-12-29 09:40:00,42.84,42.87,42.67,42.73,10710.0,38.4617,38.4886,38.309,38.3629,10710.0
2021-12-29 09:50:00,42.73,42.75,42.62,42.66,8963.0,38.3629,38.3809,38.2642,38.3001,8963.0
2021-12-29 10:00:00,42.63,42.73,42.62,42.71,4866.0,38.2731,38.3629,38.2642,38.345,4866.0
2021-12-29 10:10:00,42.72,42.78,42.65,42.77,6083.0,38.3539,38.4078,38.2911,38.3988,6083.0
2021-12-29 10:20:00,42.79,42.79,42.64,42.64,7962.0,38.4168,38.4168,38.2821,38.2821,7962.0
2021-12-29 10:30:00,42.67,42.72,42.66,42.72,9667.0,38.309,38.3539,38.3001,38.3539,9667.0
2021-12-29 10:40:00,42.7,42.75,42.68,42.72,6891.0,38.336,38.3809,38.318,38.3539,6891.0
2021-12-29 10:50:00,42.72,42.73,42.68,42.68,12333.0,38.3539,38.3629,38.318,38.318,12333.0
2021-12-29 11:00:00,42.7,42.72,42.67,42.7,13423.0,38.336,38.3539,38.309,38.336,13423.0
2021-12-29 11:10:00,42.69,42.69,42.63,42.69,8099.0,38.327,38.327,38.2731,38.327,8099.0
2021-12-29 11:20:00,42.68,42.7,42.66,42.7,5316.0,38.318,38.336,38.3001,38.336,5316.0
2021-12-29 11:30:00,42.7,42.75,42.67,42.75,12990.0,38.336,38.3809,38.309,38.3809,12990.0
2021-12-29 11:40:00,42.75,42.76,42.72,42.76,35233.0,38.3809,38.3899,38.3539,38.3899,35233.0
2021-12-29 11:50:00,42.77,42.8,42.72,42.8,7972.0,38.3988,38.4258,38.3539,38.4258,7972.0
2021-12-29 12:00:00,42.81,42.83,42.78,42.81,6877.0,38.4347,38.4527,38.4078,38.4347,6877.0
2021-12-29 12:10:00,42.8,42.82,42.75,42.77,13796.0,38.4258,38.4437,38.3809,38.3988,13796.0
2021-12-29 12:20:00,42.78,42.81,42.75,42.79,7714.0,38.4078,38.4347,38.3809,38.4168,7714.0
2021-12-29 12:30:00,42.79,42.84,42.78,42.84,8471.0,38.4168,38.4617,38.4078,38.4617,8471.0
2021-12-29 12:40:00,42.85,42.85,42.78,42.82,14232.0,38.4707,38.4707,38.4078,38.4437,14232.0
2021-12-29 12:50:00,42.83,42.86,42.82,42.84,6464.0,38.4527,38.4796,38.4437,38.4617,6464.0
2021-12-29 13:00:00,42.84,42.86,42.82,42.85,8014.0,38.4617,38.4796,38.4437,38.4707,8014.0
2021-12-29 13:10:00,42.86,42.89,42.85,42.89,8551.0,38.4796,38.5066,38.4707,38.5066,8551.0
2021-12-29 13:20:00,42.89,42.9,42.87,42.89,8400.0,38.5066,38.5155,38.4886,38.5066,8400.0
2021-12-29 13:30:00,42.9,42.92,42.88,42.88,11376.0,38.5155,38.5335,38.4976,38.4976,11376.0
2021-12-29 13:40:00,42.89,42.9,42.87,42.89,4851.0,38.5066,38.5155,38.4886,38.5066,4851.0
2021-12-29 13:50:00,42.89,42.95,42.89,42.92,13860.0,38.5066,38.5604,38.5066,38.5335,13860.0
2021-12-29 14:00:00,42.92,42.97,42.91,42.93,19010.0,38.5335,38.5784,38.5245,38.5425,19010.0
2021-12-29 14:10:00,42.95,42.95,42.9,42.92,14661.0,38.5604,38.5604,38.5155,38.5335,14661.0
2021-12-29 14:20:00,42.92,42.93,42.88,42.89,13604.0,38.5335,38.5425,38.4976,38.5066,13604.0
2021-12-29 14:30:00,42.89,42.9,42.8,42.82,14755.0,38.5066,38.5155,38.4258,38.4437,14755.0
2021-12-29 14:40:00,42.81,42.86,42.81,42.83,10038.0,38.4347,38.4796,38.4347,38.4527,10038.0
2021-12-29 14:50:00,42.83,42.85,42.8,42.81,9800.0,38.4527,38.4707,38.4258,38.4347,9800.0
2021-12-29 15:00:00,42.82,42.87,42.79,42.86,11973.0,38.4437,38.4886,38.4168,38.4796,11973.0
2021-12-29 15:10:00,42.85,42.87,42.84,42.86,11370.0,38.4707,38.4886,38.4617,38.4796,11370.0
2021-12-29 15:20:00,42.86,42.88,42.81,42.87,20230.0,38.4796,38.4976,38.4347,38.4886,20230.0
2021-12-29 15:30:00,42.87,42.91,42.85,42.86,18444.0,38.4886,38.5245,38.4707,38.4796,18444.0
2021-12-29 15:40:00,42.86,42.93,42.86,42.89,30256.0,38.4796,38.5425,38.4796,38.5066,30256.0
2021-12-29 15:50:00,42.9,42.96,42.85,42.89,102491.0,38.5155,38.5694,38.4707,38.5066,102491.0
2021-12-30 09:30:00,43.0,43.3,42.95,43.12,29135.0,38.6053,38.8747,38.5604,38.7131,29135.0
2021-12-30 09:40:00,43.12,43.23,43.07,43.16,4031.0,38.7131,38.8118,38.6682,38.749,4031.0
2021-12-30 09:50:00,43.13,43.14,43.05,43.08,5759.0,38.722,38.731,38.6502,38.6771,5759.0
2021-12-30 10:00:00,43.06,43.07,42.91,42.91,8838.0,38.6592,38.6682,38.5245,38.5245,8838.0
2021-12-30 10:10:00,42.9,42.97,42.88,42.93,10680.0,38.5155,38.5784,38.4976,38.5425,10680.0
2021-12-30 10:20:00,42.9,42.94,42.83,42.91,9268.0,38.5155,38.5515,38.4527,38.5245,9268.0
2021-12-30 10:30:00,42.91,42.94,42.87,42.91,8399.0,38.5245,38.5515,38.4886,38.5245,8399.0
2021-12-30 10:40:00,42.9,42.91,42.81,42.85,10097.0,38.5155,38.5245,38.4347,38.4707,10097.0
2021-12-30 10:50:00,42.85,42.92,42.84,42.88,13091.0,38.4707,38.5335,38.4617,38.4976,13091.0
2021-12-30 11:00:00,42.87,42.88,42.81,42.83,7716.0,38.4886,38.4976,38.4347,38.4527,7716.0
2021-12-30 11:10:00,42.82,42.87,42.78,42.78,15611.0,38.4437,38.4886,38.4078,38.4078,15611.0
2021-12-30 11:20:00,42.8,42.86,42.79,42.84,10049.0,38.4258,38.4796,38.4168,38.4617,10049.0
2021-12-30 11:30:00,42.85,42.91,42.85,42.88,8495.0,38.4707,38.5245,38.4707,38.4976,8495.0
2021-12-30 11:40:00,42.87,42.88,42.83,42.86,9442.0,38.4886,38.4976,38.4527,38.4796,9442.0
2021-12-30 11:50:00,42.85,42.87,42.76,42.84,18024.0,38.4707,38.4886,38.3899,38.4617,18024.0
2021-12-30 12:00:00,42.83,42.83,42.75,42.79,13798.0,38.4527,38.4527,38.3809,38.4168,13798.0
2021-12-30 12:10:00,42.79,42.8,42.76,42.78,9239.0,38.4168,38.4258,38.3899,38.4078,9239.0
2021-12-30 12:20:00,42.78,42.84,42.77,42.83,6642.0,38.4078,38.4617,38.3988,38.4527,6642.0
2021-12-30 12:30:00,42.83,42.85,42.81,42.85,7347.0,38.4527,38.4707,38.4347,38.4707,7347.0
2021-12-30 12:40:00,42.86,42.86,42.83,42.85,5448.0,38.4796,38.4796,38.4527,38.4707,5448.0
2021-12-30 12:50:00,42.85,42.88,42.82,42.88,9465.0,38.4707,38.4976,38.4437,38.4976,9465.0
2021-12-30 13:00:00,42.89,42.93,42.88,42.92,6228.0,38.5066,38.5425,38.4976,38.5335,6228.0
2021-12-30 13:10:00,42.92,42.92,42.87,42.88,12516.0,38.5335,38.5335,38.4886,38.4976,12516.0
2021-12-30 13:20:00,42.87,42.88,42.79,42.84,12974.0,38.4886,38.4976,38.4168,38.4617,12974.0
2021-12-30 13:30:00,42.84,42.86,42.82,42.85,11296.0,38.4617,38.4796,38.4437,38.4707,11296.0
2021-12-30 13:40:00,42.85,42.86,42.81,42.86,9817.0,38.4707,38.4796,38.4347,38.4796,9817.0
2021-12-30 13:50:00,42.85,42.91,42.85,42.9,12622.0,38.4707,38.5245,38.4707,38.5155,12622.0
2021-12-30 14:00:00,42.89,42.99,42.87,42.99,10720.0,38.5066,38.5963,38.4886,38.5963,10720.0
2021-12-30 14:10:00,42.99,43.02,42.98,43.01,9603.0,38.5963,38.6233,38.5874,38.6143,9603.0
2021-12-30 14:20:00,43.01,43.03,42.98,43.01,12032.0,38.6143,38.6323,38.5874,38.6143,12032.0
2021-12-30 14:30:00,43.01,43.01,42.96,42.99,8855.0,38.6143,38.6143,38.5694,38.5963,8855.0
2021-12-30 14:40:00,42.98,42.98,42.94,42.95,13304.0,38.5874,38.5874,38.5515,38.5604,13304.0
2021-12-30 14:50:00,42.94,42.96,42.92,42.96,10643.0,38.5515,38.5694,38.5335,38.5694,10643.0
2021-12-30 15:00:00,42.96,42.99,42.94,42.96,16420.0,38.5694,38.5963,38.5515,38.5694,16420.0
2021-12-30 15:10:00,42.97,43.01,42.95,42.98,17954.0,38.5784,38.6143,38.5604,38.5874,17954.0
2021-12-30 15:20:00,42.98,42.98,42.95,42.97,16132.0,38.5874,38.5874,38.5604,38.5784,16132.0
2021-12-30 15:30:00,42.97,43.0,42.88,42.97,29850.0,38.5784,38.6053,38.4976,38.5784,29850.0
2021-12-30 15:40:00,42.96,42.98,42.93,42.97,30451.0,38.5694,38.5874,38.5425,38.5784,30451.0
2021-12-30 15:50:00,42.96,42.96,42.86,42.91,144733.0,38.5694,38.5694,38.4796,38.5245,144733.0
2021-12-31 09:30:00,42.79,43.11,42.7,43.11,24251.0,38.4168,38.7041,38.336,38.7041,24251.0
2021-12-31 09:40:00,43.07,43.08,42.88,43.07,11376.0,38.6682,38.6771,38.4976,38.6682,11376.0
2021-12-31 09:50:00,43.06,43.15,43.06,43.06,15950.0,38.6592,38.74,38.6592,38.6592,15950.0
2021-12-31 10:00:00,43.07,43.15,43.01,43.08,18698.0,38.6682,38.74,38.6143,38.6771,18698.0
2021-12-31 10:10:00,43.09,43.11,42.95,42.96,8304.0,38.6861,38.7041,38.5604,38.5694,8304.0
2021-12-31 10:20:00,42.95,42.96,42.86,42.88,8830.0,38.5604,38.5694,38.4796,38.4976,8830.0
2021-12-31 10:30:00,42.9,42.9,42.82,42.83,14645.0,38.5155,38.5155,38.4437,38.4527,14645.0
2021-12-31 10:40:00,42.83,42.88,42.79,42.85,10044.0,38.4527,38.4976,38.4168,38.4707,10044.0
2021-12-31 10:50:00,42.85,42.9,42.83,42.89,4152.0,38.4707,38.5155,38.4527,38.5066,4152.0
2021-12-31 11:00:00,42.91,42.91,42.83,42.85,7275.0,38.5245,38.5245,38.4527,38.4707,7275.0
2021-12-31 11:10:00,42.84,42.9,42.82,42.83,9314.0,38.4617,38.5155,38.4437,38.4527,9314.0
2021-12-31 11:20:00,42.82,42.82,42.78,42.78,9221.0,38.4437,38.4437,38.4078,38.4078,9221.0
2021-12-31 11:30:00,42.79,42.82,42.77,42.82,4436.0,38.4168,38.4437,38.3988,38.4437,4436.0
2021-12-31 11:40:00,42.82,42.82,42.77,42.78,4540.0,38.4437,38.4437,38.3988,38.4078,4540.0
2021-12-31 11:50:00,42.79,42.8,42.74,42.74,5393.0,38.4168,38.4258,38.3719,38.3719,5393.0
2021-12-31 12:00:00,42.74,42.81,42.74,42.8,2260.0,38.3719,38.4347,38.3719,38.4258,2260.0
2021-12-31 12:10:00,42.8,42.81,42.76,42.77,9302.0,38.4258,38.4347,38.3899,38.3988,9302.0
2021-12-31 12:20:00,42.75,42.77,42.74,42.76,5408.0,38.3809,38.3988,38.3719,38.3899,5408.0
2021-12-31 12:30:00,42.77,42.8,42.74,42.79,6420.0,38.3988,38.4258,38.3719,38.4168,6420.0
2021-12-31 12:40:00,42.81,42.89,42.81,42.89,5472.0,38.4347,38.5066,38.4347,38.5066,5472.0
2021-12-31 12:50:00,42.88,42.94,42.88,42.93,15684.0,38.4976,38.5515,38.4976,38.5425,15684.0
2021-12-31 13:00:00,42.93,42.94,42.91,42.93,12608.0,38.5425,38.5515,38.5245,38.5425,12608.0
2021-12-31 13:10:00,42.93,42.95,42.89,42.9,14898.0,38.5425,38.5604,38.5066,38.5155,14898.0
2021-12-31 13:20:00,42.9,42.92,42.89,42.91,5188.0,38.5155,38.5335,38.5066,38.5245,5188.0
2021-12-31 13:30:00,42.92,42.96,42.89,42.9,12640.0,38.5335,38.5694,38.5066,38.5155,12640.0
2021-12-31 13:40:00,42.9,42.91,42.87,42.89,10681.0,38.5155,38.5245,38.4886,38.5066,10681.0
2021-12-31 13:50:00,42.89,42.91,42.88,42.9,8578.0,38.5066,38.5245,38.4976,38.5155,8578.0
2021-12-31 14:00:00,42.9,42.99,42.89,42.98,14935.0,38.5155,38.5963,38.5066,38.5874,14935.0
2021-12-31 14:10:00,42.99,43.01,42.95,42.95,6068.0,38.5963,38.6143,38.5604,38.5604,6068.0
2021-12-31 14:20:00,42.94,42.99,42.92,42.98,7581.0,38.5515,38.5963,38.5335,38.5874,7581.0
2021-12-31 14:30:00,42.98,43.02,42.97,43.02,10538.0,38.5874,38.6233,38.5784,38.6233,10538.0
2021-12-31 14:40:00,43.02,43.03,43.0,43.02,4427.0,38.6233,38.6323,38.6053,38.6233,4427.0
2021-12-31 14:50:00,43.01,43.08,43.01,43.08,10683.0,38.6143,38.6771,38.6143,38.6771,10683.0
2021-12-31 15:00:00,43.08,43.18,43.08,43.18,22396.0,38.6771,38.7669,38.6771,38.7669,22396.0
2021-12-31 15:10:00,43.17,43.2,43.12,43.13,17021.0,38.7579,38.7849,38.7131,38.722,17021.0
2021-12-31 15:20:00,43.14,43.2,43.11,43.19,17601.0,38.731,38.7849,38.7041,38.7759,17601.0
2021-12-31 15:30:00,43.19,43.21,43.1,43.16,38373.0,38.7759,38.7939,38.6951,38.749,38373.0
2021-12-31 15:40:00,43.16,43.23,43.14,43.22,49563.0,38.749,38.8118,38.731,38.8028,49563.0
2021-12-31 15:50:00,43.22,43.23,43.06,43.08,94864.0,38.8028,38.8118,38.6592,38.6771,94864.0
2022-01-03 09:30:00,43.22,43.36,42.8,42.98,67345.0,38.8028,38.9285,38.4258,38.5874,67345.0
2022-01-03 09:40:00,42.99,42.99,42.63,42.63,21805.0,38.5963,38.5963,38.2731,38.2731,21805.0
2022-01-03 09:50:00,42.62,42.9,42.57,42.84,24835.0,38.2642,38.5155,38.2193,38.4617,24835.0
2022-01-03 10:00:00,42.84,42.86,42.58,42.61,37640.0,38.4617,38.4796,38.2282,38.2552,37640.0
2022-01-03 10:10:00,42.59,42.64,42.41,42.41,53161.0,38.2372,38.2821,38.0756,38.0756,53161.0
2022-01-03 10:20:00,42.41,42.74,42.41,42.65,67392.0,38.0756,38.3719,38.0756,38.2911,67392.0
2022-01-03 10:30:00,42.65,42.65,42.42,42.53,42530.0,38.2911,38.2911,38.0846,38.1834,42530.0
2022-01-03 10:40:00,42.54,42.54,42.32,42.35,48752.0,38.1923,38.1923,37.9948,38.0218,48752.0
2022-01-03 10:50:00,42.35,42.4,42.29,42.33,20716.0,38.0218,38.0666,37.9679,38.0038,20716.0
2022-01-03 11:00:00,42.32,42.35,42.1,42.1,37340.0,37.9948,38.0218,37.7973,37.7973,37340.0
2022-01-03 11:10:00,42.12,42.23,42.11,42.14,25707.0,37.8153,37.914,37.8063,37.8332,25707.0
2022-01-03 11:20:00,42.13,42.13,42.04,42.09,48338.0,37.8242,37.8242,37.7434,37.7883,48338.0
2022-01-03 11:30:00,42.08,42.09,41.94,42.03,53931.0,37.7793,37.7883,37.6537,37.7345,53931.0
2022-01-03 11:40:00,42.02,42.18,42.01,42.14,40381.0,37.7255,37.8691,37.7165,37.8332,40381.0
2022-01-03 11:50:00,42.13,42.14,42.02,42.08,35910.0,37.8242,37.8332,37.7255,37.7793,35910.0
2022-01-03 12:00:00,42.09,42.71,42.07,42.68,152138.0,37.7883,38.345,37.7704,38.318,152138.0
2022-01-03 12:10:00,42.67,42.71,42.52,42.62,38214.0,38.309,38.345,38.1744,38.2642,38214.0
2022-01-03 12:20:00,42.62,42.72,42.6,42.69,25472.0,38.2642,38.3539,38.2462,38.327,25472.0
2022-01-03 12:30:00,42.68,42.78,42.64,42.76,37552.0,38.318,38.4078,38.2821,38.3899,37552.0
2022-01-03 12:40:00,42.76,42.83,42.75,42.77,21862.0,38.3899,38.4527,38.3809,38.3988,21862.0
2022-01-03 12:50:00,42.76,42.81,42.66,42.66,25542.0,38.3899,38.4347,38.3001,38.3001,25542.0
2022-01-03 13:00:00,42.66,42.72,42.63,42.7,19963.0,38.3001,38.3539,38.2731,38.336,19963.0
2022-01-03 13:10:00,42.69,42.85,42.69,42.84,17368.0,38.327,38.4707,38.327,38.4617,17368.0
2022-01-03 13:20:00,42.84,42.9,42.8,42.84,16006.0,38.4617,38.5155,38.4258,38.4617,16006.0
2022-01-03 13:30:00,42.85,42.9,42.83,42.87,15199.0,38.4707,38.5155,38.4527,38.4886,15199.0
2022-01-03 13:40:00,42.86,42.9,42.85,42.9,7774.0,38.4796,38.5155,38.4707,38.5155,7774.0
2022-01-03 13:50:00,42.9,42.9,42.77,42.84,37189.0,38.5155,38.5155,38.3988,38.4617,37189.0
2022-01-03 14:00:00,42.84,42.86,42.73,42.8,20519.0,38.4617,38.4796,38.3629,38.4258,20519.0
2022-01-03 14:10:00,42.81,42.93,42.77,42.88,18141.0,38.4347,38.5425,38.3988,38.4976,18141.0
2022-01-03 14:20:00,42.87,42.87,42.75,42.77,25352.0,38.4886,38.4886,38.3809,38.3988,25352.0
2022-01-03 14:30:00,42.78,42.84,42.73,42.77,24795.0,38.4078,38.4617,38.3629,38.3988,24795.0
2022-01-03 14:40:00,42.78,42.85,42.77,42.82,41256.0,38.4078,38.4707,38.3988,38.4437,41256.0
2022-01-03 14:50:00,42.84,42.88,42.82,42.86,15523.0,38.4617,38.4976,38.4437,38.4796,15523.0
2022-01-03 15:00:00,42.85,42.85,42.81,42.82,22371.0,38.4707,38.4707,38.4347,38.4437,22371.0
2022-01-03 15:10:00,42.82,42.87,42.73,42.78,38358.0,38.4437,38.4886,38.3629,38.4078,38358.0
2022-01-03 15:20:00,42.79,42.92,42.79,42.89,28867.0,38.4168,38.5335,38.4168,38.5066,28867.0
2022-01-03 15:30:00,42.91,42.99,42.84,42.85,59054.0,38.5245,38.5963,38.4617,38.4707,59054.0
2022-01-03 15:40:00,42.85,42.99,42.83,42.98,50798.0,38.4707,38.5963,38.4527,38.5874,50798.0
2022-01-03 15:50:00,42.98,43.03,42.89,42.97,173361.0,38.5874,38.6323,38.5066,38.5784,173361.0
2022-01-04 09:30:00,43.01,43.3,42.82,42.95,64437.0,38.6143,38.8747,38.4437,38.5604,64437.0
2022-01-04 09:40:00,42.9,43.01,42.66,42.75,29475.0,38.5155,38.6143,38.3001,38.3809,29475.0
2022-01-04 09:50:00,42.79,42.85,42.73,42.79,17580.0,38.4168,38.4707,38.3629,38.4168,17580.0
2022-01-04 10:00:00,42.76,42.93,42.71,42.9,27832.0,38.3899,38.5425,38.345,38.5155,27832.0
2022-01-04 10:10:00,42.9,42.93,42.79,42.93,25285.0,38.5155,38.5425,38.4168,38.5425,25285.0
2022-01-04 10:20:00,42.92,42.92,42.68,42.71,30632.0,38.5335,38.5335,38.318,38.345,30632.0
2022-01-04 10:30:00,42.73,42.89,42.73,42.88,32599.0,38.3629,38.5066,38.3629,38.4976,32599.0
2022-01-04 10:40:00,42.89,42.94,42.83,42.94,68232.0,38.5066,38.5515,38.4527,38.5515,68232.0
2022-01-04 10:50:00,42.96,42.98,42.78,42.9,74341.0,38.5694,38.5874,38.4078,38.5155,74341.0
2022-01-04 11:00:00,42.89,42.9,42.73,42.79,182766.0,38.5066,38.5155,38.3629,38.4168,182766.0
2022-01-04 11:10:00,42.79,42.8,42.68,42.7,35827.0,38.4168,38.4258,38.318,38.336,35827.0
2022-01-04 11:20:00,42.67,42.75,42.64,42.75,31502.0,38.309,38.3809,38.2821,38.3809,31502.0
2022-01-04 11:30:00,42.75,42.88,42.73,42.87,26968.0,38.3809,38.4976,38.3629,38.4886,26968.0
2022-01-04 11:40:00,42.86,42.87,42.76,42.78,33632.0,38.4796,38.4886,38.3899,38.4078,33632.0
2022-01-04 11:50:00,42.78,42.81,42.7,42.73,18145.0,38.4078,38.4347,38.336,38.3629,18145.0
2022-01-04 12:00:00,42.69,42.73,42.65,42.66,21999.0,38.327,38.3629,38.2911,38.3001,21999.0
2022-01-04 12:10:00,42.65,42.69,42.63,42.64,16194.0,38.2911,38.327,38.2731,38.2821,16194.0
2022-01-04 12:20:00,42.63,42.63,42.54,42.57,25476.0,38.2731,38.2731,38.1923,38.2193,25476.0
2022-01-04 12:30:00,42.56,42.7,42.56,42.65,32231.0,38.2103,38.336,38.2103,38.2911,32231.0
2022-01-04 12:40:00,42.62,42.68,42.6,42.6,16842.0,38.2642,38.318,38.2462,38.2462,16842.0
2022-01-04 12:50:00,42.59,42.62,42.48,42.51,15322.0,38.2372,38.2642,38.1385,38.1654,15322.0
2022-01-04 13:00:00,42.54,42.56,42.49,42.51,27349.0,38.1923,38.2103,38.1474,38.1654,27349.0
2022-01-04 13:10:00,42.49,42.56,42.45,42.56,44734.0,38.1474,38.2103,38.1115,38.2103,44734.0
2022-01-04 13:20:00,42.58,42.68,42.58,42.66,11865.0,38.2282,38.318,38.2282,38.3001,11865.0
2022-01-04 13:30:00,42.67,42.69,42.51,42.54,15719.0,38.309,38.327,38.1654,38.1923,15719.0
2022-01-04 13:40:00,42.53,42.62,42.51,42.6,12246.0,38.1834,38.2642,38.1654,38.2462,12246.0
2022-01-04 13:50:00,42.6,42.6,42.5,42.56,22583.0,38.2462,38.2462,38.1564,38.2103,22583.0
2022-01-04 14:00:00,42.56,42.59,42.52,42.56,36132.0,38.2103,38.2372,38.1744,38.2103,36132.0
2022-01-04 14:10:00,42.56,42.61,42.51,42.6,21472.0,38.2103,38.2552,38.1654,38.2462,21472.0
2022-01-04 14:20:00,42.6,42.65,42.58,42.62,16792.0,38.2462,38.2911,38.2282,38.2642,16792.0
2022-01-04 14:30:00,42.62,42.65,42.6,42.62,17654.0,38.2642,38.2911,38.2462,38.2642,17654.0
2022-01-04 14:40:00,42.62,42.66,42.58,42.59,21409.0,38.2642,38.3001,38.2282,38.2372,21409.0
2022-01-04 14:50:00,42.57,42.62,42.52,42.58,23247.0,38.2193,38.2642,38.1744,38.2282,23247.0
2022-01-04 15:00:00,42.58,42.64,42.55,42.6,33920.0,38.2282,38.2821,38.2013,38.2462,33920.0
2022-01-04 15:10:00,42.6,42.65,42.58,42.64,12601.0,38.2462,38.2911,38.2282,38.2821,12601.0
2022-01-04 15:20:00,42.63,42.68,42.58,42.63,35042.0,38.2731,38.318,38.2282,38.2731,35042.0
2022-01-04 15:30:00,42.64,42.71,42.6,42.67,78477.0,38.2821,38.345,38.2462,38.309,78477.0
2022-01-04 15:40:00,42.66,42.74,42.62,42.68,65223.0,38.3001,38.3719,38.2642,38.318,65223.0
2022-01-04 15:50:00,42.7,42.74,42.58,42.63,204776.0,38.336,38.3719,38.2282,38.2731,204776.0
2022-01-05 09:30:00,41.97,42.21,41.55,41.92,145060.0,37.6806,37.8961,37.3035,37.6357,145060.0
2022-01-05 09:40:00,42.0,42.02,41.62,41.66,43411.0,37.7075,37.7255,37.3664,37.4023,43411.0
2022-01-05 09:50:00,41.64,41.78,41.59,41.67,62038.0,37.3843,37.51,37.3394,37.4113,62038.0
2022-01-05 10:00:00,41.67,41.68,41.47,41.64,41291.0,37.4113,37.4202,37.2317,37.3843,41291.0
2022-01-05 10:10:00,41.63,41.75,41.44,41.47,49162.0,37.3753,37.4831,37.2048,37.2317,49162.0
2022-01-05 10:20:00,41.47,41.53,41.43,41.53,52870.0,37.2317,37.2856,37.1958,37.2856,52870.0
2022-01-05 10:30:00,41.51,41.54,41.44,41.54,67436.0,37.2676,37.2945,37.2048,37.2945,67436.0
2022-01-05 10:40:00,41.53,41.55,41.22,41.24,72773.0,37.2856,37.3035,37.0072,37.0252,72773.0
2022-01-05 10:50:00,41.23,41.41,41.18,41.36,97946.0,37.0162,37.1778,36.9713,37.1329,97946.0
2022-01-05 11:00:00,41.37,41.95,41.36,41.93,113245.0,37.1419,37.6626,37.1329,37.6447,113245.0
2022-01-05 11:10:00,41.94,41.96,41.74,41.74,60974.0,37.6537,37.6716,37.4741,37.4741,60974.0
2022-01-05 11:20:00,41.73,41.88,41.59,41.6,35955.0,37.4651,37.5998,37.3394,37.3484,35955.0
2022-01-05 11:30:00,41.59,41.64,41.5,41.61,34279.0,37.3394,37.3843,37.2586,37.3574,34279.0
2022-01-05 11:40:00,41.61,41.63,41.5,41.6,29838.0,37.3574,37.3753,37.2586,37.3484,29838.0
2022-01-05 11:50:00,41.61,41.73,41.58,41.72,29329.0,37.3574,37.4651,37.3304,37.4561,29329.0
2022-01-05 12:00:00,41.72,41.89,41.71,41.88,21457.0,37.4561,37.6088,37.4472,37.5998,21457.0
2022-01-05 12:10:00,41.88,41.96,41.87,41.94,21810.0,37.5998,37.6716,37.5908,37.6537,21810.0
2022-01-05 12:20:00,41.93,42.07,41.93,42.01,27786.0,37.6447,37.7704,37.6447,37.7165,27786.0
2022-01-05 12:30:00,42.0,42.0,41.93,41.94,59165.0,37.7075,37.7075,37.6447,37.6537,59165.0
2022-01-05 12:40:00,41.94,42.08,41.9,42.07,24859.0,37.6537,37.7793,37.6177,37.7704,24859.0
2022-01-05 12:50:00,42.06,42.14,42.01,42.12,28791.0,37.7614,37.8332,37.7165,37.8153,28791.0
2022-01-05 13:00:00,42.1,42.1,41.97,41.98,125289.0,37.7973,37.7973,37.6806,37.6896,125289.0
2022-01-05 13:10:00,41.98,41.98,41.89,41.95,34284.0,37.6896,37.6896,37.6088,37.6626,34284.0
2022-01-05 13:20:00,41.95,41.96,41.84,41.86,34612.0,37.6626,37.6716,37.5639,37.5818,34612.0
2022-01-05 13:30:00,41.87,41.88,41.83,41.83,18539.0,37.5908,37.5998,37.5549,37.5549,18539.0
2022-01-05 13:40:00,41.84,41.92,41.82,41.9,13569.0,37.5639,37.6357,37.5459,37.6177,13569.0
2022-01-05 13:50:00,41.89,41.92,41.88,41.9,18283.0,37.6088,37.6357,37.5998,37.6177,18283.0
2022-01-05 14:00:00,41.88,41.97,41.69,41.74,37299.0,37.5998,37.6806,37.4292,37.4741,37299.0
2022-01-05 14:10:00,41.71,41.74,41.62,41.66,72621.0,37.4472,37.4741,37.3664,37.4023,72621.0
2022-01-05 14:20:00,41.67,41.78,41.62,41.63,45654.0,37.4113,37.51,37.3664,37.3753,45654.0
2022-01-05 14:30:00,41.64,41.72,41.64,41.67,30342.0,37.3843,37.4561,37.3843,37.4113,30342.0
2022-01-05 14:40:00,41.66,41.67,41.52,41.62,33746.0,37.4023,37.4113,37.2766,37.3664,33746.0
2022-01-05 14:50:00,41.62,41.65,41.5,41.63,39850.0,37.3664,37.3933,37.2586,37.3753,39850.0
2022-01-05 15:00:00,41.62,41.67,41.58,41.61,44964.0,37.3664,37.4113,37.3304,37.3574,44964.0
2022-01-05 15:10:00,41.61,41.7,41.53,41.7,50328.0,37.3574,37.4382,37.2856,37.4382,50328.0
2022-01-05 15:20:00,41.69,41.69,41.61,41.62,66301.0,37.4292,37.4292,37.3574,37.3664,66301.0
2022-01-05 15:30:00,41.63,41.69,41.54,41.62,92158.0,37.3753,37.4292,37.2945,37.3664,92158.0
2022-01-05 15:40:00,41.62,41.71,41.58,41.63,115803.0,37.3664,37.4472,37.3304,37.3753,115803.0
2022-01-05 15:50:00,41.63,41.67,41.42,41.42,332706.0,37.3753,37.4113,37.1868,37.1868,332706.0
2022-01-06 09:30:00,41.41,41.52,40.9,41.25,98898.0,37.1778,37.2766,36.7199,37.0342,98898.0
2022-01-06 09:40:00,41.27,41.37,41.17,41.19,25795.0,37.0521,37.1419,36.9624,36.9803,25795.0
2022-01-06 09:50:00,41.18,41.27,41.07,41.16,25455.0,36.9713,37.0521,36.8726,36.9534,25455.0
2022-01-06 10:00:00,41.16,41.17,41.0,41.12,34301.0,36.9534,36.9624,36.8097,36.9175,34301.0
2022-01-06 10:10:00,41.11,41.13,40.87,40.88,14952.0,36.9085,36.9264,36.693,36.702,14952.0
2022-01-06 10:20:00,40.89,40.97,40.86,40.89,27826.0,36.711,36.7828,36.684,36.711,27826.0
2022-01-06 10:30:00,40.92,41.06,40.92,41.02,20741.0,36.7379,36.8636,36.7379,36.8277,20741.0
2022-01-06 10:40:00,41.05,41.22,41.04,41.21,11843.0,36.8546,37.0072,36.8456,36.9983,11843.0
2022-01-06 10:50:00,41.19,41.24,41.13,41.15,14297.0,36.9803,37.0252,36.9264,36.9444,14297.0
2022-01-06 11:00:00,41.15,41.19,41.06,41.15,20974.0,36.9444,36.9803,36.8636,36.9444,20974.0
2022-01-06 11:10:00,41.15,41.17,41.01,41.02,22082.0,36.9444,36.9624,36.8187,36.8277,22082.0
2022-01-06 11:20:00,41.01,41.08,41.0,41.0,13718.0,36.8187,36.8815,36.8097,36.8097,13718.0
2022-01-06 11:30:00,41.0,41.15,40.98,41.15,9572.0,36.8097,36.9444,36.7918,36.9444,9572.0
2022-01-06 11:40:00,41.15,41.16,41.07,41.11,9429.0,36.9444,36.9534,36.8726,36.9085,9429.0
2022-01-06 11:50:00,41.12,41.13,41.04,41.11,12954.0,36.9175,36.9264,36.8456,36.9085,12954.0
2022-01-06 12:00:00,41.1,41.23,41.08,41.23,11057.0,36.8995,37.0162,36.8815,37.0162,11057.0
2022-01-06 12:10:00,41.22,41.25,41.18,41.18,11520.0,37.0072,37.0342,36.9713,36.9713,11520.0
2022-01-06 12:20:00,41.17,41.18,41.13,41.15,22022.0,36.9624,36.9713,36.9264,36.9444,22022.0
2022-01-06 12:30:00,41.14,41.16,41.06,41.07,14073.0,36.9354,36.9534,36.8636,36.8726,14073.0
2022-01-06 12:40:00,41.08,41.12,41.05,41.06,11923.0,36.8815,36.9175,36.8546,36.8636,11923.0
2022-01-06 12:50:00,41.06,41.12,41.06,41.1,4485.0,36.8636,36.9175,36.8636,36.8995,4485.0
2022-01-06 13:00:00,41.09,41.25,41.07,41.24,41747.0,36.8905,37.0342,36.8726,37.0252,41747.0
2022-01-06 13:10:00,41.25,41.27,41.2,41.26,10779.0,37.0342,37.0521,36.9893,37.0432,10779.0
2022-01-06 13:20:00,41.27,41.36,41.24,41.35,16633.0,37.0521,37.1329,37.0252,37.124,16633.0
2022-01-06 13:30:00,41.35,41.36,41.24,41.25,10438.0,37.124,37.1329,37.0252,37.0342,10438.0
2022-01-06 13:40:00,41.25,41.25,41.05,41.05,24317.0,37.0342,37.0342,36.8546,36.8546,24317.0
2022-01-06 13:50:00,41.05,41.06,40.82,40.98,35744.0,36.8546,36.8636,36.6481,36.7918,35744.0
2022-01-06 14:00:00,40.99,41.02,40.89,41.01,30190.0,36.8007,36.8277,36.711,36.8187,30190.0
2022-01-06 14:10:00,41.01,41.06,40.91,40.93,27961.0,36.8187,36.8636,36.7289,36.7469,27961.0
2022-01-06 14:20:00,40.93,40.98,40.89,40.96,31928.0,36.7469,36.7918,36.711,36.7738,31928.0
2022-01-06 14:30:00,40.95,41.03,40.9,40.97,44615.0,36.7648,36.8367,36.7199,36.7828,44615.0
2022-01-06 14:40:00,40.97,40.98,40.84,40.86,25545.0,36.7828,36.7918,36.6661,36.684,25545.0
2022-01-06 14:50:00,40.85,40.85,40.77,40.81,36744.0,36.6751,36.6751,36.6032,36.6391,36744.0
2022-01-06 15:00:00,40.79,40.8,40.74,40.75,34750.0,36.6212,36.6302,36.5763,36.5853,34750.0
2022-01-06 15:10:00,40.75,40.75,40.61,40.64,41164.0,36.5853,36.5853,36.4596,36.4865,41164.0
2022-01-06 15:20:00,40.64,40.75,40.62,40.71,41162.0,36.4865,36.5853,36.4686,36.5494,41162.0
2022-01-06 15:30:00,40.7,40.7,40.58,40.63,64540.0,36.5404,36.5404,36.4327,36.4775,64540.0
2022-01-06 15:40:00,40.63,40.66,40.57,40.61,66444.0,36.4775,36.5045,36.4237,36.4596,66444.0
2022-01-06 15:50:00,40.61,40.67,40.55,40.64,161095.0,36.4596,36.5135,36.4057,36.4865,161095.0
2022-01-07 09:30:00,40.67,40.86,40.49,40.73,41901.0,36.5135,36.684,36.3518,36.5673,41901.0
2022-01-07 09:40:00,40.73,40.79,40.53,40.59,23695.0,36.5673,36.6212,36.3878,36.4416,23695.0
2022-01-07 09:50:00,40.59,40.62,40.5,40.59,27198.0,36.4416,36.4686,36.3608,36.4416,27198.0
2022-01-07 10:00:00,40.56,40.63,40.54,40.55,24137.0,36.4147,36.4775,36.3967,36.4057,24137.0
2022-01-07 10:10:00,40.55,40.61,40.5,40.57,35028.0,36.4057,36.4596,36.3608,36.4237,35028.0
2022-01-07 10:20:00,40.58,40.67,40.52,40.62,53765.0,36.4327,36.5135,36.3788,36.4686,53765.0
2022-01-07 10:30:00,40.6,40.62,40.45,40.51,38997.0,36.4506,36.4686,36.3159,36.3698,38997.0
2022-01-07 10:40:00,40.52,40.56,40.43,40.52,25072.0,36.3788,36.4147,36.298,36.3788,25072.0
2022-01-07 10:50:00,40.52,40.52,40.38,40.41,31382.0,36.3788,36.3788,36.2531,36.28,31382.0
2022-01-07 11:00:00,40.41,40.44,40.33,40.34,27617.0,36.28,36.307,36.2082,36.2172,27617.0
2022-01-07 11:10:00,40.34,40.34,40.22,40.28,23750.0,36.2172,36.2172,36.1094,36.1633,23750.0
2022-01-07 11:20:00,40.3,40.36,40.22,40.32,27088.0,36.1813,36.2351,36.1094,36.1992,27088.0
2022-01-07 11:30:00,40.3,40.38,40.29,40.35,14704.0,36.1813,36.2531,36.1723,36.2262,14704.0
2022-01-07 11:40:00,40.36,40.48,40.31,40.48,21597.0,36.2351,36.3429,36.1902,36.3429,21597.0
2022-01-07 11:50:00,40.48,40.55,40.41,40.54,34202.0,36.3429,36.4057,36.28,36.3967,34202.0
2022-01-07 12:00:00,40.54,40.6,40.49,40.58,19852.0,36.3967,36.4506,36.3518,36.4327,19852.0
2022-01-07 12:10:00,40.58,40.71,40.58,40.71,23781.0,36.4327,36.5494,36.4327,36.5494,23781.0
2022-01-07 12:20:00,40.72,40.8,40.65,40.71,75008.0,36.5583,36.6302,36.4955,36.5494,75008.0
2022-01-07 12:30:00,40.7,40.72,40.64,40.7,40487.0,36.5404,36.5583,36.4865,36.5404,40487.0
2022-01-07 12:40:00,40.7,40.76,40.7,40.7,26561.0,36.5404,36.5943,36.5404,36.5404,26561.0
2022-01-07 12:50:00,40.71,40.71,40.65,40.67,23535.0,36.5494,36.5494,36.4955,36.5135,23535.0
2022-01-07 13:00:00,40.66,40.69,40.63,40.67,10624.0,36.5045,36.5314,36.4775,36.5135,10624.0
2022-01-07 13:10:00,40.68,40.72,40.6,40.6,32674.0,36.5224,36.5583,36.4506,36.4506,32674.0
2022-01-07 13:20:00,40.6,40.64,40.52,40.61,23431.0,36.4506,36.4865,36.3788,36.4596,23431.0
2022-01-07 13:30:00,40.61,40.66,40.61,40.65,11910.0,36.4596,36.5045,36.4596,36.4955,11910.0
2022-01-07 13:40:00,40.66,40.68,40.64,40.65,14283.0,36.5045,36.5224,36.4865,36.4955,14283.0
2022-01-07 13:50:00,40.65,40.72,40.64,40.7,15403.0,36.4955,36.5583,36.4865,36.5404,15403.0
2022-01-07 14:00:00,40.7,40.76,40.69,40.75,18169.0,36.5404,36.5943,36.5314,36.5853,18169.0
2022-01-07 14:10:00,40.76,40.79,40.74,40.75,10974.0,36.5943,36.6212,36.5763,36.5853,10974.0
2022-01-07 14:20:00,40.75,40.78,40.68,40.73,19383.0,36.5853,36.6122,36.5224,36.5673,19383.0
2022-01-07 14:30:00,40.73,40.76,40.7,40.73,25922.0,36.5673,36.5943,36.5404,36.5673,25922.0
2022-01-07 14:40:00,40.73,40.78,40.71,40.75,21399.0,36.5673,36.6122,36.5494,36.5853,21399.0
2022-01-07 14:50:00,40.75,40.76,40.7,40.7,19169.0,36.5853,36.5943,36.5404,36.5404,19169.0
2022-01-07 15:00:00,40.69,40.73,40.68,40.71,19561.0,36.5314,36.5673,36.5224,36.5494,19561.0
2022-01-07 15:10:00,40.7,40.71,40.64,40.66,26945.0,36.5404,36.5494,36.4865,36.5045,26945.0
2022-01-07 15:20:00,40.66,40.7,40.64,40.68,31045.0,36.5045,36.5404,36.4865,36.5224,31045.0
2022-01-07 15:30:00,40.68,40.7,40.62,40.68,43211.0,36.5224,36.5404,36.4686,36.5224,43211.0
2022-01-07 15:40:00,40.68,40.7,40.59,40.59,48821.0,36.5224,36.5404,36.4416,36.4416,48821.0
2022-01-07 15:50:00,40.6,40.61,40.49,40.56,210918.0,36.4506,36.4596,36.3518,36.4147,210918.0
2022-01-10 09:30:00,40.46,40.54,40.18,40.54,82164.0,36.3249,36.3967,36.0735,36.3967,82164.0
2022-01-10 09:40:00,40.56,40.61,40.51,40.54,20848.0,36.4147,36.4596,36.3698,36.3967,20848.0
2022-01-10 09:50:00,40.54,40.71,40.5,40.56,32899.0,36.3967,36.5494,36.3608,36.4147,32899.0
2022-01-10 10:00:00,40.55,40.55,40.37,40.55,45150.0,36.4057,36.4057,36.2441,36.4057,45150.0
2022-01-10 10:10:00,40.54,40.54,40.38,40.44,43163.0,36.3967,36.3967,36.2531,36.307,43163.0
2022-01-10 10:20:00,40.44,40.51,40.41,40.41,34411.0,36.307,36.3698,36.28,36.28,34411.0
2022-01-10 10:30:00,40.42,40.51,40.32,40.38,58144.0,36.289,36.3698,36.1992,36.2531,58144.0
2022-01-10 10:40:00,40.38,40.47,40.35,40.43,41470.0,36.2531,36.3339,36.2262,36.298,41470.0
2022-01-10 10:50:00,40.44,40.51,40.42,40.42,36375.0,36.307,36.3698,36.289,36.289,36375.0
2022-01-10 11:00:00,40.43,40.45,40.37,40.45,18160.0,36.298,36.3159,36.2441,36.3159,18160.0
2022-01-10 11:10:00,40.44,40.48,40.39,40.43,17285.0,36.307,36.3429,36.2621,36.298,17285.0
2022-01-10 11:20:00,40.44,40.44,40.29,40.31,27709.0,36.307,36.307,36.1723,36.1902,27709.0
2022-01-10 11:30:00,40.3,40.32,40.18,40.2,25824.0,36.1813,36.1992,36.0735,36.0915,25824.0
2022-01-10 11:40:00,40.19,40.22,40.13,40.18,21383.0,36.0825,36.1094,36.0286,36.0735,21383.0
2022-01-10 11:50:00,40.17,40.23,40.16,40.23,23030.0,36.0646,36.1184,36.0556,36.1184,23030.0
2022-01-10 12:00:00,40.22,40.25,40.15,40.17,21689.0,36.1094,36.1364,36.0466,36.0646,21689.0
2022-01-10 12:10:00,40.16,40.34,40.16,40.32,19374.0,36.0556,36.2172,36.0556,36.1992,19374.0
2022-01-10 12:20:00,40.31,40.41,40.29,40.35,26068.0,36.1902,36.28,36.1723,36.2262,26068.0
2022-01-10 12:30:00,40.36,40.41,40.36,40.41,18879.0,36.2351,36.28,36.2351,36.28,18879.0
2022-01-10 12:40:00,40.4,40.43,40.22,40.22,23557.0,36.271,36.298,36.1094,36.1094,23557.0
2022-01-10 12:50:00,40.21,40.27,40.13,40.2,35352.0,36.1005,36.1543,36.0286,36.0915,35352.0
2022-01-10 13:00:00,40.2,40.3,40.18,40.29,29195.0,36.0915,36.1813,36.0735,36.1723,29195.0
2022-01-10 13:10:00,40.27,40.3,40.17,40.26,46814.0,36.1543,36.1813,36.0646,36.1454,46814.0
2022-01-10 13:20:00,40.26,40.26,40.15,40.19,28136.0,36.1454,36.1454,36.0466,36.0825,28136.0
2022-01-10 13:30:00,40.2,40.21,40.09,40.1,29962.0,36.0915,36.1005,35.9927,36.0017,29962.0
2022-01-10 13:40:00,40.09,40.27,40.08,40.27,20746.0,35.9927,36.1543,35.9838,36.1543,20746.0
2022-01-10 13:50:00,40.27,40.37,40.26,40.37,25577.0,36.1543,36.2441,36.1454,36.2441,25577.0
2022-01-10 14:00:00,40.36,40.44,40.36,40.39,46538.0,36.2351,36.307,36.2351,36.2621,46538.0
2022-01-10 14:10:00,40.38,40.41,40.32,40.36,46514.0,36.2531,36.28,36.1992,36.2351,46514.0
2022-01-10 14:20:00,40.36,40.38,40.34,40.35,21682.0,36.2351,36.2531,36.2172,36.2262,21682.0
2022-01-10 14:30:00,40.36,40.36,40.28,40.31,28697.0,36.2351,36.2351,36.1633,36.1902,28697.0
2022-01-10 14:40:00,40.31,40.32,40.26,40.3,28166.0,36.1902,36.1992,36.1454,36.1813,28166.0
2022-01-10 14:50:00,40.3,40.3,40.21,40.27,29231.0,36.1813,36.1813,36.1005,36.1543,29231.0
2022-01-10 15:00:00,40.27,40.32,40.19,40.25,29707.0,36.1543,36.1992,36.0825,36.1364,29707.0
2022-01-10 15:10:00,40.24,40.28,40.15,40.16,41016.0,36.1274,36.1633,36.0466,36.0556,41016.0
2022-01-10 15:20:00,40.17,40.26,40.13,40.24,33188.0,36.0646,36.1454,36.0286,36.1274,33188.0
2022-01-10 15:30:00,40.24,40.25,40.17,40.17,53372.0,36.1274,36.1364,36.0646,36.0646,53372.0
2022-01-10 15:40:00,40.18,40.28,40.18,40.24,89478.0,36.0735,36.1633,36.0735,36.1274,89478.0
2022-01-10 15:50:00,40.25,40.39,40.25,40.39,215920.0,36.1364,36.2621,36.1364,36.2621,215920.0
2022-01-11 09:30:00,40.38,40.85,40.38,40.72,67250.0,36.2531,36.6751,36.2531,36.5583,67250.0
2022-01-11 09:40:00,40.72,40.93,40.68,40.73,20540.0,36.5583,36.7469,36.5224,36.5673,20540.0
2022-01-11 09:50:00,40.72,40.81,40.49,40.49,17650.0,36.5583,36.6391,36.3518,36.3518,17650.0
2022-01-11 10:00:00,40.45,40.59,40.4,40.53,15581.0,36.3159,36.4416,36.271,36.3878,15581.0
2022-01-11 10:10:00,40.53,40.57,40.4,40.56,80542.0,36.3878,36.4237,36.271,36.4147,80542.0
2022-01-11 10:20:00,40.59,40.65,40.55,40.58,13538.0,36.4416,36.4955,36.4057,36.4327,13538.0
2022-01-11 10:30:00,40.57,40.62,40.51,40.6,120474.0,36.4237,36.4686,36.3698,36.4506,120474.0
2022-01-11 10:40:00,40.59,40.66,40.51,40.61,20750.0,36.4416,36.5045,36.3698,36.4596,20750.0
2022-01-11 10:50:00,40.6,40.65,40.57,40.63,23948.0,36.4506,36.4955,36.4237,36.4775,23948.0
2022-01-11 11:00:00,40.64,40.71,40.46,40.48,205905.0,36.4865,36.5494,36.3249,36.3429,205905.0
2022-01-11 11:10:00,40.47,40.54,40.45,40.49,30559.0,36.3339,36.3967,36.3159,36.3518,30559.0
2022-01-11 11:20:00,40.47,40.58,40.46,40.48,20005.0,36.3339,36.4327,36.3249,36.3429,20005.0
2022-01-11 11:30:00,40.48,40.58,40.48,40.51,24362.0,36.3429,36.4327,36.3429,36.3698,24362.0
2022-01-11 11:40:00,40.52,40.59,40.42,40.45,22384.0,36.3788,36.4416,36.289,36.3159,22384.0
2022-01-11 11:50:00,40.43,40.53,40.41,40.51,29238.0,36.298,36.3878,36.28,36.3698,29238.0
2022-01-11 12:00:00,40.53,40.61,40.5,40.61,38899.0,36.3878,36.4596,36.3608,36.4596,38899.0
2022-01-11 12:10:00,40.6,40.77,40.58,40.75,100800.0,36.4506,36.6032,36.4327,36.5853,100800.0
2022-01-11 12:20:00,40.74,40.77,40.7,40.73,22995.0,36.5763,36.6032,36.5404,36.5673,22995.0
2022-01-11 12:30:00,40.73,40.91,40.72,40.88,41135.0,36.5673,36.7289,36.5583,36.702,41135.0
2022-01-11 12:40:00,40.88,40.98,40.86,40.88,33121.0,36.702,36.7918,36.684,36.702,33121.0
2022-01-11 12:50:00,40.88,40.98,40.88,40.95,16728.0,36.702,36.7918,36.702,36.7648,16728.0
2022-01-11 13:00:00,40.94,41.03,40.93,41.01,25166.0,36.7559,36.8367,36.7469,36.8187,25166.0
2022-01-11 13:10:00,41.01,41.12,41.01,41.07,23727.0,36.8187,36.9175,36.8187,36.8726,23727.0
2022-01-11 13:20:00,41.07,41.1,41.05,41.09,19599.0,36.8726,36.8995,36.8546,36.8905,19599.0
2022-01-11 13:30:00,41.1,41.12,41.08,41.12,19822.0,36.8995,36.9175,36.8815,36.9175,19822.0
2022-01-11 13:40:00,41.11,41.11,40.96,40.96,14691.0,36.9085,36.9085,36.7738,36.7738,14691.0
2022-01-11 13:50:00,40.97,40.99,40.93,40.93,17861.0,36.7828,36.8007,36.7469,36.7469,17861.0
2022-01-11 14:00:00,40.94,40.95,40.85,40.88,18607.0,36.7559,36.7648,36.6751,36.702,18607.0
2022-01-11 14:10:00,40.88,40.9,40.8,40.81,19950.0,36.702,36.7199,36.6302,36.6391,19950.0
2022-01-11 14:20:00,40.81,40.84,40.77,40.83,15900.0,36.6391,36.6661,36.6032,36.6571,15900.0
2022-01-11 14:30:00,40.83,40.93,40.82,40.93,12954.0,36.6571,36.7469,36.6481,36.7469,12954.0
2022-01-11 14:40:00,40.92,40.98,40.91,40.95,15648.0,36.7379,36.7918,36.7289,36.7648,15648.0
2022-01-11 14:50:00,40.95,41.0,40.93,40.96,18619.0,36.7648,36.8097,36.7469,36.7738,18619.0
2022-01-11 15:00:00,40.98,41.0,40.96,40.96,13550.0,36.7918,36.8097,36.7738,36.7738,13550.0
2022-01-11 15:10:00,40.97,41.04,40.94,41.01,21384.0,36.7828,36.8456,36.7559,36.8187,21384.0
2022-01-11 15:20:00,41.0,41.02,40.97,40.98,26147.0,36.8097,36.8277,36.7828,36.7918,26147.0
2022-01-11 15:30:00,40.98,41.0,40.93,40.95,93919.0,36.7918,36.8097,36.7469,36.7648,93919.0
2022-01-11 15:40:00,40.96,41.01,40.94,40.98,55912.0,36.7738,36.8187,36.7559,36.7918,55912.0
2022-01-11 15:50:00,40.98,40.98,40.83,40.88,215030.0,36.7918,36.7918,36.6571,36.702,215030.0
2022-01-12 09:30:00,40.82,41.07,40.82,41.04,36286.0,36.6481,36.8726,36.6481,36.8456,36286.0
2022-01-12 09:40:00,41.04,41.35,41.01,41.28,34197.0,36.8456,37.124,36.8187,37.0611,34197.0
2022-01-12 09:50:00,41.26,41.41,41.22,41.41,18944.0,37.0432,37.1778,37.0072,37.1778,18944.0
2022-01-12 10:00:00,41.41,41.46,41.29,41.31,49036.0,37.1778,37.2227,37.0701,37.088,49036.0
2022-01-12 10:10:00,41.3,41.49,41.3,41.44,48828.0,37.0791,37.2496,37.0791,37.2048,48828.0
2022-01-12 10:20:00,41.44,41.46,41.25,41.27,23158.0,37.2048,37.2227,37.0342,37.0521,23158.0
2022-01-12 10:30:00,41.28,41.32,41.2,41.2,17630.0,37.0611,37.097,36.9893,36.9893,17630.0
2022-01-12 10:40:00,41.2,41.23,41.08,41.08,49260.0,36.9893,37.0162,36.8815,36.8815,49260.0
2022-01-12 10:50:00,41.1,41.21,41.08,41.19,12261.0,36.8995,36.9983,36.8815,36.9803,12261.0
2022-01-12 11:00:00,41.18,41.19,41.03,41.12,43317.0,36.9713,36.9803,36.8367,36.9175,43317.0
2022-01-12 11:10:00,41.12,41.14,41.0,41.06,19037.0,36.9175,36.9354,36.8097,36.8636,19037.0
2022-01-12 11:20:00,41.06,41.12,40.99,41.1,20298.0,36.8636,36.9175,36.8007,36.8995,20298.0
2022-01-12 11:30:00,41.09,41.19,41.09,41.13,11961.0,36.8905,36.9803,36.8905,36.9264,11961.0
2022-01-12 11:40:00,41.13,41.15,41.0,41.03,13039.0,36.9264,36.9444,36.8097,36.8367,13039.0
2022-01-12 11:50:00,41.04,41.09,41.03,41.08,11562.0,36.8456,36.8905,36.8367,36.8815,11562.0
2022-01-12 12:00:00,41.09,41.11,41.04,41.04,8352.0,36.8905,36.9085,36.8456,36.8456,8352.0
2022-01-12 12:10:00,41.06,41.12,41.05,41.11,7823.0,36.8636,36.9175,36.8546,36.9085,7823.0
2022-01-12 12:20:00,41.11,41.11,41.04,41.1,10804.0,36.9085,36.9085,36.8456,36.8995,10804.0
2022-01-12 12:30:00,41.1,41.13,41.06,41.11,14052.0,36.8995,36.9264,36.8636,36.9085,14052.0
2022-01-12 12:40:00,41.11,41.12,41.05,41.1,4862.0,36.9085,36.9175,36.8546,36.8995,4862.0
2022-01-12 12:50:00,41.11,41.19,41.1,41.17,19202.0,36.9085,36.9803,36.8995,36.9624,19202.0
2022-01-12 13:00:00,41.19,41.31,41.19,41.3,25302.0,36.9803,37.088,36.9803,37.0791,25302.0
2022-01-12 13:10:00,41.3,41.43,41.3,41.35,40479.0,37.0791,37.1958,37.0791,37.124,40479.0
2022-01-12 13:20:00,41.33,41.33,41.25,41.26,10175.0,37.106,37.106,37.0342,37.0432,10175.0
2022-01-12 13:30:00,41.27,41.29,41.19,41.19,20039.0,37.0521,37.0701,36.9803,36.9803,20039.0
2022-01-12 13:40:00,41.2,41.25,41.17,41.2,12553.0,36.9893,37.0342,36.9624,36.9893,12553.0
2022-01-12 13:50:00,41.2,41.2,41.06,41.07,7169.0,36.9893,36.9893,36.8636,36.8726,7169.0
2022-01-12 14:00:00,41.07,41.14,41.06,41.12,23842.0,36.8726,36.9354,36.8636,36.9175,23842.0
2022-01-12 14:10:00,41.11,41.14,41.07,41.09,9934.0,36.9085,36.9354,36.8726,36.8905,9934.0
2022-01-12 14:20:00,41.09,41.2,41.08,41.2,67321.0,36.8905,36.9893,36.8815,36.9893,67321.0
2022-01-12 14:30:00,41.2,41.22,41.11,41.12,10918.0,36.9893,37.0072,36.9085,36.9175,10918.0
2022-01-12 14:40:00,41.12,41.14,41.04,41.13,17677.0,36.9175,36.9354,36.8456,36.9264,17677.0
2022-01-12 14:50:00,41.13,41.19,41.13,41.19,21415.0,36.9264,36.9803,36.9264,36.9803,21415.0
2022-01-12 15:00:00,41.19,41.22,41.12,41.12,29169.0,36.9803,37.0072,36.9175,36.9175,29169.0
2022-01-12 15:10:00,41.13,41.18,41.1,41.16,22372.0,36.9264,36.9713,36.8995,36.9534,22372.0
2022-01-12 15:20:00,41.16,41.26,41.16,41.25,35954.0,36.9534,37.0432,36.9534,37.0342,35954.0
2022-01-12 15:30:00,41.24,41.28,41.17,41.17,97580.0,37.0252,37.0611,36.9624,36.9624,97580.0
2022-01-12 15:40:00,41.16,41.23,41.12,41.2,60033.0,36.9534,37.0162,36.9175,36.9893,60033.0
2022-01-12 15:50:00,41.2,41.34,41.19,41.33,250140.0,36.9893,37.115,36.9803,37.106,250140.0
2022-01-13 09:30:00,41.47,41.63,41.25,41.3,56515.0,37.2317,37.3753,37.0342,37.0791,56515.0
2022-01-13 09:40:00,41.4,41.44,41.3,41.36,8822.0,37.1688,37.2048,37.0791,37.1329,8822.0
2022-01-13 09:50:00,41.34,41.51,41.33,41.44,8815.0,37.115,37.2676,37.106,37.2048,8815.0
2022-01-13 10:00:00,41.43,41.43,41.37,41.38,16073.0,37.1958,37.1958,37.1419,37.1509,16073.0
2022-01-13 10:10:00,41.38,41.4,41.3,41.33,18116.0,37.1509,37.1688,37.0791,37.106,18116.0
2022-01-13 10:20:00,41.32,41.54,41.32,41.53,13398.0,37.097,37.2945,37.097,37.2856,13398.0
2022-01-13 10:30:00,41.56,41.66,41.55,41.6,14148.0,37.3125,37.4023,37.3035,37.3484,14148.0
2022-01-13 10:40:00,41.58,41.65,41.54,41.62,23697.0,37.3304,37.3933,37.2945,37.3664,23697.0
2022-01-13 10:50:00,41.63,41.7,41.52,41.67,21648.0,37.3753,37.4382,37.2766,37.4113,21648.0
2022-01-13 11:00:00,41.68,41.68,41.56,41.65,20318.0,37.4202,37.4202,37.3125,37.3933,20318.0
2022-01-13 11:10:00,41.66,41.68,41.57,41.59,15964.0,37.4023,37.4202,37.3215,37.3394,15964.0
2022-01-13 11:20:00,41.57,41.61,41.56,41.6,10124.0,37.3215,37.3574,37.3125,37.3484,10124.0
2022-01-13 11:30:00,41.59,41.6,41.48,41.49,16329.0,37.3394,37.3484,37.2407,37.2496,16329.0
2022-01-13 11:40:00,41.5,41.54,41.48,41.53,27680.0,37.2586,37.2945,37.2407,37.2856,27680.0
2022-01-13 11:50:00,41.53,41.53,41.43,41.43,15796.0,37.2856,37.2856,37.1958,37.1958,15796.0
2022-01-13 12:00:00,41.44,41.46,41.37,41.37,11659.0,37.2048,37.2227,37.1419,37.1419,11659.0
2022-01-13 12:10:00,41.38,41.4,41.18,41.22,109038.0,37.1509,37.1688,36.9713,37.0072,109038.0
2022-01-13 12:20:00,41.21,41.23,41.08,41.17,28841.0,36.9983,37.0162,36.8815,36.9624,28841.0
2022-01-13 12:30:00,41.15,41.2,41.13,41.19,14264.0,36.9444,36.9893,36.9264,36.9803,14264.0
2022-01-13 12:40:00,41.17,41.19,41.09,41.11,17945.0,36.9624,36.9803,36.8905,36.9085,17945.0
2022-01-13 12:50:00,41.09,41.11,41.05,41.1,16020.0,36.8905,36.9085,36.8546,36.8995,16020.0
2022-01-13 13:00:00,41.09,41.13,41.03,41.12,22332.0,36.8905,36.9264,36.8367,36.9175,22332.0
2022-01-13 13:10:00,41.1,41.12,41.06,41.1,17169.0,36.8995,36.9175,36.8636,36.8995,17169.0
2022-01-13 13:20:00,41.12,41.18,41.09,41.13,35203.0,36.9175,36.9713,36.8905,36.9264,35203.0
2022-01-13 13:30:00,41.13,41.13,41.04,41.07,11822.0,36.9264,36.9264,36.8456,36.8726,11822.0
2022-01-13 13:40:00,41.06,41.07,41.02,41.03,14964.0,36.8636,36.8726,36.8277,36.8367,14964.0
2022-01-13 13:50:00,41.03,41.09,41.02,41.08,7954.0,36.8367,36.8905,36.8277,36.8815,7954.0
2022-01-13 14:00:00,41.09,41.23,41.08,41.21,16526.0,36.8905,37.0162,36.8815,36.9983,16526.0
2022-01-13 14:10:00,41.19,41.19,41.09,41.11,9817.0,36.9803,36.9803,36.8905,36.9085,9817.0
2022-01-13 14:20:00,41.12,41.18,41.11,41.11,17183.0,36.9175,36.9713,36.9085,36.9085,17183.0
2022-01-13 14:30:00,41.12,41.12,41.06,41.07,18359.0,36.9175,36.9175,36.8636,36.8726,18359.0
2022-01-13 14:40:00,41.07,41.09,41.04,41.04,13486.0,36.8726,36.8905,36.8456,36.8456,13486.0
2022-01-13 14:50:00,41.04,41.12,41.02,41.1,18007.0,36.8456,36.9175,36.8277,36.8995,18007.0
2022-01-13 15:00:00,41.08,41.08,40.96,41.04,32874.0,36.8815,36.8815,36.7738,36.8456,32874.0
2022-01-13 15:10:00,41.04,41.04,40.96,41.01,20438.0,36.8456,36.8456,36.7738,36.8187,20438.0
2022-01-13 15:20:00,40.99,41.02,40.92,40.94,32328.0,36.8007,36.8277,36.7379,36.7559,32328.0
2022-01-13 15:30:00,40.96,41.0,40.91,40.94,35594.0,36.7738,36.8097,36.7289,36.7559,35594.0
2022-01-13 15:40:00,40.94,40.97,40.86,40.87,60697.0,36.7559,36.7828,36.684,36.693,60697.0
2022-01-13 15:50:00,40.87,40.91,40.8,40.91,242041.0,36.693,36.7289,36.6302,36.7289,242041.0
2022-01-14 09:30:00,40.73,40.78,40.3,40.52,64769.0,36.5673,36.6122,36.1813,36.3788,64769.0
2022-01-14 09:40:00,40.57,40.75,40.48,40.64,19308.0,36.4237,36.5853,36.3429,36.4865,19308.0
2022-01-14 09:50:00,40.62,40.8,40.52,40.78,27988.0,36.4686,36.6302,36.3788,36.6122,27988.0
2022-01-14 10:00:00,40.78,40.78,40.64,40.66,24021.0,36.6122,36.6122,36.4865,36.5045,24021.0
2022-01-14 10:10:00,40.64,40.78,40.61,40.77,20062.0,36.4865,36.6122,36.4596,36.6032,20062.0
2022-01-14 10:20:00,40.75,40.79,40.5,40.52,25094.0,36.5853,36.6212,36.3608,36.3788,25094.0
2022-01-14 10:30:00,40.52,40.54,40.46,40.53,27832.0,36.3788,36.3967,36.3249,36.3878,27832.0
2022-01-14 10:40:00,40.53,40.63,40.45,40.63,22579.0,36.3878,36.4775,36.3159,36.4775,22579.0
2022-01-14 10:50:00,40.63,40.81,40.58,40.8,30770.0,36.4775,36.6391,36.4327,36.6302,30770.0
2022-01-14 11:00:00,40.79,40.79,40.58,40.62,15404.0,36.6212,36.6212,36.4327,36.4686,15404.0
2022-01-14 11:10:00,40.61,40.61,40.31,40.33,31748.0,36.4596,36.4596,36.1902,36.2082,31748.0
2022-01-14 11:20:00,40.36,40.4,40.33,40.37,23563.0,36.2351,36.271,36.2082,36.2441,23563.0
2022-01-14 11:30:00,40.37,40.37,40.22,40.31,27037.0,36.2441,36.2441,36.1094,36.1902,27037.0
2022-01-14 11:40:00,40.3,40.41,40.26,40.38,31375.0,36.1813,36.28,36.1454,36.2531,31375.0
2022-01-14 11:50:00,40.38,40.44,40.35,40.35,21689.0,36.2531,36.307,36.2262,36.2262,21689.0
2022-01-14 12:00:00,40.36,40.41,40.34,40.41,15547.0,36.2351,36.28,36.2172,36.28,15547.0
2022-01-14 12:10:00,40.4,40.4,40.3,40.36,15685.0,36.271,36.271,36.1813,36.2351,15685.0
2022-01-14 12:20:00,40.35,40.35,40.2,40.26,18779.0,36.2262,36.2262,36.0915,36.1454,18779.0
2022-01-14 12:30:00,40.26,40.29,40.21,40.21,13420.0,36.1454,36.1723,36.1005,36.1005,13420.0
2022-01-14 12:40:00,40.21,40.21,40.06,40.09,31091.0,36.1005,36.1005,35.9658,35.9927,31091.0
2022-01-14 12:50:00,40.1,40.11,40.01,40.04,19097.0,36.0017,36.0107,35.9209,35.9478,19097.0
2022-01-14 13:00:00,40.01,40.06,39.94,40.0,40707.0,35.9209,35.9658,35.8581,35.9119,40707.0
2022-01-14 13:10:00,39.99,39.99,39.93,39.95,17092.0,35.9029,35.9029,35.8491,35.867,17092.0
2022-01-14 13:20:00,39.94,40.02,39.94,40.01,12828.0,35.8581,35.9299,35.8581,35.9209,12828.0
2022-01-14 13:30:00,39.99,40.03,39.99,40.02,16582.0,35.9029,35.9389,35.9029,35.9299,16582.0
2022-01-14 13:40:00,40.02,40.1,40.01,40.08,15772.0,35.9299,36.0017,35.9209,35.9838,15772.0
2022-01-14 13:50:00,40.07,40.16,40.02,40.16,11134.0,35.9748,36.0556,35.9299,36.0556,11134.0
2022-01-14 14:00:00,40.17,40.21,40.12,40.2,35770.0,36.0646,36.1005,36.0197,36.0915,35770.0
2022-01-14 14:10:00,40.19,40.27,40.14,40.27,26123.0,36.0825,36.1543,36.0376,36.1543,26123.0
2022-01-14 14:20:00,40.25,40.42,40.25,40.36,51950.0,36.1364,36.289,36.1364,36.2351,51950.0
2022-01-14 14:30:00,40.36,40.49,40.35,40.48,18857.0,36.2351,36.3518,36.2262,36.3429,18857.0
2022-01-14 14:40:00,40.47,40.48,40.39,40.44,13445.0,36.3339,36.3429,36.2621,36.307,13445.0
2022-01-14 14:50:00,40.44,40.51,40.43,40.48,20025.0,36.307,36.3698,36.298,36.3429,20025.0
2022-01-14 15:00:00,40.47,40.58,40.47,40.48,22516.0,36.3339,36.4327,36.3339,36.3429,22516.0
2022-01-14 15:10:00,40.48,40.58,40.48,40.56,23697.0,36.3429,36.4327,36.3429,36.4147,23697.0
2022-01-14 15:20:00,40.58,40.66,40.57,40.65,25228.0,36.4327,36.5045,36.4237,36.4955,25228.0
2022-01-14 15:30:00,40.66,40.7,40.61,40.67,47672.0,36.5045,36.5404,36.4596,36.5135,47672.0
2022-01-14 15:40:00,40.67,40.77,40.66,40.75,77468.0,36.5135,36.6032,36.5045,36.5853,77468.0
2022-01-14 15:50:00,40.76,40.9,40.76,40.89,266008.0,36.5943,36.7199,36.5943,36.711,266008.0
2022-01-18 09:30:00,40.53,40.76,40.27,40.27,42745.0,36.3878,36.5943,36.1543,36.1543,42745.0
2022-01-18 09:40:00,40.27,40.42,40.15,40.27,32591.0,36.1543,36.289,36.0466,36.1543,32591.0
2022-01-18 09:50:00,40.29,40.39,40.22,40.39,31567.0,36.1723,36.2621,36.1094,36.2621,31567.0
2022-01-18 10:00:00,40.39,40.44,40.21,40.24,29523.0,36.2621,36.307,36.1005,36.1274,29523.0
2022-01-18 10:10:00,40.26,40.28,40.18,40.18,22981.0,36.1454,36.1633,36.0735,36.0735,22981.0
2022-01-18 10:20:00,40.17,40.3,40.16,40.28,21382.0,36.0646,36.1813,36.0556,36.1633,21382.0
2022-01-18 10:30:00,40.26,40.42,40.26,40.42,213285.0,36.1454,36.289,36.1454,36.289,213285.0
2022-01-18 10:40:00,40.43,40.6,40.41,40.58,30523.0,36.298,36.4506,36.28,36.4327,30523.0
2022-01-18 10:50:00,40.56,40.71,40.53,40.69,20999.0,36.4147,36.5494,36.3878,36.5314,20999.0
2022-01-18 11:00:00,40.68,40.69,40.62,40.63,17685.0,36.5224,36.5314,36.4686,36.4775,17685.0
2022-01-18 11:10:00,40.66,40.7,40.62,40.68,14404.0,36.5045,36.5404,36.4686,36.5224,14404.0
2022-01-18 11:20:00,40.69,40.75,40.69,40.71,22826.0,36.5314,36.5853,36.5314,36.5494,22826.0
2022-01-18 11:30:00,40.69,40.73,40.56,40.68,22132.0,36.5314,36.5673,36.4147,36.5224,22132.0
2022-01-18 11:40:00,40.67,40.7,40.63,40.69,9442.0,36.5135,36.5404,36.4775,36.5314,9442.0
2022-01-18 11:50:00,40.67,40.74,40.59,40.64,81313.0,36.5135,36.5763,36.4416,36.4865,81313.0
2022-01-18 12:00:00,40.64,40.65,40.52,40.54,26803.0,36.4865,36.4955,36.3788,36.3967,26803.0
2022-01-18 12:10:00,40.55,40.57,40.48,40.55,14108.0,36.4057,36.4237,36.3429,36.4057,14108.0
2022-01-18 12:20:00,40.54,40.54,40.42,40.44,12636.0,36.3967,36.3967,36.289,36.307,12636.0
2022-01-18 12:30:00,40.44,40.53,40.42,40.46,14385.0,36.307,36.3878,36.289,36.3249,14385.0
2022-01-18 12:40:00,40.45,40.47,40.35,40.36,11639.0,36.3159,36.3339,36.2262,36.2351,11639.0
2022-01-18 12:50:00,40.34,40.4,40.3,40.31,12744.0,36.2172,36.271,36.1813,36.1902,12744.0
2022-01-18 13:00:00,40.31,40.39,40.29,40.39,12005.0,36.1902,36.2621,36.1723,36.2621,12005.0
2022-01-18 13:10:00,40.38,40.44,40.38,40.43,12984.0,36.2531,36.307,36.2531,36.298,12984.0
2022-01-18 13:20:00,40.43,40.45,40.39,40.43,13837.0,36.298,36.3159,36.2621,36.298,13837.0
2022-01-18 13:30:00,40.45,40.51,40.42,40.51,11800.0,36.3159,36.3698,36.289,36.3698,11800.0
2022-01-18 13:40:00,40.51,40.59,40.51,40.54,13718.0,36.3698,36.4416,36.3698,36.3967,13718.0
2022-01-18 13:50:00,40.54,40.59,40.53,40.57,10955.0,36.3967,36.4416,36.3878,36.4237,10955.0
2022-01-18 14:00:00,40.56,40.7,40.56,40.68,15237.0,36.4147,36.5404,36.4147,36.5224,15237.0
2022-01-18 14:10:00,40.69,40.73,40.66,40.73,15125.0,36.5314,36.5673,36.5045,36.5673,15125.0
2022-01-18 14:20:00,40.73,40.73,40.65,40.68,16068.0,36.5673,36.5673,36.4955,36.5224,16068.0
2022-01-18 14:30:00,40.69,40.72,40.6,40.62,24642.0,36.5314,36.5583,36.4506,36.4686,24642.0
2022-01-18 14:40:00,40.62,40.62,40.53,40.54,20725.0,36.4686,36.4686,36.3878,36.3967,20725.0
2022-01-18 14:50:00,40.54,40.6,40.51,40.51,19104.0,36.3967,36.4506,36.3698,36.3698,19104.0
2022-01-18 15:00:00,40.51,40.57,40.42,40.43,17956.0,36.3698,36.4237,36.289,36.298,17956.0
2022-01-18 15:10:00,40.43,40.45,40.32,40.35,23717.0,36.298,36.3159,36.1992,36.2262,23717.0
2022-01-18 15:20:00,40.34,40.44,40.34,40.43,23360.0,36.2172,36.307,36.2172,36.298,23360.0
2022-01-18 15:30:00,40.43,40.44,40.27,40.3,65998.0,36.298,36.307,36.1543,36.1813,65998.0
2022-01-18 15:40:00,40.3,40.31,40.24,40.25,69245.0,36.1813,36.1902,36.1274,36.1364,69245.0
2022-01-18 15:50:00,40.26,40.28,40.15,40.25,163465.0,36.1454,36.1633,36.0466,36.1364,163465.0
2022-01-19 09:30:00,40.36,40.56,40.21,40.54,40430.0,36.2351,36.4147,36.1005,36.3967,40430.0
2022-01-19 09:40:00,40.56,40.56,40.38,40.43,17406.0,36.4147,36.4147,36.2531,36.298,17406.0
2022-01-19 09:50:00,40.42,40.48,40.38,40.38,16527.0,36.289,36.3429,36.2531,36.2531,16527.0
2022-01-19 10:00:00,40.4,40.47,40.2,40.3,26402.0,36.271,36.3339,36.0915,36.1813,26402.0
2022-01-19 10:10:00,40.29,40.34,40.2,40.26,23654.0,36.1723,36.2172,36.0915,36.1454,23654.0
2022-01-19 10:20:00,40.26,40.28,40.17,40.22,20864.0,36.1454,36.1633,36.0646,36.1094,20864.0
2022-01-19 10:30:00,40.22,40.3,40.14,40.2,31794.0,36.1094,36.1813,36.0376,36.0915,31794.0
2022-01-19 10:40:00,40.18,40.26,40.14,40.2,33440.0,36.0735,36.1454,36.0376,36.0915,33440.0
2022-01-19 10:50:00,40.18,40.34,40.16,40.27,21962.0,36.0735,36.2172,36.0556,36.1543,21962.0
2022-01-19 11:00:00,40.26,40.36,40.25,40.26,23758.0,36.1454,36.2351,36.1364,36.1454,23758.0
2022-01-19 11:10:00,40.25,40.26,40.13,40.21,34453.0,36.1364,36.1454,36.0286,36.1005,34453.0
2022-01-19 11:20:00,40.21,40.23,40.07,40.11,63021.0,36.1005,36.1184,35.9748,36.0107,63021.0
2022-01-19 11:30:00,40.12,40.18,40.04,40.14,44442.0,36.0197,36.0735,35.9478,36.0376,44442.0
2022-01-19 11:40:00,40.13,40.26,40.12,40.24,48100.0,36.0286,36.1454,36.0197,36.1274,48100.0
2022-01-19 11:50:00,40.23,40.35,40.23,40.3,34391.0,36.1184,36.2262,36.1184,36.1813,34391.0
2022-01-19 12:00:00,40.3,40.32,40.23,40.23,36644.0,36.1813,36.1992,36.1184,36.1184,36644.0
2022-01-19 12:10:00,40.23,40.28,40.22,40.26,22975.0,36.1184,36.1633,36.1094,36.1454,22975.0
2022-01-19 12:20:00,40.25,40.26,40.19,40.21,20872.0,36.1364,36.1454,36.0825,36.1005,20872.0
2022-01-19 12:30:00,40.23,40.24,39.98,39.98,23728.0,36.1184,36.1274,35.894,35.894,23728.0
2022-01-19 12:40:00,39.99,40.1,39.97,40.09,21620.0,35.9029,36.0017,35.885,35.9927,21620.0
2022-01-19 12:50:00,40.08,40.1,39.95,40.03,35885.0,35.9838,36.0017,35.867,35.9389,35885.0
2022-01-19 13:00:00,40.02,40.04,39.94,40.02,28711.0,35.9299,35.9478,35.8581,35.9299,28711.0
2022-01-19 13:10:00,40.02,40.05,39.95,40.03,25969.0,35.9299,35.9568,35.867,35.9389,25969.0
2022-01-19 13:20:00,40.03,40.03,39.97,39.98,21495.0,35.9389,35.9389,35.885,35.894,21495.0
2022-01-19 13:30:00,39.97,39.98,39.89,39.93,29126.0,35.885,35.894,35.8132,35.8491,29126.0
2022-01-19 13:40:00,39.94,40.03,39.93,40.0,32414.0,35.8581,35.9389,35.8491,35.9119,32414.0
2022-01-19 13:50:00,40.0,40.05,39.97,40.0,39873.0,35.9119,35.9568,35.885,35.9119,39873.0
2022-01-19 14:00:00,39.99,40.07,39.98,40.04,38645.0,35.9029,35.9748,35.894,35.9478,38645.0
2022-01-19 14:10:00,40.03,40.04,39.97,40.01,27122.0,35.9389,35.9478,35.885,35.9209,27122.0
2022-01-19 14:20:00,40.01,40.04,39.97,39.98,48131.0,35.9209,35.9478,35.885,35.894,48131.0
2022-01-19 14:30:00,39.98,40.03,39.92,40.03,30771.0,35.894,35.9389,35.8401,35.9389,30771.0
2022-01-19 14:40:00,40.04,40.07,39.98,40.04,61116.0,35.9478,35.9748,35.894,35.9478,61116.0
2022-01-19 14:50:00,40.03,40.07,39.95,40.01,43434.0,35.9389,35.9748,35.867,35.9209,43434.0
2022-01-19 15:00:00,40.01,40.03,39.98,40.0,81408.0,35.9209,35.9389,35.894,35.9119,81408.0
2022-01-19 15:10:00,40.0,40.01,39.97,40.01,65480.0,35.9119,35.9209,35.885,35.9209,65480.0
2022-01-19 15:20:00,40.01,40.09,39.98,40.02,55385.0,35.9209,35.9927,35.894,35.9299,55385.0
2022-01-19 15:30:00,40.01,40.04,39.92,40.01,68557.0,35.9209,35.9478,35.8401,35.9209,68557.0
2022-01-19 15:40:00,40.0,40.03,39.97,39.98,91871.0,35.9119,35.9389,35.885,35.894,91871.0
2022-01-19 15:50:00,39.97,39.97,39.81,39.87,188827.0,35.885,35.885,35.7413,35.7952,188827.0
2022-01-20 09:30:00,39.92,40.0,39.51,39.51,82885.0,35.8401,35.9119,35.472,35.472,82885.0
2022-01-20 09:40:00,39.51,39.77,39.46,39.73,52812.0,35.472,35.7054,35.4271,35.6695,52812.0
2022-01-20 09:50:00,39.7,39.76,39.59,39.68,51878.0,35.6426,35.6965,35.5438,35.6246,51878.0
2022-01-20 10:00:00,39.68,39.78,39.52,39.71,43566.0,35.6246,35.7144,35.481,35.6516,43566.0
2022-01-20 10:10:00,39.73,39.79,39.64,39.64,92429.0,35.6695,35.7234,35.5887,35.5887,92429.0
2022-01-20 10:20:00,39.61,39.68,39.58,39.67,38576.0,35.5618,35.6246,35.5349,35.6157,38576.0
2022-01-20 10:30:00,39.66,39.79,39.66,39.73,67475.0,35.6067,35.7234,35.6067,35.6695,67475.0
2022-01-20 10:40:00,39.73,39.85,39.66,39.81,126252.0,35.6695,35.7773,35.6067,35.7413,126252.0
2022-01-20 10:50:00,39.82,39.86,39.7,39.82,270069.0,35.7503,35.7862,35.6426,35.7503,270069.0
2022-01-20 11:00:00,39.83,39.89,39.66,39.71,97353.0,35.7593,35.8132,35.6067,35.6516,97353.0
2022-01-20 11:10:00,39.71,39.87,39.64,39.87,129543.0,35.6516,35.7952,35.5887,35.7952,129543.0
2022-01-20 11:20:00,39.86,39.86,39.7,39.82,21554.0,35.7862,35.7862,35.6426,35.7503,21554.0
2022-01-20 11:30:00,39.82,40.08,39.82,40.05,42905.0,35.7503,35.9838,35.7503,35.9568,42905.0
2022-01-20 11:40:00,40.05,40.06,39.97,39.97,35056.0,35.9568,35.9658,35.885,35.885,35056.0
2022-01-20 11:50:00,39.97,40.0,39.92,39.99,28031.0,35.885,35.9119,35.8401,35.9029,28031.0
2022-01-20 12:00:00,40.0,40.03,39.94,39.95,19576.0,35.9119,35.9389,35.8581,35.867,19576.0
2022-01-20 12:10:00,39.96,39.98,39.88,39.9,24166.0,35.876,35.894,35.8042,35.8221,24166.0
2022-01-20 12:20:00,39.9,39.9,39.84,39.86,28252.0,35.8221,35.8221,35.7683,35.7862,28252.0
2022-01-20 12:30:00,39.86,39.93,39.71,39.75,27228.0,35.7862,35.8491,35.6516,35.6875,27228.0
2022-01-20 12:40:00,39.75,39.78,39.68,39.69,32899.0,35.6875,35.7144,35.6246,35.6336,32899.0
2022-01-20 12:50:00,39.67,39.68,39.59,39.63,33663.0,35.6157,35.6246,35.5438,35.5797,33663.0
2022-01-20 13:00:00,39.63,39.63,39.53,39.59,49020.0,35.5797,35.5797,35.49,35.5438,49020.0
2022-01-20 13:10:00,39.58,39.65,39.53,39.55,34934.0,35.5349,35.5977,35.49,35.5079,34934.0
2022-01-20 13:20:00,39.56,39.63,39.53,39.59,71563.0,35.5169,35.5797,35.49,35.5438,71563.0
2022-01-20 13:30:00,39.6,39.64,39.57,39.57,31904.0,35.5528,35.5887,35.5259,35.5259,31904.0
2022-01-20 13:40:00,39.57,39.6,39.52,39.54,32897.0,35.5259,35.5528,35.481,35.4989,32897.0
2022-01-20 13:50:00,39.54,39.59,39.52,39.52,29457.0,35.4989,35.5438,35.481,35.481,29457.0
2022-01-20 14:00:00,39.52,39.62,39.52,39.59,42301.0,35.481,35.5708,35.481,35.5438,42301.0
2022-01-20 14:10:00,39.58,39.58,39.43,39.47,45842.0,35.5349,35.5349,35.4002,35.4361,45842.0
2022-01-20 14:20:00,39.47,39.47,39.36,39.36,32327.0,35.4361,35.4361,35.3373,35.3373,32327.0
2022-01-20 14:30:00,39.38,39.38,39.25,39.26,35647.0,35.3553,35.3553,35.2386,35.2476,35647.0
2022-01-20 14:40:00,39.27,39.29,39.16,39.23,44827.0,35.2565,35.2745,35.1578,35.2206,44827.0
2022-01-20 14:50:00,39.24,39.25,39.13,39.19,34617.0,35.2296,35.2386,35.1308,35.1847,34617.0
2022-01-20 15:00:00,39.18,39.22,38.95,38.95,60704.0,35.1757,35.2116,34.9692,34.9692,60704.0
2022-01-20 15:10:00,38.93,38.98,38.81,38.88,68714.0,34.9513,34.9962,34.8435,34.9064,68714.0
2022-01-20 15:20:00,38.88,38.88,38.81,38.84,63409.0,34.9064,34.9064,34.8435,34.8705,63409.0
2022-01-20 15:30:00,38.82,38.83,38.67,38.69,101627.0,34.8525,34.8615,34.7179,34.7358,101627.0
2022-01-20 15:40:00,38.69,38.81,38.63,38.66,145034.0,34.7358,34.8435,34.6819,34.7089,145034.0
2022-01-20 15:50:00,38.65,38.72,38.46,38.52,360560.0,34.6999,34.7627,34.5293,34.5832,360560.0
2022-01-21 09:30:00,38.58,38.83,38.36,38.38,122927.0,34.6371,34.8615,34.4395,34.4575,122927.0
2022-01-21 09:40:00,38.41,38.48,38.25,38.29,45862.0,34.4844,34.5473,34.3408,34.3767,45862.0
2022-01-21 09:50:00,38.3,38.4,38.2,38.34,41643.0,34.3857,34.4755,34.2959,34.4216,41643.0
2022-01-21 10:00:00,38.34,38.39,38.05,38.11,49996.0,34.4216,34.4665,34.1612,34.2151,49996.0
2022-01-21 10:10:00,38.11,38.13,37.96,38.04,58622.0,34.2151,34.233,34.0804,34.1522,58622.0
2022-01-21 10:20:00,38.04,38.21,37.92,38.09,58665.0,34.1522,34.3049,34.0445,34.1971,58665.0
2022-01-21 10:30:00,38.09,38.39,38.05,38.32,115319.0,34.1971,34.4665,34.1612,34.4036,115319.0
2022-01-21 10:40:00,38.32,38.36,38.16,38.33,64204.0,34.4036,34.4395,34.26,34.4126,64204.0
2022-01-21 10:50:00,38.34,38.67,38.34,38.67,76436.0,34.4216,34.7179,34.4216,34.7179,76436.0
2022-01-21 11:00:00,38.69,38.81,38.56,38.74,47722.0,34.7358,34.8435,34.6191,34.7807,47722.0
2022-01-21 11:10:00,38.74,38.82,38.65,38.74,39961.0,34.7807,34.8525,34.6999,34.7807,39961.0
2022-01-21 11:20:00,38.72,38.85,38.72,38.81,30756.0,34.7627,34.8795,34.7627,34.8435,30756.0
2022-01-21 11:30:00,38.79,38.79,38.53,38.54,23600.0,34.8256,34.8256,34.5922,34.6011,23600.0
2022-01-21 11:40:00,38.52,38.58,38.5,38.55,21451.0,34.5832,34.6371,34.5652,34.6101,21451.0
2022-01-21 11:50:00,38.55,38.67,38.52,38.63,23111.0,34.6101,34.7179,34.5832,34.6819,23111.0
2022-01-21 12:00:00,38.62,38.63,38.54,38.55,24794.0,34.673,34.6819,34.6011,34.6101,24794.0
2022-01-21 12:10:00,38.55,38.59,38.5,38.53,27882.0,34.6101,34.646,34.5652,34.5922,27882.0
2022-01-21 12:20:00,38.53,38.65,38.5,38.64,18770.0,34.5922,34.6999,34.5652,34.6909,18770.0
2022-01-21 12:30:00,38.63,38.72,38.58,38.71,24292.0,34.6819,34.7627,34.6371,34.7538,24292.0
2022-01-21 12:40:00,38.7,38.78,38.69,38.73,26238.0,34.7448,34.8166,34.7358,34.7717,26238.0
2022-01-21 12:50:00,38.71,38.75,38.61,38.68,27490.0,34.7538,34.7897,34.664,34.7268,27490.0
2022-01-21 13:00:00,38.68,38.77,38.68,38.73,22506.0,34.7268,34.8076,34.7268,34.7717,22506.0
2022-01-21 13:10:00,38.73,38.93,38.73,38.78,40899.0,34.7717,34.9513,34.7717,34.8166,40899.0
2022-01-21 13:20:00,38.77,38.83,38.7,38.8,19285.0,34.8076,34.8615,34.7448,34.8346,19285.0
2022-01-21 13:30:00,38.8,39.0,38.78,38.98,23001.0,34.8346,35.0141,34.8166,34.9962,23001.0
2022-01-21 13:40:00,38.97,39.09,38.94,39.04,79578.0,34.9872,35.0949,34.9603,35.05,79578.0
2022-01-21 13:50:00,39.04,39.1,38.9,38.96,46300.0,35.05,35.1039,34.9243,34.9782,46300.0
2022-01-21 14:00:00,38.97,39.18,38.9,39.16,48391.0,34.9872,35.1757,34.9243,35.1578,48391.0
2022-01-21 14:10:00,39.17,39.22,39.12,39.21,49009.0,35.1668,35.2116,35.1219,35.2027,49009.0
2022-01-21 14:20:00,39.21,39.29,39.16,39.18,89280.0,35.2027,35.2745,35.1578,35.1757,89280.0
2022-01-21 14:30:00,39.17,39.22,39.13,39.2,36293.0,35.1668,35.2116,35.1308,35.1937,36293.0
2022-01-21 14:40:00,39.2,39.25,39.17,39.23,25671.0,35.1937,35.2386,35.1668,35.2206,25671.0
2022-01-21 14:50:00,39.23,39.24,38.97,39.02,139270.0,35.2206,35.2296,34.9872,35.0321,139270.0
2022-01-21 15:00:00,39.01,39.13,39.0,39.05,34222.0,35.0231,35.1308,35.0141,35.059,34222.0
2022-01-21 15:10:00,39.04,39.24,39.01,39.21,57398.0,35.05,35.2296,35.0231,35.2027,57398.0
2022-01-21 15:20:00,39.2,39.23,39.07,39.12,86781.0,35.1937,35.2206,35.077,35.1219,86781.0
2022-01-21 15:30:00,39.12,39.23,39.08,39.23,79895.0,35.1219,35.2206,35.086,35.2206,79895.0
2022-01-21 15:40:00,39.23,39.3,39.17,39.25,128451.0,35.2206,35.2835,35.1668,35.2386,128451.0
2022-01-21 15:50:00,39.24,39.25,39.13,39.19,264213.0,35.2296,35.2386,35.1308,35.1847,264213.0
2022-01-24 09:30:00,38.65,39.23,38.55,38.95,61917.0,34.6999,35.2206,34.6101,34.9692,61917.0
2022-01-24 09:40:00,38.93,39.0,38.78,38.89,24609.0,34.9513,35.0141,34.8166,34.9154,24609.0
2022-01-24 09:50:00,38.86,39.09,38.81,38.86,37186.0,34.8884,35.0949,34.8435,34.8884,37186.0
2022-01-24 10:00:00,38.87,38.9,38.57,38.6,54575.0,34.8974,34.9243,34.6281,34.655,54575.0
2022-01-24 10:10:00,38.59,38.61,38.44,38.44,50397.0,34.646,34.664,34.5114,34.5114,50397.0
2022-01-24 10:20:00,38.44,38.79,38.4,38.75,51720.0,34.5114,34.8256,34.4755,34.7897,51720.0
2022-01-24 10:30:00,38.77,38.94,38.68,38.93,32471.0,34.8076,34.9603,34.7268,34.9513,32471.0
2022-01-24 10:40:00,38.94,39.08,38.86,38.87,23739.0,34.9603,35.086,34.8884,34.8974,23739.0
2022-01-24 10:50:00,38.87,39.0,38.81,38.82,22385.0,34.8974,35.0141,34.8435,34.8525,22385.0
2022-01-24 11:00:00,38.81,38.83,38.66,38.66,22161.0,34.8435,34.8615,34.7089,34.7089,22161.0
2022-01-24 11:10:00,38.66,38.68,38.56,38.64,30907.0,34.7089,34.7268,34.6191,34.6909,30907.0
2022-01-24 11:20:00,38.64,38.88,38.62,38.86,19163.0,34.6909,34.9064,34.673,34.8884,19163.0
2022-01-24 11:30:00,38.89,38.93,38.7,38.71,23146.0,34.9154,34.9513,34.7448,34.7538,23146.0
2022-01-24 11:40:00,38.72,38.73,38.59,38.6,35538.0,34.7627,34.7717,34.646,34.655,35538.0
2022-01-24 11:50:00,38.58,38.77,38.58,38.73,75393.0,34.6371,34.8076,34.6371,34.7717,75393.0
2022-01-24 12:00:00,38.72,38.78,38.64,38.64,29284.0,34.7627,34.8166,34.6909,34.6909,29284.0
2022-01-24 12:10:00,38.67,38.76,38.64,38.7,35040.0,34.7179,34.7987,34.6909,34.7448,35040.0
2022-01-24 12:20:00,38.69,38.77,38.54,38.66,26131.0,34.7358,34.8076,34.6011,34.7089,26131.0
2022-01-24 12:30:00,38.64,38.68,38.5,38.58,22163.0,34.6909,34.7268,34.5652,34.6371,22163.0
2022-01-24 12:40:00,38.57,38.74,38.54,38.57,39393.0,34.6281,34.7807,34.6011,34.6281,39393.0
2022-01-24 12:50:00,38.56,38.69,38.54,38.62,63877.0,34.6191,34.7358,34.6011,34.673,63877.0
2022-01-24 13:00:00,38.61,38.78,38.48,38.76,34049.0,34.664,34.8166,34.5473,34.7987,34049.0
2022-01-24 13:10:00,38.77,38.99,38.72,38.99,35518.0,34.8076,35.0052,34.7627,35.0052,35518.0
2022-01-24 13:20:00,38.98,38.99,38.78,38.81,33981.0,34.9962,35.0052,34.8166,34.8435,33981.0
2022-01-24 13:30:00,38.82,38.93,38.79,38.88,26006.0,34.8525,34.9513,34.8256,34.9064,26006.0
2022-01-24 13:40:00,38.88,38.9,38.62,38.73,36956.0,34.9064,34.9243,34.673,34.7717,36956.0
2022-01-24 13:50:00,38.73,39.06,38.72,39.06,38021.0,34.7717,35.068,34.7627,35.068,38021.0
2022-01-24 14:00:00,39.08,39.26,39.08,39.22,31661.0,35.086,35.2476,35.086,35.2116,31661.0
2022-01-24 14:10:00,39.22,39.24,38.85,38.87,21533.0,35.2116,35.2296,34.8795,34.8974,21533.0
2022-01-24 14:20:00,38.89,38.93,38.75,38.77,17948.0,34.9154,34.9513,34.7897,34.8076,17948.0
2022-01-24 14:30:00,38.79,38.9,38.68,38.69,22105.0,34.8256,34.9243,34.7268,34.7358,22105.0
2022-01-24 14:40:00,38.67,38.71,38.53,38.68,25456.0,34.7179,34.7538,34.5922,34.7268,25456.0
2022-01-24 14:50:00,38.69,38.91,38.6,38.88,28729.0,34.7358,34.9333,34.655,34.9064,28729.0
2022-01-24 15:00:00,38.9,39.11,38.89,39.08,20299.0,34.9243,35.1129,34.9154,35.086,20299.0
2022-01-24 15:10:00,39.09,39.3,39.03,39.05,45693.0,35.0949,35.2835,35.0411,35.059,45693.0
2022-01-24 15:20:00,39.08,39.32,39.08,39.24,35405.0,35.086,35.3014,35.086,35.2296,35405.0
2022-01-24 15:30:00,39.24,39.51,39.18,39.5,59062.0,35.2296,35.472,35.1757,35.463,59062.0
2022-01-24 15:40:00,39.49,39.75,39.43,39.74,78466.0,35.4541,35.6875,35.4002,35.6785,78466.0
2022-01-24 15:50:00,39.71,39.88,39.67,39.83,195973.0,35.6516,35.8042,35.6157,35.7593,195973.0
2022-01-25 09:30:00,39.29,39.72,39.29,39.48,49150.0,35.2745,35.6605,35.2745,35.4451,49150.0
2022-01-25 09:40:00,39.5,39.52,39.28,39.28,55556.0,35.463,35.481,35.2655,35.2655,55556.0
2022-01-25 09:50:00,39.28,39.32,39.05,39.07,62237.0,35.2655,35.3014,35.059,35.077,62237.0
2022-01-25 10:00:00,39.11,39.16,38.78,38.86,32857.0,35.1129,35.1578,34.8166,34.8884,32857.0
2022-01-25 10:10:00,38.83,39.07,38.77,39.05,24765.0,34.8615,35.077,34.8076,35.059,24765.0
2022-01-25 10:20:00,39.01,39.36,38.94,39.36,19090.0,35.0231,35.3373,34.9603,35.3373,19090.0
2022-01-25 10:30:00,39.39,39.47,39.31,39.38,16718.0,35.3643,35.4361,35.2924,35.3553,16718.0
2022-01-25 10:40:00,39.42,39.7,39.4,39.7,50586.0,35.3912,35.6426,35.3732,35.6426,50586.0
2022-01-25 10:50:00,39.68,39.74,39.44,39.45,17387.0,35.6246,35.6785,35.4092,35.4181,17387.0
2022-01-25 11:00:00,39.46,39.57,39.4,39.49,30958.0,35.4271,35.5259,35.3732,35.4541,30958.0
2022-01-25 11:10:00,39.51,39.53,39.38,39.46,33527.0,35.472,35.49,35.3553,35.4271,33527.0
2022-01-25 11:20:00,39.46,39.59,39.44,39.55,17802.0,35.4271,35.5438,35.4092,35.5079,17802.0
2022-01-25 11:30:00,39.55,39.55,39.19,39.25,15115.0,35.5079,35.5079,35.1847,35.2386,15115.0
2022-01-25 11:40:00,39.22,39.37,39.18,39.31,18694.0,35.2116,35.3463,35.1757,35.2924,18694.0
2022-01-25 11:50:00,39.31,39.38,39.16,39.19,13776.0,35.2924,35.3553,35.1578,35.1847,13776.0
2022-01-25 12:00:00,39.18,39.4,39.14,39.37,20070.0,35.1757,35.3732,35.1398,35.3463,20070.0
2022-01-25 12:10:00,39.38,39.44,39.28,39.38,20575.0,35.3553,35.4092,35.2655,35.3553,20575.0
2022-01-25 12:20:00,39.36,39.51,39.35,39.44,10840.0,35.3373,35.472,35.3284,35.4092,10840.0
2022-01-25 12:30:00,39.46,39.46,39.36,39.42,17434.0,35.4271,35.4271,35.3373,35.3912,17434.0
2022-01-25 12:40:00,39.44,39.49,39.29,39.29,15764.0,35.4092,35.4541,35.2745,35.2745,15764.0
2022-01-25 12:50:00,39.31,39.38,39.26,39.34,14239.0,35.2924,35.3553,35.2476,35.3194,14239.0
2022-01-25 13:00:00,39.34,39.38,39.28,39.34,12285.0,35.3194,35.3553,35.2655,35.3194,12285.0
2022-01-25 13:10:00,39.36,39.43,39.35,39.42,12733.0,35.3373,35.4002,35.3284,35.3912,12733.0
2022-01-25 13:20:00,39.41,39.57,39.38,39.57,19434.0,35.3822,35.5259,35.3553,35.5259,19434.0
2022-01-25 13:30:00,39.55,39.72,39.53,39.72,12868.0,35.5079,35.6605,35.49,35.6605,12868.0
2022-01-25 13:40:00,39.69,39.8,39.65,39.79,16948.0,35.6336,35.7324,35.5977,35.7234,16948.0
2022-01-25 13:50:00,39.79,39.87,39.79,39.84,16453.0,35.7234,35.7952,35.7234,35.7683,16453.0
2022-01-25 14:00:00,39.85,39.85,39.73,39.8,19623.0,35.7773,35.7773,35.6695,35.7324,19623.0
2022-01-25 14:10:00,39.8,39.87,39.79,39.84,17411.0,35.7324,35.7952,35.7234,35.7683,17411.0
2022-01-25 14:20:00,39.84,39.9,39.82,39.83,13239.0,35.7683,35.8221,35.7503,35.7593,13239.0
2022-01-25 14:30:00,39.84,39.88,39.78,39.88,22323.0,35.7683,35.8042,35.7144,35.8042,22323.0
2022-01-25 14:40:00,39.89,40.0,39.88,39.94,34462.0,35.8132,35.9119,35.8042,35.8581,34462.0
2022-01-25 14:50:00,39.97,40.09,39.96,40.07,25975.0,35.885,35.9927,35.876,35.9748,25975.0
2022-01-25 15:00:00,40.07,40.07,39.88,39.94,23468.0,35.9748,35.9748,35.8042,35.8581,23468.0
2022-01-25 15:10:00,39.93,40.02,39.85,40.02,39364.0,35.8491,35.9299,35.7773,35.9299,39364.0
2022-01-25 15:20:00,40.02,40.03,39.72,39.73,33102.0,35.9299,35.9389,35.6605,35.6695,33102.0
2022-01-25 15:30:00,39.73,39.82,39.68,39.81,38672.0,35.6695,35.7503,35.6246,35.7413,38672.0
2022-01-25 15:40:00,39.82,39.88,39.76,39.81,54956.0,35.7503,35.8042,35.6965,35.7413,54956.0
2022-01-25 15:50:00,39.78,39.78,39.58,39.72,187130.0,35.7144,35.7144,35.5349,35.6605,187130.0
2022-01-26 09:30:00,40.21,40.23,39.84,40.08,47336.0,36.1005,36.1184,35.7683,35.9838,47336.0
2022-01-26 09:40:00,40.04,40.16,39.98,40.09,51317.0,35.9478,36.0556,35.894,35.9927,51317.0
2022-01-26 09:50:00,40.06,40.17,39.98,40.1,45073.0,35.9658,36.0646,35.894,36.0017,45073.0
2022-01-26 10:00:00,40.12,40.13,39.93,40.0,53343.0,36.0197,36.0286,35.8491,35.9119,53343.0
2022-01-26 10:10:00,40.0,40.17,39.95,40.14,68098.0,35.9119,36.0646,35.867,36.0376,68098.0
2022-01-26 10:20:00,40.14,40.24,39.9,39.91,60929.0,36.0376,36.1274,35.8221,35.8311,60929.0
2022-01-26 10:30:00,39.89,39.94,39.81,39.81,33884.0,35.8132,35.8581,35.7413,35.7413,33884.0
2022-01-26 10:40:00,39.8,39.85,39.72,39.76,27211.0,35.7324,35.7773,35.6605,35.6965,27211.0
2022-01-26 10:50:00,39.75,39.83,39.68,39.83,37707.0,35.6875,35.7593,35.6246,35.7593,37707.0
2022-01-26 11:00:00,39.82,39.9,39.75,39.87,20022.0,35.7503,35.8221,35.6875,35.7952,20022.0
2022-01-26 11:10:00,39.85,39.94,39.85,39.88,22270.0,35.7773,35.8581,35.7773,35.8042,22270.0
2022-01-26 11:20:00,39.89,39.98,39.86,39.94,23804.0,35.8132,35.894,35.7862,35.8581,23804.0
2022-01-26 11:30:00,39.93,39.96,39.86,39.86,15807.0,35.8491,35.876,35.7862,35.7862,15807.0
2022-01-26 11:40:00,39.89,40.02,39.88,39.94,126736.0,35.8132,35.9299,35.8042,35.8581,126736.0
2022-01-26 11:50:00,39.95,40.01,39.91,39.98,17383.0,35.867,35.9209,35.8311,35.894,17383.0
2022-01-26 12:00:00,39.98,40.06,39.97,40.05,21568.0,35.894,35.9658,35.885,35.9568,21568.0
2022-01-26 12:10:00,40.03,40.11,40.01,40.01,12291.0,35.9389,36.0107,35.9209,35.9209,12291.0
2022-01-26 12:20:00,40.01,40.03,39.97,39.98,11238.0,35.9209,35.9389,35.885,35.894,11238.0
2022-01-26 12:30:00,39.98,40.06,39.94,40.0,23627.0,35.894,35.9658,35.8581,35.9119,23627.0
2022-01-26 12:40:00,40.01,40.12,40.01,40.06,27969.0,35.9209,36.0197,35.9209,35.9658,27969.0
2022-01-26 12:50:00,40.07,40.19,40.06,40.12,22342.0,35.9748,36.0825,35.9658,36.0197,22342.0
2022-01-26 13:00:00,40.14,40.21,40.02,40.19,25144.0,36.0376,36.1005,35.9299,36.0825,25144.0
2022-01-26 13:10:00,40.2,40.25,40.14,40.18,27012.0,36.0915,36.1364,36.0376,36.0735,27012.0
2022-01-26 13:20:00,40.16,40.2,40.04,40.15,27715.0,36.0556,36.0915,35.9478,36.0466,27715.0
2022-01-26 13:30:00,40.18,40.23,40.08,40.12,21868.0,36.0735,36.1184,35.9838,36.0197,21868.0
2022-01-26 13:40:00,40.12,40.19,40.12,40.18,17380.0,36.0197,36.0825,36.0197,36.0735,17380.0
2022-01-26 13:50:00,40.16,40.17,40.08,40.08,24585.0,36.0556,36.0646,35.9838,35.9838,24585.0
2022-01-26 14:00:00,40.08,40.31,40.08,40.21,36379.0,35.9838,36.1902,35.9838,36.1005,36379.0
2022-01-26 14:10:00,40.15,40.15,39.95,40.0,36772.0,36.0466,36.0466,35.867,35.9119,36772.0
2022-01-26 14:20:00,40.05,40.19,40.0,40.15,27148.0,35.9568,36.0825,35.9119,36.0466,27148.0
2022-01-26 14:30:00,40.14,40.23,39.89,40.12,66073.0,36.0376,36.1184,35.8132,36.0197,66073.0
2022-01-26 14:40:00,40.13,40.16,39.68,39.75,49322.0,36.0286,36.0556,35.6246,35.6875,49322.0
2022-01-26 14:50:00,39.73,39.96,39.71,39.89,68685.0,35.6695,35.876,35.6516,35.8132,68685.0
2022-01-26 15:00:00,39.88,39.89,39.49,39.51,54667.0,35.8042,35.8132,35.4541,35.472,54667.0
2022-01-26 15:10:00,39.49,39.73,39.43,39.45,63045.0,35.4541,35.6695,35.4002,35.4181,63045.0
2022-01-26 15:20:00,39.48,39.58,39.33,39.58,48199.0,35.4451,35.5349,35.3104,35.5349,48199.0
2022-01-26 15:30:00,39.58,39.74,39.49,39.65,93923.0,35.5349,35.6785,35.4541,35.5977,93923.0
2022-01-26 15:40:00,39.66,39.81,39.53,39.62,87051.0,35.6067,35.7413,35.49,35.5708,87051.0
2022-01-26 15:50:00,39.61,39.82,39.54,39.75,267077.0,35.5618,35.7503,35.4989,35.6875,267077.0
2022-01-27 09:30:00,40.3,40.38,39.97,40.01,88495.0,36.1813,36.2531,35.885,35.9209,88495.0
2022-01-27 09:40:00,40.0,40.2,40.0,40.07,54422.0,35.9119,36.0915,35.9119,35.9748,54422.0
2022-01-27 09:50:00,40.05,40.08,39.93,40.03,47027.0,35.9568,35.9838,35.8491,35.9389,47027.0
2022-01-27 10:00:00,40.03,40.16,39.88,40.09,82537.0,35.9389,36.0556,35.8042,35.9927,82537.0
2022-01-27 10:10:00,40.09,40.09,39.9,39.95,90630.0,35.9927,35.9927,35.8221,35.867,90630.0
2022-01-27 10:20:00,39.96,39.97,39.62,39.65,63215.0,35.876,35.885,35.5708,35.5977,63215.0
2022-01-27 10:30:00,39.65,39.83,39.63,39.73,58848.0,35.5977,35.7593,35.5797,35.6695,58848.0
2022-01-27 10:40:00,39.74,39.85,39.71,39.77,130733.0,35.6785,35.7773,35.6516,35.7054,130733.0
2022-01-27 10:50:00,39.77,39.8,39.62,39.69,64481.0,35.7054,35.7324,35.5708,35.6336,64481.0
2022-01-27 11:00:00,39.7,39.79,39.66,39.69,83792.0,35.6426,35.7234,35.6067,35.6336,83792.0
2022-01-27 11:10:00,39.7,39.76,39.53,39.66,96873.0,35.6426,35.6965,35.49,35.6067,96873.0
2022-01-27 11:20:00,39.64,39.69,39.47,39.56,75367.0,35.5887,35.6336,35.4361,35.5169,75367.0
2022-01-27 11:30:00,39.59,39.74,39.59,39.66,28787.0,35.5438,35.6785,35.5438,35.6067,28787.0
2022-01-27 11:40:00,39.66,39.7,39.61,39.67,23880.0,35.6067,35.6426,35.5618,35.6157,23880.0
2022-01-27 11:50:00,39.66,39.72,39.6,39.6,75298.0,35.6067,35.6605,35.5528,35.5528,75298.0
2022-01-27 12:00:00,39.59,39.59,39.45,39.48,25561.0,35.5438,35.5438,35.4181,35.4451,25561.0
2022-01-27 12:10:00,39.47,39.47,39.28,39.31,16810.0,35.4361,35.4361,35.2655,35.2924,16810.0
2022-01-27 12:20:00,39.31,39.39,39.25,39.29,18721.0,35.2924,35.3643,35.2386,35.2745,18721.0
2022-01-27 12:30:00,39.28,39.3,39.04,39.05,43283.0,35.2655,35.2835,35.05,35.059,43283.0
2022-01-27 12:40:00,39.05,39.18,38.94,38.99,71485.0,35.059,35.1757,34.9603,35.0052,71485.0
2022-01-27 12:50:00,39.0,39.23,38.99,39.2,32529.0,35.0141,35.2206,35.0052,35.1937,32529.0
2022-01-27 13:00:00,39.2,39.2,39.02,39.1,41682.0,35.1937,35.1937,35.0321,35.1039,41682.0
2022-01-27 13:10:00,39.1,39.23,39.06,39.06,26533.0,35.1039,35.2206,35.068,35.068,26533.0
2022-01-27 13:20:00,39.05,39.11,39.0,39.03,20016.0,35.059,35.1129,35.0141,35.0411,20016.0
2022-01-27 13:30:00,39.04,39.06,38.93,38.93,39898.0,35.05,35.068,34.9513,34.9513,39898.0
2022-01-27 13:40:00,38.95,39.14,38.95,39.12,44020.0,34.9692,35.1398,34.9692,35.1219,44020.0
2022-01-27 13:50:00,39.1,39.2,39.03,39.16,12267.0,35.1039,35.1937,35.0411,35.1578,12267.0
2022-01-27 14:00:00,39.16,39.38,39.16,39.3,13288.0,35.1578,35.3553,35.1578,35.2835,13288.0
2022-01-27 14:10:00,39.33,39.33,39.16,39.21,21736.0,35.3104,35.3104,35.1578,35.2027,21736.0
2022-01-27 14:20:00,39.19,39.2,39.06,39.06,24978.0,35.1847,35.1937,35.068,35.068,24978.0
2022-01-27 14:30:00,39.07,39.17,38.98,39.09,61745.0,35.077,35.1668,34.9962,35.0949,61745.0
2022-01-27 14:40:00,39.11,39.28,39.11,39.23,25466.0,35.1129,35.2655,35.1129,35.2206,25466.0
2022-01-27 14:50:00,39.22,39.22,38.93,38.96,45659.0,35.2116,35.2116,34.9513,34.9782,45659.0
2022-01-27 15:00:00,38.96,39.16,38.96,38.98,78565.0,34.9782,35.1578,34.9782,34.9962,78565.0
2022-01-27 15:10:00,39.0,39.01,38.85,38.89,56402.0,35.0141,35.0231,34.8795,34.9154,56402.0
2022-01-27 15:20:00,38.9,39.1,38.83,39.05,42311.0,34.9243,35.1039,34.8615,35.059,42311.0
2022-01-27 15:30:00,39.06,39.12,38.95,38.97,49416.0,35.068,35.1219,34.9692,34.9872,49416.0
2022-01-27 15:40:00,38.97,39.28,38.96,39.1,87779.0,34.9872,35.2655,34.9782,35.1039,87779.0
2022-01-27 15:50:00,39.09,39.09,38.91,38.96,215254.0,35.0949,35.0949,34.9333,34.9782,215254.0
2022-01-28 09:30:00,38.94,39.2,38.76,38.84,53419.0,34.9603,35.1937,34.7987,34.8705,53419.0
2022-01-28 09:40:00,38.9,39.01,38.71,38.85,41157.0,34.9243,35.0231,34.7538,34.8795,41157.0
2022-01-28 09:50:00,38.86,38.99,38.74,38.79,27940.0,34.8884,35.0052,34.7807,34.8256,27940.0
2022-01-28 10:00:00,38.8,39.06,38.77,39.05,21478.0,34.8346,35.068,34.8076,35.059,21478.0
2022-01-28 10:10:00,39.07,39.14,38.96,38.98,85300.0,35.077,35.1398,34.9782,34.9962,85300.0
2022-01-28 10:20:00,38.98,39.02,38.86,38.96,20591.0,34.9962,35.0321,34.8884,34.9782,20591.0
2022-01-28 10:30:00,38.98,39.17,38.93,39.09,58853.0,34.9962,35.1668,34.9513,35.0949,58853.0
2022-01-28 10:40:00,39.09,39.14,38.88,39.14,27225.0,35.0949,35.1398,34.9064,35.1398,27225.0
2022-01-28 10:50:00,39.18,39.39,39.18,39.39,52705.0,35.1757,35.3643,35.1757,35.3643,52705.0
2022-01-28 11:00:00,39.39,39.42,39.22,39.3,41484.0,35.3643,35.3912,35.2116,35.2835,41484.0
2022-01-28 11:10:00,39.28,39.42,39.28,39.36,28775.0,35.2655,35.3912,35.2655,35.3373,28775.0
2022-01-28 11:20:00,39.38,39.47,39.36,39.37,20541.0,35.3553,35.4361,35.3373,35.3463,20541.0
2022-01-28 11:30:00,39.38,39.49,39.28,39.46,73234.0,35.3553,35.4541,35.2655,35.4271,73234.0
2022-01-28 11:40:00,39.46,39.46,39.32,39.34,35556.0,35.4271,35.4271,35.3014,35.3194,35556.0
2022-01-28 11:50:00,39.36,39.58,39.35,39.57,36190.0,35.3373,35.5349,35.3284,35.5259,36190.0
2022-01-28 12:00:00,39.58,39.63,39.51,39.61,34832.0,35.5349,35.5797,35.472,35.5618,34832.0
2022-01-28 12:10:00,39.59,39.81,39.59,39.79,33070.0,35.5438,35.7413,35.5438,35.7234,33070.0
2022-01-28 12:20:00,39.77,39.78,39.58,39.65,26444.0,35.7054,35.7144,35.5349,35.5977,26444.0
2022-01-28 12:30:00,39.64,39.67,39.56,39.58,56689.0,35.5887,35.6157,35.5169,35.5349,56689.0
2022-01-28 12:40:00,39.57,39.65,39.52,39.55,33680.0,35.5259,35.5977,35.481,35.5079,33680.0
2022-01-28 12:50:00,39.55,39.58,39.5,39.5,26014.0,35.5079,35.5349,35.463,35.463,26014.0
2022-01-28 13:00:00,39.47,39.67,39.46,39.66,51116.0,35.4361,35.6157,35.4271,35.6067,51116.0
2022-01-28 13:10:00,39.65,39.73,39.63,39.66,35105.0,35.5977,35.6695,35.5797,35.6067,35105.0
2022-01-28 13:20:00,39.66,39.7,39.5,39.54,34523.0,35.6067,35.6426,35.463,35.4989,34523.0
2022-01-28 13:30:00,39.54,39.63,39.54,39.56,21999.0,35.4989,35.5797,35.4989,35.5169,21999.0
2022-01-28 13:40:00,39.55,39.62,39.53,39.55,100652.0,35.5079,35.5708,35.49,35.5079,100652.0
2022-01-28 13:50:00,39.56,39.68,39.55,39.57,53017.0,35.5169,35.6246,35.5079,35.5259,53017.0
2022-01-28 14:00:00,39.59,39.65,39.52,39.56,29480.0,35.5438,35.5977,35.481,35.5169,29480.0
2022-01-28 14:10:00,39.57,39.58,39.43,39.44,26773.0,35.5259,35.5349,35.4002,35.4092,26773.0
2022-01-28 14:20:00,39.43,39.43,39.32,39.38,29864.0,35.4002,35.4002,35.3014,35.3553,29864.0
2022-01-28 14:30:00,39.37,39.41,39.26,39.39,77974.0,35.3463,35.3822,35.2476,35.3643,77974.0
2022-01-28 14:40:00,39.39,39.6,39.39,39.53,45084.0,35.3643,35.5528,35.3643,35.49,45084.0
2022-01-28 14:50:00,39.54,39.58,39.49,39.57,56584.0,35.4989,35.5349,35.4541,35.5259,56584.0
2022-01-28 15:00:00,39.58,39.73,39.55,39.72,34190.0,35.5349,35.6695,35.5079,35.6605,34190.0
2022-01-28 15:10:00,39.71,39.72,39.57,39.62,54281.0,35.6516,35.6605,35.5259,35.5708,54281.0
2022-01-28 15:20:00,39.62,39.72,39.6,39.66,109148.0,35.5708,35.6605,35.5528,35.6067,109148.0
2022-01-28 15:30:00,39.65,39.76,39.55,39.67,142643.0,35.5977,35.6965,35.5079,35.6157,142643.0
2022-01-28 15:40:00,39.68,39.81,39.68,39.76,176484.0,35.6246,35.7413,35.6246,35.6965,176484.0
2022-01-28 15:50:00,39.77,39.97,39.77,39.9,500230.0,35.7054,35.885,35.7054,35.8221,500230.0
2022-01-31 09:30:00,39.42,39.9,39.41,39.55,75830.0,35.7014,36.1361,35.6924,35.8192,75830.0
2022-01-31 09:40:00,39.61,39.98,39.61,39.84,50174.0,35.8735,36.2086,35.8735,36.0818,50174.0
2022-01-31 09:50:00,39.83,39.98,39.73,39.91,21597.0,36.0727,36.2086,35.9822,36.1452,21597.0
2022-01-31 10:00:00,39.88,40.03,39.88,39.98,27265.0,36.118,36.2539,36.118,36.2086,27265.0
2022-01-31 10:10:00,40.03,40.05,39.93,39.96,26396.0,36.2539,36.272,36.1633,36.1905,26396.0
2022-01-31 10:20:00,39.97,40.11,39.91,39.92,27674.0,36.1995,36.3263,36.1452,36.1543,27674.0
2022-01-31 10:30:00,39.93,39.96,39.83,39.83,18964.0,36.1633,36.1905,36.0727,36.0727,18964.0
2022-01-31 10:40:00,39.83,39.83,39.66,39.74,17979.0,36.0727,36.0727,35.9188,35.9912,17979.0
2022-01-31 10:50:00,39.74,39.8,39.66,39.69,31682.0,35.9912,36.0456,35.9188,35.946,31682.0
2022-01-31 11:00:00,39.71,39.74,39.6,39.65,21746.0,35.9641,35.9912,35.8644,35.9097,21746.0
2022-01-31 11:10:00,39.65,39.71,39.57,39.71,22912.0,35.9097,35.9641,35.8373,35.9641,22912.0
2022-01-31 11:20:00,39.73,39.74,39.63,39.69,21910.0,35.9822,35.9912,35.8916,35.946,21910.0
2022-01-31 11:30:00,39.68,39.78,39.64,39.69,17249.0,35.9369,36.0275,35.9007,35.946,17249.0
2022-01-31 11:40:00,39.69,39.77,39.63,39.76,23328.0,35.946,36.0184,35.8916,36.0093,23328.0
2022-01-31 11:50:00,39.76,39.84,39.74,39.81,32984.0,36.0093,36.0818,35.9912,36.0546,32984.0
2022-01-31 12:00:00,39.8,39.83,39.76,39.77,18455.0,36.0456,36.0727,36.0093,36.0184,18455.0
2022-01-31 12:10:00,39.77,39.94,39.76,39.94,47269.0,36.0184,36.1724,36.0093,36.1724,47269.0
2022-01-31 12:20:00,39.91,39.94,39.79,39.8,40559.0,36.1452,36.1724,36.0365,36.0456,40559.0
2022-01-31 12:30:00,39.81,39.84,39.69,39.73,18726.0,36.0546,36.0818,35.946,35.9822,18726.0
2022-01-31 12:40:00,39.72,39.79,39.69,39.77,13387.0,35.9731,36.0365,35.946,36.0184,13387.0
2022-01-31 12:50:00,39.78,39.87,39.75,39.86,10273.0,36.0275,36.109,36.0003,36.0999,10273.0
2022-01-31 13:00:00,39.88,39.88,39.77,39.84,30144.0,36.118,36.118,36.0184,36.0818,30144.0
2022-01-31 13:10:00,39.83,39.83,39.77,39.8,24366.0,36.0727,36.0727,36.0184,36.0456,24366.0
2022-01-31 13:20:00,39.81,39.83,39.74,39.74,13199.0,36.0546,36.0727,35.9912,35.9912,13199.0
2022-01-31 13:30:00,39.75,39.77,39.69,39.71,17558.0,36.0003,36.0184,35.946,35.9641,17558.0
2022-01-31 13:40:00,39.7,39.73,39.65,39.68,26813.0,35.955,35.9822,35.9097,35.9369,26813.0
2022-01-31 13:50:00,39.68,39.69,39.6,39.66,23402.0,35.9369,35.946,35.8644,35.9188,23402.0
2022-01-31 14:00:00,39.66,39.69,39.64,39.65,23653.0,35.9188,35.946,35.9007,35.9097,23653.0
2022-01-31 14:10:00,39.64,39.76,39.64,39.76,49148.0,35.9007,36.0093,35.9007,36.0093,49148.0
2022-01-31 14:20:00,39.75,39.76,39.66,39.74,30393.0,36.0003,36.0093,35.9188,35.9912,30393.0
2022-01-31 14:30:00,39.74,39.83,39.73,39.82,22226.0,35.9912,36.0727,35.9822,36.0637,22226.0
2022-01-31 14:40:00,39.8,39.84,39.75,39.77,26045.0,36.0456,36.0818,36.0003,36.0184,26045.0
2022-01-31 14:50:00,39.79,39.83,39.77,39.8,22322.0,36.0365,36.0727,36.0184,36.0456,22322.0
2022-01-31 15:00:00,39.8,39.92,39.79,39.82,31536.0,36.0456,36.1543,36.0365,36.0637,31536.0
2022-01-31 15:10:00,39.82,39.85,39.67,39.69,52075.0,36.0637,36.0909,35.9278,35.946,52075.0
2022-01-31 15:20:00,39.71,39.86,39.71,39.79,33156.0,35.9641,36.0999,35.9641,36.0365,33156.0
2022-01-31 15:30:00,39.78,39.91,39.73,39.89,48787.0,36.0275,36.1452,35.9822,36.1271,48787.0
2022-01-31 15:40:00,39.89,39.9,39.8,39.84,96287.0,36.1271,36.1361,36.0456,36.0818,96287.0
2022-01-31 15:50:00,39.86,39.99,39.86,39.94,314992.0,36.0999,36.2177,36.0999,36.1724,314992.0
2022-02-01 09:30:00,39.64,39.99,39.23,39.23,110541.0,35.9007,36.2177,35.5293,35.5293,110541.0
2022-02-01 09:40:00,39.2,39.22,38.83,38.87,61146.0,35.5022,35.5203,35.1671,35.2033,61146.0
2022-02-01 09:50:00,38.86,39.07,38.86,38.92,36507.0,35.1942,35.3844,35.1942,35.2486,36507.0
2022-02-01 10:00:00,38.94,38.94,38.62,38.79,204107.0,35.2667,35.2667,34.9769,35.1308,204107.0
2022-02-01 10:10:00,38.82,38.91,38.68,38.7,31788.0,35.158,35.2395,35.0312,35.0493,31788.0
2022-02-01 10:20:00,38.66,38.85,38.64,38.75,60246.0,35.0131,35.1852,34.995,35.0946,60246.0
2022-02-01 10:30:00,38.75,38.8,38.69,38.71,58667.0,35.0946,35.1399,35.0403,35.0584,58667.0
2022-02-01 10:40:00,38.72,38.77,38.61,38.7,78151.0,35.0675,35.1127,34.9678,35.0493,78151.0
2022-02-01 10:50:00,38.71,39.09,38.7,39.05,62924.0,35.0584,35.4026,35.0493,35.3663,62924.0
2022-02-01 11:00:00,39.05,39.06,38.88,38.95,34589.0,35.3663,35.3754,35.2124,35.2758,34589.0
2022-02-01 11:10:00,38.95,38.95,38.84,38.92,23800.0,35.2758,35.2758,35.1761,35.2486,23800.0
2022-02-01 11:20:00,38.92,38.93,38.75,38.76,21058.0,35.2486,35.2576,35.0946,35.1037,21058.0
2022-02-01 11:30:00,38.75,38.75,38.6,38.63,26419.0,35.0946,35.0946,34.9588,34.9859,26419.0
2022-02-01 11:40:00,38.63,38.64,38.54,38.54,22541.0,34.9859,34.995,34.9044,34.9044,22541.0
2022-02-01 11:50:00,38.55,38.78,38.53,38.75,65127.0,34.9135,35.1218,34.8954,35.0946,65127.0
2022-02-01 12:00:00,38.76,38.94,38.76,38.91,29715.0,35.1037,35.2667,35.1037,35.2395,29715.0
2022-02-01 12:10:00,38.93,39.01,38.88,38.97,36429.0,35.2576,35.3301,35.2124,35.2939,36429.0
2022-02-01 12:20:00,38.98,39.01,38.81,38.84,59082.0,35.3029,35.3301,35.149,35.1761,59082.0
2022-02-01 12:30:00,38.85,38.85,38.68,38.69,42729.0,35.1852,35.1852,35.0312,35.0403,42729.0
2022-02-01 12:40:00,38.68,38.68,38.6,38.62,38110.0,35.0312,35.0312,34.9588,34.9769,38110.0
2022-02-01 12:50:00,38.6,38.7,38.55,38.61,43590.0,34.9588,35.0493,34.9135,34.9678,43590.0
2022-02-01 13:00:00,38.62,38.63,38.54,38.61,42513.0,34.9769,34.9859,34.9044,34.9678,42513.0
2022-02-01 13:10:00,38.6,38.78,38.57,38.74,32896.0,34.9588,35.1218,34.9316,35.0856,32896.0
2022-02-01 13:20:00,38.74,38.8,38.7,38.77,16839.0,35.0856,35.1399,35.0493,35.1127,16839.0
2022-02-01 13:30:00,38.77,38.8,38.72,38.78,28755.0,35.1127,35.1399,35.0675,35.1218,28755.0
2022-02-01 13:40:00,38.79,38.84,38.77,38.82,37612.0,35.1308,35.1761,35.1127,35.158,37612.0
2022-02-01 13:50:00,38.82,38.9,38.82,38.86,28442.0,35.158,35.2305,35.158,35.1942,28442.0
2022-02-01 14:00:00,38.85,38.92,38.79,38.81,55349.0,35.1852,35.2486,35.1308,35.149,55349.0
2022-02-01 14:10:00,38.8,38.88,38.8,38.8,42170.0,35.1399,35.2124,35.1399,35.1399,42170.0
2022-02-01 14:20:00,38.8,38.9,38.77,38.89,20951.0,35.1399,35.2305,35.1127,35.2214,20951.0
2022-02-01 14:30:00,38.89,38.93,38.88,38.9,38640.0,35.2214,35.2576,35.2124,35.2305,38640.0
2022-02-01 14:40:00,38.91,38.92,38.86,38.87,43275.0,35.2395,35.2486,35.1942,35.2033,43275.0
2022-02-01 14:50:00,38.89,38.89,38.84,38.88,26221.0,35.2214,35.2214,35.1761,35.2124,26221.0
2022-02-01 15:00:00,38.88,39.04,38.87,38.94,44019.0,35.2124,35.3573,35.2033,35.2667,44019.0
2022-02-01 15:10:00,38.93,38.95,38.89,38.95,30745.0,35.2576,35.2758,35.2214,35.2758,30745.0
2022-02-01 15:20:00,38.95,39.0,38.93,38.98,36298.0,35.2758,35.321,35.2576,35.3029,36298.0
2022-02-01 15:30:00,38.99,39.0,38.82,38.82,65817.0,35.312,35.321,35.158,35.158,65817.0
2022-02-01 15:40:00,38.83,38.85,38.8,38.84,111835.0,35.1671,35.1852,35.1399,35.1761,111835.0
2022-02-01 15:50:00,38.84,38.84,38.71,38.72,289094.0,35.1761,35.1761,35.0584,35.0675,289094.0
2022-02-02 09:30:00,38.5,38.59,37.59,37.8,230417.0,34.8682,34.9497,34.044,34.2342,230417.0
2022-02-02 09:40:00,37.81,38.07,37.57,37.94,161856.0,34.2433,34.4788,34.0259,34.361,161856.0
2022-02-02 09:50:00,37.93,38.16,37.9,38.09,76655.0,34.352,34.5603,34.3248,34.4969,76655.0
2022-02-02 10:00:00,38.1,38.44,38.1,38.44,80703.0,34.5059,34.8139,34.5059,34.8139,80703.0
2022-02-02 10:10:00,38.44,38.53,38.19,38.21,75688.0,34.8139,34.8954,34.5874,34.6056,75688.0
2022-02-02 10:20:00,38.21,38.28,38.06,38.25,58684.0,34.6056,34.669,34.4697,34.6418,58684.0
2022-02-02 10:30:00,38.25,38.36,38.22,38.3,96023.0,34.6418,34.7414,34.6146,34.6871,96023.0
2022-02-02 10:40:00,38.31,38.45,38.21,38.43,39820.0,34.6961,34.8229,34.6056,34.8048,39820.0
2022-02-02 10:50:00,38.42,38.43,38.27,38.37,71314.0,34.7958,34.8048,34.6599,34.7505,71314.0
2022-02-02 11:00:00,38.37,38.49,38.33,38.37,65454.0,34.7505,34.8591,34.7142,34.7505,65454.0
2022-02-02 11:10:00,38.37,38.52,38.36,38.5,35374.0,34.7505,34.8863,34.7414,34.8682,35374.0
2022-02-02 11:20:00,38.51,38.83,38.51,38.74,83297.0,34.8773,35.1671,34.8773,35.0856,83297.0
2022-02-02 11:30:00,38.75,38.81,38.64,38.67,55513.0,35.0946,35.149,34.995,35.0222,55513.0
2022-02-02 11:40:00,38.66,38.88,38.66,38.77,34962.0,35.0131,35.2124,35.0131,35.1127,34962.0
2022-02-02 11:50:00,38.77,38.95,38.74,38.84,55091.0,35.1127,35.2758,35.0856,35.1761,55091.0
2022-02-02 12:00:00,38.83,38.98,38.78,38.95,33487.0,35.1671,35.3029,35.1218,35.2758,33487.0
2022-02-02 12:10:00,38.95,39.0,38.92,38.97,21858.0,35.2758,35.321,35.2486,35.2939,21858.0
2022-02-02 12:20:00,38.98,39.02,38.93,39.02,22737.0,35.3029,35.3392,35.2576,35.3392,22737.0
2022-02-02 12:30:00,39.02,39.1,38.98,39.09,37244.0,35.3392,35.4116,35.3029,35.4026,37244.0
2022-02-02 12:40:00,39.07,39.2,39.05,39.14,94231.0,35.3844,35.5022,35.3663,35.4478,94231.0
2022-02-02 12:50:00,39.14,39.16,39.05,39.13,26668.0,35.4478,35.4659,35.3663,35.4388,26668.0
2022-02-02 13:00:00,39.14,39.17,39.08,39.08,65258.0,35.4478,35.475,35.3935,35.3935,65258.0
2022-02-02 13:10:00,39.07,39.16,39.03,39.13,25615.0,35.3844,35.4659,35.3482,35.4388,25615.0
2022-02-02 13:20:00,39.13,39.26,39.12,39.26,27597.0,35.4388,35.5565,35.4297,35.5565,27597.0
2022-02-02 13:30:00,39.26,39.31,39.23,39.28,38570.0,35.5565,35.6018,35.5293,35.5746,38570.0
2022-02-02 13:40:00,39.3,39.36,39.26,39.29,42798.0,35.5927,35.6471,35.5565,35.5837,42798.0
2022-02-02 13:50:00,39.31,39.4,39.28,39.38,56017.0,35.6018,35.6833,35.5746,35.6652,56017.0
2022-02-02 14:00:00,39.38,39.4,39.34,39.35,55685.0,35.6652,35.6833,35.629,35.638,55685.0
2022-02-02 14:10:00,39.34,39.4,39.27,39.37,123365.0,35.629,35.6833,35.5656,35.6561,123365.0
2022-02-02 14:20:00,39.37,39.51,39.35,39.48,75815.0,35.6561,35.7829,35.638,35.7558,75815.0
2022-02-02 14:30:00,39.46,39.54,39.44,39.47,41881.0,35.7376,35.8101,35.7195,35.7467,41881.0
2022-02-02 14:40:00,39.48,39.57,39.47,39.56,31631.0,35.7558,35.8373,35.7467,35.8282,31631.0
2022-02-02 14:50:00,39.56,39.64,39.52,39.62,74810.0,35.8282,35.9007,35.792,35.8826,74810.0
2022-02-02 15:00:00,39.62,39.62,39.49,39.5,43299.0,35.8826,35.8826,35.7648,35.7739,43299.0
2022-02-02 15:10:00,39.49,39.7,39.48,39.66,50116.0,35.7648,35.955,35.7558,35.9188,50116.0
2022-02-02 15:20:00,39.65,39.74,39.62,39.7,62205.0,35.9097,35.9912,35.8826,35.955,62205.0
2022-02-02 15:30:00,39.71,39.87,39.7,39.79,144773.0,35.9641,36.109,35.955,36.0365,144773.0
2022-02-02 15:40:00,39.79,39.93,39.78,39.93,188613.0,36.0365,36.1633,36.0275,36.1633,188613.0
2022-02-02 15:50:00,39.92,39.95,39.77,39.87,479814.0,36.1543,36.1814,36.0184,36.109,479814.0
2022-02-03 09:30:00,39.3,39.38,38.88,39.26,102575.0,35.5927,35.6652,35.2124,35.5565,102575.0
2022-02-03 09:40:00,39.26,39.48,39.21,39.25,58322.0,35.5565,35.7558,35.5112,35.5475,58322.0
2022-02-03 09:50:00,39.25,39.34,39.18,39.24,67320.0,35.5475,35.629,35.4841,35.5384,67320.0
2022-02-03 10:00:00,39.24,39.6,39.24,39.6,62885.0,35.5384,35.8644,35.5384,35.8644,62885.0
2022-02-03 10:10:00,39.61,39.66,39.46,39.65,59526.0,35.8735,35.9188,35.7376,35.9097,59526.0
2022-02-03 10:20:00,39.68,39.79,39.66,39.76,45394.0,35.9369,36.0365,35.9188,36.0093,45394.0
2022-02-03 10:30:00,39.76,39.85,39.74,39.8,80921.0,36.0093,36.0909,35.9912,36.0456,80921.0
2022-02-03 10:40:00,39.8,39.87,39.72,39.8,67937.0,36.0456,36.109,35.9731,36.0456,67937.0
2022-02-03 10:50:00,39.8,39.82,39.44,39.51,54456.0,36.0456,36.0637,35.7195,35.7829,54456.0
2022-02-03 11:00:00,39.5,39.5,39.31,39.48,68057.0,35.7739,35.7739,35.6018,35.7558,68057.0
2022-02-03 11:10:00,39.48,39.56,39.38,39.48,45757.0,35.7558,35.8282,35.6652,35.7558,45757.0
2022-02-03 11:20:00,39.5,39.61,39.45,39.55,34088.0,35.7739,35.8735,35.7286,35.8192,34088.0
2022-02-03 11:30:00,39.54,39.56,39.44,39.47,24051.0,35.8101,35.8282,35.7195,35.7467,24051.0
2022-02-03 11:40:00,39.47,39.5,39.41,39.46,31002.0,35.7467,35.7739,35.6924,35.7376,31002.0
2022-02-03 11:50:00,39.47,39.48,39.35,39.35,53158.0,35.7467,35.7558,35.638,35.638,53158.0
2022-02-03 12:00:00,39.36,39.39,39.09,39.21,86251.0,35.6471,35.6743,35.4026,35.5112,86251.0
2022-02-03 12:10:00,39.21,39.21,39.1,39.1,27739.0,35.5112,35.5112,35.4116,35.4116,27739.0
2022-02-03 12:20:00,39.1,39.22,39.05,39.2,34282.0,35.4116,35.5203,35.3663,35.5022,34282.0
2022-02-03 12:30:00,39.21,39.33,39.21,39.27,22939.0,35.5112,35.6199,35.5112,35.5656,22939.0
2022-02-03 12:40:00,39.28,39.28,39.15,39.17,7290.0,35.5746,35.5746,35.4569,35.475,7290.0
2022-02-03 12:50:00,39.18,39.26,39.18,39.26,26768.0,35.4841,35.5565,35.4841,35.5565,26768.0
2022-02-03 13:00:00,39.25,39.27,39.19,39.2,31862.0,35.5475,35.5656,35.4931,35.5022,31862.0
2022-02-03 13:10:00,39.19,39.31,39.18,39.31,22299.0,35.4931,35.6018,35.4841,35.6018,22299.0
2022-02-03 13:20:00,39.31,39.42,39.26,39.27,19501.0,35.6018,35.7014,35.5565,35.5656,19501.0
2022-02-03 13:30:00,39.28,39.32,39.28,39.31,14208.0,35.5746,35.6109,35.5746,35.6018,14208.0
2022-02-03 13:40:00,39.32,39.39,39.31,39.36,15172.0,35.6109,35.6743,35.6018,35.6471,15172.0
2022-02-03 13:50:00,39.36,39.38,39.26,39.27,24323.0,35.6471,35.6652,35.5565,35.5656,24323.0
2022-02-03 14:00:00,39.28,39.38,39.28,39.35,41908.0,35.5746,35.6652,35.5746,35.638,41908.0
2022-02-03 14:10:00,39.37,39.46,39.37,39.46,15929.0,35.6561,35.7376,35.6561,35.7376,15929.0
2022-02-03 14:20:00,39.46,39.46,39.36,39.38,24732.0,35.7376,35.7376,35.6471,35.6652,24732.0
2022-02-03 14:30:00,39.4,39.4,39.3,39.34,58170.0,35.6833,35.6833,35.5927,35.629,58170.0
2022-02-03 14:40:00,39.34,39.37,39.28,39.36,67027.0,35.629,35.6561,35.5746,35.6471,67027.0
2022-02-03 14:50:00,39.36,39.48,39.31,39.48,39735.0,35.6471,35.7558,35.6018,35.7558,39735.0
2022-02-03 15:00:00,39.49,39.49,39.38,39.39,30892.0,35.7648,35.7648,35.6652,35.6743,30892.0
2022-02-03 15:10:00,39.39,39.54,39.39,39.54,64782.0,35.6743,35.8101,35.6743,35.8101,64782.0
2022-02-03 15:20:00,39.54,39.57,39.51,39.55,51800.0,35.8101,35.8373,35.7829,35.8192,51800.0
2022-02-03 15:30:00,39.53,39.54,39.36,39.4,68517.0,35.801,35.8101,35.6471,35.6833,68517.0
2022-02-03 15:40:00,39.4,39.42,39.29,39.3,87141.0,35.6833,35.7014,35.5837,35.5927,87141.0
2022-02-03 15:50:00,39.31,39.54,39.3,39.41,342162.0,35.6018,35.8101,35.5927,35.6924,342162.0
2022-02-04 09:30:00,39.15,39.39,39.08,39.38,50056.0,35.4569,35.6743,35.3935,35.6652,50056.0
2022-02-04 09:40:00,39.39,39.6,39.39,39.5,49269.0,35.6743,35.8644,35.6743,35.7739,49269.0
2022-02-04 09:50:00,39.54,39.58,39.49,39.56,47704.0,35.8101,35.8463,35.7648,35.8282,47704.0
2022-02-04 10:00:00,39.56,39.69,39.46,39.5,57846.0,35.8282,35.946,35.7376,35.7739,57846.0
2022-02-04 10:10:00,39.5,39.56,39.47,39.53,53860.0,35.7739,35.8282,35.7467,35.801,53860.0
2022-02-04 10:20:00,39.53,39.53,38.99,38.99,36816.0,35.801,35.801,35.312,35.312,36816.0
2022-02-04 10:30:00,39.02,39.04,38.68,38.73,21406.0,35.3392,35.3573,35.0312,35.0765,21406.0
2022-02-04 10:40:00,38.72,38.86,38.65,38.78,28124.0,35.0675,35.1942,35.0041,35.1218,28124.0
2022-02-04 10:50:00,38.78,38.98,38.77,38.91,30890.0,35.1218,35.3029,35.1127,35.2395,30890.0
2022-02-04 11:00:00,38.9,38.97,38.88,38.93,15411.0,35.2305,35.2939,35.2124,35.2576,15411.0
2022-02-04 11:10:00,38.92,39.04,38.87,38.96,11895.0,35.2486,35.3573,35.2033,35.2848,11895.0
2022-02-04 11:20:00,38.98,39.07,38.96,39.03,18829.0,35.3029,35.3844,35.2848,35.3482,18829.0
2022-02-04 11:30:00,39.02,39.22,39.02,39.14,20348.0,35.3392,35.5203,35.3392,35.4478,20348.0
2022-02-04 11:40:00,39.13,39.24,39.13,39.17,20675.0,35.4388,35.5384,35.4388,35.475,20675.0
2022-02-04 11:50:00,39.15,39.25,39.15,39.21,20010.0,35.4569,35.5475,35.4569,35.5112,20010.0
2022-02-04 12:00:00,39.19,39.3,39.19,39.3,13906.0,35.4931,35.5927,35.4931,35.5927,13906.0
2022-02-04 12:10:00,39.3,39.36,39.24,39.36,13318.0,35.5927,35.6471,35.5384,35.6471,13318.0
2022-02-04 12:20:00,39.35,39.36,39.27,39.27,13213.0,35.638,35.6471,35.5656,35.5656,13213.0
2022-02-04 12:30:00,39.27,39.29,39.23,39.27,10043.0,35.5656,35.5837,35.5293,35.5656,10043.0
2022-02-04 12:40:00,39.28,39.31,39.22,39.24,12825.0,35.5746,35.6018,35.5203,35.5384,12825.0
2022-02-04 12:50:00,39.24,39.28,39.2,39.26,19710.0,35.5384,35.5746,35.5022,35.5565,19710.0
2022-02-04 13:00:00,39.25,39.39,39.25,39.32,15104.0,35.5475,35.6743,35.5475,35.6109,15104.0
2022-02-04 13:10:00,39.33,39.35,39.24,39.25,9468.0,35.6199,35.638,35.5384,35.5475,9468.0
2022-02-04 13:20:00,39.28,39.4,39.27,39.28,23412.0,35.5746,35.6833,35.5656,35.5746,23412.0
2022-02-04 13:30:00,39.28,39.36,39.25,39.34,21920.0,35.5746,35.6471,35.5475,35.629,21920.0
2022-02-04 13:40:00,39.35,39.44,39.33,39.4,13949.0,35.638,35.7195,35.6199,35.6833,13949.0
2022-02-04 13:50:00,39.41,39.46,39.39,39.45,12708.0,35.6924,35.7376,35.6743,35.7286,12708.0
2022-02-04 14:00:00,39.44,39.45,39.4,39.41,18776.0,35.7195,35.7286,35.6833,35.6924,18776.0
2022-02-04 14:10:00,39.42,39.47,39.4,39.46,14637.0,35.7014,35.7467,35.6833,35.7376,14637.0
2022-02-04 14:20:00,39.46,39.52,39.45,39.51,15703.0,35.7376,35.792,35.7286,35.7829,15703.0
2022-02-04 14:30:00,39.5,39.56,39.48,39.56,24431.0,35.7739,35.8282,35.7558,35.8282,24431.0
2022-02-04 14:40:00,39.57,39.6,39.53,39.56,14980.0,35.8373,35.8644,35.801,35.8282,14980.0
2022-02-04 14:50:00,39.56,39.62,39.51,39.61,18038.0,35.8282,35.8826,35.7829,35.8735,18038.0
2022-02-04 15:00:00,39.62,39.73,39.6,39.72,23267.0,35.8826,35.9822,35.8644,35.9731,23267.0
2022-02-04 15:10:00,39.72,39.82,39.72,39.76,30124.0,35.9731,36.0637,35.9731,36.0093,30124.0
2022-02-04 15:20:00,39.77,39.82,39.76,39.79,30784.0,36.0184,36.0637,36.0093,36.0365,30784.0
2022-02-04 15:30:00,39.79,39.84,39.73,39.73,60177.0,36.0365,36.0818,35.9822,35.9822,60177.0
2022-02-04 15:40:00,39.73,39.75,39.55,39.6,112457.0,35.9822,36.0003,35.8192,35.8644,112457.0
2022-02-04 15:50:00,39.6,39.66,39.35,39.35,314451.0,35.8644,35.9188,35.638,35.638,314451.0
2022-02-07 09:30:00,39.31,39.47,39.19,39.35,30807.0,35.6018,35.7467,35.4931,35.638,30807.0
2022-02-07 09:40:00,39.37,39.73,39.36,39.7,30996.0,35.6561,35.9822,35.6471,35.955,30996.0
2022-02-07 09:50:00,39.69,39.96,39.69,39.93,49323.0,35.946,36.1905,35.946,36.1633,49323.0
2022-02-07 10:00:00,39.93,39.94,39.74,39.91,29177.0,36.1633,36.1724,35.9912,36.1452,29177.0
2022-02-07 10:10:00,39.9,39.95,39.82,39.94,25737.0,36.1361,36.1814,36.0637,36.1724,25737.0
2022-02-07 10:20:00,39.95,40.12,39.94,40.1,63020.0,36.1814,36.3354,36.1724,36.3173,63020.0
2022-02-07 10:30:00,40.1,40.1,39.96,39.96,35047.0,36.3173,36.3173,36.1905,36.1905,35047.0
2022-02-07 10:40:00,39.93,39.93,39.78,39.88,33899.0,36.1633,36.1633,36.0275,36.118,33899.0
2022-02-07 10:50:00,39.89,39.9,39.78,39.84,41698.0,36.1271,36.1361,36.0275,36.0818,41698.0
2022-02-07 11:00:00,39.82,39.87,39.77,39.81,30686.0,36.0637,36.109,36.0184,36.0546,30686.0
2022-02-07 11:10:00,39.83,39.91,39.78,39.9,34338.0,36.0727,36.1452,36.0275,36.1361,34338.0
2022-02-07 11:20:00,39.9,39.94,39.8,39.91,82834.0,36.1361,36.1724,36.0456,36.1452,82834.0
2022-02-07 11:30:00,39.93,39.94,39.85,39.87,69900.0,36.1633,36.1724,36.0909,36.109,69900.0
2022-02-07 11:40:00,39.87,39.97,39.86,39.97,30645.0,36.109,36.1995,36.0999,36.1995,30645.0
2022-02-07 11:50:00,39.98,39.99,39.94,39.96,30271.0,36.2086,36.2177,36.1724,36.1905,30271.0
2022-02-07 12:00:00,39.95,39.96,39.87,39.88,46826.0,36.1814,36.1905,36.109,36.118,46826.0
2022-02-07 12:10:00,39.88,39.88,39.74,39.78,42563.0,36.118,36.118,35.9912,36.0275,42563.0
2022-02-07 12:20:00,39.79,39.83,39.77,39.83,42546.0,36.0365,36.0727,36.0184,36.0727,42546.0
2022-02-07 12:30:00,39.82,39.85,39.79,39.82,28099.0,36.0637,36.0909,36.0365,36.0637,28099.0
2022-02-07 12:40:00,39.82,39.85,39.75,39.76,19355.0,36.0637,36.0909,36.0003,36.0093,19355.0
2022-02-07 12:50:00,39.77,39.83,39.77,39.82,28388.0,36.0184,36.0727,36.0184,36.0637,28388.0
2022-02-07 13:00:00,39.82,39.91,39.81,39.9,9288.0,36.0637,36.1452,36.0546,36.1361,9288.0
2022-02-07 13:10:00,39.91,39.96,39.9,39.91,12547.0,36.1452,36.1905,36.1361,36.1452,12547.0
2022-02-07 13:20:00,39.92,40.0,39.92,39.98,16704.0,36.1543,36.2267,36.1543,36.2086,16704.0
2022-02-07 13:30:00,39.98,40.05,39.98,40.01,33517.0,36.2086,36.272,36.2086,36.2358,33517.0
2022-02-07 13:40:00,40.0,40.03,39.98,40.0,33082.0,36.2267,36.2539,36.2086,36.2267,33082.0
2022-02-07 13:50:00,40.0,40.04,39.98,40.0,21615.0,36.2267,36.2629,36.2086,36.2267,21615.0
2022-02-07 14:00:00,40.0,40.02,39.99,40.0,33353.0,36.2267,36.2448,36.2177,36.2267,33353.0
2022-02-07 14:10:00,40.0,40.04,39.99,40.0,21329.0,36.2267,36.2629,36.2177,36.2267,21329.0
2022-02-07 14:20:00,40.0,40.03,39.99,40.0,26196.0,36.2267,36.2539,36.2177,36.2267,26196.0
2022-02-07 14:30:00,40.0,40.09,39.98,39.99,36149.0,36.2267,36.3082,36.2086,36.2177,36149.0
2022-02-07 14:40:00,40.01,40.14,40.01,40.06,33023.0,36.2358,36.3535,36.2358,36.281,33023.0
2022-02-07 14:50:00,40.06,40.07,40.01,40.02,26467.0,36.281,36.2901,36.2358,36.2448,26467.0
2022-02-07 15:00:00,40.02,40.02,39.91,39.94,22273.0,36.2448,36.2448,36.1452,36.1724,22273.0
2022-02-07 15:10:00,39.94,40.08,39.93,40.05,280178.0,36.1724,36.2992,36.1633,36.272,280178.0
2022-02-07 15:20:00,40.05,40.05,39.97,39.99,39465.0,36.272,36.272,36.1995,36.2177,39465.0
2022-02-07 15:30:00,40.0,40.07,39.9,39.91,551388.0,36.2267,36.2901,36.1361,36.1452,551388.0
2022-02-07 15:40:00,39.9,39.93,39.88,39.89,75215.0,36.1361,36.1633,36.118,36.1271,75215.0
2022-02-07 15:50:00,39.89,40.01,39.83,39.9,194719.0,36.1271,36.2358,36.0727,36.1361,194719.0
2022-02-08 09:30:00,40.07,40.25,40.01,40.23,43336.0,36.2901,36.4531,36.2358,36.435,43336.0
2022-02-08 09:40:00,40.23,40.4,40.02,40.07,81435.0,36.435,36.589,36.2448,36.2901,81435.0
2022-02-08 09:50:00,40.07,40.19,40.01,40.06,17787.0,36.2901,36.3988,36.2358,36.281,17787.0
2022-02-08 10:00:00,40.05,40.12,39.94,40.08,38940.0,36.272,36.3354,36.1724,36.2992,38940.0
2022-02-08 10:10:00,40.07,40.11,39.98,39.98,34760.0,36.2901,36.3263,36.2086,36.2086,34760.0
2022-02-08 10:20:00,39.98,40.04,39.91,39.92,25787.0,36.2086,36.2629,36.1452,36.1543,25787.0
2022-02-08 10:30:00,39.93,40.01,39.91,40.01,29020.0,36.1633,36.2358,36.1452,36.2358,29020.0
2022-02-08 10:40:00,40.01,40.04,39.91,40.0,28970.0,36.2358,36.2629,36.1452,36.2267,28970.0
2022-02-08 10:50:00,40.0,40.04,39.99,40.0,16898.0,36.2267,36.2629,36.2177,36.2267,16898.0
2022-02-08 11:00:00,40.0,40.12,39.96,39.96,28068.0,36.2267,36.3354,36.1905,36.1905,28068.0
2022-02-08 11:10:00,39.96,39.96,39.8,39.86,34460.0,36.1905,36.1905,36.0456,36.0999,34460.0
2022-02-08 11:20:00,39.87,39.88,39.75,39.83,37325.0,36.109,36.118,36.0003,36.0727,37325.0
2022-02-08 11:30:00,39.83,39.91,39.81,39.85,22901.0,36.0727,36.1452,36.0546,36.0909,22901.0
2022-02-08 11:40:00,39.85,39.94,39.79,39.93,36001.0,36.0909,36.1724,36.0365,36.1633,36001.0
2022-02-08 11:50:00,39.93,39.94,39.86,39.92,22685.0,36.1633,36.1724,36.0999,36.1543,22685.0
2022-02-08 12:00:00,39.91,39.97,39.9,39.9,28961.0,36.1452,36.1995,36.1361,36.1361,28961.0
2022-02-08 12:10:00,39.91,39.92,39.86,39.87,21960.0,36.1452,36.1543,36.0999,36.109,21960.0
2022-02-08 12:20:00,39.88,40.01,39.88,40.01,15322.0,36.118,36.2358,36.118,36.2358,15322.0
2022-02-08 12:30:00,40.01,40.05,39.98,39.98,24187.0,36.2358,36.272,36.2086,36.2086,24187.0
2022-02-08 12:40:00,39.97,40.02,39.94,39.95,19774.0,36.1995,36.2448,36.1724,36.1814,19774.0
2022-02-08 12:50:00,39.95,40.0,39.95,39.99,16702.0,36.1814,36.2267,36.1814,36.2177,16702.0
2022-02-08 13:00:00,39.98,40.02,39.97,39.97,21868.0,36.2086,36.2448,36.1995,36.1995,21868.0
2022-02-08 13:10:00,39.96,40.01,39.94,40.01,25966.0,36.1905,36.2358,36.1724,36.2358,25966.0
2022-02-08 13:20:00,40.01,40.01,39.96,39.99,15816.0,36.2358,36.2358,36.1905,36.2177,15816.0
2022-02-08 13:30:00,39.99,40.04,39.98,39.98,18826.0,36.2177,36.2629,36.2086,36.2086,18826.0
2022-02-08 13:40:00,39.99,39.99,39.92,39.98,13802.0,36.2177,36.2177,36.1543,36.2086,13802.0
2022-02-08 13:50:00,39.98,40.05,39.97,40.04,15952.0,36.2086,36.272,36.1995,36.2629,15952.0
2022-02-08 14:00:00,40.04,40.1,40.0,40.1,22514.0,36.2629,36.3173,36.2267,36.3173,22514.0
2022-02-08 14:10:00,40.08,40.09,40.03,40.05,14637.0,36.2992,36.3082,36.2539,36.272,14637.0
2022-02-08 14:20:00,40.04,40.08,39.97,40.0,50511.0,36.2629,36.2992,36.1995,36.2267,50511.0
2022-02-08 14:30:00,40.01,40.01,39.87,39.88,43085.0,36.2358,36.2358,36.109,36.118,43085.0
2022-02-08 14:40:00,39.88,39.89,39.65,39.77,39252.0,36.118,36.1271,35.9097,36.0184,39252.0
2022-02-08 14:50:00,39.77,39.77,39.66,39.69,43819.0,36.0184,36.0184,35.9188,35.946,43819.0
2022-02-08 15:00:00,39.69,39.72,39.62,39.71,27881.0,35.946,35.9731,35.8826,35.9641,27881.0
2022-02-08 15:10:00,39.7,39.86,39.7,39.84,33642.0,35.955,36.0999,35.955,36.0818,33642.0
2022-02-08 15:20:00,39.83,39.88,39.81,39.86,55496.0,36.0727,36.118,36.0546,36.0999,55496.0
2022-02-08 15:30:00,39.86,39.92,39.78,39.8,46312.0,36.0999,36.1543,36.0275,36.0456,46312.0
2022-02-08 15:40:00,39.8,39.87,39.75,39.76,88181.0,36.0456,36.109,36.0003,36.0093,88181.0
2022-02-08 15:50:00,39.77,39.89,39.75,39.83,250247.0,36.0184,36.1271,36.0003,36.0727,250247.0
2022-02-09 09:30:00,40.21,40.38,40.03,40.38,60523.0,36.4169,36.5709,36.2539,36.5709,60523.0
2022-02-09 09:40:00,40.4,40.52,40.33,40.52,25600.0,36.589,36.6977,36.5256,36.6977,25600.0
2022-02-09 09:50:00,40.49,40.56,40.42,40.51,39479.0,36.6705,36.7339,36.6071,36.6886,39479.0
2022-02-09 10:00:00,40.52,40.65,40.51,40.58,56987.0,36.6977,36.8154,36.6886,36.752,56987.0
2022-02-09 10:10:00,40.61,40.8,40.58,40.7,68174.0,36.7792,36.9512,36.752,36.8607,68174.0
2022-02-09 10:20:00,40.67,40.81,40.64,40.74,27201.0,36.8335,36.9603,36.8063,36.8969,27201.0
2022-02-09 10:30:00,40.74,40.81,40.7,40.74,26803.0,36.8969,36.9603,36.8607,36.8969,26803.0
2022-02-09 10:40:00,40.75,40.8,40.73,40.77,16851.0,36.906,36.9512,36.8878,36.9241,16851.0
2022-02-09 10:50:00,40.78,40.81,40.66,40.8,55381.0,36.9331,36.9603,36.8244,36.9512,55381.0
2022-02-09 11:00:00,40.8,40.83,40.72,40.8,32423.0,36.9512,36.9784,36.8788,36.9512,32423.0
2022-02-09 11:10:00,40.8,40.83,40.73,40.81,44430.0,36.9512,36.9784,36.8878,36.9603,44430.0
2022-02-09 11:20:00,40.82,40.88,40.81,40.82,21590.0,36.9694,37.0237,36.9603,36.9694,21590.0
2022-02-09 11:30:00,40.84,40.84,40.76,40.77,51001.0,36.9875,36.9875,36.915,36.9241,51001.0
2022-02-09 11:40:00,40.77,40.87,40.77,40.83,17170.0,36.9241,37.0146,36.9241,36.9784,17170.0
2022-02-09 11:50:00,40.83,40.86,40.8,40.85,19759.0,36.9784,37.0056,36.9512,36.9965,19759.0
2022-02-09 12:00:00,40.85,40.85,40.79,40.82,40343.0,36.9965,36.9965,36.9422,36.9694,40343.0
2022-02-09 12:10:00,40.81,40.87,40.8,40.85,22967.0,36.9603,37.0146,36.9512,36.9965,22967.0
2022-02-09 12:20:00,40.85,40.87,40.82,40.84,15917.0,36.9965,37.0146,36.9694,36.9875,15917.0
2022-02-09 12:30:00,40.84,40.94,40.84,40.93,20642.0,36.9875,37.078,36.9875,37.069,20642.0
2022-02-09 12:40:00,40.94,40.96,40.91,40.93,18449.0,37.078,37.0961,37.0509,37.069,18449.0
2022-02-09 12:50:00,40.93,41.01,40.92,41.01,20973.0,37.069,37.1414,37.0599,37.1414,20973.0
2022-02-09 13:00:00,41.01,41.04,40.94,40.96,15338.0,37.1414,37.1686,37.078,37.0961,15338.0
2022-02-09 13:10:00,40.97,41.01,40.94,41.0,11946.0,37.1052,37.1414,37.078,37.1324,11946.0
2022-02-09 13:20:00,41.0,41.07,40.98,41.07,20180.0,37.1324,37.1958,37.1143,37.1958,20180.0
2022-02-09 13:30:00,41.07,41.15,41.05,41.1,28846.0,37.1958,37.2682,37.1777,37.2229,28846.0
2022-02-09 13:40:00,41.09,41.1,41.06,41.06,15319.0,37.2139,37.2229,37.1867,37.1867,15319.0
2022-02-09 13:50:00,41.07,41.09,41.05,41.06,20852.0,37.1958,37.2139,37.1777,37.1867,20852.0
2022-02-09 14:00:00,41.06,41.07,41.01,41.05,15602.0,37.1867,37.1958,37.1414,37.1777,15602.0
2022-02-09 14:10:00,41.05,41.06,41.01,41.05,13189.0,37.1777,37.1867,37.1414,37.1777,13189.0
2022-02-09 14:20:00,41.05,41.07,41.0,41.07,21567.0,37.1777,37.1958,37.1324,37.1958,21567.0
2022-02-09 14:30:00,41.08,41.08,41.02,41.02,28861.0,37.2048,37.2048,37.1505,37.1505,28861.0
2022-02-09 14:40:00,41.02,41.02,40.95,40.96,11469.0,37.1505,37.1505,37.0871,37.0961,11469.0
2022-02-09 14:50:00,40.95,40.95,40.86,40.88,19311.0,37.0871,37.0871,37.0056,37.0237,19311.0
2022-02-09 15:00:00,40.88,40.9,40.81,40.81,19592.0,37.0237,37.0418,36.9603,36.9603,19592.0
2022-02-09 15:10:00,40.82,40.85,40.78,40.82,33486.0,36.9694,36.9965,36.9331,36.9694,33486.0
2022-02-09 15:20:00,40.82,40.89,40.79,40.87,26720.0,36.9694,37.0328,36.9422,37.0146,26720.0
2022-02-09 15:30:00,40.87,40.94,40.84,40.89,32876.0,37.0146,37.078,36.9875,37.0328,32876.0
2022-02-09 15:40:00,40.9,40.9,40.7,40.77,80733.0,37.0418,37.0418,36.8607,36.9241,80733.0
2022-02-09 15:50:00,40.79,40.89,40.77,40.89,203744.0,36.9422,37.0328,36.9241,37.0328,203744.0
2022-02-10 09:30:00,40.44,40.44,40.14,40.34,43848.0,36.6252,36.6252,36.3535,36.5346,43848.0
2022-02-10 09:40:00,40.36,40.73,40.36,40.72,24934.0,36.5527,36.8878,36.5527,36.8788,24934.0
2022-02-10 09:50:00,40.73,40.95,40.71,40.91,17698.0,36.8878,37.0871,36.8697,37.0509,17698.0
2022-02-10 10:00:00,40.91,41.06,40.9,41.05,24005.0,37.0509,37.1867,37.0418,37.1777,24005.0
2022-02-10 10:10:00,41.07,41.08,40.93,40.95,14042.0,37.1958,37.2048,37.069,37.0871,14042.0
2022-02-10 10:20:00,40.94,41.05,40.93,40.93,18610.0,37.078,37.1777,37.069,37.069,18610.0
2022-02-10 10:30:00,40.94,41.11,40.93,41.04,117392.0,37.078,37.232,37.069,37.1686,117392.0
2022-02-10 10:40:00,41.04,41.18,40.98,41.17,28438.0,37.1686,37.2954,37.1143,37.2863,28438.0
2022-02-10 10:50:00,41.17,41.17,40.95,41.01,26565.0,37.2863,37.2863,37.0871,37.1414,26565.0
2022-02-10 11:00:00,40.99,40.99,40.87,40.94,41717.0,37.1233,37.1233,37.0146,37.078,41717.0
2022-02-10 11:10:00,40.94,40.94,40.81,40.88,20258.0,37.078,37.078,36.9603,37.0237,20258.0
2022-02-10 11:20:00,40.91,40.96,40.87,40.91,14496.0,37.0509,37.0961,37.0146,37.0509,14496.0
2022-02-10 11:30:00,40.89,40.93,40.88,40.91,15056.0,37.0328,37.069,37.0237,37.0509,15056.0
2022-02-10 11:40:00,40.94,41.03,40.92,41.03,32882.0,37.078,37.1595,37.0599,37.1595,32882.0
2022-02-10 11:50:00,41.01,41.02,40.95,41.0,13743.0,37.1414,37.1505,37.0871,37.1324,13743.0
2022-02-10 12:00:00,41.0,41.0,40.86,40.95,10832.0,37.1324,37.1324,37.0056,37.0871,10832.0
2022-02-10 12:10:00,40.96,40.98,40.9,40.95,10448.0,37.0961,37.1143,37.0418,37.0871,10448.0
2022-02-10 12:20:00,40.94,40.95,40.89,40.9,10737.0,37.078,37.0871,37.0328,37.0418,10737.0
2022-02-10 12:30:00,40.89,40.94,40.86,40.94,10427.0,37.0328,37.078,37.0056,37.078,10427.0
2022-02-10 12:40:00,40.93,40.93,40.71,40.79,15600.0,37.069,37.069,36.8697,36.9422,15600.0
2022-02-10 12:50:00,40.78,40.82,40.71,40.78,8586.0,36.9331,36.9694,36.8697,36.9331,8586.0
2022-02-10 13:00:00,40.8,40.82,40.72,40.78,9716.0,36.9512,36.9694,36.8788,36.9331,9716.0
2022-02-10 13:10:00,40.77,40.83,40.65,40.65,13809.0,36.9241,36.9784,36.8154,36.8154,13809.0
2022-02-10 13:20:00,40.65,40.69,40.58,40.58,13255.0,36.8154,36.8516,36.752,36.752,13255.0
2022-02-10 13:30:00,40.6,40.6,40.45,40.53,17808.0,36.7701,36.7701,36.6343,36.7067,17808.0
2022-02-10 13:40:00,40.53,40.58,40.48,40.53,8919.0,36.7067,36.752,36.6614,36.7067,8919.0
2022-02-10 13:50:00,40.53,40.55,40.49,40.55,19357.0,36.7067,36.7248,36.6705,36.7248,19357.0
2022-02-10 14:00:00,40.57,40.57,40.39,40.4,15418.0,36.7429,36.7429,36.5799,36.589,15418.0
2022-02-10 14:10:00,40.42,40.43,40.25,40.25,15063.0,36.6071,36.6161,36.4531,36.4531,15063.0
2022-02-10 14:20:00,40.26,40.38,40.26,40.34,16809.0,36.4622,36.5709,36.4622,36.5346,16809.0
2022-02-10 14:30:00,40.34,40.41,40.28,40.35,14331.0,36.5346,36.598,36.4803,36.5437,14331.0
2022-02-10 14:40:00,40.36,40.41,40.31,40.31,14848.0,36.5527,36.598,36.5075,36.5075,14848.0
2022-02-10 14:50:00,40.31,40.32,40.15,40.18,25757.0,36.5075,36.5165,36.3626,36.3897,25757.0
2022-02-10 15:00:00,40.19,40.28,40.14,40.26,12350.0,36.3988,36.4803,36.3535,36.4622,12350.0
2022-02-10 15:10:00,40.27,40.32,40.21,40.21,20648.0,36.4712,36.5165,36.4169,36.4169,20648.0
2022-02-10 15:20:00,40.23,40.32,40.16,40.26,31529.0,36.435,36.5165,36.3716,36.4622,31529.0
2022-02-10 15:30:00,40.25,40.26,40.16,40.18,36389.0,36.4531,36.4622,36.3716,36.3897,36389.0
2022-02-10 15:40:00,40.18,40.23,39.99,40.04,71061.0,36.3897,36.435,36.2177,36.2629,71061.0
2022-02-10 15:50:00,40.05,40.18,39.97,40.13,188400.0,36.272,36.3897,36.1995,36.3444,188400.0
2022-02-11 09:30:00,40.19,40.64,40.15,40.55,38537.0,36.3988,36.8063,36.3626,36.7248,38537.0
2022-02-11 09:40:00,40.53,40.75,40.5,40.68,17950.0,36.7067,36.906,36.6795,36.8426,17950.0
2022-02-11 09:50:00,40.64,40.83,40.63,40.78,27992.0,36.8063,36.9784,36.7973,36.9331,27992.0
2022-02-11 10:00:00,40.79,40.93,40.79,40.89,18422.0,36.9422,37.069,36.9422,37.0328,18422.0
2022-02-11 10:10:00,40.88,40.95,40.76,40.89,18002.0,37.0237,37.0871,36.915,37.0328,18002.0
2022-02-11 10:20:00,40.9,41.0,40.88,40.93,10354.0,37.0418,37.1324,37.0237,37.069,10354.0
2022-02-11 10:30:00,40.94,41.0,40.89,40.92,20941.0,37.078,37.1324,37.0328,37.0599,20941.0
2022-02-11 10:40:00,40.91,40.91,40.79,40.82,7984.0,37.0509,37.0509,36.9422,36.9694,7984.0
2022-02-11 10:50:00,40.83,40.86,40.7,40.76,18088.0,36.9784,37.0056,36.8607,36.915,18088.0
2022-02-11 11:00:00,40.77,40.88,40.77,40.78,13746.0,36.9241,37.0237,36.9241,36.9331,13746.0
2022-02-11 11:10:00,40.78,40.84,40.7,40.72,15141.0,36.9331,36.9875,36.8607,36.8788,15141.0
2022-02-11 11:20:00,40.73,40.78,40.66,40.67,9487.0,36.8878,36.9331,36.8244,36.8335,9487.0
2022-02-11 11:30:00,40.68,40.69,40.54,40.6,16427.0,36.8426,36.8516,36.7158,36.7701,16427.0
2022-02-11 11:40:00,40.6,40.64,40.55,40.59,17423.0,36.7701,36.8063,36.7248,36.7611,17423.0
2022-02-11 11:50:00,40.54,40.54,40.47,40.5,12394.0,36.7158,36.7158,36.6524,36.6795,12394.0
2022-02-11 12:00:00,40.49,40.49,40.38,40.38,31059.0,36.6705,36.6705,36.5709,36.5709,31059.0
2022-02-11 12:10:00,40.39,40.44,40.3,40.32,17782.0,36.5799,36.6252,36.4984,36.5165,17782.0
2022-02-11 12:20:00,40.32,40.38,40.3,40.36,8663.0,36.5165,36.5709,36.4984,36.5527,8663.0
2022-02-11 12:30:00,40.36,40.39,40.27,40.33,21392.0,36.5527,36.5799,36.4712,36.5256,21392.0
2022-02-11 12:40:00,40.35,40.37,40.32,40.32,8518.0,36.5437,36.5618,36.5165,36.5165,8518.0
2022-02-11 12:50:00,40.34,40.34,40.27,40.31,9004.0,36.5346,36.5346,36.4712,36.5075,9004.0
2022-02-11 13:00:00,40.32,40.35,40.26,40.29,12069.0,36.5165,36.5437,36.4622,36.4894,12069.0
2022-02-11 13:10:00,40.3,40.3,40.18,40.23,11028.0,36.4984,36.4984,36.3897,36.435,11028.0
2022-02-11 13:20:00,40.23,40.29,40.22,40.25,6557.0,36.435,36.4894,36.426,36.4531,6557.0
2022-02-11 13:30:00,40.23,40.23,39.99,39.99,12690.0,36.435,36.435,36.2177,36.2177,12690.0
2022-02-11 13:40:00,39.97,40.03,39.7,39.75,39529.0,36.1995,36.2539,35.955,36.0003,39529.0
2022-02-11 13:50:00,39.78,39.96,39.7,39.78,28687.0,36.0275,36.1905,35.955,36.0275,28687.0
2022-02-11 14:00:00,39.77,39.84,39.68,39.76,31862.0,36.0184,36.0818,35.9369,36.0093,31862.0
2022-02-11 14:10:00,39.78,39.95,39.74,39.95,16429.0,36.0275,36.1814,35.9912,36.1814,16429.0
2022-02-11 14:20:00,39.94,39.98,39.75,39.79,18196.0,36.1724,36.2086,36.0003,36.0365,18196.0
2022-02-11 14:30:00,39.8,39.94,39.76,39.85,13898.0,36.0456,36.1724,36.0093,36.0909,13898.0
2022-02-11 14:40:00,39.84,39.85,39.66,39.69,19055.0,36.0818,36.0909,35.9188,35.946,19055.0
2022-02-11 14:50:00,39.68,39.77,39.58,39.73,22648.0,35.9369,36.0184,35.8463,35.9822,22648.0
2022-02-11 15:00:00,39.76,39.88,39.69,39.7,22632.0,36.0093,36.118,35.946,35.955,22632.0
2022-02-11 15:10:00,39.71,39.79,39.61,39.64,49821.0,35.9641,36.0365,35.8735,35.9007,49821.0
2022-02-11 15:20:00,39.65,39.73,39.61,39.72,15770.0,35.9097,35.9822,35.8735,35.9731,15770.0
2022-02-11 15:30:00,39.73,39.76,39.59,39.66,33574.0,35.9822,36.0093,35.8554,35.9188,33574.0
2022-02-11 15:40:00,39.66,39.81,39.53,39.81,41045.0,35.9188,36.0546,35.801,36.0546,41045.0
2022-02-11 15:50:00,39.8,39.85,39.66,39.68,145662.0,36.0456,36.0909,35.9188,35.9369,145662.0
2022-02-14 09:30:00,39.91,39.96,39.5,39.57,33541.0,36.1452,36.1905,35.7739,35.8373,33541.0
2022-02-14 09:40:00,39.59,39.75,39.55,39.67,29637.0,35.8554,36.0003,35.8192,35.9278,29637.0
2022-02-14 09:50:00,39.66,39.72,39.55,39.56,13987.0,35.9188,35.9731,35.8192,35.8282,13987.0
2022-02-14 10:00:00,39.58,39.58,39.31,39.39,19997.0,35.8463,35.8463,35.6018,35.6743,19997.0
2022-02-14 10:10:00,39.39,39.46,39.15,39.19,16872.0,35.6743,35.7376,35.4569,35.4931,16872.0
2022-02-14 10:20:00,39.2,39.27,39.12,39.12,14305.0,35.5022,35.5656,35.4297,35.4297,14305.0
2022-02-14 10:30:00,39.13,39.16,38.96,38.98,61044.0,35.4388,35.4659,35.2848,35.3029,61044.0
2022-02-14 10:40:00,38.98,39.04,38.92,38.96,15699.0,35.3029,35.3573,35.2486,35.2848,15699.0
2022-02-14 10:50:00,38.97,38.97,38.69,38.69,20290.0,35.2939,35.2939,35.0403,35.0403,20290.0
2022-02-14 11:00:00,38.67,38.68,38.4,38.43,33510.0,35.0222,35.0312,34.7776,34.8048,33510.0
2022-02-14 11:10:00,38.44,38.51,38.36,38.5,34032.0,34.8139,34.8773,34.7414,34.8682,34032.0
2022-02-14 11:20:00,38.47,38.63,38.44,38.57,36223.0,34.841,34.9859,34.8139,34.9316,36223.0
2022-02-14 11:30:00,38.56,38.58,38.46,38.55,31313.0,34.9225,34.9407,34.832,34.9135,31313.0
2022-02-14 11:40:00,38.55,38.71,38.52,38.69,26086.0,34.9135,35.0584,34.8863,35.0403,26086.0
2022-02-14 11:50:00,38.7,38.72,38.61,38.72,13841.0,35.0493,35.0675,34.9678,35.0675,13841.0
2022-02-14 12:00:00,38.7,38.72,38.59,38.59,12577.0,35.0493,35.0675,34.9497,34.9497,12577.0
2022-02-14 12:10:00,38.58,38.61,38.51,38.58,16128.0,34.9407,34.9678,34.8773,34.9407,16128.0
2022-02-14 12:20:00,38.58,38.59,38.47,38.55,20204.0,34.9407,34.9497,34.841,34.9135,20204.0
2022-02-14 12:30:00,38.55,38.67,38.53,38.67,49596.0,34.9135,35.0222,34.8954,35.0222,49596.0
2022-02-14 12:40:00,38.67,38.79,38.67,38.78,7442.0,35.0222,35.1308,35.0222,35.1218,7442.0
2022-02-14 12:50:00,38.8,38.85,38.78,38.85,7513.0,35.1399,35.1852,35.1218,35.1852,7513.0
2022-02-14 13:00:00,38.86,38.93,38.85,38.87,8755.0,35.1942,35.2576,35.1852,35.2033,8755.0
2022-02-14 13:10:00,38.87,38.87,38.83,38.87,9515.0,35.2033,35.2033,35.1671,35.2033,9515.0
2022-02-14 13:20:00,38.86,38.86,38.69,38.73,13332.0,35.1942,35.1942,35.0403,35.0765,13332.0
2022-02-14 13:30:00,38.76,38.76,38.66,38.68,9013.0,35.1037,35.1037,35.0131,35.0312,9013.0
2022-02-14 13:40:00,38.68,38.68,38.5,38.53,12538.0,35.0312,35.0312,34.8682,34.8954,12538.0
2022-02-14 13:50:00,38.52,38.52,38.31,38.31,30616.0,34.8863,34.8863,34.6961,34.6961,30616.0
2022-02-14 14:00:00,38.3,38.35,38.26,38.29,17511.0,34.6871,34.7324,34.6508,34.678,17511.0
2022-02-14 14:10:00,38.26,38.36,38.26,38.33,16803.0,34.6508,34.7414,34.6508,34.7142,16803.0
2022-02-14 14:20:00,38.33,38.44,38.17,38.31,31904.0,34.7142,34.8139,34.5693,34.6961,31904.0
2022-02-14 14:30:00,38.3,38.4,38.24,38.33,17770.0,34.6871,34.7776,34.6327,34.7142,17770.0
2022-02-14 14:40:00,38.34,38.44,38.25,38.27,24077.0,34.7233,34.8139,34.6418,34.6599,24077.0
2022-02-14 14:50:00,38.3,38.4,38.26,38.3,30232.0,34.6871,34.7776,34.6508,34.6871,30232.0
2022-02-14 15:00:00,38.31,38.33,38.22,38.33,31010.0,34.6961,34.7142,34.6146,34.7142,31010.0
2022-02-14 15:10:00,38.33,38.39,38.28,38.36,33269.0,34.7142,34.7686,34.669,34.7414,33269.0
2022-02-14 15:20:00,38.34,38.54,38.31,38.5,43271.0,34.7233,34.9044,34.6961,34.8682,43271.0
2022-02-14 15:30:00,38.5,38.65,38.48,38.58,57439.0,34.8682,35.0041,34.8501,34.9407,57439.0
2022-02-14 15:40:00,38.59,38.75,38.55,38.69,75045.0,34.9497,35.0946,34.9135,35.0403,75045.0
2022-02-14 15:50:00,38.69,38.69,38.53,38.68,247262.0,35.0403,35.0403,34.8954,35.0312,247262.0
2022-02-15 09:30:00,38.92,39.22,38.88,39.0,45822.0,35.2486,35.5203,35.2124,35.321,45822.0
2022-02-15 09:40:00,38.96,39.01,38.89,38.89,11603.0,35.2848,35.3301,35.2214,35.2214,11603.0
2022-02-15 09:50:00,38.87,38.99,38.82,38.82,17819.0,35.2033,35.312,35.158,35.158,17819.0
2022-02-15 10:00:00,38.84,38.92,38.8,38.91,9149.0,35.1761,35.2486,35.1399,35.2395,9149.0
2022-02-15 10:10:00,38.9,39.01,38.86,38.97,59325.0,35.2305,35.3301,35.1942,35.2939,59325.0
2022-02-15 10:20:00,38.97,38.99,38.87,38.93,17197.0,35.2939,35.312,35.2033,35.2576,17197.0
2022-02-15 10:30:00,38.92,38.99,38.91,38.95,13553.0,35.2486,35.312,35.2395,35.2758,13553.0
2022-02-15 10:40:00,38.94,39.02,38.93,38.94,13410.0,35.2667,35.3392,35.2576,35.2667,13410.0
2022-02-15 10:50:00,38.94,38.95,38.82,38.83,14429.0,35.2667,35.2758,35.158,35.1671,14429.0
2022-02-15 11:00:00,38.83,38.83,38.75,38.81,12705.0,35.1671,35.1671,35.0946,35.149,12705.0
2022-02-15 11:10:00,38.79,38.79,38.65,38.66,12871.0,35.1308,35.1308,35.0041,35.0131,12871.0
2022-02-15 11:20:00,38.66,38.71,38.61,38.65,20389.0,35.0131,35.0584,34.9678,35.0041,20389.0
2022-02-15 11:30:00,38.67,38.79,38.67,38.78,16169.0,35.0222,35.1308,35.0222,35.1218,16169.0
2022-02-15 11:40:00,38.79,38.79,38.74,38.75,12056.0,35.1308,35.1308,35.0856,35.0946,12056.0
2022-02-15 11:50:00,38.76,38.79,38.69,38.79,10986.0,35.1037,35.1308,35.0403,35.1308,10986.0
2022-02-15 12:00:00,38.8,38.88,38.8,38.82,12193.0,35.1399,35.2124,35.1399,35.158,12193.0
2022-02-15 12:10:00,38.81,38.84,38.75,38.81,14352.0,35.149,35.1761,35.0946,35.149,14352.0
2022-02-15 12:20:00,38.8,38.89,38.79,38.89,9630.0,35.1399,35.2214,35.1308,35.2214,9630.0
2022-02-15 12:30:00,38.89,38.95,38.89,38.93,10804.0,35.2214,35.2758,35.2214,35.2576,10804.0
2022-02-15 12:40:00,38.94,38.95,38.82,38.82,13877.0,35.2667,35.2758,35.158,35.158,13877.0
2022-02-15 12:50:00,38.83,38.86,38.78,38.79,8974.0,35.1671,35.1942,35.1218,35.1308,8974.0
2022-02-15 13:00:00,38.79,38.84,38.78,38.84,7444.0,35.1308,35.1761,35.1218,35.1761,7444.0
2022-02-15 13:10:00,38.84,38.84,38.76,38.76,7616.0,35.1761,35.1761,35.1037,35.1037,7616.0
2022-02-15 13:20:00,38.77,38.86,38.77,38.84,12457.0,35.1127,35.1942,35.1127,35.1761,12457.0
2022-02-15 13:30:00,38.85,38.88,38.79,38.85,22605.0,35.1852,35.2124,35.1308,35.1852,22605.0
2022-02-15 13:40:00,38.86,38.9,38.85,38.89,9526.0,35.1942,35.2305,35.1852,35.2214,9526.0
2022-02-15 13:50:00,38.89,38.95,38.85,38.95,50096.0,35.2214,35.2758,35.1852,35.2758,50096.0
2022-02-15 14:00:00,38.94,39.0,38.85,38.85,12591.0,35.2667,35.321,35.1852,35.1852,12591.0
2022-02-15 14:10:00,38.84,38.89,38.82,38.88,18519.0,35.1761,35.2214,35.158,35.2124,18519.0
2022-02-15 14:20:00,38.88,38.91,38.83,38.89,21137.0,35.2124,35.2395,35.1671,35.2214,21137.0
2022-02-15 14:30:00,38.89,38.94,38.89,38.91,14531.0,35.2214,35.2667,35.2214,35.2395,14531.0
2022-02-15 14:40:00,38.91,38.91,38.81,38.82,102565.0,35.2395,35.2395,35.149,35.158,102565.0
2022-02-15 14:50:00,38.81,38.85,38.76,38.84,23422.0,35.149,35.1852,35.1037,35.1761,23422.0
2022-02-15 15:00:00,38.85,38.95,38.84,38.94,28940.0,35.1852,35.2758,35.1761,35.2667,28940.0
2022-02-15 15:10:00,38.95,39.0,38.91,38.95,16654.0,35.2758,35.321,35.2395,35.2758,16654.0
2022-02-15 15:20:00,38.97,39.03,38.95,39.02,18927.0,35.2939,35.3482,35.2758,35.3392,18927.0
2022-02-15 15:30:00,39.02,39.02,38.82,38.83,36284.0,35.3392,35.3392,35.158,35.1671,36284.0
2022-02-15 15:40:00,38.82,38.91,38.78,38.87,41057.0,35.158,35.2395,35.1218,35.2033,41057.0
2022-02-15 15:50:00,38.88,39.02,38.88,38.95,117960.0,35.2124,35.3392,35.2124,35.2758,117960.0
2022-02-16 09:30:00,39.11,39.21,38.9,38.92,30155.0,35.4207,35.5112,35.2305,35.2486,30155.0
2022-02-16 09:40:00,38.92,39.07,38.9,38.99,13005.0,35.2486,35.3844,35.2305,35.312,13005.0
2022-02-16 09:50:00,38.97,38.97,38.83,38.86,10224.0,35.2939,35.2939,35.1671,35.1942,10224.0
2022-02-16 10:00:00,38.9,38.91,38.83,38.83,8930.0,35.2305,35.2395,35.1671,35.1671,8930.0
2022-02-16 10:10:00,38.84,38.91,38.78,38.8,17511.0,35.1761,35.2395,35.1218,35.1399,17511.0
2022-02-16 10:20:00,38.79,38.97,38.79,38.97,4919.0,35.1308,35.2939,35.1308,35.2939,4919.0
2022-02-16 10:30:00,38.95,39.09,38.93,39.09,12081.0,35.2758,35.4026,35.2576,35.4026,12081.0
2022-02-16 10:40:00,39.08,39.11,39.03,39.05,6548.0,35.3935,35.4207,35.3482,35.3663,6548.0
2022-02-16 10:50:00,39.04,39.04,38.9,38.95,7097.0,35.3573,35.3573,35.2305,35.2758,7097.0
2022-02-16 11:00:00,38.96,39.01,38.94,39.0,8470.0,35.2848,35.3301,35.2667,35.321,8470.0
2022-02-16 11:10:00,38.99,38.99,38.91,38.91,6566.0,35.312,35.312,35.2395,35.2395,6566.0
2022-02-16 11:20:00,38.9,39.07,38.89,39.06,5900.0,35.2305,35.3844,35.2214,35.3754,5900.0
2022-02-16 11:30:00,39.06,39.1,39.02,39.04,11579.0,35.3754,35.4116,35.3392,35.3573,11579.0
2022-02-16 11:40:00,39.02,39.09,39.02,39.08,10334.0,35.3392,35.4026,35.3392,35.3935,10334.0
2022-02-16 11:50:00,39.08,39.19,39.07,39.18,13544.0,35.3935,35.4931,35.3844,35.4841,13544.0
2022-02-16 12:00:00,39.18,39.21,39.1,39.11,11158.0,35.4841,35.5112,35.4116,35.4207,11158.0
2022-02-16 12:10:00,39.12,39.14,39.1,39.12,7304.0,35.4297,35.4478,35.4116,35.4297,7304.0
2022-02-16 12:20:00,39.1,39.16,39.09,39.11,6248.0,35.4116,35.4659,35.4026,35.4207,6248.0
2022-02-16 12:30:00,39.09,39.1,39.0,39.07,9618.0,35.4026,35.4116,35.321,35.3844,9618.0
2022-02-16 12:40:00,39.1,39.13,39.07,39.08,10678.0,35.4116,35.4388,35.3844,35.3935,10678.0
2022-02-16 12:50:00,39.09,39.13,39.09,39.1,6277.0,35.4026,35.4388,35.4026,35.4116,6277.0
2022-02-16 13:00:00,39.1,39.13,39.07,39.13,7836.0,35.4116,35.4388,35.3844,35.4388,7836.0
2022-02-16 13:10:00,39.13,39.17,39.07,39.09,42569.0,35.4388,35.475,35.3844,35.4026,42569.0
2022-02-16 13:20:00,39.09,39.13,39.05,39.07,11319.0,35.4026,35.4388,35.3663,35.3844,11319.0
2022-02-16 13:30:00,39.06,39.07,38.99,39.02,10285.0,35.3754,35.3844,35.312,35.3392,10285.0
2022-02-16 13:40:00,39.02,39.03,38.93,38.93,5173.0,35.3392,35.3482,35.2576,35.2576,5173.0
2022-02-16 13:50:00,38.94,38.98,38.94,38.98,6442.0,35.2667,35.3029,35.2667,35.3029,6442.0
2022-02-16 14:00:00,38.97,39.13,38.93,39.1,20189.0,35.2939,35.4388,35.2576,35.4116,20189.0
2022-02-16 14:10:00,39.03,39.14,39.02,39.13,15735.0,35.3482,35.4478,35.3392,35.4388,15735.0
2022-02-16 14:20:00,39.11,39.24,39.11,39.24,12919.0,35.4207,35.5384,35.4207,35.5384,12919.0
2022-02-16 14:30:00,39.27,39.36,39.2,39.25,19832.0,35.5656,35.6471,35.5022,35.5475,19832.0
2022-02-16 14:40:00,39.24,39.24,39.17,39.2,6670.0,35.5384,35.5384,35.475,35.5022,6670.0
2022-02-16 14:50:00,39.2,39.24,39.17,39.22,11244.0,35.5022,35.5384,35.475,35.5203,11244.0
2022-02-16 15:00:00,39.23,39.3,39.19,39.23,10592.0,35.5293,35.5927,35.4931,35.5293,10592.0
2022-02-16 15:10:00,39.23,39.23,39.18,39.22,11472.0,35.5293,35.5293,35.4841,35.5203,11472.0
2022-02-16 15:20:00,39.24,39.27,39.21,39.26,12759.0,35.5384,35.5656,35.5112,35.5565,12759.0
2022-02-16 15:30:00,39.26,39.3,39.21,39.27,22182.0,35.5565,35.5927,35.5112,35.5656,22182.0
2022-02-16 15:40:00,39.27,39.28,39.19,39.21,33158.0,35.5656,35.5746,35.4931,35.5112,33158.0
2022-02-16 15:50:00,39.22,39.27,39.07,39.09,95423.0,35.5203,35.5656,35.3844,35.4026,95423.0
2022-02-17 09:30:00,38.82,38.96,38.72,38.93,17812.0,35.158,35.2848,35.0675,35.2576,17812.0
2022-02-17 09:40:00,38.93,38.93,38.76,38.78,8206.0,35.2576,35.2576,35.1037,35.1218,8206.0
2022-02-17 09:50:00,38.76,38.77,38.64,38.67,7408.0,35.1037,35.1127,34.995,35.0222,7408.0
2022-02-17 10:00:00,38.66,38.77,38.65,38.73,15254.0,35.0131,35.1127,35.0041,35.0765,15254.0
2022-02-17 10:10:00,38.73,38.82,38.71,38.8,10521.0,35.0765,35.158,35.0584,35.1399,10521.0
2022-02-17 10:20:00,38.78,38.79,38.68,38.71,10805.0,35.1218,35.1308,35.0312,35.0584,10805.0
2022-02-17 10:30:00,38.71,38.8,38.65,38.74,27912.0,35.0584,35.1399,35.0041,35.0856,27912.0
2022-02-17 10:40:00,38.75,38.82,38.7,38.74,12085.0,35.0946,35.158,35.0493,35.0856,12085.0
2022-02-17 10:50:00,38.75,38.81,38.74,38.8,12245.0,35.0946,35.149,35.0856,35.1399,12245.0
2022-02-17 11:00:00,38.8,38.85,38.78,38.79,7354.0,35.1399,35.1852,35.1218,35.1308,7354.0
2022-02-17 11:10:00,38.78,38.83,38.78,38.79,21782.0,35.1218,35.1671,35.1218,35.1308,21782.0
2022-02-17 11:20:00,38.77,38.78,38.65,38.75,25250.0,35.1127,35.1218,35.0041,35.0946,25250.0
2022-02-17 11:30:00,38.75,38.78,38.73,38.77,5741.0,35.0946,35.1218,35.0765,35.1127,5741.0
2022-02-17 11:40:00,38.77,38.88,38.77,38.88,10744.0,35.1127,35.2124,35.1127,35.2124,10744.0
2022-02-17 11:50:00,38.88,38.91,38.84,38.85,6291.0,35.2124,35.2395,35.1761,35.1852,6291.0
2022-02-17 12:00:00,38.86,38.91,38.82,38.87,7880.0,35.1942,35.2395,35.158,35.2033,7880.0
2022-02-17 12:10:00,38.85,38.92,38.83,38.91,6925.0,35.1852,35.2486,35.1671,35.2395,6925.0
2022-02-17 12:20:00,38.92,38.97,38.9,38.97,13015.0,35.2486,35.2939,35.2305,35.2939,13015.0
2022-02-17 12:30:00,38.97,38.99,38.91,38.95,11150.0,35.2939,35.312,35.2395,35.2758,11150.0
2022-02-17 12:40:00,38.95,38.95,38.86,38.87,11405.0,35.2758,35.2758,35.1942,35.2033,11405.0
2022-02-17 12:50:00,38.85,38.91,38.83,38.87,8312.0,35.1852,35.2395,35.1671,35.2033,8312.0
2022-02-17 13:00:00,38.87,38.9,38.86,38.88,9577.0,35.2033,35.2305,35.1942,35.2124,9577.0
2022-02-17 13:10:00,38.9,38.97,38.87,38.91,13489.0,35.2305,35.2939,35.2033,35.2395,13489.0
2022-02-17 13:20:00,38.91,38.95,38.91,38.93,8352.0,35.2395,35.2758,35.2395,35.2576,8352.0
2022-02-17 13:30:00,38.93,38.98,38.91,38.96,11736.0,35.2576,35.3029,35.2395,35.2848,11736.0
2022-02-17 13:40:00,38.96,38.97,38.89,38.91,16547.0,35.2848,35.2939,35.2214,35.2395,16547.0
2022-02-17 13:50:00,38.9,38.94,38.87,38.91,15719.0,35.2305,35.2667,35.2033,35.2395,15719.0
2022-02-17 14:00:00,38.91,38.92,38.82,38.82,13174.0,35.2395,35.2486,35.158,35.158,13174.0
2022-02-17 14:10:00,38.83,38.83,38.74,38.75,16898.0,35.1671,35.1671,35.0856,35.0946,16898.0
2022-02-17 14:20:00,38.75,38.75,38.6,38.61,16399.0,35.0946,35.0946,34.9588,34.9678,16399.0
2022-02-17 14:30:00,38.61,38.61,38.52,38.54,25184.0,34.9678,34.9678,34.8863,34.9044,25184.0
2022-02-17 14:40:00,38.55,38.55,38.5,38.52,19594.0,34.9135,34.9135,34.8682,34.8863,19594.0
2022-02-17 14:50:00,38.52,38.54,38.48,38.51,25314.0,34.8863,34.9044,34.8501,34.8773,25314.0
2022-02-17 15:00:00,38.5,38.51,38.38,38.38,18597.0,34.8682,34.8773,34.7595,34.7595,18597.0
2022-02-17 15:10:00,38.37,38.41,38.34,38.41,13838.0,34.7505,34.7867,34.7233,34.7867,13838.0
2022-02-17 15:20:00,38.44,38.46,38.36,38.4,24542.0,34.8139,34.832,34.7414,34.7776,24542.0
2022-02-17 15:30:00,38.4,38.46,38.33,38.45,33875.0,34.7776,34.832,34.7142,34.8229,33875.0
2022-02-17 15:40:00,38.44,38.47,38.33,38.34,62730.0,34.8139,34.841,34.7142,34.7233,62730.0
2022-02-17 15:50:00,38.33,38.35,38.2,38.33,197675.0,34.7142,34.7324,34.5965,34.7142,197675.0
2022-02-18 09:30:00,38.2,38.45,38.12,38.36,70125.0,34.5965,34.8229,34.5241,34.7414,70125.0
2022-02-18 09:40:00,38.3,38.55,38.25,38.5,19869.0,34.6871,34.9135,34.6418,34.8682,19869.0
2022-02-18 09:50:00,38.5,38.68,38.47,38.66,16494.0,34.8682,35.0312,34.841,35.0131,16494.0
2022-02-18 10:00:00,38.67,38.67,38.59,38.62,15663.0,35.0222,35.0222,34.9497,34.9769,15663.0
2022-02-18 10:10:00,38.6,38.65,38.55,38.59,20953.0,34.9588,35.0041,34.9135,34.9497,20953.0
2022-02-18 10:20:00,38.58,38.6,38.52,38.53,14429.0,34.9407,34.9588,34.8863,34.8954,14429.0
2022-02-18 10:30:00,38.52,38.56,38.44,38.48,13144.0,34.8863,34.9225,34.8139,34.8501,13144.0
2022-02-18 10:40:00,38.48,38.62,38.45,38.56,18689.0,34.8501,34.9769,34.8229,34.9225,18689.0
2022-02-18 10:50:00,38.58,38.61,38.47,38.47,20542.0,34.9407,34.9678,34.841,34.841,20542.0
2022-02-18 11:00:00,38.47,38.51,38.38,38.41,20101.0,34.841,34.8773,34.7595,34.7867,20101.0
2022-02-18 11:10:00,38.43,38.48,38.38,38.45,22594.0,34.8048,34.8501,34.7595,34.8229,22594.0
2022-02-18 11:20:00,38.44,38.49,38.41,38.41,14980.0,34.8139,34.8591,34.7867,34.7867,14980.0
2022-02-18 11:30:00,38.42,38.47,38.4,38.4,14577.0,34.7958,34.841,34.7776,34.7776,14577.0
2022-02-18 11:40:00,38.41,38.44,38.37,38.37,7545.0,34.7867,34.8139,34.7505,34.7505,7545.0
2022-02-18 11:50:00,38.33,38.37,38.25,38.29,11913.0,34.7142,34.7505,34.6418,34.678,11913.0
2022-02-18 12:00:00,38.3,38.36,38.27,38.36,10455.0,34.6871,34.7414,34.6599,34.7414,10455.0
2022-02-18 12:10:00,38.39,38.48,38.36,38.46,10248.0,34.7686,34.8501,34.7414,34.832,10248.0
2022-02-18 12:20:00,38.46,38.48,38.4,38.48,17629.0,34.832,34.8501,34.7776,34.8501,17629.0
2022-02-18 12:30:00,38.46,38.5,38.39,38.45,17922.0,34.832,34.8682,34.7686,34.8229,17922.0
2022-02-18 12:40:00,38.44,38.51,38.43,38.48,11869.0,34.8139,34.8773,34.8048,34.8501,11869.0
2022-02-18 12:50:00,38.48,38.5,38.4,38.41,12803.0,34.8501,34.8682,34.7776,34.7867,12803.0
2022-02-18 13:00:00,38.4,38.49,38.36,38.4,26229.0,34.7776,34.8591,34.7414,34.7776,26229.0
2022-02-18 13:10:00,38.4,38.43,38.36,38.39,12654.0,34.7776,34.8048,34.7414,34.7686,12654.0
2022-02-18 13:20:00,38.38,38.48,38.37,38.4,12671.0,34.7595,34.8501,34.7505,34.7776,12671.0
2022-02-18 13:30:00,38.4,38.42,38.36,38.42,12811.0,34.7776,34.7958,34.7414,34.7958,12811.0
2022-02-18 13:40:00,38.42,38.47,38.36,38.47,10593.0,34.7958,34.841,34.7414,34.841,10593.0
2022-02-18 13:50:00,38.46,38.55,38.45,38.53,39645.0,34.832,34.9135,34.8229,34.8954,39645.0
2022-02-18 14:00:00,38.52,38.59,38.47,38.47,17886.0,34.8863,34.9497,34.841,34.841,17886.0
2022-02-18 14:10:00,38.48,38.59,38.48,38.58,11576.0,34.8501,34.9497,34.8501,34.9407,11576.0
2022-02-18 14:20:00,38.59,38.67,38.58,38.65,17788.0,34.9497,35.0222,34.9407,35.0041,17788.0
2022-02-18 14:30:00,38.65,38.71,38.54,38.56,21167.0,35.0041,35.0584,34.9044,34.9225,21167.0
2022-02-18 14:40:00,38.56,38.58,38.46,38.47,25899.0,34.9225,34.9407,34.832,34.841,25899.0
2022-02-18 14:50:00,38.44,38.64,38.44,38.64,36248.0,34.8139,34.995,34.8139,34.995,36248.0
2022-02-18 15:00:00,38.63,38.67,38.47,38.47,16239.0,34.9859,35.0222,34.841,34.841,16239.0
2022-02-18 15:10:00,38.49,38.55,38.4,38.46,23653.0,34.8591,34.9135,34.7776,34.832,23653.0
2022-02-18 15:20:00,38.47,38.57,38.43,38.47,32877.0,34.841,34.9316,34.8048,34.841,32877.0
2022-02-18 15:30:00,38.47,38.47,38.34,38.37,50148.0,34.841,34.841,34.7233,34.7505,50148.0
2022-02-18 15:40:00,38.37,38.54,38.36,38.45,106463.0,34.7505,34.9044,34.7414,34.8229,106463.0
2022-02-18 15:50:00,38.45,38.49,38.37,38.44,309897.0,34.8229,34.8591,34.7505,34.8139,309897.0
2022-02-22 09:30:00,38.1,38.2,37.79,37.82,101084.0,34.5059,34.5965,34.2252,34.2524,101084.0
2022-02-22 09:40:00,37.78,38.0,37.7,37.98,37457.0,34.2161,34.4154,34.1437,34.3973,37457.0
2022-02-22 09:50:00,37.98,38.03,37.93,37.98,72334.0,34.3973,34.4425,34.352,34.3973,72334.0
2022-02-22 10:00:00,37.98,38.0,37.72,37.82,39257.0,34.3973,34.4154,34.1618,34.2524,39257.0
2022-02-22 10:10:00,37.8,37.92,37.62,37.88,47430.0,34.2342,34.3429,34.0712,34.3067,47430.0
2022-02-22 10:20:00,37.86,37.89,37.65,37.88,657844.0,34.2886,34.3157,34.0984,34.3067,657844.0
2022-02-22 10:30:00,37.9,38.0,37.45,37.48,288602.0,34.3248,34.4154,33.9173,33.9444,288602.0
2022-02-22 10:40:00,37.49,37.74,37.48,37.68,35818.0,33.9535,34.1799,33.9444,34.1256,35818.0
2022-02-22 10:50:00,37.67,37.68,37.57,37.65,34279.0,34.1165,34.1256,34.0259,34.0984,34279.0
2022-02-22 11:00:00,37.65,37.78,37.64,37.76,59472.0,34.0984,34.2161,34.0893,34.198,59472.0
2022-02-22 11:10:00,37.77,37.84,37.62,37.67,49764.0,34.2071,34.2705,34.0712,34.1165,49764.0
2022-02-22 11:20:00,37.66,37.84,37.66,37.79,21211.0,34.1074,34.2705,34.1074,34.2252,21211.0
2022-02-22 11:30:00,37.79,37.88,37.78,37.79,20892.0,34.2252,34.3067,34.2161,34.2252,20892.0
2022-02-22 11:40:00,37.79,37.85,37.76,37.77,23675.0,34.2252,34.2795,34.198,34.2071,23675.0
2022-02-22 11:50:00,37.76,37.79,37.67,37.7,23210.0,34.198,34.2252,34.1165,34.1437,23210.0
2022-02-22 12:00:00,37.69,37.69,37.55,37.59,33481.0,34.1346,34.1346,34.0078,34.044,33481.0
2022-02-22 12:10:00,37.6,37.61,37.51,37.59,27962.0,34.0531,34.0622,33.9716,34.044,27962.0
2022-02-22 12:20:00,37.59,37.59,37.5,37.52,29143.0,34.044,34.044,33.9625,33.9807,29143.0
2022-02-22 12:30:00,37.52,37.54,37.46,37.48,25357.0,33.9807,33.9988,33.9263,33.9444,25357.0
2022-02-22 12:40:00,37.48,37.48,37.35,37.36,26022.0,33.9444,33.9444,33.8267,33.8357,26022.0
2022-02-22 12:50:00,37.36,37.4,37.31,37.32,25981.0,33.8357,33.872,33.7905,33.7995,25981.0
2022-02-22 13:00:00,37.34,37.38,37.27,37.33,30804.0,33.8176,33.8539,33.7542,33.8086,30804.0
2022-02-22 13:10:00,37.33,37.39,37.2,37.24,27851.0,33.8086,33.8629,33.6908,33.7271,27851.0
2022-02-22 13:20:00,37.23,37.37,37.23,37.33,26034.0,33.718,33.8448,33.718,33.8086,26034.0
2022-02-22 13:30:00,37.33,37.39,37.29,37.32,32827.0,33.8086,33.8629,33.7723,33.7995,32827.0
2022-02-22 13:40:00,37.32,37.36,37.18,37.22,25654.0,33.7995,33.8357,33.6727,33.709,25654.0
2022-02-22 13:50:00,37.21,37.22,37.11,37.19,30539.0,33.6999,33.709,33.6093,33.6818,30539.0
2022-02-22 14:00:00,37.18,37.18,37.04,37.04,42550.0,33.6727,33.6727,33.5459,33.5459,42550.0
2022-02-22 14:10:00,37.04,37.11,36.98,37.09,39952.0,33.5459,33.6093,33.4916,33.5912,39952.0
2022-02-22 14:20:00,37.09,37.13,36.98,37.09,45402.0,33.5912,33.6274,33.4916,33.5912,45402.0
2022-02-22 14:30:00,37.08,37.26,37.07,37.21,27496.0,33.5822,33.7452,33.5731,33.6999,27496.0
2022-02-22 14:40:00,37.23,37.37,37.16,37.37,29954.0,33.718,33.8448,33.6546,33.8448,29954.0
2022-02-22 14:50:00,37.37,37.67,37.37,37.52,72810.0,33.8448,34.1165,33.8448,33.9807,72810.0
2022-02-22 15:00:00,37.53,37.61,37.43,37.45,33682.0,33.9897,34.0622,33.8991,33.9173,33682.0
2022-02-22 15:10:00,37.46,37.56,37.41,37.48,120536.0,33.9263,34.0169,33.881,33.9444,120536.0
2022-02-22 15:20:00,37.47,37.56,37.38,37.53,41562.0,33.9354,34.0169,33.8539,33.9897,41562.0
2022-02-22 15:30:00,37.52,37.52,37.37,37.43,46317.0,33.9807,33.9807,33.8448,33.8991,46317.0
2022-02-22 15:40:00,37.42,37.42,37.16,37.19,90204.0,33.8901,33.8901,33.6546,33.6818,90204.0
2022-02-22 15:50:00,37.17,37.31,37.1,37.29,200351.0,33.6637,33.7905,33.6003,33.7723,200351.0
2022-02-23 09:30:00,37.4,37.55,37.33,37.43,58669.0,33.872,34.0078,33.8086,33.8991,58669.0
2022-02-23 09:40:00,37.43,37.68,37.37,37.63,44595.0,33.8991,34.1256,33.8448,34.0803,44595.0
2022-02-23 09:50:00,37.62,37.68,37.53,37.61,33109.0,34.0712,34.1256,33.9897,34.0622,33109.0
2022-02-23 10:00:00,37.62,37.62,37.42,37.43,52623.0,34.0712,34.0712,33.8901,33.8991,52623.0
2022-02-23 10:10:00,37.41,37.45,37.24,37.26,28596.0,33.881,33.9173,33.7271,33.7452,28596.0
2022-02-23 10:20:00,37.27,37.3,37.09,37.11,17512.0,33.7542,33.7814,33.5912,33.6093,17512.0
2022-02-23 10:30:00,37.11,37.23,37.07,37.19,28126.0,33.6093,33.718,33.5731,33.6818,28126.0
2022-02-23 10:40:00,37.19,37.22,37.1,37.21,33578.0,33.6818,33.709,33.6003,33.6999,33578.0
2022-02-23 10:50:00,37.21,37.3,37.17,37.2,43042.0,33.6999,33.7814,33.6637,33.6908,43042.0
2022-02-23 11:00:00,37.19,37.24,37.09,37.1,22235.0,33.6818,33.7271,33.5912,33.6003,22235.0
2022-02-23 11:10:00,37.08,37.15,37.06,37.12,16123.0,33.5822,33.6456,33.564,33.6184,16123.0
2022-02-23 11:20:00,37.11,37.25,37.09,37.12,54691.0,33.6093,33.7361,33.5912,33.6184,54691.0
2022-02-23 11:30:00,37.13,37.14,37.04,37.09,30631.0,33.6274,33.6365,33.5459,33.5912,30631.0
2022-02-23 11:40:00,37.1,37.14,37.05,37.14,49417.0,33.6003,33.6365,33.555,33.6365,49417.0
2022-02-23 11:50:00,37.15,37.28,37.14,37.27,19630.0,33.6456,33.7633,33.6365,33.7542,19630.0
2022-02-23 12:00:00,37.26,37.29,37.21,37.27,27798.0,33.7452,33.7723,33.6999,33.7542,27798.0
2022-02-23 12:10:00,37.28,37.44,37.25,37.42,38340.0,33.7633,33.9082,33.7361,33.8901,38340.0
2022-02-23 12:20:00,37.42,37.51,37.41,37.48,32415.0,33.8901,33.9716,33.881,33.9444,32415.0
2022-02-23 12:30:00,37.48,37.49,37.39,37.4,19054.0,33.9444,33.9535,33.8629,33.872,19054.0
2022-02-23 12:40:00,37.39,37.42,37.37,37.37,23017.0,33.8629,33.8901,33.8448,33.8448,23017.0
2022-02-23 12:50:00,37.37,37.38,37.29,37.38,25379.0,33.8448,33.8539,33.7723,33.8539,25379.0
2022-02-23 13:00:00,37.38,37.38,37.3,37.32,19038.0,33.8539,33.8539,33.7814,33.7995,19038.0
2022-02-23 13:10:00,37.32,37.39,37.24,37.39,38144.0,33.7995,33.8629,33.7271,33.8629,38144.0
2022-02-23 13:20:00,37.38,37.39,37.28,37.3,20730.0,33.8539,33.8629,33.7633,33.7814,20730.0
2022-02-23 13:30:00,37.32,37.32,37.22,37.28,20692.0,33.7995,33.7995,33.709,33.7633,20692.0
2022-02-23 13:40:00,37.28,37.42,37.26,37.41,18684.0,33.7633,33.8901,33.7452,33.881,18684.0
2022-02-23 13:50:00,37.4,37.4,37.28,37.35,19065.0,33.872,33.872,33.7633,33.8267,19065.0
2022-02-23 14:00:00,37.34,37.38,37.2,37.26,20367.0,33.8176,33.8539,33.6908,33.7452,20367.0
2022-02-23 14:10:00,37.28,37.31,37.16,37.21,18426.0,33.7633,33.7905,33.6546,33.6999,18426.0
2022-02-23 14:20:00,37.21,37.24,37.09,37.09,19376.0,33.6999,33.7271,33.5912,33.5912,19376.0
2022-02-23 14:30:00,37.12,37.13,37.09,37.09,19766.0,33.6184,33.6274,33.5912,33.5912,19766.0
2022-02-23 14:40:00,37.09,37.09,36.97,37.0,34202.0,33.5912,33.5912,33.4825,33.5097,34202.0
2022-02-23 14:50:00,37.0,37.06,36.92,37.01,34592.0,33.5097,33.564,33.4373,33.5188,34592.0
2022-02-23 15:00:00,37.02,37.03,36.88,36.91,26407.0,33.5278,33.5369,33.401,33.4282,26407.0
2022-02-23 15:10:00,36.91,36.99,36.86,36.93,34633.0,33.4282,33.5006,33.3829,33.4463,34633.0
2022-02-23 15:20:00,36.95,37.04,36.92,37.04,32518.0,33.4644,33.5459,33.4373,33.5459,32518.0
2022-02-23 15:30:00,37.04,37.04,36.85,36.87,79605.0,33.5459,33.5459,33.3739,33.392,79605.0
2022-02-23 15:40:00,36.86,36.91,36.75,36.76,106091.0,33.3829,33.4282,33.2833,33.2923,106091.0
2022-02-23 15:50:00,36.75,36.88,36.7,36.87,257226.0,33.2833,33.401,33.238,33.392,257226.0
2022-02-24 09:30:00,37.21,37.5,36.65,37.33,184786.0,33.6999,33.9625,33.1927,33.8086,184786.0
2022-02-24 09:40:00,37.25,37.87,37.15,37.52,134530.0,33.7361,34.2976,33.6456,33.9807,134530.0
2022-02-24 09:50:00,37.59,38.08,37.53,37.61,193766.0,34.044,34.4878,33.9897,34.0622,193766.0
2022-02-24 10:00:00,37.58,37.67,37.13,37.18,90254.0,34.035,34.1165,33.6274,33.6727,90254.0
2022-02-24 10:10:00,37.17,37.6,37.05,37.57,55667.0,33.6637,34.0531,33.555,34.0259,55667.0
2022-02-24 10:20:00,37.57,37.6,37.39,37.51,37796.0,34.0259,34.0531,33.8629,33.9716,37796.0
2022-02-24 10:30:00,37.55,37.59,37.34,37.54,62371.0,34.0078,34.044,33.8176,33.9988,62371.0
2022-02-24 10:40:00,37.51,37.71,37.4,37.7,37309.0,33.9716,34.1527,33.872,34.1437,37309.0
2022-02-24 10:50:00,37.68,37.68,37.44,37.45,32617.0,34.1256,34.1256,33.9082,33.9173,32617.0
2022-02-24 11:00:00,37.44,37.62,37.39,37.6,36481.0,33.9082,34.0712,33.8629,34.0531,36481.0
2022-02-24 11:10:00,37.58,37.77,37.54,37.72,42085.0,34.035,34.2071,33.9988,34.1618,42085.0
2022-02-24 11:20:00,37.7,37.72,37.31,37.4,59103.0,34.1437,34.1618,33.7905,33.872,59103.0
2022-02-24 11:30:00,37.4,37.57,37.3,37.36,56355.0,33.872,34.0259,33.7814,33.8357,56355.0
2022-02-24 11:40:00,37.41,37.42,37.21,37.24,64508.0,33.881,33.8901,33.6999,33.7271,64508.0
2022-02-24 11:50:00,37.25,37.34,37.24,37.27,51022.0,33.7361,33.8176,33.7271,33.7542,51022.0
2022-02-24 12:00:00,37.26,37.54,37.26,37.42,37772.0,33.7452,33.9988,33.7452,33.8901,37772.0
2022-02-24 12:10:00,37.42,37.47,37.24,37.32,34207.0,33.8901,33.9354,33.7271,33.7995,34207.0
2022-02-24 12:20:00,37.3,37.31,37.15,37.18,19432.0,33.7814,33.7905,33.6456,33.6727,19432.0
2022-02-24 12:30:00,37.2,37.24,37.0,37.08,19302.0,33.6908,33.7271,33.5097,33.5822,19302.0
2022-02-24 12:40:00,37.1,37.17,37.0,37.13,30990.0,33.6003,33.6637,33.5097,33.6274,30990.0
2022-02-24 12:50:00,37.14,37.32,37.13,37.22,50440.0,33.6365,33.7995,33.6274,33.709,50440.0
2022-02-24 13:00:00,37.22,37.39,37.14,37.38,40829.0,33.709,33.8629,33.6365,33.8539,40829.0
2022-02-24 13:10:00,37.38,37.52,37.35,37.4,28725.0,33.8539,33.9807,33.8267,33.872,28725.0
2022-02-24 13:20:00,37.39,37.42,37.21,37.22,26492.0,33.8629,33.8901,33.6999,33.709,26492.0
2022-02-24 13:30:00,37.22,37.37,37.2,37.37,33571.0,33.709,33.8448,33.6908,33.8448,33571.0
2022-02-24 13:40:00,37.37,37.65,37.37,37.64,40156.0,33.8448,34.0984,33.8448,34.0893,40156.0
2022-02-24 13:50:00,37.62,37.67,37.5,37.5,23731.0,34.0712,34.1165,33.9625,33.9625,23731.0
2022-02-24 14:00:00,37.52,37.63,37.49,37.5,28253.0,33.9807,34.0803,33.9535,33.9625,28253.0
2022-02-24 14:10:00,37.5,37.69,37.5,37.67,24638.0,33.9625,34.1346,33.9625,34.1165,24638.0
2022-02-24 14:20:00,37.71,37.76,37.66,37.76,48035.0,34.1527,34.198,34.1074,34.198,48035.0
2022-02-24 14:30:00,37.77,37.98,37.77,37.97,100626.0,34.2071,34.3973,34.2071,34.3882,100626.0
2022-02-24 14:40:00,37.98,37.98,37.85,37.96,65112.0,34.3973,34.3973,34.2795,34.3791,65112.0
2022-02-24 14:50:00,37.97,38.0,37.92,37.95,61133.0,34.3882,34.4154,34.3429,34.3701,61133.0
2022-02-24 15:00:00,37.95,38.06,37.9,37.98,75794.0,34.3701,34.4697,34.3248,34.3973,75794.0
2022-02-24 15:10:00,37.98,38.03,37.92,38.01,67769.0,34.3973,34.4425,34.3429,34.4244,67769.0
2022-02-24 15:20:00,37.99,38.0,37.88,37.9,53394.0,34.4063,34.4154,34.3067,34.3248,53394.0
2022-02-24 15:30:00,37.9,38.08,37.89,38.08,63209.0,34.3248,34.4878,34.3157,34.4878,63209.0
2022-02-24 15:40:00,38.08,38.14,37.98,38.03,131067.0,34.4878,34.5422,34.3973,34.4425,131067.0
2022-02-24 15:50:00,38.03,38.22,38.02,38.18,359045.0,34.4425,34.6146,34.4335,34.5784,359045.0
2022-02-25 09:30:00,38.43,38.81,38.2,38.28,67522.0,34.8048,35.149,34.5965,34.669,67522.0
2022-02-25 09:40:00,38.31,38.39,38.04,38.11,39962.0,34.6961,34.7686,34.4516,34.515,39962.0
2022-02-25 09:50:00,38.1,38.13,37.7,37.73,22798.0,34.5059,34.5331,34.1437,34.1708,22798.0
2022-02-25 10:00:00,37.73,37.84,37.58,37.6,29741.0,34.1708,34.2705,34.035,34.0531,29741.0
2022-02-25 10:10:00,37.57,37.6,37.31,37.43,49016.0,34.0259,34.0531,33.7905,33.8991,49016.0
2022-02-25 10:20:00,37.44,37.68,37.39,37.66,123018.0,33.9082,34.1256,33.8629,34.1074,123018.0
2022-02-25 10:30:00,37.64,37.72,37.48,37.56,47095.0,34.0893,34.1618,33.9444,34.0169,47095.0
2022-02-25 10:40:00,37.56,37.73,37.56,37.73,31411.0,34.0169,34.1708,34.0169,34.1708,31411.0
2022-02-25 10:50:00,37.74,37.88,37.72,37.8,56290.0,34.1799,34.3067,34.1618,34.2342,56290.0
2022-02-25 11:00:00,37.81,37.96,37.74,37.84,20918.0,34.2433,34.3791,34.1799,34.2705,20918.0
2022-02-25 11:10:00,37.84,37.95,37.84,37.95,29286.0,34.2705,34.3701,34.2705,34.3701,29286.0
2022-02-25 11:20:00,37.97,38.03,37.91,37.93,22540.0,34.3882,34.4425,34.3339,34.352,22540.0
2022-02-25 11:30:00,37.91,37.93,37.88,37.89,15702.0,34.3339,34.352,34.3067,34.3157,15702.0
2022-02-25 11:40:00,37.9,37.94,37.82,37.91,22614.0,34.3248,34.361,34.2524,34.3339,22614.0
2022-02-25 11:50:00,37.9,38.08,37.9,38.05,18025.0,34.3248,34.4878,34.3248,34.4607,18025.0
2022-02-25 12:00:00,38.06,38.07,37.85,37.85,38953.0,34.4697,34.4788,34.2795,34.2795,38953.0
2022-02-25 12:10:00,37.85,37.91,37.82,37.89,40309.0,34.2795,34.3339,34.2524,34.3157,40309.0
2022-02-25 12:20:00,37.9,38.04,37.87,38.04,27914.0,34.3248,34.4516,34.2976,34.4516,27914.0
2022-02-25 12:30:00,38.05,38.07,38.02,38.07,26199.0,34.4607,34.4788,34.4335,34.4788,26199.0
2022-02-25 12:40:00,38.08,38.14,38.04,38.07,29172.0,34.4878,34.5422,34.4516,34.4788,29172.0
2022-02-25 12:50:00,38.05,38.05,37.96,38.0,59306.0,34.4607,34.4607,34.3791,34.4154,59306.0
2022-02-25 13:00:00,38.01,38.05,37.87,37.88,51251.0,34.4244,34.4607,34.2976,34.3067,51251.0
2022-02-25 13:10:00,37.86,37.87,37.72,37.83,36646.0,34.2886,34.2976,34.1618,34.2614,36646.0
2022-02-25 13:20:00,37.82,37.91,37.78,37.91,34286.0,34.2524,34.3339,34.2161,34.3339,34286.0
2022-02-25 13:30:00,37.88,37.91,37.8,37.82,24402.0,34.3067,34.3339,34.2342,34.2524,24402.0
2022-02-25 13:40:00,37.83,37.93,37.82,37.9,49758.0,34.2614,34.352,34.2524,34.3248,49758.0
2022-02-25 13:50:00,37.92,37.97,37.84,37.84,42272.0,34.3429,34.3882,34.2705,34.2705,42272.0
2022-02-25 14:00:00,37.84,37.99,37.78,37.99,43002.0,34.2705,34.4063,34.2161,34.4063,43002.0
2022-02-25 14:10:00,37.99,38.02,37.89,37.89,32905.0,34.4063,34.4335,34.3157,34.3157,32905.0
2022-02-25 14:20:00,37.88,38.02,37.86,37.99,43786.0,34.3067,34.4335,34.2886,34.4063,43786.0
2022-02-25 14:30:00,37.99,38.04,37.87,37.88,26736.0,34.4063,34.4516,34.2976,34.3067,26736.0
2022-02-25 14:40:00,37.88,37.98,37.88,37.93,36495.0,34.3067,34.3973,34.3067,34.352,36495.0
2022-02-25 14:50:00,37.92,37.93,37.8,37.87,64113.0,34.3429,34.352,34.2342,34.2976,64113.0
2022-02-25 15:00:00,37.87,37.88,37.8,37.87,36164.0,34.2976,34.3067,34.2342,34.2976,36164.0
2022-02-25 15:10:00,37.87,37.93,37.81,37.9,38708.0,34.2976,34.352,34.2433,34.3248,38708.0
2022-02-25 15:20:00,37.89,37.94,37.85,37.86,41150.0,34.3157,34.361,34.2795,34.2886,41150.0
2022-02-25 15:30:00,37.86,37.91,37.76,37.86,69293.0,34.2886,34.3339,34.198,34.2886,69293.0
2022-02-25 15:40:00,37.86,37.92,37.82,37.89,78864.0,34.2886,34.3429,34.2524,34.3157,78864.0
2022-02-25 15:50:00,37.92,38.0,37.86,37.98,194461.0,34.3429,34.4154,34.2886,34.3973,194461.0
2022-02-28 09:30:00,37.71,37.77,37.27,37.45,97062.0,34.1527,34.2071,33.7542,33.9173,97062.0
2022-02-28 09:40:00,37.4,37.41,37.08,37.15,67604.0,33.872,33.881,33.5822,33.6456,67604.0
2022-02-28 09:50:00,37.16,37.27,37.0,37.27,41171.0,33.6546,33.7542,33.5097,33.7542,41171.0
2022-02-28 10:00:00,37.29,37.38,37.22,37.31,69867.0,33.7723,33.8539,33.709,33.7905,69867.0
2022-02-28 10:10:00,37.31,37.46,37.3,37.42,31844.0,33.7905,33.9263,33.7814,33.8901,31844.0
2022-02-28 10:20:00,37.45,37.72,37.43,37.61,53341.0,33.9173,34.1618,33.8991,34.0622,53341.0
2022-02-28 10:30:00,37.59,37.84,37.58,37.78,30398.0,34.044,34.2705,34.035,34.2161,30398.0
2022-02-28 10:40:00,37.8,37.87,37.76,37.84,17766.0,34.2342,34.2976,34.198,34.2705,17766.0
2022-02-28 10:50:00,37.84,37.93,37.77,37.93,19820.0,34.2705,34.352,34.2071,34.352,19820.0
2022-02-28 11:00:00,37.92,38.01,37.88,38.01,17440.0,34.3429,34.4244,34.3067,34.4244,17440.0
2022-02-28 11:10:00,38.01,38.1,37.93,37.98,30618.0,34.4244,34.5059,34.352,34.3973,30618.0
2022-02-28 11:20:00,37.99,38.17,37.98,38.13,16144.0,34.4063,34.5693,34.3973,34.5331,16144.0
2022-02-28 11:30:00,38.13,38.15,38.02,38.04,26325.0,34.5331,34.5512,34.4335,34.4516,26325.0
2022-02-28 11:40:00,38.04,38.05,37.93,37.96,22183.0,34.4516,34.4607,34.352,34.3791,22183.0
2022-02-28 11:50:00,37.96,38.09,37.92,38.07,16971.0,34.3791,34.4969,34.3429,34.4788,16971.0
2022-02-28 12:00:00,38.07,38.12,38.0,38.0,15314.0,34.4788,34.5241,34.4154,34.4154,15314.0
2022-02-28 12:10:00,38.0,38.0,37.87,37.93,14131.0,34.4154,34.4154,34.2976,34.352,14131.0
2022-02-28 12:20:00,37.94,37.97,37.89,37.94,18368.0,34.361,34.3882,34.3157,34.361,18368.0
2022-02-28 12:30:00,37.93,37.93,37.76,37.76,22592.0,34.352,34.352,34.198,34.198,22592.0
2022-02-28 12:40:00,37.77,37.8,37.75,37.8,30604.0,34.2071,34.2342,34.189,34.2342,30604.0
2022-02-28 12:50:00,37.8,37.82,37.72,37.79,15598.0,34.2342,34.2524,34.1618,34.2252,15598.0
2022-02-28 13:00:00,37.79,37.92,37.78,37.89,18932.0,34.2252,34.3429,34.2161,34.3157,18932.0
2022-02-28 13:10:00,37.88,37.92,37.73,37.76,19733.0,34.3067,34.3429,34.1708,34.198,19733.0
2022-02-28 13:20:00,37.76,37.84,37.74,37.82,20324.0,34.198,34.2705,34.1799,34.2524,20324.0
2022-02-28 13:30:00,37.79,37.82,37.67,37.68,16245.0,34.2252,34.2524,34.1165,34.1256,16245.0
2022-02-28 13:40:00,37.68,37.76,37.6,37.63,26679.0,34.1256,34.198,34.0531,34.0803,26679.0
2022-02-28 13:50:00,37.64,37.71,37.58,37.6,41704.0,34.0893,34.1527,34.035,34.0531,41704.0
2022-02-28 14:00:00,37.6,37.63,37.41,37.42,35075.0,34.0531,34.0803,33.881,33.8901,35075.0
2022-02-28 14:10:00,37.41,37.5,37.38,37.5,28351.0,33.881,33.9625,33.8539,33.9625,28351.0
2022-02-28 14:20:00,37.51,37.57,37.47,37.56,24404.0,33.9716,34.0259,33.9354,34.0169,24404.0
2022-02-28 14:30:00,37.56,37.63,37.52,37.57,35551.0,34.0169,34.0803,33.9807,34.0259,35551.0
2022-02-28 14:40:00,37.58,37.7,37.56,37.64,25267.0,34.035,34.1437,34.0169,34.0893,25267.0
2022-02-28 14:50:00,37.66,37.78,37.63,37.72,28010.0,34.1074,34.2161,34.0803,34.1618,28010.0
2022-02-28 15:00:00,37.7,37.75,37.63,37.74,24630.0,34.1437,34.189,34.0803,34.1799,24630.0
2022-02-28 15:10:00,37.73,37.76,37.65,37.73,33597.0,34.1708,34.198,34.0984,34.1708,33597.0
2022-02-28 15:20:00,37.74,37.78,37.71,37.72,39193.0,34.1799,34.2161,34.1527,34.1618,39193.0
2022-02-28 15:30:00,37.71,37.71,37.57,37.62,40266.0,34.1527,34.1527,34.0259,34.0712,40266.0
2022-02-28 15:40:00,37.63,37.86,37.63,37.81,73235.0,34.0803,34.2886,34.0803,34.2433,73235.0
2022-02-28 15:50:00,37.81,37.9,37.74,37.85,197393.0,34.2433,34.3248,34.1799,34.2795,197393.0
2022-03-01 09:30:00,37.69,37.71,37.46,37.54,47913.0,34.1346,34.1527,33.9263,33.9988,47913.0
2022-03-01 09:40:00,37.53,37.53,37.21,37.22,30027.0,33.9897,33.9897,33.6999,33.709,30027.0
2022-03-01 09:50:00,37.23,37.36,37.1,37.32,229693.0,33.718,33.8357,33.6003,33.7995,229693.0
2022-03-01 10:00:00,37.37,37.46,37.23,37.26,56296.0,33.8448,33.9263,33.718,33.7452,56296.0
2022-03-01 10:10:00,37.2,37.2,36.93,36.93,68714.0,33.6908,33.6908,33.4463,33.4463,68714.0
2022-03-01 10:20:00,36.92,36.96,36.63,36.78,80280.0,33.4373,33.4735,33.1746,33.3105,80280.0
2022-03-01 10:30:00,36.8,36.8,36.41,36.42,103477.0,33.3286,33.3286,32.9754,32.9844,103477.0
2022-03-01 10:40:00,36.42,36.6,36.36,36.58,117680.0,32.9844,33.1474,32.9301,33.1293,117680.0
2022-03-01 10:50:00,36.57,36.64,36.47,36.51,57615.0,33.1203,33.1837,33.0297,33.0659,57615.0
2022-03-01 11:00:00,36.52,36.61,36.44,36.45,31718.0,33.075,33.1565,33.0025,33.0116,31718.0
2022-03-01 11:10:00,36.45,36.48,36.26,36.27,41106.0,33.0116,33.0388,32.8395,32.8486,41106.0
2022-03-01 11:20:00,36.27,36.58,36.27,36.46,83317.0,32.8486,33.1293,32.8486,33.0206,83317.0
2022-03-01 11:30:00,36.46,36.48,36.17,36.23,81712.0,33.0206,33.0388,32.758,32.8123,81712.0
2022-03-01 11:40:00,36.22,36.26,36.13,36.19,90615.0,32.8033,32.8395,32.7218,32.7761,90615.0
2022-03-01 11:50:00,36.19,36.22,36.04,36.12,81579.0,32.7761,32.8033,32.6403,32.7127,81579.0
2022-03-01 12:00:00,36.13,36.13,35.96,36.07,57499.0,32.7218,32.7218,32.5678,32.6674,57499.0
2022-03-01 12:10:00,36.06,36.23,36.0,36.21,38895.0,32.6584,32.8123,32.604,32.7942,38895.0
2022-03-01 12:20:00,36.21,36.33,36.18,36.3,30652.0,32.7942,32.9029,32.7671,32.8757,30652.0
2022-03-01 12:30:00,36.29,36.49,36.29,36.4,30951.0,32.8667,33.0478,32.8667,32.9663,30951.0
2022-03-01 12:40:00,36.41,36.5,36.41,36.45,51102.0,32.9754,33.0569,32.9754,33.0116,51102.0
2022-03-01 12:50:00,36.45,36.48,36.36,36.44,39775.0,33.0116,33.0388,32.9301,33.0025,39775.0
2022-03-01 13:00:00,36.45,36.51,36.41,36.49,45131.0,33.0116,33.0659,32.9754,33.0478,45131.0
2022-03-01 13:10:00,36.49,36.51,36.39,36.43,31584.0,33.0478,33.0659,32.9572,32.9935,31584.0
2022-03-01 13:20:00,36.45,36.47,36.31,36.41,38639.0,33.0116,33.0297,32.8848,32.9754,38639.0
2022-03-01 13:30:00,36.4,36.7,36.4,36.67,44063.0,32.9663,33.238,32.9663,33.2108,44063.0
2022-03-01 13:40:00,36.68,36.71,36.61,36.69,31204.0,33.2199,33.2471,33.1565,33.2289,31204.0
2022-03-01 13:50:00,36.69,36.73,36.68,36.7,25235.0,33.2289,33.2652,33.2199,33.238,25235.0
2022-03-01 14:00:00,36.67,36.67,36.52,36.57,26685.0,33.2108,33.2108,33.075,33.1203,26685.0
2022-03-01 14:10:00,36.58,36.64,36.52,36.61,125470.0,33.1293,33.1837,33.075,33.1565,125470.0
2022-03-01 14:20:00,36.62,36.71,36.59,36.66,49868.0,33.1656,33.2471,33.1384,33.2018,49868.0
2022-03-01 14:30:00,36.66,36.74,36.58,36.72,62515.0,33.2018,33.2742,33.1293,33.2561,62515.0
2022-03-01 14:40:00,36.72,36.74,36.66,36.68,41834.0,33.2561,33.2742,33.2018,33.2199,41834.0
2022-03-01 14:50:00,36.7,36.7,36.56,36.6,44513.0,33.238,33.238,33.1112,33.1474,44513.0
2022-03-01 15:00:00,36.6,36.82,36.58,36.68,83530.0,33.1474,33.3467,33.1293,33.2199,83530.0
2022-03-01 15:10:00,36.68,36.68,36.58,36.6,41570.0,33.2199,33.2199,33.1293,33.1474,41570.0
2022-03-01 15:20:00,36.6,36.66,36.58,36.59,47855.0,33.1474,33.2018,33.1293,33.1384,47855.0
2022-03-01 15:30:00,36.57,36.6,36.49,36.57,80709.0,33.1203,33.1474,33.0478,33.1203,80709.0
2022-03-01 15:40:00,36.57,36.61,36.42,36.43,116726.0,33.1203,33.1565,32.9844,32.9935,116726.0
2022-03-01 15:50:00,36.44,36.67,36.32,36.54,378211.0,33.0025,33.2108,32.8939,33.0931,378211.0
2022-03-02 09:30:00,36.69,36.88,36.5,36.68,71350.0,33.2289,33.401,33.0569,33.2199,71350.0
2022-03-02 09:40:00,36.7,36.99,36.7,36.93,66597.0,33.238,33.5006,33.238,33.4463,66597.0
2022-03-02 09:50:00,36.91,36.96,36.82,36.86,28353.0,33.4282,33.4735,33.3467,33.3829,28353.0
2022-03-02 10:00:00,36.85,36.92,36.84,36.9,54363.0,33.3739,33.4373,33.3648,33.4191,54363.0
2022-03-02 10:10:00,36.9,36.97,36.86,36.96,49086.0,33.4191,33.4825,33.3829,33.4735,49086.0
2022-03-02 10:20:00,36.97,37.23,36.9,37.16,108604.0,33.4825,33.718,33.4191,33.6546,108604.0
2022-03-02 10:30:00,37.17,37.25,37.08,37.15,86210.0,33.6637,33.7361,33.5822,33.6456,86210.0
2022-03-02 10:40:00,37.17,37.27,37.16,37.27,28345.0,33.6637,33.7542,33.6546,33.7542,28345.0
2022-03-02 10:50:00,37.27,37.29,37.09,37.16,50923.0,33.7542,33.7723,33.5912,33.6546,50923.0
2022-03-02 11:00:00,37.15,37.26,37.07,37.19,51689.0,33.6456,33.7452,33.5731,33.6818,51689.0
2022-03-02 11:10:00,37.21,37.21,37.14,37.16,21915.0,33.6999,33.6999,33.6365,33.6546,21915.0
2022-03-02 11:20:00,37.18,37.32,37.16,37.29,44580.0,33.6727,33.7995,33.6546,33.7723,44580.0
2022-03-02 11:30:00,37.29,37.46,37.28,37.3,85581.0,33.7723,33.9263,33.7633,33.7814,85581.0
2022-03-02 11:40:00,37.31,37.37,37.29,37.29,23632.0,33.7905,33.8448,33.7723,33.7723,23632.0
2022-03-02 11:50:00,37.28,37.35,37.25,37.35,22916.0,33.7633,33.8267,33.7361,33.8267,22916.0
2022-03-02 12:00:00,37.34,37.38,37.29,37.35,40490.0,33.8176,33.8539,33.7723,33.8267,40490.0
2022-03-02 12:10:00,37.35,37.42,37.32,37.33,34629.0,33.8267,33.8901,33.7995,33.8086,34629.0
2022-03-02 12:20:00,37.32,37.34,37.24,37.34,19642.0,33.7995,33.8176,33.7271,33.8176,19642.0
2022-03-02 12:30:00,37.34,37.42,37.34,37.4,24814.0,33.8176,33.8901,33.8176,33.872,24814.0
2022-03-02 12:40:00,37.41,37.41,37.3,37.33,28328.0,33.881,33.881,33.7814,33.8086,28328.0
2022-03-02 12:50:00,37.31,37.43,37.27,37.42,20038.0,33.7905,33.8991,33.7542,33.8901,20038.0
2022-03-02 13:00:00,37.44,37.54,37.42,37.53,107838.0,33.9082,33.9988,33.8901,33.9897,107838.0
2022-03-02 13:10:00,37.53,37.58,37.5,37.55,24237.0,33.9897,34.035,33.9625,34.0078,24237.0
2022-03-02 13:20:00,37.54,37.62,37.54,37.58,19000.0,33.9988,34.0712,33.9988,34.035,19000.0
2022-03-02 13:30:00,37.6,37.7,37.59,37.61,30014.0,34.0531,34.1437,34.044,34.0622,30014.0
2022-03-02 13:40:00,37.58,37.58,37.46,37.49,31495.0,34.035,34.035,33.9263,33.9535,31495.0
2022-03-02 13:50:00,37.5,37.62,37.48,37.6,23895.0,33.9625,34.0712,33.9444,34.0531,23895.0
2022-03-02 14:00:00,37.61,37.72,37.58,37.7,30158.0,34.0622,34.1618,34.035,34.1437,30158.0
2022-03-02 14:10:00,37.69,37.77,37.69,37.7,30808.0,34.1346,34.2071,34.1346,34.1437,30808.0
2022-03-02 14:20:00,37.71,37.79,37.63,37.68,56186.0,34.1527,34.2252,34.0803,34.1256,56186.0
2022-03-02 14:30:00,37.68,37.77,37.64,37.76,33609.0,34.1256,34.2071,34.0893,34.198,33609.0
2022-03-02 14:40:00,37.76,37.85,37.71,37.85,37371.0,34.198,34.2795,34.1527,34.2795,37371.0
2022-03-02 14:50:00,37.84,37.87,37.68,37.72,36160.0,34.2705,34.2976,34.1256,34.1618,36160.0
2022-03-02 15:00:00,37.72,37.78,37.67,37.69,31807.0,34.1618,34.2161,34.1165,34.1346,31807.0
2022-03-02 15:10:00,37.68,37.7,37.57,37.64,39345.0,34.1256,34.1437,34.0259,34.0893,39345.0
2022-03-02 15:20:00,37.63,37.72,37.58,37.71,36236.0,34.0803,34.1618,34.035,34.1527,36236.0
2022-03-02 15:30:00,37.7,37.74,37.62,37.66,66407.0,34.1437,34.1799,34.0712,34.1074,66407.0
2022-03-02 15:40:00,37.66,37.9,37.65,37.89,92864.0,34.1074,34.3248,34.0984,34.3157,92864.0
2022-03-02 15:50:00,37.89,37.94,37.71,37.74,281277.0,34.3157,34.361,34.1527,34.1799,281277.0
2022-03-03 09:30:00,37.73,37.98,37.58,37.72,60979.0,34.1708,34.3973,34.035,34.1618,60979.0
2022-03-03 09:40:00,37.73,37.9,37.56,37.59,32956.0,34.1708,34.3248,34.0169,34.044,32956.0
2022-03-03 09:50:00,37.63,37.7,37.46,37.63,39635.0,34.0803,34.1437,33.9263,34.0803,39635.0
2022-03-03 10:00:00,37.6,37.72,37.55,37.71,45824.0,34.0531,34.1618,34.0078,34.1527,45824.0
2022-03-03 10:10:00,37.74,37.99,37.74,37.95,100175.0,34.1799,34.4063,34.1799,34.3701,100175.0
2022-03-03 10:20:00,37.95,38.26,37.91,38.16,155047.0,34.3701,34.6508,34.3339,34.5603,155047.0
2022-03-03 10:30:00,38.16,38.28,37.96,38.04,49167.0,34.5603,34.669,34.3791,34.4516,49167.0
2022-03-03 10:40:00,38.05,38.08,37.94,38.0,37194.0,34.4607,34.4878,34.361,34.4154,37194.0
2022-03-03 10:50:00,38.0,38.02,37.94,37.97,64540.0,34.4154,34.4335,34.361,34.3882,64540.0
2022-03-03 11:00:00,37.97,38.01,37.93,37.94,24562.0,34.3882,34.4244,34.352,34.361,24562.0
2022-03-03 11:10:00,37.93,37.93,37.81,37.88,27206.0,34.352,34.352,34.2433,34.3067,27206.0
2022-03-03 11:20:00,37.89,37.96,37.87,37.92,31196.0,34.3157,34.3791,34.2976,34.3429,31196.0
2022-03-03 11:30:00,37.92,37.98,37.9,37.95,26566.0,34.3429,34.3973,34.3248,34.3701,26566.0
2022-03-03 11:40:00,37.95,38.19,37.95,38.14,49211.0,34.3701,34.5874,34.3701,34.5422,49211.0
2022-03-03 11:50:00,38.13,38.22,38.09,38.12,115400.0,34.5331,34.6146,34.4969,34.5241,115400.0
2022-03-03 12:00:00,38.11,38.11,37.97,38.06,32817.0,34.515,34.515,34.3882,34.4697,32817.0
2022-03-03 12:10:00,38.07,38.11,38.01,38.02,18632.0,34.4788,34.515,34.4244,34.4335,18632.0
2022-03-03 12:20:00,38.0,38.02,37.82,37.83,36212.0,34.4154,34.4335,34.2524,34.2614,36212.0
2022-03-03 12:30:00,37.85,38.15,37.84,37.95,43577.0,34.2795,34.5512,34.2705,34.3701,43577.0
2022-03-03 12:40:00,37.95,37.99,37.9,37.96,25781.0,34.3701,34.4063,34.3248,34.3791,25781.0
2022-03-03 12:50:00,37.96,37.96,37.86,37.9,20974.0,34.3791,34.3791,34.2886,34.3248,20974.0
2022-03-03 13:00:00,37.88,38.05,37.87,37.97,41109.0,34.3067,34.4607,34.2976,34.3882,41109.0
2022-03-03 13:10:00,37.97,38.11,37.97,38.09,25325.0,34.3882,34.515,34.3882,34.4969,25325.0
2022-03-03 13:20:00,38.1,38.14,38.06,38.09,25568.0,34.5059,34.5422,34.4697,34.4969,25568.0
2022-03-03 13:30:00,38.08,38.08,37.96,38.0,17591.0,34.4878,34.4878,34.3791,34.4154,17591.0
2022-03-03 13:40:00,37.99,38.01,37.9,37.94,21840.0,34.4063,34.4244,34.3248,34.361,21840.0
2022-03-03 13:50:00,37.92,37.95,37.82,37.82,18662.0,34.3429,34.3701,34.2524,34.2524,18662.0
2022-03-03 14:00:00,37.83,37.87,37.8,37.83,30692.0,34.2614,34.2976,34.2342,34.2614,30692.0
2022-03-03 14:10:00,37.85,37.97,37.81,37.97,32245.0,34.2795,34.3882,34.2433,34.3882,32245.0
2022-03-03 14:20:00,37.96,37.98,37.9,37.93,38290.0,34.3791,34.3973,34.3248,34.352,38290.0
2022-03-03 14:30:00,37.93,37.94,37.84,37.84,22942.0,34.352,34.361,34.2705,34.2705,22942.0
2022-03-03 14:40:00,37.84,37.86,37.74,37.74,24762.0,34.2705,34.2886,34.1799,34.1799,24762.0
2022-03-03 14:50:00,37.75,37.77,37.62,37.66,40587.0,34.189,34.2071,34.0712,34.1074,40587.0
2022-03-03 15:00:00,37.65,37.65,37.46,37.49,49220.0,34.0984,34.0984,33.9263,33.9535,49220.0
2022-03-03 15:10:00,37.49,37.63,37.45,37.62,71998.0,33.9535,34.0803,33.9173,34.0712,71998.0
2022-03-03 15:20:00,37.62,37.67,37.57,37.66,41967.0,34.0712,34.1165,34.0259,34.1074,41967.0
2022-03-03 15:30:00,37.65,37.66,37.49,37.54,65565.0,34.0984,34.1074,33.9535,33.9988,65565.0
2022-03-03 15:40:00,37.54,37.58,37.42,37.44,81771.0,33.9988,34.035,33.8901,33.9082,81771.0
2022-03-03 15:50:00,37.43,37.51,37.36,37.39,184733.0,33.8991,33.9716,33.8357,33.8629,184733.0
2022-03-04 09:30:00,36.95,37.2,36.89,37.08,82524.0,33.4644,33.6908,33.4101,33.5822,82524.0
2022-03-04 09:40:00,37.13,37.15,37.0,37.04,31891.0,33.6274,33.6456,33.5097,33.5459,31891.0
2022-03-04 09:50:00,37.05,37.31,37.05,37.3,24550.0,33.555,33.7905,33.555,33.7814,24550.0
2022-03-04 10:00:00,37.3,37.31,37.08,37.14,21195.0,33.7814,33.7905,33.5822,33.6365,21195.0
2022-03-04 10:10:00,37.15,37.19,37.06,37.07,28470.0,33.6456,33.6818,33.564,33.5731,28470.0
2022-03-04 10:20:00,37.1,37.11,36.92,37.01,26724.0,33.6003,33.6093,33.4373,33.5188,26724.0
2022-03-04 10:30:00,37.02,37.2,37.02,37.11,42477.0,33.5278,33.6908,33.5278,33.6093,42477.0
2022-03-04 10:40:00,37.1,37.14,37.05,37.05,21322.0,33.6003,33.6365,33.555,33.555,21322.0
2022-03-04 10:50:00,37.06,37.12,36.94,36.97,27120.0,33.564,33.6184,33.4554,33.4825,27120.0
2022-03-04 11:00:00,36.97,36.98,36.93,36.96,19717.0,33.4825,33.4916,33.4463,33.4735,19717.0
2022-03-04 11:10:00,36.96,37.09,36.92,37.08,25259.0,33.4735,33.5912,33.4373,33.5822,25259.0
2022-03-04 11:20:00,37.07,37.09,37.01,37.01,25172.0,33.5731,33.5912,33.5188,33.5188,25172.0
2022-03-04 11:30:00,37.02,37.02,36.84,36.97,28327.0,33.5278,33.5278,33.3648,33.4825,28327.0
2022-03-04 11:40:00,36.97,36.99,36.91,36.95,30203.0,33.4825,33.5006,33.4282,33.4644,30203.0
2022-03-04 11:50:00,36.94,36.96,36.89,36.9,27727.0,33.4554,33.4735,33.4101,33.4191,27727.0
2022-03-04 12:00:00,36.92,36.97,36.88,36.95,30677.0,33.4373,33.4825,33.401,33.4644,30677.0
2022-03-04 12:10:00,36.93,37.02,36.93,36.97,49485.0,33.4463,33.5278,33.4463,33.4825,49485.0
2022-03-04 12:20:00,36.97,36.99,36.85,36.92,41990.0,33.4825,33.5006,33.3739,33.4373,41990.0
2022-03-04 12:30:00,36.91,36.97,36.89,36.93,35294.0,33.4282,33.4825,33.4101,33.4463,35294.0
2022-03-04 12:40:00,36.93,37.04,36.9,37.03,29994.0,33.4463,33.5459,33.4191,33.5369,29994.0
2022-03-04 12:50:00,37.04,37.14,37.02,37.1,31547.0,33.5459,33.6365,33.5278,33.6003,31547.0
2022-03-04 13:00:00,37.1,37.13,37.05,37.1,40749.0,33.6003,33.6274,33.555,33.6003,40749.0
2022-03-04 13:10:00,37.09,37.1,36.99,37.0,32012.0,33.5912,33.6003,33.5006,33.5097,32012.0
2022-03-04 13:20:00,37.01,37.08,36.94,36.98,50096.0,33.5188,33.5822,33.4554,33.4916,50096.0
2022-03-04 13:30:00,36.98,37.0,36.89,36.93,24514.0,33.4916,33.5097,33.4101,33.4463,24514.0
2022-03-04 13:40:00,36.92,36.92,36.75,36.82,129463.0,33.4373,33.4373,33.2833,33.3467,129463.0
2022-03-04 13:50:00,36.83,36.9,36.73,36.74,30141.0,33.3557,33.4191,33.2652,33.2742,30141.0
2022-03-04 14:00:00,36.75,36.76,36.69,36.74,32677.0,33.2833,33.2923,33.2289,33.2742,32677.0
2022-03-04 14:10:00,36.73,36.75,36.68,36.7,36451.0,33.2652,33.2833,33.2199,33.238,36451.0
2022-03-04 14:20:00,36.69,36.85,36.69,36.82,41867.0,33.2289,33.3739,33.2289,33.3467,41867.0
2022-03-04 14:30:00,36.8,36.89,36.75,36.89,56925.0,33.3286,33.4101,33.2833,33.4101,56925.0
2022-03-04 14:40:00,36.88,36.88,36.82,36.84,27379.0,33.401,33.401,33.3467,33.3648,27379.0
2022-03-04 14:50:00,36.84,36.91,36.8,36.82,100152.0,33.3648,33.4282,33.3286,33.3467,100152.0
2022-03-04 15:00:00,36.83,36.97,36.81,36.94,97362.0,33.3557,33.4825,33.3376,33.4554,97362.0
2022-03-04 15:10:00,36.94,37.12,36.91,37.09,65525.0,33.4554,33.6184,33.4282,33.5912,65525.0
2022-03-04 15:20:00,37.09,37.35,37.04,37.34,54335.0,33.5912,33.8267,33.5459,33.8176,54335.0
2022-03-04 15:30:00,37.34,37.36,37.19,37.2,106267.0,33.8176,33.8357,33.6818,33.6908,106267.0
2022-03-04 15:40:00,37.21,37.4,37.21,37.37,207044.0,33.6999,33.872,33.6999,33.8448,207044.0
2022-03-04 15:50:00,37.38,37.64,37.37,37.56,278603.0,33.8539,34.0893,33.8448,34.0169,278603.0
2022-03-07 09:30:00,37.48,37.85,37.4,37.77,75441.0,33.9444,34.2795,33.872,34.2071,75441.0
2022-03-07 09:40:00,37.79,38.2,37.79,38.19,57002.0,34.2252,34.5965,34.2252,34.5874,57002.0
2022-03-07 09:50:00,38.17,38.36,38.08,38.29,40209.0,34.5693,34.7414,34.4878,34.678,40209.0
2022-03-07 10:00:00,38.27,38.57,38.22,38.52,46832.0,34.6599,34.9316,34.6146,34.8863,46832.0
2022-03-07 10:10:00,38.52,38.72,38.42,38.65,46270.0,34.8863,35.0675,34.7958,35.0041,46270.0
2022-03-07 10:20:00,38.65,38.81,38.65,38.8,31580.0,35.0041,35.149,35.0041,35.1399,31580.0
2022-03-07 10:30:00,38.79,38.83,38.67,38.75,51364.0,35.1308,35.1671,35.0222,35.0946,51364.0
2022-03-07 10:40:00,38.74,38.77,38.63,38.65,63861.0,35.0856,35.1127,34.9859,35.0041,63861.0
2022-03-07 10:50:00,38.64,38.67,38.52,38.55,29398.0,34.995,35.0222,34.8863,34.9135,29398.0
2022-03-07 11:00:00,38.54,38.59,38.46,38.59,33781.0,34.9044,34.9497,34.832,34.9497,33781.0
2022-03-07 11:10:00,38.6,38.71,38.55,38.61,32414.0,34.9588,35.0584,34.9135,34.9678,32414.0
2022-03-07 11:20:00,38.61,38.7,38.56,38.58,30162.0,34.9678,35.0493,34.9225,34.9407,30162.0
2022-03-07 11:30:00,38.59,38.63,38.49,38.5,37688.0,34.9497,34.9859,34.8591,34.8682,37688.0
2022-03-07 11:40:00,38.49,38.68,38.47,38.61,27946.0,34.8591,35.0312,34.841,34.9678,27946.0
2022-03-07 11:50:00,38.61,38.69,38.58,38.6,27689.0,34.9678,35.0403,34.9407,34.9588,27689.0
2022-03-07 12:00:00,38.6,38.61,38.43,38.46,28722.0,34.9588,34.9678,34.8048,34.832,28722.0
2022-03-07 12:10:00,38.47,38.49,38.25,38.3,48860.0,34.841,34.8591,34.6418,34.6871,48860.0
2022-03-07 12:20:00,38.31,38.34,38.25,38.33,55944.0,34.6961,34.7233,34.6418,34.7142,55944.0
2022-03-07 12:30:00,38.31,38.32,38.09,38.12,57364.0,34.6961,34.7052,34.4969,34.5241,57364.0
2022-03-07 12:40:00,38.12,38.17,38.04,38.12,49063.0,34.5241,34.5693,34.4516,34.5241,49063.0
2022-03-07 12:50:00,38.12,38.25,38.1,38.24,36818.0,34.5241,34.6418,34.5059,34.6327,36818.0
2022-03-07 13:00:00,38.25,38.51,38.25,38.47,25739.0,34.6418,34.8773,34.6418,34.841,25739.0
2022-03-07 13:10:00,38.46,38.46,38.24,38.3,37130.0,34.832,34.832,34.6327,34.6871,37130.0
2022-03-07 13:20:00,38.29,38.36,38.25,38.32,17436.0,34.678,34.7414,34.6418,34.7052,17436.0
2022-03-07 13:30:00,38.32,38.35,38.3,38.35,34708.0,34.7052,34.7324,34.6871,34.7324,34708.0
2022-03-07 13:40:00,38.36,38.52,38.34,38.37,43060.0,34.7414,34.8863,34.7233,34.7505,43060.0
2022-03-07 13:50:00,38.38,38.47,38.14,38.19,86351.0,34.7595,34.841,34.5422,34.5874,86351.0
2022-03-07 14:00:00,38.19,38.23,38.1,38.13,40045.0,34.5874,34.6237,34.5059,34.5331,40045.0
2022-03-07 14:10:00,38.13,38.17,38.07,38.07,58783.0,34.5331,34.5693,34.4788,34.4788,58783.0
2022-03-07 14:20:00,38.08,38.1,37.97,38.01,27572.0,34.4878,34.5059,34.3882,34.4244,27572.0
2022-03-07 14:30:00,38.02,38.03,37.87,37.98,36343.0,34.4335,34.4425,34.2976,34.3973,36343.0
2022-03-07 14:40:00,37.98,37.99,37.88,37.93,42104.0,34.3973,34.4063,34.3067,34.352,42104.0
2022-03-07 14:50:00,37.93,37.94,37.79,37.82,37868.0,34.352,34.361,34.2252,34.2524,37868.0
2022-03-07 15:00:00,37.81,37.82,37.75,37.77,36871.0,34.2433,34.2524,34.189,34.2071,36871.0
2022-03-07 15:10:00,37.77,37.88,37.72,37.86,37731.0,34.2071,34.3067,34.1618,34.2886,37731.0
2022-03-07 15:20:00,37.87,37.92,37.8,37.83,40926.0,34.2976,34.3429,34.2342,34.2614,40926.0
2022-03-07 15:30:00,37.82,37.92,37.8,37.9,53585.0,34.2524,34.3429,34.2342,34.3248,53585.0
2022-03-07 15:40:00,37.9,38.01,37.89,37.94,79032.0,34.3248,34.4244,34.3157,34.361,79032.0
2022-03-07 15:50:00,37.94,38.09,37.92,38.01,284087.0,34.361,34.4969,34.3429,34.4244,284087.0
2022-03-08 09:30:00,37.91,38.19,37.91,38.09,78923.0,34.3339,34.5874,34.3339,34.4969,78923.0
2022-03-08 09:40:00,38.11,38.26,38.06,38.08,85308.0,34.515,34.6508,34.4697,34.4878,85308.0
2022-03-08 09:50:00,38.08,38.18,38.07,38.13,49957.0,34.4878,34.5784,34.4788,34.5331,49957.0
2022-03-08 10:00:00,38.13,38.29,38.11,38.2,97328.0,34.5331,34.678,34.515,34.5965,97328.0
2022-03-08 10:10:00,38.2,38.42,38.19,38.29,88097.0,34.5965,34.7958,34.5874,34.678,88097.0
2022-03-08 10:20:00,38.3,38.32,37.94,37.94,45074.0,34.6871,34.7052,34.361,34.361,45074.0
2022-03-08 10:30:00,37.95,38.05,37.92,38.01,50059.0,34.3701,34.4607,34.3429,34.4244,50059.0
2022-03-08 10:40:00,38.01,38.07,37.98,38.02,48479.0,34.4244,34.4788,34.3973,34.4335,48479.0
2022-03-08 10:50:00,38.02,38.21,37.99,38.2,45765.0,34.4335,34.6056,34.4063,34.5965,45765.0
2022-03-08 11:00:00,38.19,38.22,38.03,38.11,50503.0,34.5874,34.6146,34.4425,34.515,50503.0
2022-03-08 11:10:00,38.12,38.17,38.04,38.07,31748.0,34.5241,34.5693,34.4516,34.4788,31748.0
2022-03-08 11:20:00,38.09,38.12,38.01,38.02,42796.0,34.4969,34.5241,34.4244,34.4335,42796.0
2022-03-08 11:30:00,37.98,38.05,37.92,37.94,44749.0,34.3973,34.4607,34.3429,34.361,44749.0
2022-03-08 11:40:00,37.95,38.02,37.89,37.96,35392.0,34.3701,34.4335,34.3157,34.3791,35392.0
2022-03-08 11:50:00,37.92,37.94,37.78,37.79,33361.0,34.3429,34.361,34.2161,34.2252,33361.0
2022-03-08 12:00:00,37.8,37.87,37.76,37.79,34638.0,34.2342,34.2976,34.198,34.2252,34638.0
2022-03-08 12:10:00,37.8,38.12,37.79,38.02,66077.0,34.2342,34.5241,34.2252,34.4335,66077.0
2022-03-08 12:20:00,38.03,38.05,37.86,38.05,42521.0,34.4425,34.4607,34.2886,34.4607,42521.0
2022-03-08 12:30:00,38.06,38.09,38.0,38.05,34244.0,34.4697,34.4969,34.4154,34.4607,34244.0
2022-03-08 12:40:00,38.06,38.06,37.88,37.9,46605.0,34.4697,34.4697,34.3067,34.3248,46605.0
2022-03-08 12:50:00,37.89,38.03,37.85,37.95,47362.0,34.3157,34.4425,34.2795,34.3701,47362.0
2022-03-08 13:00:00,37.96,38.07,37.95,38.05,96596.0,34.3791,34.4788,34.3701,34.4607,96596.0
2022-03-08 13:10:00,38.07,38.14,37.91,37.96,54900.0,34.4788,34.5422,34.3339,34.3791,54900.0
2022-03-08 13:20:00,37.98,38.01,37.88,37.91,38158.0,34.3973,34.4244,34.3067,34.3339,38158.0
2022-03-08 13:30:00,37.91,37.91,37.71,37.73,32553.0,34.3339,34.3339,34.1527,34.1708,32553.0
2022-03-08 13:40:00,37.75,37.77,37.57,37.57,42727.0,34.189,34.2071,34.0259,34.0259,42727.0
2022-03-08 13:50:00,37.56,37.68,37.54,37.57,35153.0,34.0169,34.1256,33.9988,34.0259,35153.0
2022-03-08 14:00:00,37.55,37.59,37.45,37.53,52009.0,34.0078,34.044,33.9173,33.9897,52009.0
2022-03-08 14:10:00,37.52,37.55,37.43,37.48,35585.0,33.9807,34.0078,33.8991,33.9444,35585.0
2022-03-08 14:20:00,37.48,37.68,37.42,37.66,35123.0,33.9444,34.1256,33.8901,34.1074,35123.0
2022-03-08 14:30:00,37.65,37.73,37.6,37.7,58908.0,34.0984,34.1708,34.0531,34.1437,58908.0
2022-03-08 14:40:00,37.69,37.8,37.64,37.8,46165.0,34.1346,34.2342,34.0893,34.2342,46165.0
2022-03-08 14:50:00,37.8,37.82,37.71,37.75,34779.0,34.2342,34.2524,34.1527,34.189,34779.0
2022-03-08 15:00:00,37.74,37.87,37.72,37.79,42829.0,34.1799,34.2976,34.1618,34.2252,42829.0
2022-03-08 15:10:00,37.8,37.8,37.57,37.62,46438.0,34.2342,34.2342,34.0259,34.0712,46438.0
2022-03-08 15:20:00,37.63,37.63,37.44,37.47,46834.0,34.0803,34.0803,33.9082,33.9354,46834.0
2022-03-08 15:30:00,37.46,37.56,37.39,37.56,73596.0,33.9263,34.0169,33.8629,34.0169,73596.0
2022-03-08 15:40:00,37.57,37.59,37.44,37.47,132075.0,34.0259,34.044,33.9082,33.9354,132075.0
2022-03-08 15:50:00,37.46,37.65,37.34,37.44,372746.0,33.9263,34.0984,33.8176,33.9082,372746.0
2022-03-09 09:30:00,37.83,38.07,37.8,37.95,54626.0,34.2614,34.4788,34.2342,34.3701,54626.0
2022-03-09 09:40:00,37.98,38.17,37.93,37.95,68153.0,34.3973,34.5693,34.352,34.3701,68153.0
2022-03-09 09:50:00,37.98,38.13,37.78,37.78,47926.0,34.3973,34.5331,34.2161,34.2161,47926.0
2022-03-09 10:00:00,37.82,37.83,37.69,37.72,28419.0,34.2524,34.2614,34.1346,34.1618,28419.0
2022-03-09 10:10:00,37.73,37.75,37.63,37.63,22621.0,34.1708,34.189,34.0803,34.0803,22621.0
2022-03-09 10:20:00,37.64,37.64,37.46,37.48,24324.0,34.0893,34.0893,33.9263,33.9444,24324.0
2022-03-09 10:30:00,37.46,37.55,37.43,37.54,36658.0,33.9263,34.0078,33.8991,33.9988,36658.0
2022-03-09 10:40:00,37.54,37.57,37.47,37.56,21343.0,33.9988,34.0259,33.9354,34.0169,21343.0
2022-03-09 10:50:00,37.55,37.62,37.55,37.61,24001.0,34.0078,34.0712,34.0078,34.0622,24001.0
2022-03-09 11:00:00,37.64,37.67,37.53,37.67,29969.0,34.0893,34.1165,33.9897,34.1165,29969.0
2022-03-09 11:10:00,37.66,37.85,37.62,37.83,31807.0,34.1074,34.2795,34.0712,34.2614,31807.0
2022-03-09 11:20:00,37.85,38.01,37.85,37.92,14221.0,34.2795,34.4244,34.2795,34.3429,14221.0
2022-03-09 11:30:00,37.91,37.97,37.86,37.89,31804.0,34.3339,34.3882,34.2886,34.3157,31804.0
2022-03-09 11:40:00,37.88,37.96,37.88,37.95,23034.0,34.3067,34.3791,34.3067,34.3701,23034.0
2022-03-09 11:50:00,37.94,38.0,37.94,37.99,26311.0,34.361,34.4154,34.361,34.4063,26311.0
2022-03-09 12:00:00,37.98,38.06,37.97,38.02,12442.0,34.3973,34.4697,34.3882,34.4335,12442.0
2022-03-09 12:10:00,38.01,38.03,37.95,38.01,20907.0,34.4244,34.4425,34.3701,34.4244,20907.0
2022-03-09 12:20:00,38.01,38.06,38.0,38.04,12296.0,34.4244,34.4697,34.4154,34.4516,12296.0
2022-03-09 12:30:00,38.04,38.07,37.93,37.94,23645.0,34.4516,34.4788,34.352,34.361,23645.0
2022-03-09 12:40:00,37.94,37.94,37.77,37.83,24716.0,34.361,34.361,34.2071,34.2614,24716.0
2022-03-09 12:50:00,37.82,37.94,37.82,37.94,20371.0,34.2524,34.361,34.2524,34.361,20371.0
2022-03-09 13:00:00,37.95,38.04,37.93,37.99,61145.0,34.3701,34.4516,34.352,34.4063,61145.0
2022-03-09 13:10:00,38.01,38.03,37.85,37.85,46994.0,34.4244,34.4425,34.2795,34.2795,46994.0
2022-03-09 13:20:00,37.85,37.97,37.85,37.89,19234.0,34.2795,34.3882,34.2795,34.3157,19234.0
2022-03-09 13:30:00,37.89,37.92,37.8,37.86,99293.0,34.3157,34.3429,34.2342,34.2886,99293.0
2022-03-09 13:40:00,37.86,37.93,37.83,37.87,28098.0,34.2886,34.352,34.2614,34.2976,28098.0
2022-03-09 13:50:00,37.86,37.93,37.84,37.91,13341.0,34.2886,34.352,34.2705,34.3339,13341.0
2022-03-09 14:00:00,37.92,38.03,37.92,37.98,26156.0,34.3429,34.4425,34.3429,34.3973,26156.0
2022-03-09 14:10:00,37.99,38.0,37.95,38.0,18397.0,34.4063,34.4154,34.3701,34.4154,18397.0
2022-03-09 14:20:00,38.0,38.01,37.98,38.0,47939.0,34.4154,34.4244,34.3973,34.4154,47939.0
2022-03-09 14:30:00,38.0,38.14,37.97,37.97,40450.0,34.4154,34.5422,34.3882,34.3882,40450.0
2022-03-09 14:40:00,37.97,38.01,37.94,37.98,16886.0,34.3882,34.4244,34.361,34.3973,16886.0
2022-03-09 14:50:00,37.99,38.04,37.92,37.92,78606.0,34.4063,34.4516,34.3429,34.3429,78606.0
2022-03-09 15:00:00,37.9,38.01,37.89,38.0,30614.0,34.3248,34.4244,34.3157,34.4154,30614.0
2022-03-09 15:10:00,38.0,38.08,37.97,38.0,152787.0,34.4154,34.4878,34.3882,34.4154,152787.0
2022-03-09 15:20:00,38.01,38.15,37.9,38.12,552568.0,34.4244,34.5512,34.3248,34.5241,552568.0
2022-03-09 15:30:00,38.12,38.25,38.12,38.21,83624.0,34.5241,34.6418,34.5241,34.6056,83624.0
2022-03-09 15:40:00,38.21,38.29,38.15,38.18,98301.0,34.6056,34.678,34.5512,34.5784,98301.0
2022-03-09 15:50:00,38.18,38.22,37.88,37.91,318217.0,34.5784,34.6146,34.3067,34.3339,318217.0
2022-03-10 09:30:00,37.63,37.66,37.5,37.52,60040.0,34.0803,34.1074,33.9625,33.9807,60040.0
2022-03-10 09:40:00,37.52,37.6,37.37,37.42,36475.0,33.9807,34.0531,33.8448,33.8901,36475.0
2022-03-10 09:50:00,37.42,37.55,37.36,37.51,26928.0,33.8901,34.0078,33.8357,33.9716,26928.0
2022-03-10 10:00:00,37.49,37.52,37.3,37.34,26181.0,33.9535,33.9807,33.7814,33.8176,26181.0
2022-03-10 10:10:00,37.34,37.39,37.31,37.39,22551.0,33.8176,33.8629,33.7905,33.8629,22551.0
2022-03-10 10:20:00,37.4,37.43,37.29,37.29,19584.0,33.872,33.8991,33.7723,33.7723,19584.0
2022-03-10 10:30:00,37.28,37.28,37.06,37.15,31171.0,33.7633,33.7633,33.564,33.6456,31171.0
2022-03-10 10:40:00,37.13,37.19,37.1,37.19,18092.0,33.6274,33.6818,33.6003,33.6818,18092.0
2022-03-10 10:50:00,37.18,37.18,37.04,37.05,30986.0,33.6727,33.6727,33.5459,33.555,30986.0
2022-03-10 11:00:00,37.03,37.06,37.0,37.04,21857.0,33.5369,33.564,33.5097,33.5459,21857.0
2022-03-10 11:10:00,37.03,37.04,36.95,37.04,24486.0,33.5369,33.5459,33.4644,33.5459,24486.0
2022-03-10 11:20:00,37.04,37.14,36.97,36.97,21094.0,33.5459,33.6365,33.4825,33.4825,21094.0
2022-03-10 11:30:00,36.98,37.03,36.86,36.86,39280.0,33.4916,33.5369,33.3829,33.3829,39280.0
2022-03-10 11:40:00,36.88,37.0,36.88,36.93,81516.0,33.401,33.5097,33.401,33.4463,81516.0
2022-03-10 11:50:00,36.93,37.01,36.82,36.99,72931.0,33.4463,33.5188,33.3467,33.5006,72931.0
2022-03-10 12:00:00,36.99,37.16,36.91,37.09,97092.0,33.5006,33.6546,33.4282,33.5912,97092.0
2022-03-10 12:10:00,37.08,37.16,37.04,37.13,27187.0,33.5822,33.6546,33.5459,33.6274,27187.0
2022-03-10 12:20:00,37.14,37.24,37.11,37.2,28510.0,33.6365,33.7271,33.6093,33.6908,28510.0
2022-03-10 12:30:00,37.2,37.2,37.09,37.11,26289.0,33.6908,33.6908,33.5912,33.6093,26289.0
2022-03-10 12:40:00,37.12,37.13,37.06,37.1,26639.0,33.6184,33.6274,33.564,33.6003,26639.0
2022-03-10 12:50:00,37.1,37.13,37.09,37.13,14553.0,33.6003,33.6274,33.5912,33.6274,14553.0
2022-03-10 13:00:00,37.13,37.17,37.09,37.16,25159.0,33.6274,33.6637,33.5912,33.6546,25159.0
2022-03-10 13:10:00,37.16,37.2,37.14,37.19,29912.0,33.6546,33.6908,33.6365,33.6818,29912.0
2022-03-10 13:20:00,37.19,37.24,37.18,37.21,18975.0,33.6818,33.7271,33.6727,33.6999,18975.0
2022-03-10 13:30:00,37.21,37.23,37.18,37.19,21609.0,33.6999,33.718,33.6727,33.6818,21609.0
2022-03-10 13:40:00,37.2,37.3,37.2,37.28,20369.0,33.6908,33.7814,33.6908,33.7633,20369.0
2022-03-10 13:50:00,37.28,37.29,37.21,37.21,15861.0,33.7633,33.7723,33.6999,33.6999,15861.0
2022-03-10 14:00:00,37.23,37.3,37.19,37.24,28693.0,33.718,33.7814,33.6818,33.7271,28693.0
2022-03-10 14:10:00,37.25,37.34,37.22,37.32,21235.0,33.7361,33.8176,33.709,33.7995,21235.0
2022-03-10 14:20:00,37.32,37.37,37.3,37.35,21098.0,33.7995,33.8448,33.7814,33.8267,21098.0
2022-03-10 14:30:00,37.36,37.4,37.26,37.31,38823.0,33.8357,33.872,33.7452,33.7905,38823.0
2022-03-10 14:40:00,37.32,37.53,37.31,37.5,31700.0,33.7995,33.9897,33.7905,33.9625,31700.0
2022-03-10 14:50:00,37.51,37.52,37.43,37.43,24376.0,33.9716,33.9807,33.8991,33.8991,24376.0
2022-03-10 15:00:00,37.45,37.46,37.37,37.44,26751.0,33.9173,33.9263,33.8448,33.9082,26751.0
2022-03-10 15:10:00,37.45,37.49,37.39,37.39,35324.0,33.9173,33.9535,33.8629,33.8629,35324.0
2022-03-10 15:20:00,37.39,37.49,37.35,37.48,54792.0,33.8629,33.9535,33.8267,33.9444,54792.0
2022-03-10 15:30:00,37.49,37.49,37.4,37.47,67171.0,33.9535,33.9535,33.872,33.9354,67171.0
2022-03-10 15:40:00,37.47,37.5,37.41,37.45,100297.0,33.9354,33.9625,33.881,33.9173,100297.0
2022-03-10 15:50:00,37.47,37.67,37.46,37.64,237494.0,33.9354,34.1165,33.9263,34.0893,237494.0
2022-03-11 09:30:00,37.83,38.15,37.79,37.96,66907.0,34.2614,34.5512,34.2252,34.3791,66907.0
2022-03-11 09:40:00,37.93,38.07,37.89,38.04,35557.0,34.352,34.4788,34.3157,34.4516,35557.0
2022-03-11 09:50:00,38.03,38.07,37.94,37.98,44980.0,34.4425,34.4788,34.361,34.3973,44980.0
2022-03-11 10:00:00,38.0,38.01,37.74,37.75,46841.0,34.4154,34.4244,34.1799,34.189,46841.0
2022-03-11 10:10:00,37.77,37.95,37.76,37.91,36339.0,34.2071,34.3701,34.198,34.3339,36339.0
2022-03-11 10:20:00,37.91,37.98,37.86,37.97,36237.0,34.3339,34.3973,34.2886,34.3882,36237.0
2022-03-11 10:30:00,37.96,37.97,37.83,37.92,32232.0,34.3791,34.3882,34.2614,34.3429,32232.0
2022-03-11 10:40:00,37.92,38.08,37.92,38.06,37313.0,34.3429,34.4878,34.3429,34.4697,37313.0
2022-03-11 10:50:00,38.06,38.23,38.05,38.23,26988.0,34.4697,34.6237,34.4607,34.6237,26988.0
2022-03-11 11:00:00,38.23,38.23,38.11,38.16,28621.0,34.6237,34.6237,34.515,34.5603,28621.0
2022-03-11 11:10:00,38.15,38.15,38.04,38.09,30441.0,34.5512,34.5512,34.4516,34.4969,30441.0
2022-03-11 11:20:00,38.11,38.14,38.07,38.12,27781.0,34.515,34.5422,34.4788,34.5241,27781.0
2022-03-11 11:30:00,38.12,38.15,38.06,38.13,31355.0,34.5241,34.5512,34.4697,34.5331,31355.0
2022-03-11 11:40:00,38.13,38.23,38.09,38.1,57575.0,34.5331,34.6237,34.4969,34.5059,57575.0
2022-03-11 11:50:00,38.09,38.09,37.95,38.01,44110.0,34.4969,34.4969,34.3701,34.4244,44110.0
2022-03-11 12:00:00,38.0,38.0,37.87,37.88,41237.0,34.4154,34.4154,34.2976,34.3067,41237.0
2022-03-11 12:10:00,37.89,37.93,37.87,37.93,30601.0,34.3157,34.352,34.2976,34.352,30601.0
2022-03-11 12:20:00,37.93,38.02,37.93,37.96,28243.0,34.352,34.4335,34.352,34.3791,28243.0
2022-03-11 12:30:00,37.96,38.01,37.95,37.96,26629.0,34.3791,34.4244,34.3701,34.3791,26629.0
2022-03-11 12:40:00,37.97,38.06,37.96,37.99,29172.0,34.3882,34.4697,34.3791,34.4063,29172.0
2022-03-11 12:50:00,37.99,38.05,37.98,38.05,26029.0,34.4063,34.4607,34.3973,34.4607,26029.0
2022-03-11 13:00:00,38.05,38.13,38.03,38.06,36781.0,34.4607,34.5331,34.4425,34.4697,36781.0
2022-03-11 13:10:00,38.07,38.11,38.04,38.07,28805.0,34.4788,34.515,34.4516,34.4788,28805.0
2022-03-11 13:20:00,38.08,38.21,38.08,38.19,31680.0,34.4878,34.6056,34.4878,34.5874,31680.0
2022-03-11 13:30:00,38.19,38.21,38.14,38.17,28052.0,34.5874,34.6056,34.5422,34.5693,28052.0
2022-03-11 13:40:00,38.17,38.42,38.17,38.39,27732.0,34.5693,34.7958,34.5693,34.7686,27732.0
2022-03-11 13:50:00,38.4,38.42,38.24,38.26,25858.0,34.7776,34.7958,34.6327,34.6508,25858.0
2022-03-11 14:00:00,38.26,38.37,38.25,38.33,25411.0,34.6508,34.7505,34.6418,34.7142,25411.0
2022-03-11 14:10:00,38.33,38.52,38.32,38.52,33649.0,34.7142,34.8863,34.7052,34.8863,33649.0
2022-03-11 14:20:00,38.51,38.62,38.48,38.61,42531.0,34.8773,34.9769,34.8501,34.9678,42531.0
2022-03-11 14:30:00,38.61,38.66,38.58,38.64,39167.0,34.9678,35.0131,34.9407,34.995,39167.0
2022-03-11 14:40:00,38.64,38.64,38.54,38.63,33206.0,34.995,34.995,34.9044,34.9859,33206.0
2022-03-11 14:50:00,38.62,38.64,38.54,38.64,36679.0,34.9769,34.995,34.9044,34.995,36679.0
2022-03-11 15:00:00,38.64,38.64,38.52,38.57,24821.0,34.995,34.995,34.8863,34.9316,24821.0
2022-03-11 15:10:00,38.57,38.72,38.55,38.68,38822.0,34.9316,35.0675,34.9135,35.0312,38822.0
2022-03-11 15:20:00,38.68,38.71,38.63,38.65,37026.0,35.0312,35.0584,34.9859,35.0041,37026.0
2022-03-11 15:30:00,38.64,38.64,38.56,38.59,55326.0,34.995,34.995,34.9225,34.9497,55326.0
2022-03-11 15:40:00,38.59,38.67,38.52,38.58,84345.0,34.9497,35.0222,34.8863,34.9407,84345.0
2022-03-11 15:50:00,38.58,38.73,38.43,38.48,338872.0,34.9407,35.0765,34.8048,34.8501,338872.0
2022-03-14 09:30:00,39.09,39.44,38.9,38.95,80514.0,35.4026,35.7195,35.2305,35.2758,80514.0
2022-03-14 09:40:00,38.88,38.91,38.64,38.76,38376.0,35.2124,35.2395,34.995,35.1037,38376.0
2022-03-14 09:50:00,38.77,39.05,38.77,38.96,50447.0,35.1127,35.3663,35.1127,35.2848,50447.0
2022-03-14 10:00:00,38.95,39.13,38.95,39.11,137731.0,35.2758,35.4388,35.2758,35.4207,137731.0
2022-03-14 10:10:00,39.1,39.21,39.09,39.21,47377.0,35.4116,35.5112,35.4026,35.5112,47377.0
2022-03-14 10:20:00,39.2,39.25,39.09,39.15,63877.0,35.5022,35.5475,35.4026,35.4569,63877.0
2022-03-14 10:30:00,39.16,39.16,38.96,38.98,50229.0,35.4659,35.4659,35.2848,35.3029,50229.0
2022-03-14 10:40:00,38.98,39.04,38.93,38.93,43534.0,35.3029,35.3573,35.2576,35.2576,43534.0
2022-03-14 10:50:00,38.92,39.02,38.92,38.97,28707.0,35.2486,35.3392,35.2486,35.2939,28707.0
2022-03-14 11:00:00,38.98,38.99,38.82,38.87,22832.0,35.3029,35.312,35.158,35.2033,22832.0
2022-03-14 11:10:00,38.88,39.03,38.88,39.02,37369.0,35.2124,35.3482,35.2124,35.3392,37369.0
2022-03-14 11:20:00,39.02,39.04,38.9,38.93,30481.0,35.3392,35.3573,35.2305,35.2576,30481.0
2022-03-14 11:30:00,38.92,38.98,38.71,38.72,47169.0,35.2486,35.3029,35.0584,35.0675,47169.0
2022-03-14 11:40:00,38.72,38.72,38.54,38.54,21861.0,35.0675,35.0675,34.9044,34.9044,21861.0
2022-03-14 11:50:00,38.54,38.63,38.47,38.63,42544.0,34.9044,34.9859,34.841,34.9859,42544.0
2022-03-14 12:00:00,38.61,38.65,38.58,38.6,27740.0,34.9678,35.0041,34.9407,34.9588,27740.0
2022-03-14 12:10:00,38.6,38.6,38.53,38.59,20095.0,34.9588,34.9588,34.8954,34.9497,20095.0
2022-03-14 12:20:00,38.58,38.64,38.58,38.62,19599.0,34.9407,34.995,34.9407,34.9769,19599.0
2022-03-14 12:30:00,38.61,38.71,38.6,38.69,26857.0,34.9678,35.0584,34.9588,35.0403,26857.0
2022-03-14 12:40:00,38.69,38.8,38.67,38.68,17792.0,35.0403,35.1399,35.0222,35.0312,17792.0
2022-03-14 12:50:00,38.69,38.72,38.62,38.65,20940.0,35.0403,35.0675,34.9769,35.0041,20940.0
2022-03-14 13:00:00,38.66,38.66,38.52,38.52,23281.0,35.0131,35.0131,34.8863,34.8863,23281.0
2022-03-14 13:10:00,38.52,38.59,38.5,38.58,24717.0,34.8863,34.9497,34.8682,34.9407,24717.0
2022-03-14 13:20:00,38.57,38.58,38.46,38.46,20046.0,34.9316,34.9407,34.832,34.832,20046.0
2022-03-14 13:30:00,38.48,38.49,38.33,38.37,20125.0,34.8501,34.8591,34.7142,34.7505,20125.0
2022-03-14 13:40:00,38.38,38.4,38.27,38.28,21379.0,34.7595,34.7776,34.6599,34.669,21379.0
2022-03-14 13:50:00,38.29,38.43,38.28,38.35,17004.0,34.678,34.8048,34.669,34.7324,17004.0
2022-03-14 14:00:00,38.36,38.37,38.29,38.37,27342.0,34.7414,34.7505,34.678,34.7505,27342.0
2022-03-14 14:10:00,38.39,38.47,38.38,38.43,24323.0,34.7686,34.841,34.7595,34.8048,24323.0
2022-03-14 14:20:00,38.44,38.45,38.39,38.44,23849.0,34.8139,34.8229,34.7686,34.8139,23849.0
2022-03-14 14:30:00,38.44,38.55,38.43,38.51,22922.0,34.8139,34.9135,34.8048,34.8773,22922.0
2022-03-14 14:40:00,38.51,38.58,38.44,38.56,26674.0,34.8773,34.9407,34.8139,34.9225,26674.0
2022-03-14 14:50:00,38.56,38.64,38.53,38.62,31789.0,34.9225,34.995,34.8954,34.9769,31789.0
2022-03-14 15:00:00,38.62,38.67,38.47,38.5,31117.0,34.9769,35.0222,34.841,34.8682,31117.0
2022-03-14 15:10:00,38.5,38.61,38.49,38.55,38647.0,34.8682,34.9678,34.8591,34.9135,38647.0
2022-03-14 15:20:00,38.55,38.57,38.48,38.52,36929.0,34.9135,34.9316,34.8501,34.8863,36929.0
2022-03-14 15:30:00,38.52,38.6,38.44,38.6,64203.0,34.8863,34.9588,34.8139,34.9588,64203.0
2022-03-14 15:40:00,38.61,38.68,38.55,38.64,92734.0,34.9678,35.0312,34.9135,34.995,92734.0
2022-03-14 15:50:00,38.65,38.7,38.6,38.7,301603.0,35.0041,35.0493,34.9588,35.0493,301603.0
2022-03-15 09:30:00,38.82,39.12,38.81,38.97,59646.0,35.158,35.4297,35.149,35.2939,59646.0
2022-03-15 09:40:00,38.99,38.99,38.79,38.82,24260.0,35.312,35.312,35.1308,35.158,24260.0
2022-03-15 09:50:00,38.8,38.89,38.72,38.85,25729.0,35.1399,35.2214,35.0675,35.1852,25729.0
2022-03-15 10:00:00,38.85,38.9,38.76,38.81,25037.0,35.1852,35.2305,35.1037,35.149,25037.0
2022-03-15 10:10:00,38.81,38.81,38.57,38.6,20521.0,35.149,35.149,34.9316,34.9588,20521.0
2022-03-15 10:20:00,38.6,38.67,38.57,38.66,15983.0,34.9588,35.0222,34.9316,35.0131,15983.0
2022-03-15 10:30:00,38.65,38.68,38.4,38.43,33121.0,35.0041,35.0312,34.7776,34.8048,33121.0
2022-03-15 10:40:00,38.44,38.51,38.44,38.48,17088.0,34.8139,34.8773,34.8139,34.8501,17088.0
2022-03-15 10:50:00,38.47,38.48,38.35,38.36,23735.0,34.841,34.8501,34.7324,34.7414,23735.0
2022-03-15 11:00:00,38.36,38.36,38.24,38.26,22440.0,34.7414,34.7414,34.6327,34.6508,22440.0
2022-03-15 11:10:00,38.27,38.29,38.11,38.13,15112.0,34.6599,34.678,34.515,34.5331,15112.0
2022-03-15 11:20:00,38.14,38.24,38.13,38.24,25091.0,34.5422,34.6327,34.5331,34.6327,25091.0
2022-03-15 11:30:00,38.25,38.38,38.24,38.38,26540.0,34.6418,34.7595,34.6327,34.7595,26540.0
2022-03-15 11:40:00,38.37,38.54,38.37,38.53,15857.0,34.7505,34.9044,34.7505,34.8954,15857.0
2022-03-15 11:50:00,38.53,38.54,38.34,38.42,16795.0,34.8954,34.9044,34.7233,34.7958,16795.0
2022-03-15 12:00:00,38.43,38.45,38.37,38.42,12206.0,34.8048,34.8229,34.7505,34.7958,12206.0
2022-03-15 12:10:00,38.42,38.42,38.33,38.37,17368.0,34.7958,34.7958,34.7142,34.7505,17368.0
2022-03-15 12:20:00,38.38,38.44,38.36,38.44,15391.0,34.7595,34.8139,34.7414,34.8139,15391.0
2022-03-15 12:30:00,38.42,38.47,38.38,38.47,16906.0,34.7958,34.841,34.7595,34.841,16906.0
2022-03-15 12:40:00,38.46,38.48,38.41,38.41,52022.0,34.832,34.8501,34.7867,34.7867,52022.0
2022-03-15 12:50:00,38.41,38.45,38.32,38.41,65911.0,34.7867,34.8229,34.7052,34.7867,65911.0
2022-03-15 13:00:00,38.44,38.51,38.43,38.49,76731.0,34.8139,34.8773,34.8048,34.8591,76731.0
2022-03-15 13:10:00,38.49,38.58,38.44,38.58,75022.0,34.8591,34.9407,34.8139,34.9407,75022.0
2022-03-15 13:20:00,38.58,38.6,38.5,38.51,23816.0,34.9407,34.9588,34.8682,34.8773,23816.0
2022-03-15 13:30:00,38.51,38.57,38.47,38.52,30697.0,34.8773,34.9316,34.841,34.8863,30697.0
2022-03-15 13:40:00,38.52,38.61,38.52,38.59,26278.0,34.8863,34.9678,34.8863,34.9497,26278.0
2022-03-15 13:50:00,38.59,38.83,38.58,38.83,38406.0,34.9497,35.1671,34.9407,35.1671,38406.0
2022-03-15 14:00:00,38.82,38.89,38.71,38.8,26448.0,35.158,35.2214,35.0584,35.1399,26448.0
2022-03-15 14:10:00,38.83,38.86,38.73,38.82,47466.0,35.1671,35.1942,35.0765,35.158,47466.0
2022-03-15 14:20:00,38.82,38.92,38.79,38.89,30447.0,35.158,35.2486,35.1308,35.2214,30447.0
2022-03-15 14:30:00,38.89,38.94,38.85,38.94,35070.0,35.2214,35.2667,35.1852,35.2667,35070.0
2022-03-15 14:40:00,38.95,39.14,38.95,39.12,63120.0,35.2758,35.4478,35.2758,35.4297,63120.0
2022-03-15 14:50:00,39.14,39.25,39.14,39.25,54966.0,35.4478,35.5475,35.4478,35.5475,54966.0
2022-03-15 15:00:00,39.25,39.28,39.17,39.19,27274.0,35.5475,35.5746,35.475,35.4931,27274.0
2022-03-15 15:10:00,39.19,39.22,39.12,39.17,49928.0,35.4931,35.5203,35.4297,35.475,49928.0
2022-03-15 15:20:00,39.18,39.2,39.12,39.14,86218.0,35.4841,35.5022,35.4297,35.4478,86218.0
2022-03-15 15:30:00,39.14,39.15,39.08,39.12,77525.0,35.4478,35.4569,35.3935,35.4297,77525.0
2022-03-15 15:40:00,39.12,39.14,39.01,39.05,113194.0,35.4297,35.4478,35.3301,35.3663,113194.0
2022-03-15 15:50:00,39.05,39.1,38.91,38.92,365323.0,35.3663,35.4116,35.2395,35.2486,365323.0
2022-03-16 09:30:00,39.04,39.26,38.9,39.17,49573.0,35.3573,35.5565,35.2305,35.475,49573.0
2022-03-16 09:40:00,39.2,39.42,39.12,39.42,37103.0,35.5022,35.7014,35.4297,35.7014,37103.0
2022-03-16 09:50:00,39.42,39.76,39.3,39.62,90096.0,35.7014,36.0093,35.5927,35.8826,90096.0
2022-03-16 10:00:00,39.61,39.63,39.25,39.26,99400.0,35.8735,35.8916,35.5475,35.5565,99400.0
2022-03-16 10:10:00,39.26,39.39,39.17,39.33,19857.0,35.5565,35.6743,35.475,35.6199,19857.0
2022-03-16 10:20:00,39.32,39.36,39.2,39.2,19238.0,35.6109,35.6471,35.5022,35.5022,19238.0
2022-03-16 10:30:00,39.21,39.21,39.12,39.17,20769.0,35.5112,35.5112,35.4297,35.475,20769.0
2022-03-16 10:40:00,39.18,39.3,39.12,39.27,21675.0,35.4841,35.5927,35.4297,35.5656,21675.0
2022-03-16 10:50:00,39.28,39.33,39.24,39.29,26829.0,35.5746,35.6199,35.5384,35.5837,26829.0
2022-03-16 11:00:00,39.27,39.3,39.13,39.18,86890.0,35.5656,35.5927,35.4388,35.4841,86890.0
2022-03-16 11:10:00,39.18,39.18,38.94,38.94,13479.0,35.4841,35.4841,35.2667,35.2667,13479.0
2022-03-16 11:20:00,38.95,39.02,38.94,38.99,20935.0,35.2758,35.3392,35.2667,35.312,20935.0
2022-03-16 11:30:00,38.97,39.02,38.94,38.96,21709.0,35.2939,35.3392,35.2667,35.2848,21709.0
2022-03-16 11:40:00,38.96,38.99,38.94,38.96,48375.0,35.2848,35.312,35.2667,35.2848,48375.0
2022-03-16 11:50:00,38.98,39.0,38.94,38.95,45338.0,35.3029,35.321,35.2667,35.2758,45338.0
2022-03-16 12:00:00,38.94,38.99,38.93,38.96,35812.0,35.2667,35.312,35.2576,35.2848,35812.0
2022-03-16 12:10:00,38.96,39.28,38.96,39.27,27212.0,35.2848,35.5746,35.2848,35.5656,27212.0
2022-03-16 12:20:00,39.28,39.37,39.26,39.3,31258.0,35.5746,35.6561,35.5565,35.5927,31258.0
2022-03-16 12:30:00,39.31,39.41,39.31,39.36,41971.0,35.6018,35.6924,35.6018,35.6471,41971.0
2022-03-16 12:40:00,39.34,39.43,39.22,39.23,33276.0,35.629,35.7105,35.5203,35.5293,33276.0
2022-03-16 12:50:00,39.23,39.3,39.15,39.29,47429.0,35.5293,35.5927,35.4569,35.5837,47429.0
2022-03-16 13:00:00,39.3,39.32,39.11,39.13,117165.0,35.5927,35.6109,35.4207,35.4388,117165.0
2022-03-16 13:10:00,39.13,39.23,39.11,39.2,39913.0,35.4388,35.5293,35.4207,35.5022,39913.0
2022-03-16 13:20:00,39.2,39.22,39.16,39.18,30985.0,35.5022,35.5203,35.4659,35.4841,30985.0
2022-03-16 13:30:00,39.18,39.29,39.16,39.25,52836.0,35.4841,35.5837,35.4659,35.5475,52836.0
2022-03-16 13:40:00,39.24,39.31,39.22,39.23,43520.0,35.5384,35.6018,35.5203,35.5293,43520.0
2022-03-16 13:50:00,39.21,39.24,39.16,39.19,39273.0,35.5112,35.5384,35.4659,35.4931,39273.0
2022-03-16 14:00:00,39.15,39.17,38.99,38.99,88518.0,35.4569,35.475,35.312,35.312,88518.0
2022-03-16 14:10:00,38.96,39.03,38.89,39.02,38897.0,35.2848,35.3482,35.2214,35.3392,38897.0
2022-03-16 14:20:00,39.0,39.0,38.74,38.74,31147.0,35.321,35.321,35.0856,35.0856,31147.0
2022-03-16 14:30:00,38.73,38.84,38.65,38.83,31140.0,35.0765,35.1761,35.0041,35.1671,31140.0
2022-03-16 14:40:00,38.88,39.02,38.86,39.0,38877.0,35.2124,35.3392,35.1942,35.321,38877.0
2022-03-16 14:50:00,38.99,39.09,38.97,38.99,33795.0,35.312,35.4026,35.2939,35.312,33795.0
2022-03-16 15:00:00,39.0,39.01,38.86,38.88,38418.0,35.321,35.3301,35.1942,35.2124,38418.0
2022-03-16 15:10:00,38.88,38.96,38.83,38.95,35018.0,35.2124,35.2848,35.1671,35.2758,35018.0
2022-03-16 15:20:00,38.95,39.01,38.93,38.98,28138.0,35.2758,35.3301,35.2576,35.3029,28138.0
2022-03-16 15:30:00,38.97,38.99,38.91,38.97,48600.0,35.2939,35.312,35.2395,35.2939,48600.0
2022-03-16 15:40:00,38.97,39.07,38.93,39.04,80388.0,35.2939,35.3844,35.2576,35.3573,80388.0
2022-03-16 15:50:00,39.05,39.2,39.03,39.2,198583.0,35.3663,35.5022,35.3482,35.5022,198583.0
2022-03-17 09:30:00,39.07,39.34,39.0,39.22,42459.0,35.3844,35.629,35.321,35.5203,42459.0
2022-03-17 09:40:00,39.16,39.26,39.13,39.22,29730.0,35.4659,35.5565,35.4388,35.5203,29730.0
2022-03-17 09:50:00,39.21,39.26,39.19,39.22,31384.0,35.5112,35.5565,35.4931,35.5203,31384.0
2022-03-17 10:00:00,39.22,39.29,39.14,39.15,23666.0,35.5203,35.5837,35.4478,35.4569,23666.0
2022-03-17 10:10:00,39.14,39.22,39.05,39.19,26904.0,35.4478,35.5203,35.3663,35.4931,26904.0
2022-03-17 10:20:00,39.2,39.3,39.17,39.25,24516.0,35.5022,35.5927,35.475,35.5475,24516.0
2022-03-17 10:30:00,39.26,39.28,39.21,39.27,16737.0,35.5565,35.5746,35.5112,35.5656,16737.0
2022-03-17 10:40:00,39.27,39.37,39.25,39.3,30138.0,35.5656,35.6561,35.5475,35.5927,30138.0
2022-03-17 10:50:00,39.29,39.31,39.13,39.13,17283.0,35.5837,35.6018,35.4388,35.4388,17283.0
2022-03-17 11:00:00,39.13,39.13,38.97,39.02,21875.0,35.4388,35.4388,35.2939,35.3392,21875.0
2022-03-17 11:10:00,39.02,39.03,38.84,38.9,22651.0,35.3392,35.3482,35.1761,35.2305,22651.0
2022-03-17 11:20:00,38.9,39.03,38.88,38.98,22717.0,35.2305,35.3482,35.2124,35.3029,22717.0
2022-03-17 11:30:00,38.99,39.1,38.98,39.02,16394.0,35.312,35.4116,35.3029,35.3392,16394.0
2022-03-17 11:40:00,39.02,39.05,39.0,39.05,18422.0,35.3392,35.3663,35.321,35.3663,18422.0
2022-03-17 11:50:00,39.05,39.1,39.02,39.02,22441.0,35.3663,35.4116,35.3392,35.3392,22441.0
2022-03-17 12:00:00,39.03,39.04,38.92,38.93,60333.0,35.3482,35.3573,35.2486,35.2576,60333.0
2022-03-17 12:10:00,38.93,38.93,38.74,38.8,28972.0,35.2576,35.2576,35.0856,35.1399,28972.0
2022-03-17 12:20:00,38.8,38.88,38.78,38.85,18937.0,35.1399,35.2124,35.1218,35.1852,18937.0
2022-03-17 12:30:00,38.86,39.03,38.85,39.01,22393.0,35.1942,35.3482,35.1852,35.3301,22393.0
2022-03-17 12:40:00,39.02,39.05,38.97,39.01,20187.0,35.3392,35.3663,35.2939,35.3301,20187.0
2022-03-17 12:50:00,39.01,39.09,39.0,39.08,16522.0,35.3301,35.4026,35.321,35.3935,16522.0
2022-03-17 13:00:00,39.06,39.12,39.04,39.11,15522.0,35.3754,35.4297,35.3573,35.4207,15522.0
2022-03-17 13:10:00,39.1,39.13,39.09,39.12,14532.0,35.4116,35.4388,35.4026,35.4297,14532.0
2022-03-17 13:20:00,39.12,39.12,38.96,39.04,14935.0,35.4297,35.4297,35.2848,35.3573,14935.0
2022-03-17 13:30:00,39.03,39.05,38.87,38.99,29135.0,35.3482,35.3663,35.2033,35.312,29135.0
2022-03-17 13:40:00,39.01,39.06,38.89,38.92,27087.0,35.3301,35.3754,35.2214,35.2486,27087.0
2022-03-17 13:50:00,38.92,38.95,38.84,38.84,16122.0,35.2486,35.2758,35.1761,35.1761,16122.0
2022-03-17 14:00:00,38.84,38.87,38.78,38.79,24975.0,35.1761,35.2033,35.1218,35.1308,24975.0
2022-03-17 14:10:00,38.79,38.79,38.73,38.74,10593.0,35.1308,35.1308,35.0765,35.0856,10593.0
2022-03-17 14:20:00,38.74,38.75,38.69,38.71,31703.0,35.0856,35.0946,35.0403,35.0584,31703.0
2022-03-17 14:30:00,38.7,38.73,38.66,38.66,20067.0,35.0493,35.0765,35.0131,35.0131,20067.0
2022-03-17 14:40:00,38.65,38.69,38.61,38.68,21544.0,35.0041,35.0403,34.9678,35.0312,21544.0
2022-03-17 14:50:00,38.69,38.73,38.66,38.73,23060.0,35.0403,35.0765,35.0131,35.0765,23060.0
2022-03-17 15:00:00,38.73,38.73,38.68,38.7,31360.0,35.0765,35.0765,35.0312,35.0493,31360.0
2022-03-17 15:10:00,38.69,38.7,38.58,38.64,43148.0,35.0403,35.0493,34.9407,34.995,43148.0
2022-03-17 15:20:00,38.64,38.67,38.58,38.65,23884.0,34.995,35.0222,34.9407,35.0041,23884.0
2022-03-17 15:30:00,38.66,38.72,38.65,38.7,31387.0,35.0131,35.0675,35.0041,35.0493,31387.0
2022-03-17 15:40:00,38.7,38.73,38.68,38.69,61052.0,35.0493,35.0765,35.0312,35.0403,61052.0
2022-03-17 15:50:00,38.68,38.69,38.59,38.68,149430.0,35.0312,35.0403,34.9497,35.0312,149430.0
2022-03-18 09:30:00,38.51,38.56,38.1,38.52,295683.0,34.8773,34.9225,34.5059,34.8863,295683.0
2022-03-18 09:40:00,38.54,38.79,38.54,38.65,29730.0,34.9044,35.1308,34.9044,35.0041,29730.0
2022-03-18 09:50:00,38.64,38.66,38.3,38.3,25752.0,34.995,35.0131,34.6871,34.6871,25752.0
2022-03-18 10:00:00,38.3,38.42,38.24,38.26,68875.0,34.6871,34.7958,34.6327,34.6508,68875.0
2022-03-18 10:10:00,38.27,38.33,38.14,38.17,43924.0,34.6599,34.7142,34.5422,34.5693,43924.0
2022-03-18 10:20:00,38.18,38.22,38.07,38.15,36228.0,34.5784,34.6146,34.4788,34.5512,36228.0
2022-03-18 10:30:00,38.14,38.19,38.09,38.13,48366.0,34.5422,34.5874,34.4969,34.5331,48366.0
2022-03-18 10:40:00,38.12,38.4,38.12,38.3,58062.0,34.5241,34.7776,34.5241,34.6871,58062.0
2022-03-18 10:50:00,38.3,38.32,38.17,38.24,13550.0,34.6871,34.7052,34.5693,34.6327,13550.0
2022-03-18 11:00:00,38.24,38.37,38.21,38.36,20617.0,34.6327,34.7505,34.6056,34.7414,20617.0
2022-03-18 11:10:00,38.36,38.49,38.35,38.47,23322.0,34.7414,34.8591,34.7324,34.841,23322.0
2022-03-18 11:20:00,38.47,38.47,38.26,38.27,17627.0,34.841,34.841,34.6508,34.6599,17627.0
2022-03-18 11:30:00,38.26,38.28,38.16,38.18,20016.0,34.6508,34.669,34.5603,34.5784,20016.0
2022-03-18 11:40:00,38.18,38.18,38.1,38.11,15455.0,34.5784,34.5784,34.5059,34.515,15455.0
2022-03-18 11:50:00,38.12,38.16,38.05,38.07,19970.0,34.5241,34.5603,34.4607,34.4788,19970.0
2022-03-18 12:00:00,38.03,38.06,37.99,38.04,16656.0,34.4425,34.4697,34.4063,34.4516,16656.0
2022-03-18 12:10:00,38.04,38.18,38.03,38.16,24086.0,34.4516,34.5784,34.4425,34.5603,24086.0
2022-03-18 12:20:00,38.16,38.28,38.14,38.22,17614.0,34.5603,34.669,34.5422,34.6146,17614.0
2022-03-18 12:30:00,38.22,38.34,38.22,38.31,14923.0,34.6146,34.7233,34.6146,34.6961,14923.0
2022-03-18 12:40:00,38.31,38.38,38.3,38.32,19632.0,34.6961,34.7595,34.6871,34.7052,19632.0
2022-03-18 12:50:00,38.33,38.4,38.32,38.37,20512.0,34.7142,34.7776,34.7052,34.7505,20512.0
2022-03-18 13:00:00,38.38,38.39,38.31,38.38,20630.0,34.7595,34.7686,34.6961,34.7595,20630.0
2022-03-18 13:10:00,38.38,38.42,38.33,38.38,25564.0,34.7595,34.7958,34.7142,34.7595,25564.0
2022-03-18 13:20:00,38.38,38.41,38.35,38.37,24057.0,34.7595,34.7867,34.7324,34.7505,24057.0
2022-03-18 13:30:00,38.37,38.41,38.29,38.37,31259.0,34.7505,34.7867,34.678,34.7505,31259.0
2022-03-18 13:40:00,38.36,38.53,38.34,38.52,33364.0,34.7414,34.8954,34.7233,34.8863,33364.0
2022-03-18 13:50:00,38.51,38.53,38.38,38.4,32476.0,34.8773,34.8954,34.7595,34.7776,32476.0
2022-03-18 14:00:00,38.42,38.45,38.1,38.17,77853.0,34.7958,34.8229,34.5059,34.5693,77853.0
2022-03-18 14:10:00,38.17,38.19,38.1,38.15,30294.0,34.5693,34.5874,34.5059,34.5512,30294.0
2022-03-18 14:20:00,38.15,38.41,38.13,38.36,57615.0,34.5512,34.7867,34.5331,34.7414,57615.0
2022-03-18 14:30:00,38.36,38.41,38.3,38.35,33707.0,34.7414,34.7867,34.6871,34.7324,33707.0
2022-03-18 14:40:00,38.35,38.43,38.33,38.41,66098.0,34.7324,34.8048,34.7142,34.7867,66098.0
2022-03-18 14:50:00,38.41,38.48,38.37,38.45,51634.0,34.7867,34.8501,34.7505,34.8229,51634.0
2022-03-18 15:00:00,38.45,38.54,38.44,38.52,28695.0,34.8229,34.9044,34.8139,34.8863,28695.0
2022-03-18 15:10:00,38.52,38.64,38.48,38.62,49405.0,34.8863,34.995,34.8501,34.9769,49405.0
2022-03-18 15:20:00,38.63,38.69,38.61,38.63,45293.0,34.9859,35.0403,34.9678,34.9859,45293.0
2022-03-18 15:30:00,38.63,38.68,38.45,38.45,95644.0,34.9859,35.0312,34.8229,34.8229,95644.0
2022-03-18 15:40:00,38.44,38.45,38.15,38.18,223806.0,34.8139,34.8229,34.5512,34.5784,223806.0
2022-03-18 15:50:00,38.17,38.2,37.88,37.91,735723.0,34.5693,34.5965,34.3067,34.3339,735723.0
2022-03-21 09:30:00,37.61,38.08,37.6,38.07,95603.0,34.0622,34.4878,34.0531,34.4788,95603.0
2022-03-21 09:40:00,38.06,38.06,37.91,37.94,32150.0,34.4697,34.4697,34.3339,34.361,32150.0
2022-03-21 09:50:00,37.96,37.98,37.62,37.63,33436.0,34.3791,34.3973,34.0712,34.0803,33436.0
2022-03-21 10:00:00,37.62,37.63,37.42,37.55,61598.0,34.0712,34.0803,33.8901,34.0078,61598.0
2022-03-21 10:10:00,37.55,37.56,37.46,37.49,42432.0,34.0078,34.0169,33.9263,33.9535,42432.0
2022-03-21 10:20:00,37.49,37.57,37.48,37.56,36517.0,33.9535,34.0259,33.9444,34.0169,36517.0
2022-03-21 10:30:00,37.56,37.62,37.48,37.53,49484.0,34.0169,34.0712,33.9444,33.9897,49484.0
2022-03-21 10:40:00,37.53,37.75,37.53,37.72,38312.0,33.9897,34.189,33.9897,34.1618,38312.0
2022-03-21 10:50:00,37.71,37.81,37.65,37.78,40083.0,34.1527,34.2433,34.0984,34.2161,40083.0
2022-03-21 11:00:00,37.8,37.86,37.76,37.78,26410.0,34.2342,34.2886,34.198,34.2161,26410.0
2022-03-21 11:10:00,37.79,37.79,37.63,37.63,27612.0,34.2252,34.2252,34.0803,34.0803,27612.0
2022-03-21 11:20:00,37.62,37.62,37.53,37.57,26385.0,34.0712,34.0712,33.9897,34.0259,26385.0
2022-03-21 11:30:00,37.58,37.65,37.57,37.61,16913.0,34.035,34.0984,34.0259,34.0622,16913.0
2022-03-21 11:40:00,37.61,37.63,37.52,37.55,15876.0,34.0622,34.0803,33.9807,34.0078,15876.0
2022-03-21 11:50:00,37.55,37.57,37.51,37.54,18436.0,34.0078,34.0259,33.9716,33.9988,18436.0
2022-03-21 12:00:00,37.55,37.61,37.51,37.61,21616.0,34.0078,34.0622,33.9716,34.0622,21616.0
2022-03-21 12:10:00,37.61,37.68,37.61,37.68,15644.0,34.0622,34.1256,34.0622,34.1256,15644.0
2022-03-21 12:20:00,37.68,37.71,37.63,37.7,18055.0,34.1256,34.1527,34.0803,34.1437,18055.0
2022-03-21 12:30:00,37.7,37.7,37.52,37.56,32186.0,34.1437,34.1437,33.9807,34.0169,32186.0
2022-03-21 12:40:00,37.56,37.64,37.54,37.64,26177.0,34.0169,34.0893,33.9988,34.0893,26177.0
2022-03-21 12:50:00,37.63,37.63,37.54,37.59,19285.0,34.0803,34.0803,33.9988,34.044,19285.0
2022-03-21 13:00:00,37.6,37.64,37.58,37.63,29360.0,34.0531,34.0893,34.035,34.0803,29360.0
2022-03-21 13:10:00,37.62,37.62,37.46,37.47,27124.0,34.0712,34.0712,33.9263,33.9354,27124.0
2022-03-21 13:20:00,37.48,37.54,37.46,37.47,31269.0,33.9444,33.9988,33.9263,33.9354,31269.0
2022-03-21 13:30:00,37.47,37.53,37.44,37.51,28447.0,33.9354,33.9897,33.9082,33.9716,28447.0
2022-03-21 13:40:00,37.51,37.51,37.47,37.48,17899.0,33.9716,33.9716,33.9354,33.9444,17899.0
2022-03-21 13:50:00,37.48,37.53,37.41,37.52,43917.0,33.9444,33.9897,33.881,33.9807,43917.0
2022-03-21 14:00:00,37.53,37.55,37.43,37.48,29769.0,33.9897,34.0078,33.8991,33.9444,29769.0
2022-03-21 14:10:00,37.48,37.49,37.34,37.39,27385.0,33.9444,33.9535,33.8176,33.8629,27385.0
2022-03-21 14:20:00,37.39,37.42,37.3,37.36,32538.0,33.8629,33.8901,33.7814,33.8357,32538.0
2022-03-21 14:30:00,37.36,37.38,37.25,37.38,48205.0,33.8357,33.8539,33.7361,33.8539,48205.0
2022-03-21 14:40:00,37.37,37.4,37.32,37.34,41172.0,33.8448,33.872,33.7995,33.8176,41172.0
2022-03-21 14:50:00,37.35,37.36,37.18,37.18,33943.0,33.8267,33.8357,33.6727,33.6727,33943.0
2022-03-21 15:00:00,37.19,37.22,37.15,37.17,43656.0,33.6818,33.709,33.6456,33.6637,43656.0
2022-03-21 15:10:00,37.18,37.25,37.17,37.19,47693.0,33.6727,33.7361,33.6637,33.6818,47693.0
2022-03-21 15:20:00,37.19,37.31,37.16,37.27,49065.0,33.6818,33.7905,33.6546,33.7542,49065.0
2022-03-21 15:30:00,37.28,37.29,37.11,37.12,62449.0,33.7633,33.7723,33.6093,33.6184,62449.0
2022-03-21 15:40:00,37.12,37.17,37.09,37.09,87313.0,33.6184,33.6637,33.5912,33.5912,87313.0
2022-03-21 15:50:00,37.1,37.2,37.1,37.2,219050.0,33.6003,33.6908,33.6003,33.6908,219050.0
2022-03-22 09:30:00,37.33,37.62,37.33,37.61,41879.0,33.8086,34.0712,33.8086,34.0622,41879.0
2022-03-22 09:40:00,37.64,37.79,37.59,37.76,28266.0,34.0893,34.2252,34.044,34.198,28266.0
2022-03-22 09:50:00,37.75,38.04,37.75,38.04,37687.0,34.189,34.4516,34.189,34.4516,37687.0
2022-03-22 10:00:00,38.05,38.06,37.8,37.87,32121.0,34.4607,34.4697,34.2342,34.2976,32121.0
2022-03-22 10:10:00,37.9,37.91,37.71,37.77,21689.0,34.3248,34.3339,34.1527,34.2071,21689.0
2022-03-22 10:20:00,37.77,37.94,37.77,37.81,40768.0,34.2071,34.361,34.2071,34.2433,40768.0
2022-03-22 10:30:00,37.82,37.88,37.53,37.85,31442.0,34.2524,34.3067,33.9897,34.2795,31442.0
2022-03-22 10:40:00,37.85,37.93,37.77,37.79,32466.0,34.2795,34.352,34.2071,34.2252,32466.0
2022-03-22 10:50:00,37.79,37.8,37.72,37.75,17605.0,34.2252,34.2342,34.1618,34.189,17605.0
2022-03-22 11:00:00,37.76,37.76,37.67,37.71,17657.0,34.198,34.198,34.1165,34.1527,17657.0
2022-03-22 11:10:00,37.71,37.75,37.67,37.71,15120.0,34.1527,34.189,34.1165,34.1527,15120.0
2022-03-22 11:20:00,37.73,37.74,37.64,37.67,16514.0,34.1708,34.1799,34.0893,34.1165,16514.0
2022-03-22 11:30:00,37.67,37.71,37.59,37.68,20419.0,34.1165,34.1527,34.044,34.1256,20419.0
2022-03-22 11:40:00,37.67,37.75,37.6,37.74,29190.0,34.1165,34.189,34.0531,34.1799,29190.0
2022-03-22 11:50:00,37.73,37.77,37.69,37.77,14922.0,34.1708,34.2071,34.1346,34.2071,14922.0
2022-03-22 12:00:00,37.75,37.77,37.68,37.68,20792.0,34.189,34.2071,34.1256,34.1256,20792.0
2022-03-22 12:10:00,37.66,37.76,37.65,37.74,14064.0,34.1074,34.198,34.0984,34.1799,14064.0
2022-03-22 12:20:00,37.74,37.75,37.68,37.69,21931.0,34.1799,34.189,34.1256,34.1346,21931.0
2022-03-22 12:30:00,37.68,37.76,37.64,37.76,18359.0,34.1256,34.198,34.0893,34.198,18359.0
2022-03-22 12:40:00,37.76,37.81,37.75,37.77,23636.0,34.198,34.2433,34.189,34.2071,23636.0
2022-03-22 12:50:00,37.77,37.87,37.77,37.85,21739.0,34.2071,34.2976,34.2071,34.2795,21739.0
2022-03-22 13:00:00,37.85,37.96,37.83,37.95,20441.0,34.2795,34.3791,34.2614,34.3701,20441.0
2022-03-22 13:10:00,37.95,37.99,37.91,37.91,19179.0,34.3701,34.4063,34.3339,34.3339,19179.0
2022-03-22 13:20:00,37.91,37.92,37.85,37.88,16385.0,34.3339,34.3429,34.2795,34.3067,16385.0
2022-03-22 13:30:00,37.89,37.9,37.82,37.82,15010.0,34.3157,34.3248,34.2524,34.2524,15010.0
2022-03-22 13:40:00,37.81,37.9,37.81,37.86,20434.0,34.2433,34.3248,34.2433,34.2886,20434.0
2022-03-22 13:50:00,37.84,37.89,37.81,37.81,23137.0,34.2705,34.3157,34.2433,34.2433,23137.0
2022-03-22 14:00:00,37.82,37.83,37.65,37.71,25309.0,34.2524,34.2614,34.0984,34.1527,25309.0
2022-03-22 14:10:00,37.71,37.75,37.64,37.67,20103.0,34.1527,34.189,34.0893,34.1165,20103.0
2022-03-22 14:20:00,37.68,37.68,37.53,37.55,18005.0,34.1256,34.1256,33.9897,34.0078,18005.0
2022-03-22 14:30:00,37.56,37.6,37.56,37.59,16721.0,34.0169,34.0531,34.0169,34.044,16721.0
2022-03-22 14:40:00,37.59,37.66,37.59,37.64,34384.0,34.044,34.1074,34.044,34.0893,34384.0
2022-03-22 14:50:00,37.64,37.68,37.62,37.66,20624.0,34.0893,34.1256,34.0712,34.1074,20624.0
2022-03-22 15:00:00,37.66,37.73,37.63,37.71,54398.0,34.1074,34.1708,34.0803,34.1527,54398.0
2022-03-22 15:10:00,37.7,37.76,37.69,37.73,35981.0,34.1437,34.198,34.1346,34.1708,35981.0
2022-03-22 15:20:00,37.74,37.77,37.69,37.7,42971.0,34.1799,34.2071,34.1346,34.1437,42971.0
2022-03-22 15:30:00,37.7,37.81,37.69,37.8,46714.0,34.1437,34.2433,34.1346,34.2342,46714.0
2022-03-22 15:40:00,37.8,37.81,37.68,37.69,82564.0,34.2342,34.2433,34.1256,34.1346,82564.0
2022-03-22 15:50:00,37.69,37.7,37.52,37.58,235240.0,34.1346,34.1437,33.9807,34.035,235240.0
2022-03-23 09:30:00,37.36,37.38,37.07,37.22,61524.0,33.8357,33.8539,33.5731,33.709,61524.0
2022-03-23 09:40:00,37.22,37.22,36.87,36.95,62990.0,33.709,33.709,33.392,33.4644,62990.0
2022-03-23 09:50:00,36.97,37.0,36.81,36.83,31197.0,33.4825,33.5097,33.3376,33.3557,31197.0
2022-03-23 10:00:00,36.83,36.85,36.7,36.8,34294.0,33.3557,33.3739,33.238,33.3286,34294.0
2022-03-23 10:10:00,36.77,36.77,36.62,36.68,44577.0,33.3014,33.3014,33.1656,33.2199,44577.0
2022-03-23 10:20:00,36.66,36.67,36.54,36.67,32284.0,33.2018,33.2108,33.0931,33.2108,32284.0
2022-03-23 10:30:00,36.66,36.78,36.65,36.76,73575.0,33.2018,33.3105,33.1927,33.2923,73575.0
2022-03-23 10:40:00,36.77,36.86,36.77,36.81,33835.0,33.3014,33.3829,33.3014,33.3376,33835.0
2022-03-23 10:50:00,36.82,36.83,36.61,36.63,27258.0,33.3467,33.3557,33.1565,33.1746,27258.0
2022-03-23 11:00:00,36.64,36.79,36.63,36.76,19412.0,33.1837,33.3195,33.1746,33.2923,19412.0
2022-03-23 11:10:00,36.77,36.94,36.77,36.93,33492.0,33.3014,33.4554,33.3014,33.4463,33492.0
2022-03-23 11:20:00,36.94,36.96,36.9,36.93,20190.0,33.4554,33.4735,33.4191,33.4463,20190.0
2022-03-23 11:30:00,36.93,36.94,36.9,36.9,26618.0,33.4463,33.4554,33.4191,33.4191,26618.0
2022-03-23 11:40:00,36.9,36.91,36.82,36.84,33177.0,33.4191,33.4282,33.3467,33.3648,33177.0
2022-03-23 11:50:00,36.84,36.85,36.79,36.79,19458.0,33.3648,33.3739,33.3195,33.3195,19458.0
2022-03-23 12:00:00,36.8,36.86,36.79,36.79,23297.0,33.3286,33.3829,33.3195,33.3195,23297.0
2022-03-23 12:10:00,36.8,36.87,36.79,36.85,23366.0,33.3286,33.392,33.3195,33.3739,23366.0
2022-03-23 12:20:00,36.84,36.87,36.8,36.8,17692.0,33.3648,33.392,33.3286,33.3286,17692.0
2022-03-23 12:30:00,36.81,36.86,36.76,36.76,31230.0,33.3376,33.3829,33.2923,33.2923,31230.0
2022-03-23 12:40:00,36.76,36.77,36.6,36.61,32230.0,33.2923,33.3014,33.1474,33.1565,32230.0
2022-03-23 12:50:00,36.61,36.68,36.57,36.65,35388.0,33.1565,33.2199,33.1203,33.1927,35388.0
2022-03-23 13:00:00,36.65,36.67,36.49,36.51,67842.0,33.1927,33.2108,33.0478,33.0659,67842.0
2022-03-23 13:10:00,36.52,36.62,36.52,36.6,35488.0,33.075,33.1656,33.075,33.1474,35488.0
2022-03-23 13:20:00,36.59,36.62,36.56,36.59,22305.0,33.1384,33.1656,33.1112,33.1384,22305.0
2022-03-23 13:30:00,36.58,36.71,36.55,36.67,47953.0,33.1293,33.2471,33.1022,33.2108,47953.0
2022-03-23 13:40:00,36.68,36.68,36.56,36.63,24258.0,33.2199,33.2199,33.1112,33.1746,24258.0
2022-03-23 13:50:00,36.64,36.64,36.55,36.59,32862.0,33.1837,33.1837,33.1022,33.1384,32862.0
2022-03-23 14:00:00,36.58,36.63,36.54,36.55,32644.0,33.1293,33.1746,33.0931,33.1022,32644.0
2022-03-23 14:10:00,36.55,36.56,36.39,36.4,35430.0,33.1022,33.1112,32.9572,32.9663,35430.0
2022-03-23 14:20:00,36.4,36.42,36.34,36.39,34268.0,32.9663,32.9844,32.912,32.9572,34268.0
2022-03-23 14:30:00,36.39,36.44,36.34,36.41,43537.0,32.9572,33.0025,32.912,32.9754,43537.0
2022-03-23 14:40:00,36.41,36.43,36.35,36.41,39037.0,32.9754,32.9935,32.921,32.9754,39037.0
2022-03-23 14:50:00,36.41,36.46,36.39,36.4,46016.0,32.9754,33.0206,32.9572,32.9663,46016.0
2022-03-23 15:00:00,36.4,36.48,36.4,36.47,25372.0,32.9663,33.0388,32.9663,33.0297,25372.0
2022-03-23 15:10:00,36.47,36.52,36.46,36.47,83000.0,33.0297,33.075,33.0206,33.0297,83000.0
2022-03-23 15:20:00,36.48,36.53,36.41,36.42,54549.0,33.0388,33.084,32.9754,32.9844,54549.0
2022-03-23 15:30:00,36.43,36.45,36.34,36.44,88921.0,32.9935,33.0116,32.912,33.0025,88921.0
2022-03-23 15:40:00,36.44,36.49,36.39,36.44,119571.0,33.0025,33.0478,32.9572,33.0025,119571.0
2022-03-23 15:50:00,36.44,36.44,36.29,36.3,453650.0,33.0025,33.0025,32.8667,32.8757,453650.0
2022-03-24 09:30:00,36.44,36.51,36.21,36.23,78136.0,33.0025,33.0659,32.7942,32.8123,78136.0
2022-03-24 09:40:00,36.22,36.32,36.14,36.24,31093.0,32.8033,32.8939,32.7308,32.8214,31093.0
2022-03-24 09:50:00,36.24,36.27,36.18,36.27,67044.0,32.8214,32.8486,32.7671,32.8486,67044.0
2022-03-24 10:00:00,36.29,36.45,36.29,36.34,52177.0,32.8667,33.0116,32.8667,32.912,52177.0
2022-03-24 10:10:00,36.35,36.39,36.25,36.3,37086.0,32.921,32.9572,32.8305,32.8757,37086.0
2022-03-24 10:20:00,36.31,36.32,36.25,36.27,38640.0,32.8848,32.8939,32.8305,32.8486,38640.0
2022-03-24 10:30:00,36.27,36.4,36.27,36.29,78132.0,32.8486,32.9663,32.8486,32.8667,78132.0
2022-03-24 10:40:00,36.29,36.51,36.29,36.5,206580.0,32.8667,33.0659,32.8667,33.0569,206580.0
2022-03-24 10:50:00,36.49,36.55,36.48,36.5,24011.0,33.0478,33.1022,33.0388,33.0569,24011.0
2022-03-24 11:00:00,36.49,36.59,36.44,36.44,21086.0,33.0478,33.1384,33.0025,33.0025,21086.0
2022-03-24 11:10:00,36.44,36.45,36.34,36.34,30574.0,33.0025,33.0116,32.912,32.912,30574.0
2022-03-24 11:20:00,36.34,36.36,36.26,36.33,30185.0,32.912,32.9301,32.8395,32.9029,30185.0
2022-03-24 11:30:00,36.33,36.48,36.31,36.43,35753.0,32.9029,33.0388,32.8848,32.9935,35753.0
2022-03-24 11:40:00,36.44,36.48,36.37,36.37,19972.0,33.0025,33.0388,32.9391,32.9391,19972.0
2022-03-24 11:50:00,36.36,36.44,36.36,36.44,20734.0,32.9301,33.0025,32.9301,33.0025,20734.0
2022-03-24 12:00:00,36.44,36.51,36.43,36.44,32415.0,33.0025,33.0659,32.9935,33.0025,32415.0
2022-03-24 12:10:00,36.43,36.43,36.26,36.29,21246.0,32.9935,32.9935,32.8395,32.8667,21246.0
2022-03-24 12:20:00,36.28,36.32,36.21,36.23,26305.0,32.8576,32.8939,32.7942,32.8123,26305.0
2022-03-24 12:30:00,36.23,36.39,36.23,36.39,20627.0,32.8123,32.9572,32.8123,32.9572,20627.0
2022-03-24 12:40:00,36.39,36.43,36.31,36.36,22674.0,32.9572,32.9935,32.8848,32.9301,22674.0
2022-03-24 12:50:00,36.36,36.42,36.33,36.41,18578.0,32.9301,32.9844,32.9029,32.9754,18578.0
2022-03-24 13:00:00,36.4,36.4,36.36,36.4,24336.0,32.9663,32.9663,32.9301,32.9663,24336.0
2022-03-24 13:10:00,36.4,36.51,36.38,36.51,47475.0,32.9663,33.0659,32.9482,33.0659,47475.0
2022-03-24 13:20:00,36.52,36.54,36.48,36.52,21364.0,33.075,33.0931,33.0388,33.075,21364.0
2022-03-24 13:30:00,36.51,36.52,36.42,36.42,28374.0,33.0659,33.075,32.9844,32.9844,28374.0
2022-03-24 13:40:00,36.42,36.49,36.37,36.48,18934.0,32.9844,33.0478,32.9391,33.0388,18934.0
2022-03-24 13:50:00,36.47,36.51,36.4,36.43,35993.0,33.0297,33.0659,32.9663,32.9935,35993.0
2022-03-24 14:00:00,36.43,36.48,36.4,36.47,22121.0,32.9935,33.0388,32.9663,33.0297,22121.0
2022-03-24 14:10:00,36.47,36.49,36.43,36.48,18409.0,33.0297,33.0478,32.9935,33.0388,18409.0
2022-03-24 14:20:00,36.47,36.49,36.42,36.43,23682.0,33.0297,33.0478,32.9844,32.9935,23682.0
2022-03-24 14:30:00,36.43,36.44,36.32,36.38,28685.0,32.9935,33.0025,32.8939,32.9482,28685.0
2022-03-24 14:40:00,36.38,36.42,36.28,36.28,21942.0,32.9482,32.9844,32.8576,32.8576,21942.0
2022-03-24 14:50:00,36.29,36.34,36.27,36.34,24336.0,32.8667,32.912,32.8486,32.912,24336.0
2022-03-24 15:00:00,36.33,36.38,36.29,36.36,27722.0,32.9029,32.9482,32.8667,32.9301,27722.0
2022-03-24 15:10:00,36.36,36.36,36.28,36.34,41219.0,32.9301,32.9301,32.8576,32.912,41219.0
2022-03-24 15:20:00,36.35,36.42,36.35,36.41,38802.0,32.921,32.9844,32.921,32.9754,38802.0
2022-03-24 15:30:00,36.42,36.44,36.38,36.44,69344.0,32.9844,33.0025,32.9482,33.0025,69344.0
2022-03-24 15:40:00,36.44,36.44,36.36,36.41,106458.0,33.0025,33.0025,32.9301,32.9754,106458.0
2022-03-24 15:50:00,36.42,36.5,36.41,36.46,256716.0,32.9844,33.0569,32.9754,33.0206,256716.0
2022-03-25 09:30:00,36.46,36.67,36.27,36.34,51699.0,33.0206,33.2108,32.8486,32.912,51699.0
2022-03-25 09:40:00,36.34,36.53,36.24,36.43,28369.0,32.912,33.084,32.8214,32.9935,28369.0
2022-03-25 09:50:00,36.43,36.59,36.39,36.58,23008.0,32.9935,33.1384,32.9572,33.1293,23008.0
2022-03-25 10:00:00,36.58,36.6,36.48,36.49,24981.0,33.1293,33.1474,33.0388,33.0478,24981.0
2022-03-25 10:10:00,36.49,36.53,36.45,36.53,16085.0,33.0478,33.084,33.0116,33.084,16085.0
2022-03-25 10:20:00,36.54,36.6,36.53,36.56,26006.0,33.0931,33.1474,33.084,33.1112,26006.0
2022-03-25 10:30:00,36.57,36.66,36.55,36.57,41457.0,33.1203,33.2018,33.1022,33.1203,41457.0
2022-03-25 10:40:00,36.58,36.74,36.56,36.7,92303.0,33.1293,33.2742,33.1112,33.238,92303.0
2022-03-25 10:50:00,36.7,36.73,36.62,36.63,53494.0,33.238,33.2652,33.1656,33.1746,53494.0
2022-03-25 11:00:00,36.64,36.77,36.61,36.75,22285.0,33.1837,33.3014,33.1565,33.2833,22285.0
2022-03-25 11:10:00,36.73,36.76,36.69,36.73,17559.0,33.2652,33.2923,33.2289,33.2652,17559.0
2022-03-25 11:20:00,36.75,36.75,36.64,36.65,14774.0,33.2833,33.2833,33.1837,33.1927,14774.0
2022-03-25 11:30:00,36.66,36.81,36.64,36.79,24741.0,33.2018,33.3376,33.1837,33.3195,24741.0
2022-03-25 11:40:00,36.79,36.85,36.75,36.84,16531.0,33.3195,33.3739,33.2833,33.3648,16531.0
2022-03-25 11:50:00,36.82,36.87,36.82,36.83,23085.0,33.3467,33.392,33.3467,33.3557,23085.0
2022-03-25 12:00:00,36.83,36.98,36.83,36.96,27709.0,33.3557,33.4916,33.3557,33.4735,27709.0
2022-03-25 12:10:00,36.96,37.01,36.92,36.93,38013.0,33.4735,33.5188,33.4373,33.4463,38013.0
2022-03-25 12:20:00,36.92,36.92,36.78,36.91,54959.0,33.4373,33.4373,33.3105,33.4282,54959.0
2022-03-25 12:30:00,36.93,36.97,36.9,36.91,37731.0,33.4463,33.4825,33.4191,33.4282,37731.0
2022-03-25 12:40:00,36.92,36.93,36.87,36.9,34355.0,33.4373,33.4463,33.392,33.4191,34355.0
2022-03-25 12:50:00,36.91,36.94,36.88,36.93,19497.0,33.4282,33.4554,33.401,33.4463,19497.0
2022-03-25 13:00:00,36.93,36.98,36.89,36.91,164043.0,33.4463,33.4916,33.4101,33.4282,164043.0
2022-03-25 13:10:00,36.91,37.1,36.89,37.07,51833.0,33.4282,33.6003,33.4101,33.5731,51833.0
2022-03-25 13:20:00,37.07,37.09,36.98,37.06,85737.0,33.5731,33.5912,33.4916,33.564,85737.0
2022-03-25 13:30:00,37.07,37.08,37.01,37.02,36704.0,33.5731,33.5822,33.5188,33.5278,36704.0
2022-03-25 13:40:00,37.02,37.05,36.99,37.02,28760.0,33.5278,33.555,33.5006,33.5278,28760.0
2022-03-25 13:50:00,37.03,37.13,37.03,37.12,30696.0,33.5369,33.6274,33.5369,33.6184,30696.0
2022-03-25 14:00:00,37.12,37.24,37.12,37.2,43821.0,33.6184,33.7271,33.6184,33.6908,43821.0
2022-03-25 14:10:00,37.21,37.34,37.2,37.27,80309.0,33.6999,33.8176,33.6908,33.7542,80309.0
2022-03-25 14:20:00,37.27,37.29,37.2,37.22,46161.0,33.7542,33.7723,33.6908,33.709,46161.0
2022-03-25 14:30:00,37.22,37.26,37.22,37.23,23013.0,33.709,33.7452,33.709,33.718,23013.0
2022-03-25 14:40:00,37.23,37.27,37.23,37.25,24366.0,33.718,33.7542,33.718,33.7361,24366.0
2022-03-25 14:50:00,37.25,37.28,37.18,37.22,41867.0,33.7361,33.7633,33.6727,33.709,41867.0
2022-03-25 15:00:00,37.23,37.23,37.0,37.01,56650.0,33.718,33.718,33.5097,33.5188,56650.0
2022-03-25 15:10:00,37.01,37.04,36.96,36.96,64075.0,33.5188,33.5459,33.4735,33.4735,64075.0
2022-03-25 15:20:00,36.95,37.01,36.9,37.01,46199.0,33.4644,33.5188,33.4191,33.5188,46199.0
2022-03-25 15:30:00,37.01,37.06,36.98,36.98,62790.0,33.5188,33.564,33.4916,33.4916,62790.0
2022-03-25 15:40:00,36.99,37.08,36.99,37.0,100244.0,33.5006,33.5822,33.5006,33.5097,100244.0
2022-03-25 15:50:00,37.0,37.06,36.92,37.04,361881.0,33.5097,33.564,33.4373,33.5459,361881.0
2022-03-28 09:30:00,37.17,37.45,37.08,37.2,86754.0,33.6637,33.9173,33.5822,33.6908,86754.0
2022-03-28 09:40:00,37.22,37.4,37.21,37.39,75734.0,33.709,33.872,33.6999,33.8629,75734.0
2022-03-28 09:50:00,37.4,37.47,37.29,37.41,38527.0,33.872,33.9354,33.7723,33.881,38527.0
2022-03-28 10:00:00,37.42,37.54,37.38,37.52,31104.0,33.8901,33.9988,33.8539,33.9807,31104.0
2022-03-28 10:10:00,37.53,37.67,37.49,37.67,15569.0,33.9897,34.1165,33.9535,34.1165,15569.0
2022-03-28 10:20:00,37.67,37.7,37.63,37.67,30278.0,34.1165,34.1437,34.0803,34.1165,30278.0
2022-03-28 10:30:00,37.68,37.69,37.63,37.65,18157.0,34.1256,34.1346,34.0803,34.0984,18157.0
2022-03-28 10:40:00,37.65,37.69,37.49,37.49,23733.0,34.0984,34.1346,33.9535,33.9535,23733.0
2022-03-28 10:50:00,37.49,37.59,37.46,37.59,22261.0,33.9535,34.044,33.9263,34.044,22261.0
2022-03-28 11:00:00,37.58,37.68,37.57,37.62,19736.0,34.035,34.1256,34.0259,34.0712,19736.0
2022-03-28 11:10:00,37.6,37.61,37.58,37.61,13011.0,34.0531,34.0622,34.035,34.0622,13011.0
2022-03-28 11:20:00,37.61,37.63,37.53,37.58,24993.0,34.0622,34.0803,33.9897,34.035,24993.0
2022-03-28 11:30:00,37.59,37.63,37.59,37.63,17832.0,34.044,34.0803,34.044,34.0803,17832.0
2022-03-28 11:40:00,37.64,37.65,37.58,37.61,31651.0,34.0893,34.0984,34.035,34.0622,31651.0
2022-03-28 11:50:00,37.6,37.62,37.58,37.61,12961.0,34.0531,34.0712,34.035,34.0622,12961.0
2022-03-28 12:00:00,37.61,37.77,37.6,37.74,18574.0,34.0622,34.2071,34.0531,34.1799,18574.0
2022-03-28 12:10:00,37.74,37.76,37.71,37.74,6562.0,34.1799,34.198,34.1527,34.1799,6562.0
2022-03-28 12:20:00,37.75,37.77,37.68,37.73,14634.0,34.189,34.2071,34.1256,34.1708,14634.0
2022-03-28 12:30:00,37.73,37.78,37.7,37.76,12056.0,34.1708,34.2161,34.1437,34.198,12056.0
2022-03-28 12:40:00,37.76,37.83,37.75,37.82,15742.0,34.198,34.2614,34.189,34.2524,15742.0
2022-03-28 12:50:00,37.81,37.88,37.79,37.86,19730.0,34.2433,34.3067,34.2252,34.2886,19730.0
2022-03-28 13:00:00,37.87,37.91,37.81,37.83,17988.0,34.2976,34.3339,34.2433,34.2614,17988.0
2022-03-28 13:10:00,37.83,37.86,37.82,37.86,13395.0,34.2614,34.2886,34.2524,34.2886,13395.0
2022-03-28 13:20:00,37.86,37.91,37.83,37.88,41084.0,34.2886,34.3339,34.2614,34.3067,41084.0
2022-03-28 13:30:00,37.87,37.88,37.75,37.76,16952.0,34.2976,34.3067,34.189,34.198,16952.0
2022-03-28 13:40:00,37.76,37.77,37.62,37.63,14409.0,34.198,34.2071,34.0712,34.0803,14409.0
2022-03-28 13:50:00,37.63,37.63,37.55,37.57,14866.0,34.0803,34.0803,34.0078,34.0259,14866.0
2022-03-28 14:00:00,37.57,37.62,37.55,37.62,13120.0,34.0259,34.0712,34.0078,34.0712,13120.0
2022-03-28 14:10:00,37.63,37.63,37.51,37.51,19062.0,34.0803,34.0803,33.9716,33.9716,19062.0
2022-03-28 14:20:00,37.51,37.53,37.49,37.53,15290.0,33.9716,33.9897,33.9535,33.9897,15290.0
2022-03-28 14:30:00,37.52,37.53,37.46,37.47,16335.0,33.9807,33.9897,33.9263,33.9354,16335.0
2022-03-28 14:40:00,37.47,37.49,37.42,37.46,21174.0,33.9354,33.9535,33.8901,33.9263,21174.0
2022-03-28 14:50:00,37.46,37.48,37.43,37.47,19059.0,33.9263,33.9444,33.8991,33.9354,19059.0
2022-03-28 15:00:00,37.48,37.52,37.43,37.48,22688.0,33.9444,33.9807,33.8991,33.9444,22688.0
2022-03-28 15:10:00,37.48,37.55,37.48,37.51,18590.0,33.9444,34.0078,33.9444,33.9716,18590.0
2022-03-28 15:20:00,37.51,37.53,37.43,37.47,36219.0,33.9716,33.9897,33.8991,33.9354,36219.0
2022-03-28 15:30:00,37.46,37.55,37.45,37.55,47262.0,33.9263,34.0078,33.9173,34.0078,47262.0
2022-03-28 15:40:00,37.55,37.67,37.53,37.65,69336.0,34.0078,34.1165,33.9897,34.0984,69336.0
2022-03-28 15:50:00,37.66,37.67,37.6,37.61,218546.0,34.1074,34.1165,34.0531,34.0622,218546.0
2022-03-29 09:30:00,37.85,37.98,37.8,37.93,49520.0,34.2795,34.3973,34.2342,34.352,49520.0
2022-03-29 09:40:00,37.91,37.99,37.85,37.93,15992.0,34.3339,34.4063,34.2795,34.352,15992.0
2022-03-29 09:50:00,37.94,37.97,37.74,37.79,29904.0,34.361,34.3882,34.1799,34.2252,29904.0
2022-03-29 10:00:00,37.8,37.86,37.63,37.63,32236.0,34.2342,34.2886,34.0803,34.0803,32236.0
2022-03-29 10:10:00,37.66,37.78,37.61,37.72,35270.0,34.1074,34.2161,34.0622,34.1618,35270.0
2022-03-29 10:20:00,37.71,37.78,37.68,37.77,68469.0,34.1527,34.2161,34.1256,34.2071,68469.0
2022-03-29 10:30:00,37.77,37.82,37.68,37.73,57691.0,34.2071,34.2524,34.1256,34.1708,57691.0
2022-03-29 10:40:00,37.73,37.89,37.73,37.89,67139.0,34.1708,34.3157,34.1708,34.3157,67139.0
2022-03-29 10:50:00,37.89,38.1,37.89,38.05,44148.0,34.3157,34.5059,34.3157,34.4607,44148.0
2022-03-29 11:00:00,38.05,38.11,38.04,38.11,29139.0,34.4607,34.515,34.4516,34.515,29139.0
2022-03-29 11:10:00,38.12,38.22,38.12,38.16,21202.0,34.5241,34.6146,34.5241,34.5603,21202.0
2022-03-29 11:20:00,38.16,38.25,38.11,38.14,38387.0,34.5603,34.6418,34.515,34.5422,38387.0
2022-03-29 11:30:00,38.15,38.23,38.14,38.23,22964.0,34.5512,34.6237,34.5422,34.6237,22964.0
2022-03-29 11:40:00,38.23,38.27,38.16,38.27,26165.0,34.6237,34.6599,34.5603,34.6599,26165.0
2022-03-29 11:50:00,38.27,38.3,38.23,38.28,12905.0,34.6599,34.6871,34.6237,34.669,12905.0
2022-03-29 12:00:00,38.27,38.27,38.11,38.11,19491.0,34.6599,34.6599,34.515,34.515,19491.0
2022-03-29 12:10:00,38.1,38.1,37.99,38.05,16980.0,34.5059,34.5059,34.4063,34.4607,16980.0
2022-03-29 12:20:00,38.03,38.03,37.98,38.0,12918.0,34.4425,34.4425,34.3973,34.4154,12918.0
2022-03-29 12:30:00,38.01,38.04,37.96,38.0,20652.0,34.4244,34.4516,34.3791,34.4154,20652.0
2022-03-29 12:40:00,38.01,38.07,38.0,38.06,24611.0,34.4244,34.4788,34.4154,34.4697,24611.0
2022-03-29 12:50:00,38.06,38.06,38.02,38.05,32407.0,34.4697,34.4697,34.4335,34.4607,32407.0
2022-03-29 13:00:00,38.05,38.06,37.88,37.89,17081.0,34.4607,34.4697,34.3067,34.3157,17081.0
2022-03-29 13:10:00,37.89,37.91,37.84,37.89,17669.0,34.3157,34.3339,34.2705,34.3157,17669.0
2022-03-29 13:20:00,37.88,37.94,37.86,37.93,12598.0,34.3067,34.361,34.2886,34.352,12598.0
2022-03-29 13:30:00,37.93,37.95,37.91,37.95,9897.0,34.352,34.3701,34.3339,34.3701,9897.0
2022-03-29 13:40:00,37.95,38.01,37.95,37.99,12788.0,34.3701,34.4244,34.3701,34.4063,12788.0
2022-03-29 13:50:00,38.0,38.07,37.97,38.07,14092.0,34.4154,34.4788,34.3882,34.4788,14092.0
2022-03-29 14:00:00,38.08,38.09,38.05,38.07,11496.0,34.4878,34.4969,34.4607,34.4788,11496.0
2022-03-29 14:10:00,38.08,38.08,38.04,38.05,13362.0,34.4878,34.4878,34.4516,34.4607,13362.0
2022-03-29 14:20:00,38.05,38.1,38.02,38.09,14375.0,34.4607,34.5059,34.4335,34.4969,14375.0
2022-03-29 14:30:00,38.09,38.19,38.07,38.19,17497.0,34.4969,34.5874,34.4788,34.5874,17497.0
2022-03-29 14:40:00,38.17,38.2,38.14,38.15,16384.0,34.5693,34.5965,34.5422,34.5512,16384.0
2022-03-29 14:50:00,38.15,38.15,38.05,38.09,20193.0,34.5512,34.5512,34.4607,34.4969,20193.0
2022-03-29 15:00:00,38.09,38.16,38.05,38.14,17746.0,34.4969,34.5603,34.4607,34.5422,17746.0
2022-03-29 15:10:00,38.14,38.16,38.11,38.13,33175.0,34.5422,34.5603,34.515,34.5331,33175.0
2022-03-29 15:20:00,38.13,38.14,38.05,38.09,29858.0,34.5331,34.5422,34.4607,34.4969,29858.0
2022-03-29 15:30:00,38.09,38.13,38.08,38.11,51741.0,34.4969,34.5331,34.4878,34.515,51741.0
2022-03-29 15:40:00,38.1,38.16,38.09,38.12,66636.0,34.5059,34.5603,34.4969,34.5241,66636.0
2022-03-29 15:50:00,38.12,38.16,38.03,38.16,127055.0,34.5241,34.5603,34.4425,34.5603,127055.0
2022-03-30 09:30:00,38.15,38.2,38.03,38.1,31850.0,34.5512,34.5965,34.4425,34.5059,31850.0
2022-03-30 09:40:00,38.11,38.24,38.09,38.23,21266.0,34.515,34.6327,34.4969,34.6237,21266.0
2022-03-30 09:50:00,38.24,38.47,38.22,38.46,27432.0,34.6327,34.841,34.6146,34.832,27432.0
2022-03-30 10:00:00,38.46,38.52,38.32,38.33,17933.0,34.832,34.8863,34.7052,34.7142,17933.0
2022-03-30 10:10:00,38.33,38.38,38.22,38.22,12206.0,34.7142,34.7595,34.6146,34.6146,12206.0
2022-03-30 10:20:00,38.22,38.23,38.11,38.2,16774.0,34.6146,34.6237,34.515,34.5965,16774.0
2022-03-30 10:30:00,38.2,38.24,38.18,38.22,15897.0,34.5965,34.6327,34.5784,34.6146,15897.0
2022-03-30 10:40:00,38.21,38.32,38.18,38.25,15662.0,34.6056,34.7052,34.5784,34.6418,15662.0
2022-03-30 10:50:00,38.27,38.27,38.23,38.23,12835.0,34.6599,34.6599,34.6237,34.6237,12835.0
2022-03-30 11:00:00,38.23,38.25,38.18,38.19,12895.0,34.6237,34.6418,34.5784,34.5874,12895.0
2022-03-30 11:10:00,38.17,38.21,38.08,38.2,19042.0,34.5693,34.6056,34.4878,34.5965,19042.0
2022-03-30 11:20:00,38.19,38.2,38.13,38.14,12310.0,34.5874,34.5965,34.5331,34.5422,12310.0
2022-03-30 11:30:00,38.13,38.13,38.06,38.13,18817.0,34.5331,34.5331,34.4697,34.5331,18817.0
2022-03-30 11:40:00,38.13,38.15,38.09,38.15,13592.0,34.5331,34.5512,34.4969,34.5512,13592.0
2022-03-30 11:50:00,38.15,38.16,38.04,38.06,11434.0,34.5512,34.5603,34.4516,34.4697,11434.0
2022-03-30 12:00:00,38.07,38.11,37.99,38.0,9129.0,34.4788,34.515,34.4063,34.4154,9129.0
2022-03-30 12:10:00,38.0,38.0,37.94,37.97,15903.0,34.4154,34.4154,34.361,34.3882,15903.0
2022-03-30 12:20:00,37.97,37.98,37.94,37.97,13311.0,34.3882,34.3973,34.361,34.3882,13311.0
2022-03-30 12:30:00,37.98,38.0,37.96,37.96,17832.0,34.3973,34.4154,34.3791,34.3791,17832.0
2022-03-30 12:40:00,37.97,38.01,37.95,38.0,13760.0,34.3882,34.4244,34.3701,34.4154,13760.0
2022-03-30 12:50:00,37.99,38.0,37.95,37.97,17992.0,34.4063,34.4154,34.3701,34.3882,17992.0
2022-03-30 13:00:00,37.96,37.98,37.88,37.9,13755.0,34.3791,34.3973,34.3067,34.3248,13755.0
2022-03-30 13:10:00,37.9,37.96,37.88,37.92,28003.0,34.3248,34.3791,34.3067,34.3429,28003.0
2022-03-30 13:20:00,37.93,38.0,37.91,37.91,27027.0,34.352,34.4154,34.3339,34.3339,27027.0
2022-03-30 13:30:00,37.91,37.94,37.84,37.87,23681.0,34.3339,34.361,34.2705,34.2976,23681.0
2022-03-30 13:40:00,37.86,37.9,37.85,37.89,14554.0,34.2886,34.3248,34.2795,34.3157,14554.0
2022-03-30 13:50:00,37.89,37.9,37.85,37.89,24486.0,34.3157,34.3248,34.2795,34.3157,24486.0
2022-03-30 14:00:00,37.89,38.0,37.88,37.99,25303.0,34.3157,34.4154,34.3067,34.4063,25303.0
2022-03-30 14:10:00,38.0,38.06,37.99,38.04,20334.0,34.4154,34.4697,34.4063,34.4516,20334.0
2022-03-30 14:20:00,38.04,38.12,38.03,38.09,18962.0,34.4516,34.5241,34.4425,34.4969,18962.0
2022-03-30 14:30:00,38.09,38.11,37.99,38.0,24137.0,34.4969,34.515,34.4063,34.4154,24137.0
2022-03-30 14:40:00,38.0,38.01,37.96,37.98,22577.0,34.4154,34.4244,34.3791,34.3973,22577.0
2022-03-30 14:50:00,37.99,38.04,37.97,37.98,19537.0,34.4063,34.4516,34.3882,34.3973,19537.0
2022-03-30 15:00:00,37.98,38.06,37.97,38.06,16595.0,34.3973,34.4697,34.3882,34.4697,16595.0
2022-03-30 15:10:00,38.06,38.09,38.03,38.07,28582.0,34.4697,34.4969,34.4425,34.4788,28582.0
2022-03-30 15:20:00,38.07,38.07,37.92,37.94,40929.0,34.4788,34.4788,34.3429,34.361,40929.0
2022-03-30 15:30:00,37.93,38.0,37.92,37.96,56198.0,34.352,34.4154,34.3429,34.3791,56198.0
2022-03-30 15:40:00,37.96,38.1,37.95,38.07,61912.0,34.3791,34.5059,34.3701,34.4788,61912.0
2022-03-30 15:50:00,38.06,38.1,38.0,38.04,286088.0,34.4697,34.5059,34.4154,34.4516,286088.0
2022-03-31 09:30:00,38.03,38.41,38.03,38.41,34500.0,34.4425,34.7867,34.4425,34.7867,34500.0
2022-03-31 09:40:00,38.42,38.52,38.34,38.5,19256.0,34.7958,34.8863,34.7233,34.8682,19256.0
2022-03-31 09:50:00,38.49,38.51,38.36,38.49,24761.0,34.8591,34.8773,34.7414,34.8591,24761.0
2022-03-31 10:00:00,38.48,38.51,38.33,38.44,22026.0,34.8501,34.8773,34.7142,34.8139,22026.0
2022-03-31 10:10:00,38.45,38.51,38.44,38.51,23022.0,34.8229,34.8773,34.8139,34.8773,23022.0
2022-03-31 10:20:00,38.5,38.58,38.48,38.58,15083.0,34.8682,34.9407,34.8501,34.9407,15083.0
2022-03-31 10:30:00,38.59,38.59,38.48,38.48,41671.0,34.9497,34.9497,34.8501,34.8501,41671.0
2022-03-31 10:40:00,38.49,38.5,38.4,38.42,21725.0,34.8591,34.8682,34.7776,34.7958,21725.0
2022-03-31 10:50:00,38.41,38.45,38.36,38.45,11542.0,34.7867,34.8229,34.7414,34.8229,11542.0
2022-03-31 11:00:00,38.46,38.55,38.46,38.53,11114.0,34.832,34.9135,34.832,34.8954,11114.0
2022-03-31 11:10:00,38.52,38.55,38.5,38.52,19514.0,34.8863,34.9135,34.8682,34.8863,19514.0
2022-03-31 11:20:00,38.52,38.69,38.51,38.57,55352.0,34.8863,35.0403,34.8773,34.9316,55352.0
2022-03-31 11:30:00,38.56,38.68,38.55,38.65,23319.0,34.9225,35.0312,34.9135,35.0041,23319.0
2022-03-31 11:40:00,38.65,38.71,38.65,38.69,14548.0,35.0041,35.0584,35.0041,35.0403,14548.0
2022-03-31 11:50:00,38.68,38.68,38.55,38.65,26265.0,35.0312,35.0312,34.9135,35.0041,26265.0
2022-03-31 12:00:00,38.65,38.65,38.56,38.56,12630.0,35.0041,35.0041,34.9225,34.9225,12630.0
2022-03-31 12:10:00,38.57,38.65,38.56,38.58,25473.0,34.9316,35.0041,34.9225,34.9407,25473.0
2022-03-31 12:20:00,38.56,38.64,38.56,38.6,17959.0,34.9225,34.995,34.9225,34.9588,17959.0
2022-03-31 12:30:00,38.59,38.6,38.56,38.59,18026.0,34.9497,34.9588,34.9225,34.9497,18026.0
2022-03-31 12:40:00,38.59,38.67,38.58,38.59,18714.0,34.9497,35.0222,34.9407,34.9497,18714.0
2022-03-31 12:50:00,38.6,38.63,38.56,38.59,9720.0,34.9588,34.9859,34.9225,34.9497,9720.0
2022-03-31 13:00:00,38.58,38.62,38.55,38.59,15440.0,34.9407,34.9769,34.9135,34.9497,15440.0
2022-03-31 13:10:00,38.59,38.73,38.56,38.72,33423.0,34.9497,35.0765,34.9225,35.0675,33423.0
2022-03-31 13:20:00,38.73,38.77,38.7,38.77,28207.0,35.0765,35.1127,35.0493,35.1127,28207.0
2022-03-31 13:30:00,38.77,38.85,38.75,38.84,45877.0,35.1127,35.1852,35.0946,35.1761,45877.0
2022-03-31 13:40:00,38.84,38.95,38.84,38.93,30990.0,35.1761,35.2758,35.1761,35.2576,30990.0
2022-03-31 13:50:00,38.93,38.97,38.88,38.93,34743.0,35.2576,35.2939,35.2124,35.2576,34743.0
2022-03-31 14:00:00,38.94,38.95,38.76,38.76,30834.0,35.2667,35.2758,35.1037,35.1037,30834.0
2022-03-31 14:10:00,38.75,38.78,38.71,38.73,52852.0,35.0946,35.1218,35.0584,35.0765,52852.0
2022-03-31 14:20:00,38.73,38.77,38.67,38.77,29851.0,35.0765,35.1127,35.0222,35.1127,29851.0
2022-03-31 14:30:00,38.77,38.77,38.57,38.57,33923.0,35.1127,35.1127,34.9316,34.9316,33923.0
2022-03-31 14:40:00,38.57,38.57,38.46,38.46,25933.0,34.9316,34.9316,34.832,34.832,25933.0
2022-03-31 14:50:00,38.46,38.48,38.39,38.4,24465.0,34.832,34.8501,34.7686,34.7776,24465.0
2022-03-31 15:00:00,38.4,38.47,38.4,38.44,34265.0,34.7776,34.841,34.7776,34.8139,34265.0
2022-03-31 15:10:00,38.44,38.56,38.42,38.55,35748.0,34.8139,34.9225,34.7958,34.9135,35748.0
2022-03-31 15:20:00,38.55,38.55,38.44,38.49,30146.0,34.9135,34.9135,34.8139,34.8591,30146.0
2022-03-31 15:30:00,38.5,38.5,38.43,38.48,41161.0,34.8682,34.8682,34.8048,34.8501,41161.0
2022-03-31 15:40:00,38.48,38.56,38.45,38.55,76247.0,34.8501,34.9225,34.8229,34.9135,76247.0
2022-03-31 15:50:00,38.55,38.55,38.37,38.37,302107.0,34.9135,34.9135,34.7505,34.7505,302107.0
2022-04-01 09:30:00,38.56,38.66,38.4,38.5,38413.0,34.9225,35.0131,34.7776,34.8682,38413.0
2022-04-01 09:40:00,38.5,38.6,38.47,38.57,9235.0,34.8682,34.9588,34.841,34.9316,9235.0
2022-04-01 09:50:00,38.57,38.62,38.36,38.38,19940.0,34.9316,34.9769,34.7414,34.7595,19940.0
2022-04-01 10:00:00,38.37,38.44,38.08,38.11,25468.0,34.7505,34.8139,34.4878,34.515,25468.0
2022-04-01 10:10:00,38.14,38.19,38.08,38.09,25211.0,34.5422,34.5874,34.4878,34.4969,25211.0
2022-04-01 10:20:00,38.1,38.13,38.04,38.07,22481.0,34.5059,34.5331,34.4516,34.4788,22481.0
2022-04-01 10:30:00,38.08,38.12,38.03,38.08,26090.0,34.4878,34.5241,34.4425,34.4878,26090.0
2022-04-01 10:40:00,38.09,38.14,38.02,38.06,21428.0,34.4969,34.5422,34.4335,34.4697,21428.0
2022-04-01 10:50:00,38.05,38.12,38.03,38.08,19681.0,34.4607,34.5241,34.4425,34.4878,19681.0
2022-04-01 11:00:00,38.06,38.11,38.02,38.11,24064.0,34.4697,34.515,34.4335,34.515,24064.0
2022-04-01 11:10:00,38.1,38.15,38.09,38.12,14798.0,34.5059,34.5512,34.4969,34.5241,14798.0
2022-04-01 11:20:00,38.11,38.24,38.08,38.2,26865.0,34.515,34.6327,34.4878,34.5965,26865.0
2022-04-01 11:30:00,38.2,38.28,38.18,38.27,15800.0,34.5965,34.669,34.5784,34.6599,15800.0
2022-04-01 11:40:00,38.27,38.27,38.17,38.19,14313.0,34.6599,34.6599,34.5693,34.5874,14313.0
2022-04-01 11:50:00,38.19,38.31,38.19,38.3,19614.0,34.5874,34.6961,34.5874,34.6871,19614.0
2022-04-01 12:00:00,38.31,38.31,38.16,38.2,16258.0,34.6961,34.6961,34.5603,34.5965,16258.0
2022-04-01 12:10:00,38.2,38.26,38.19,38.24,41907.0,34.5965,34.6508,34.5874,34.6327,41907.0
2022-04-01 12:20:00,38.24,38.25,38.15,38.23,13526.0,34.6327,34.6418,34.5512,34.6237,13526.0
2022-04-01 12:30:00,38.23,38.23,38.11,38.13,12964.0,34.6237,34.6237,34.515,34.5331,12964.0
2022-04-01 12:40:00,38.12,38.23,38.11,38.23,14101.0,34.5241,34.6237,34.515,34.6237,14101.0
2022-04-01 12:50:00,38.23,38.26,38.21,38.22,17213.0,34.6237,34.6508,34.6056,34.6146,17213.0
2022-04-01 13:00:00,38.21,38.23,38.17,38.19,16468.0,34.6056,34.6237,34.5693,34.5874,16468.0
2022-04-01 13:10:00,38.17,38.22,38.16,38.17,13701.0,34.5693,34.6146,34.5603,34.5693,13701.0
2022-04-01 13:20:00,38.18,38.18,38.09,38.14,21155.0,34.5784,34.5784,34.4969,34.5422,21155.0
2022-04-01 13:30:00,38.13,38.15,38.07,38.15,19315.0,34.5331,34.5512,34.4788,34.5512,19315.0
2022-04-01 13:40:00,38.15,38.21,38.15,38.19,16944.0,34.5512,34.6056,34.5512,34.5874,16944.0
2022-04-01 13:50:00,38.19,38.26,38.18,38.25,14312.0,34.5874,34.6508,34.5784,34.6418,14312.0
2022-04-01 14:00:00,38.25,38.31,38.23,38.27,23222.0,34.6418,34.6961,34.6237,34.6599,23222.0
2022-04-01 14:10:00,38.27,38.34,38.26,38.31,20714.0,34.6599,34.7233,34.6508,34.6961,20714.0
2022-04-01 14:20:00,38.32,38.37,38.27,38.37,34827.0,34.7052,34.7505,34.6599,34.7505,34827.0
2022-04-01 14:30:00,38.38,38.4,38.33,38.36,22761.0,34.7595,34.7776,34.7142,34.7414,22761.0
2022-04-01 14:40:00,38.36,38.39,38.33,38.34,24566.0,34.7414,34.7686,34.7142,34.7233,24566.0
2022-04-01 14:50:00,38.34,38.41,38.28,38.3,72980.0,34.7233,34.7867,34.669,34.6871,72980.0
2022-04-01 15:00:00,38.29,38.37,38.28,38.34,27868.0,34.678,34.7505,34.669,34.7233,27868.0
2022-04-01 15:10:00,38.34,38.37,38.3,38.31,35672.0,34.7233,34.7505,34.6871,34.6961,35672.0
2022-04-01 15:20:00,38.3,38.33,38.27,38.33,43630.0,34.6871,34.7142,34.6599,34.7142,43630.0
2022-04-01 15:30:00,38.32,38.36,38.29,38.36,48780.0,34.7052,34.7414,34.678,34.7414,48780.0
2022-04-01 15:40:00,38.36,38.38,38.3,38.32,88667.0,34.7414,34.7595,34.6871,34.7052,88667.0
2022-04-01 15:50:00,38.32,38.47,38.3,38.4,357989.0,34.7052,34.841,34.6871,34.7776,357989.0
2022-04-04 09:30:00,38.31,38.4,37.95,37.95,38158.0,34.6961,34.7776,34.3701,34.3701,38158.0
2022-04-04 09:40:00,37.94,38.11,37.92,38.1,21307.0,34.361,34.515,34.3429,34.5059,21307.0
2022-04-04 09:50:00,38.11,38.12,38.04,38.04,9489.0,34.515,34.5241,34.4516,34.4516,9489.0
2022-04-04 10:00:00,38.02,38.02,37.89,37.95,21253.0,34.4335,34.4335,34.3157,34.3701,21253.0
2022-04-04 10:10:00,37.94,38.0,37.82,37.97,23081.0,34.361,34.4154,34.2524,34.3882,23081.0
2022-04-04 10:20:00,37.98,38.04,37.95,38.03,20747.0,34.3973,34.4516,34.3701,34.4425,20747.0
2022-04-04 10:30:00,38.01,38.02,37.83,37.85,24279.0,34.4244,34.4335,34.2614,34.2795,24279.0
2022-04-04 10:40:00,37.85,37.99,37.84,37.97,17520.0,34.2795,34.4063,34.2705,34.3882,17520.0
2022-04-04 10:50:00,37.97,38.0,37.85,37.85,19124.0,34.3882,34.4154,34.2795,34.2795,19124.0
2022-04-04 11:00:00,37.84,37.93,37.81,37.89,24483.0,34.2705,34.352,34.2433,34.3157,24483.0
2022-04-04 11:10:00,37.88,37.95,37.84,37.95,19277.0,34.3067,34.3701,34.2705,34.3701,19277.0
2022-04-04 11:20:00,37.95,37.98,37.85,37.85,26245.0,34.3701,34.3973,34.2795,34.2795,26245.0
2022-04-04 11:30:00,37.85,37.87,37.75,37.79,18360.0,34.2795,34.2976,34.189,34.2252,18360.0
2022-04-04 11:40:00,37.79,37.88,37.78,37.88,19067.0,34.2252,34.3067,34.2161,34.3067,19067.0
2022-04-04 11:50:00,37.87,37.88,37.74,37.8,15582.0,34.2976,34.3067,34.1799,34.2342,15582.0
2022-04-04 12:00:00,37.81,37.89,37.79,37.89,20239.0,34.2433,34.3157,34.2252,34.3157,20239.0
2022-04-04 12:10:00,37.89,37.89,37.74,37.82,38911.0,34.3157,34.3157,34.1799,34.2524,38911.0
2022-04-04 12:20:00,37.8,37.82,37.78,37.79,12265.0,34.2342,34.2524,34.2161,34.2252,12265.0
2022-04-04 12:30:00,37.79,37.79,37.66,37.68,14821.0,34.2252,34.2252,34.1074,34.1256,14821.0
2022-04-04 12:40:00,37.67,37.73,37.67,37.73,12942.0,34.1165,34.1708,34.1165,34.1708,12942.0
2022-04-04 12:50:00,37.73,37.75,37.67,37.68,12578.0,34.1708,34.189,34.1165,34.1256,12578.0
2022-04-04 13:00:00,37.68,37.69,37.64,37.69,16656.0,34.1256,34.1346,34.0893,34.1346,16656.0
2022-04-04 13:10:00,37.69,37.71,37.66,37.67,15184.0,34.1346,34.1527,34.1074,34.1165,15184.0
2022-04-04 13:20:00,37.67,37.71,37.66,37.69,10096.0,34.1165,34.1527,34.1074,34.1346,10096.0
2022-04-04 13:30:00,37.69,37.77,37.69,37.76,15677.0,34.1346,34.2071,34.1346,34.198,15677.0
2022-04-04 13:40:00,37.76,37.8,37.74,37.8,7375.0,34.198,34.2342,34.1799,34.2342,7375.0
2022-04-04 13:50:00,37.79,37.9,37.78,37.89,12889.0,34.2252,34.3248,34.2161,34.3157,12889.0
2022-04-04 14:00:00,37.89,37.94,37.87,37.89,13563.0,34.3157,34.361,34.2976,34.3157,13563.0
2022-04-04 14:10:00,37.9,37.92,37.87,37.89,11663.0,34.3248,34.3429,34.2976,34.3157,11663.0
2022-04-04 14:20:00,37.9,37.93,37.89,37.9,13253.0,34.3248,34.352,34.3157,34.3248,13253.0
2022-04-04 14:30:00,37.9,37.91,37.81,37.81,23432.0,34.3248,34.3339,34.2433,34.2433,23432.0
2022-04-04 14:40:00,37.81,37.81,37.7,37.71,26778.0,34.2433,34.2433,34.1437,34.1527,26778.0
2022-04-04 14:50:00,37.72,37.74,37.66,37.68,32221.0,34.1618,34.1799,34.1074,34.1256,32221.0
2022-04-04 15:00:00,37.67,37.71,37.63,37.68,39429.0,34.1165,34.1527,34.0803,34.1256,39429.0
2022-04-04 15:10:00,37.68,37.69,37.59,37.65,31603.0,34.1256,34.1346,34.044,34.0984,31603.0
2022-04-04 15:20:00,37.65,37.66,37.62,37.63,41481.0,34.0984,34.1074,34.0712,34.0803,41481.0
2022-04-04 15:30:00,37.63,37.72,37.61,37.68,92560.0,34.0803,34.1618,34.0622,34.1256,92560.0
2022-04-04 15:40:00,37.68,37.69,37.64,37.65,103598.0,34.1256,34.1346,34.0893,34.0984,103598.0
2022-04-04 15:50:00,37.64,37.69,37.61,37.67,193697.0,34.0893,34.1346,34.0622,34.1165,193697.0
2022-04-05 09:30:00,37.68,37.92,37.68,37.73,41175.0,34.1256,34.3429,34.1256,34.1708,41175.0
2022-04-05 09:40:00,37.77,37.86,37.6,37.67,33869.0,34.2071,34.2886,34.0531,34.1165,33869.0
2022-04-05 09:50:00,37.66,37.75,37.62,37.65,36160.0,34.1074,34.189,34.0712,34.0984,36160.0
2022-04-05 10:00:00,37.65,37.77,37.64,37.64,52690.0,34.0984,34.2071,34.0893,34.0893,52690.0
2022-04-05 10:10:00,37.63,37.67,37.54,37.67,28807.0,34.0803,34.1165,33.9988,34.1165,28807.0
2022-04-05 10:20:00,37.67,37.7,37.55,37.68,23007.0,34.1165,34.1437,34.0078,34.1256,23007.0
2022-04-05 10:30:00,37.68,37.68,37.56,37.56,24179.0,34.1256,34.1256,34.0169,34.0169,24179.0
2022-04-05 10:40:00,37.56,37.63,37.53,37.57,23780.0,34.0169,34.0803,33.9897,34.0259,23780.0
2022-04-05 10:50:00,37.57,37.64,37.45,37.47,42415.0,34.0259,34.0893,33.9173,33.9354,42415.0
2022-04-05 11:00:00,37.47,37.54,37.42,37.44,21603.0,33.9354,33.9988,33.8901,33.9082,21603.0
2022-04-05 11:10:00,37.45,37.54,37.42,37.54,24569.0,33.9173,33.9988,33.8901,33.9988,24569.0
2022-04-05 11:20:00,37.53,37.54,37.47,37.48,21159.0,33.9897,33.9988,33.9354,33.9444,21159.0
2022-04-05 11:30:00,37.49,37.56,37.47,37.52,13759.0,33.9535,34.0169,33.9354,33.9807,13759.0
2022-04-05 11:40:00,37.52,37.53,37.36,37.39,22742.0,33.9807,33.9897,33.8357,33.8629,22742.0
2022-04-05 11:50:00,37.38,37.4,37.23,37.24,26535.0,33.8539,33.872,33.718,33.7271,26535.0
2022-04-05 12:00:00,37.24,37.25,37.14,37.19,24136.0,33.7271,33.7361,33.6365,33.6818,24136.0
2022-04-05 12:10:00,37.19,37.33,37.18,37.32,35108.0,33.6818,33.8086,33.6727,33.7995,35108.0
2022-04-05 12:20:00,37.32,37.37,37.18,37.2,42155.0,33.7995,33.8448,33.6727,33.6908,42155.0
2022-04-05 12:30:00,37.19,37.34,37.19,37.3,33909.0,33.6818,33.8176,33.6818,33.7814,33909.0
2022-04-05 12:40:00,37.31,37.36,37.3,37.34,22408.0,33.7905,33.8357,33.7814,33.8176,22408.0
2022-04-05 12:50:00,37.34,37.37,37.31,37.34,19964.0,33.8176,33.8448,33.7905,33.8176,19964.0
2022-04-05 13:00:00,37.34,37.36,37.28,37.36,22380.0,33.8176,33.8357,33.7633,33.8357,22380.0
2022-04-05 13:10:00,37.39,37.44,37.37,37.44,27066.0,33.8629,33.9082,33.8448,33.9082,27066.0
2022-04-05 13:20:00,37.44,37.46,37.35,37.38,18676.0,33.9082,33.9263,33.8267,33.8539,18676.0
2022-04-05 13:30:00,37.39,37.58,37.39,37.58,60247.0,33.8629,34.035,33.8629,34.035,60247.0
2022-04-05 13:40:00,37.57,37.64,37.57,37.62,36137.0,34.0259,34.0893,34.0259,34.0712,36137.0
2022-04-05 13:50:00,37.62,37.63,37.53,37.59,23146.0,34.0712,34.0803,33.9897,34.044,23146.0
2022-04-05 14:00:00,37.59,37.61,37.53,37.59,20168.0,34.044,34.0622,33.9897,34.044,20168.0
2022-04-05 14:10:00,37.59,37.65,37.57,37.63,20445.0,34.044,34.0984,34.0259,34.0803,20445.0
2022-04-05 14:20:00,37.63,37.65,37.6,37.6,22540.0,34.0803,34.0984,34.0531,34.0531,22540.0
2022-04-05 14:30:00,37.6,37.61,37.52,37.57,28669.0,34.0531,34.0622,33.9807,34.0259,28669.0
2022-04-05 14:40:00,37.57,37.57,37.45,37.49,26814.0,34.0259,34.0259,33.9173,33.9535,26814.0
2022-04-05 14:50:00,37.5,37.57,37.5,37.53,31293.0,33.9625,34.0259,33.9625,33.9897,31293.0
2022-04-05 15:00:00,37.54,37.58,37.52,37.57,46456.0,33.9988,34.035,33.9807,34.0259,46456.0
2022-04-05 15:10:00,37.59,37.6,37.5,37.52,34373.0,34.044,34.0531,33.9625,33.9807,34373.0
2022-04-05 15:20:00,37.52,37.73,37.52,37.69,50313.0,33.9807,34.1708,33.9807,34.1346,50313.0
2022-04-05 15:30:00,37.7,37.73,37.63,37.65,68068.0,34.1437,34.1708,34.0803,34.0984,68068.0
2022-04-05 15:40:00,37.65,37.66,37.51,37.52,93643.0,34.0984,34.1074,33.9716,33.9807,93643.0
2022-04-05 15:50:00,37.51,37.65,37.47,37.64,288508.0,33.9716,34.0984,33.9354,34.0893,288508.0
2022-04-06 09:30:00,37.44,37.8,37.26,37.31,41325.0,33.9082,34.2342,33.7452,33.7905,41325.0
2022-04-06 09:40:00,37.31,37.38,37.18,37.19,29286.0,33.7905,33.8539,33.6727,33.6818,29286.0
2022-04-06 09:50:00,37.19,37.38,37.17,37.32,40803.0,33.6818,33.8539,33.6637,33.7995,40803.0
2022-04-06 10:00:00,37.32,37.38,37.28,37.3,41051.0,33.7995,33.8539,33.7633,33.7814,41051.0
2022-04-06 10:10:00,37.3,37.55,37.3,37.52,39096.0,33.7814,34.0078,33.7814,33.9807,39096.0
2022-04-06 10:20:00,37.52,37.64,37.51,37.59,38245.0,33.9807,34.0893,33.9716,34.044,38245.0
2022-04-06 10:30:00,37.59,37.6,37.5,37.57,30226.0,34.044,34.0531,33.9625,34.0259,30226.0
2022-04-06 10:40:00,37.58,37.62,37.51,37.6,25377.0,34.035,34.0712,33.9716,34.0531,25377.0
2022-04-06 10:50:00,37.61,37.63,37.53,37.55,23018.0,34.0622,34.0803,33.9897,34.0078,23018.0
2022-04-06 11:00:00,37.55,37.63,37.5,37.63,67636.0,34.0078,34.0803,33.9625,34.0803,67636.0
2022-04-06 11:10:00,37.63,37.82,37.62,37.79,25434.0,34.0803,34.2524,34.0712,34.2252,25434.0
2022-04-06 11:20:00,37.8,37.8,37.7,37.72,27134.0,34.2342,34.2342,34.1437,34.1618,27134.0
2022-04-06 11:30:00,37.72,37.82,37.69,37.81,22158.0,34.1618,34.2524,34.1346,34.2433,22158.0
2022-04-06 11:40:00,37.81,37.94,37.8,37.93,28838.0,34.2433,34.361,34.2342,34.352,28838.0
2022-04-06 11:50:00,37.93,38.1,37.92,38.09,59556.0,34.352,34.5059,34.3429,34.4969,59556.0
2022-04-06 12:00:00,38.08,38.26,38.08,38.21,92932.0,34.4878,34.6508,34.4878,34.6056,92932.0
2022-04-06 12:10:00,38.2,38.29,38.15,38.21,78719.0,34.5965,34.678,34.5512,34.6056,78719.0
2022-04-06 12:20:00,38.21,38.32,38.18,38.28,43351.0,34.6056,34.7052,34.5784,34.669,43351.0
2022-04-06 12:30:00,38.28,38.38,38.24,38.38,41419.0,34.669,34.7595,34.6327,34.7595,41419.0
2022-04-06 12:40:00,38.37,38.56,38.35,38.47,39466.0,34.7505,34.9225,34.7324,34.841,39466.0
2022-04-06 12:50:00,38.46,38.6,38.43,38.6,28767.0,34.832,34.9588,34.8048,34.9588,28767.0
2022-04-06 13:00:00,38.6,38.7,38.53,38.68,54493.0,34.9588,35.0493,34.8954,35.0312,54493.0
2022-04-06 13:10:00,38.68,38.8,38.67,38.72,37007.0,35.0312,35.1399,35.0222,35.0675,37007.0
2022-04-06 13:20:00,38.72,38.74,38.66,38.66,31944.0,35.0675,35.0856,35.0131,35.0131,31944.0
2022-04-06 13:30:00,38.66,38.8,38.64,38.8,63485.0,35.0131,35.1399,34.995,35.1399,63485.0
2022-04-06 13:40:00,38.8,38.87,38.66,38.68,39863.0,35.1399,35.2033,35.0131,35.0312,39863.0
2022-04-06 13:50:00,38.69,38.79,38.68,38.72,26197.0,35.0403,35.1308,35.0312,35.0675,26197.0
2022-04-06 14:00:00,38.72,38.89,38.55,38.55,42381.0,35.0675,35.2214,34.9135,34.9135,42381.0
2022-04-06 14:10:00,38.54,38.6,38.43,38.55,56775.0,34.9044,34.9588,34.8048,34.9135,56775.0
2022-04-06 14:20:00,38.57,38.74,38.57,38.72,23925.0,34.9316,35.0856,34.9316,35.0675,23925.0
2022-04-06 14:30:00,38.73,38.88,38.72,38.85,44616.0,35.0765,35.2124,35.0675,35.1852,44616.0
2022-04-06 14:40:00,38.85,38.93,38.82,38.87,34847.0,35.1852,35.2576,35.158,35.2033,34847.0
2022-04-06 14:50:00,38.88,39.01,38.87,39.0,41855.0,35.2124,35.3301,35.2033,35.321,41855.0
2022-04-06 15:00:00,39.01,39.04,38.83,38.9,48530.0,35.3301,35.3573,35.1671,35.2305,48530.0
2022-04-06 15:10:00,38.91,39.07,38.88,39.02,80660.0,35.2395,35.3844,35.2124,35.3392,80660.0
2022-04-06 15:20:00,39.02,39.04,38.94,38.96,76676.0,35.3392,35.3573,35.2667,35.2848,76676.0
2022-04-06 15:30:00,38.97,39.22,38.94,39.21,118505.0,35.2939,35.5203,35.2667,35.5112,118505.0
2022-04-06 15:40:00,39.21,39.32,39.18,39.27,145159.0,35.5112,35.6109,35.4841,35.5656,145159.0
2022-04-06 15:50:00,39.27,39.35,39.2,39.2,414328.0,35.5656,35.638,35.5022,35.5022,414328.0
2022-04-07 09:30:00,39.2,39.35,38.99,39.18,62872.0,35.5022,35.638,35.312,35.4841,62872.0
2022-04-07 09:40:00,39.17,39.24,39.07,39.19,57498.0,35.475,35.5384,35.3844,35.4931,57498.0
2022-04-07 09:50:00,39.19,39.34,39.1,39.24,29162.0,35.4931,35.629,35.4116,35.5384,29162.0
2022-04-07 10:00:00,39.24,39.27,38.94,39.06,33916.0,35.5384,35.5656,35.2667,35.3754,33916.0
2022-04-07 10:10:00,39.05,39.05,38.85,38.94,18423.0,35.3663,35.3663,35.1852,35.2667,18423.0
2022-04-07 10:20:00,38.93,39.09,38.87,38.9,28464.0,35.2576,35.4026,35.2033,35.2305,28464.0
2022-04-07 10:30:00,38.9,39.14,38.89,39.1,19412.0,35.2305,35.4478,35.2214,35.4116,19412.0
2022-04-07 10:40:00,39.09,39.12,39.01,39.02,15900.0,35.4026,35.4297,35.3301,35.3392,15900.0
2022-04-07 10:50:00,39.01,39.09,38.92,38.93,32529.0,35.3301,35.4026,35.2486,35.2576,32529.0
2022-04-07 11:00:00,38.94,38.98,38.88,38.94,15717.0,35.2667,35.3029,35.2124,35.2667,15717.0
2022-04-07 11:10:00,38.93,38.97,38.92,38.92,17459.0,35.2576,35.2939,35.2486,35.2486,17459.0
2022-04-07 11:20:00,38.94,38.95,38.78,38.8,31482.0,35.2667,35.2758,35.1218,35.1399,31482.0
2022-04-07 11:30:00,38.82,39.08,38.81,39.07,18845.0,35.158,35.3935,35.149,35.3844,18845.0
2022-04-07 11:40:00,39.06,39.13,39.06,39.08,16017.0,35.3754,35.4388,35.3754,35.3935,16017.0
2022-04-07 11:50:00,39.07,39.17,39.05,39.07,19258.0,35.3844,35.475,35.3663,35.3844,19258.0
2022-04-07 12:00:00,39.1,39.13,39.09,39.09,16692.0,35.4116,35.4388,35.4026,35.4026,16692.0
2022-04-07 12:10:00,39.1,39.12,38.91,38.91,34150.0,35.4116,35.4297,35.2395,35.2395,34150.0
2022-04-07 12:20:00,38.9,38.97,38.87,38.91,15855.0,35.2305,35.2939,35.2033,35.2395,15855.0
2022-04-07 12:30:00,38.9,38.93,38.87,38.89,16720.0,35.2305,35.2576,35.2033,35.2214,16720.0
2022-04-07 12:40:00,38.9,38.92,38.82,38.86,15107.0,35.2305,35.2486,35.158,35.1942,15107.0
2022-04-07 12:50:00,38.85,38.85,38.72,38.73,22902.0,35.1852,35.1852,35.0675,35.0765,22902.0
2022-04-07 13:00:00,38.73,38.76,38.68,38.69,20584.0,35.0765,35.1037,35.0312,35.0403,20584.0
2022-04-07 13:10:00,38.7,38.77,38.7,38.73,35964.0,35.0493,35.1127,35.0493,35.0765,35964.0
2022-04-07 13:20:00,38.73,38.8,38.69,38.7,19025.0,35.0765,35.1399,35.0403,35.0493,19025.0
2022-04-07 13:30:00,38.7,38.72,38.67,38.72,18908.0,35.0493,35.0675,35.0222,35.0675,18908.0
2022-04-07 13:40:00,38.73,38.8,38.72,38.78,21858.0,35.0765,35.1399,35.0675,35.1218,21858.0
2022-04-07 13:50:00,38.78,38.8,38.71,38.8,27614.0,35.1218,35.1399,35.0584,35.1399,27614.0
2022-04-07 14:00:00,38.81,38.81,38.72,38.78,20610.0,35.149,35.149,35.0675,35.1218,20610.0
2022-04-07 14:10:00,38.79,38.85,38.79,38.79,26730.0,35.1308,35.1852,35.1308,35.1308,26730.0
2022-04-07 14:20:00,38.79,38.79,38.69,38.7,22020.0,35.1308,35.1308,35.0403,35.0493,22020.0
2022-04-07 14:30:00,38.7,38.73,38.64,38.69,21761.0,35.0493,35.0765,34.995,35.0403,21761.0
2022-04-07 14:40:00,38.69,38.79,38.67,38.79,32521.0,35.0403,35.1308,35.0222,35.1308,32521.0
2022-04-07 14:50:00,38.78,38.83,38.72,38.78,40942.0,35.1218,35.1671,35.0675,35.1218,40942.0
2022-04-07 15:00:00,38.77,38.8,38.73,38.78,32194.0,35.1127,35.1399,35.0765,35.1218,32194.0
2022-04-07 15:10:00,38.78,38.82,38.75,38.76,31258.0,35.1218,35.158,35.0946,35.1037,31258.0
2022-04-07 15:20:00,38.76,38.94,38.75,38.94,44801.0,35.1037,35.2667,35.0946,35.2667,44801.0
2022-04-07 15:30:00,38.93,39.08,38.93,39.06,63510.0,35.2576,35.3935,35.2576,35.3754,63510.0
2022-04-07 15:40:00,39.06,39.11,39.0,39.08,82957.0,35.3754,35.4207,35.321,35.3935,82957.0
2022-04-07 15:50:00,39.07,39.1,38.99,39.05,213578.0,35.3844,35.4116,35.312,35.3663,213578.0
2022-04-08 09:30:00,39.24,39.47,39.09,39.24,47844.0,35.5384,35.7467,35.4026,35.5384,47844.0
2022-04-08 09:40:00,39.23,39.33,39.15,39.15,41811.0,35.5293,35.6199,35.4569,35.4569,41811.0
2022-04-08 09:50:00,39.12,39.14,39.0,39.14,14754.0,35.4297,35.4478,35.321,35.4478,14754.0
2022-04-08 10:00:00,39.15,39.35,39.15,39.3,29065.0,35.4569,35.638,35.4569,35.5927,29065.0
2022-04-08 10:10:00,39.3,39.32,39.28,39.29,11619.0,35.5927,35.6109,35.5746,35.5837,11619.0
2022-04-08 10:20:00,39.28,39.34,39.27,39.28,15370.0,35.5746,35.629,35.5656,35.5746,15370.0
2022-04-08 10:30:00,39.29,39.33,39.15,39.19,49657.0,35.5837,35.6199,35.4569,35.4931,49657.0
2022-04-08 10:40:00,39.18,39.2,39.12,39.18,21146.0,35.4841,35.5022,35.4297,35.4841,21146.0
2022-04-08 10:50:00,39.17,39.4,39.16,39.36,18765.0,35.475,35.6833,35.4659,35.6471,18765.0
2022-04-08 11:00:00,39.38,39.43,39.35,39.37,17587.0,35.6652,35.7105,35.638,35.6561,17587.0
2022-04-08 11:10:00,39.37,39.46,39.37,39.41,22874.0,35.6561,35.7376,35.6561,35.6924,22874.0
2022-04-08 11:20:00,39.41,39.48,39.4,39.47,20022.0,35.6924,35.7558,35.6833,35.7467,20022.0
2022-04-08 11:30:00,39.47,39.52,39.44,39.46,43841.0,35.7467,35.792,35.7195,35.7376,43841.0
2022-04-08 11:40:00,39.46,39.47,39.32,39.33,21887.0,35.7376,35.7467,35.6109,35.6199,21887.0
2022-04-08 11:50:00,39.32,39.45,39.32,39.43,25270.0,35.6109,35.7286,35.6109,35.7105,25270.0
2022-04-08 12:00:00,39.44,39.46,39.42,39.46,24157.0,35.7195,35.7376,35.7014,35.7376,24157.0
2022-04-08 12:10:00,39.46,39.47,39.4,39.41,17005.0,35.7376,35.7467,35.6833,35.6924,17005.0
2022-04-08 12:20:00,39.42,39.45,39.39,39.43,16603.0,35.7014,35.7286,35.6743,35.7105,16603.0
2022-04-08 12:30:00,39.41,39.46,39.36,39.43,13101.0,35.6924,35.7376,35.6471,35.7105,13101.0
2022-04-08 12:40:00,39.43,39.47,39.39,39.46,14455.0,35.7105,35.7467,35.6743,35.7376,14455.0
2022-04-08 12:50:00,39.46,39.48,39.41,39.48,22501.0,35.7376,35.7558,35.6924,35.7558,22501.0
2022-04-08 13:00:00,39.48,39.5,39.45,39.47,21681.0,35.7558,35.7739,35.7286,35.7467,21681.0
2022-04-08 13:10:00,39.48,39.48,39.42,39.46,14700.0,35.7558,35.7558,35.7014,35.7376,14700.0
2022-04-08 13:20:00,39.46,39.52,39.45,39.52,17853.0,35.7376,35.792,35.7286,35.792,17853.0
2022-04-08 13:30:00,39.52,39.58,39.52,39.54,36885.0,35.792,35.8463,35.792,35.8101,36885.0
2022-04-08 13:40:00,39.54,39.6,39.54,39.55,17772.0,35.8101,35.8644,35.8101,35.8192,17772.0
2022-04-08 13:50:00,39.55,39.62,39.55,39.61,18128.0,35.8192,35.8826,35.8192,35.8735,18128.0
2022-04-08 14:00:00,39.61,39.62,39.53,39.55,18351.0,35.8735,35.8826,35.801,35.8192,18351.0
2022-04-08 14:10:00,39.55,39.56,39.43,39.43,16984.0,35.8192,35.8282,35.7105,35.7105,16984.0
2022-04-08 14:20:00,39.44,39.48,39.39,39.45,28309.0,35.7195,35.7558,35.6743,35.7286,28309.0
2022-04-08 14:30:00,39.45,39.49,39.41,39.48,30602.0,35.7286,35.7648,35.6924,35.7558,30602.0
2022-04-08 14:40:00,39.48,39.49,39.41,39.47,17394.0,35.7558,35.7648,35.6924,35.7467,17394.0
2022-04-08 14:50:00,39.46,39.54,39.46,39.54,14481.0,35.7376,35.8101,35.7376,35.8101,14481.0
2022-04-08 15:00:00,39.54,39.55,39.45,39.46,24469.0,35.8101,35.8192,35.7286,35.7376,24469.0
2022-04-08 15:10:00,39.45,39.53,39.45,39.53,30173.0,35.7286,35.801,35.7286,35.801,30173.0
2022-04-08 15:20:00,39.53,39.58,39.49,39.51,44841.0,35.801,35.8463,35.7648,35.7829,44841.0
2022-04-08 15:30:00,39.52,39.52,39.43,39.48,45017.0,35.792,35.792,35.7105,35.7558,45017.0
2022-04-08 15:40:00,39.48,39.68,39.47,39.61,124363.0,35.7558,35.9369,35.7467,35.8735,124363.0
2022-04-08 15:50:00,39.6,39.6,39.48,39.56,321534.0,35.8644,35.8644,35.7558,35.8282,321534.0
2022-04-11 09:30:00,39.57,39.77,39.06,39.08,65319.0,35.8373,36.0184,35.3754,35.3935,65319.0
2022-04-11 09:40:00,39.08,39.21,38.95,39.13,29651.0,35.3935,35.5112,35.2758,35.4388,29651.0
2022-04-11 09:50:00,39.14,39.19,39.01,39.17,27033.0,35.4478,35.4931,35.3301,35.475,27033.0
2022-04-11 10:00:00,39.18,39.22,38.93,39.11,29527.0,35.4841,35.5203,35.2576,35.4207,29527.0
2022-04-11 10:10:00,39.09,39.32,39.07,39.32,25928.0,35.4026,35.6109,35.3844,35.6109,25928.0
2022-04-11 10:20:00,39.3,39.43,39.29,39.39,20353.0,35.5927,35.7105,35.5837,35.6743,20353.0
2022-04-11 10:30:00,39.38,39.47,39.33,39.47,19778.0,35.6652,35.7467,35.6199,35.7467,19778.0
2022-04-11 10:40:00,39.49,39.72,39.49,39.67,30085.0,35.7648,35.9731,35.7648,35.9278,30085.0
2022-04-11 10:50:00,39.66,39.71,39.46,39.49,24965.0,35.9188,35.9641,35.7376,35.7648,24965.0
2022-04-11 11:00:00,39.46,39.47,39.4,39.42,8119.0,35.7376,35.7467,35.6833,35.7014,8119.0
2022-04-11 11:10:00,39.4,39.42,39.32,39.36,16910.0,35.6833,35.7014,35.6109,35.6471,16910.0
2022-04-11 11:20:00,39.36,39.39,39.28,39.3,15526.0,35.6471,35.6743,35.5746,35.5927,15526.0
2022-04-11 11:30:00,39.3,39.34,39.24,39.32,17738.0,35.5927,35.629,35.5384,35.6109,17738.0
2022-04-11 11:40:00,39.32,39.37,39.29,39.34,11288.0,35.6109,35.6561,35.5837,35.629,11288.0
2022-04-11 11:50:00,39.35,39.35,39.2,39.21,19546.0,35.638,35.638,35.5022,35.5112,19546.0
2022-04-11 12:00:00,39.22,39.22,39.14,39.16,12390.0,35.5203,35.5203,35.4478,35.4659,12390.0
2022-04-11 12:10:00,39.15,39.15,39.09,39.09,10423.0,35.4569,35.4569,35.4026,35.4026,10423.0
2022-04-11 12:20:00,39.1,39.15,39.08,39.12,11330.0,35.4116,35.4569,35.3935,35.4297,11330.0
2022-04-11 12:30:00,39.12,39.12,38.95,38.95,22001.0,35.4297,35.4297,35.2758,35.2758,22001.0
2022-04-11 12:40:00,38.94,38.94,38.66,38.68,38194.0,35.2667,35.2667,35.0131,35.0312,38194.0
2022-04-11 12:50:00,38.69,38.73,38.58,38.6,20899.0,35.0403,35.0765,34.9407,34.9588,20899.0
2022-04-11 13:00:00,38.59,38.69,38.57,38.67,15720.0,34.9497,35.0403,34.9316,35.0222,15720.0
2022-04-11 13:10:00,38.68,38.85,38.68,38.78,17144.0,35.0312,35.1852,35.0312,35.1218,17144.0
2022-04-11 13:20:00,38.8,38.8,38.66,38.68,12203.0,35.1399,35.1399,35.0131,35.0312,12203.0
2022-04-11 13:30:00,38.68,38.71,38.64,38.69,19361.0,35.0312,35.0584,34.995,35.0403,19361.0
2022-04-11 13:40:00,38.7,38.8,38.69,38.78,12713.0,35.0493,35.1399,35.0403,35.1218,12713.0
2022-04-11 13:50:00,38.78,38.8,38.69,38.74,12991.0,35.1218,35.1399,35.0403,35.0856,12991.0
2022-04-11 14:00:00,38.73,38.78,38.69,38.78,17299.0,35.0765,35.1218,35.0403,35.1218,17299.0
2022-04-11 14:10:00,38.78,38.83,38.69,38.69,18995.0,35.1218,35.1671,35.0403,35.0403,18995.0
2022-04-11 14:20:00,38.68,38.72,38.67,38.72,16130.0,35.0312,35.0675,35.0222,35.0675,16130.0
2022-04-11 14:30:00,38.71,38.77,38.69,38.77,20732.0,35.0584,35.1127,35.0403,35.1127,20732.0
2022-04-11 14:40:00,38.77,38.85,38.75,38.85,12261.0,35.1127,35.1852,35.0946,35.1852,12261.0
2022-04-11 14:50:00,38.87,38.97,38.87,38.94,19784.0,35.2033,35.2939,35.2033,35.2667,19784.0
2022-04-11 15:00:00,38.93,38.94,38.84,38.89,15085.0,35.2576,35.2667,35.1761,35.2214,15085.0
2022-04-11 15:10:00,38.89,38.9,38.81,38.83,20110.0,35.2214,35.2305,35.149,35.1671,20110.0
2022-04-11 15:20:00,38.82,38.83,38.74,38.75,17574.0,35.158,35.1671,35.0856,35.0946,17574.0
2022-04-11 15:30:00,38.75,38.77,38.68,38.73,40466.0,35.0946,35.1127,35.0312,35.0765,40466.0
2022-04-11 15:40:00,38.74,38.75,38.6,38.61,49491.0,35.0856,35.0946,34.9588,34.9678,49491.0
2022-04-11 15:50:00,38.62,38.68,38.51,38.54,173324.0,34.9769,35.0312,34.8773,34.9044,173324.0
2022-04-12 09:30:00,38.57,38.75,38.45,38.67,67447.0,34.9316,35.0946,34.8229,35.0222,67447.0
2022-04-12 09:40:00,38.68,38.85,38.61,38.77,18358.0,35.0312,35.1852,34.9678,35.1127,18358.0
2022-04-12 09:50:00,38.8,38.94,38.79,38.93,13445.0,35.1399,35.2667,35.1308,35.2576,13445.0
2022-04-12 10:00:00,38.91,39.01,38.81,38.88,18765.0,35.2395,35.3301,35.149,35.2124,18765.0
2022-04-12 10:10:00,38.88,38.98,38.88,38.89,16603.0,35.2124,35.3029,35.2124,35.2214,16603.0
2022-04-12 10:20:00,38.89,38.95,38.82,38.88,19864.0,35.2214,35.2758,35.158,35.2124,19864.0
2022-04-12 10:30:00,38.89,38.92,38.79,38.8,28324.0,35.2214,35.2486,35.1308,35.1399,28324.0
2022-04-12 10:40:00,38.81,38.85,38.73,38.81,24917.0,35.149,35.1852,35.0765,35.149,24917.0
2022-04-12 10:50:00,38.81,38.85,38.76,38.8,19039.0,35.149,35.1852,35.1037,35.1399,19039.0
2022-04-12 11:00:00,38.81,38.88,38.81,38.87,21851.0,35.149,35.2124,35.149,35.2033,21851.0
2022-04-12 11:10:00,38.87,39.08,38.87,38.98,37012.0,35.2033,35.3935,35.2033,35.3029,37012.0
2022-04-12 11:20:00,38.99,39.09,38.98,39.05,26300.0,35.312,35.4026,35.3029,35.3663,26300.0
2022-04-12 11:30:00,39.07,39.07,38.93,38.94,23009.0,35.3844,35.3844,35.2576,35.2667,23009.0
2022-04-12 11:40:00,38.94,39.05,38.91,39.05,13020.0,35.2667,35.3663,35.2395,35.3663,13020.0
2022-04-12 11:50:00,39.06,39.22,39.06,39.15,18372.0,35.3754,35.5203,35.3754,35.4569,18372.0
2022-04-12 12:00:00,39.15,39.2,39.14,39.18,18056.0,35.4569,35.5022,35.4478,35.4841,18056.0
2022-04-12 12:10:00,39.18,39.22,39.14,39.16,14501.0,35.4841,35.5203,35.4478,35.4659,14501.0
2022-04-12 12:20:00,39.15,39.18,39.1,39.11,16256.0,35.4569,35.4841,35.4116,35.4207,16256.0
2022-04-12 12:30:00,39.1,39.12,39.06,39.07,21882.0,35.4116,35.4297,35.3754,35.3844,21882.0
2022-04-12 12:40:00,39.07,39.07,38.95,39.02,25623.0,35.3844,35.3844,35.2758,35.3392,25623.0
2022-04-12 12:50:00,39.03,39.07,39.02,39.02,19357.0,35.3482,35.3844,35.3392,35.3392,19357.0
2022-04-12 13:00:00,39.02,39.04,38.94,38.96,25022.0,35.3392,35.3573,35.2667,35.2848,25022.0
2022-04-12 13:10:00,38.96,39.07,38.95,39.03,26740.0,35.2848,35.3844,35.2758,35.3482,26740.0
2022-04-12 13:20:00,39.01,39.04,38.99,39.02,26169.0,35.3301,35.3573,35.312,35.3392,26169.0
2022-04-12 13:30:00,39.01,39.12,38.98,39.11,27586.0,35.3301,35.4297,35.3029,35.4207,27586.0
2022-04-12 13:40:00,39.11,39.13,39.0,39.0,55486.0,35.4207,35.4388,35.321,35.321,55486.0
2022-04-12 13:50:00,39.01,39.02,38.88,38.9,15356.0,35.3301,35.3392,35.2124,35.2305,15356.0
2022-04-12 14:00:00,38.9,39.0,38.85,38.99,24952.0,35.2305,35.321,35.1852,35.312,24952.0
2022-04-12 14:10:00,39.01,39.04,38.98,39.01,25401.0,35.3301,35.3573,35.3029,35.3301,25401.0
2022-04-12 14:20:00,39.01,39.11,39.0,39.08,21961.0,35.3301,35.4207,35.321,35.3935,21961.0
2022-04-12 14:30:00,39.08,39.12,39.03,39.1,23691.0,35.3935,35.4297,35.3482,35.4116,23691.0
2022-04-12 14:40:00,39.1,39.1,39.04,39.07,19957.0,35.4116,35.4116,35.3573,35.3844,19957.0
2022-04-12 14:50:00,39.07,39.14,39.03,39.13,22829.0,35.3844,35.4478,35.3482,35.4388,22829.0
2022-04-12 15:00:00,39.12,39.18,39.11,39.11,24195.0,35.4297,35.4841,35.4207,35.4207,24195.0
2022-04-12 15:10:00,39.11,39.13,38.99,39.02,26796.0,35.4207,35.4388,35.312,35.3392,26796.0
2022-04-12 15:20:00,39.02,39.06,38.97,39.02,42375.0,35.3392,35.3754,35.2939,35.3392,42375.0
2022-04-12 15:30:00,39.02,39.03,38.96,39.03,57700.0,35.3392,35.3482,35.2848,35.3482,57700.0
2022-04-12 15:40:00,39.03,39.04,38.9,38.98,77410.0,35.3482,35.3573,35.2305,35.3029,77410.0
2022-04-12 15:50:00,38.98,39.0,38.86,38.89,266522.0,35.3029,35.321,35.1942,35.2214,266522.0
2022-04-13 09:30:00,38.73,38.97,38.67,38.86,38834.0,35.0765,35.2939,35.0222,35.1942,38834.0
2022-04-13 09:40:00,38.86,39.01,38.83,38.92,9177.0,35.1942,35.3301,35.1671,35.2486,9177.0
2022-04-13 09:50:00,38.95,38.98,38.81,38.86,19412.0,35.2758,35.3029,35.149,35.1942,19412.0
2022-04-13 10:00:00,38.84,38.87,38.78,38.78,23671.0,35.1761,35.2033,35.1218,35.1218,23671.0
2022-04-13 10:10:00,38.77,38.79,38.62,38.65,26107.0,35.1127,35.1308,34.9769,35.0041,26107.0
2022-04-13 10:20:00,38.67,38.75,38.55,38.56,16259.0,35.0222,35.0946,34.9135,34.9225,16259.0
2022-04-13 10:30:00,38.53,38.55,38.41,38.52,23419.0,34.8954,34.9135,34.7867,34.8863,23419.0
2022-04-13 10:40:00,38.53,38.56,38.46,38.5,14104.0,34.8954,34.9225,34.832,34.8682,14104.0
2022-04-13 10:50:00,38.51,38.62,38.49,38.61,22541.0,34.8773,34.9769,34.8591,34.9678,22541.0
2022-04-13 11:00:00,38.62,38.63,38.58,38.61,31481.0,34.9769,34.9859,34.9407,34.9678,31481.0
2022-04-13 11:10:00,38.61,38.66,38.59,38.62,9568.0,34.9678,35.0131,34.9497,34.9769,9568.0
2022-04-13 11:20:00,38.62,38.62,38.51,38.52,14154.0,34.9769,34.9769,34.8773,34.8863,14154.0
2022-04-13 11:30:00,38.52,38.53,38.46,38.48,18208.0,34.8863,34.8954,34.832,34.8501,18208.0
2022-04-13 11:40:00,38.47,38.57,38.42,38.55,19051.0,34.841,34.9316,34.7958,34.9135,19051.0
2022-04-13 11:50:00,38.54,38.54,38.41,38.41,8955.0,34.9044,34.9044,34.7867,34.7867,8955.0
2022-04-13 12:00:00,38.4,38.46,38.3,38.33,16295.0,34.7776,34.832,34.6871,34.7142,16295.0
2022-04-13 12:10:00,38.32,38.38,38.25,38.25,21121.0,34.7052,34.7595,34.6418,34.6418,21121.0
2022-04-13 12:20:00,38.26,38.31,38.25,38.29,15798.0,34.6508,34.6961,34.6418,34.678,15798.0
2022-04-13 12:30:00,38.29,38.37,38.24,38.34,24261.0,34.678,34.7505,34.6327,34.7233,24261.0
2022-04-13 12:40:00,38.34,38.47,38.34,38.47,12908.0,34.7233,34.841,34.7233,34.841,12908.0
2022-04-13 12:50:00,38.47,38.54,38.47,38.5,12912.0,34.841,34.9044,34.841,34.8682,12912.0
2022-04-13 13:00:00,38.5,38.57,38.48,38.57,22381.0,34.8682,34.9316,34.8501,34.9316,22381.0
2022-04-13 13:10:00,38.57,38.63,38.54,38.63,14662.0,34.9316,34.9859,34.9044,34.9859,14662.0
2022-04-13 13:20:00,38.63,38.67,38.59,38.59,16679.0,34.9859,35.0222,34.9497,34.9497,16679.0
2022-04-13 13:30:00,38.58,38.59,38.45,38.46,14228.0,34.9407,34.9497,34.8229,34.832,14228.0
2022-04-13 13:40:00,38.47,38.64,38.46,38.64,53926.0,34.841,34.995,34.832,34.995,53926.0
2022-04-13 13:50:00,38.64,38.71,38.64,38.69,12850.0,34.995,35.0584,34.995,35.0403,12850.0
2022-04-13 14:00:00,38.69,38.71,38.64,38.68,17551.0,35.0403,35.0584,34.995,35.0312,17551.0
2022-04-13 14:10:00,38.67,38.67,38.58,38.58,20176.0,35.0222,35.0222,34.9407,34.9407,20176.0
2022-04-13 14:20:00,38.59,38.61,38.5,38.54,18465.0,34.9497,34.9678,34.8682,34.9044,18465.0
2022-04-13 14:30:00,38.54,38.58,38.52,38.58,17314.0,34.9044,34.9407,34.8863,34.9407,17314.0
2022-04-13 14:40:00,38.58,38.76,38.58,38.75,14859.0,34.9407,35.1037,34.9407,35.0946,14859.0
2022-04-13 14:50:00,38.76,38.76,38.7,38.71,15196.0,35.1037,35.1037,35.0493,35.0584,15196.0
2022-04-13 15:00:00,38.71,38.79,38.7,38.73,36139.0,35.0584,35.1308,35.0493,35.0765,36139.0
2022-04-13 15:10:00,38.72,38.76,38.66,38.73,73298.0,35.0675,35.1037,35.0131,35.0765,73298.0
2022-04-13 15:20:00,38.72,38.73,38.66,38.66,24872.0,35.0675,35.0765,35.0131,35.0131,24872.0
2022-04-13 15:30:00,38.66,38.69,38.64,38.65,36429.0,35.0131,35.0403,34.995,35.0041,36429.0
2022-04-13 15:40:00,38.66,38.7,38.64,38.69,40952.0,35.0131,35.0493,34.995,35.0403,40952.0
2022-04-13 15:50:00,38.7,38.79,38.67,38.78,145387.0,35.0493,35.1308,35.0222,35.1218,145387.0
2022-04-14 09:30:00,38.85,39.1,38.85,38.96,53829.0,35.1852,35.4116,35.1852,35.2848,53829.0
2022-04-14 09:40:00,38.97,39.04,38.77,38.78,15685.0,35.2939,35.3573,35.1127,35.1218,15685.0
2022-04-14 09:50:00,38.78,39.03,38.78,39.01,13571.0,35.1218,35.3482,35.1218,35.3301,13571.0
2022-04-14 10:00:00,39.01,39.12,38.92,38.95,10392.0,35.3301,35.4297,35.2486,35.2758,10392.0
2022-04-14 10:10:00,38.95,39.09,38.94,39.04,21523.0,35.2758,35.4026,35.2667,35.3573,21523.0
2022-04-14 10:20:00,39.03,39.1,39.0,39.05,17294.0,35.3482,35.4116,35.321,35.3663,17294.0
2022-04-14 10:30:00,39.07,39.1,39.03,39.07,15676.0,35.3844,35.4116,35.3482,35.3844,15676.0
2022-04-14 10:40:00,39.06,39.14,39.04,39.07,11643.0,35.3754,35.4478,35.3573,35.3844,11643.0
2022-04-14 10:50:00,39.08,39.1,39.03,39.07,18205.0,35.3935,35.4116,35.3482,35.3844,18205.0
2022-04-14 11:00:00,39.07,39.1,39.06,39.08,20901.0,35.3844,35.4116,35.3754,35.3935,20901.0
2022-04-14 11:10:00,39.07,39.07,38.97,38.97,11992.0,35.3844,35.3844,35.2939,35.2939,11992.0
2022-04-14 11:20:00,38.98,39.01,38.94,38.99,20468.0,35.3029,35.3301,35.2667,35.312,20468.0
2022-04-14 11:30:00,39.0,39.02,38.99,39.0,14407.0,35.321,35.3392,35.312,35.321,14407.0
2022-04-14 11:40:00,39.0,39.0,38.94,38.98,16917.0,35.321,35.321,35.2667,35.3029,16917.0
2022-04-14 11:50:00,38.98,39.03,38.95,39.02,17838.0,35.3029,35.3482,35.2758,35.3392,17838.0
2022-04-14 12:00:00,39.02,39.03,38.99,39.02,13761.0,35.3392,35.3482,35.312,35.3392,13761.0
2022-04-14 12:10:00,39.03,39.07,39.02,39.07,15460.0,35.3482,35.3844,35.3392,35.3844,15460.0
2022-04-14 12:20:00,39.06,39.06,38.98,38.98,11984.0,35.3754,35.3754,35.3029,35.3029,11984.0
2022-04-14 12:30:00,38.98,39.02,38.97,38.98,16961.0,35.3029,35.3392,35.2939,35.3029,16961.0
2022-04-14 12:40:00,38.98,39.01,38.95,39.0,23837.0,35.3029,35.3301,35.2758,35.321,23837.0
2022-04-14 12:50:00,39.0,39.02,38.98,39.01,17168.0,35.321,35.3392,35.3029,35.3301,17168.0
2022-04-14 13:00:00,39.02,39.02,38.96,38.99,32965.0,35.3392,35.3392,35.2848,35.312,32965.0
2022-04-14 13:10:00,39.0,39.02,38.99,39.01,13321.0,35.321,35.3392,35.312,35.3301,13321.0
2022-04-14 13:20:00,39.01,39.05,39.01,39.04,36805.0,35.3301,35.3663,35.3301,35.3573,36805.0
2022-04-14 13:30:00,39.05,39.05,38.98,39.0,45953.0,35.3663,35.3663,35.3029,35.321,45953.0
2022-04-14 13:40:00,39.0,39.1,38.98,39.09,62461.0,35.321,35.4116,35.3029,35.4026,62461.0
2022-04-14 13:50:00,39.09,39.15,39.02,39.15,31803.0,35.4026,35.4569,35.3392,35.4569,31803.0
2022-04-14 14:00:00,39.15,39.27,39.1,39.12,32964.0,35.4569,35.5656,35.4116,35.4297,32964.0
2022-04-14 14:10:00,39.12,39.13,39.05,39.05,11941.0,35.4297,35.4388,35.3663,35.3663,11941.0
2022-04-14 14:20:00,39.05,39.1,39.04,39.1,9945.0,35.3663,35.4116,35.3573,35.4116,9945.0
2022-04-14 14:30:00,39.14,39.15,39.07,39.08,12308.0,35.4478,35.4569,35.3844,35.3935,12308.0
2022-04-14 14:40:00,39.09,39.11,39.05,39.06,12321.0,35.4026,35.4207,35.3663,35.3754,12321.0
2022-04-14 14:50:00,39.07,39.08,39.01,39.06,26250.0,35.3844,35.3935,35.3301,35.3754,26250.0
2022-04-14 15:00:00,39.06,39.2,39.06,39.08,34986.0,35.3754,35.5022,35.3754,35.3935,34986.0
2022-04-14 15:10:00,39.09,39.25,39.06,39.22,33940.0,35.4026,35.5475,35.3754,35.5203,33940.0
2022-04-14 15:20:00,39.23,39.25,39.18,39.24,22468.0,35.5293,35.5475,35.4841,35.5384,22468.0
2022-04-14 15:30:00,39.24,39.25,39.12,39.13,33702.0,35.5384,35.5475,35.4297,35.4388,33702.0
2022-04-14 15:40:00,39.12,39.19,39.09,39.16,67953.0,35.4297,35.4931,35.4026,35.4659,67953.0
2022-04-14 15:50:00,39.16,39.22,39.13,39.19,248205.0,35.4659,35.5203,35.4388,35.4931,248205.0
2022-04-18 09:30:00,39.25,39.56,39.24,39.49,33914.0,35.5475,35.8282,35.5384,35.7648,33914.0
2022-04-18 09:40:00,39.47,39.64,39.42,39.64,13554.0,35.7467,35.9007,35.7014,35.9007,13554.0
2022-04-18 09:50:00,39.65,39.68,39.55,39.55,19386.0,35.9097,35.9369,35.8192,35.8192,19386.0
2022-04-18 10:00:00,39.56,39.61,39.48,39.61,17346.0,35.8282,35.8735,35.7558,35.8735,17346.0
2022-04-18 10:10:00,39.61,39.66,39.46,39.57,17410.0,35.8735,35.9188,35.7376,35.8373,17410.0
2022-04-18 10:20:00,39.58,39.63,39.48,39.5,12274.0,35.8463,35.8916,35.7558,35.7739,12274.0
2022-04-18 10:30:00,39.5,39.68,39.5,39.68,10905.0,35.7739,35.9369,35.7739,35.9369,10905.0
2022-04-18 10:40:00,39.68,39.76,39.67,39.72,14786.0,35.9369,36.0093,35.9278,35.9731,14786.0
2022-04-18 10:50:00,39.73,39.73,39.5,39.5,22874.0,35.9822,35.9822,35.7739,35.7739,22874.0
2022-04-18 11:00:00,39.5,39.5,39.34,39.41,26923.0,35.7739,35.7739,35.629,35.6924,26923.0
2022-04-18 11:10:00,39.41,39.49,39.4,39.44,14463.0,35.6924,35.7648,35.6833,35.7195,14463.0
2022-04-18 11:20:00,39.42,39.42,39.25,39.28,29462.0,35.7014,35.7014,35.5475,35.5746,29462.0
2022-04-18 11:30:00,39.28,39.36,39.25,39.36,8765.0,35.5746,35.6471,35.5475,35.6471,8765.0
2022-04-18 11:40:00,39.34,39.35,39.26,39.29,17676.0,35.629,35.638,35.5565,35.5837,17676.0
2022-04-18 11:50:00,39.29,39.39,39.28,39.37,9016.0,35.5837,35.6743,35.5746,35.6561,9016.0
2022-04-18 12:00:00,39.37,39.42,39.32,39.41,12382.0,35.6561,35.7014,35.6109,35.6924,12382.0
2022-04-18 12:10:00,39.4,39.51,39.4,39.45,24668.0,35.6833,35.7829,35.6833,35.7286,24668.0
2022-04-18 12:20:00,39.45,39.46,39.37,39.4,13954.0,35.7286,35.7376,35.6561,35.6833,13954.0
2022-04-18 12:30:00,39.41,39.44,39.37,39.43,14870.0,35.6924,35.7195,35.6561,35.7105,14870.0
2022-04-18 12:40:00,39.43,39.52,39.41,39.46,25348.0,35.7105,35.792,35.6924,35.7376,25348.0
2022-04-18 12:50:00,39.46,39.6,39.46,39.56,14206.0,35.7376,35.8644,35.7376,35.8282,14206.0
2022-04-18 13:00:00,39.57,39.65,39.53,39.63,14153.0,35.8373,35.9097,35.801,35.8916,14153.0
2022-04-18 13:10:00,39.65,39.69,39.62,39.64,11217.0,35.9097,35.946,35.8826,35.9007,11217.0
2022-04-18 13:20:00,39.63,39.72,39.63,39.71,11056.0,35.8916,35.9731,35.8916,35.9641,11056.0
2022-04-18 13:30:00,39.72,39.93,39.71,39.91,25510.0,35.9731,36.1633,35.9641,36.1452,25510.0
2022-04-18 13:40:00,39.91,39.95,39.8,39.81,20751.0,36.1452,36.1814,36.0456,36.0546,20751.0
2022-04-18 13:50:00,39.81,39.9,39.8,39.87,17795.0,36.0546,36.1361,36.0456,36.109,17795.0
2022-04-18 14:00:00,39.87,39.92,39.84,39.89,20333.0,36.109,36.1543,36.0818,36.1271,20333.0
2022-04-18 14:10:00,39.88,39.89,39.78,39.8,22394.0,36.118,36.1271,36.0275,36.0456,22394.0
2022-04-18 14:20:00,39.8,39.87,39.78,39.8,18709.0,36.0456,36.109,36.0275,36.0456,18709.0
2022-04-18 14:30:00,39.79,39.84,39.73,39.8,21780.0,36.0365,36.0818,35.9822,36.0456,21780.0
2022-04-18 14:40:00,39.81,39.84,39.77,39.82,21775.0,36.0546,36.0818,36.0184,36.0637,21775.0
2022-04-18 14:50:00,39.82,39.85,39.74,39.74,21748.0,36.0637,36.0909,35.9912,35.9912,21748.0
2022-04-18 15:00:00,39.73,39.75,39.7,39.74,14936.0,35.9822,36.0003,35.955,35.9912,14936.0
2022-04-18 15:10:00,39.75,39.76,39.7,39.72,17126.0,36.0003,36.0093,35.955,35.9731,17126.0
2022-04-18 15:20:00,39.73,39.76,39.71,39.76,21291.0,35.9822,36.0093,35.9641,36.0093,21291.0
2022-04-18 15:30:00,39.75,39.75,39.56,39.64,41533.0,36.0003,36.0003,35.8282,35.9007,41533.0
2022-04-18 15:40:00,39.64,39.71,39.62,39.66,61932.0,35.9007,35.9641,35.8826,35.9188,61932.0
2022-04-18 15:50:00,39.66,39.85,39.63,39.85,204134.0,35.9188,36.0909,35.8916,36.0909,204134.0
2022-04-19 09:30:00,40.01,40.08,39.46,39.6,105776.0,36.2358,36.2992,35.7376,35.8644,105776.0
2022-04-19 09:40:00,39.6,39.6,39.27,39.28,38660.0,35.8644,35.8644,35.5656,35.5746,38660.0
2022-04-19 09:50:00,39.3,39.7,39.2,39.21,117441.0,35.5927,35.955,35.5022,35.5112,117441.0
2022-04-19 10:00:00,39.23,39.34,39.05,39.22,38729.0,35.5293,35.629,35.3663,35.5203,38729.0
2022-04-19 10:10:00,39.22,39.48,39.2,39.48,28025.0,35.5203,35.7558,35.5022,35.7558,28025.0
2022-04-19 10:20:00,39.48,39.59,39.47,39.58,40150.0,35.7558,35.8554,35.7467,35.8463,40150.0
2022-04-19 10:30:00,39.57,39.7,39.57,39.61,22340.0,35.8373,35.955,35.8373,35.8735,22340.0
2022-04-19 10:40:00,39.61,39.65,39.56,39.61,18941.0,35.8735,35.9097,35.8282,35.8735,18941.0
2022-04-19 10:50:00,39.59,39.69,39.59,39.64,15024.0,35.8554,35.946,35.8554,35.9007,15024.0
2022-04-19 11:00:00,39.64,39.81,39.61,39.77,18466.0,35.9007,36.0546,35.8735,36.0184,18466.0
2022-04-19 11:10:00,39.76,39.77,39.69,39.7,12130.0,36.0093,36.0184,35.946,35.955,12130.0
2022-04-19 11:20:00,39.69,39.69,39.56,39.58,60242.0,35.946,35.946,35.8282,35.8463,60242.0
2022-04-19 11:30:00,39.58,39.62,39.5,39.6,25342.0,35.8463,35.8826,35.7739,35.8644,25342.0
2022-04-19 11:40:00,39.6,39.62,39.54,39.55,41109.0,35.8644,35.8826,35.8101,35.8192,41109.0
2022-04-19 11:50:00,39.54,39.76,39.54,39.68,32789.0,35.8101,36.0093,35.8101,35.9369,32789.0
2022-04-19 12:00:00,39.69,39.74,39.65,39.69,21482.0,35.946,35.9912,35.9097,35.946,21482.0
2022-04-19 12:10:00,39.7,39.7,39.57,39.6,31182.0,35.955,35.955,35.8373,35.8644,31182.0
2022-04-19 12:20:00,39.61,39.61,39.51,39.52,10750.0,35.8735,35.8735,35.7829,35.792,10750.0
2022-04-19 12:30:00,39.52,39.71,39.51,39.61,29258.0,35.792,35.9641,35.7829,35.8735,29258.0
2022-04-19 12:40:00,39.61,39.64,39.58,39.59,16193.0,35.8735,35.9007,35.8463,35.8554,16193.0
2022-04-19 12:50:00,39.58,39.59,39.53,39.56,17309.0,35.8463,35.8554,35.801,35.8282,17309.0
2022-04-19 13:00:00,39.56,39.6,39.56,39.57,13835.0,35.8282,35.8644,35.8282,35.8373,13835.0
2022-04-19 13:10:00,39.57,39.6,39.55,39.57,12412.0,35.8373,35.8644,35.8192,35.8373,12412.0
2022-04-19 13:20:00,39.58,39.6,39.51,39.51,19448.0,35.8463,35.8644,35.7829,35.7829,19448.0
2022-04-19 13:30:00,39.51,39.66,39.51,39.55,17006.0,35.7829,35.9188,35.7829,35.8192,17006.0
2022-04-19 13:40:00,39.56,39.57,39.47,39.52,18410.0,35.8282,35.8373,35.7467,35.792,18410.0
2022-04-19 13:50:00,39.53,39.62,39.52,39.55,16657.0,35.801,35.8826,35.792,35.8192,16657.0
2022-04-19 14:00:00,39.54,39.58,39.52,39.58,12159.0,35.8101,35.8463,35.792,35.8463,12159.0
2022-04-19 14:10:00,39.59,39.69,39.55,39.69,25991.0,35.8554,35.946,35.8192,35.946,25991.0
2022-04-19 14:20:00,39.69,39.8,39.68,39.8,21042.0,35.946,36.0456,35.9369,36.0456,21042.0
2022-04-19 14:30:00,39.8,39.8,39.63,39.66,25981.0,36.0456,36.0456,35.8916,35.9188,25981.0
2022-04-19 14:40:00,39.66,39.7,39.65,39.66,16944.0,35.9188,35.955,35.9097,35.9188,16944.0
2022-04-19 14:50:00,39.66,39.73,39.63,39.72,18732.0,35.9188,35.9822,35.8916,35.9731,18732.0
2022-04-19 15:00:00,39.71,39.71,39.65,39.69,15755.0,35.9641,35.9641,35.9097,35.946,15755.0
2022-04-19 15:10:00,39.68,39.75,39.68,39.71,29434.0,35.9369,36.0003,35.9369,35.9641,29434.0
2022-04-19 15:20:00,39.7,39.71,39.59,39.62,27076.0,35.955,35.9641,35.8554,35.8826,27076.0
2022-04-19 15:30:00,39.62,39.67,39.58,39.65,45405.0,35.8826,35.9278,35.8463,35.9097,45405.0
2022-04-19 15:40:00,39.66,39.74,39.58,39.72,57072.0,35.9188,35.9912,35.8463,35.9731,57072.0
2022-04-19 15:50:00,39.72,39.83,39.71,39.71,185737.0,35.9731,36.0727,35.9641,35.9641,185737.0
2022-04-20 09:30:00,39.99,40.24,39.88,40.19,48531.0,36.2177,36.4441,36.118,36.3988,48531.0
2022-04-20 09:40:00,40.17,40.38,40.14,40.19,15783.0,36.3807,36.5709,36.3535,36.3988,15783.0
2022-04-20 09:50:00,40.18,40.46,40.17,40.3,34126.0,36.3897,36.6433,36.3807,36.4984,34126.0
2022-04-20 10:00:00,40.29,40.44,40.17,40.33,38831.0,36.4894,36.6252,36.3807,36.5256,38831.0
2022-04-20 10:10:00,40.31,40.38,40.19,40.38,16285.0,36.5075,36.5709,36.3988,36.5709,16285.0
2022-04-20 10:20:00,40.36,40.4,40.18,40.29,18583.0,36.5527,36.589,36.3897,36.4894,18583.0
2022-04-20 10:30:00,40.3,40.65,40.3,40.65,37155.0,36.4984,36.8154,36.4984,36.8154,37155.0
2022-04-20 10:40:00,40.65,40.73,40.6,40.64,49411.0,36.8154,36.8878,36.7701,36.8063,49411.0
2022-04-20 10:50:00,40.65,41.0,40.64,41.0,61193.0,36.8154,37.1324,36.8063,37.1324,61193.0
2022-04-20 11:00:00,41.0,41.03,40.77,40.77,31530.0,37.1324,37.1595,36.9241,36.9241,31530.0
2022-04-20 11:10:00,40.77,40.83,40.67,40.67,36298.0,36.9241,36.9784,36.8335,36.8335,36298.0
2022-04-20 11:20:00,40.68,40.83,40.66,40.78,57511.0,36.8426,36.9784,36.8244,36.9331,57511.0
2022-04-20 11:30:00,40.81,41.05,40.8,41.05,20206.0,36.9603,37.1777,36.9512,37.1777,20206.0
2022-04-20 11:40:00,41.05,41.17,41.04,41.1,36391.0,37.1777,37.2863,37.1686,37.2229,36391.0
2022-04-20 11:50:00,41.11,41.23,41.07,41.23,38008.0,37.232,37.3407,37.1958,37.3407,38008.0
2022-04-20 12:00:00,41.24,41.33,41.17,41.32,36190.0,37.3497,37.4312,37.2863,37.4222,36190.0
2022-04-20 12:10:00,41.3,41.34,41.25,41.33,36180.0,37.4041,37.4403,37.3588,37.4312,36180.0
2022-04-20 12:20:00,41.34,41.39,41.28,41.28,19677.0,37.4403,37.4856,37.386,37.386,19677.0
2022-04-20 12:30:00,41.28,41.42,41.24,41.39,36615.0,37.386,37.5128,37.3497,37.4856,36615.0
2022-04-20 12:40:00,41.4,41.47,41.31,41.35,73986.0,37.4946,37.558,37.4131,37.4494,73986.0
2022-04-20 12:50:00,41.36,41.48,41.25,41.29,111572.0,37.4584,37.5671,37.3588,37.395,111572.0
2022-04-20 13:00:00,41.3,41.43,41.29,41.3,125572.0,37.4041,37.5218,37.395,37.4041,125572.0
2022-04-20 13:10:00,41.28,41.37,41.25,41.26,64708.0,37.386,37.4675,37.3588,37.3678,64708.0
2022-04-20 13:20:00,41.27,41.47,41.25,41.45,61254.0,37.3769,37.558,37.3588,37.5399,61254.0
2022-04-20 13:30:00,41.47,41.52,41.41,41.41,35976.0,37.558,37.6033,37.5037,37.5037,35976.0
2022-04-20 13:40:00,41.41,41.51,41.38,41.41,30457.0,37.5037,37.5943,37.4765,37.5037,30457.0
2022-04-20 13:50:00,41.41,41.43,41.31,41.4,33477.0,37.5037,37.5218,37.4131,37.4946,33477.0
2022-04-20 14:00:00,41.4,41.5,41.38,41.46,48306.0,37.4946,37.5852,37.4765,37.549,48306.0
2022-04-20 14:10:00,41.45,41.46,41.32,41.33,46022.0,37.5399,37.549,37.4222,37.4312,46022.0
2022-04-20 14:20:00,41.33,41.38,41.26,41.3,41100.0,37.4312,37.4765,37.3678,37.4041,41100.0
2022-04-20 14:30:00,41.29,41.3,41.15,41.16,55948.0,37.395,37.4041,37.2682,37.2773,55948.0
2022-04-20 14:40:00,41.15,41.16,41.07,41.11,46703.0,37.2682,37.2773,37.1958,37.232,46703.0
2022-04-20 14:50:00,41.11,41.18,41.02,41.09,111212.0,37.232,37.2954,37.1505,37.2139,111212.0
2022-04-20 15:00:00,41.09,41.11,41.0,41.02,51103.0,37.2139,37.232,37.1324,37.1505,51103.0
2022-04-20 15:10:00,41.03,41.14,41.01,41.02,71533.0,37.1595,37.2592,37.1414,37.1505,71533.0
2022-04-20 15:20:00,41.02,41.1,41.02,41.08,67546.0,37.1505,37.2229,37.1505,37.2048,67546.0
2022-04-20 15:30:00,41.09,41.2,41.08,41.12,113435.0,37.2139,37.3135,37.2048,37.2411,113435.0
2022-04-20 15:40:00,41.12,41.23,41.11,41.22,61483.0,37.2411,37.3407,37.232,37.3316,61483.0
2022-04-20 15:50:00,41.22,41.31,41.21,41.27,211647.0,37.3316,37.4131,37.3226,37.3769,211647.0
2022-04-21 09:30:00,41.0,41.11,40.38,40.7,149012.0,37.1324,37.232,36.5709,36.8607,149012.0
2022-04-21 09:40:00,40.73,41.3,40.73,41.3,92671.0,36.8878,37.4041,36.8878,37.4041,92671.0
2022-04-21 09:50:00,41.29,41.33,41.05,41.2,62550.0,37.395,37.4312,37.1777,37.3135,62550.0
2022-04-21 10:00:00,41.22,41.23,40.94,41.06,46729.0,37.3316,37.3407,37.078,37.1867,46729.0
2022-04-21 10:10:00,41.06,41.09,40.9,40.97,28964.0,37.1867,37.2139,37.0418,37.1052,28964.0
2022-04-21 10:20:00,40.98,41.18,40.96,41.18,45269.0,37.1143,37.2954,37.0961,37.2954,45269.0
2022-04-21 10:30:00,41.16,41.36,41.04,41.08,84510.0,37.2773,37.4584,37.1686,37.2048,84510.0
2022-04-21 10:40:00,41.09,41.18,40.97,41.17,37101.0,37.2139,37.2954,37.1052,37.2863,37101.0
2022-04-21 10:50:00,41.2,41.25,41.09,41.09,45411.0,37.3135,37.3588,37.2139,37.2139,45411.0
2022-04-21 11:00:00,41.11,41.18,41.06,41.1,36377.0,37.232,37.2954,37.1867,37.2229,36377.0
2022-04-21 11:10:00,41.08,41.14,40.95,41.01,30111.0,37.2048,37.2592,37.0871,37.1414,30111.0
2022-04-21 11:20:00,41.0,41.0,40.9,40.92,16447.0,37.1324,37.1324,37.0418,37.0599,16447.0
2022-04-21 11:30:00,40.91,40.98,40.9,40.91,29742.0,37.0509,37.1143,37.0418,37.0509,29742.0
2022-04-21 11:40:00,40.91,40.97,40.89,40.97,29352.0,37.0509,37.1052,37.0328,37.1052,29352.0
2022-04-21 11:50:00,40.98,41.16,40.97,41.09,45279.0,37.1143,37.2773,37.1052,37.2139,45279.0
2022-04-21 12:00:00,41.08,41.18,41.04,41.17,35004.0,37.2048,37.2954,37.1686,37.2863,35004.0
2022-04-21 12:10:00,41.16,41.26,41.08,41.25,31473.0,37.2773,37.3678,37.2048,37.3588,31473.0
2022-04-21 12:20:00,41.24,41.25,41.13,41.13,27772.0,37.3497,37.3588,37.2501,37.2501,27772.0
2022-04-21 12:30:00,41.13,41.16,41.03,41.12,23175.0,37.2501,37.2773,37.1595,37.2411,23175.0
2022-04-21 12:40:00,41.15,41.17,41.04,41.04,28040.0,37.2682,37.2863,37.1686,37.1686,28040.0
2022-04-21 12:50:00,41.02,41.03,40.85,40.87,28273.0,37.1505,37.1595,36.9965,37.0146,28273.0
2022-04-21 13:00:00,40.86,40.91,40.8,40.85,25813.0,37.0056,37.0509,36.9512,36.9965,25813.0
2022-04-21 13:10:00,40.84,40.89,40.78,40.78,19624.0,36.9875,37.0328,36.9331,36.9331,19624.0
2022-04-21 13:20:00,40.77,40.92,40.76,40.87,32526.0,36.9241,37.0599,36.915,37.0146,32526.0
2022-04-21 13:30:00,40.86,40.88,40.6,40.63,52638.0,37.0056,37.0237,36.7701,36.7973,52638.0
2022-04-21 13:40:00,40.63,40.64,40.37,40.53,54571.0,36.7973,36.8063,36.5618,36.7067,54571.0
2022-04-21 13:50:00,40.52,40.53,40.33,40.45,65287.0,36.6977,36.7067,36.5256,36.6343,65287.0
2022-04-21 14:00:00,40.44,40.44,40.12,40.26,60091.0,36.6252,36.6252,36.3354,36.4622,60091.0
2022-04-21 14:10:00,40.28,40.41,40.28,40.34,33275.0,36.4803,36.598,36.4803,36.5346,33275.0
2022-04-21 14:20:00,40.34,40.45,40.24,40.28,41343.0,36.5346,36.6343,36.4441,36.4803,41343.0
2022-04-21 14:30:00,40.27,40.3,40.18,40.18,28668.0,36.4712,36.4984,36.3897,36.3897,28668.0
2022-04-21 14:40:00,40.19,40.27,40.1,40.1,36565.0,36.3988,36.4712,36.3173,36.3173,36565.0
2022-04-21 14:50:00,40.11,40.13,39.98,40.0,42175.0,36.3263,36.3444,36.2086,36.2267,42175.0
2022-04-21 15:00:00,40.0,40.02,39.88,39.89,50969.0,36.2267,36.2448,36.118,36.1271,50969.0
2022-04-21 15:10:00,39.88,39.99,39.85,39.98,35698.0,36.118,36.2177,36.0909,36.2086,35698.0
2022-04-21 15:20:00,39.98,40.01,39.93,39.99,58793.0,36.2086,36.2358,36.1633,36.2177,58793.0
2022-04-21 15:30:00,39.98,40.03,39.83,39.87,61730.0,36.2086,36.2539,36.0727,36.109,61730.0
2022-04-21 15:40:00,39.89,39.99,39.81,39.83,93302.0,36.1271,36.2177,36.0546,36.0727,93302.0
2022-04-21 15:50:00,39.83,39.97,39.72,39.74,285799.0,36.0727,36.1995,35.9731,35.9912,285799.0
2022-04-22 09:30:00,39.45,39.54,38.94,38.99,75905.0,35.7286,35.8101,35.2667,35.312,75905.0
2022-04-22 09:40:00,39.01,39.14,38.86,38.98,31268.0,35.3301,35.4478,35.1942,35.3029,31268.0
2022-04-22 09:50:00,39.06,39.11,38.93,39.09,37343.0,35.3754,35.4207,35.2576,35.4026,37343.0
2022-04-22 10:00:00,39.09,39.13,38.94,39.03,33796.0,35.4026,35.4388,35.2667,35.3482,33796.0
2022-04-22 10:10:00,39.02,39.09,38.92,39.0,19325.0,35.3392,35.4026,35.2486,35.321,19325.0
2022-04-22 10:20:00,38.98,39.02,38.78,38.79,35962.0,35.3029,35.3392,35.1218,35.1308,35962.0
2022-04-22 10:30:00,38.77,38.84,38.66,38.8,36434.0,35.1127,35.1761,35.0131,35.1399,36434.0
2022-04-22 10:40:00,38.79,38.86,38.69,38.7,31767.0,35.1308,35.1942,35.0403,35.0493,31767.0
2022-04-22 10:50:00,38.7,38.71,38.46,38.59,25982.0,35.0493,35.0584,34.832,34.9497,25982.0
2022-04-22 11:00:00,38.6,38.99,38.59,38.96,48035.0,34.9588,35.312,34.9497,35.2848,48035.0
2022-04-22 11:10:00,38.95,39.04,38.9,38.92,32404.0,35.2758,35.3573,35.2305,35.2486,32404.0
2022-04-22 11:20:00,38.92,38.96,38.81,38.9,37279.0,35.2486,35.2848,35.149,35.2305,37279.0
2022-04-22 11:30:00,38.89,38.94,38.82,38.89,22256.0,35.2214,35.2667,35.158,35.2214,22256.0
2022-04-22 11:40:00,38.89,38.9,38.52,38.61,22365.0,35.2214,35.2305,34.8863,34.9678,22365.0
2022-04-22 11:50:00,38.64,38.66,38.51,38.53,27027.0,34.995,35.0131,34.8773,34.8954,27027.0
2022-04-22 12:00:00,38.51,38.51,38.31,38.42,27696.0,34.8773,34.8773,34.6961,34.7958,27696.0
2022-04-22 12:10:00,38.43,38.49,38.34,38.37,21940.0,34.8048,34.8591,34.7233,34.7505,21940.0
2022-04-22 12:20:00,38.37,38.58,38.33,38.58,20176.0,34.7505,34.9407,34.7142,34.9407,20176.0
2022-04-22 12:30:00,38.57,38.71,38.56,38.66,31687.0,34.9316,35.0584,34.9225,35.0131,31687.0
2022-04-22 12:40:00,38.65,38.65,38.51,38.56,18150.0,35.0041,35.0041,34.8773,34.9225,18150.0
2022-04-22 12:50:00,38.55,38.55,38.4,38.42,12428.0,34.9135,34.9135,34.7776,34.7958,12428.0
2022-04-22 13:00:00,38.43,38.43,38.27,38.37,18698.0,34.8048,34.8048,34.6599,34.7505,18698.0
2022-04-22 13:10:00,38.38,38.41,38.25,38.25,23583.0,34.7595,34.7867,34.6418,34.6418,23583.0
2022-04-22 13:20:00,38.22,38.39,38.12,38.38,27316.0,34.6146,34.7686,34.5241,34.7595,27316.0
2022-04-22 13:30:00,38.37,38.39,38.18,38.21,19323.0,34.7505,34.7686,34.5784,34.6056,19323.0
2022-04-22 13:40:00,38.21,38.27,38.15,38.23,22287.0,34.6056,34.6599,34.5512,34.6237,22287.0
2022-04-22 13:50:00,38.23,38.26,38.15,38.15,31496.0,34.6237,34.6508,34.5512,34.5512,31496.0
2022-04-22 14:00:00,38.15,38.2,38.08,38.1,37960.0,34.5512,34.5965,34.4878,34.5059,37960.0
2022-04-22 14:10:00,38.09,38.15,38.04,38.13,27748.0,34.4969,34.5512,34.4516,34.5331,27748.0
2022-04-22 14:20:00,38.13,38.18,38.1,38.11,22740.0,34.5331,34.5784,34.5059,34.515,22740.0
2022-04-22 14:30:00,38.12,38.14,38.04,38.05,42729.0,34.5241,34.5422,34.4516,34.4607,42729.0
2022-04-22 14:40:00,38.05,38.08,37.83,37.84,48737.0,34.4607,34.4878,34.2614,34.2705,48737.0
2022-04-22 14:50:00,37.83,37.9,37.76,37.89,38910.0,34.2614,34.3248,34.198,34.3157,38910.0
2022-04-22 15:00:00,37.88,38.05,37.88,38.01,45698.0,34.3067,34.4607,34.3067,34.4244,45698.0
2022-04-22 15:10:00,38.01,38.2,37.98,38.2,40877.0,34.4244,34.5965,34.3973,34.5965,40877.0
2022-04-22 15:20:00,38.2,38.22,38.07,38.14,37051.0,34.5965,34.6146,34.4788,34.5422,37051.0
2022-04-22 15:30:00,38.15,38.3,38.12,38.29,90551.0,34.5512,34.6871,34.5241,34.678,90551.0
2022-04-22 15:40:00,38.3,38.33,38.12,38.12,145782.0,34.6871,34.7142,34.5241,34.5241,145782.0
2022-04-22 15:50:00,38.13,38.15,37.88,37.92,395034.0,34.5331,34.5512,34.3067,34.3429,395034.0
2022-04-25 09:30:00,37.79,37.85,36.96,37.29,137674.0,34.2252,34.2795,33.4735,33.7723,137674.0
2022-04-25 09:40:00,37.34,37.44,37.17,37.22,44634.0,33.8176,33.9082,33.6637,33.709,44634.0
2022-04-25 09:50:00,37.24,37.34,37.08,37.16,48179.0,33.7271,33.8176,33.5822,33.6546,48179.0
2022-04-25 10:00:00,37.17,37.34,37.13,37.17,47593.0,33.6637,33.8176,33.6274,33.6637,47593.0
2022-04-25 10:10:00,37.18,37.2,36.82,36.83,46039.0,33.6727,33.6908,33.3467,33.3557,46039.0
2022-04-25 10:20:00,36.84,36.95,36.82,36.87,70183.0,33.3648,33.4644,33.3467,33.392,70183.0
2022-04-25 10:30:00,36.86,37.03,36.82,36.95,47756.0,33.3829,33.5369,33.3467,33.4644,47756.0
2022-04-25 10:40:00,36.94,36.95,36.69,36.77,50396.0,33.4554,33.4644,33.2289,33.3014,50396.0
2022-04-25 10:50:00,36.77,36.78,36.6,36.69,34913.0,33.3014,33.3105,33.1474,33.2289,34913.0
2022-04-25 11:00:00,36.69,36.91,36.61,36.88,46458.0,33.2289,33.4282,33.1565,33.401,46458.0
2022-04-25 11:10:00,36.89,37.07,36.83,37.03,26549.0,33.4101,33.5731,33.3557,33.5369,26549.0
2022-04-25 11:20:00,37.02,37.09,36.9,37.02,36096.0,33.5278,33.5912,33.4191,33.5278,36096.0
2022-04-25 11:30:00,37.03,37.03,36.85,36.88,23889.0,33.5369,33.5369,33.3739,33.401,23889.0
2022-04-25 11:40:00,36.89,36.89,36.72,36.73,27225.0,33.4101,33.4101,33.2561,33.2652,27225.0
2022-04-25 11:50:00,36.73,36.84,36.68,36.79,25413.0,33.2652,33.3648,33.2199,33.3195,25413.0
2022-04-25 12:00:00,36.79,37.22,36.77,37.19,36945.0,33.3195,33.709,33.3014,33.6818,36945.0
2022-04-25 12:10:00,37.17,37.17,36.9,36.93,39841.0,33.6637,33.6637,33.4191,33.4463,39841.0
2022-04-25 12:20:00,36.93,37.19,36.93,37.07,18769.0,33.4463,33.6818,33.4463,33.5731,18769.0
2022-04-25 12:30:00,37.08,37.16,37.04,37.15,23246.0,33.5822,33.6546,33.5459,33.6456,23246.0
2022-04-25 12:40:00,37.14,37.14,36.99,37.04,32206.0,33.6365,33.6365,33.5006,33.5459,32206.0
2022-04-25 12:50:00,37.05,37.08,36.86,36.95,14556.0,33.555,33.5822,33.3829,33.4644,14556.0
2022-04-25 13:00:00,36.96,36.98,36.82,36.9,20892.0,33.4735,33.4916,33.3467,33.4191,20892.0
2022-04-25 13:10:00,36.91,37.05,36.91,36.91,17362.0,33.4282,33.555,33.4282,33.4282,17362.0
2022-04-25 13:20:00,36.93,36.95,36.8,36.8,18907.0,33.4463,33.4644,33.3286,33.3286,18907.0
2022-04-25 13:30:00,36.81,36.87,36.66,36.69,20683.0,33.3376,33.392,33.2018,33.2289,20683.0
2022-04-25 13:40:00,36.74,36.87,36.74,36.85,17291.0,33.2742,33.392,33.2742,33.3739,17291.0
2022-04-25 13:50:00,36.84,36.96,36.76,36.92,26669.0,33.3648,33.4735,33.2923,33.4373,26669.0
2022-04-25 14:00:00,36.95,37.07,36.84,37.04,26099.0,33.4644,33.5731,33.3648,33.5459,26099.0
2022-04-25 14:10:00,37.07,37.27,37.03,37.2,22202.0,33.5731,33.7542,33.5369,33.6908,22202.0
2022-04-25 14:20:00,37.19,37.32,37.13,37.31,45497.0,33.6818,33.7995,33.6274,33.7905,45497.0
2022-04-25 14:30:00,37.32,37.34,37.19,37.21,33853.0,33.7995,33.8176,33.6818,33.6999,33853.0
2022-04-25 14:40:00,37.2,37.32,37.17,37.3,25889.0,33.6908,33.7995,33.6637,33.7814,25889.0
2022-04-25 14:50:00,37.31,37.38,37.29,37.3,18758.0,33.7905,33.8539,33.7723,33.7814,18758.0
2022-04-25 15:00:00,37.32,37.32,37.2,37.27,79306.0,33.7995,33.7995,33.6908,33.7542,79306.0
2022-04-25 15:10:00,37.29,37.49,37.27,37.48,30453.0,33.7723,33.9535,33.7542,33.9444,30453.0
2022-04-25 15:20:00,37.48,37.65,37.48,37.65,51413.0,33.9444,34.0984,33.9444,34.0984,51413.0
2022-04-25 15:30:00,37.65,37.79,37.62,37.74,59426.0,34.0984,34.2252,34.0712,34.1799,59426.0
2022-04-25 15:40:00,37.76,37.77,37.61,37.63,66533.0,34.198,34.2071,34.0622,34.0803,66533.0
2022-04-25 15:50:00,37.62,37.66,37.49,37.63,229045.0,34.0712,34.1074,33.9535,34.0803,229045.0
2022-04-26 09:30:00,37.44,37.68,37.37,37.66,36165.0,33.9082,34.1256,33.8448,34.1074,36165.0
2022-04-26 09:40:00,37.67,37.7,37.49,37.67,17872.0,34.1165,34.1437,33.9535,34.1165,17872.0
2022-04-26 09:50:00,37.61,37.9,37.59,37.9,18939.0,34.0622,34.3248,34.044,34.3248,18939.0
2022-04-26 10:00:00,37.9,37.97,37.83,37.95,25363.0,34.3248,34.3882,34.2614,34.3701,25363.0
2022-04-26 10:10:00,37.94,38.0,37.75,37.77,31108.0,34.361,34.4154,34.189,34.2071,31108.0
2022-04-26 10:20:00,37.75,37.77,37.65,37.76,31197.0,34.189,34.2071,34.0984,34.198,31197.0
2022-04-26 10:30:00,37.74,37.74,37.59,37.69,82984.0,34.1799,34.1799,34.044,34.1346,82984.0
2022-04-26 10:40:00,37.68,37.7,37.54,37.69,24045.0,34.1256,34.1437,33.9988,34.1346,24045.0
2022-04-26 10:50:00,37.69,37.74,37.65,37.7,33219.0,34.1346,34.1799,34.0984,34.1437,33219.0
2022-04-26 11:00:00,37.69,37.76,37.61,37.73,28554.0,34.1346,34.198,34.0622,34.1708,28554.0
2022-04-26 11:10:00,37.73,37.88,37.73,37.8,25159.0,34.1708,34.3067,34.1708,34.2342,25159.0
2022-04-26 11:20:00,37.84,37.9,37.75,37.77,30286.0,34.2705,34.3248,34.189,34.2071,30286.0
2022-04-26 11:30:00,37.73,37.74,37.59,37.65,25729.0,34.1708,34.1799,34.044,34.0984,25729.0
2022-04-26 11:40:00,37.66,37.72,37.56,37.69,20477.0,34.1074,34.1618,34.0169,34.1346,20477.0
2022-04-26 11:50:00,37.69,37.7,37.57,37.58,19207.0,34.1346,34.1437,34.0259,34.035,19207.0
2022-04-26 12:00:00,37.59,37.63,37.53,37.63,25155.0,34.044,34.0803,33.9897,34.0803,25155.0
2022-04-26 12:10:00,37.63,37.68,37.57,37.66,24350.0,34.0803,34.1256,34.0259,34.1074,24350.0
2022-04-26 12:20:00,37.65,37.73,37.64,37.67,32178.0,34.0984,34.1708,34.0893,34.1165,32178.0
2022-04-26 12:30:00,37.66,37.68,37.42,37.45,24282.0,34.1074,34.1256,33.8901,33.9173,24282.0
2022-04-26 12:40:00,37.48,37.57,37.46,37.53,16505.0,33.9444,34.0259,33.9263,33.9897,16505.0
2022-04-26 12:50:00,37.53,37.68,37.52,37.66,19277.0,33.9897,34.1256,33.9807,34.1074,19277.0
2022-04-26 13:00:00,37.66,37.66,37.51,37.51,30045.0,34.1074,34.1074,33.9716,33.9716,30045.0
2022-04-26 13:10:00,37.51,37.58,37.45,37.45,15010.0,33.9716,34.035,33.9173,33.9173,15010.0
2022-04-26 13:20:00,37.46,37.47,37.35,37.39,20248.0,33.9263,33.9354,33.8267,33.8629,20248.0
2022-04-26 13:30:00,37.39,37.48,37.35,37.46,19308.0,33.8629,33.9444,33.8267,33.9263,19308.0
2022-04-26 13:40:00,37.48,37.59,37.47,37.55,27534.0,33.9444,34.044,33.9354,34.0078,27534.0
2022-04-26 13:50:00,37.56,37.57,37.49,37.52,17305.0,34.0169,34.0259,33.9535,33.9807,17305.0
2022-04-26 14:00:00,37.53,37.61,37.5,37.57,18772.0,33.9897,34.0622,33.9625,34.0259,18772.0
2022-04-26 14:10:00,37.56,37.69,37.55,37.68,27066.0,34.0169,34.1346,34.0078,34.1256,27066.0
2022-04-26 14:20:00,37.69,37.74,37.66,37.72,18898.0,34.1346,34.1799,34.1074,34.1618,18898.0
2022-04-26 14:30:00,37.72,37.73,37.58,37.62,22304.0,34.1618,34.1708,34.035,34.0712,22304.0
2022-04-26 14:40:00,37.62,37.63,37.47,37.51,24937.0,34.0712,34.0803,33.9354,33.9716,24937.0
2022-04-26 14:50:00,37.54,37.64,37.53,37.63,19183.0,33.9988,34.0893,33.9897,34.0803,19183.0
2022-04-26 15:00:00,37.63,37.66,37.52,37.56,22057.0,34.0803,34.1074,33.9807,34.0169,22057.0
2022-04-26 15:10:00,37.57,37.64,37.48,37.51,20131.0,34.0259,34.0893,33.9444,33.9716,20131.0
2022-04-26 15:20:00,37.53,37.56,37.4,37.43,33487.0,33.9897,34.0169,33.872,33.8991,33487.0
2022-04-26 15:30:00,37.44,37.45,37.35,37.45,45813.0,33.9082,33.9173,33.8267,33.9173,45813.0
2022-04-26 15:40:00,37.47,37.51,37.33,37.36,58775.0,33.9354,33.9716,33.8086,33.8357,58775.0
2022-04-26 15:50:00,37.35,37.44,37.28,37.28,154439.0,33.8267,33.9082,33.7633,33.7633,154439.0
2022-04-27 09:30:00,37.17,37.26,36.97,37.05,42033.0,33.6637,33.7452,33.4825,33.555,42033.0
2022-04-27 09:40:00,37.06,37.37,37.04,37.34,18221.0,33.564,33.8448,33.5459,33.8176,18221.0
2022-04-27 09:50:00,37.35,37.51,37.34,37.48,25802.0,33.8267,33.9716,33.8176,33.9444,25802.0
2022-04-27 10:00:00,37.49,37.69,37.47,37.68,31645.0,33.9535,34.1346,33.9354,34.1256,31645.0
2022-04-27 10:10:00,37.67,37.67,37.2,37.22,44913.0,34.1165,34.1165,33.6908,33.709,44913.0
2022-04-27 10:20:00,37.21,37.42,37.2,37.21,26087.0,33.6999,33.8901,33.6908,33.6999,26087.0
2022-04-27 10:30:00,37.2,37.22,37.01,37.21,24660.0,33.6908,33.709,33.5188,33.6999,24660.0
2022-04-27 10:40:00,37.21,37.35,37.2,37.35,23925.0,33.6999,33.8267,33.6908,33.8267,23925.0
2022-04-27 10:50:00,37.34,37.5,37.31,37.35,26609.0,33.8176,33.9625,33.7905,33.8267,26609.0
2022-04-27 11:00:00,37.35,37.41,37.25,37.28,22876.0,33.8267,33.881,33.7361,33.7633,22876.0
2022-04-27 11:10:00,37.27,37.35,37.16,37.32,23654.0,33.7542,33.8267,33.6546,33.7995,23654.0
2022-04-27 11:20:00,37.35,37.36,37.25,37.34,18117.0,33.8267,33.8357,33.7361,33.8176,18117.0
2022-04-27 11:30:00,37.35,37.43,37.35,37.38,18669.0,33.8267,33.8991,33.8267,33.8539,18669.0
2022-04-27 11:40:00,37.37,37.42,37.33,37.38,14449.0,33.8448,33.8901,33.8086,33.8539,14449.0
2022-04-27 11:50:00,37.4,37.45,37.36,37.45,12471.0,33.872,33.9173,33.8357,33.9173,12471.0
2022-04-27 12:00:00,37.45,37.51,37.41,37.49,18347.0,33.9173,33.9716,33.881,33.9535,18347.0
2022-04-27 12:10:00,37.51,37.51,37.32,37.32,19054.0,33.9716,33.9716,33.7995,33.7995,19054.0
2022-04-27 12:20:00,37.33,37.41,37.31,37.32,30709.0,33.8086,33.881,33.7905,33.7995,30709.0
2022-04-27 12:30:00,37.31,37.33,37.19,37.23,114923.0,33.7905,33.8086,33.6818,33.718,114923.0
2022-04-27 12:40:00,37.23,37.39,37.23,37.36,15038.0,33.718,33.8629,33.718,33.8357,15038.0
2022-04-27 12:50:00,37.36,37.45,37.34,37.45,14125.0,33.8357,33.9173,33.8176,33.9173,14125.0
2022-04-27 13:00:00,37.44,37.44,37.18,37.19,36311.0,33.9082,33.9082,33.6727,33.6818,36311.0
2022-04-27 13:10:00,37.19,37.22,37.12,37.17,17899.0,33.6818,33.709,33.6184,33.6637,17899.0
2022-04-27 13:20:00,37.16,37.18,36.97,37.0,95016.0,33.6546,33.6727,33.4825,33.5097,95016.0
2022-04-27 13:30:00,37.01,37.04,36.87,36.88,63331.0,33.5188,33.5459,33.392,33.401,63331.0
2022-04-27 13:40:00,36.89,36.92,36.81,36.89,42647.0,33.4101,33.4373,33.3376,33.4101,42647.0
2022-04-27 13:50:00,36.9,36.92,36.78,36.82,98031.0,33.4191,33.4373,33.3105,33.3467,98031.0
2022-04-27 14:00:00,36.82,36.83,36.71,36.83,54038.0,33.3467,33.3557,33.2471,33.3557,54038.0
2022-04-27 14:10:00,36.82,36.9,36.73,36.73,90773.0,33.3467,33.4191,33.2652,33.2652,90773.0
2022-04-27 14:20:00,36.75,36.81,36.74,36.79,37469.0,33.2833,33.3376,33.2742,33.3195,37469.0
2022-04-27 14:30:00,36.79,36.84,36.64,36.73,43130.0,33.3195,33.3648,33.1837,33.2652,43130.0
2022-04-27 14:40:00,36.74,36.83,36.72,36.76,393053.0,33.2742,33.3557,33.2561,33.2923,393053.0
2022-04-27 14:50:00,36.77,36.79,36.65,36.69,33351.0,33.3014,33.3195,33.1927,33.2289,33351.0
2022-04-27 15:00:00,36.68,36.7,36.59,36.62,36189.0,33.2199,33.238,33.1384,33.1656,36189.0
2022-04-27 15:10:00,36.63,36.71,36.57,36.71,44830.0,33.1746,33.2471,33.1203,33.2471,44830.0
2022-04-27 15:20:00,36.7,36.82,36.68,36.77,40721.0,33.238,33.3467,33.2199,33.3014,40721.0
2022-04-27 15:30:00,36.76,36.82,36.65,36.66,77113.0,33.2923,33.3467,33.1927,33.2018,77113.0
2022-04-27 15:40:00,36.68,36.77,36.63,36.65,78016.0,33.2199,33.3014,33.1746,33.1927,78016.0
2022-04-27 15:50:00,36.63,36.65,36.53,36.57,182476.0,33.1746,33.1927,33.084,33.1203,182476.0
2022-04-28 09:30:00,36.87,37.0,36.43,36.5,47989.0,33.392,33.5097,32.9935,33.0569,47989.0
2022-04-28 09:40:00,36.46,36.7,36.22,36.7,57146.0,33.0206,33.238,32.8033,33.238,57146.0
2022-04-28 09:50:00,36.69,36.82,36.64,36.76,24214.0,33.2289,33.3467,33.1837,33.2923,24214.0
2022-04-28 10:00:00,36.76,36.87,36.75,36.81,35031.0,33.2923,33.392,33.2833,33.3376,35031.0
2022-04-28 10:10:00,36.82,36.94,36.81,36.85,45177.0,33.3467,33.4554,33.3376,33.3739,45177.0
2022-04-28 10:20:00,36.84,36.85,36.66,36.73,45537.0,33.3648,33.3739,33.2018,33.2652,45537.0
2022-04-28 10:30:00,36.73,36.77,36.61,36.72,32003.0,33.2652,33.3014,33.1565,33.2561,32003.0
2022-04-28 10:40:00,36.72,36.77,36.57,36.57,29769.0,33.2561,33.3014,33.1203,33.1203,29769.0
2022-04-28 10:50:00,36.59,36.66,36.52,36.63,30205.0,33.1384,33.2018,33.075,33.1746,30205.0
2022-04-28 11:00:00,36.62,36.78,36.62,36.76,21348.0,33.1656,33.3105,33.1656,33.2923,21348.0
2022-04-28 11:10:00,36.76,36.8,36.65,36.72,22994.0,33.2923,33.3286,33.1927,33.2561,22994.0
2022-04-28 11:20:00,36.73,36.78,36.7,36.77,17086.0,33.2652,33.3105,33.238,33.3014,17086.0
2022-04-28 11:30:00,36.77,36.79,36.64,36.64,35627.0,33.3014,33.3195,33.1837,33.1837,35627.0
2022-04-28 11:40:00,36.64,36.66,36.55,36.62,17988.0,33.1837,33.2018,33.1022,33.1656,17988.0
2022-04-28 11:50:00,36.62,36.74,36.6,36.6,20108.0,33.1656,33.2742,33.1474,33.1474,20108.0
2022-04-28 12:00:00,36.6,36.71,36.6,36.7,18519.0,33.1474,33.2471,33.1474,33.238,18519.0
2022-04-28 12:10:00,36.71,36.81,36.71,36.8,19004.0,33.2471,33.3376,33.2471,33.3286,19004.0
2022-04-28 12:20:00,36.8,37.0,36.8,36.99,23432.0,33.3286,33.5097,33.3286,33.5006,23432.0
2022-04-28 12:30:00,37.0,37.01,36.96,37.0,30113.0,33.5097,33.5188,33.4735,33.5097,30113.0
2022-04-28 12:40:00,37.01,37.07,36.98,37.05,53701.0,33.5188,33.5731,33.4916,33.555,53701.0
2022-04-28 12:50:00,37.07,37.07,37.0,37.04,21866.0,33.5731,33.5731,33.5097,33.5459,21866.0
2022-04-28 13:00:00,37.04,37.16,36.98,37.14,83942.0,33.5459,33.6546,33.4916,33.6365,83942.0
2022-04-28 13:10:00,37.13,37.14,37.01,37.08,30348.0,33.6274,33.6365,33.5188,33.5822,30348.0
2022-04-28 13:20:00,37.09,37.09,36.98,37.0,65808.0,33.5912,33.5912,33.4916,33.5097,65808.0
2022-04-28 13:30:00,37.0,37.1,36.98,37.09,31972.0,33.5097,33.6003,33.4916,33.5912,31972.0
2022-04-28 13:40:00,37.09,37.12,37.01,37.09,25229.0,33.5912,33.6184,33.5188,33.5912,25229.0
2022-04-28 13:50:00,37.09,37.09,36.97,37.05,26187.0,33.5912,33.5912,33.4825,33.555,26187.0
2022-04-28 14:00:00,37.05,37.07,36.99,37.03,32583.0,33.555,33.5731,33.5006,33.5369,32583.0
2022-04-28 14:10:00,37.02,37.19,37.02,37.19,28421.0,33.5278,33.6818,33.5278,33.6818,28421.0
2022-04-28 14:20:00,37.2,37.29,37.02,37.08,132324.0,33.6908,33.7723,33.5278,33.5822,132324.0
2022-04-28 14:30:00,37.08,37.21,37.08,37.15,33279.0,33.5822,33.6999,33.5822,33.6456,33279.0
2022-04-28 14:40:00,37.16,37.33,37.16,37.32,26275.0,33.6546,33.8086,33.6546,33.7995,26275.0
2022-04-28 14:50:00,37.32,37.35,37.22,37.29,58612.0,33.7995,33.8267,33.709,33.7723,58612.0
2022-04-28 15:00:00,37.29,37.4,37.24,37.27,126836.0,33.7723,33.872,33.7271,33.7542,126836.0
2022-04-28 15:10:00,37.27,37.27,37.13,37.24,47301.0,33.7542,33.7542,33.6274,33.7271,47301.0
2022-04-28 15:20:00,37.25,37.34,37.23,37.34,108097.0,33.7361,33.8176,33.718,33.8176,108097.0
2022-04-28 15:30:00,37.33,37.35,37.24,37.26,64734.0,33.8086,33.8267,33.7271,33.7452,64734.0
2022-04-28 15:40:00,37.27,37.36,37.2,37.23,77679.0,33.7542,33.8357,33.6908,33.718,77679.0
2022-04-28 15:50:00,37.23,37.26,37.1,37.16,377655.0,33.718,33.7452,33.6003,33.6546,377655.0
2022-04-29 09:30:00,36.75,37.09,36.75,36.94,54280.0,33.6078,33.9187,33.6078,33.7815,54280.0
2022-04-29 09:40:00,36.95,37.07,36.89,37.01,48928.0,33.7907,33.9004,33.7358,33.8455,48928.0
2022-04-29 09:50:00,37.0,37.0,36.86,36.93,30316.0,33.8364,33.8364,33.7084,33.7724,30316.0
2022-04-29 10:00:00,36.94,37.07,36.87,37.0,27228.0,33.7815,33.9004,33.7175,33.8364,27228.0
2022-04-29 10:10:00,37.02,37.04,36.79,36.79,25209.0,33.8547,33.873,33.6444,33.6444,25209.0
2022-04-29 10:20:00,36.79,36.82,36.61,36.61,21343.0,33.6444,33.6718,33.4797,33.4797,21343.0
2022-04-29 10:30:00,36.62,36.62,36.5,36.6,20233.0,33.4889,33.4889,33.3792,33.4706,20233.0
2022-04-29 10:40:00,36.6,36.6,36.51,36.56,21345.0,33.4706,33.4706,33.3883,33.434,21345.0
2022-04-29 10:50:00,36.57,36.61,36.46,36.49,17917.0,33.4432,33.4797,33.3426,33.37,17917.0
2022-04-29 11:00:00,36.47,36.66,36.39,36.64,21385.0,33.3517,33.5255,33.2786,33.5072,21385.0
2022-04-29 11:10:00,36.64,36.67,36.48,36.55,22139.0,33.5072,33.5346,33.3609,33.4249,22139.0
2022-04-29 11:20:00,36.55,36.65,36.54,36.65,13343.0,33.4249,33.5163,33.4157,33.5163,13343.0
2022-04-29 11:30:00,36.64,36.72,36.63,36.66,15798.0,33.5072,33.5803,33.498,33.5255,15798.0
2022-04-29 11:40:00,36.65,36.7,36.6,36.66,15280.0,33.5163,33.5621,33.4706,33.5255,15280.0
2022-04-29 11:50:00,36.66,36.67,36.61,36.63,14113.0,33.5255,33.5346,33.4797,33.498,14113.0
2022-04-29 12:00:00,36.64,36.64,36.48,36.49,18299.0,33.5072,33.5072,33.3609,33.37,18299.0
2022-04-29 12:10:00,36.5,36.56,36.46,36.46,14934.0,33.3792,33.434,33.3426,33.3426,14934.0
2022-04-29 12:20:00,36.47,36.56,36.41,36.53,19579.0,33.3517,33.434,33.2968,33.4066,19579.0
2022-04-29 12:30:00,36.52,36.65,36.49,36.56,22166.0,33.3974,33.5163,33.37,33.434,22166.0
2022-04-29 12:40:00,36.55,36.56,36.47,36.51,21057.0,33.4249,33.434,33.3517,33.3883,21057.0
2022-04-29 12:50:00,36.52,36.52,36.37,36.41,24123.0,33.3974,33.3974,33.2603,33.2968,24123.0
2022-04-29 13:00:00,36.42,36.45,36.32,36.34,25169.0,33.306,33.3334,33.2145,33.2328,25169.0
2022-04-29 13:10:00,36.34,36.4,36.33,36.4,33687.0,33.2328,33.2877,33.2237,33.2877,33687.0
2022-04-29 13:20:00,36.4,36.47,36.38,36.41,20585.0,33.2877,33.3517,33.2694,33.2968,20585.0
2022-04-29 13:30:00,36.41,36.55,36.41,36.55,20072.0,33.2968,33.4249,33.2968,33.4249,20072.0
2022-04-29 13:40:00,36.55,36.55,36.49,36.51,19811.0,33.4249,33.4249,33.37,33.3883,19811.0
2022-04-29 13:50:00,36.51,36.51,36.44,36.48,24896.0,33.3883,33.3883,33.3243,33.3609,24896.0
2022-04-29 14:00:00,36.5,36.5,36.43,36.45,20779.0,33.3792,33.3792,33.3151,33.3334,20779.0
2022-04-29 14:10:00,36.45,36.56,36.42,36.54,34107.0,33.3334,33.434,33.306,33.4157,34107.0
2022-04-29 14:20:00,36.53,36.53,36.37,36.39,52042.0,33.4066,33.4066,33.2603,33.2786,52042.0
2022-04-29 14:30:00,36.4,36.41,36.24,36.27,43157.0,33.2877,33.2968,33.1414,33.1688,43157.0
2022-04-29 14:40:00,36.26,36.35,36.22,36.24,52618.0,33.1597,33.242,33.1231,33.1414,52618.0
2022-04-29 14:50:00,36.21,36.33,36.13,36.19,59564.0,33.1139,33.2237,33.0408,33.0957,59564.0
2022-04-29 15:00:00,36.18,36.22,36.07,36.12,43576.0,33.0865,33.1231,32.9859,33.0316,43576.0
2022-04-29 15:10:00,36.13,36.14,36.0,36.12,50922.0,33.0408,33.0499,32.9219,33.0316,50922.0
2022-04-29 15:20:00,36.12,36.15,36.04,36.08,53100.0,33.0316,33.0591,32.9585,32.9951,53100.0
2022-04-29 15:30:00,36.07,36.12,35.97,36.07,77658.0,32.9859,33.0316,32.8945,32.9859,77658.0
2022-04-29 15:40:00,36.08,36.11,36.0,36.03,165148.0,32.9951,33.0225,32.9219,32.9493,165148.0
2022-04-29 15:50:00,36.02,36.04,35.81,35.89,409544.0,32.9402,32.9585,32.7481,32.8213,409544.0
2022-05-02 09:30:00,36.22,36.32,35.96,36.09,87355.0,33.1231,33.2145,32.8853,33.0042,87355.0
2022-05-02 09:40:00,36.05,36.21,35.96,36.02,35835.0,32.9676,33.1139,32.8853,32.9402,35835.0
2022-05-02 09:50:00,36.01,36.06,35.91,36.03,31303.0,32.931,32.9768,32.8396,32.9493,31303.0
2022-05-02 10:00:00,36.03,36.24,35.97,36.05,34863.0,32.9493,33.1414,32.8945,32.9676,34863.0
2022-05-02 10:10:00,36.03,36.3,35.98,36.25,38221.0,32.9493,33.1963,32.9036,33.1505,38221.0
2022-05-02 10:20:00,36.26,36.37,36.16,36.34,29859.0,33.1597,33.2603,33.0682,33.2328,29859.0
2022-05-02 10:30:00,36.36,36.42,36.22,36.36,88183.0,33.2511,33.306,33.1231,33.2511,88183.0
2022-05-02 10:40:00,36.38,36.41,36.29,36.37,47011.0,33.2694,33.2968,33.1871,33.2603,47011.0
2022-05-02 10:50:00,36.38,36.4,36.21,36.21,47770.0,33.2694,33.2877,33.1139,33.1139,47770.0
2022-05-02 11:00:00,36.22,36.26,36.15,36.19,35057.0,33.1231,33.1597,33.0591,33.0957,35057.0
2022-05-02 11:10:00,36.19,36.23,36.13,36.18,28386.0,33.0957,33.1322,33.0408,33.0865,28386.0
2022-05-02 11:20:00,36.17,36.31,36.15,36.29,88790.0,33.0774,33.2054,33.0591,33.1871,88790.0
2022-05-02 11:30:00,36.29,36.53,36.27,36.47,125539.0,33.1871,33.4066,33.1688,33.3517,125539.0
2022-05-02 11:40:00,36.46,36.48,36.3,36.48,41021.0,33.3426,33.3609,33.1963,33.3609,41021.0
2022-05-02 11:50:00,36.48,36.58,36.46,36.58,50969.0,33.3609,33.4523,33.3426,33.4523,50969.0
2022-05-02 12:00:00,36.57,36.59,36.35,36.42,53255.0,33.4432,33.4615,33.242,33.306,53255.0
2022-05-02 12:10:00,36.43,36.58,36.39,36.57,44432.0,33.3151,33.4523,33.2786,33.4432,44432.0
2022-05-02 12:20:00,36.57,36.64,36.47,36.52,41317.0,33.4432,33.5072,33.3517,33.3974,41317.0
2022-05-02 12:30:00,36.52,36.67,36.5,36.59,54220.0,33.3974,33.5346,33.3792,33.4615,54220.0
2022-05-02 12:40:00,36.59,36.66,36.56,36.59,60477.0,33.4615,33.5255,33.434,33.4615,60477.0
2022-05-02 12:50:00,36.58,36.58,36.42,36.44,50824.0,33.4523,33.4523,33.306,33.3243,50824.0
2022-05-02 13:00:00,36.45,36.51,36.3,36.45,65521.0,33.3334,33.3883,33.1963,33.3334,65521.0
2022-05-02 13:10:00,36.45,36.52,36.38,36.41,52769.0,33.3334,33.3974,33.2694,33.2968,52769.0
2022-05-02 13:20:00,36.4,36.4,36.28,36.29,39587.0,33.2877,33.2877,33.178,33.1871,39587.0
2022-05-02 13:30:00,36.3,36.42,36.29,36.38,52452.0,33.1963,33.306,33.1871,33.2694,52452.0
2022-05-02 13:40:00,36.4,36.53,36.4,36.52,58402.0,33.2877,33.4066,33.2877,33.3974,58402.0
2022-05-02 13:50:00,36.52,36.55,36.37,36.45,53642.0,33.3974,33.4249,33.2603,33.3334,53642.0
2022-05-02 14:00:00,36.44,36.48,36.35,36.44,51935.0,33.3243,33.3609,33.242,33.3243,51935.0
2022-05-02 14:10:00,36.44,36.44,36.21,36.25,81065.0,33.3243,33.3243,33.1139,33.1505,81065.0
2022-05-02 14:20:00,36.25,36.3,36.2,36.29,59102.0,33.1505,33.1963,33.1048,33.1871,59102.0
2022-05-02 14:30:00,36.28,36.32,36.24,36.25,97801.0,33.178,33.2145,33.1414,33.1505,97801.0
2022-05-02 14:40:00,36.25,36.28,36.13,36.2,82078.0,33.1505,33.178,33.0408,33.1048,82078.0
2022-05-02 14:50:00,36.2,36.29,36.17,36.28,85053.0,33.1048,33.1871,33.0774,33.178,85053.0
2022-05-02 15:00:00,36.28,36.46,36.25,36.41,83381.0,33.178,33.3426,33.1505,33.2968,83381.0
2022-05-02 15:10:00,36.4,36.57,36.4,36.55,74993.0,33.2877,33.4432,33.2877,33.4249,74993.0
2022-05-02 15:20:00,36.55,36.67,36.55,36.62,80311.0,33.4249,33.5346,33.4249,33.4889,80311.0
2022-05-02 15:30:00,36.62,36.77,36.61,36.72,134305.0,33.4889,33.6261,33.4797,33.5803,134305.0
2022-05-02 15:40:00,36.72,36.8,36.52,36.8,140300.0,33.5803,33.6535,33.3974,33.6535,140300.0
2022-05-02 15:50:00,36.8,36.89,36.7,36.84,519497.0,33.6535,33.7358,33.5621,33.6901,519497.0
2022-05-03 09:30:00,36.9,37.18,36.9,37.0,59012.0,33.745,34.001,33.745,33.8364,59012.0
2022-05-03 09:40:00,37.01,37.08,36.89,37.05,19694.0,33.8455,33.9096,33.7358,33.8821,19694.0
2022-05-03 09:50:00,37.03,37.1,36.9,36.9,29097.0,33.8638,33.9279,33.745,33.745,29097.0
2022-05-03 10:00:00,36.89,37.0,36.8,36.98,31517.0,33.7358,33.8364,33.6535,33.8181,31517.0
2022-05-03 10:10:00,37.0,37.37,36.86,37.31,45328.0,33.8364,34.1748,33.7084,34.1199,45328.0
2022-05-03 10:20:00,37.27,37.42,37.21,37.38,25716.0,34.0833,34.2205,34.0284,34.1839,25716.0
2022-05-03 10:30:00,37.39,37.44,37.29,37.3,29934.0,34.1931,34.2388,34.1016,34.1108,29934.0
2022-05-03 10:40:00,37.3,37.37,37.19,37.21,22968.0,34.1108,34.1748,34.0102,34.0284,22968.0
2022-05-03 10:50:00,37.21,37.46,37.2,37.46,46826.0,34.0284,34.2571,34.0193,34.2571,46826.0
2022-05-03 11:00:00,37.46,37.62,37.44,37.53,36463.0,34.2571,34.4034,34.2388,34.3211,36463.0
2022-05-03 11:10:00,37.53,37.74,37.53,37.73,51751.0,34.3211,34.5131,34.3211,34.504,51751.0
2022-05-03 11:20:00,37.73,37.93,37.73,37.91,36459.0,34.504,34.6869,34.504,34.6686,36459.0
2022-05-03 11:30:00,37.93,37.99,37.84,37.86,39949.0,34.6869,34.7418,34.6046,34.6229,39949.0
2022-05-03 11:40:00,37.86,37.87,37.7,37.79,47487.0,34.6229,34.632,34.4765,34.5589,47487.0
2022-05-03 11:50:00,37.79,37.8,37.65,37.68,30092.0,34.5589,34.568,34.4308,34.4583,30092.0
2022-05-03 12:00:00,37.68,37.73,37.51,37.53,37910.0,34.4583,34.504,34.3028,34.3211,37910.0
2022-05-03 12:10:00,37.55,37.63,37.54,37.58,46566.0,34.3394,34.4125,34.3302,34.3668,46566.0
2022-05-03 12:20:00,37.59,37.66,37.55,37.59,45984.0,34.376,34.44,34.3394,34.376,45984.0
2022-05-03 12:30:00,37.58,37.64,37.52,37.59,42494.0,34.3668,34.4217,34.3119,34.376,42494.0
2022-05-03 12:40:00,37.58,37.6,37.52,37.54,34580.0,34.3668,34.3851,34.3119,34.3302,34580.0
2022-05-03 12:50:00,37.54,37.56,37.44,37.5,35219.0,34.3302,34.3485,34.2388,34.2936,35219.0
2022-05-03 13:00:00,37.51,37.58,37.48,37.58,27365.0,34.3028,34.3668,34.2754,34.3668,27365.0
2022-05-03 13:10:00,37.58,37.65,37.55,37.58,37505.0,34.3668,34.4308,34.3394,34.3668,37505.0
2022-05-03 13:20:00,37.57,37.59,37.44,37.51,35232.0,34.3577,34.376,34.2388,34.3028,35232.0
2022-05-03 13:30:00,37.52,37.62,37.5,37.62,32741.0,34.3119,34.4034,34.2936,34.4034,32741.0
2022-05-03 13:40:00,37.63,37.64,37.48,37.5,39693.0,34.4125,34.4217,34.2754,34.2936,39693.0
2022-05-03 13:50:00,37.5,37.5,37.35,37.48,87790.0,34.2936,34.2936,34.1565,34.2754,87790.0
2022-05-03 14:00:00,37.47,37.47,37.34,37.35,39277.0,34.2662,34.2662,34.1473,34.1565,39277.0
2022-05-03 14:10:00,37.34,37.34,37.18,37.19,34574.0,34.1473,34.1473,34.001,34.0102,34574.0
2022-05-03 14:20:00,37.17,37.21,37.12,37.14,34662.0,33.9919,34.0284,33.9461,33.9644,34662.0
2022-05-03 14:30:00,37.14,37.24,37.12,37.14,33435.0,33.9644,34.0559,33.9461,33.9644,33435.0
2022-05-03 14:40:00,37.12,37.23,37.04,37.21,39015.0,33.9461,34.0467,33.873,34.0284,39015.0
2022-05-03 14:50:00,37.2,37.3,37.19,37.29,33139.0,34.0193,34.1108,34.0102,34.1016,33139.0
2022-05-03 15:00:00,37.28,37.36,37.28,37.36,40248.0,34.0925,34.1656,34.0925,34.1656,40248.0
2022-05-03 15:10:00,37.36,37.36,37.3,37.32,44611.0,34.1656,34.1656,34.1108,34.129,44611.0
2022-05-03 15:20:00,37.33,37.41,37.22,37.28,53710.0,34.1382,34.2113,34.0376,34.0925,53710.0
2022-05-03 15:30:00,37.28,37.32,37.18,37.21,71308.0,34.0925,34.129,34.001,34.0284,71308.0
2022-05-03 15:40:00,37.2,37.21,37.09,37.12,110299.0,34.0193,34.0284,33.9187,33.9461,110299.0
2022-05-03 15:50:00,37.11,37.21,37.06,37.09,310631.0,33.937,34.0284,33.8913,33.9187,310631.0
2022-05-04 09:30:00,37.16,37.46,37.12,37.28,44011.0,33.9827,34.2571,33.9461,34.0925,44011.0
2022-05-04 09:40:00,37.27,37.32,37.12,37.23,32241.0,34.0833,34.129,33.9461,34.0467,32241.0
2022-05-04 09:50:00,37.2,37.37,37.15,37.32,21557.0,34.0193,34.1748,33.9736,34.129,21557.0
2022-05-04 10:00:00,37.3,37.32,37.16,37.2,23039.0,34.1108,34.129,33.9827,34.0193,23039.0
2022-05-04 10:10:00,37.2,37.3,37.13,37.29,16686.0,34.0193,34.1108,33.9553,34.1016,16686.0
2022-05-04 10:20:00,37.28,37.41,37.26,37.4,20644.0,34.0925,34.2113,34.0742,34.2022,20644.0
2022-05-04 10:30:00,37.39,37.42,37.26,37.37,19290.0,34.1931,34.2205,34.0742,34.1748,19290.0
2022-05-04 10:40:00,37.37,37.45,37.33,37.42,28881.0,34.1748,34.2479,34.1382,34.2205,28881.0
2022-05-04 10:50:00,37.41,37.5,37.35,37.46,26126.0,34.2113,34.2936,34.1565,34.2571,26126.0
2022-05-04 11:00:00,37.46,37.62,37.46,37.59,42105.0,34.2571,34.4034,34.2571,34.376,42105.0
2022-05-04 11:10:00,37.58,37.6,37.42,37.47,30392.0,34.3668,34.3851,34.2205,34.2662,30392.0
2022-05-04 11:20:00,37.49,37.49,37.31,37.4,61530.0,34.2845,34.2845,34.1199,34.2022,61530.0
2022-05-04 11:30:00,37.4,37.55,37.38,37.55,24608.0,34.2022,34.3394,34.1839,34.3394,24608.0
2022-05-04 11:40:00,37.55,37.65,37.5,37.56,30378.0,34.3394,34.4308,34.2936,34.3485,30378.0
2022-05-04 11:50:00,37.56,37.57,37.46,37.5,21489.0,34.3485,34.3577,34.2571,34.2936,21489.0
2022-05-04 12:00:00,37.5,37.5,37.41,37.46,26294.0,34.2936,34.2936,34.2113,34.2571,26294.0
2022-05-04 12:10:00,37.49,37.52,37.43,37.52,21513.0,34.2845,34.3119,34.2296,34.3119,21513.0
2022-05-04 12:20:00,37.52,37.58,37.5,37.52,17226.0,34.3119,34.3668,34.2936,34.3119,17226.0
2022-05-04 12:30:00,37.53,37.61,37.5,37.6,20105.0,34.3211,34.3942,34.2936,34.3851,20105.0
2022-05-04 12:40:00,37.6,37.61,37.51,37.55,19766.0,34.3851,34.3942,34.3028,34.3394,19766.0
2022-05-04 12:50:00,37.57,37.63,37.54,37.56,18159.0,34.3577,34.4125,34.3302,34.3485,18159.0
2022-05-04 13:00:00,37.55,37.58,37.46,37.53,19228.0,34.3394,34.3668,34.2571,34.3211,19228.0
2022-05-04 13:10:00,37.54,37.54,37.46,37.5,14441.0,34.3302,34.3302,34.2571,34.2936,14441.0
2022-05-04 13:20:00,37.51,37.51,37.37,37.39,16694.0,34.3028,34.3028,34.1748,34.1931,16694.0
2022-05-04 13:30:00,37.38,37.43,37.34,37.43,15421.0,34.1839,34.2296,34.1473,34.2296,15421.0
2022-05-04 13:40:00,37.44,37.49,37.38,37.46,17378.0,34.2388,34.2845,34.1839,34.2571,17378.0
2022-05-04 13:50:00,37.44,37.56,37.39,37.42,35224.0,34.2388,34.3485,34.1931,34.2205,35224.0
2022-05-04 14:00:00,37.43,37.61,37.4,37.56,32990.0,34.2296,34.3942,34.2022,34.3485,32990.0
2022-05-04 14:10:00,37.53,37.57,37.4,37.42,29452.0,34.3211,34.3577,34.2022,34.2205,29452.0
2022-05-04 14:20:00,37.41,37.76,37.32,37.71,52254.0,34.2113,34.5314,34.129,34.4857,52254.0
2022-05-04 14:30:00,37.71,37.73,37.28,37.47,61217.0,34.4857,34.504,34.0925,34.2662,61217.0
2022-05-04 14:40:00,37.45,38.02,37.43,37.94,87596.0,34.2479,34.7692,34.2296,34.696,87596.0
2022-05-04 14:50:00,37.96,38.12,37.91,38.01,76315.0,34.7143,34.8606,34.6686,34.76,76315.0
2022-05-04 15:00:00,38.02,38.09,37.97,38.05,55089.0,34.7692,34.8332,34.7235,34.7966,55089.0
2022-05-04 15:10:00,38.05,38.2,38.03,38.07,53752.0,34.7966,34.9338,34.7783,34.8149,53752.0
2022-05-04 15:20:00,38.09,38.2,38.07,38.16,44595.0,34.8332,34.9338,34.8149,34.8972,44595.0
2022-05-04 15:30:00,38.17,38.33,38.15,38.26,65464.0,34.9064,35.0527,34.8881,34.9887,65464.0
2022-05-04 15:40:00,38.27,38.39,38.23,38.39,99454.0,34.9978,35.1076,34.9612,35.1076,99454.0
2022-05-04 15:50:00,38.4,38.42,38.23,38.26,261603.0,35.1167,35.135,34.9612,34.9887,261603.0
2022-05-05 09:30:00,38.14,38.18,37.47,37.87,83232.0,34.8789,34.9155,34.2662,34.632,83232.0
2022-05-05 09:40:00,37.87,38.02,37.55,37.94,65549.0,34.632,34.7692,34.3394,34.696,65549.0
2022-05-05 09:50:00,37.95,38.07,37.8,38.05,67993.0,34.7052,34.8149,34.568,34.7966,67993.0
2022-05-05 10:00:00,38.05,38.05,37.81,37.87,40030.0,34.7966,34.7966,34.5771,34.632,40030.0
2022-05-05 10:10:00,37.86,37.99,37.79,37.84,39854.0,34.6229,34.7418,34.5589,34.6046,39854.0
2022-05-05 10:20:00,37.8,37.86,37.67,37.76,41332.0,34.568,34.6229,34.4491,34.5314,41332.0
2022-05-05 10:30:00,37.76,37.84,37.6,37.62,51007.0,34.5314,34.6046,34.3851,34.4034,51007.0
2022-05-05 10:40:00,37.61,37.63,37.53,37.56,31397.0,34.3942,34.4125,34.3211,34.3485,31397.0
2022-05-05 10:50:00,37.56,37.69,37.53,37.66,27330.0,34.3485,34.4674,34.3211,34.44,27330.0
2022-05-05 11:00:00,37.65,37.75,37.44,37.47,34750.0,34.4308,34.5223,34.2388,34.2662,34750.0
2022-05-05 11:10:00,37.5,37.6,37.38,37.53,29794.0,34.2936,34.3851,34.1839,34.3211,29794.0
2022-05-05 11:20:00,37.51,37.59,37.47,37.55,38695.0,34.3028,34.376,34.2662,34.3394,38695.0
2022-05-05 11:30:00,37.54,38.0,37.52,37.93,54215.0,34.3302,34.7509,34.3119,34.6869,54215.0
2022-05-05 11:40:00,37.94,38.0,37.64,37.67,40723.0,34.696,34.7509,34.4217,34.4491,40723.0
2022-05-05 11:50:00,37.66,37.66,37.54,37.58,19200.0,34.44,34.44,34.3302,34.3668,19200.0
2022-05-05 12:00:00,37.56,37.65,37.42,37.65,17801.0,34.3485,34.4308,34.2205,34.4308,17801.0
2022-05-05 12:10:00,37.65,37.67,37.55,37.62,15948.0,34.4308,34.4491,34.3394,34.4034,15948.0
2022-05-05 12:20:00,37.63,37.78,37.59,37.7,26726.0,34.4125,34.5497,34.376,34.4765,26726.0
2022-05-05 12:30:00,37.68,37.75,37.53,37.57,16506.0,34.4583,34.5223,34.3211,34.3577,16506.0
2022-05-05 12:40:00,37.56,37.68,37.52,37.64,20828.0,34.3485,34.4583,34.3119,34.4217,20828.0
2022-05-05 12:50:00,37.64,37.94,37.64,37.8,45354.0,34.4217,34.696,34.4217,34.568,45354.0
2022-05-05 13:00:00,37.81,37.96,37.77,37.93,23615.0,34.5771,34.7143,34.5406,34.6869,23615.0
2022-05-05 13:10:00,37.92,37.94,37.7,37.77,16941.0,34.6777,34.696,34.4765,34.5406,16941.0
2022-05-05 13:20:00,37.76,37.86,37.72,37.82,18698.0,34.5314,34.6229,34.4948,34.5863,18698.0
2022-05-05 13:30:00,37.82,37.95,37.74,37.89,20937.0,34.5863,34.7052,34.5131,34.6503,20937.0
2022-05-05 13:40:00,37.88,37.94,37.78,37.8,14602.0,34.6412,34.696,34.5497,34.568,14602.0
2022-05-05 13:50:00,37.79,37.79,37.63,37.72,23264.0,34.5589,34.5589,34.4125,34.4948,23264.0
2022-05-05 14:00:00,37.71,37.92,37.68,37.85,81513.0,34.4857,34.6777,34.4583,34.6137,81513.0
2022-05-05 14:10:00,37.86,37.91,37.73,37.91,22554.0,34.6229,34.6686,34.504,34.6686,22554.0
2022-05-05 14:20:00,37.91,37.91,37.56,37.56,26629.0,34.6686,34.6686,34.3485,34.3485,26629.0
2022-05-05 14:30:00,37.55,37.64,37.54,37.64,27815.0,34.3394,34.4217,34.3302,34.4217,27815.0
2022-05-05 14:40:00,37.63,37.71,37.59,37.7,24658.0,34.4125,34.4857,34.376,34.4765,24658.0
2022-05-05 14:50:00,37.7,37.82,37.54,37.59,48323.0,34.4765,34.5863,34.3302,34.376,48323.0
2022-05-05 15:00:00,37.61,37.63,37.53,37.59,25052.0,34.3942,34.4125,34.3211,34.376,25052.0
2022-05-05 15:10:00,37.59,37.61,37.52,37.59,26325.0,34.376,34.3942,34.3119,34.376,26325.0
2022-05-05 15:20:00,37.59,37.63,37.5,37.54,49784.0,34.376,34.4125,34.2936,34.3302,49784.0
2022-05-05 15:30:00,37.53,37.67,37.46,37.61,47831.0,34.3211,34.4491,34.2571,34.3942,47831.0
2022-05-05 15:40:00,37.65,37.67,37.49,37.55,59579.0,34.4308,34.4491,34.2845,34.3394,59579.0
2022-05-05 15:50:00,37.54,37.82,37.5,37.77,177578.0,34.3302,34.5863,34.2936,34.5406,177578.0
2022-05-06 09:30:00,38.64,40.26,38.25,38.76,462496.0,35.3362,36.8177,34.9795,35.4459,462496.0
2022-05-06 09:40:00,38.8,39.15,38.29,39.04,168004.0,35.4825,35.8026,35.0161,35.702,168004.0
2022-05-06 09:50:00,39.1,39.24,38.71,38.93,122787.0,35.7568,35.8849,35.4002,35.6014,122787.0
2022-05-06 10:00:00,38.88,39.23,38.87,39.02,134970.0,35.5557,35.8757,35.5465,35.6837,134970.0
2022-05-06 10:10:00,39.02,39.92,38.96,39.69,244560.0,35.6837,36.5067,35.6288,36.2964,244560.0
2022-05-06 10:20:00,39.7,40.2,39.65,39.87,126976.0,36.3055,36.7628,36.2598,36.461,126976.0
2022-05-06 10:30:00,39.87,40.38,39.84,40.2,141112.0,36.461,36.9274,36.4336,36.7628,141112.0
2022-05-06 10:40:00,40.2,41.04,40.15,40.62,228550.0,36.7628,37.531,36.7171,37.1469,228550.0
2022-05-06 10:50:00,40.62,40.66,40.34,40.49,104781.0,37.1469,37.1835,36.8908,37.028,104781.0
2022-05-06 11:00:00,40.51,40.51,40.27,40.3,97626.0,37.0463,37.0463,36.8268,36.8542,97626.0
2022-05-06 11:10:00,40.3,40.5,40.11,40.39,101588.0,36.8542,37.0371,36.6805,36.9365,101588.0
2022-05-06 11:20:00,40.38,40.45,40.1,40.11,74333.0,36.9274,36.9914,36.6713,36.6805,74333.0
2022-05-06 11:30:00,40.09,40.24,39.85,40.19,79322.0,36.6622,36.7994,36.4427,36.7536,79322.0
2022-05-06 11:40:00,40.16,40.28,39.89,39.92,58600.0,36.7262,36.836,36.4793,36.5067,58600.0
2022-05-06 11:50:00,39.94,40.13,39.94,40.05,47967.0,36.525,36.6988,36.525,36.6256,47967.0
2022-05-06 12:00:00,40.06,40.29,39.96,40.26,53761.0,36.6348,36.8451,36.5433,36.8177,53761.0
2022-05-06 12:10:00,40.26,40.26,39.94,39.94,30372.0,36.8177,36.8177,36.525,36.525,30372.0
2022-05-06 12:20:00,39.96,40.06,39.88,39.99,37547.0,36.5433,36.6348,36.4702,36.5707,37547.0
2022-05-06 12:30:00,39.99,40.1,39.93,40.0,46865.0,36.5707,36.6713,36.5159,36.5799,46865.0
2022-05-06 12:40:00,40.0,40.04,39.91,40.04,34865.0,36.5799,36.6165,36.4976,36.6165,34865.0
2022-05-06 12:50:00,40.02,40.36,39.99,40.32,89645.0,36.5982,36.9091,36.5707,36.8725,89645.0
2022-05-06 13:00:00,40.31,40.43,40.23,40.32,226157.0,36.8634,36.9731,36.7902,36.8725,226157.0
2022-05-06 13:10:00,40.32,40.49,40.26,40.47,152466.0,36.8725,37.028,36.8177,37.0097,152466.0
2022-05-06 13:20:00,40.48,40.49,40.25,40.25,110798.0,37.0189,37.028,36.8085,36.8085,110798.0
2022-05-06 13:30:00,40.25,40.4,40.22,40.3,108507.0,36.8085,36.9457,36.7811,36.8542,108507.0
2022-05-06 13:40:00,40.31,40.55,40.24,40.52,313043.0,36.8634,37.0829,36.7994,37.0554,313043.0
2022-05-06 13:50:00,40.54,40.62,40.32,40.46,86803.0,37.0737,37.1469,36.8725,37.0006,86803.0
2022-05-06 14:00:00,40.46,40.58,40.41,40.45,51299.0,37.0006,37.1103,36.9548,36.9914,51299.0
2022-05-06 14:10:00,40.46,40.64,40.38,40.59,60673.0,37.0006,37.1652,36.9274,37.1194,60673.0
2022-05-06 14:20:00,40.58,40.64,40.43,40.45,53781.0,37.1103,37.1652,36.9731,36.9914,53781.0
2022-05-06 14:30:00,40.44,40.54,40.31,40.48,92350.0,36.9823,37.0737,36.8634,37.0189,92350.0
2022-05-06 14:40:00,40.51,40.53,40.23,40.4,90177.0,37.0463,37.0646,36.7902,36.9457,90177.0
2022-05-06 14:50:00,40.39,40.68,40.38,40.58,110337.0,36.9365,37.2018,36.9274,37.1103,110337.0
2022-05-06 15:00:00,40.56,40.86,40.51,40.82,134650.0,37.092,37.3664,37.0463,37.3298,134650.0
2022-05-06 15:10:00,40.82,40.9,40.59,40.63,84639.0,37.3298,37.4029,37.1194,37.156,84639.0
2022-05-06 15:20:00,40.63,40.63,40.35,40.46,94705.0,37.156,37.156,36.9,37.0006,94705.0
2022-05-06 15:30:00,40.46,41.06,40.45,40.97,299148.0,37.0006,37.5493,36.9914,37.467,299148.0
2022-05-06 15:40:00,40.97,41.17,40.88,41.15,252309.0,37.467,37.6499,37.3847,37.6316,252309.0
2022-05-06 15:50:00,41.14,41.45,41.08,41.41,901085.0,37.6224,37.9059,37.5676,37.8693,901085.0
2022-05-09 09:30:00,41.03,41.24,40.18,41.18,214101.0,37.5218,37.7139,36.7445,37.659,214101.0
2022-05-09 09:40:00,41.23,41.36,40.8,41.28,142875.0,37.7047,37.8236,37.3115,37.7504,142875.0
2022-05-09 09:50:00,41.27,41.38,40.94,41.22,145903.0,37.7413,37.8419,37.4395,37.6956,145903.0
2022-05-09 10:00:00,41.24,41.58,41.01,41.4,146795.0,37.7139,38.0248,37.5035,37.8602,146795.0
2022-05-09 10:10:00,41.37,41.52,40.97,41.21,128008.0,37.8328,37.9699,37.467,37.6864,128008.0
2022-05-09 10:20:00,41.15,41.37,41.08,41.26,132348.0,37.6316,37.8328,37.5676,37.7322,132348.0
2022-05-09 10:30:00,41.24,41.4,41.24,41.3,85057.0,37.7139,37.8602,37.7139,37.7687,85057.0
2022-05-09 10:40:00,41.3,41.4,41.16,41.3,98879.0,37.7687,37.8602,37.6407,37.7687,98879.0
2022-05-09 10:50:00,41.3,41.33,40.75,40.76,138429.0,37.7687,37.7962,37.2658,37.2749,138429.0
2022-05-09 11:00:00,40.75,40.97,40.69,40.91,135311.0,37.2658,37.467,37.2109,37.4121,135311.0
2022-05-09 11:10:00,40.92,41.21,40.89,41.14,136051.0,37.4212,37.6864,37.3938,37.6224,136051.0
2022-05-09 11:20:00,41.13,41.19,40.87,40.88,62702.0,37.6133,37.6681,37.3755,37.3847,62702.0
2022-05-09 11:30:00,40.87,40.87,40.68,40.7,67515.0,37.3755,37.3755,37.2018,37.22,67515.0
2022-05-09 11:40:00,40.68,41.06,40.53,41.05,71600.0,37.2018,37.5493,37.0646,37.5401,71600.0
2022-05-09 11:50:00,41.09,41.52,41.08,41.38,90455.0,37.5767,37.9699,37.5676,37.8419,90455.0
2022-05-09 12:00:00,41.38,41.68,41.32,41.5,84769.0,37.8419,38.1162,37.787,37.9516,84769.0
2022-05-09 12:10:00,41.51,41.77,41.49,41.7,40039.0,37.9608,38.1986,37.9425,38.1345,40039.0
2022-05-09 12:20:00,41.69,41.73,41.53,41.55,48629.0,38.1254,38.162,37.9791,37.9974,48629.0
2022-05-09 12:30:00,41.55,41.65,41.41,41.44,75988.0,37.9974,38.0888,37.8693,37.8968,75988.0
2022-05-09 12:40:00,41.43,41.56,41.37,41.39,63759.0,37.8876,38.0065,37.8328,37.851,63759.0
2022-05-09 12:50:00,41.42,41.46,41.31,41.41,54830.0,37.8785,37.9151,37.7779,37.8693,54830.0
2022-05-09 13:00:00,41.41,41.43,41.21,41.23,73834.0,37.8693,37.8876,37.6864,37.7047,73834.0
2022-05-09 13:10:00,41.23,41.25,41.15,41.22,62554.0,37.7047,37.723,37.6316,37.6956,62554.0
2022-05-09 13:20:00,41.22,41.32,41.16,41.18,77142.0,37.6956,37.787,37.6407,37.659,77142.0
2022-05-09 13:30:00,41.19,41.21,40.67,40.67,84253.0,37.6681,37.6864,37.1926,37.1926,84253.0
2022-05-09 13:40:00,40.67,40.9,40.62,40.66,124408.0,37.1926,37.4029,37.1469,37.1835,124408.0
2022-05-09 13:50:00,40.67,40.95,40.44,40.83,99339.0,37.1926,37.4487,36.9823,37.3389,99339.0
2022-05-09 14:00:00,40.85,41.24,40.85,41.05,84262.0,37.3572,37.7139,37.3572,37.5401,84262.0
2022-05-09 14:10:00,41.03,41.24,40.99,41.13,96116.0,37.5218,37.7139,37.4852,37.6133,96116.0
2022-05-09 14:20:00,41.14,41.15,40.89,40.89,161570.0,37.6224,37.6316,37.3938,37.3938,161570.0
2022-05-09 14:30:00,40.88,40.96,40.8,40.84,208213.0,37.3847,37.4578,37.3115,37.3481,208213.0
2022-05-09 14:40:00,40.84,40.93,40.81,40.81,116716.0,37.3481,37.4304,37.3206,37.3206,116716.0
2022-05-09 14:50:00,40.81,41.22,40.75,41.2,141610.0,37.3206,37.6956,37.2658,37.6773,141610.0
2022-05-09 15:00:00,41.22,41.49,41.19,41.43,86790.0,37.6956,37.9425,37.6681,37.8876,86790.0
2022-05-09 15:10:00,41.44,41.63,41.4,41.57,129791.0,37.8968,38.0705,37.8602,38.0157,129791.0
2022-05-09 15:20:00,41.57,41.57,41.32,41.34,131128.0,38.0157,38.0157,37.787,37.8053,131128.0
2022-05-09 15:30:00,41.34,41.48,41.26,41.47,133395.0,37.8053,37.9333,37.7322,37.9242,133395.0
2022-05-09 15:40:00,41.46,41.48,41.24,41.25,192575.0,37.9151,37.9333,37.7139,37.723,192575.0
2022-05-09 15:50:00,41.25,41.44,41.15,41.42,580210.0,37.723,37.8968,37.6316,37.8785,580210.0
2022-05-10 09:30:00,41.7,42.0,41.45,41.79,132425.0,38.1345,38.4089,37.9059,38.2168,132425.0
2022-05-10 09:40:00,41.78,42.15,41.6,41.65,89220.0,38.2077,38.5461,38.0431,38.0888,89220.0
2022-05-10 09:50:00,41.62,41.63,41.3,41.41,109602.0,38.0614,38.0705,37.7687,37.8693,109602.0
2022-05-10 10:00:00,41.41,41.5,41.25,41.39,69981.0,37.8693,37.9516,37.723,37.851,69981.0
2022-05-10 10:10:00,41.4,41.58,41.36,41.42,54269.0,37.8602,38.0248,37.8236,37.8785,54269.0
2022-05-10 10:20:00,41.44,41.58,41.38,41.38,70837.0,37.8968,38.0248,37.8419,37.8419,70837.0
2022-05-10 10:30:00,41.39,41.41,41.15,41.25,56530.0,37.851,37.8693,37.6316,37.723,56530.0
2022-05-10 10:40:00,41.27,41.32,40.95,41.0,108286.0,37.7413,37.787,37.4487,37.4944,108286.0
2022-05-10 10:50:00,41.01,41.16,40.89,40.97,108328.0,37.5035,37.6407,37.3938,37.467,108328.0
2022-05-10 11:00:00,40.95,40.97,40.74,40.76,99774.0,37.4487,37.467,37.2566,37.2749,99774.0
2022-05-10 11:10:00,40.76,40.77,40.53,40.67,66312.0,37.2749,37.2841,37.0646,37.1926,66312.0
2022-05-10 11:20:00,40.66,40.68,40.38,40.52,47336.0,37.1835,37.2018,36.9274,37.0554,47336.0
2022-05-10 11:30:00,40.52,40.65,40.4,40.64,35231.0,37.0554,37.1743,36.9457,37.1652,35231.0
2022-05-10 11:40:00,40.64,40.7,40.39,40.46,42430.0,37.1652,37.22,36.9365,37.0006,42430.0
2022-05-10 11:50:00,40.43,40.67,40.39,40.63,34359.0,36.9731,37.1926,36.9365,37.156,34359.0
2022-05-10 12:00:00,40.67,40.77,40.62,40.69,54609.0,37.1926,37.2841,37.1469,37.2109,54609.0
2022-05-10 12:10:00,40.68,40.86,40.6,40.75,35292.0,37.2018,37.3664,37.1286,37.2658,35292.0
2022-05-10 12:20:00,40.74,40.77,40.57,40.62,36081.0,37.2566,37.2841,37.1012,37.1469,36081.0
2022-05-10 12:30:00,40.61,40.67,40.41,40.48,39336.0,37.1377,37.1926,36.9548,37.0189,39336.0
2022-05-10 12:40:00,40.47,40.71,40.45,40.66,35379.0,37.0097,37.2292,36.9914,37.1835,35379.0
2022-05-10 12:50:00,40.64,40.65,40.41,40.55,24974.0,37.1652,37.1743,36.9548,37.0829,24974.0
2022-05-10 13:00:00,40.53,40.81,40.51,40.8,38886.0,37.0646,37.3206,37.0463,37.3115,38886.0
2022-05-10 13:10:00,40.8,40.8,40.6,40.63,26585.0,37.3115,37.3115,37.1286,37.156,26585.0
2022-05-10 13:20:00,40.64,40.9,40.56,40.89,24895.0,37.1652,37.4029,37.092,37.3938,24895.0
2022-05-10 13:30:00,40.9,41.13,40.88,41.1,28554.0,37.4029,37.6133,37.3847,37.5858,28554.0
2022-05-10 13:40:00,41.1,41.27,41.08,41.25,22202.0,37.5858,37.7413,37.5676,37.723,22202.0
2022-05-10 13:50:00,41.25,41.51,41.21,41.49,48849.0,37.723,37.9608,37.6864,37.9425,48849.0
2022-05-10 14:00:00,41.49,41.52,41.33,41.39,29687.0,37.9425,37.9699,37.7962,37.851,29687.0
2022-05-10 14:10:00,41.37,41.46,41.16,41.34,47933.0,37.8328,37.9151,37.6407,37.8053,47933.0
2022-05-10 14:20:00,41.34,41.38,41.11,41.19,29006.0,37.8053,37.8419,37.595,37.6681,29006.0
2022-05-10 14:30:00,41.18,41.38,41.17,41.29,31870.0,37.659,37.8419,37.6499,37.7596,31870.0
2022-05-10 14:40:00,41.28,41.49,41.21,41.4,25424.0,37.7504,37.9425,37.6864,37.8602,25424.0
2022-05-10 14:50:00,41.4,41.5,41.36,41.49,31180.0,37.8602,37.9516,37.8236,37.9425,31180.0
2022-05-10 15:00:00,41.49,41.67,41.46,41.49,41221.0,37.9425,38.1071,37.9151,37.9425,41221.0
2022-05-10 15:10:00,41.47,41.53,41.39,41.52,32900.0,37.9242,37.9791,37.851,37.9699,32900.0
2022-05-10 15:20:00,41.53,41.53,41.43,41.51,33033.0,37.9791,37.9791,37.8876,37.9608,33033.0
2022-05-10 15:30:00,41.51,41.58,41.43,41.58,59522.0,37.9608,38.0248,37.8876,38.0248,59522.0
2022-05-10 15:40:00,41.56,41.66,41.48,41.62,103061.0,38.0065,38.098,37.9333,38.0614,103061.0
2022-05-10 15:50:00,41.61,41.75,41.5,41.69,332039.0,38.0522,38.1803,37.9516,38.1254,332039.0
2022-05-11 09:30:00,41.82,42.23,41.78,42.15,71259.0,38.2443,38.6192,38.2077,38.5461,71259.0
2022-05-11 09:40:00,42.16,42.17,41.99,42.05,38899.0,38.5552,38.5644,38.3997,38.4546,38899.0
2022-05-11 09:50:00,42.05,42.14,41.89,42.1,119851.0,38.4546,38.5369,38.3083,38.5003,119851.0
2022-05-11 10:00:00,42.11,42.25,42.0,42.02,67713.0,38.5095,38.6375,38.4089,38.4272,67713.0
2022-05-11 10:10:00,42.04,42.11,41.85,41.94,42933.0,38.4455,38.5095,38.2717,38.354,42933.0
2022-05-11 10:20:00,41.96,41.99,41.72,41.76,39319.0,38.3723,38.3997,38.1528,38.1894,39319.0
2022-05-11 10:30:00,41.75,41.92,41.63,41.92,76161.0,38.1803,38.3357,38.0705,38.3357,76161.0
2022-05-11 10:40:00,41.96,42.09,41.89,41.98,55987.0,38.3723,38.4912,38.3083,38.3906,55987.0
2022-05-11 10:50:00,41.92,42.02,41.79,42.01,33262.0,38.3357,38.4272,38.2168,38.418,33262.0
2022-05-11 11:00:00,42.01,42.11,41.89,41.97,43068.0,38.418,38.5095,38.3083,38.3815,43068.0
2022-05-11 11:10:00,41.96,42.19,41.95,42.14,43665.0,38.3723,38.5826,38.3632,38.5369,43665.0
2022-05-11 11:20:00,42.15,42.5,42.15,42.5,54920.0,38.5461,38.8661,38.5461,38.8661,54920.0
2022-05-11 11:30:00,42.5,42.69,42.47,42.63,70865.0,38.8661,39.0399,38.8387,38.985,70865.0
2022-05-11 11:40:00,42.64,42.69,42.55,42.63,47359.0,38.9942,39.0399,38.9119,38.985,47359.0
2022-05-11 11:50:00,42.63,42.63,42.35,42.46,41997.0,38.985,38.985,38.729,38.8296,41997.0
2022-05-11 12:00:00,42.46,42.46,42.33,42.34,35755.0,38.8296,38.8296,38.7107,38.7198,35755.0
2022-05-11 12:10:00,42.32,42.48,42.29,42.47,41095.0,38.7015,38.8478,38.6741,38.8387,41095.0
2022-05-11 12:20:00,42.46,42.67,42.29,42.32,64808.0,38.8296,39.0216,38.6741,38.7015,64808.0
2022-05-11 12:30:00,42.31,42.37,42.25,42.28,56022.0,38.6924,38.7473,38.6375,38.6649,56022.0
2022-05-11 12:40:00,42.28,42.35,42.21,42.34,36020.0,38.6649,38.729,38.6009,38.7198,36020.0
2022-05-11 12:50:00,42.33,42.33,42.16,42.17,35414.0,38.7107,38.7107,38.5552,38.5644,35414.0
2022-05-11 13:00:00,42.19,42.2,42.04,42.05,62057.0,38.5826,38.5918,38.4455,38.4546,62057.0
2022-05-11 13:10:00,42.05,42.15,42.0,42.12,44223.0,38.4546,38.5461,38.4089,38.5186,44223.0
2022-05-11 13:20:00,42.12,42.17,41.9,41.97,51287.0,38.5186,38.5644,38.3174,38.3815,51287.0
2022-05-11 13:30:00,41.98,41.98,41.83,41.88,46256.0,38.3906,38.3906,38.2534,38.2991,46256.0
2022-05-11 13:40:00,41.88,41.98,41.78,41.82,101813.0,38.2991,38.3906,38.2077,38.2443,101813.0
2022-05-11 13:50:00,41.84,41.94,41.69,41.75,31445.0,38.2626,38.354,38.1254,38.1803,31445.0
2022-05-11 14:00:00,41.75,41.94,41.75,41.85,34480.0,38.1803,38.354,38.1803,38.2717,34480.0
2022-05-11 14:10:00,41.85,41.99,41.82,41.99,25428.0,38.2717,38.3997,38.2443,38.3997,25428.0
2022-05-11 14:20:00,41.98,42.12,41.85,41.98,37683.0,38.3906,38.5186,38.2717,38.3906,37683.0
2022-05-11 14:30:00,41.98,42.27,41.92,42.24,40043.0,38.3906,38.6558,38.3357,38.6284,40043.0
2022-05-11 14:40:00,42.26,42.38,42.18,42.22,31525.0,38.6467,38.7564,38.5735,38.6101,31525.0
2022-05-11 14:50:00,42.22,42.25,42.06,42.09,37993.0,38.6101,38.6375,38.4638,38.4912,37993.0
2022-05-11 15:00:00,42.08,42.16,41.91,42.16,32139.0,38.482,38.5552,38.3266,38.5552,32139.0
2022-05-11 15:10:00,42.15,42.22,42.06,42.16,36676.0,38.5461,38.6101,38.4638,38.5552,36676.0
2022-05-11 15:20:00,42.14,42.15,41.95,42.0,58036.0,38.5369,38.5461,38.3632,38.4089,58036.0
2022-05-11 15:30:00,42.0,42.08,41.88,41.89,82157.0,38.4089,38.482,38.2991,38.3083,82157.0
2022-05-11 15:40:00,41.89,41.93,41.71,41.76,109451.0,38.3083,38.3449,38.1437,38.1894,109451.0
2022-05-11 15:50:00,41.76,41.85,41.64,41.8,299605.0,38.1894,38.2717,38.0797,38.226,299605.0
2022-05-12 09:30:00,41.86,42.06,41.63,41.78,85723.0,38.2809,38.4638,38.0705,38.2077,85723.0
2022-05-12 09:40:00,41.77,41.79,41.56,41.73,67297.0,38.1986,38.2168,38.0065,38.162,67297.0
2022-05-12 09:50:00,41.7,41.78,41.39,41.43,47925.0,38.1345,38.2077,37.851,37.8876,47925.0
2022-05-12 10:00:00,41.39,41.39,40.79,40.92,241742.0,37.851,37.851,37.3023,37.4212,241742.0
2022-05-12 10:10:00,40.91,41.23,40.82,41.12,85173.0,37.4121,37.7047,37.3298,37.6041,85173.0
2022-05-12 10:20:00,41.11,41.28,41.01,41.02,54480.0,37.595,37.7504,37.5035,37.5127,54480.0
2022-05-12 10:30:00,41.02,41.04,40.85,40.91,39285.0,37.5127,37.531,37.3572,37.4121,39285.0
2022-05-12 10:40:00,40.89,41.04,40.81,40.97,48106.0,37.3938,37.531,37.3206,37.467,48106.0
2022-05-12 10:50:00,40.96,41.16,40.95,41.11,57305.0,37.4578,37.6407,37.4487,37.595,57305.0
2022-05-12 11:00:00,41.11,41.38,41.02,41.29,73880.0,37.595,37.8419,37.5127,37.7596,73880.0
2022-05-12 11:10:00,41.27,41.27,41.09,41.11,42156.0,37.7413,37.7413,37.5767,37.595,42156.0
2022-05-12 11:20:00,41.12,41.12,40.79,40.83,59563.0,37.6041,37.6041,37.3023,37.3389,59563.0
2022-05-12 11:30:00,40.84,40.86,40.63,40.8,87884.0,37.3481,37.3664,37.156,37.3115,87884.0
2022-05-12 11:40:00,40.81,40.82,40.59,40.59,46834.0,37.3206,37.3298,37.1194,37.1194,46834.0
2022-05-12 11:50:00,40.58,40.64,40.41,40.45,60725.0,37.1103,37.1652,36.9548,36.9914,60725.0
2022-05-12 12:00:00,40.45,40.65,40.41,40.63,48988.0,36.9914,37.1743,36.9548,37.156,48988.0
2022-05-12 12:10:00,40.62,40.68,40.54,40.64,49420.0,37.1469,37.2018,37.0737,37.1652,49420.0
2022-05-12 12:20:00,40.63,40.75,40.59,40.67,45733.0,37.156,37.2658,37.1194,37.1926,45733.0
2022-05-12 12:30:00,40.66,40.84,40.66,40.69,55586.0,37.1835,37.3481,37.1835,37.2109,55586.0
2022-05-12 12:40:00,40.71,40.85,40.51,40.75,61304.0,37.2292,37.3572,37.0463,37.2658,61304.0
2022-05-12 12:50:00,40.75,40.99,40.74,40.9,63169.0,37.2658,37.4852,37.2566,37.4029,63169.0
2022-05-12 13:00:00,40.9,41.01,40.85,40.88,46044.0,37.4029,37.5035,37.3572,37.3847,46044.0
2022-05-12 13:10:00,40.89,41.07,40.89,40.98,45221.0,37.3938,37.5584,37.3938,37.4761,45221.0
2022-05-12 13:20:00,40.97,41.12,40.95,41.04,46668.0,37.467,37.6041,37.4487,37.531,46668.0
2022-05-12 13:30:00,41.03,41.09,40.96,41.0,40043.0,37.5218,37.5767,37.4578,37.4944,40043.0
2022-05-12 13:40:00,41.0,41.03,40.84,40.88,65075.0,37.4944,37.5218,37.3481,37.3847,65075.0
2022-05-12 13:50:00,40.89,40.94,40.82,40.86,64693.0,37.3938,37.4395,37.3298,37.3664,64693.0
2022-05-12 14:00:00,40.87,41.24,40.87,40.87,105502.0,37.3755,37.7139,37.3755,37.3755,105502.0
2022-05-12 14:10:00,40.87,40.93,40.77,40.87,56087.0,37.3755,37.4304,37.2841,37.3755,56087.0
2022-05-12 14:20:00,40.85,40.92,40.75,40.88,49406.0,37.3572,37.4212,37.2658,37.3847,49406.0
2022-05-12 14:30:00,40.88,40.95,40.77,40.8,48448.0,37.3847,37.4487,37.2841,37.3115,48448.0
2022-05-12 14:40:00,40.82,40.91,40.75,40.83,49053.0,37.3298,37.4121,37.2658,37.3389,49053.0
2022-05-12 14:50:00,40.83,40.94,40.77,40.85,44870.0,37.3389,37.4395,37.2841,37.3572,44870.0
2022-05-12 15:00:00,40.86,40.97,40.78,40.84,64534.0,37.3664,37.467,37.2932,37.3481,64534.0
2022-05-12 15:10:00,40.85,40.99,40.79,40.98,68077.0,37.3572,37.4852,37.3023,37.4761,68077.0
2022-05-12 15:20:00,40.97,41.21,40.95,40.97,101000.0,37.467,37.6864,37.4487,37.467,101000.0
2022-05-12 15:30:00,40.97,41.16,40.95,41.09,125699.0,37.467,37.6407,37.4487,37.5767,125699.0
2022-05-12 15:40:00,41.09,41.2,41.03,41.07,144777.0,37.5767,37.6773,37.5218,37.5584,144777.0
2022-05-12 15:50:00,41.07,41.39,41.07,41.39,279372.0,37.5584,37.851,37.5584,37.851,279372.0
2022-05-13 09:30:00,41.78,41.89,41.56,41.63,97422.0,38.2077,38.3083,38.0065,38.0705,97422.0
2022-05-13 09:40:00,41.62,41.8,41.37,41.41,56455.0,38.0614,38.226,37.8328,37.8693,56455.0
2022-05-13 09:50:00,41.42,41.49,41.15,41.45,53515.0,37.8785,37.9425,37.6316,37.9059,53515.0
2022-05-13 10:00:00,41.4,41.67,41.35,41.67,45424.0,37.8602,38.1071,37.8145,38.1071,45424.0
2022-05-13 10:10:00,41.68,41.8,41.62,41.68,40108.0,38.1162,38.226,38.0614,38.1162,40108.0
2022-05-13 10:20:00,41.68,41.95,41.68,41.87,73213.0,38.1162,38.3632,38.1162,38.29,73213.0
2022-05-13 10:30:00,41.88,41.99,41.83,41.9,83474.0,38.2991,38.3997,38.2534,38.3174,83474.0
2022-05-13 10:40:00,41.9,41.9,41.71,41.84,37227.0,38.3174,38.3174,38.1437,38.2626,37227.0
2022-05-13 10:50:00,41.82,42.03,41.81,41.97,40064.0,38.2443,38.4363,38.2351,38.3815,40064.0
2022-05-13 11:00:00,41.97,42.05,41.88,42.05,37586.0,38.3815,38.4546,38.2991,38.4546,37586.0
2022-05-13 11:10:00,42.05,42.16,42.01,42.09,37577.0,38.4546,38.5552,38.418,38.4912,37577.0
2022-05-13 11:20:00,42.09,42.35,42.09,42.35,141104.0,38.4912,38.729,38.4912,38.729,141104.0
2022-05-13 11:30:00,42.36,42.46,42.3,42.4,50542.0,38.7381,38.8296,38.6832,38.7747,50542.0
2022-05-13 11:40:00,42.39,42.39,42.23,42.3,35967.0,38.7655,38.7655,38.6192,38.6832,35967.0
2022-05-13 11:50:00,42.3,42.46,42.3,42.45,42235.0,38.6832,38.8296,38.6832,38.8204,42235.0
2022-05-13 12:00:00,42.47,42.65,42.43,42.64,36389.0,38.8387,39.0033,38.8021,38.9942,36389.0
2022-05-13 12:10:00,42.64,42.69,42.5,42.5,31487.0,38.9942,39.0399,38.8661,38.8661,31487.0
2022-05-13 12:20:00,42.5,42.58,42.35,42.52,107016.0,38.8661,38.9393,38.729,38.8844,107016.0
2022-05-13 12:30:00,42.52,42.56,42.42,42.43,72508.0,38.8844,38.921,38.793,38.8021,72508.0
2022-05-13 12:40:00,42.44,42.48,42.34,42.43,57520.0,38.8113,38.8478,38.7198,38.8021,57520.0
2022-05-13 12:50:00,42.42,42.43,42.22,42.26,57592.0,38.793,38.8021,38.6101,38.6467,57592.0
2022-05-13 13:00:00,42.26,42.32,42.1,42.13,68966.0,38.6467,38.7015,38.5003,38.5278,68966.0
2022-05-13 13:10:00,42.13,42.23,42.13,42.23,62287.0,38.5278,38.6192,38.5278,38.6192,62287.0
2022-05-13 13:20:00,42.24,42.24,42.12,42.17,34446.0,38.6284,38.6284,38.5186,38.5644,34446.0
2022-05-13 13:30:00,42.18,42.23,42.11,42.13,36879.0,38.5735,38.6192,38.5095,38.5278,36879.0
2022-05-13 13:40:00,42.13,42.17,42.03,42.16,60055.0,38.5278,38.5644,38.4363,38.5552,60055.0
2022-05-13 13:50:00,42.15,42.23,42.1,42.12,44952.0,38.5461,38.6192,38.5003,38.5186,44952.0
2022-05-13 14:00:00,42.11,42.11,41.85,42.0,49917.0,38.5095,38.5095,38.2717,38.4089,49917.0
2022-05-13 14:10:00,42.0,42.12,41.97,42.12,52289.0,38.4089,38.5186,38.3815,38.5186,52289.0
2022-05-13 14:20:00,42.12,42.15,42.01,42.09,45247.0,38.5186,38.5461,38.418,38.4912,45247.0
2022-05-13 14:30:00,42.09,42.22,42.09,42.14,43897.0,38.4912,38.6101,38.4912,38.5369,43897.0
2022-05-13 14:40:00,42.14,42.27,42.12,42.23,38052.0,38.5369,38.6558,38.5186,38.6192,38052.0
2022-05-13 14:50:00,42.22,42.48,42.21,42.4,64324.0,38.6101,38.8478,38.6009,38.7747,64324.0
2022-05-13 15:00:00,42.41,42.5,42.39,42.43,67758.0,38.7838,38.8661,38.7655,38.8021,67758.0
2022-05-13 15:10:00,42.43,42.44,42.3,42.34,321245.0,38.8021,38.8113,38.6832,38.7198,321245.0
2022-05-13 15:20:00,42.34,42.5,42.3,42.48,93444.0,38.7198,38.8661,38.6832,38.8478,93444.0
2022-05-13 15:30:00,42.47,42.47,42.32,42.34,104149.0,38.8387,38.8387,38.7015,38.7198,104149.0
2022-05-13 15:40:00,42.35,42.42,42.28,42.35,152893.0,38.729,38.793,38.6649,38.729,152893.0
2022-05-13 15:50:00,42.36,42.41,42.25,42.3,484300.0,38.7381,38.7838,38.6375,38.6832,484300.0
2022-05-16 09:30:00,42.4,42.81,42.4,42.81,118348.0,38.7747,39.1496,38.7747,39.1496,118348.0
2022-05-16 09:40:00,42.8,42.83,42.37,42.54,63599.0,39.1405,39.1679,38.7473,38.9027,63599.0
2022-05-16 09:50:00,42.55,42.83,42.48,42.8,46498.0,38.9119,39.1679,38.8478,39.1405,46498.0
2022-05-16 10:00:00,42.8,42.83,42.61,42.65,56871.0,39.1405,39.1679,38.9667,39.0033,56871.0
2022-05-16 10:10:00,42.65,42.84,42.59,42.84,54833.0,39.0033,39.1771,38.9484,39.1771,54833.0
2022-05-16 10:20:00,42.84,43.07,42.76,43.04,112193.0,39.1771,39.3874,39.1039,39.36,112193.0
2022-05-16 10:30:00,43.04,43.05,42.81,42.95,52797.0,39.36,39.3691,39.1496,39.2777,52797.0
2022-05-16 10:40:00,42.94,42.94,42.8,42.87,76826.0,39.2685,39.2685,39.1405,39.2045,76826.0
2022-05-16 10:50:00,42.87,42.89,42.63,42.71,48338.0,39.2045,39.2228,38.985,39.0582,48338.0
2022-05-16 11:00:00,42.72,42.85,42.66,42.85,27921.0,39.0673,39.1862,39.0125,39.1862,27921.0
2022-05-16 11:10:00,42.88,42.95,42.83,42.9,31475.0,39.2136,39.2777,39.1679,39.2319,31475.0
2022-05-16 11:20:00,42.88,42.92,42.77,42.91,31809.0,39.2136,39.2502,39.1131,39.2411,31809.0
2022-05-16 11:30:00,42.91,42.94,42.78,42.94,43775.0,39.2411,39.2685,39.1222,39.2685,43775.0
2022-05-16 11:40:00,42.94,43.11,42.91,42.98,42656.0,39.2685,39.424,39.2411,39.3051,42656.0
2022-05-16 11:50:00,42.97,43.27,42.95,43.15,78946.0,39.2959,39.5703,39.2777,39.4606,78946.0
2022-05-16 12:00:00,43.15,43.31,43.04,43.23,177070.0,39.4606,39.6069,39.36,39.5337,177070.0
2022-05-16 12:10:00,43.22,43.36,43.13,43.36,76922.0,39.5246,39.6526,39.4423,39.6526,76922.0
2022-05-16 12:20:00,43.37,43.39,43.24,43.27,39221.0,39.6617,39.68,39.5429,39.5703,39221.0
2022-05-16 12:30:00,43.31,43.48,43.3,43.44,63435.0,39.6069,39.7623,39.5977,39.7258,63435.0
2022-05-16 12:40:00,43.44,43.54,43.38,43.54,114935.0,39.7258,39.8172,39.6709,39.8172,114935.0
2022-05-16 12:50:00,43.55,43.56,43.43,43.52,56560.0,39.8264,39.8355,39.7166,39.7989,56560.0
2022-05-16 13:00:00,43.52,43.7,43.49,43.67,42334.0,39.7989,39.9635,39.7715,39.9361,42334.0
2022-05-16 13:10:00,43.66,43.84,43.63,43.74,75443.0,39.927,40.0916,39.8995,40.0001,75443.0
2022-05-16 13:20:00,43.75,43.88,43.68,43.88,53433.0,40.0093,40.1281,39.9452,40.1281,53433.0
2022-05-16 13:30:00,43.87,43.94,43.78,43.89,261947.0,40.119,40.183,40.0367,40.1373,261947.0
2022-05-16 13:40:00,43.89,43.95,43.82,43.92,60314.0,40.1373,40.1922,40.0733,40.1647,60314.0
2022-05-16 13:50:00,43.91,43.98,43.87,43.92,69387.0,40.1556,40.2196,40.119,40.1647,69387.0
2022-05-16 14:00:00,43.93,44.22,43.91,44.16,90391.0,40.1739,40.4391,40.1556,40.3842,90391.0
2022-05-16 14:10:00,44.15,44.19,44.04,44.07,162072.0,40.3751,40.4116,40.2745,40.3019,162072.0
2022-05-16 14:20:00,44.06,44.11,43.99,44.1,50383.0,40.2928,40.3385,40.2287,40.3293,50383.0
2022-05-16 14:30:00,44.1,44.25,44.1,44.21,65587.0,40.3293,40.4665,40.3293,40.4299,65587.0
2022-05-16 14:40:00,44.2,44.3,44.2,44.24,51127.0,40.4208,40.5122,40.4208,40.4574,51127.0
2022-05-16 14:50:00,44.24,44.24,43.92,43.99,95667.0,40.4574,40.4574,40.1647,40.2287,95667.0
2022-05-16 15:00:00,43.99,44.03,43.91,43.91,65286.0,40.2287,40.2653,40.1556,40.1556,65286.0
2022-05-16 15:10:00,43.91,43.95,43.7,43.73,51939.0,40.1556,40.1922,39.9635,39.991,51939.0
2022-05-16 15:20:00,43.72,43.82,43.68,43.72,97238.0,39.9818,40.0733,39.9452,39.9818,97238.0
2022-05-16 15:30:00,43.73,43.96,43.72,43.94,109539.0,39.991,40.2013,39.9818,40.183,109539.0
2022-05-16 15:40:00,43.94,43.97,43.8,43.8,135632.0,40.183,40.2104,40.055,40.055,135632.0
2022-05-16 15:50:00,43.81,44.08,43.8,44.08,461042.0,40.0641,40.311,40.055,40.311,461042.0
2022-05-17 09:30:00,44.33,44.67,44.07,44.47,142650.0,40.5397,40.8506,40.3019,40.6677,142650.0
2022-05-17 09:40:00,44.49,44.87,44.42,44.64,115219.0,40.686,41.0335,40.622,40.8232,115219.0
2022-05-17 09:50:00,44.66,44.93,44.52,44.93,115176.0,40.8415,41.0884,40.7134,41.0884,115176.0
2022-05-17 10:00:00,44.95,45.03,44.52,44.64,193874.0,41.1067,41.1798,40.7134,40.8232,193874.0
2022-05-17 10:10:00,44.63,44.87,44.6,44.87,90061.0,40.814,41.0335,40.7866,41.0335,90061.0
2022-05-17 10:20:00,44.87,44.87,44.52,44.54,128098.0,41.0335,41.0335,40.7134,40.7317,128098.0
2022-05-17 10:30:00,44.56,44.73,44.52,44.69,141411.0,40.75,40.9055,40.7134,40.8689,141411.0
2022-05-17 10:40:00,44.69,44.7,44.47,44.67,54652.0,40.8689,40.878,40.6677,40.8506,54652.0
2022-05-17 10:50:00,44.66,44.71,44.6,44.65,80475.0,40.8415,40.8872,40.7866,40.8323,80475.0
2022-05-17 11:00:00,44.66,44.88,44.61,44.86,145112.0,40.8415,41.0426,40.7957,41.0243,145112.0
2022-05-17 11:10:00,44.87,44.98,44.84,44.94,55201.0,41.0335,41.1341,41.0061,41.0975,55201.0
2022-05-17 11:20:00,44.94,44.96,44.87,44.94,44989.0,41.0975,41.1158,41.0335,41.0975,44989.0
2022-05-17 11:30:00,44.93,45.07,44.75,44.92,75486.0,41.0884,41.2164,40.9238,41.0792,75486.0
2022-05-17 11:40:00,44.92,44.97,44.83,44.88,37665.0,41.0792,41.1249,40.9969,41.0426,37665.0
2022-05-17 11:50:00,44.89,44.97,44.79,44.91,87216.0,41.0518,41.1249,40.9603,41.0701,87216.0
2022-05-17 12:00:00,44.92,44.97,44.84,44.84,43085.0,41.0792,41.1249,41.0061,41.0061,43085.0
2022-05-17 12:10:00,44.82,45.01,44.77,44.96,45851.0,40.9878,41.1615,40.942,41.1158,45851.0
2022-05-17 12:20:00,44.96,44.97,44.71,44.71,41263.0,41.1158,41.1249,40.8872,40.8872,41263.0
2022-05-17 12:30:00,44.71,44.76,44.6,44.75,40536.0,40.8872,40.9329,40.7866,40.9238,40536.0
2022-05-17 12:40:00,44.75,44.83,44.72,44.77,39686.0,40.9238,40.9969,40.8963,40.942,39686.0
2022-05-17 12:50:00,44.76,44.76,44.46,44.49,50223.0,40.9329,40.9329,40.6586,40.686,50223.0
2022-05-17 13:00:00,44.47,44.63,44.41,44.53,40902.0,40.6677,40.814,40.6128,40.7226,40902.0
2022-05-17 13:10:00,44.54,44.6,44.47,44.48,36131.0,40.7317,40.7866,40.6677,40.6768,36131.0
2022-05-17 13:20:00,44.47,44.56,44.44,44.55,36182.0,40.6677,40.75,40.6403,40.7409,36182.0
2022-05-17 13:30:00,44.56,44.69,44.56,44.68,111832.0,40.75,40.8689,40.75,40.8597,111832.0
2022-05-17 13:40:00,44.68,44.98,44.67,44.98,51585.0,40.8597,41.1341,40.8506,41.1341,51585.0
2022-05-17 13:50:00,44.98,45.02,44.91,44.91,52272.0,41.1341,41.1707,41.0701,41.0701,52272.0
2022-05-17 14:00:00,44.93,44.95,44.75,44.82,53479.0,41.0884,41.1067,40.9238,40.9878,53479.0
2022-05-17 14:10:00,44.83,44.87,44.63,44.87,37598.0,40.9969,41.0335,40.814,41.0335,37598.0
2022-05-17 14:20:00,44.87,45.0,44.76,44.94,73882.0,41.0335,41.1524,40.9329,41.0975,73882.0
2022-05-17 14:30:00,44.94,45.01,44.85,45.0,57396.0,41.0975,41.1615,41.0152,41.1524,57396.0
2022-05-17 14:40:00,44.99,45.06,44.91,45.0,151964.0,41.1432,41.2072,41.0701,41.1524,151964.0
2022-05-17 14:50:00,45.0,45.0,44.92,44.98,46367.0,41.1524,41.1524,41.0792,41.1341,46367.0
2022-05-17 15:00:00,44.98,45.03,44.91,44.99,88955.0,41.1341,41.1798,41.0701,41.1432,88955.0
2022-05-17 15:10:00,44.98,45.02,44.88,44.99,198358.0,41.1341,41.1707,41.0426,41.1432,198358.0
2022-05-17 15:20:00,45.0,45.03,44.94,44.99,75668.0,41.1524,41.1798,41.0975,41.1432,75668.0
2022-05-17 15:30:00,44.98,45.17,44.95,45.09,106690.0,41.1341,41.3078,41.1067,41.2347,106690.0
2022-05-17 15:40:00,45.08,45.09,44.93,44.99,202413.0,41.2255,41.2347,41.0884,41.1432,202413.0
2022-05-17 15:50:00,44.98,45.27,44.95,45.17,562360.0,41.1341,41.3993,41.1067,41.3078,562360.0
2022-05-18 09:30:00,45.23,45.49,44.82,45.09,107195.0,41.3627,41.6005,40.9878,41.2347,107195.0
2022-05-18 09:40:00,45.1,45.25,44.99,45.25,118866.0,41.2438,41.381,41.1432,41.381,118866.0
2022-05-18 09:50:00,45.27,45.33,45.1,45.23,73086.0,41.3993,41.4542,41.2438,41.3627,73086.0
2022-05-18 10:00:00,45.21,45.43,45.09,45.21,79206.0,41.3444,41.5456,41.2347,41.3444,79206.0
2022-05-18 10:10:00,45.22,45.31,45.09,45.28,42996.0,41.3536,41.4359,41.2347,41.4084,42996.0
2022-05-18 10:20:00,45.28,45.33,45.1,45.11,82137.0,41.4084,41.4542,41.2438,41.253,82137.0
2022-05-18 10:30:00,45.14,45.33,45.13,45.33,55073.0,41.2804,41.4542,41.2713,41.4542,55073.0
2022-05-18 10:40:00,45.37,45.52,45.33,45.35,55578.0,41.4907,41.6279,41.4542,41.4725,55578.0
2022-05-18 10:50:00,45.36,45.47,45.26,45.47,74384.0,41.4816,41.5822,41.3901,41.5822,74384.0
2022-05-18 11:00:00,45.45,45.56,45.38,45.5,70188.0,41.5639,41.6645,41.4999,41.6096,70188.0
2022-05-18 11:10:00,45.49,45.52,45.43,45.5,43189.0,41.6005,41.6279,41.5456,41.6096,43189.0
2022-05-18 11:20:00,45.5,45.5,45.31,45.43,51097.0,41.6096,41.6096,41.4359,41.5456,51097.0
2022-05-18 11:30:00,45.45,45.5,45.39,45.48,49992.0,41.5639,41.6096,41.509,41.5913,49992.0
2022-05-18 11:40:00,45.47,45.62,45.47,45.56,59493.0,41.5822,41.7194,41.5822,41.6645,59493.0
2022-05-18 11:50:00,45.56,45.58,45.43,45.43,50613.0,41.6645,41.6828,41.5456,41.5456,50613.0
2022-05-18 12:00:00,45.43,45.43,45.34,45.42,48993.0,41.5456,41.5456,41.4633,41.5365,48993.0
2022-05-18 12:10:00,45.4,45.54,45.38,45.49,47063.0,41.5182,41.6462,41.4999,41.6005,47063.0
2022-05-18 12:20:00,45.5,45.59,45.38,45.47,56139.0,41.6096,41.6919,41.4999,41.5822,56139.0
2022-05-18 12:30:00,45.47,45.53,45.41,45.51,43640.0,41.5822,41.6371,41.5273,41.6188,43640.0
2022-05-18 12:40:00,45.5,45.64,45.46,45.62,48120.0,41.6096,41.7377,41.573,41.7194,48120.0
2022-05-18 12:50:00,45.63,45.8,45.56,45.56,48231.0,41.7285,41.884,41.6645,41.6645,48231.0
2022-05-18 13:00:00,45.55,45.58,45.37,45.42,42224.0,41.6554,41.6828,41.4907,41.5365,42224.0
2022-05-18 13:10:00,45.43,45.44,45.14,45.22,94929.0,41.5456,41.5548,41.2804,41.3536,94929.0
2022-05-18 13:20:00,45.22,45.24,45.12,45.2,63589.0,41.3536,41.3719,41.2621,41.3353,63589.0
2022-05-18 13:30:00,45.18,45.34,45.0,45.33,87764.0,41.317,41.4633,41.1524,41.4542,87764.0
2022-05-18 13:40:00,45.34,45.39,45.13,45.17,43884.0,41.4633,41.509,41.2713,41.3078,43884.0
2022-05-18 13:50:00,45.16,45.22,45.1,45.13,101760.0,41.2987,41.3536,41.2438,41.2713,101760.0
2022-05-18 14:00:00,45.13,45.21,45.05,45.21,92433.0,41.2713,41.3444,41.1981,41.3444,92433.0
2022-05-18 14:10:00,45.23,45.36,45.11,45.35,64755.0,41.3627,41.4816,41.253,41.4725,64755.0
2022-05-18 14:20:00,45.34,45.57,45.34,45.49,59169.0,41.4633,41.6736,41.4633,41.6005,59169.0
2022-05-18 14:30:00,45.49,45.56,45.43,45.48,56527.0,41.6005,41.6645,41.5456,41.5913,56527.0
2022-05-18 14:40:00,45.48,45.7,45.48,45.65,73058.0,41.5913,41.7925,41.5913,41.7468,73058.0
2022-05-18 14:50:00,45.65,45.69,45.44,45.49,89087.0,41.7468,41.7834,41.5548,41.6005,89087.0
2022-05-18 15:00:00,45.48,45.54,45.36,45.4,101205.0,41.5913,41.6462,41.4816,41.5182,101205.0
2022-05-18 15:10:00,45.41,45.74,45.41,45.73,101017.0,41.5273,41.8291,41.5273,41.82,101017.0
2022-05-18 15:20:00,45.73,45.9,45.67,45.88,231549.0,41.82,41.9754,41.7651,41.9571,231549.0
2022-05-18 15:30:00,45.88,45.92,45.76,45.8,158466.0,41.9571,41.9937,41.8474,41.884,158466.0
2022-05-18 15:40:00,45.8,45.86,45.58,45.59,184133.0,41.884,41.9388,41.6828,41.6919,184133.0
2022-05-18 15:50:00,45.59,45.78,45.56,45.77,436564.0,41.6919,41.8657,41.6645,41.8565,436564.0
2022-05-19 09:30:00,45.6,46.4,45.59,46.22,208937.0,41.7011,42.4327,41.6919,42.2681,208937.0
2022-05-19 09:40:00,46.19,46.48,45.78,45.85,164083.0,42.2406,42.5058,41.8657,41.9297,164083.0
2022-05-19 09:50:00,45.85,46.26,45.59,45.75,120360.0,41.9297,42.3046,41.6919,41.8383,120360.0
2022-05-19 10:00:00,45.74,46.01,45.7,45.86,78781.0,41.8291,42.076,41.7925,41.9388,78781.0
2022-05-19 10:10:00,45.86,46.23,45.83,46.15,80962.0,41.9388,42.2772,41.9114,42.2041,80962.0
2022-05-19 10:20:00,46.17,46.49,46.16,46.34,83117.0,42.2223,42.515,42.2132,42.3778,83117.0
2022-05-19 10:30:00,46.37,46.71,46.22,46.34,214602.0,42.4052,42.7162,42.2681,42.3778,214602.0
2022-05-19 10:40:00,46.35,46.49,46.25,46.26,92862.0,42.387,42.515,42.2955,42.3046,92862.0
2022-05-19 10:50:00,46.26,46.28,45.92,45.94,59810.0,42.3046,42.3229,41.9937,42.012,59810.0
2022-05-19 11:00:00,45.97,46.07,45.77,45.81,41041.0,42.0394,42.1309,41.8565,41.8931,41041.0
2022-05-19 11:10:00,45.8,45.81,45.55,45.61,101344.0,41.884,41.8931,41.6554,41.7102,101344.0
2022-05-19 11:20:00,45.61,45.8,45.52,45.68,100485.0,41.7102,41.884,41.6279,41.7742,100485.0
2022-05-19 11:30:00,45.69,46.09,45.66,46.09,28014.0,41.7834,42.1492,41.7559,42.1492,28014.0
2022-05-19 11:40:00,46.09,46.21,46.08,46.18,27131.0,42.1492,42.2589,42.14,42.2315,27131.0
2022-05-19 11:50:00,46.18,46.2,45.89,45.97,70881.0,42.2315,42.2498,41.9663,42.0394,70881.0
2022-05-19 12:00:00,45.97,46.01,45.9,45.98,30540.0,42.0394,42.076,41.9754,42.0486,30540.0
2022-05-19 12:10:00,45.98,46.16,45.97,46.15,41068.0,42.0486,42.2132,42.0394,42.2041,41068.0
2022-05-19 12:20:00,46.14,46.14,45.97,46.0,43431.0,42.1949,42.1949,42.0394,42.0669,43431.0
2022-05-19 12:30:00,45.99,46.05,45.89,45.91,32798.0,42.0577,42.1126,41.9663,41.9846,32798.0
2022-05-19 12:40:00,45.93,46.0,45.87,45.96,38663.0,42.0029,42.0669,41.948,42.0303,38663.0
2022-05-19 12:50:00,45.96,46.1,45.96,46.06,40168.0,42.0303,42.1583,42.0303,42.1217,40168.0
2022-05-19 13:00:00,46.07,46.29,46.07,46.22,43184.0,42.1309,42.3321,42.1309,42.2681,43184.0
2022-05-19 13:10:00,46.23,46.29,46.1,46.29,54441.0,42.2772,42.3321,42.1583,42.3321,54441.0
2022-05-19 13:20:00,46.3,46.39,46.21,46.23,59764.0,42.3412,42.4235,42.2589,42.2772,59764.0
2022-05-19 13:30:00,46.24,46.33,46.07,46.17,58703.0,42.2864,42.3687,42.1309,42.2223,58703.0
2022-05-19 13:40:00,46.16,46.21,45.99,45.99,49474.0,42.2132,42.2589,42.0577,42.0577,49474.0
2022-05-19 13:50:00,46.01,46.39,46.0,46.3,86128.0,42.076,42.4235,42.0669,42.3412,86128.0
2022-05-19 14:00:00,46.3,46.38,46.23,46.32,50918.0,42.3412,42.4144,42.2772,42.3595,50918.0
2022-05-19 14:10:00,46.32,46.34,46.18,46.26,58023.0,42.3595,42.3778,42.2315,42.3046,58023.0
2022-05-19 14:20:00,46.25,46.35,46.14,46.16,69998.0,42.2955,42.387,42.1949,42.2132,69998.0
2022-05-19 14:30:00,46.14,46.2,46.09,46.11,85233.0,42.1949,42.2498,42.1492,42.1675,85233.0
2022-05-19 14:40:00,46.1,46.28,45.99,46.27,50842.0,42.1583,42.3229,42.0577,42.3138,50842.0
2022-05-19 14:50:00,46.27,46.35,46.2,46.34,77813.0,42.3138,42.387,42.2498,42.3778,77813.0
2022-05-19 15:00:00,46.34,46.47,46.3,46.3,79852.0,42.3778,42.4967,42.3412,42.3412,79852.0
2022-05-19 15:10:00,46.3,46.33,46.17,46.2,76055.0,42.3412,42.3687,42.2223,42.2498,76055.0
2022-05-19 15:20:00,46.21,46.21,45.9,45.93,94772.0,42.2589,42.2589,41.9754,42.0029,94772.0
2022-05-19 15:30:00,45.92,46.04,45.9,45.98,111491.0,41.9937,42.1035,41.9754,42.0486,111491.0
2022-05-19 15:40:00,45.98,46.14,45.96,46.11,164770.0,42.0486,42.1949,42.0303,42.1675,164770.0
2022-05-19 15:50:00,46.12,46.23,46.01,46.2,490773.0,42.1766,42.2772,42.076,42.2498,490773.0
2022-05-20 09:30:00,46.82,46.86,45.91,45.93,406370.0,42.8168,42.8533,41.9846,42.0029,406370.0
2022-05-20 09:40:00,45.99,46.18,45.91,46.15,167515.0,42.0577,42.2315,41.9846,42.2041,167515.0
2022-05-20 09:50:00,46.09,46.29,45.91,46.0,195744.0,42.1492,42.3321,41.9846,42.0669,195744.0
2022-05-20 10:00:00,45.99,46.02,45.88,45.88,162986.0,42.0577,42.0852,41.9571,41.9571,162986.0
2022-05-20 10:10:00,45.86,45.91,45.83,45.9,121334.0,41.9388,41.9846,41.9114,41.9754,121334.0
2022-05-20 10:20:00,45.9,45.91,45.85,45.89,106986.0,41.9754,41.9846,41.9297,41.9663,106986.0
2022-05-20 10:30:00,45.89,45.94,45.58,45.65,135323.0,41.9663,42.012,41.6828,41.7468,135323.0
2022-05-20 10:40:00,45.66,45.79,45.65,45.74,93000.0,41.7559,41.8748,41.7468,41.8291,93000.0
2022-05-20 10:50:00,45.75,45.76,45.63,45.66,106761.0,41.8383,41.8474,41.7285,41.7559,106761.0
2022-05-20 11:00:00,45.66,45.71,45.42,45.43,101630.0,41.7559,41.8017,41.5365,41.5456,101630.0
2022-05-20 11:10:00,45.43,45.5,45.36,45.47,88844.0,41.5456,41.6096,41.4816,41.5822,88844.0
2022-05-20 11:20:00,45.48,45.51,45.35,45.5,76569.0,41.5913,41.6188,41.4725,41.6096,76569.0
2022-05-20 11:30:00,45.49,45.56,45.39,45.45,80866.0,41.6005,41.6645,41.509,41.5639,80866.0
2022-05-20 11:40:00,45.44,45.47,45.27,45.3,89233.0,41.5548,41.5822,41.3993,41.4267,89233.0
2022-05-20 11:50:00,45.32,45.47,45.31,45.34,53673.0,41.445,41.5822,41.4359,41.4633,53673.0
2022-05-20 12:00:00,45.34,45.35,44.98,45.01,84258.0,41.4633,41.4725,41.1341,41.1615,84258.0
2022-05-20 12:10:00,45.01,45.22,44.95,45.21,69704.0,41.1615,41.3536,41.1067,41.3444,69704.0
2022-05-20 12:20:00,45.2,45.36,45.19,45.29,69094.0,41.3353,41.4816,41.3261,41.4176,69094.0
2022-05-20 12:30:00,45.27,45.3,45.13,45.18,45069.0,41.3993,41.4267,41.2713,41.317,45069.0
2022-05-20 12:40:00,45.17,45.3,45.11,45.29,50858.0,41.3078,41.4267,41.253,41.4176,50858.0
2022-05-20 12:50:00,45.29,45.29,45.15,45.15,42901.0,41.4176,41.4176,41.2896,41.2896,42901.0
2022-05-20 13:00:00,45.16,45.2,45.02,45.13,44405.0,41.2987,41.3353,41.1707,41.2713,44405.0
2022-05-20 13:10:00,45.13,45.22,45.07,45.08,36245.0,41.2713,41.3536,41.2164,41.2255,36245.0
2022-05-20 13:20:00,45.07,45.16,45.06,45.1,40545.0,41.2164,41.2987,41.2072,41.2438,40545.0
2022-05-20 13:30:00,45.11,45.33,45.1,45.28,65384.0,41.253,41.4542,41.2438,41.4084,65384.0
2022-05-20 13:40:00,45.26,45.3,45.2,45.27,114445.0,41.3901,41.4267,41.3353,41.3993,114445.0
2022-05-20 13:50:00,45.26,45.3,45.16,45.25,63661.0,41.3901,41.4267,41.2987,41.381,63661.0
2022-05-20 14:00:00,45.26,45.3,45.2,45.26,92754.0,41.3901,41.4267,41.3353,41.3901,92754.0
2022-05-20 14:10:00,45.29,45.31,45.2,45.28,76006.0,41.4176,41.4359,41.3353,41.4084,76006.0
2022-05-20 14:20:00,45.28,45.37,45.25,45.36,123060.0,41.4084,41.4907,41.381,41.4816,123060.0
2022-05-20 14:30:00,45.36,45.36,45.16,45.25,118579.0,41.4816,41.4816,41.2987,41.381,118579.0
2022-05-20 14:40:00,45.23,45.31,45.23,45.25,132981.0,41.3627,41.4359,41.3627,41.381,132981.0
2022-05-20 14:50:00,45.25,45.33,45.22,45.25,102181.0,41.381,41.4542,41.3536,41.381,102181.0
2022-05-20 15:00:00,45.25,45.3,45.2,45.22,89410.0,41.381,41.4267,41.3353,41.3536,89410.0
2022-05-20 15:10:00,45.22,45.3,45.18,45.27,114856.0,41.3536,41.4267,41.317,41.3993,114856.0
2022-05-20 15:20:00,45.27,45.3,45.22,45.27,156525.0,41.3993,41.4267,41.3536,41.3993,156525.0
2022-05-20 15:30:00,45.28,45.37,45.2,45.36,275402.0,41.4084,41.4907,41.3353,41.4816,275402.0
2022-05-20 15:40:00,45.36,45.57,45.33,45.45,336013.0,41.4816,41.6736,41.4542,41.5639,336013.0
2022-05-20 15:50:00,45.45,45.75,45.45,45.73,452271.0,41.5639,41.8383,41.5639,41.82,452271.0
2022-05-23 09:30:00,45.95,46.63,45.88,46.02,153383.0,42.0212,42.643,41.9571,42.0852,153383.0
2022-05-23 09:40:00,46.02,46.2,45.95,46.2,65179.0,42.0852,42.2498,42.0212,42.2498,65179.0
2022-05-23 09:50:00,46.17,46.22,46.05,46.17,124589.0,42.2223,42.2681,42.1126,42.2223,124589.0
2022-05-23 10:00:00,46.17,46.29,46.1,46.21,156171.0,42.2223,42.3321,42.1583,42.2589,156171.0
2022-05-23 10:10:00,46.21,46.46,46.16,46.41,116164.0,42.2589,42.4875,42.2132,42.4418,116164.0
2022-05-23 10:20:00,46.39,46.63,46.34,46.62,70914.0,42.4235,42.643,42.3778,42.6339,70914.0
2022-05-23 10:30:00,46.64,46.78,46.59,46.63,69499.0,42.6522,42.7802,42.6064,42.643,69499.0
2022-05-23 10:40:00,46.62,46.76,46.59,46.73,66252.0,42.6339,42.7619,42.6064,42.7345,66252.0
2022-05-23 10:50:00,46.71,46.76,46.63,46.68,61755.0,42.7162,42.7619,42.643,42.6887,61755.0
2022-05-23 11:00:00,46.67,46.74,46.57,46.59,50346.0,42.6796,42.7436,42.5881,42.6064,50346.0
2022-05-23 11:10:00,46.6,46.65,46.54,46.65,48369.0,42.6156,42.6613,42.5607,42.6613,48369.0
2022-05-23 11:20:00,46.65,46.68,46.57,46.61,53183.0,42.6613,42.6887,42.5881,42.6247,53183.0
2022-05-23 11:30:00,46.61,46.62,46.46,46.62,106999.0,42.6247,42.6339,42.4875,42.6339,106999.0
2022-05-23 11:40:00,46.62,46.62,46.49,46.56,33836.0,42.6339,42.6339,42.515,42.579,33836.0
2022-05-23 11:50:00,46.55,46.55,46.39,46.45,70288.0,42.5699,42.5699,42.4235,42.4784,70288.0
2022-05-23 12:00:00,46.45,46.53,46.33,46.35,31260.0,42.4784,42.5516,42.3687,42.387,31260.0
2022-05-23 12:10:00,46.34,46.38,46.21,46.22,27373.0,42.3778,42.4144,42.2589,42.2681,27373.0
2022-05-23 12:20:00,46.21,46.25,46.11,46.12,28014.0,42.2589,42.2955,42.1675,42.1766,28014.0
2022-05-23 12:30:00,46.12,46.18,46.06,46.17,21552.0,42.1766,42.2315,42.1217,42.2223,21552.0
2022-05-23 12:40:00,46.16,46.17,45.98,46.02,31762.0,42.2132,42.2223,42.0486,42.0852,31762.0
2022-05-23 12:50:00,46.02,46.05,45.93,46.05,25046.0,42.0852,42.1126,42.0029,42.1126,25046.0
2022-05-23 13:00:00,46.05,46.1,45.99,46.05,26586.0,42.1126,42.1583,42.0577,42.1126,26586.0
2022-05-23 13:10:00,46.05,46.06,45.72,45.74,39830.0,42.1126,42.1217,41.8108,41.8291,39830.0
2022-05-23 13:20:00,45.76,45.9,45.65,45.88,25228.0,41.8474,41.9754,41.7468,41.9571,25228.0
2022-05-23 13:30:00,45.88,46.01,45.86,45.98,29466.0,41.9571,42.076,41.9388,42.0486,29466.0
2022-05-23 13:40:00,45.98,46.08,45.95,46.05,41880.0,42.0486,42.14,42.0212,42.1126,41880.0
2022-05-23 13:50:00,46.05,46.14,45.98,46.11,45301.0,42.1126,42.1949,42.0486,42.1675,45301.0
2022-05-23 14:00:00,46.1,46.12,45.96,45.99,40880.0,42.1583,42.1766,42.0303,42.0577,40880.0
2022-05-23 14:10:00,45.99,46.04,45.97,45.98,31018.0,42.0577,42.1035,42.0394,42.0486,31018.0
2022-05-23 14:20:00,45.99,46.12,45.97,46.04,36006.0,42.0577,42.1766,42.0394,42.1035,36006.0
2022-05-23 14:30:00,46.05,46.21,46.01,46.13,50836.0,42.1126,42.2589,42.076,42.1858,50836.0
2022-05-23 14:40:00,46.14,46.2,46.06,46.1,38433.0,42.1949,42.2498,42.1217,42.1583,38433.0
2022-05-23 14:50:00,46.1,46.19,46.05,46.08,49008.0,42.1583,42.2406,42.1126,42.14,49008.0
2022-05-23 15:00:00,46.08,46.23,46.08,46.21,45775.0,42.14,42.2772,42.14,42.2589,45775.0
2022-05-23 15:10:00,46.21,46.22,46.06,46.13,47491.0,42.2589,42.2681,42.1217,42.1858,47491.0
2022-05-23 15:20:00,46.14,46.16,46.06,46.16,52165.0,42.1949,42.2132,42.1217,42.2132,52165.0
2022-05-23 15:30:00,46.15,46.27,46.12,46.21,72500.0,42.2041,42.3138,42.1766,42.2589,72500.0
2022-05-23 15:40:00,46.21,46.25,46.02,46.03,85826.0,42.2589,42.2955,42.0852,42.0943,85826.0
2022-05-23 15:50:00,46.03,46.2,46.03,46.2,257569.0,42.0943,42.2498,42.0943,42.2498,257569.0
2022-05-24 09:30:00,46.01,46.44,46.0,46.16,91351.0,42.076,42.4693,42.0669,42.2132,91351.0
2022-05-24 09:40:00,46.18,46.57,46.17,46.39,42293.0,42.2315,42.5881,42.2223,42.4235,42293.0
2022-05-24 09:50:00,46.39,46.54,46.27,46.28,45566.0,42.4235,42.5607,42.3138,42.3229,45566.0
2022-05-24 10:00:00,46.28,46.41,46.16,46.21,60236.0,42.3229,42.4418,42.2132,42.2589,60236.0
2022-05-24 10:10:00,46.22,46.26,45.85,45.86,43720.0,42.2681,42.3046,41.9297,41.9388,43720.0
2022-05-24 10:20:00,45.85,45.96,45.76,45.77,53159.0,41.9297,42.0303,41.8474,41.8565,53159.0
2022-05-24 10:30:00,45.77,45.8,45.59,45.8,72511.0,41.8565,41.884,41.6919,41.884,72511.0
2022-05-24 10:40:00,45.8,45.89,45.69,45.72,63425.0,41.884,41.9663,41.7834,41.8108,63425.0
2022-05-24 10:50:00,45.73,45.74,45.53,45.74,62261.0,41.82,41.8291,41.6371,41.8291,62261.0
2022-05-24 11:00:00,45.74,45.85,45.69,45.8,41987.0,41.8291,41.9297,41.7834,41.884,41987.0
2022-05-24 11:10:00,45.8,45.88,45.71,45.82,38924.0,41.884,41.9571,41.8017,41.9023,38924.0
2022-05-24 11:20:00,45.83,46.0,45.8,46.0,49710.0,41.9114,42.0669,41.884,42.0669,49710.0
2022-05-24 11:30:00,46.01,46.16,46.0,46.12,43362.0,42.076,42.2132,42.0669,42.1766,43362.0
2022-05-24 11:40:00,46.13,46.2,46.06,46.18,40893.0,42.1858,42.2498,42.1217,42.2315,40893.0
2022-05-24 11:50:00,46.19,46.19,45.95,45.95,84064.0,42.2406,42.2406,42.0212,42.0212,84064.0
2022-05-24 12:00:00,45.96,46.03,45.94,46.03,40676.0,42.0303,42.0943,42.012,42.0943,40676.0
2022-05-24 12:10:00,46.02,46.05,45.93,45.98,69719.0,42.0852,42.1126,42.0029,42.0486,69719.0
2022-05-24 12:20:00,45.98,46.07,45.94,45.97,44513.0,42.0486,42.1309,42.012,42.0394,44513.0
2022-05-24 12:30:00,45.97,46.0,45.8,45.85,38457.0,42.0394,42.0669,41.884,41.9297,38457.0
2022-05-24 12:40:00,45.85,45.92,45.82,45.87,56292.0,41.9297,41.9937,41.9023,41.948,56292.0
2022-05-24 12:50:00,45.87,45.93,45.83,45.87,48772.0,41.948,42.0029,41.9114,41.948,48772.0
2022-05-24 13:00:00,45.87,45.87,45.61,45.65,49328.0,41.948,41.948,41.7102,41.7468,49328.0
2022-05-24 13:10:00,45.64,45.79,45.58,45.72,45623.0,41.7377,41.8748,41.6828,41.8108,45623.0
2022-05-24 13:20:00,45.71,45.72,45.54,45.64,44309.0,41.8017,41.8108,41.6462,41.7377,44309.0
2022-05-24 13:30:00,45.63,45.65,45.5,45.61,66458.0,41.7285,41.7468,41.6096,41.7102,66458.0
2022-05-24 13:40:00,45.62,45.67,45.52,45.66,101022.0,41.7194,41.7651,41.6279,41.7559,101022.0
2022-05-24 13:50:00,45.66,45.84,45.65,45.83,40198.0,41.7559,41.9206,41.7468,41.9114,40198.0
2022-05-24 14:00:00,45.84,45.91,45.8,45.89,51113.0,41.9206,41.9846,41.884,41.9663,51113.0
2022-05-24 14:10:00,45.89,46.0,45.78,45.79,65456.0,41.9663,42.0669,41.8657,41.8748,65456.0
2022-05-24 14:20:00,45.79,45.88,45.75,45.8,68074.0,41.8748,41.9571,41.8383,41.884,68074.0
2022-05-24 14:30:00,45.8,45.94,45.78,45.93,63753.0,41.884,42.012,41.8657,42.0029,63753.0
2022-05-24 14:40:00,45.93,45.97,45.63,45.68,69414.0,42.0029,42.0394,41.7285,41.7742,69414.0
2022-05-24 14:50:00,45.68,45.68,45.55,45.63,52938.0,41.7742,41.7742,41.6554,41.7285,52938.0
2022-05-24 15:00:00,45.64,45.78,45.62,45.73,59658.0,41.7377,41.8657,41.7194,41.82,59658.0
2022-05-24 15:10:00,45.73,45.81,45.72,45.76,76648.0,41.82,41.8931,41.8108,41.8474,76648.0
2022-05-24 15:20:00,45.77,45.77,45.67,45.76,92889.0,41.8565,41.8565,41.7651,41.8474,92889.0
2022-05-24 15:30:00,45.76,45.9,45.72,45.87,113341.0,41.8474,41.9754,41.8108,41.948,113341.0
2022-05-24 15:40:00,45.87,45.9,45.78,45.87,153866.0,41.948,41.9754,41.8657,41.948,153866.0
2022-05-24 15:50:00,45.89,45.93,45.68,45.85,437800.0,41.9663,42.0029,41.7742,41.9297,437800.0
2022-05-25 09:30:00,45.98,46.55,45.86,46.49,160607.0,42.0486,42.5699,41.9388,42.515,160607.0
2022-05-25 09:40:00,46.49,46.68,46.35,46.5,134955.0,42.515,42.6887,42.387,42.5241,134955.0
2022-05-25 09:50:00,46.51,46.68,46.37,46.41,104804.0,42.5333,42.6887,42.4052,42.4418,104804.0
2022-05-25 10:00:00,46.41,46.61,46.37,46.5,82397.0,42.4418,42.6247,42.4052,42.5241,82397.0
2022-05-25 10:10:00,46.53,46.66,46.44,46.66,71032.0,42.5516,42.6704,42.4693,42.6704,71032.0
2022-05-25 10:20:00,46.66,46.98,46.63,46.98,93827.0,42.6704,42.9631,42.643,42.9631,93827.0
2022-05-25 10:30:00,46.98,47.23,46.96,47.2,78146.0,42.9631,43.1917,42.9448,43.1643,78146.0
2022-05-25 10:40:00,47.2,47.2,46.84,46.97,60577.0,43.1643,43.1643,42.8351,42.9539,60577.0
2022-05-25 10:50:00,46.99,47.02,46.91,46.93,41203.0,42.9722,42.9997,42.8991,42.9174,41203.0
2022-05-25 11:00:00,46.94,46.94,46.73,46.75,47024.0,42.9265,42.9265,42.7345,42.7527,47024.0
2022-05-25 11:10:00,46.75,46.96,46.68,46.91,104714.0,42.7527,42.9448,42.6887,42.8991,104714.0
2022-05-25 11:20:00,46.9,46.95,46.84,46.92,43779.0,42.8899,42.9356,42.8351,42.9082,43779.0
2022-05-25 11:30:00,46.91,46.92,46.67,46.7,97487.0,42.8991,42.9082,42.6796,42.707,97487.0
2022-05-25 11:40:00,46.7,46.85,46.7,46.76,31827.0,42.707,42.8442,42.707,42.7619,31827.0
2022-05-25 11:50:00,46.77,46.85,46.71,46.8,31124.0,42.771,42.8442,42.7162,42.7985,31124.0
2022-05-25 12:00:00,46.8,46.84,46.69,46.73,35214.0,42.7985,42.8351,42.6979,42.7345,35214.0
2022-05-25 12:10:00,46.72,46.73,46.55,46.58,30360.0,42.7253,42.7345,42.5699,42.5973,30360.0
2022-05-25 12:20:00,46.56,46.6,46.43,46.48,38010.0,42.579,42.6156,42.4601,42.5058,38010.0
2022-05-25 12:30:00,46.49,46.55,46.44,46.51,33705.0,42.515,42.5699,42.4693,42.5333,33705.0
2022-05-25 12:40:00,46.51,46.62,46.51,46.61,32124.0,42.5333,42.6339,42.5333,42.6247,32124.0
2022-05-25 12:50:00,46.59,46.59,46.5,46.56,24068.0,42.6064,42.6064,42.5241,42.579,24068.0
2022-05-25 13:00:00,46.55,46.56,46.46,46.5,26693.0,42.5699,42.579,42.4875,42.5241,26693.0
2022-05-25 13:10:00,46.5,46.56,46.45,46.54,25801.0,42.5241,42.579,42.4784,42.5607,25801.0
2022-05-25 13:20:00,46.54,46.56,46.46,46.55,32130.0,42.5607,42.579,42.4875,42.5699,32130.0
2022-05-25 13:30:00,46.54,46.56,46.38,46.38,33333.0,42.5607,42.579,42.4144,42.4144,33333.0
2022-05-25 13:40:00,46.38,46.42,46.35,46.37,21329.0,42.4144,42.451,42.387,42.4052,21329.0
2022-05-25 13:50:00,46.36,46.41,46.26,46.39,31639.0,42.3961,42.4418,42.3046,42.4235,31639.0
2022-05-25 14:00:00,46.38,46.5,46.2,46.27,58223.0,42.4144,42.5241,42.2498,42.3138,58223.0
2022-05-25 14:10:00,46.28,46.52,46.28,46.5,36470.0,42.3229,42.5424,42.3229,42.5241,36470.0
2022-05-25 14:20:00,46.49,46.7,46.48,46.66,35196.0,42.515,42.707,42.5058,42.6704,35196.0
2022-05-25 14:30:00,46.67,46.76,46.61,46.74,28864.0,42.6796,42.7619,42.6247,42.7436,28864.0
2022-05-25 14:40:00,46.73,46.86,46.71,46.8,75375.0,42.7345,42.8533,42.7162,42.7985,75375.0
2022-05-25 14:50:00,46.81,47.15,46.8,47.02,52424.0,42.8076,43.1185,42.7985,42.9997,52424.0
2022-05-25 15:00:00,47.02,47.09,46.97,47.07,40797.0,42.9997,43.0637,42.9539,43.0454,40797.0
2022-05-25 15:10:00,47.06,47.08,46.96,46.99,53429.0,43.0362,43.0545,42.9448,42.9722,53429.0
2022-05-25 15:20:00,46.99,46.99,46.88,46.93,40337.0,42.9722,42.9722,42.8716,42.9174,40337.0
2022-05-25 15:30:00,46.93,46.94,46.77,46.83,77854.0,42.9174,42.9265,42.771,42.8259,77854.0
2022-05-25 15:40:00,46.82,46.87,46.74,46.84,154284.0,42.8168,42.8625,42.7436,42.8351,154284.0
2022-05-25 15:50:00,46.83,46.86,46.68,46.85,222227.0,42.8259,42.8533,42.6887,42.8442,222227.0
2022-05-26 09:30:00,47.05,47.82,47.05,47.6,91434.0,43.0271,43.7313,43.0271,43.5301,91434.0
2022-05-26 09:40:00,47.63,47.63,47.38,47.48,33667.0,43.5575,43.5575,43.3289,43.4203,33667.0
2022-05-26 09:50:00,47.48,47.54,47.25,47.39,28377.0,43.4203,43.4752,43.21,43.338,28377.0
2022-05-26 10:00:00,47.37,47.39,47.11,47.24,39693.0,43.3197,43.338,43.082,43.2009,39693.0
2022-05-26 10:10:00,47.26,47.27,46.92,46.93,39034.0,43.2191,43.2283,42.9082,42.9174,39034.0
2022-05-26 10:20:00,46.93,47.09,46.86,47.09,34506.0,42.9174,43.0637,42.8533,43.0637,34506.0
2022-05-26 10:30:00,47.12,47.29,47.09,47.16,38419.0,43.0911,43.2466,43.0637,43.1277,38419.0
2022-05-26 10:40:00,47.15,47.24,47.06,47.12,33095.0,43.1185,43.2009,43.0362,43.0911,33095.0
2022-05-26 10:50:00,47.12,47.22,47.07,47.12,36085.0,43.0911,43.1826,43.0454,43.0911,36085.0
2022-05-26 11:00:00,47.12,47.2,46.99,47.03,25962.0,43.0911,43.1643,42.9722,43.0088,25962.0
2022-05-26 11:10:00,47.03,47.17,46.99,47.14,29811.0,43.0088,43.1368,42.9722,43.1094,29811.0
2022-05-26 11:20:00,47.13,47.16,47.01,47.1,35468.0,43.1003,43.1277,42.9905,43.0728,35468.0
2022-05-26 11:30:00,47.1,47.27,47.1,47.22,70164.0,43.0728,43.2283,43.0728,43.1826,70164.0
2022-05-26 11:40:00,47.21,47.23,46.97,46.97,179573.0,43.1734,43.1917,42.9539,42.9539,179573.0
2022-05-26 11:50:00,46.98,47.15,46.95,47.11,38959.0,42.9631,43.1185,42.9356,43.082,38959.0
2022-05-26 12:00:00,47.11,47.14,47.06,47.11,26041.0,43.082,43.1094,43.0362,43.082,26041.0
2022-05-26 12:10:00,47.09,47.15,47.04,47.05,19636.0,43.0637,43.1185,43.018,43.0271,19636.0
2022-05-26 12:20:00,47.05,47.08,46.98,47.01,24024.0,43.0271,43.0545,42.9631,42.9905,24024.0
2022-05-26 12:30:00,47.01,47.27,47.0,47.26,39587.0,42.9905,43.2283,42.9814,43.2191,39587.0
2022-05-26 12:40:00,47.25,47.25,47.02,47.08,34268.0,43.21,43.21,42.9997,43.0545,34268.0
2022-05-26 12:50:00,47.07,47.14,47.02,47.03,19495.0,43.0454,43.1094,42.9997,43.0088,19495.0
2022-05-26 13:00:00,47.04,47.13,46.99,47.13,18670.0,43.018,43.1003,42.9722,43.1003,18670.0
2022-05-26 13:10:00,47.13,47.16,47.03,47.06,22452.0,43.1003,43.1277,43.0088,43.0362,22452.0
2022-05-26 13:20:00,47.06,47.07,46.98,46.98,59808.0,43.0362,43.0454,42.9631,42.9631,59808.0
2022-05-26 13:30:00,46.98,47.17,46.98,47.13,52753.0,42.9631,43.1368,42.9631,43.1003,52753.0
2022-05-26 13:40:00,47.14,47.17,47.11,47.13,30999.0,43.1094,43.1368,43.082,43.1003,30999.0
2022-05-26 13:50:00,47.12,47.18,47.07,47.16,28829.0,43.0911,43.146,43.0454,43.1277,28829.0
2022-05-26 14:00:00,47.16,47.18,47.08,47.16,35747.0,43.1277,43.146,43.0545,43.1277,35747.0
2022-05-26 14:10:00,47.16,47.18,46.97,46.98,41273.0,43.1277,43.146,42.9539,42.9631,41273.0
2022-05-26 14:20:00,46.97,46.97,46.84,46.85,31531.0,42.9539,42.9539,42.8351,42.8442,31531.0
2022-05-26 14:30:00,46.85,46.89,46.73,46.78,46971.0,42.8442,42.8808,42.7345,42.7802,46971.0
2022-05-26 14:40:00,46.78,46.91,46.76,46.91,30428.0,42.7802,42.8991,42.7619,42.8991,30428.0
2022-05-26 14:50:00,46.91,46.96,46.86,46.86,42885.0,42.8991,42.9448,42.8533,42.8533,42885.0
2022-05-26 15:00:00,46.87,46.92,46.8,46.89,40064.0,42.8625,42.9082,42.7985,42.8808,40064.0
2022-05-26 15:10:00,46.88,46.89,46.79,46.86,34922.0,42.8716,42.8808,42.7893,42.8533,34922.0
2022-05-26 15:20:00,46.85,46.9,46.81,46.88,46369.0,42.8442,42.8899,42.8076,42.8716,46369.0
2022-05-26 15:30:00,46.88,46.88,46.79,46.83,51871.0,42.8716,42.8716,42.7893,42.8259,51871.0
2022-05-26 15:40:00,46.82,46.83,46.76,46.76,90335.0,42.8168,42.8259,42.7619,42.7619,90335.0
2022-05-26 15:50:00,46.76,46.8,46.68,46.7,315320.0,42.7619,42.7985,42.6887,42.707,315320.0
2022-05-27 09:30:00,46.42,46.86,46.35,46.59,68391.0,42.451,42.8533,42.387,42.6064,68391.0
2022-05-27 09:40:00,46.65,46.66,46.28,46.37,48128.0,42.6613,42.6704,42.3229,42.4052,48128.0
2022-05-27 09:50:00,46.37,46.64,46.36,46.38,32736.0,42.4052,42.6522,42.3961,42.4144,32736.0
2022-05-27 10:00:00,46.39,46.43,46.23,46.23,38030.0,42.4235,42.4601,42.2772,42.2772,38030.0
2022-05-27 10:10:00,46.24,46.25,46.04,46.09,54253.0,42.2864,42.2955,42.1035,42.1492,54253.0
2022-05-27 10:20:00,46.1,46.22,46.06,46.2,45054.0,42.1583,42.2681,42.1217,42.2498,45054.0
2022-05-27 10:30:00,46.2,46.23,45.93,45.94,67221.0,42.2498,42.2772,42.0029,42.012,67221.0
2022-05-27 10:40:00,45.94,46.11,45.92,46.1,57902.0,42.012,42.1675,41.9937,42.1583,57902.0
2022-05-27 10:50:00,46.11,46.16,46.0,46.14,38260.0,42.1675,42.2132,42.0669,42.1949,38260.0
2022-05-27 11:00:00,46.15,46.3,46.14,46.18,35045.0,42.2041,42.3412,42.1949,42.2315,35045.0
2022-05-27 11:10:00,46.18,46.3,46.17,46.19,57875.0,42.2315,42.3412,42.2223,42.2406,57875.0
2022-05-27 11:20:00,46.19,46.19,46.01,46.1,41754.0,42.2406,42.2406,42.076,42.1583,41754.0
2022-05-27 11:30:00,46.1,46.11,45.91,45.95,64225.0,42.1583,42.1675,41.9846,42.0212,64225.0
2022-05-27 11:40:00,45.95,46.14,45.95,46.1,27270.0,42.0212,42.1949,42.0212,42.1583,27270.0
2022-05-27 11:50:00,46.08,46.1,46.0,46.06,33909.0,42.14,42.1583,42.0669,42.1217,33909.0
2022-05-27 12:00:00,46.05,46.08,45.97,46.08,50742.0,42.1126,42.14,42.0394,42.14,50742.0
2022-05-27 12:10:00,46.09,46.12,45.98,46.03,42586.0,42.1492,42.1766,42.0486,42.0943,42586.0
2022-05-27 12:20:00,46.04,46.15,45.97,46.15,61900.0,42.1035,42.2041,42.0394,42.2041,61900.0
2022-05-27 12:30:00,46.16,46.18,46.1,46.16,44244.0,42.2132,42.2315,42.1583,42.2132,44244.0
2022-05-27 12:40:00,46.15,46.16,46.03,46.1,38783.0,42.2041,42.2132,42.0943,42.1583,38783.0
2022-05-27 12:50:00,46.1,46.18,46.08,46.16,34403.0,42.1583,42.2315,42.14,42.2132,34403.0
2022-05-27 13:00:00,46.16,46.18,46.12,46.15,35687.0,42.2132,42.2315,42.1766,42.2041,35687.0
2022-05-27 13:10:00,46.14,46.15,46.08,46.13,38664.0,42.1949,42.2041,42.14,42.1858,38664.0
2022-05-27 13:20:00,46.13,46.16,46.1,46.1,41383.0,42.1858,42.2132,42.1583,42.1583,41383.0
2022-05-27 13:30:00,46.09,46.13,45.98,46.11,86531.0,42.1492,42.1858,42.0486,42.1675,86531.0
2022-05-27 13:40:00,46.11,46.22,46.09,46.18,38862.0,42.1675,42.2681,42.1492,42.2315,38862.0
2022-05-27 13:50:00,46.18,46.34,46.15,46.27,61559.0,42.2315,42.3778,42.2041,42.3138,61559.0
2022-05-27 14:00:00,46.26,46.4,46.24,46.36,56569.0,42.3046,42.4327,42.2864,42.3961,56569.0
2022-05-27 14:10:00,46.36,46.45,46.35,46.45,35334.0,42.3961,42.4784,42.387,42.4784,35334.0
2022-05-27 14:20:00,46.44,46.58,46.43,46.56,48614.0,42.4693,42.5973,42.4601,42.579,48614.0
2022-05-27 14:30:00,46.57,46.6,46.38,46.4,50979.0,42.5881,42.6156,42.4144,42.4327,50979.0
2022-05-27 14:40:00,46.4,46.47,46.39,46.47,32995.0,42.4327,42.4967,42.4235,42.4967,32995.0
2022-05-27 14:50:00,46.47,46.56,46.47,46.54,43225.0,42.4967,42.579,42.4967,42.5607,43225.0
2022-05-27 15:00:00,46.53,46.58,46.51,46.57,40655.0,42.5516,42.5973,42.5333,42.5881,40655.0
2022-05-27 15:10:00,46.57,46.59,46.46,46.48,44914.0,42.5881,42.6064,42.4875,42.5058,44914.0
2022-05-27 15:20:00,46.48,46.52,46.37,46.42,75133.0,42.5058,42.5424,42.4052,42.451,75133.0
2022-05-27 15:30:00,46.42,46.47,46.36,46.42,83429.0,42.451,42.4967,42.3961,42.451,83429.0
2022-05-27 15:40:00,46.41,46.44,46.36,46.37,96110.0,42.4418,42.4693,42.3961,42.4052,96110.0
2022-05-27 15:50:00,46.36,46.46,46.3,46.45,279417.0,42.3961,42.4875,42.3412,42.4784,279417.0
2022-05-31 09:30:00,46.45,46.57,46.01,46.16,110755.0,42.4784,42.5881,42.076,42.2132,110755.0
2022-05-31 09:40:00,46.17,46.27,45.93,46.02,77335.0,42.2223,42.3138,42.0029,42.0852,77335.0
2022-05-31 09:50:00,46.03,46.24,46.01,46.09,46362.0,42.0943,42.2864,42.076,42.1492,46362.0
2022-05-31 10:00:00,46.09,46.12,45.84,45.98,38733.0,42.1492,42.1766,41.9206,42.0486,38733.0
2022-05-31 10:10:00,46.0,46.08,45.93,46.06,68396.0,42.0669,42.14,42.0029,42.1217,68396.0
2022-05-31 10:20:00,46.06,46.44,46.04,46.33,72325.0,42.1217,42.4693,42.1035,42.3687,72325.0
2022-05-31 10:30:00,46.34,46.51,46.3,46.49,35973.0,42.3778,42.5333,42.3412,42.515,35973.0
2022-05-31 10:40:00,46.51,46.79,46.51,46.71,46778.0,42.5333,42.7893,42.5333,42.7162,46778.0
2022-05-31 10:50:00,46.71,46.71,46.49,46.56,38390.0,42.7162,42.7162,42.515,42.579,38390.0
2022-05-31 11:00:00,46.58,46.75,46.5,46.53,59311.0,42.5973,42.7527,42.5241,42.5516,59311.0
2022-05-31 11:10:00,46.53,46.58,46.39,46.46,39240.0,42.5516,42.5973,42.4235,42.4875,39240.0
2022-05-31 11:20:00,46.47,46.51,46.32,46.32,65028.0,42.4967,42.5333,42.3595,42.3595,65028.0
2022-05-31 11:30:00,46.3,46.41,46.28,46.41,34034.0,42.3412,42.4418,42.3229,42.4418,34034.0
2022-05-31 11:40:00,46.42,46.47,46.38,46.43,34993.0,42.451,42.4967,42.4144,42.4601,34993.0
2022-05-31 11:50:00,46.43,46.66,46.42,46.61,67036.0,42.4601,42.6704,42.451,42.6247,67036.0
2022-05-31 12:00:00,46.61,46.73,46.56,46.56,57364.0,42.6247,42.7345,42.579,42.579,57364.0
2022-05-31 12:10:00,46.57,46.59,46.48,46.55,50533.0,42.5881,42.6064,42.5058,42.5699,50533.0
2022-05-31 12:20:00,46.57,46.62,46.38,46.4,122885.0,42.5881,42.6339,42.4144,42.4327,122885.0
2022-05-31 12:30:00,46.41,46.55,46.4,46.55,67444.0,42.4418,42.5699,42.4327,42.5699,67444.0
2022-05-31 12:40:00,46.53,46.62,46.47,46.52,74744.0,42.5516,42.6339,42.4967,42.5424,74744.0
2022-05-31 12:50:00,46.53,46.61,46.51,46.54,72376.0,42.5516,42.6247,42.5333,42.5607,72376.0
2022-05-31 13:00:00,46.54,46.57,46.47,46.55,64219.0,42.5607,42.5881,42.4967,42.5699,64219.0
2022-05-31 13:10:00,46.55,46.56,46.44,46.46,58598.0,42.5699,42.579,42.4693,42.4875,58598.0
2022-05-31 13:20:00,46.46,46.57,46.44,46.55,81899.0,42.4875,42.5881,42.4693,42.5699,81899.0
2022-05-31 13:30:00,46.55,46.62,46.51,46.58,102851.0,42.5699,42.6339,42.5333,42.5973,102851.0
2022-05-31 13:40:00,46.59,46.61,46.54,46.56,62490.0,42.6064,42.6247,42.5607,42.579,62490.0
2022-05-31 13:50:00,46.57,46.65,46.56,46.6,92626.0,42.5881,42.6613,42.579,42.6156,92626.0
2022-05-31 14:00:00,46.59,46.6,46.36,46.44,76456.0,42.6064,42.6156,42.3961,42.4693,76456.0
2022-05-31 14:10:00,46.44,46.47,46.36,46.41,74715.0,42.4693,42.4967,42.3961,42.4418,74715.0
2022-05-31 14:20:00,46.42,46.46,46.35,46.39,73382.0,42.451,42.4875,42.387,42.4235,73382.0
2022-05-31 14:30:00,46.39,46.42,46.35,46.41,53528.0,42.4235,42.451,42.387,42.4418,53528.0
2022-05-31 14:40:00,46.41,46.5,46.38,46.41,116028.0,42.4418,42.5241,42.4144,42.4418,116028.0
2022-05-31 14:50:00,46.4,46.45,46.35,46.44,71803.0,42.4327,42.4784,42.387,42.4693,71803.0
2022-05-31 15:00:00,46.43,46.49,46.37,46.48,88310.0,42.4601,42.515,42.4052,42.5058,88310.0
2022-05-31 15:10:00,46.47,46.54,46.38,46.39,133594.0,42.4967,42.5607,42.4144,42.4235,133594.0
2022-05-31 15:20:00,46.38,46.42,46.35,46.38,104825.0,42.4144,42.451,42.387,42.4144,104825.0
2022-05-31 15:30:00,46.37,46.52,46.2,46.2,229995.0,42.4052,42.5424,42.2498,42.2498,229995.0
2022-05-31 15:40:00,46.2,46.24,46.0,46.09,270610.0,42.2498,42.2864,42.0669,42.1492,270610.0
2022-05-31 15:50:00,46.12,46.31,45.92,46.05,617159.0,42.1766,42.3504,41.9937,42.1126,617159.0
2022-06-01 09:30:00,46.0,46.09,45.78,45.99,89290.0,42.0669,42.1492,41.8657,42.0577,89290.0
2022-06-01 09:40:00,46.01,46.06,45.72,45.77,50000.0,42.076,42.1217,41.8108,41.8565,50000.0
2022-06-01 09:50:00,45.77,45.8,45.38,45.38,53423.0,41.8565,41.884,41.4999,41.4999,53423.0
2022-06-01 10:00:00,45.39,45.42,45.15,45.22,80148.0,41.509,41.5365,41.2896,41.3536,80148.0
2022-06-01 10:10:00,45.23,45.27,45.07,45.09,63389.0,41.3627,41.3993,41.2164,41.2347,63389.0
2022-06-01 10:20:00,45.09,45.35,44.96,45.31,84329.0,41.2347,41.4725,41.1158,41.4359,84329.0
2022-06-01 10:30:00,45.32,45.44,45.27,45.37,35853.0,41.445,41.5548,41.3993,41.4907,35853.0
2022-06-01 10:40:00,45.36,45.38,45.19,45.2,26687.0,41.4816,41.4999,41.3261,41.3353,26687.0
2022-06-01 10:50:00,45.19,45.25,45.12,45.18,45265.0,41.3261,41.381,41.2621,41.317,45265.0
2022-06-01 11:00:00,45.17,45.31,45.09,45.23,68289.0,41.3078,41.4359,41.2347,41.3627,68289.0
2022-06-01 11:10:00,45.23,45.25,45.16,45.2,27145.0,41.3627,41.381,41.2987,41.3353,27145.0
2022-06-01 11:20:00,45.19,45.22,45.1,45.13,41020.0,41.3261,41.3536,41.2438,41.2713,41020.0
2022-06-01 11:30:00,45.16,45.28,45.13,45.18,24294.0,41.2987,41.4084,41.2713,41.317,24294.0
2022-06-01 11:40:00,45.16,45.16,45.01,45.02,49642.0,41.2987,41.2987,41.1615,41.1707,49642.0
2022-06-01 11:50:00,45.03,45.14,45.02,45.03,39388.0,41.1798,41.2804,41.1707,41.1798,39388.0
2022-06-01 12:00:00,45.03,45.2,45.03,45.1,43677.0,41.1798,41.3353,41.1798,41.2438,43677.0
2022-06-01 12:10:00,45.1,45.11,45.01,45.06,29928.0,41.2438,41.253,41.1615,41.2072,29928.0
2022-06-01 12:20:00,45.06,45.17,45.05,45.14,34748.0,41.2072,41.3078,41.1981,41.2804,34748.0
2022-06-01 12:30:00,45.14,45.26,45.14,45.22,37730.0,41.2804,41.3901,41.2804,41.3536,37730.0
2022-06-01 12:40:00,45.23,45.24,45.1,45.12,35537.0,41.3627,41.3719,41.2438,41.2621,35537.0
2022-06-01 12:50:00,45.12,45.15,45.03,45.04,28552.0,41.2621,41.2896,41.1798,41.189,28552.0
2022-06-01 13:00:00,45.03,45.21,45.01,45.21,26140.0,41.1798,41.3444,41.1615,41.3444,26140.0
2022-06-01 13:10:00,45.21,45.28,45.13,45.28,33980.0,41.3444,41.4084,41.2713,41.4084,33980.0
2022-06-01 13:20:00,45.29,45.44,45.27,45.44,52758.0,41.4176,41.5548,41.3993,41.5548,52758.0
2022-06-01 13:30:00,45.45,45.45,45.37,45.41,26568.0,41.5639,41.5639,41.4907,41.5273,26568.0
2022-06-01 13:40:00,45.41,45.53,45.37,45.5,50794.0,41.5273,41.6371,41.4907,41.6096,50794.0
2022-06-01 13:50:00,45.5,45.55,45.49,45.52,27894.0,41.6096,41.6554,41.6005,41.6279,27894.0
2022-06-01 14:00:00,45.51,45.62,45.51,45.55,33264.0,41.6188,41.7194,41.6188,41.6554,33264.0
2022-06-01 14:10:00,45.55,45.56,45.47,45.48,24075.0,41.6554,41.6645,41.5822,41.5913,24075.0
2022-06-01 14:20:00,45.47,45.59,45.47,45.5,29348.0,41.5822,41.6919,41.5822,41.6096,29348.0
2022-06-01 14:30:00,45.5,45.57,45.41,45.42,35000.0,41.6096,41.6736,41.5273,41.5365,35000.0
2022-06-01 14:40:00,45.42,45.51,45.38,45.4,40290.0,41.5365,41.6188,41.4999,41.5182,40290.0
2022-06-01 14:50:00,45.39,45.42,45.33,45.35,36173.0,41.509,41.5365,41.4542,41.4725,36173.0
2022-06-01 15:00:00,45.35,45.57,45.3,45.53,43066.0,41.4725,41.6736,41.4267,41.6371,43066.0
2022-06-01 15:10:00,45.52,45.6,45.49,45.55,51887.0,41.6279,41.7011,41.6005,41.6554,51887.0
2022-06-01 15:20:00,45.55,45.59,45.51,45.56,57971.0,41.6554,41.6919,41.6188,41.6645,57971.0
2022-06-01 15:30:00,45.55,45.65,45.5,45.65,72820.0,41.6554,41.7468,41.6096,41.7468,72820.0
2022-06-01 15:40:00,45.65,45.69,45.46,45.47,149003.0,41.7468,41.7834,41.573,41.5822,149003.0
2022-06-01 15:50:00,45.47,45.6,45.43,45.49,224860.0,41.5822,41.7011,41.5456,41.6005,224860.0
2022-06-02 09:30:00,45.57,45.72,45.24,45.36,97727.0,41.6736,41.8108,41.3719,41.4816,97727.0
2022-06-02 09:40:00,45.34,45.36,45.04,45.26,70987.0,41.4633,41.4816,41.189,41.3901,70987.0
2022-06-02 09:50:00,45.23,45.53,45.19,45.48,43863.0,41.3627,41.6371,41.3261,41.5913,43863.0
2022-06-02 10:00:00,45.45,45.52,45.36,45.47,24660.0,41.5639,41.6279,41.4816,41.5822,24660.0
2022-06-02 10:10:00,45.5,45.73,45.49,45.66,35282.0,41.6096,41.82,41.6005,41.7559,35282.0
2022-06-02 10:20:00,45.68,45.7,45.38,45.54,26043.0,41.7742,41.7925,41.4999,41.6462,26043.0
2022-06-02 10:30:00,45.52,45.57,45.47,45.47,25839.0,41.6279,41.6736,41.5822,41.5822,25839.0
2022-06-02 10:40:00,45.47,45.52,45.25,45.25,16677.0,41.5822,41.6279,41.381,41.381,16677.0
2022-06-02 10:50:00,45.25,45.46,45.16,45.43,30438.0,41.381,41.573,41.2987,41.5456,30438.0
2022-06-02 11:00:00,45.45,45.54,45.45,45.49,35266.0,41.5639,41.6462,41.5639,41.6005,35266.0
2022-06-02 11:10:00,45.48,45.51,45.38,45.4,19512.0,41.5913,41.6188,41.4999,41.5182,19512.0
2022-06-02 11:20:00,45.38,45.45,45.37,45.43,18897.0,41.4999,41.5639,41.4907,41.5456,18897.0
2022-06-02 11:30:00,45.43,45.44,45.33,45.35,22657.0,41.5456,41.5548,41.4542,41.4725,22657.0
2022-06-02 11:40:00,45.34,45.59,45.34,45.59,16942.0,41.4633,41.6919,41.4633,41.6919,16942.0
2022-06-02 11:50:00,45.58,45.58,45.44,45.53,26245.0,41.6828,41.6828,41.5548,41.6371,26245.0
2022-06-02 12:00:00,45.55,45.73,45.55,45.69,29549.0,41.6554,41.82,41.6554,41.7834,29549.0
2022-06-02 12:10:00,45.7,45.7,45.63,45.64,14550.0,41.7925,41.7925,41.7285,41.7377,14550.0
2022-06-02 12:20:00,45.64,45.75,45.64,45.71,33164.0,41.7377,41.8383,41.7377,41.8017,33164.0
2022-06-02 12:30:00,45.71,45.93,45.7,45.93,28286.0,41.8017,42.0029,41.7925,42.0029,28286.0
2022-06-02 12:40:00,45.93,45.93,45.83,45.88,20207.0,42.0029,42.0029,41.9114,41.9571,20207.0
2022-06-02 12:50:00,45.87,45.92,45.86,45.89,31392.0,41.948,41.9937,41.9388,41.9663,31392.0
2022-06-02 13:00:00,45.88,45.9,45.85,45.88,15139.0,41.9571,41.9754,41.9297,41.9571,15139.0
2022-06-02 13:10:00,45.88,45.93,45.85,45.9,14629.0,41.9571,42.0029,41.9297,41.9754,14629.0
2022-06-02 13:20:00,45.89,45.94,45.86,45.9,11212.0,41.9663,42.012,41.9388,41.9754,11212.0
2022-06-02 13:30:00,45.9,45.9,45.83,45.83,11444.0,41.9754,41.9754,41.9114,41.9114,11444.0
2022-06-02 13:40:00,45.84,45.84,45.69,45.74,39593.0,41.9206,41.9206,41.7834,41.8291,39593.0
2022-06-02 13:50:00,45.74,45.76,45.61,45.73,18891.0,41.8291,41.8474,41.7102,41.82,18891.0
2022-06-02 14:00:00,45.73,45.75,45.68,45.73,14527.0,41.82,41.8383,41.7742,41.82,14527.0
2022-06-02 14:10:00,45.73,45.73,45.63,45.7,15626.0,41.82,41.82,41.7285,41.7925,15626.0
2022-06-02 14:20:00,45.69,45.76,45.67,45.73,19800.0,41.7834,41.8474,41.7651,41.82,19800.0
2022-06-02 14:30:00,45.75,45.78,45.72,45.77,16284.0,41.8383,41.8657,41.8108,41.8565,16284.0
2022-06-02 14:40:00,45.78,45.8,45.71,45.71,20934.0,41.8657,41.884,41.8017,41.8017,20934.0
2022-06-02 14:50:00,45.71,45.71,45.53,45.54,42677.0,41.8017,41.8017,41.6371,41.6462,42677.0
2022-06-02 15:00:00,45.53,45.61,45.52,45.55,36169.0,41.6371,41.7102,41.6279,41.6554,36169.0
2022-06-02 15:10:00,45.55,45.69,45.53,45.68,42030.0,41.6554,41.7834,41.6371,41.7742,42030.0
2022-06-02 15:20:00,45.67,45.88,45.67,45.84,48073.0,41.7651,41.9571,41.7651,41.9206,48073.0
2022-06-02 15:30:00,45.84,45.87,45.81,45.86,56076.0,41.9206,41.948,41.8931,41.9388,56076.0
2022-06-02 15:40:00,45.86,45.93,45.82,45.82,64076.0,41.9388,42.0029,41.9023,41.9023,64076.0
2022-06-02 15:50:00,45.83,45.97,45.82,45.92,213720.0,41.9114,42.0394,41.9023,41.9937,213720.0
2022-06-03 09:30:00,45.64,45.88,45.63,45.82,45210.0,41.7377,41.9571,41.7285,41.9023,45210.0
2022-06-03 09:40:00,45.81,45.86,45.61,45.65,36106.0,41.8931,41.9388,41.7102,41.7468,36106.0
2022-06-03 09:50:00,45.67,45.71,45.57,45.62,27803.0,41.7651,41.8017,41.6736,41.7194,27803.0
2022-06-03 10:00:00,45.63,45.79,45.61,45.73,44223.0,41.7285,41.8748,41.7102,41.82,44223.0
2022-06-03 10:10:00,45.73,46.06,45.63,46.03,34953.0,41.82,42.1217,41.7285,42.0943,34953.0
2022-06-03 10:20:00,46.05,46.09,45.89,46.04,22659.0,42.1126,42.1492,41.9663,42.1035,22659.0
2022-06-03 10:30:00,46.05,46.13,45.92,45.92,46747.0,42.1126,42.1858,41.9937,41.9937,46747.0
2022-06-03 10:40:00,45.9,45.91,45.77,45.91,34495.0,41.9754,41.9846,41.8565,41.9846,34495.0
2022-06-03 10:50:00,45.91,46.07,45.9,46.03,24832.0,41.9846,42.1309,41.9754,42.0943,24832.0
2022-06-03 11:00:00,46.02,46.02,45.88,45.88,18690.0,42.0852,42.0852,41.9571,41.9571,18690.0
2022-06-03 11:10:00,45.88,45.92,45.84,45.91,20169.0,41.9571,41.9937,41.9206,41.9846,20169.0
2022-06-03 11:20:00,45.9,45.92,45.82,45.83,15845.0,41.9754,41.9937,41.9023,41.9114,15845.0
2022-06-03 11:30:00,45.83,45.89,45.77,45.88,20735.0,41.9114,41.9663,41.8565,41.9571,20735.0
2022-06-03 11:40:00,45.88,45.91,45.76,45.77,20030.0,41.9571,41.9846,41.8474,41.8565,20030.0
2022-06-03 11:50:00,45.75,45.78,45.71,45.73,16111.0,41.8383,41.8657,41.8017,41.82,16111.0
2022-06-03 12:00:00,45.73,45.8,45.73,45.78,20756.0,41.82,41.884,41.82,41.8657,20756.0
2022-06-03 12:10:00,45.79,45.84,45.72,45.72,18933.0,41.8748,41.9206,41.8108,41.8108,18933.0
2022-06-03 12:20:00,45.72,45.87,45.7,45.86,24817.0,41.8108,41.948,41.7925,41.9388,24817.0
2022-06-03 12:30:00,45.86,45.98,45.86,45.94,18805.0,41.9388,42.0486,41.9388,42.012,18805.0
2022-06-03 12:40:00,45.94,45.99,45.91,45.98,20117.0,42.012,42.0577,41.9846,42.0486,20117.0
2022-06-03 12:50:00,45.98,46.08,45.97,46.07,17276.0,42.0486,42.14,42.0394,42.1309,17276.0
2022-06-03 13:00:00,46.06,46.12,46.02,46.02,16212.0,42.1217,42.1766,42.0852,42.0852,16212.0
2022-06-03 13:10:00,46.02,46.03,45.86,45.88,14187.0,42.0852,42.0943,41.9388,41.9571,14187.0
2022-06-03 13:20:00,45.88,45.9,45.85,45.89,13259.0,41.9571,41.9754,41.9297,41.9663,13259.0
2022-06-03 13:30:00,45.88,45.95,45.85,45.92,16065.0,41.9571,42.0212,41.9297,41.9937,16065.0
2022-06-03 13:40:00,45.91,45.93,45.82,45.88,17039.0,41.9846,42.0029,41.9023,41.9571,17039.0
2022-06-03 13:50:00,45.88,45.88,45.76,45.77,13339.0,41.9571,41.9571,41.8474,41.8565,13339.0
2022-06-03 14:00:00,45.77,45.81,45.73,45.76,32234.0,41.8565,41.8931,41.82,41.8474,32234.0
2022-06-03 14:10:00,45.77,45.8,45.71,45.74,44138.0,41.8565,41.884,41.8017,41.8291,44138.0
2022-06-03 14:20:00,45.73,45.76,45.68,45.76,25845.0,41.82,41.8474,41.7742,41.8474,25845.0
2022-06-03 14:30:00,45.75,45.76,45.71,45.75,32655.0,41.8383,41.8474,41.8017,41.8383,32655.0
2022-06-03 14:40:00,45.74,45.77,45.72,45.75,40728.0,41.8291,41.8565,41.8108,41.8383,40728.0
2022-06-03 14:50:00,45.75,45.8,45.73,45.79,33990.0,41.8383,41.884,41.82,41.8748,33990.0
2022-06-03 15:00:00,45.78,45.82,45.67,45.68,40124.0,41.8657,41.9023,41.7651,41.7742,40124.0
2022-06-03 15:10:00,45.69,45.69,45.58,45.61,34054.0,41.7834,41.7834,41.6828,41.7102,34054.0
2022-06-03 15:20:00,45.6,45.68,45.52,45.68,40641.0,41.7011,41.7742,41.6279,41.7742,40641.0
2022-06-03 15:30:00,45.67,45.68,45.58,45.65,50259.0,41.7651,41.7742,41.6828,41.7468,50259.0
2022-06-03 15:40:00,45.66,45.69,45.5,45.52,88583.0,41.7559,41.7834,41.6096,41.6279,88583.0
2022-06-03 15:50:00,45.51,45.59,45.45,45.47,191202.0,41.6188,41.6919,41.5639,41.5822,191202.0
2022-06-06 09:30:00,45.66,45.98,45.33,45.91,87208.0,41.7559,42.0486,41.4542,41.9846,87208.0
2022-06-06 09:40:00,45.87,46.09,45.8,46.03,89431.0,41.948,42.1492,41.884,42.0943,89431.0
2022-06-06 09:50:00,46.04,46.18,46.02,46.04,46423.0,42.1035,42.2315,42.0852,42.1035,46423.0
2022-06-06 10:00:00,46.03,46.16,46.0,46.11,34486.0,42.0943,42.2132,42.0669,42.1675,34486.0
2022-06-06 10:10:00,46.12,46.2,46.08,46.19,21439.0,42.1766,42.2498,42.14,42.2406,21439.0
2022-06-06 10:20:00,46.19,46.28,46.08,46.23,69695.0,42.2406,42.3229,42.14,42.2772,69695.0
2022-06-06 10:30:00,46.24,46.36,46.2,46.33,47426.0,42.2864,42.3961,42.2498,42.3687,47426.0
2022-06-06 10:40:00,46.33,46.48,46.33,46.47,23005.0,42.3687,42.5058,42.3687,42.4967,23005.0
2022-06-06 10:50:00,46.46,46.59,46.45,46.56,39399.0,42.4875,42.6064,42.4784,42.579,39399.0
2022-06-06 11:00:00,46.56,46.58,46.33,46.33,23004.0,42.579,42.5973,42.3687,42.3687,23004.0
2022-06-06 11:10:00,46.33,46.4,46.25,46.26,40591.0,42.3687,42.4327,42.2955,42.3046,40591.0
2022-06-06 11:20:00,46.26,46.29,46.18,46.2,52265.0,42.3046,42.3321,42.2315,42.2498,52265.0
2022-06-06 11:30:00,46.21,46.3,46.19,46.2,22132.0,42.2589,42.3412,42.2406,42.2498,22132.0
2022-06-06 11:40:00,46.2,46.26,46.18,46.18,18412.0,42.2498,42.3046,42.2315,42.2315,18412.0
2022-06-06 11:50:00,46.13,46.2,46.1,46.17,16269.0,42.1858,42.2498,42.1583,42.2223,16269.0
2022-06-06 12:00:00,46.18,46.21,46.13,46.16,14614.0,42.2315,42.2589,42.1858,42.2132,14614.0
2022-06-06 12:10:00,46.16,46.22,46.13,46.21,26402.0,42.2132,42.2681,42.1858,42.2589,26402.0
2022-06-06 12:20:00,46.19,46.24,46.1,46.11,12758.0,42.2406,42.2864,42.1583,42.1675,12758.0
2022-06-06 12:30:00,46.11,46.24,46.1,46.22,19011.0,42.1675,42.2864,42.1583,42.2681,19011.0
2022-06-06 12:40:00,46.21,46.23,46.15,46.15,14570.0,42.2589,42.2772,42.2041,42.2041,14570.0
2022-06-06 12:50:00,46.14,46.27,46.13,46.23,29941.0,42.1949,42.3138,42.1858,42.2772,29941.0
2022-06-06 13:00:00,46.23,46.25,46.07,46.23,31935.0,42.2772,42.2955,42.1309,42.2772,31935.0
2022-06-06 13:10:00,46.22,46.23,46.16,46.19,18941.0,42.2681,42.2772,42.2132,42.2406,18941.0
2022-06-06 13:20:00,46.19,46.22,46.12,46.13,16425.0,42.2406,42.2681,42.1766,42.1858,16425.0
2022-06-06 13:30:00,46.13,46.23,46.13,46.21,21348.0,42.1858,42.2772,42.1858,42.2589,21348.0
2022-06-06 13:40:00,46.2,46.24,46.04,46.05,26860.0,42.2498,42.2864,42.1035,42.1126,26860.0
2022-06-06 13:50:00,46.05,46.16,46.03,46.13,18346.0,42.1126,42.2132,42.0943,42.1858,18346.0
2022-06-06 14:00:00,46.1,46.24,46.1,46.15,27777.0,42.1583,42.2864,42.1583,42.2041,27777.0
2022-06-06 14:10:00,46.13,46.13,45.91,45.97,33840.0,42.1858,42.1858,41.9846,42.0394,33840.0
2022-06-06 14:20:00,45.97,46.02,45.86,45.88,34836.0,42.0394,42.0852,41.9388,41.9571,34836.0
2022-06-06 14:30:00,45.87,46.0,45.82,46.0,43346.0,41.948,42.0669,41.9023,42.0669,43346.0
2022-06-06 14:40:00,45.99,46.12,45.98,46.1,30373.0,42.0577,42.1766,42.0486,42.1583,30373.0
2022-06-06 14:50:00,46.09,46.17,46.05,46.17,21797.0,42.1492,42.2223,42.1126,42.2223,21797.0
2022-06-06 15:00:00,46.17,46.23,46.16,46.16,25321.0,42.2223,42.2772,42.2132,42.2132,25321.0
2022-06-06 15:10:00,46.16,46.16,46.1,46.1,24939.0,42.2132,42.2132,42.1583,42.1583,24939.0
2022-06-06 15:20:00,46.08,46.08,46.0,46.04,47198.0,42.14,42.14,42.0669,42.1035,47198.0
2022-06-06 15:30:00,46.04,46.14,46.03,46.12,46117.0,42.1035,42.1949,42.0943,42.1766,46117.0
2022-06-06 15:40:00,46.12,46.21,46.1,46.18,73786.0,42.1766,42.2589,42.1583,42.2315,73786.0
2022-06-06 15:50:00,46.18,46.28,46.17,46.23,196798.0,42.2315,42.3229,42.2223,42.2772,196798.0
2022-06-07 09:30:00,45.69,45.69,44.8,44.83,208850.0,41.7834,41.7834,40.9695,40.9969,208850.0
2022-06-07 09:40:00,44.86,44.98,44.61,44.93,93853.0,41.0243,41.1341,40.7957,41.0884,93853.0
2022-06-07 09:50:00,44.92,45.17,44.8,45.16,56634.0,41.0792,41.3078,40.9695,41.2987,56634.0
2022-06-07 10:00:00,45.16,45.29,45.0,45.28,84174.0,41.2987,41.4176,41.1524,41.4084,84174.0
2022-06-07 10:10:00,45.27,45.41,45.1,45.28,52113.0,41.3993,41.5273,41.2438,41.4084,52113.0
2022-06-07 10:20:00,45.3,45.51,45.21,45.46,35299.0,41.4267,41.6188,41.3444,41.573,35299.0
2022-06-07 10:30:00,45.46,45.65,45.4,45.59,34143.0,41.573,41.7468,41.5182,41.6919,34143.0
2022-06-07 10:40:00,45.6,45.64,45.37,45.41,29235.0,41.7011,41.7377,41.4907,41.5273,29235.0
2022-06-07 10:50:00,45.4,45.42,45.26,45.28,21861.0,41.5182,41.5365,41.3901,41.4084,21861.0
2022-06-07 11:00:00,45.29,45.44,45.29,45.44,19852.0,41.4176,41.5548,41.4176,41.5548,19852.0
2022-06-07 11:10:00,45.42,45.43,45.33,45.35,26425.0,41.5365,41.5456,41.4542,41.4725,26425.0
2022-06-07 11:20:00,45.36,45.37,45.23,45.23,116807.0,41.4816,41.4907,41.3627,41.3627,116807.0
2022-06-07 11:30:00,45.24,45.4,45.22,45.24,44604.0,41.3719,41.5182,41.3536,41.3719,44604.0
2022-06-07 11:40:00,45.25,45.31,45.16,45.3,74216.0,41.381,41.4359,41.2987,41.4267,74216.0
2022-06-07 11:50:00,45.29,45.47,45.29,45.45,48570.0,41.4176,41.5822,41.4176,41.5639,48570.0
2022-06-07 12:00:00,45.45,45.52,45.34,45.34,25936.0,41.5639,41.6279,41.4633,41.4633,25936.0
2022-06-07 12:10:00,45.34,45.49,45.32,45.49,17464.0,41.4633,41.6005,41.445,41.6005,17464.0
2022-06-07 12:20:00,45.48,45.65,45.46,45.65,25006.0,41.5913,41.7468,41.573,41.7468,25006.0
2022-06-07 12:30:00,45.65,45.79,45.62,45.71,36340.0,41.7468,41.8748,41.7194,41.8017,36340.0
2022-06-07 12:40:00,45.7,45.72,45.62,45.63,25549.0,41.7925,41.8108,41.7194,41.7285,25549.0
2022-06-07 12:50:00,45.63,45.75,45.63,45.71,30092.0,41.7285,41.8383,41.7285,41.8017,30092.0
2022-06-07 13:00:00,45.71,45.78,45.69,45.75,22459.0,41.8017,41.8657,41.7834,41.8383,22459.0
2022-06-07 13:10:00,45.77,45.92,45.77,45.89,28536.0,41.8565,41.9937,41.8565,41.9663,28536.0
2022-06-07 13:20:00,45.9,45.95,45.84,45.95,32678.0,41.9754,42.0212,41.9206,42.0212,32678.0
2022-06-07 13:30:00,45.95,45.95,45.86,45.91,40688.0,42.0212,42.0212,41.9388,41.9846,40688.0
2022-06-07 13:40:00,45.91,45.91,45.77,45.8,40519.0,41.9846,41.9846,41.8565,41.884,40519.0
2022-06-07 13:50:00,45.82,45.83,45.76,45.79,31583.0,41.9023,41.9114,41.8474,41.8748,31583.0
2022-06-07 14:00:00,45.78,45.88,45.66,45.87,38194.0,41.8657,41.9571,41.7559,41.948,38194.0
2022-06-07 14:10:00,45.87,45.94,45.87,45.89,19556.0,41.948,42.012,41.948,41.9663,19556.0
2022-06-07 14:20:00,45.89,45.95,45.87,45.95,32463.0,41.9663,42.0212,41.948,42.0212,32463.0
2022-06-07 14:30:00,45.95,46.01,45.9,45.91,36697.0,42.0212,42.076,41.9754,41.9846,36697.0
2022-06-07 14:40:00,45.91,45.99,45.83,45.84,25505.0,41.9846,42.0577,41.9114,41.9206,25505.0
2022-06-07 14:50:00,45.85,45.85,45.75,45.84,38274.0,41.9297,41.9297,41.8383,41.9206,38274.0
2022-06-07 15:00:00,45.82,45.87,45.79,45.8,32744.0,41.9023,41.948,41.8748,41.884,32744.0
2022-06-07 15:10:00,45.8,45.94,45.8,45.94,45931.0,41.884,42.012,41.884,42.012,45931.0
2022-06-07 15:20:00,45.94,45.99,45.9,45.99,42384.0,42.012,42.0577,41.9754,42.0577,42384.0
2022-06-07 15:30:00,45.98,46.01,45.93,45.98,61116.0,42.0486,42.076,42.0029,42.0486,61116.0
2022-06-07 15:40:00,45.98,46.07,45.97,46.05,85723.0,42.0486,42.1309,42.0394,42.1126,85723.0
2022-06-07 15:50:00,46.04,46.15,46.0,46.1,400107.0,42.1035,42.2041,42.0669,42.1583,400107.0
2022-06-08 09:30:00,45.79,46.22,45.61,45.71,137523.0,41.8748,42.2681,41.7102,41.8017,137523.0
2022-06-08 09:40:00,45.67,46.03,45.66,45.95,63861.0,41.7651,42.0943,41.7559,42.0212,63861.0
2022-06-08 09:50:00,45.87,46.02,45.82,45.87,40198.0,41.948,42.0852,41.9023,41.948,40198.0
2022-06-08 10:00:00,45.88,46.0,45.8,45.99,28068.0,41.9571,42.0669,41.884,42.0577,28068.0
2022-06-08 10:10:00,45.96,45.96,45.66,45.66,56875.0,42.0303,42.0303,41.7559,41.7559,56875.0
2022-06-08 10:20:00,45.68,45.81,45.66,45.76,25199.0,41.7742,41.8931,41.7559,41.8474,25199.0
2022-06-08 10:30:00,45.74,45.95,45.69,45.93,35632.0,41.8291,42.0212,41.7834,42.0029,35632.0
2022-06-08 10:40:00,45.93,45.93,45.8,45.9,23765.0,42.0029,42.0029,41.884,41.9754,23765.0
2022-06-08 10:50:00,45.87,45.99,45.83,45.92,33431.0,41.948,42.0577,41.9114,41.9937,33431.0
2022-06-08 11:00:00,45.92,45.92,45.82,45.88,22229.0,41.9937,41.9937,41.9023,41.9571,22229.0
2022-06-08 11:10:00,45.9,46.04,45.9,45.98,28077.0,41.9754,42.1035,41.9754,42.0486,28077.0
2022-06-08 11:20:00,45.98,46.0,45.91,45.94,13628.0,42.0486,42.0669,41.9846,42.012,13628.0
2022-06-08 11:30:00,45.94,46.03,45.91,46.02,12575.0,42.012,42.0943,41.9846,42.0852,12575.0
2022-06-08 11:40:00,46.03,46.07,45.97,46.0,15533.0,42.0943,42.1309,42.0394,42.0669,15533.0
2022-06-08 11:50:00,45.99,45.99,45.89,45.91,14169.0,42.0577,42.0577,41.9663,41.9846,14169.0
2022-06-08 12:00:00,45.93,45.97,45.82,45.87,12883.0,42.0029,42.0394,41.9023,41.948,12883.0
2022-06-08 12:10:00,45.86,45.89,45.82,45.87,13684.0,41.9388,41.9663,41.9023,41.948,13684.0
2022-06-08 12:20:00,45.88,45.89,45.73,45.8,13571.0,41.9571,41.9663,41.82,41.884,13571.0
2022-06-08 12:30:00,45.79,45.85,45.78,45.78,10824.0,41.8748,41.9297,41.8657,41.8657,10824.0
2022-06-08 12:40:00,45.75,45.75,45.63,45.71,13540.0,41.8383,41.8383,41.7285,41.8017,13540.0
2022-06-08 12:50:00,45.71,45.71,45.58,45.63,13222.0,41.8017,41.8017,41.6828,41.7285,13222.0
2022-06-08 13:00:00,45.63,45.68,45.52,45.66,16791.0,41.7285,41.7742,41.6279,41.7559,16791.0
2022-06-08 13:10:00,45.66,45.68,45.6,45.68,15463.0,41.7559,41.7742,41.7011,41.7742,15463.0
2022-06-08 13:20:00,45.67,45.68,45.59,45.6,13969.0,41.7651,41.7742,41.6919,41.7011,13969.0
2022-06-08 13:30:00,45.58,45.6,45.5,45.51,20607.0,41.6828,41.7011,41.6096,41.6188,20607.0
2022-06-08 13:40:00,45.5,45.58,45.5,45.57,16743.0,41.6096,41.6828,41.6096,41.6736,16743.0
2022-06-08 13:50:00,45.57,45.59,45.42,45.44,15110.0,41.6736,41.6919,41.5365,41.5548,15110.0
2022-06-08 14:00:00,45.42,45.44,45.33,45.38,14466.0,41.5365,41.5548,41.4542,41.4999,14466.0
2022-06-08 14:10:00,45.37,45.44,45.34,45.42,13786.0,41.4907,41.5548,41.4633,41.5365,13786.0
2022-06-08 14:20:00,45.42,45.47,45.36,45.4,16058.0,41.5365,41.5822,41.4816,41.5182,16058.0
2022-06-08 14:30:00,45.41,45.47,45.31,45.4,19674.0,41.5273,41.5822,41.4359,41.5182,19674.0
2022-06-08 14:40:00,45.41,45.5,45.4,45.48,19633.0,41.5273,41.6096,41.5182,41.5913,19633.0
2022-06-08 14:50:00,45.49,45.57,45.46,45.56,29900.0,41.6005,41.6736,41.573,41.6645,29900.0
2022-06-08 15:00:00,45.55,45.57,45.5,45.54,35204.0,41.6554,41.6736,41.6096,41.6462,35204.0
2022-06-08 15:10:00,45.54,45.65,45.53,45.61,37538.0,41.6462,41.7468,41.6371,41.7102,37538.0
2022-06-08 15:20:00,45.62,45.71,45.62,45.7,27951.0,41.7194,41.8017,41.7194,41.7925,27951.0
2022-06-08 15:30:00,45.71,45.74,45.67,45.7,48794.0,41.8017,41.8291,41.7651,41.7925,48794.0
2022-06-08 15:40:00,45.69,45.7,45.59,45.59,66899.0,41.7834,41.7925,41.6919,41.6919,66899.0
2022-06-08 15:50:00,45.6,45.68,45.58,45.65,166451.0,41.7011,41.7742,41.6828,41.7468,166451.0
2022-06-09 09:30:00,45.75,45.97,45.4,45.85,67386.0,41.8383,42.0394,41.5182,41.9297,67386.0
2022-06-09 09:40:00,45.89,46.03,45.61,45.62,30327.0,41.9663,42.0943,41.7102,41.7194,30327.0
2022-06-09 09:50:00,45.61,45.83,45.6,45.75,30458.0,41.7102,41.9114,41.7011,41.8383,30458.0
2022-06-09 10:00:00,45.74,45.88,45.74,45.8,18599.0,41.8291,41.9571,41.8291,41.884,18599.0
2022-06-09 10:10:00,45.8,45.97,45.7,45.94,43651.0,41.884,42.0394,41.7925,42.012,43651.0
2022-06-09 10:20:00,45.97,45.97,45.7,45.72,25690.0,42.0394,42.0394,41.7925,41.8108,25690.0
2022-06-09 10:30:00,45.74,45.83,45.7,45.78,20851.0,41.8291,41.9114,41.7925,41.8657,20851.0
2022-06-09 10:40:00,45.76,45.76,45.6,45.67,17224.0,41.8474,41.8474,41.7011,41.7651,17224.0
2022-06-09 10:50:00,45.65,45.72,45.5,45.69,36899.0,41.7468,41.8108,41.6096,41.7834,36899.0
2022-06-09 11:00:00,45.71,45.74,45.56,45.66,24364.0,41.8017,41.8291,41.6645,41.7559,24364.0
2022-06-09 11:10:00,45.65,45.8,45.65,45.75,25213.0,41.7468,41.884,41.7468,41.8383,25213.0
2022-06-09 11:20:00,45.75,45.78,45.67,45.7,25594.0,41.8383,41.8657,41.7651,41.7925,25594.0
2022-06-09 11:30:00,45.71,45.76,45.62,45.72,28200.0,41.8017,41.8474,41.7194,41.8108,28200.0
2022-06-09 11:40:00,45.71,45.81,45.7,45.71,26906.0,41.8017,41.8931,41.7925,41.8017,26906.0
2022-06-09 11:50:00,45.7,45.79,45.67,45.78,29466.0,41.7925,41.8748,41.7651,41.8657,29466.0
2022-06-09 12:00:00,45.76,45.87,45.74,45.82,19467.0,41.8474,41.948,41.8291,41.9023,19467.0
2022-06-09 12:10:00,45.82,45.88,45.78,45.87,17161.0,41.9023,41.9571,41.8657,41.948,17161.0
2022-06-09 12:20:00,45.87,45.95,45.78,45.92,19281.0,41.948,42.0212,41.8657,41.9937,19281.0
2022-06-09 12:30:00,45.92,45.95,45.84,45.93,18360.0,41.9937,42.0212,41.9206,42.0029,18360.0
2022-06-09 12:40:00,45.93,45.98,45.89,45.93,17416.0,42.0029,42.0486,41.9663,42.0029,17416.0
2022-06-09 12:50:00,45.93,46.12,45.93,46.0,69241.0,42.0029,42.1766,42.0029,42.0669,69241.0
2022-06-09 13:00:00,46.01,46.11,46.0,46.06,23232.0,42.076,42.1675,42.0669,42.1217,23232.0
2022-06-09 13:10:00,46.06,46.19,46.02,46.13,24711.0,42.1217,42.2406,42.0852,42.1858,24711.0
2022-06-09 13:20:00,46.11,46.11,45.99,46.04,20584.0,42.1675,42.1675,42.0577,42.1035,20584.0
2022-06-09 13:30:00,46.03,46.05,46.0,46.03,20837.0,42.0943,42.1126,42.0669,42.0943,20837.0
2022-06-09 13:40:00,46.03,46.13,45.98,46.11,26012.0,42.0943,42.1858,42.0486,42.1675,26012.0
2022-06-09 13:50:00,46.12,46.15,46.0,46.08,17949.0,42.1766,42.2041,42.0669,42.14,17949.0
2022-06-09 14:00:00,46.07,46.07,45.93,45.97,20646.0,42.1309,42.1309,42.0029,42.0394,20646.0
2022-06-09 14:10:00,45.96,46.07,45.94,46.06,25773.0,42.0303,42.1309,42.012,42.1217,25773.0
2022-06-09 14:20:00,46.06,46.12,46.04,46.05,24582.0,42.1217,42.1766,42.1035,42.1126,24582.0
2022-06-09 14:30:00,46.03,46.03,45.91,45.95,20395.0,42.0943,42.0943,41.9846,42.0212,20395.0
2022-06-09 14:40:00,45.96,45.96,45.87,45.96,36508.0,42.0303,42.0303,41.948,42.0303,36508.0
2022-06-09 14:50:00,45.99,46.0,45.9,45.94,31692.0,42.0577,42.0669,41.9754,42.012,31692.0
2022-06-09 15:00:00,45.92,45.94,45.71,45.71,51839.0,41.9937,42.012,41.8017,41.8017,51839.0
2022-06-09 15:10:00,45.69,45.84,45.65,45.83,72967.0,41.7834,41.9206,41.7468,41.9114,72967.0
2022-06-09 15:20:00,45.82,45.88,45.75,45.76,41489.0,41.9023,41.9571,41.8383,41.8474,41489.0
2022-06-09 15:30:00,45.76,45.81,45.55,45.55,141623.0,41.8474,41.8931,41.6554,41.6554,141623.0
2022-06-09 15:40:00,45.55,45.59,45.45,45.47,118937.0,41.6554,41.6919,41.5639,41.5822,118937.0
2022-06-09 15:50:00,45.46,45.59,45.41,45.52,442318.0,41.573,41.6919,41.5273,41.6279,442318.0
2022-06-10 09:30:00,44.87,45.19,44.67,44.78,87107.0,41.0335,41.3261,40.8506,40.9512,87107.0
2022-06-10 09:40:00,44.79,45.16,44.76,45.08,63309.0,40.9603,41.2987,40.9329,41.2255,63309.0
2022-06-10 09:50:00,45.08,45.42,45.05,45.35,20825.0,41.2255,41.5365,41.1981,41.4725,20825.0
2022-06-10 10:00:00,45.34,45.34,44.98,45.25,45475.0,41.4633,41.4633,41.1341,41.381,45475.0
2022-06-10 10:10:00,45.24,45.24,44.93,45.04,40547.0,41.3719,41.3719,41.0884,41.189,40547.0
2022-06-10 10:20:00,45.03,45.16,44.78,44.82,42085.0,41.1798,41.2987,40.9512,40.9878,42085.0
2022-06-10 10:30:00,44.83,45.07,44.82,45.07,25474.0,40.9969,41.2164,40.9878,41.2164,25474.0
2022-06-10 10:40:00,45.05,45.15,44.94,44.99,20379.0,41.1981,41.2896,41.0975,41.1432,20379.0
2022-06-10 10:50:00,45.01,45.07,44.82,44.82,16860.0,41.1615,41.2164,40.9878,40.9878,16860.0
2022-06-10 11:00:00,44.82,44.86,44.64,44.75,20092.0,40.9878,41.0243,40.8232,40.9238,20092.0
2022-06-10 11:10:00,44.76,44.8,44.67,44.72,20974.0,40.9329,40.9695,40.8506,40.8963,20974.0
2022-06-10 11:20:00,44.76,44.79,44.53,44.53,33160.0,40.9329,40.9603,40.7226,40.7226,33160.0
2022-06-10 11:30:00,44.52,44.55,44.37,44.37,25052.0,40.7134,40.7409,40.5762,40.5762,25052.0
2022-06-10 11:40:00,44.36,44.45,44.3,44.42,31436.0,40.5671,40.6494,40.5122,40.622,31436.0
2022-06-10 11:50:00,44.43,44.47,44.35,44.37,56729.0,40.6311,40.6677,40.558,40.5762,56729.0
2022-06-10 12:00:00,44.37,44.68,44.32,44.68,46208.0,40.5762,40.8597,40.5305,40.8597,46208.0
2022-06-10 12:10:00,44.67,44.67,44.45,44.46,19732.0,40.8506,40.8506,40.6494,40.6586,19732.0
2022-06-10 12:20:00,44.48,44.57,44.47,44.55,17277.0,40.6768,40.7591,40.6677,40.7409,17277.0
2022-06-10 12:30:00,44.58,44.64,44.57,44.62,23502.0,40.7683,40.8232,40.7591,40.8049,23502.0
2022-06-10 12:40:00,44.63,44.69,44.6,44.63,16252.0,40.814,40.8689,40.7866,40.814,16252.0
2022-06-10 12:50:00,44.62,44.62,44.44,44.48,16000.0,40.8049,40.8049,40.6403,40.6768,16000.0
2022-06-10 13:00:00,44.47,44.47,44.33,44.38,13750.0,40.6677,40.6677,40.5397,40.5854,13750.0
2022-06-10 13:10:00,44.41,44.43,44.28,44.36,37411.0,40.6128,40.6311,40.4939,40.5671,37411.0
2022-06-10 13:20:00,44.36,44.36,44.29,44.35,16712.0,40.5671,40.5671,40.5031,40.558,16712.0
2022-06-10 13:30:00,44.34,44.39,44.24,44.39,39900.0,40.5488,40.5945,40.4574,40.5945,39900.0
2022-06-10 13:40:00,44.41,44.41,44.29,44.32,24680.0,40.6128,40.6128,40.5031,40.5305,24680.0
2022-06-10 13:50:00,44.33,44.34,44.04,44.08,48403.0,40.5397,40.5488,40.2745,40.311,48403.0
2022-06-10 14:00:00,44.08,44.08,43.86,44.04,93705.0,40.311,40.311,40.1099,40.2745,93705.0
2022-06-10 14:10:00,44.06,44.08,43.88,43.97,27368.0,40.2928,40.311,40.1281,40.2104,27368.0
2022-06-10 14:20:00,43.96,44.08,43.87,43.94,32024.0,40.2013,40.311,40.119,40.183,32024.0
2022-06-10 14:30:00,43.96,44.12,43.94,44.04,32823.0,40.2013,40.3476,40.183,40.2745,32823.0
2022-06-10 14:40:00,44.04,44.13,43.94,44.11,28357.0,40.2745,40.3568,40.183,40.3385,28357.0
2022-06-10 14:50:00,44.11,44.34,44.09,44.3,46533.0,40.3385,40.5488,40.3202,40.5122,46533.0
2022-06-10 15:00:00,44.31,44.32,44.16,44.19,38061.0,40.5214,40.5305,40.3842,40.4116,38061.0
2022-06-10 15:10:00,44.19,44.4,44.18,44.39,30407.0,40.4116,40.6037,40.4025,40.5945,30407.0
2022-06-10 15:20:00,44.39,44.53,44.28,44.43,39444.0,40.5945,40.7226,40.4939,40.6311,39444.0
2022-06-10 15:30:00,44.42,44.47,44.36,44.38,59606.0,40.622,40.6677,40.5671,40.5854,59606.0
2022-06-10 15:40:00,44.38,44.41,44.16,44.16,80031.0,40.5854,40.6128,40.3842,40.3842,80031.0
2022-06-10 15:50:00,44.15,44.24,44.0,44.02,237115.0,40.3751,40.4574,40.2379,40.2562,237115.0
2022-06-13 09:30:00,43.35,43.35,42.59,42.84,147151.0,39.6435,39.6435,38.9484,39.1771,147151.0
2022-06-13 09:40:00,42.84,42.93,42.72,42.81,53426.0,39.1771,39.2594,39.0673,39.1496,53426.0
2022-06-13 09:50:00,42.84,42.88,42.55,42.68,58193.0,39.1771,39.2136,38.9119,39.0307,58193.0
2022-06-13 10:00:00,42.69,42.89,42.6,42.85,64539.0,39.0399,39.2228,38.9576,39.1862,64539.0
2022-06-13 10:10:00,42.84,42.88,42.33,42.34,43655.0,39.1771,39.2136,38.7107,38.7198,43655.0
2022-06-13 10:20:00,42.32,42.47,42.14,42.16,40723.0,38.7015,38.8387,38.5369,38.5552,40723.0
2022-06-13 10:30:00,42.17,42.26,42.12,42.15,39482.0,38.5644,38.6467,38.5186,38.5461,39482.0
2022-06-13 10:40:00,42.13,42.15,41.86,41.93,51679.0,38.5278,38.5461,38.2809,38.3449,51679.0
2022-06-13 10:50:00,41.93,41.97,41.87,41.94,32996.0,38.3449,38.3815,38.29,38.354,32996.0
2022-06-13 11:00:00,41.93,42.02,41.69,41.7,39064.0,38.3449,38.4272,38.1254,38.1345,39064.0
2022-06-13 11:10:00,41.68,41.81,41.64,41.8,44276.0,38.1162,38.2351,38.0797,38.226,44276.0
2022-06-13 11:20:00,41.8,42.1,41.79,41.99,78270.0,38.226,38.5003,38.2168,38.3997,78270.0
2022-06-13 11:30:00,41.98,42.02,41.77,41.85,48859.0,38.3906,38.4272,38.1986,38.2717,48859.0
2022-06-13 11:40:00,41.84,42.04,41.81,41.83,65714.0,38.2626,38.4455,38.2351,38.2534,65714.0
2022-06-13 11:50:00,41.84,41.92,41.74,41.91,38656.0,38.2626,38.3357,38.1711,38.3266,38656.0
2022-06-13 12:00:00,41.91,42.07,41.87,41.92,48124.0,38.3266,38.4729,38.29,38.3357,48124.0
2022-06-13 12:10:00,41.91,41.92,41.76,41.87,27918.0,38.3266,38.3357,38.1894,38.29,27918.0
2022-06-13 12:20:00,41.88,41.95,41.78,41.79,28701.0,38.2991,38.3632,38.2077,38.2168,28701.0
2022-06-13 12:30:00,41.78,42.02,41.72,41.97,39440.0,38.2077,38.4272,38.1528,38.3815,39440.0
2022-06-13 12:40:00,41.98,41.98,41.7,41.71,27968.0,38.3906,38.3906,38.1345,38.1437,27968.0
2022-06-13 12:50:00,41.69,41.78,41.6,41.62,24606.0,38.1254,38.2077,38.0431,38.0614,24606.0
2022-06-13 13:00:00,41.63,41.63,41.52,41.54,15554.0,38.0705,38.0705,37.9699,37.9882,15554.0
2022-06-13 13:10:00,41.53,41.57,41.47,41.49,21906.0,37.9791,38.0157,37.9242,37.9425,21906.0
2022-06-13 13:20:00,41.48,41.49,41.35,41.39,25957.0,37.9333,37.9425,37.8145,37.851,25957.0
2022-06-13 13:30:00,41.41,41.47,41.31,41.41,42793.0,37.8693,37.9242,37.7779,37.8693,42793.0
2022-06-13 13:40:00,41.43,41.69,41.42,41.69,26065.0,37.8876,38.1254,37.8785,38.1254,26065.0
2022-06-13 13:50:00,41.68,41.69,41.47,41.55,23464.0,38.1162,38.1254,37.9242,37.9974,23464.0
2022-06-13 14:00:00,41.54,41.54,41.21,41.25,30143.0,37.9882,37.9882,37.6864,37.723,30143.0
2022-06-13 14:10:00,41.25,41.28,41.04,41.07,39497.0,37.723,37.7504,37.531,37.5584,39497.0
2022-06-13 14:20:00,41.07,41.15,41.02,41.09,36003.0,37.5584,37.6316,37.5127,37.5767,36003.0
2022-06-13 14:30:00,41.09,41.26,41.0,41.15,35935.0,37.5767,37.7322,37.4944,37.6316,35935.0
2022-06-13 14:40:00,41.15,41.16,40.94,40.94,47876.0,37.6316,37.6407,37.4395,37.4395,47876.0
2022-06-13 14:50:00,40.93,40.93,40.68,40.72,73216.0,37.4304,37.4304,37.2018,37.2383,73216.0
2022-06-13 15:00:00,40.7,40.77,40.61,40.63,56903.0,37.22,37.2841,37.1377,37.156,56903.0
2022-06-13 15:10:00,40.63,40.86,40.57,40.74,174399.0,37.156,37.3664,37.1012,37.2566,174399.0
2022-06-13 15:20:00,40.73,40.8,40.67,40.7,74669.0,37.2475,37.3115,37.1926,37.22,74669.0
2022-06-13 15:30:00,40.7,40.73,40.56,40.56,87011.0,37.22,37.2475,37.092,37.092,87011.0
2022-06-13 15:40:00,40.56,40.58,40.46,40.51,152537.0,37.092,37.1103,37.0006,37.0463,152537.0
2022-06-13 15:50:00,40.52,40.58,40.35,40.56,429654.0,37.0554,37.1103,36.9,37.092,429654.0
2022-06-14 09:30:00,40.55,40.73,40.3,40.34,87634.0,37.0829,37.2475,36.8542,36.8908,87634.0
2022-06-14 09:40:00,40.31,40.31,39.8,39.82,63776.0,36.8634,36.8634,36.397,36.4153,63776.0
2022-06-14 09:50:00,39.82,39.82,39.57,39.73,57602.0,36.4153,36.4153,36.1867,36.333,57602.0
2022-06-14 10:00:00,39.73,40.15,39.71,40.11,76757.0,36.333,36.7171,36.3147,36.6805,76757.0
2022-06-14 10:10:00,40.1,40.11,39.77,39.79,64617.0,36.6713,36.6805,36.3696,36.3878,64617.0
2022-06-14 10:20:00,39.78,39.84,39.57,39.57,88058.0,36.3787,36.4336,36.1867,36.1867,88058.0
2022-06-14 10:30:00,39.59,39.78,39.47,39.78,72711.0,36.2049,36.3787,36.0952,36.3787,72711.0
2022-06-14 10:40:00,39.78,39.95,39.61,39.86,67892.0,36.3787,36.5342,36.2232,36.4519,67892.0
2022-06-14 10:50:00,39.84,39.98,39.78,39.87,44901.0,36.4336,36.5616,36.3787,36.461,44901.0
2022-06-14 11:00:00,39.87,39.91,39.63,39.63,38180.0,36.461,36.4976,36.2415,36.2415,38180.0
2022-06-14 11:10:00,39.63,39.66,39.48,39.51,46607.0,36.2415,36.269,36.1044,36.1318,46607.0
2022-06-14 11:20:00,39.51,39.61,39.34,39.48,44520.0,36.1318,36.2232,35.9763,36.1044,44520.0
2022-06-14 11:30:00,39.47,39.55,39.39,39.44,37599.0,36.0952,36.1684,36.022,36.0678,37599.0
2022-06-14 11:40:00,39.42,39.53,39.32,39.36,27916.0,36.0495,36.1501,35.958,35.9946,27916.0
2022-06-14 11:50:00,39.36,39.44,39.28,39.41,60966.0,35.9946,36.0678,35.9215,36.0403,60966.0
2022-06-14 12:00:00,39.41,39.41,39.1,39.11,48785.0,36.0403,36.0403,35.7568,35.766,48785.0
2022-06-14 12:10:00,39.12,39.17,38.96,39.15,36512.0,35.7751,35.8209,35.6288,35.8026,36512.0
2022-06-14 12:20:00,39.16,39.18,39.05,39.14,40318.0,35.8117,35.83,35.7111,35.7934,40318.0
2022-06-14 12:30:00,39.13,39.15,39.03,39.08,32853.0,35.7843,35.8026,35.6928,35.7386,32853.0
2022-06-14 12:40:00,39.08,39.2,39.08,39.1,37625.0,35.7386,35.8483,35.7386,35.7568,37625.0
2022-06-14 12:50:00,39.1,39.32,39.03,39.32,63089.0,35.7568,35.958,35.6928,35.958,63089.0
2022-06-14 13:00:00,39.33,39.5,39.2,39.46,90942.0,35.9672,36.1226,35.8483,36.0861,90942.0
2022-06-14 13:10:00,39.45,39.48,39.29,39.48,51960.0,36.0769,36.1044,35.9306,36.1044,51960.0
2022-06-14 13:20:00,39.47,39.55,39.34,39.39,41714.0,36.0952,36.1684,35.9763,36.022,41714.0
2022-06-14 13:30:00,39.38,39.39,39.16,39.25,36637.0,36.0129,36.022,35.8117,35.894,36637.0
2022-06-14 13:40:00,39.23,39.28,39.14,39.2,66728.0,35.8757,35.9215,35.7934,35.8483,66728.0
2022-06-14 13:50:00,39.2,39.32,39.16,39.28,46554.0,35.8483,35.958,35.8117,35.9215,46554.0
2022-06-14 14:00:00,39.27,39.51,39.26,39.46,41345.0,35.9123,36.1318,35.9032,36.0861,41345.0
2022-06-14 14:10:00,39.45,39.46,39.32,39.39,46074.0,36.0769,36.0861,35.958,36.022,46074.0
2022-06-14 14:20:00,39.39,39.43,39.22,39.31,57300.0,36.022,36.0586,35.8666,35.9489,57300.0
2022-06-14 14:30:00,39.31,39.35,39.21,39.31,53646.0,35.9489,35.9855,35.8574,35.9489,53646.0
2022-06-14 14:40:00,39.31,39.31,39.09,39.1,39243.0,35.9489,35.9489,35.7477,35.7568,39243.0
2022-06-14 14:50:00,39.09,39.13,38.98,39.11,49624.0,35.7477,35.7843,35.6471,35.766,49624.0
2022-06-14 15:00:00,39.12,39.16,39.0,39.01,51716.0,35.7751,35.8117,35.6654,35.6745,51716.0
2022-06-14 15:10:00,39.02,39.03,38.95,38.97,72048.0,35.6837,35.6928,35.6197,35.638,72048.0
2022-06-14 15:20:00,38.97,39.21,38.97,39.19,54205.0,35.638,35.8574,35.638,35.8392,54205.0
2022-06-14 15:30:00,39.19,39.49,39.18,39.46,133516.0,35.8392,36.1135,35.83,36.0861,133516.0
2022-06-14 15:40:00,39.46,39.57,39.36,39.57,146163.0,36.0861,36.1867,35.9946,36.1867,146163.0
2022-06-14 15:50:00,39.57,39.61,39.38,39.43,351294.0,36.1867,36.2232,36.0129,36.0586,351294.0
2022-06-15 09:30:00,39.76,39.87,39.52,39.71,84342.0,36.3604,36.461,36.1409,36.3147,84342.0
2022-06-15 09:40:00,39.71,39.94,39.66,39.92,78596.0,36.3147,36.525,36.269,36.5067,78596.0
2022-06-15 09:50:00,39.93,39.94,39.72,39.78,40542.0,36.5159,36.525,36.3238,36.3787,40542.0
2022-06-15 10:00:00,39.77,40.0,39.71,39.98,87009.0,36.3696,36.5799,36.3147,36.5616,87009.0
2022-06-15 10:10:00,39.99,39.99,39.68,39.72,31789.0,36.5707,36.5707,36.2873,36.3238,31789.0
2022-06-15 10:20:00,39.71,39.71,39.53,39.57,26474.0,36.3147,36.3147,36.1501,36.1867,26474.0
2022-06-15 10:30:00,39.59,39.6,39.34,39.35,31823.0,36.2049,36.2141,35.9763,35.9855,31823.0
2022-06-15 10:40:00,39.33,39.35,39.18,39.2,30230.0,35.9672,35.9855,35.83,35.8483,30230.0
2022-06-15 10:50:00,39.17,39.29,39.12,39.19,37861.0,35.8209,35.9306,35.7751,35.8392,37861.0
2022-06-15 11:00:00,39.17,39.17,38.94,39.0,36979.0,35.8209,35.8209,35.6105,35.6654,36979.0
2022-06-15 11:10:00,39.0,39.06,38.78,38.79,50154.0,35.6654,35.7203,35.4642,35.4734,50154.0
2022-06-15 11:20:00,38.78,38.84,38.75,38.81,24981.0,35.4642,35.5191,35.4368,35.4916,24981.0
2022-06-15 11:30:00,38.78,38.81,38.73,38.75,26631.0,35.4642,35.4916,35.4185,35.4368,26631.0
2022-06-15 11:40:00,38.73,39.03,38.73,39.01,59688.0,35.4185,35.6928,35.4185,35.6745,59688.0
2022-06-15 11:50:00,39.0,39.11,38.99,39.04,31646.0,35.6654,35.766,35.6563,35.702,31646.0
2022-06-15 12:00:00,39.03,39.08,38.92,39.01,52425.0,35.6928,35.7386,35.5922,35.6745,52425.0
2022-06-15 12:10:00,39.01,39.14,39.01,39.11,66954.0,35.6745,35.7934,35.6745,35.766,66954.0
2022-06-15 12:20:00,39.11,39.22,39.08,39.19,18220.0,35.766,35.8666,35.7386,35.8392,18220.0
2022-06-15 12:30:00,39.18,39.23,39.16,39.19,18267.0,35.83,35.8757,35.8117,35.8392,18267.0
2022-06-15 12:40:00,39.2,39.2,39.08,39.15,38407.0,35.8483,35.8483,35.7386,35.8026,38407.0
2022-06-15 12:50:00,39.15,39.23,39.11,39.16,60680.0,35.8026,35.8757,35.766,35.8117,60680.0
2022-06-15 13:00:00,39.16,39.29,39.11,39.27,54293.0,35.8117,35.9306,35.766,35.9123,54293.0
2022-06-15 13:10:00,39.26,39.36,39.25,39.31,35340.0,35.9032,35.9946,35.894,35.9489,35340.0
2022-06-15 13:20:00,39.32,39.42,39.32,39.39,33591.0,35.958,36.0495,35.958,36.022,33591.0
2022-06-15 13:30:00,39.4,39.4,39.32,39.32,23468.0,36.0312,36.0312,35.958,35.958,23468.0
2022-06-15 13:40:00,39.32,39.32,39.06,39.07,22409.0,35.958,35.958,35.7203,35.7294,22409.0
2022-06-15 13:50:00,39.06,39.2,39.0,39.16,40348.0,35.7203,35.8483,35.6654,35.8117,40348.0
2022-06-15 14:00:00,39.09,39.29,38.61,38.88,55315.0,35.7477,35.9306,35.3087,35.5557,55315.0
2022-06-15 14:10:00,38.86,38.92,38.64,38.85,56559.0,35.5374,35.5922,35.3362,35.5282,56559.0
2022-06-15 14:20:00,38.84,38.91,38.62,38.63,40684.0,35.5191,35.5831,35.3179,35.327,40684.0
2022-06-15 14:30:00,38.64,39.04,38.42,38.99,71810.0,35.3362,35.702,35.135,35.6563,71810.0
2022-06-15 14:40:00,38.97,39.7,38.95,39.34,100997.0,35.638,36.3055,35.6197,35.9763,100997.0
2022-06-15 14:50:00,39.35,39.52,39.08,39.18,57870.0,35.9855,36.1409,35.7386,35.83,57870.0
2022-06-15 15:00:00,39.19,39.42,39.18,39.35,64299.0,35.8392,36.0495,35.83,35.9855,64299.0
2022-06-15 15:10:00,39.37,39.39,39.1,39.16,72063.0,36.0038,36.022,35.7568,35.8117,72063.0
2022-06-15 15:20:00,39.17,39.57,39.17,39.52,85166.0,35.8209,36.1867,35.8209,36.1409,85166.0
2022-06-15 15:30:00,39.51,39.7,39.45,39.45,159857.0,36.1318,36.3055,36.0769,36.0769,159857.0
2022-06-15 15:40:00,39.42,39.42,39.2,39.25,117336.0,36.0495,36.0495,35.8483,35.894,117336.0
2022-06-15 15:50:00,39.26,39.26,39.03,39.12,265095.0,35.9032,35.9032,35.6928,35.7751,265095.0
2022-06-16 09:30:00,38.49,38.51,37.61,37.62,118776.0,35.199,35.2173,34.3942,34.4034,118776.0
2022-06-16 09:40:00,37.6,37.89,37.52,37.89,76039.0,34.3851,34.6503,34.3119,34.6503,76039.0
2022-06-16 09:50:00,37.89,37.89,37.71,37.77,144905.0,34.6503,34.6503,34.4857,34.5406,144905.0
2022-06-16 10:00:00,37.77,38.12,37.7,37.73,95518.0,34.5406,34.8606,34.4765,34.504,95518.0
2022-06-16 10:10:00,37.72,37.94,37.67,37.84,84883.0,34.4948,34.696,34.4491,34.6046,84883.0
2022-06-16 10:20:00,37.84,38.11,37.82,38.08,71441.0,34.6046,34.8515,34.5863,34.8241,71441.0
2022-06-16 10:30:00,38.07,38.07,37.8,37.8,61644.0,34.8149,34.8149,34.568,34.568,61644.0
2022-06-16 10:40:00,37.8,37.82,37.63,37.65,56845.0,34.568,34.5863,34.4125,34.4308,56845.0
2022-06-16 10:50:00,37.65,37.72,37.52,37.69,60966.0,34.4308,34.4948,34.3119,34.4674,60966.0
2022-06-16 11:00:00,37.68,37.77,37.61,37.62,69183.0,34.4583,34.5406,34.3942,34.4034,69183.0
2022-06-16 11:10:00,37.64,37.69,37.46,37.47,48198.0,34.4217,34.4674,34.2571,34.2662,48198.0
2022-06-16 11:20:00,37.48,37.7,37.4,37.62,48544.0,34.2754,34.4765,34.2022,34.4034,48544.0
2022-06-16 11:30:00,37.64,37.65,37.4,37.42,61431.0,34.4217,34.4308,34.2022,34.2205,61431.0
2022-06-16 11:40:00,37.45,37.48,37.28,37.41,48744.0,34.2479,34.2754,34.0925,34.2113,48744.0
2022-06-16 11:50:00,37.41,37.45,37.28,37.45,44465.0,34.2113,34.2479,34.0925,34.2479,44465.0
2022-06-16 12:00:00,37.46,37.47,37.28,37.36,46690.0,34.2571,34.2662,34.0925,34.1656,46690.0
2022-06-16 12:10:00,37.34,37.38,37.27,37.27,41767.0,34.1473,34.1839,34.0833,34.0833,41767.0
2022-06-16 12:20:00,37.29,37.43,37.25,37.4,46074.0,34.1016,34.2296,34.065,34.2022,46074.0
2022-06-16 12:30:00,37.4,37.48,37.32,37.38,53366.0,34.2022,34.2754,34.129,34.1839,53366.0
2022-06-16 12:40:00,37.37,37.46,37.31,37.43,39594.0,34.1748,34.2571,34.1199,34.2296,39594.0
2022-06-16 12:50:00,37.43,37.45,37.29,37.34,43328.0,34.2296,34.2479,34.1016,34.1473,43328.0
2022-06-16 13:00:00,37.36,37.44,37.23,37.38,52648.0,34.1656,34.2388,34.0467,34.1839,52648.0
2022-06-16 13:10:00,37.37,37.4,37.28,37.31,43762.0,34.1748,34.2022,34.0925,34.1199,43762.0
2022-06-16 13:20:00,37.3,37.36,37.15,37.31,41948.0,34.1108,34.1656,33.9736,34.1199,41948.0
2022-06-16 13:30:00,37.26,37.3,37.17,37.23,38849.0,34.0742,34.1108,33.9919,34.0467,38849.0
2022-06-16 13:40:00,37.23,37.23,37.0,37.1,56703.0,34.0467,34.0467,33.8364,33.9279,56703.0
2022-06-16 13:50:00,37.1,37.13,36.98,37.02,41347.0,33.9279,33.9553,33.8181,33.8547,41347.0
2022-06-16 14:00:00,37.02,37.08,36.97,37.0,71057.0,33.8547,33.9096,33.809,33.8364,71057.0
2022-06-16 14:10:00,37.0,37.06,36.98,37.01,39784.0,33.8364,33.8913,33.8181,33.8455,39784.0
2022-06-16 14:20:00,37.02,37.02,36.88,36.88,34562.0,33.8547,33.8547,33.7267,33.7267,34562.0
2022-06-16 14:30:00,36.87,36.92,36.75,36.78,53436.0,33.7175,33.7632,33.6078,33.6352,53436.0
2022-06-16 14:40:00,36.78,36.89,36.68,36.69,60543.0,33.6352,33.7358,33.5438,33.5529,60543.0
2022-06-16 14:50:00,36.7,36.86,36.68,36.82,43011.0,33.5621,33.7084,33.5438,33.6718,43011.0
2022-06-16 15:00:00,36.81,37.06,36.8,37.02,57952.0,33.6626,33.8913,33.6535,33.8547,57952.0
2022-06-16 15:10:00,37.02,37.1,36.78,36.84,51356.0,33.8547,33.9279,33.6352,33.6901,51356.0
2022-06-16 15:20:00,36.84,37.05,36.81,37.01,62241.0,33.6901,33.8821,33.6626,33.8455,62241.0
2022-06-16 15:30:00,37.01,37.01,36.81,36.82,102047.0,33.8455,33.8455,33.6626,33.6718,102047.0
2022-06-16 15:40:00,36.82,36.93,36.69,36.71,134209.0,33.6718,33.7724,33.5529,33.5712,134209.0
2022-06-16 15:50:00,36.72,36.89,36.68,36.89,398750.0,33.5803,33.7358,33.5438,33.7358,398750.0
2022-06-17 09:30:00,37.22,37.45,37.01,37.3,435457.0,34.0376,34.2479,33.8455,34.1108,435457.0
2022-06-17 09:40:00,37.28,37.6,37.27,37.39,84071.0,34.0925,34.3851,34.0833,34.1931,84071.0
2022-06-17 09:50:00,37.38,37.82,37.37,37.62,92392.0,34.1839,34.5863,34.1748,34.4034,92392.0
2022-06-17 10:00:00,37.63,37.68,37.4,37.47,61022.0,34.4125,34.4583,34.2022,34.2662,61022.0
2022-06-17 10:10:00,37.44,37.45,36.88,36.92,59611.0,34.2388,34.2479,33.7267,33.7632,59611.0
2022-06-17 10:20:00,36.91,36.92,36.52,36.57,68189.0,33.7541,33.7632,33.3974,33.4432,68189.0
2022-06-17 10:30:00,36.56,36.65,36.25,36.42,63799.0,33.434,33.5163,33.1505,33.306,63799.0
2022-06-17 10:40:00,36.41,36.43,36.09,36.12,42156.0,33.2968,33.3151,33.0042,33.0316,42156.0
2022-06-17 10:50:00,36.14,36.29,36.07,36.27,33340.0,33.0499,33.1871,32.9859,33.1688,33340.0
2022-06-17 11:00:00,36.26,36.54,36.2,36.51,45015.0,33.1597,33.4157,33.1048,33.3883,45015.0
2022-06-17 11:10:00,36.54,36.76,36.48,36.68,52189.0,33.4157,33.6169,33.3609,33.5438,52189.0
2022-06-17 11:20:00,36.68,36.7,36.27,36.54,43397.0,33.5438,33.5621,33.1688,33.4157,43397.0
2022-06-17 11:30:00,36.55,36.63,36.25,36.31,31451.0,33.4249,33.498,33.1505,33.2054,31451.0
2022-06-17 11:40:00,36.33,36.42,36.27,36.3,25308.0,33.2237,33.306,33.1688,33.1963,25308.0
2022-06-17 11:50:00,36.3,36.33,36.09,36.22,61017.0,33.1963,33.2237,33.0042,33.1231,61017.0
2022-06-17 12:00:00,36.21,36.21,36.02,36.11,36985.0,33.1139,33.1139,32.9402,33.0225,36985.0
2022-06-17 12:10:00,36.1,36.15,35.96,35.97,69933.0,33.0134,33.0591,32.8853,32.8945,69933.0
2022-06-17 12:20:00,35.97,36.09,35.88,35.99,54923.0,32.8945,33.0042,32.8122,32.9128,54923.0
2022-06-17 12:30:00,36.0,36.02,35.91,35.99,51558.0,32.9219,32.9402,32.8396,32.9128,51558.0
2022-06-17 12:40:00,36.0,36.01,35.85,35.9,41678.0,32.9219,32.931,32.7847,32.8305,41678.0
2022-06-17 12:50:00,35.91,35.92,35.7,35.8,42115.0,32.8396,32.8487,32.6476,32.739,42115.0
2022-06-17 13:00:00,35.81,36.11,35.77,36.09,37671.0,32.7481,33.0225,32.7116,33.0042,37671.0
2022-06-17 13:10:00,36.1,36.15,36.02,36.05,36126.0,33.0134,33.0591,32.9402,32.9676,36126.0
2022-06-17 13:20:00,36.03,36.03,35.74,35.78,50022.0,32.9493,32.9493,32.6841,32.7207,50022.0
2022-06-17 13:30:00,35.8,35.82,35.67,35.73,46539.0,32.739,32.7573,32.6201,32.675,46539.0
2022-06-17 13:40:00,35.73,35.86,35.66,35.72,56526.0,32.675,32.7939,32.611,32.6658,56526.0
2022-06-17 13:50:00,35.71,35.8,35.71,35.77,65965.0,32.6567,32.739,32.6567,32.7116,65965.0
2022-06-17 14:00:00,35.78,35.87,35.78,35.84,45429.0,32.7207,32.803,32.7207,32.7756,45429.0
2022-06-17 14:10:00,35.85,36.06,35.84,35.99,93162.0,32.7847,32.9768,32.7756,32.9128,93162.0
2022-06-17 14:20:00,35.99,36.05,35.82,35.82,52753.0,32.9128,32.9676,32.7573,32.7573,52753.0
2022-06-17 14:30:00,35.83,36.0,35.79,36.0,58196.0,32.7664,32.9219,32.7299,32.9219,58196.0
2022-06-17 14:40:00,36.01,36.14,35.92,36.01,72290.0,32.931,33.0499,32.8487,32.931,72290.0
2022-06-17 14:50:00,35.99,36.0,35.78,35.85,72942.0,32.9128,32.9219,32.7207,32.7847,72942.0
2022-06-17 15:00:00,35.83,35.95,35.83,35.86,81523.0,32.7664,32.8762,32.7664,32.7939,81523.0
2022-06-17 15:10:00,35.86,35.89,35.74,35.85,62631.0,32.7939,32.8213,32.6841,32.7847,62631.0
2022-06-17 15:20:00,35.84,35.98,35.82,35.95,62066.0,32.7756,32.9036,32.7573,32.8762,62066.0
2022-06-17 15:30:00,35.96,36.03,35.76,36.02,92830.0,32.8853,32.9493,32.7024,32.9402,92830.0
2022-06-17 15:40:00,36.02,36.1,35.96,36.09,189731.0,32.9402,33.0134,32.8853,33.0042,189731.0
2022-06-17 15:50:00,36.08,36.46,36.03,36.32,1350140.0,32.9951,33.3426,32.9493,33.2145,1350140.0
2022-06-21 09:30:00,36.43,36.76,36.33,36.39,156180.0,33.3151,33.6169,33.2237,33.2786,156180.0
2022-06-21 09:40:00,36.37,36.63,36.34,36.52,62155.0,33.2603,33.498,33.2328,33.3974,62155.0
2022-06-21 09:50:00,36.54,36.66,36.48,36.59,39567.0,33.4157,33.5255,33.3609,33.4615,39567.0
2022-06-21 10:00:00,36.58,36.83,36.55,36.75,45097.0,33.4523,33.6809,33.4249,33.6078,45097.0
2022-06-21 10:10:00,36.75,36.98,36.73,36.88,125313.0,33.6078,33.8181,33.5895,33.7267,125313.0
2022-06-21 10:20:00,36.88,37.08,36.86,37.06,48496.0,33.7267,33.9096,33.7084,33.8913,48496.0
2022-06-21 10:30:00,37.07,37.2,37.06,37.16,46864.0,33.9004,34.0193,33.8913,33.9827,46864.0
2022-06-21 10:40:00,37.16,37.23,37.08,37.14,34050.0,33.9827,34.0467,33.9096,33.9644,34050.0
2022-06-21 10:50:00,37.15,37.2,37.0,37.17,107788.0,33.9736,34.0193,33.8364,33.9919,107788.0
2022-06-21 11:00:00,37.16,37.2,37.1,37.12,59678.0,33.9827,34.0193,33.9279,33.9461,59678.0
2022-06-21 11:10:00,37.13,37.13,37.02,37.08,30229.0,33.9553,33.9553,33.8547,33.9096,30229.0
2022-06-21 11:20:00,37.09,37.09,36.97,37.04,38132.0,33.9187,33.9187,33.809,33.873,38132.0
2022-06-21 11:30:00,37.04,37.15,36.91,36.92,63162.0,33.873,33.9736,33.7541,33.7632,63162.0
2022-06-21 11:40:00,36.92,37.09,36.91,36.97,57035.0,33.7632,33.9187,33.7541,33.809,57035.0
2022-06-21 11:50:00,36.98,37.01,36.82,36.82,51831.0,33.8181,33.8455,33.6718,33.6718,51831.0
2022-06-21 12:00:00,36.82,36.89,36.81,36.88,28895.0,33.6718,33.7358,33.6626,33.7267,28895.0
2022-06-21 12:10:00,36.88,36.88,36.76,36.82,32171.0,33.7267,33.7267,33.6169,33.6718,32171.0
2022-06-21 12:20:00,36.81,36.93,36.8,36.92,34632.0,33.6626,33.7724,33.6535,33.7632,34632.0
2022-06-21 12:30:00,36.93,36.98,36.86,36.96,36153.0,33.7724,33.8181,33.7084,33.7998,36153.0
2022-06-21 12:40:00,36.95,36.97,36.9,36.93,43906.0,33.7907,33.809,33.745,33.7724,43906.0
2022-06-21 12:50:00,36.94,37.09,36.93,37.06,42834.0,33.7815,33.9187,33.7724,33.8913,42834.0
2022-06-21 13:00:00,37.06,37.15,37.04,37.12,36504.0,33.8913,33.9736,33.873,33.9461,36504.0
2022-06-21 13:10:00,37.12,37.18,37.08,37.09,26892.0,33.9461,34.001,33.9096,33.9187,26892.0
2022-06-21 13:20:00,37.09,37.21,37.07,37.2,44758.0,33.9187,34.0284,33.9004,34.0193,44758.0
2022-06-21 13:30:00,37.2,37.26,37.17,37.21,43532.0,34.0193,34.0742,33.9919,34.0284,43532.0
2022-06-21 13:40:00,37.2,37.25,37.13,37.21,35915.0,34.0193,34.065,33.9553,34.0284,35915.0
2022-06-21 13:50:00,37.21,37.22,37.12,37.17,43868.0,34.0284,34.0376,33.9461,33.9919,43868.0
2022-06-21 14:00:00,37.17,37.26,37.14,37.25,51532.0,33.9919,34.0742,33.9644,34.065,51532.0
2022-06-21 14:10:00,37.25,37.34,37.21,37.34,66530.0,34.065,34.1473,34.0284,34.1473,66530.0
2022-06-21 14:20:00,37.33,37.36,37.3,37.32,48978.0,34.1382,34.1656,34.1108,34.129,48978.0
2022-06-21 14:30:00,37.33,37.45,37.28,37.35,104816.0,34.1382,34.2479,34.0925,34.1565,104816.0
2022-06-21 14:40:00,37.35,37.49,37.32,37.32,79660.0,34.1565,34.2845,34.129,34.129,79660.0
2022-06-21 14:50:00,37.32,37.41,37.32,37.36,55702.0,34.129,34.2113,34.129,34.1656,55702.0
2022-06-21 15:00:00,37.37,37.39,37.29,37.3,57459.0,34.1748,34.1931,34.1016,34.1108,57459.0
2022-06-21 15:10:00,37.3,37.31,37.2,37.21,56381.0,34.1108,34.1199,34.0193,34.0284,56381.0
2022-06-21 15:20:00,37.21,37.27,37.14,37.17,89653.0,34.0284,34.0833,33.9644,33.9919,89653.0
2022-06-21 15:30:00,37.18,37.21,37.08,37.13,101337.0,34.001,34.0284,33.9096,33.9553,101337.0
2022-06-21 15:40:00,37.14,37.2,37.11,37.16,180889.0,33.9644,34.0193,33.937,33.9827,180889.0
2022-06-21 15:50:00,37.16,37.2,36.98,37.01,373409.0,33.9827,34.0193,33.8181,33.8455,373409.0
2022-06-22 09:30:00,36.59,36.82,36.43,36.67,92286.0,33.4615,33.6718,33.3151,33.5346,92286.0
2022-06-22 09:40:00,36.67,36.71,36.51,36.65,53780.0,33.5346,33.5712,33.3883,33.5163,53780.0
2022-06-22 09:50:00,36.64,36.65,36.43,36.43,37240.0,33.5072,33.5163,33.3151,33.3151,37240.0
2022-06-22 10:00:00,36.43,36.59,36.34,36.57,46285.0,33.3151,33.4615,33.2328,33.4432,46285.0
2022-06-22 10:10:00,36.55,36.85,36.53,36.84,50458.0,33.4249,33.6992,33.4066,33.6901,50458.0
2022-06-22 10:20:00,36.83,36.89,36.72,36.88,43717.0,33.6809,33.7358,33.5803,33.7267,43717.0
2022-06-22 10:30:00,36.87,36.9,36.76,36.87,49118.0,33.7175,33.745,33.6169,33.7175,49118.0
2022-06-22 10:40:00,36.86,36.92,36.75,36.88,38638.0,33.7084,33.7632,33.6078,33.7267,38638.0
2022-06-22 10:50:00,36.87,37.01,36.82,37.0,55170.0,33.7175,33.8455,33.6718,33.8364,55170.0
2022-06-22 11:00:00,37.0,37.03,36.68,36.69,82593.0,33.8364,33.8638,33.5438,33.5529,82593.0
2022-06-22 11:10:00,36.71,36.84,36.68,36.83,31095.0,33.5712,33.6901,33.5438,33.6809,31095.0
2022-06-22 11:20:00,36.83,36.89,36.79,36.8,28713.0,33.6809,33.7358,33.6444,33.6535,28713.0
2022-06-22 11:30:00,36.81,36.86,36.68,36.76,70921.0,33.6626,33.7084,33.5438,33.6169,70921.0
2022-06-22 11:40:00,36.75,36.81,36.66,36.72,40066.0,33.6078,33.6626,33.5255,33.5803,40066.0
2022-06-22 11:50:00,36.73,36.75,36.56,36.61,32171.0,33.5895,33.6078,33.434,33.4797,32171.0
2022-06-22 12:00:00,36.62,36.76,36.56,36.61,36977.0,33.4889,33.6169,33.434,33.4797,36977.0
2022-06-22 12:10:00,36.63,36.78,36.62,36.76,33811.0,33.498,33.6352,33.4889,33.6169,33811.0
2022-06-22 12:20:00,36.75,36.84,36.73,36.82,26900.0,33.6078,33.6901,33.5895,33.6718,26900.0
2022-06-22 12:30:00,36.81,36.95,36.79,36.91,37022.0,33.6626,33.7907,33.6444,33.7541,37022.0
2022-06-22 12:40:00,36.92,36.99,36.88,36.89,26785.0,33.7632,33.8273,33.7267,33.7358,26785.0
2022-06-22 12:50:00,36.9,36.92,36.74,36.84,51970.0,33.745,33.7632,33.5986,33.6901,51970.0
2022-06-22 13:00:00,36.83,36.84,36.67,36.74,25766.0,33.6809,33.6901,33.5346,33.5986,25766.0
2022-06-22 13:10:00,36.74,36.77,36.69,36.74,23380.0,33.5986,33.6261,33.5529,33.5986,23380.0
2022-06-22 13:20:00,36.73,36.76,36.66,36.68,23220.0,33.5895,33.6169,33.5255,33.5438,23220.0
2022-06-22 13:30:00,36.67,36.69,36.58,36.64,33772.0,33.5346,33.5529,33.4523,33.5072,33772.0
2022-06-22 13:40:00,36.64,36.78,36.62,36.77,36229.0,33.5072,33.6352,33.4889,33.6261,36229.0
2022-06-22 13:50:00,36.76,36.81,36.66,36.81,45055.0,33.6169,33.6626,33.5255,33.6626,45055.0
2022-06-22 14:00:00,36.81,36.91,36.77,36.9,40825.0,33.6626,33.7541,33.6261,33.745,40825.0
2022-06-22 14:10:00,36.88,36.99,36.87,36.92,44532.0,33.7267,33.8273,33.7175,33.7632,44532.0
2022-06-22 14:20:00,36.91,36.92,36.75,36.77,35016.0,33.7541,33.7632,33.6078,33.6261,35016.0
2022-06-22 14:30:00,36.78,36.82,36.7,36.7,37064.0,33.6352,33.6718,33.5621,33.5621,37064.0
2022-06-22 14:40:00,36.71,36.75,36.69,36.7,42543.0,33.5712,33.6078,33.5529,33.5621,42543.0
2022-06-22 14:50:00,36.7,36.82,36.68,36.82,43432.0,33.5621,33.6718,33.5438,33.6718,43432.0
2022-06-22 15:00:00,36.81,36.82,36.69,36.71,39510.0,33.6626,33.6718,33.5529,33.5712,39510.0
2022-06-22 15:10:00,36.7,36.75,36.67,36.71,49007.0,33.5621,33.6078,33.5346,33.5712,49007.0
2022-06-22 15:20:00,36.7,36.78,36.65,36.69,52754.0,33.5621,33.6352,33.5163,33.5529,52754.0
2022-06-22 15:30:00,36.69,36.71,36.55,36.59,69404.0,33.5529,33.5712,33.4249,33.4615,69404.0
2022-06-22 15:40:00,36.58,36.64,36.53,36.59,144471.0,33.4523,33.5072,33.4066,33.4615,144471.0
2022-06-22 15:50:00,36.58,36.62,36.48,36.48,357932.0,33.4523,33.4889,33.3609,33.3609,357932.0
2022-06-23 09:30:00,36.58,36.9,36.49,36.9,75885.0,33.4523,33.745,33.37,33.745,75885.0
2022-06-23 09:40:00,36.87,37.23,36.84,37.16,84365.0,33.7175,34.0467,33.6901,33.9827,84365.0
2022-06-23 09:50:00,37.15,37.31,37.03,37.29,65882.0,33.9736,34.1199,33.8638,34.1016,65882.0
2022-06-23 10:00:00,37.28,37.39,37.16,37.18,62966.0,34.0925,34.1931,33.9827,34.001,62966.0
2022-06-23 10:10:00,37.2,37.33,37.15,37.32,77589.0,34.0193,34.1382,33.9736,34.129,77589.0
2022-06-23 10:20:00,37.37,37.51,37.36,37.39,125833.0,34.1748,34.3028,34.1656,34.1931,125833.0
2022-06-23 10:30:00,37.4,37.49,37.34,37.46,79674.0,34.2022,34.2845,34.1473,34.2571,79674.0
2022-06-23 10:40:00,37.47,37.76,37.45,37.67,86009.0,34.2662,34.5314,34.2479,34.4491,86009.0
2022-06-23 10:50:00,37.66,37.79,37.62,37.76,105530.0,34.44,34.5589,34.4034,34.5314,105530.0
2022-06-23 11:00:00,37.76,37.83,37.65,37.82,59871.0,34.5314,34.5954,34.4308,34.5863,59871.0
2022-06-23 11:10:00,37.82,37.92,37.77,37.91,103187.0,34.5863,34.6777,34.5406,34.6686,103187.0
2022-06-23 11:20:00,37.92,37.93,37.69,37.69,81861.0,34.6777,34.6869,34.4674,34.4674,81861.0
2022-06-23 11:30:00,37.71,37.76,37.58,37.64,62264.0,34.4857,34.5314,34.3668,34.4217,62264.0
2022-06-23 11:40:00,37.61,37.76,37.61,37.72,31920.0,34.3942,34.5314,34.3942,34.4948,31920.0
2022-06-23 11:50:00,37.71,37.72,37.53,37.56,62463.0,34.4857,34.4948,34.3211,34.3485,62463.0
2022-06-23 12:00:00,37.57,37.58,37.39,37.44,56130.0,34.3577,34.3668,34.1931,34.2388,56130.0
2022-06-23 12:10:00,37.43,37.59,37.4,37.59,47890.0,34.2296,34.376,34.2022,34.376,47890.0
2022-06-23 12:20:00,37.57,37.64,37.47,37.52,50648.0,34.3577,34.4217,34.2662,34.3119,50648.0
2022-06-23 12:30:00,37.53,37.67,37.53,37.65,32931.0,34.3211,34.4491,34.3211,34.4308,32931.0
2022-06-23 12:40:00,37.66,37.74,37.59,37.65,35704.0,34.44,34.5131,34.376,34.4308,35704.0
2022-06-23 12:50:00,37.63,37.69,37.49,37.49,37646.0,34.4125,34.4674,34.2845,34.2845,37646.0
2022-06-23 13:00:00,37.49,37.5,37.41,37.48,29973.0,34.2845,34.2936,34.2113,34.2754,29973.0
2022-06-23 13:10:00,37.48,37.49,37.39,37.41,22891.0,34.2754,34.2845,34.1931,34.2113,22891.0
2022-06-23 13:20:00,37.4,37.45,37.37,37.4,35228.0,34.2022,34.2479,34.1748,34.2022,35228.0
2022-06-23 13:30:00,37.4,37.46,37.36,37.36,27581.0,34.2022,34.2571,34.1656,34.1656,27581.0
2022-06-23 13:40:00,37.36,37.48,37.29,37.48,44146.0,34.1656,34.2754,34.1016,34.2754,44146.0
2022-06-23 13:50:00,37.48,37.51,37.44,37.51,27680.0,34.2754,34.3028,34.2388,34.3028,27680.0
2022-06-23 14:00:00,37.52,37.57,37.46,37.51,26512.0,34.3119,34.3577,34.2571,34.3028,26512.0
2022-06-23 14:10:00,37.51,37.59,37.47,37.57,43808.0,34.3028,34.376,34.2662,34.3577,43808.0
2022-06-23 14:20:00,37.57,37.58,37.39,37.39,31214.0,34.3577,34.3668,34.1931,34.1931,31214.0
2022-06-23 14:30:00,37.39,37.45,37.31,37.34,47677.0,34.1931,34.2479,34.1199,34.1473,47677.0
2022-06-23 14:40:00,37.33,37.53,37.33,37.52,34294.0,34.1382,34.3211,34.1382,34.3119,34294.0
2022-06-23 14:50:00,37.52,37.54,37.43,37.48,29186.0,34.3119,34.3302,34.2296,34.2754,29186.0
2022-06-23 15:00:00,37.48,37.61,37.46,37.59,43142.0,34.2754,34.3942,34.2571,34.376,43142.0
2022-06-23 15:10:00,37.6,37.73,37.6,37.71,65155.0,34.3851,34.504,34.3851,34.4857,65155.0
2022-06-23 15:20:00,37.71,37.81,37.69,37.77,58919.0,34.4857,34.5771,34.4674,34.5406,58919.0
2022-06-23 15:30:00,37.78,37.91,37.76,37.89,121359.0,34.5497,34.6686,34.5314,34.6503,121359.0
2022-06-23 15:40:00,37.89,37.97,37.85,37.89,161380.0,34.6503,34.7235,34.6137,34.6503,161380.0
2022-06-23 15:50:00,37.9,37.91,37.75,37.77,318666.0,34.6594,34.6686,34.5223,34.5406,318666.0
2022-06-24 09:30:00,37.81,38.05,37.55,37.63,81257.0,34.5771,34.7966,34.3394,34.4125,81257.0
2022-06-24 09:40:00,37.6,37.9,37.6,37.87,39897.0,34.3851,34.6594,34.3851,34.632,39897.0
2022-06-24 09:50:00,37.84,37.89,37.76,37.79,20077.0,34.6046,34.6503,34.5314,34.5589,20077.0
2022-06-24 10:00:00,37.81,38.06,37.81,38.04,33800.0,34.5771,34.8058,34.5771,34.7875,33800.0
2022-06-24 10:10:00,38.03,38.15,37.92,38.15,35132.0,34.7783,34.8881,34.6777,34.8881,35132.0
2022-06-24 10:20:00,38.16,38.28,37.95,38.04,72159.0,34.8972,35.007,34.7052,34.7875,72159.0
2022-06-24 10:30:00,38.03,38.13,38.0,38.06,22353.0,34.7783,34.8698,34.7509,34.8058,22353.0
2022-06-24 10:40:00,38.03,38.1,37.97,38.1,24258.0,34.7783,34.8423,34.7235,34.8423,24258.0
2022-06-24 10:50:00,38.1,38.12,38.02,38.05,30031.0,34.8423,34.8606,34.7692,34.7966,30031.0
2022-06-24 11:00:00,38.06,38.06,37.93,38.03,53807.0,34.8058,34.8058,34.6869,34.7783,53807.0
2022-06-24 11:10:00,38.0,38.04,37.96,38.03,19845.0,34.7509,34.7875,34.7143,34.7783,19845.0
2022-06-24 11:20:00,38.05,38.08,37.99,38.0,19752.0,34.7966,34.8241,34.7418,34.7509,19752.0
2022-06-24 11:30:00,38.0,38.05,37.94,38.04,26517.0,34.7509,34.7966,34.696,34.7875,26517.0
2022-06-24 11:40:00,38.03,38.17,38.02,38.12,43772.0,34.7783,34.9064,34.7692,34.8606,43772.0
2022-06-24 11:50:00,38.11,38.15,38.0,38.0,23137.0,34.8515,34.8881,34.7509,34.7509,23137.0
2022-06-24 12:00:00,37.98,38.14,37.98,38.11,32843.0,34.7326,34.8789,34.7326,34.8515,32843.0
2022-06-24 12:10:00,38.12,38.18,38.08,38.09,32881.0,34.8606,34.9155,34.8241,34.8332,32881.0
2022-06-24 12:20:00,38.09,38.1,37.93,37.93,41887.0,34.8332,34.8423,34.6869,34.6869,41887.0
2022-06-24 12:30:00,37.94,38.0,37.84,37.89,27505.0,34.696,34.7509,34.6046,34.6503,27505.0
2022-06-24 12:40:00,37.89,37.97,37.88,37.94,29371.0,34.6503,34.7235,34.6412,34.696,29371.0
2022-06-24 12:50:00,37.95,37.96,37.9,37.91,28015.0,34.7052,34.7143,34.6594,34.6686,28015.0
2022-06-24 13:00:00,37.91,37.96,37.9,37.96,24608.0,34.6686,34.7143,34.6594,34.7143,24608.0
2022-06-24 13:10:00,37.95,37.97,37.8,37.84,37938.0,34.7052,34.7235,34.568,34.6046,37938.0
2022-06-24 13:20:00,37.85,37.89,37.83,37.84,21083.0,34.6137,34.6503,34.5954,34.6046,21083.0
2022-06-24 13:30:00,37.84,37.88,37.81,37.84,23053.0,34.6046,34.6412,34.5771,34.6046,23053.0
2022-06-24 13:40:00,37.84,38.02,37.82,38.02,21603.0,34.6046,34.7692,34.5863,34.7692,21603.0
2022-06-24 13:50:00,38.02,38.05,37.94,37.94,31865.0,34.7692,34.7966,34.696,34.696,31865.0
2022-06-24 14:00:00,37.95,37.95,37.87,37.9,27707.0,34.7052,34.7052,34.632,34.6594,27707.0
2022-06-24 14:10:00,37.91,37.94,37.88,37.91,31422.0,34.6686,34.696,34.6412,34.6686,31422.0
2022-06-24 14:20:00,37.91,37.92,37.82,37.87,29575.0,34.6686,34.6777,34.5863,34.632,29575.0
2022-06-24 14:30:00,37.86,37.9,37.82,37.85,26073.0,34.6229,34.6594,34.5863,34.6137,26073.0
2022-06-24 14:40:00,37.86,37.92,37.84,37.88,38629.0,34.6229,34.6777,34.6046,34.6412,38629.0
2022-06-24 14:50:00,37.88,37.92,37.87,37.9,27906.0,34.6412,34.6777,34.632,34.6594,27906.0
2022-06-24 15:00:00,37.9,37.97,37.89,37.92,41272.0,34.6594,34.7235,34.6503,34.6777,41272.0
2022-06-24 15:10:00,37.91,38.01,37.89,38.01,58609.0,34.6686,34.76,34.6503,34.76,58609.0
2022-06-24 15:20:00,38.0,38.11,38.0,38.11,59373.0,34.7509,34.8515,34.7509,34.8515,59373.0
2022-06-24 15:30:00,38.1,38.19,38.06,38.17,76195.0,34.8423,34.9247,34.8058,34.9064,76195.0
2022-06-24 15:40:00,38.18,38.35,38.16,38.26,134309.0,34.9155,35.071,34.8972,34.9887,134309.0
2022-06-24 15:50:00,38.27,38.4,38.26,38.33,427643.0,34.9978,35.1167,34.9887,35.0527,427643.0
2022-06-27 09:30:00,38.46,38.62,38.38,38.57,87620.0,35.1716,35.3179,35.0984,35.2722,87620.0
2022-06-27 09:40:00,38.57,38.68,38.4,38.58,36952.0,35.2722,35.3728,35.1167,35.2813,36952.0
2022-06-27 09:50:00,38.58,38.62,38.51,38.6,29708.0,35.2813,35.3179,35.2173,35.2996,29708.0
2022-06-27 10:00:00,38.61,38.75,38.56,38.68,39794.0,35.3087,35.4368,35.263,35.3728,39794.0
2022-06-27 10:10:00,38.68,38.96,38.68,38.96,44325.0,35.3728,35.6288,35.3728,35.6288,44325.0
2022-06-27 10:20:00,38.95,38.97,38.79,38.82,27308.0,35.6197,35.638,35.4734,35.5008,27308.0
2022-06-27 10:30:00,38.83,38.88,38.75,38.78,31967.0,35.5099,35.5557,35.4368,35.4642,31967.0
2022-06-27 10:40:00,38.79,38.91,38.78,38.84,28895.0,35.4734,35.5831,35.4642,35.5191,28895.0
2022-06-27 10:50:00,38.84,38.92,38.74,38.74,43540.0,35.5191,35.5922,35.4276,35.4276,43540.0
2022-06-27 11:00:00,38.74,38.76,38.68,38.68,38868.0,35.4276,35.4459,35.3728,35.3728,38868.0
2022-06-27 11:10:00,38.68,38.8,38.64,38.74,50299.0,35.3728,35.4825,35.3362,35.4276,50299.0
2022-06-27 11:20:00,38.74,38.8,38.72,38.73,28418.0,35.4276,35.4825,35.4093,35.4185,28418.0
2022-06-27 11:30:00,38.73,38.75,38.61,38.7,38293.0,35.4185,35.4368,35.3087,35.391,38293.0
2022-06-27 11:40:00,38.7,38.76,38.66,38.68,28040.0,35.391,35.4459,35.3545,35.3728,28040.0
2022-06-27 11:50:00,38.68,38.69,38.6,38.68,23950.0,35.3728,35.3819,35.2996,35.3728,23950.0
2022-06-27 12:00:00,38.66,38.75,38.64,38.73,29413.0,35.3545,35.4368,35.3362,35.4185,29413.0
2022-06-27 12:10:00,38.72,38.73,38.68,38.7,14598.0,35.4093,35.4185,35.3728,35.391,14598.0
2022-06-27 12:20:00,38.71,38.72,38.6,38.62,18438.0,35.4002,35.4093,35.2996,35.3179,18438.0
2022-06-27 12:30:00,38.62,38.63,38.56,38.61,16443.0,35.3179,35.327,35.263,35.3087,16443.0
2022-06-27 12:40:00,38.62,38.67,38.59,38.66,15744.0,35.3179,35.3636,35.2905,35.3545,15744.0
2022-06-27 12:50:00,38.67,38.69,38.56,38.63,32653.0,35.3636,35.3819,35.263,35.327,32653.0
2022-06-27 13:00:00,38.64,38.66,38.45,38.5,32463.0,35.3362,35.3545,35.1624,35.2081,32463.0
2022-06-27 13:10:00,38.51,38.61,38.5,38.61,26470.0,35.2173,35.3087,35.2081,35.3087,26470.0
2022-06-27 13:20:00,38.6,38.6,38.51,38.51,26666.0,35.2996,35.2996,35.2173,35.2173,26666.0
2022-06-27 13:30:00,38.52,38.57,38.5,38.56,17259.0,35.2264,35.2722,35.2081,35.263,17259.0
2022-06-27 13:40:00,38.56,38.56,38.43,38.47,16254.0,35.263,35.263,35.1441,35.1807,16254.0
2022-06-27 13:50:00,38.5,38.53,38.45,38.48,19420.0,35.2081,35.2356,35.1624,35.1899,19420.0
2022-06-27 14:00:00,38.47,38.48,38.39,38.47,15904.0,35.1807,35.1899,35.1076,35.1807,15904.0
2022-06-27 14:10:00,38.47,38.55,38.42,38.54,22938.0,35.1807,35.2539,35.135,35.2447,22938.0
2022-06-27 14:20:00,38.53,38.54,38.45,38.45,11595.0,35.2356,35.2447,35.1624,35.1624,11595.0
2022-06-27 14:30:00,38.45,38.48,38.42,38.46,17869.0,35.1624,35.1899,35.135,35.1716,17869.0
2022-06-27 14:40:00,38.46,38.47,38.38,38.43,21292.0,35.1716,35.1807,35.0984,35.1441,21292.0
2022-06-27 14:50:00,38.43,38.47,38.4,38.4,29817.0,35.1441,35.1807,35.1167,35.1167,29817.0
2022-06-27 15:00:00,38.4,38.43,38.34,38.41,26262.0,35.1167,35.1441,35.0618,35.1258,26262.0
2022-06-27 15:10:00,38.4,38.6,38.4,38.59,33622.0,35.1167,35.2996,35.1167,35.2905,33622.0
2022-06-27 15:20:00,38.59,38.76,38.56,38.74,50689.0,35.2905,35.4459,35.263,35.4276,50689.0
2022-06-27 15:30:00,38.74,38.74,38.56,38.6,55636.0,35.4276,35.4276,35.263,35.2996,55636.0
2022-06-27 15:40:00,38.59,38.75,38.56,38.75,100278.0,35.2905,35.4368,35.263,35.4368,100278.0
2022-06-27 15:50:00,38.74,38.74,38.56,38.62,212003.0,35.4276,35.4276,35.263,35.3179,212003.0
2022-06-28 09:30:00,38.69,38.82,38.51,38.52,94746.0,35.3819,35.5008,35.2173,35.2264,94746.0
2022-06-28 09:40:00,38.51,38.8,38.45,38.8,45013.0,35.2173,35.4825,35.1624,35.4825,45013.0
2022-06-28 09:50:00,38.81,38.91,38.73,38.84,53382.0,35.4916,35.5831,35.4185,35.5191,53382.0
2022-06-28 10:00:00,38.82,38.83,38.53,38.54,55164.0,35.5008,35.5099,35.2356,35.2447,55164.0
2022-06-28 10:10:00,38.57,38.65,38.48,38.64,49619.0,35.2722,35.3453,35.1899,35.3362,49619.0
2022-06-28 10:20:00,38.63,38.63,38.49,38.59,33047.0,35.327,35.327,35.199,35.2905,33047.0
2022-06-28 10:30:00,38.57,38.65,38.55,38.6,26929.0,35.2722,35.3453,35.2539,35.2996,26929.0
2022-06-28 10:40:00,38.61,38.67,38.46,38.48,22000.0,35.3087,35.3636,35.1716,35.1899,22000.0
2022-06-28 10:50:00,38.48,38.51,38.39,38.49,19645.0,35.1899,35.2173,35.1076,35.199,19645.0
2022-06-28 11:00:00,38.47,38.59,38.44,38.5,26049.0,35.1807,35.2905,35.1533,35.2081,26049.0
2022-06-28 11:10:00,38.51,38.56,38.41,38.43,15619.0,35.2173,35.263,35.1258,35.1441,15619.0
2022-06-28 11:20:00,38.42,38.42,38.22,38.22,25529.0,35.135,35.135,34.9521,34.9521,25529.0
2022-06-28 11:30:00,38.24,38.31,38.18,38.23,39198.0,34.9704,35.0344,34.9155,34.9612,39198.0
2022-06-28 11:40:00,38.24,38.25,38.14,38.24,31028.0,34.9704,34.9795,34.8789,34.9704,31028.0
2022-06-28 11:50:00,38.23,38.25,38.11,38.19,30421.0,34.9612,34.9795,34.8515,34.9247,30421.0
2022-06-28 12:00:00,38.18,38.18,38.07,38.12,26121.0,34.9155,34.9155,34.8149,34.8606,26121.0
2022-06-28 12:10:00,38.11,38.2,38.08,38.12,16880.0,34.8515,34.9338,34.8241,34.8606,16880.0
2022-06-28 12:20:00,38.12,38.23,38.1,38.23,17907.0,34.8606,34.9612,34.8423,34.9612,17907.0
2022-06-28 12:30:00,38.24,38.24,38.15,38.16,28054.0,34.9704,34.9704,34.8881,34.8972,28054.0
2022-06-28 12:40:00,38.18,38.25,38.17,38.23,17575.0,34.9155,34.9795,34.9064,34.9612,17575.0
2022-06-28 12:50:00,38.23,38.26,38.17,38.22,32424.0,34.9612,34.9887,34.9064,34.9521,32424.0
2022-06-28 13:00:00,38.22,38.24,37.97,37.98,21007.0,34.9521,34.9704,34.7235,34.7326,21007.0
2022-06-28 13:10:00,37.99,38.01,37.88,37.92,26180.0,34.7418,34.76,34.6412,34.6777,26180.0
2022-06-28 13:20:00,37.92,38.04,37.89,38.04,24786.0,34.6777,34.7875,34.6503,34.7875,24786.0
2022-06-28 13:30:00,38.05,38.05,37.93,37.99,26218.0,34.7966,34.7966,34.6869,34.7418,26218.0
2022-06-28 13:40:00,37.97,38.04,37.94,37.99,14772.0,34.7235,34.7875,34.696,34.7418,14772.0
2022-06-28 13:50:00,38.0,38.05,37.97,38.04,27554.0,34.7509,34.7966,34.7235,34.7875,27554.0
2022-06-28 14:00:00,38.03,38.14,38.01,38.01,13516.0,34.7783,34.8789,34.76,34.76,13516.0
2022-06-28 14:10:00,38.01,38.01,37.82,37.83,16950.0,34.76,34.76,34.5863,34.5954,16950.0
2022-06-28 14:20:00,37.81,37.86,37.78,37.85,15719.0,34.5771,34.6229,34.5497,34.6137,15719.0
2022-06-28 14:30:00,37.84,37.84,37.65,37.65,26723.0,34.6046,34.6046,34.4308,34.4308,26723.0
2022-06-28 14:40:00,37.64,37.76,37.61,37.76,23523.0,34.4217,34.5314,34.3942,34.5314,23523.0
2022-06-28 14:50:00,37.76,37.83,37.7,37.8,30187.0,34.5314,34.5954,34.4765,34.568,30187.0
2022-06-28 15:00:00,37.8,37.84,37.75,37.82,29913.0,34.568,34.6046,34.5223,34.5863,29913.0
2022-06-28 15:10:00,37.84,37.89,37.79,37.87,30233.0,34.6046,34.6503,34.5589,34.632,30233.0
2022-06-28 15:20:00,37.87,37.99,37.84,37.97,44747.0,34.632,34.7418,34.6046,34.7235,44747.0
2022-06-28 15:30:00,37.95,37.97,37.76,37.85,44763.0,34.7052,34.7235,34.5314,34.6137,44763.0
2022-06-28 15:40:00,37.86,37.89,37.78,37.82,101655.0,34.6229,34.6503,34.5497,34.5863,101655.0
2022-06-28 15:50:00,37.82,37.84,37.76,37.82,233836.0,34.5863,34.6046,34.5314,34.5863,233836.0
2022-06-29 09:30:00,37.85,37.98,37.76,37.77,49202.0,34.6137,34.7326,34.5314,34.5406,49202.0
2022-06-29 09:40:00,37.79,37.86,37.67,37.67,35021.0,34.5589,34.6229,34.4491,34.4491,35021.0
2022-06-29 09:50:00,37.71,37.83,37.68,37.68,19341.0,34.4857,34.5954,34.4583,34.4583,19341.0
2022-06-29 10:00:00,37.69,37.72,37.41,37.47,41593.0,34.4674,34.4948,34.2113,34.2662,41593.0
2022-06-29 10:10:00,37.46,37.51,37.29,37.33,23592.0,34.2571,34.3028,34.1016,34.1382,23592.0
2022-06-29 10:20:00,37.33,37.72,37.32,37.52,127453.0,34.1382,34.4948,34.129,34.3119,127453.0
2022-06-29 10:30:00,37.53,37.73,37.53,37.72,24894.0,34.3211,34.504,34.3211,34.4948,24894.0
2022-06-29 10:40:00,37.73,37.82,37.64,37.64,62159.0,34.504,34.5863,34.4217,34.4217,62159.0
2022-06-29 10:50:00,37.64,37.67,37.43,37.43,21210.0,34.4217,34.4491,34.2296,34.2296,21210.0
2022-06-29 11:00:00,37.44,37.47,37.32,37.33,25534.0,34.2388,34.2662,34.129,34.1382,25534.0
2022-06-29 11:10:00,37.34,37.37,37.13,37.14,20921.0,34.1473,34.1748,33.9553,33.9644,20921.0
2022-06-29 11:20:00,37.11,37.14,37.05,37.13,14112.0,33.937,33.9644,33.8821,33.9553,14112.0
2022-06-29 11:30:00,37.12,37.3,37.1,37.27,23852.0,33.9461,34.1108,33.9279,34.0833,23852.0
2022-06-29 11:40:00,37.27,37.36,37.25,37.3,33076.0,34.0833,34.1656,34.065,34.1108,33076.0
2022-06-29 11:50:00,37.3,37.4,37.24,37.37,26045.0,34.1108,34.2022,34.0559,34.1748,26045.0
2022-06-29 12:00:00,37.38,37.5,37.36,37.45,24534.0,34.1839,34.2936,34.1656,34.2479,24534.0
2022-06-29 12:10:00,37.45,37.45,37.27,37.36,35747.0,34.2479,34.2479,34.0833,34.1656,35747.0
2022-06-29 12:20:00,37.38,37.43,37.3,37.31,15131.0,34.1839,34.2296,34.1108,34.1199,15131.0
2022-06-29 12:30:00,37.31,37.39,37.3,37.39,20655.0,34.1199,34.1931,34.1108,34.1931,20655.0
2022-06-29 12:40:00,37.37,37.38,37.3,37.31,30765.0,34.1748,34.1839,34.1108,34.1199,30765.0
2022-06-29 12:50:00,37.33,37.5,37.33,37.48,16898.0,34.1382,34.2936,34.1382,34.2754,16898.0
2022-06-29 13:00:00,37.47,37.51,37.43,37.48,21105.0,34.2662,34.3028,34.2296,34.2754,21105.0
2022-06-29 13:10:00,37.5,37.52,37.43,37.45,17301.0,34.2936,34.3119,34.2296,34.2479,17301.0
2022-06-29 13:20:00,37.45,37.51,37.44,37.51,22695.0,34.2479,34.3028,34.2388,34.3028,22695.0
2022-06-29 13:30:00,37.5,37.5,37.44,37.47,15872.0,34.2936,34.2936,34.2388,34.2662,15872.0
2022-06-29 13:40:00,37.47,37.54,37.4,37.43,74551.0,34.2662,34.3302,34.2022,34.2296,74551.0
2022-06-29 13:50:00,37.43,37.54,37.43,37.54,20492.0,34.2296,34.3302,34.2296,34.3302,20492.0
2022-06-29 14:00:00,37.55,37.74,37.55,37.68,27061.0,34.3394,34.5131,34.3394,34.4583,27061.0
2022-06-29 14:10:00,37.69,37.77,37.65,37.65,25795.0,34.4674,34.5406,34.4308,34.4308,25795.0
2022-06-29 14:20:00,37.65,37.65,37.52,37.6,24668.0,34.4308,34.4308,34.3119,34.3851,24668.0
2022-06-29 14:30:00,37.61,37.61,37.52,37.58,35825.0,34.3942,34.3942,34.3119,34.3668,35825.0
2022-06-29 14:40:00,37.58,37.63,37.5,37.58,37073.0,34.3668,34.4125,34.2936,34.3668,37073.0
2022-06-29 14:50:00,37.58,37.68,37.56,37.66,31508.0,34.3668,34.4583,34.3485,34.44,31508.0
2022-06-29 15:00:00,37.66,37.74,37.6,37.74,20864.0,34.44,34.5131,34.3851,34.5131,20864.0
2022-06-29 15:10:00,37.73,37.78,37.67,37.73,36364.0,34.504,34.5497,34.4491,34.504,36364.0
2022-06-29 15:20:00,37.73,37.83,37.73,37.82,24278.0,34.504,34.5954,34.504,34.5863,24278.0
2022-06-29 15:30:00,37.81,37.82,37.7,37.77,50814.0,34.5771,34.5863,34.4765,34.5406,50814.0
2022-06-29 15:40:00,37.76,37.78,37.72,37.74,88129.0,34.5314,34.5497,34.4948,34.5131,88129.0
2022-06-29 15:50:00,37.75,37.87,37.75,37.81,256862.0,34.5223,34.632,34.5223,34.5771,256862.0
2022-06-30 09:30:00,37.46,37.61,37.43,37.43,56765.0,34.2571,34.3942,34.2296,34.2296,56765.0
2022-06-30 09:40:00,37.41,37.8,37.39,37.79,25260.0,34.2113,34.568,34.1931,34.5589,25260.0
2022-06-30 09:50:00,37.79,37.88,37.75,37.84,50993.0,34.5589,34.6412,34.5223,34.6046,50993.0
2022-06-30 10:00:00,37.84,37.9,37.74,37.84,44981.0,34.6046,34.6594,34.5131,34.6046,44981.0
2022-06-30 10:10:00,37.9,38.01,37.88,37.98,22910.0,34.6594,34.76,34.6412,34.7326,22910.0
2022-06-30 10:20:00,37.97,38.1,37.91,38.0,35729.0,34.7235,34.8423,34.6686,34.7509,35729.0
2022-06-30 10:30:00,38.01,38.19,37.98,38.04,25634.0,34.76,34.9247,34.7326,34.7875,25634.0
2022-06-30 10:40:00,38.04,38.1,37.93,38.02,36727.0,34.7875,34.8423,34.6869,34.7692,36727.0
2022-06-30 10:50:00,38.02,38.11,38.0,38.04,38127.0,34.7692,34.8515,34.7509,34.7875,38127.0
2022-06-30 11:00:00,38.04,38.18,37.98,38.13,40266.0,34.7875,34.9155,34.7326,34.8698,40266.0
2022-06-30 11:10:00,38.14,38.14,37.95,37.95,28028.0,34.8789,34.8789,34.7052,34.7052,28028.0
2022-06-30 11:20:00,37.94,38.12,37.94,38.1,18465.0,34.696,34.8606,34.696,34.8423,18465.0
2022-06-30 11:30:00,38.11,38.19,38.06,38.17,123877.0,34.8515,34.9247,34.8058,34.9064,123877.0
2022-06-30 11:40:00,38.21,38.33,38.19,38.32,23964.0,34.9429,35.0527,34.9247,35.0435,23964.0
2022-06-30 11:50:00,38.3,38.35,38.25,38.32,67098.0,35.0252,35.071,34.9795,35.0435,67098.0
2022-06-30 12:00:00,38.34,38.35,38.12,38.14,31746.0,35.0618,35.071,34.8606,34.8789,31746.0
2022-06-30 12:10:00,38.12,38.26,38.12,38.26,23088.0,34.8606,34.9887,34.8606,34.9887,23088.0
2022-06-30 12:20:00,38.24,38.5,38.23,38.5,58733.0,34.9704,35.2081,34.9612,35.2081,58733.0
2022-06-30 12:30:00,38.51,38.63,38.47,38.51,51014.0,35.2173,35.327,35.1807,35.2173,51014.0
2022-06-30 12:40:00,38.53,38.57,38.46,38.48,10687.0,35.2356,35.2722,35.1716,35.1899,10687.0
2022-06-30 12:50:00,38.47,38.54,38.4,38.53,18919.0,35.1807,35.2447,35.1167,35.2356,18919.0
2022-06-30 13:00:00,38.52,38.56,38.38,38.43,61684.0,35.2264,35.263,35.0984,35.1441,61684.0
2022-06-30 13:10:00,38.42,38.42,38.28,38.34,15176.0,35.135,35.135,35.007,35.0618,15176.0
2022-06-30 13:20:00,38.34,38.45,38.33,38.44,13786.0,35.0618,35.1624,35.0527,35.1533,13786.0
2022-06-30 13:30:00,38.42,38.5,38.42,38.49,15938.0,35.135,35.2081,35.135,35.199,15938.0
2022-06-30 13:40:00,38.49,38.52,38.39,38.47,19993.0,35.199,35.2264,35.1076,35.1807,19993.0
2022-06-30 13:50:00,38.48,38.51,38.38,38.39,18327.0,35.1899,35.2173,35.0984,35.1076,18327.0
2022-06-30 14:00:00,38.4,38.41,38.3,38.36,23638.0,35.1167,35.1258,35.0252,35.0801,23638.0
2022-06-30 14:10:00,38.36,38.45,38.33,38.43,25686.0,35.0801,35.1624,35.0527,35.1441,25686.0
2022-06-30 14:20:00,38.43,38.44,38.25,38.33,38768.0,35.1441,35.1533,34.9795,35.0527,38768.0
2022-06-30 14:30:00,38.34,38.37,38.23,38.25,34665.0,35.0618,35.0893,34.9612,34.9795,34665.0
2022-06-30 14:40:00,38.24,38.26,38.1,38.11,24014.0,34.9704,34.9887,34.8423,34.8515,24014.0
2022-06-30 14:50:00,38.1,38.1,38.03,38.05,22930.0,34.8423,34.8423,34.7783,34.7966,22930.0
2022-06-30 15:00:00,38.05,38.21,38.05,38.07,46026.0,34.7966,34.9429,34.7966,34.8149,46026.0
2022-06-30 15:10:00,38.06,38.13,38.04,38.07,29447.0,34.8058,34.8698,34.7875,34.8149,29447.0
2022-06-30 15:20:00,38.09,38.18,38.07,38.12,108381.0,34.8332,34.9155,34.8149,34.8606,108381.0
2022-06-30 15:30:00,38.12,38.32,38.11,38.28,93554.0,34.8606,35.0435,34.8515,35.007,93554.0
2022-06-30 15:40:00,38.27,38.29,38.14,38.21,147132.0,34.9978,35.0161,34.8789,34.9429,147132.0
2022-06-30 15:50:00,38.22,38.28,38.02,38.2,308950.0,34.9521,35.007,34.7692,34.9338,308950.0
2022-07-01 09:30:00,38.36,38.91,38.16,38.89,66881.0,35.0801,35.5831,34.8972,35.5648,66881.0
2022-07-01 09:40:00,38.87,39.19,38.86,39.06,40954.0,35.5465,35.8392,35.5374,35.7203,40954.0
2022-07-01 09:50:00,39.05,39.14,38.97,39.08,32224.0,35.7111,35.7934,35.638,35.7386,32224.0
2022-07-01 10:00:00,39.09,39.17,38.88,38.94,41910.0,35.7477,35.8209,35.5557,35.6105,41910.0
2022-07-01 10:10:00,38.95,38.95,38.55,38.55,42633.0,35.6197,35.6197,35.2539,35.2539,42633.0
2022-07-01 10:20:00,38.54,38.75,38.51,38.72,20653.0,35.2447,35.4368,35.2173,35.4093,20653.0
2022-07-01 10:30:00,38.69,38.69,38.5,38.52,17031.0,35.3819,35.3819,35.2081,35.2264,17031.0
2022-07-01 10:40:00,38.5,38.71,38.4,38.71,64712.0,35.2081,35.4002,35.1167,35.4002,64712.0
2022-07-01 10:50:00,38.7,38.78,38.56,38.58,70003.0,35.391,35.4642,35.263,35.2813,70003.0
2022-07-01 11:00:00,38.56,38.72,38.5,38.69,47421.0,35.263,35.4093,35.2081,35.3819,47421.0
2022-07-01 11:10:00,38.71,38.75,38.61,38.63,50115.0,35.4002,35.4368,35.3087,35.327,50115.0
2022-07-01 11:20:00,38.63,38.66,38.5,38.51,14997.0,35.327,35.3545,35.2081,35.2173,14997.0
2022-07-01 11:30:00,38.48,38.65,38.47,38.57,17323.0,35.1899,35.3453,35.1807,35.2722,17323.0
2022-07-01 11:40:00,38.56,38.59,38.45,38.48,24857.0,35.263,35.2905,35.1624,35.1899,24857.0
2022-07-01 11:50:00,38.49,38.49,38.26,38.29,15004.0,35.199,35.199,34.9887,35.0161,15004.0
2022-07-01 12:00:00,38.3,38.41,38.28,38.39,34799.0,35.0252,35.1258,35.007,35.1076,34799.0
2022-07-01 12:10:00,38.39,38.45,38.31,38.45,16127.0,35.1076,35.1624,35.0344,35.1624,16127.0
2022-07-01 12:20:00,38.45,38.51,38.42,38.48,20715.0,35.1624,35.2173,35.135,35.1899,20715.0
2022-07-01 12:30:00,38.48,38.52,38.41,38.41,14583.0,35.1899,35.2264,35.1258,35.1258,14583.0
2022-07-01 12:40:00,38.4,38.4,38.33,38.37,14468.0,35.1167,35.1167,35.0527,35.0893,14468.0
2022-07-01 12:50:00,38.37,38.43,38.34,38.34,14750.0,35.0893,35.1441,35.0618,35.0618,14750.0
2022-07-01 13:00:00,38.35,38.41,38.35,38.39,7824.0,35.071,35.1258,35.071,35.1076,7824.0
2022-07-01 13:10:00,38.4,38.46,38.37,38.44,15141.0,35.1167,35.1716,35.0893,35.1533,15141.0
2022-07-01 13:20:00,38.44,38.49,38.39,38.48,15115.0,35.1533,35.199,35.1076,35.1899,15115.0
2022-07-01 13:30:00,38.47,38.6,38.47,38.57,29790.0,35.1807,35.2996,35.1807,35.2722,29790.0
2022-07-01 13:40:00,38.57,38.72,38.57,38.71,13498.0,35.2722,35.4093,35.2722,35.4002,13498.0
2022-07-01 13:50:00,38.71,38.71,38.61,38.65,17491.0,35.4002,35.4002,35.3087,35.3453,17491.0
2022-07-01 14:00:00,38.64,38.73,38.63,38.66,31233.0,35.3362,35.4185,35.327,35.3545,31233.0
2022-07-01 14:10:00,38.65,38.72,38.58,38.71,18256.0,35.3453,35.4093,35.2813,35.4002,18256.0
2022-07-01 14:20:00,38.71,38.82,38.7,38.75,20657.0,35.4002,35.5008,35.391,35.4368,20657.0
2022-07-01 14:30:00,38.77,38.82,38.76,38.77,13320.0,35.4551,35.5008,35.4459,35.4551,13320.0
2022-07-01 14:40:00,38.78,38.78,38.71,38.78,18288.0,35.4642,35.4642,35.4002,35.4642,18288.0
2022-07-01 14:50:00,38.78,38.83,38.7,38.83,30095.0,35.4642,35.5099,35.391,35.5099,30095.0
2022-07-01 15:00:00,38.83,38.85,38.67,38.77,26237.0,35.5099,35.5282,35.3636,35.4551,26237.0
2022-07-01 15:10:00,38.78,38.86,38.78,38.85,28228.0,35.4642,35.5374,35.4642,35.5282,28228.0
2022-07-01 15:20:00,38.86,38.86,38.72,38.75,35508.0,35.5374,35.5374,35.4093,35.4368,35508.0
2022-07-01 15:30:00,38.75,38.87,38.74,38.86,35218.0,35.4368,35.5465,35.4276,35.5374,35218.0
2022-07-01 15:40:00,38.86,38.93,38.85,38.87,53883.0,35.5374,35.6014,35.5282,35.5465,53883.0
2022-07-01 15:50:00,38.88,38.89,38.72,38.84,193990.0,35.5557,35.5648,35.4093,35.5191,193990.0
2022-07-05 09:30:00,38.4,38.5,37.55,37.74,106129.0,35.1167,35.2081,34.3394,34.5131,106129.0
2022-07-05 09:40:00,37.69,38.0,37.69,37.81,34083.0,34.4674,34.7509,34.4674,34.5771,34083.0
2022-07-05 09:50:00,37.81,37.82,37.57,37.58,29048.0,34.5771,34.5863,34.3577,34.3668,29048.0
2022-07-05 10:00:00,37.58,37.65,37.49,37.55,32063.0,34.3668,34.4308,34.2845,34.3394,32063.0
2022-07-05 10:10:00,37.57,37.67,37.28,37.34,31552.0,34.3577,34.4491,34.0925,34.1473,31552.0
2022-07-05 10:20:00,37.33,37.4,37.12,37.17,25745.0,34.1382,34.2022,33.9461,33.9919,25745.0
2022-07-05 10:30:00,37.18,37.35,37.12,37.29,32885.0,34.001,34.1565,33.9461,34.1016,32885.0
2022-07-05 10:40:00,37.29,37.29,37.06,37.11,53219.0,34.1016,34.1016,33.8913,33.937,53219.0
2022-07-05 10:50:00,37.1,37.11,36.81,36.89,64677.0,33.9279,33.937,33.6626,33.7358,64677.0
2022-07-05 11:00:00,36.88,36.91,36.76,36.88,32759.0,33.7267,33.7541,33.6169,33.7267,32759.0
2022-07-05 11:10:00,36.87,36.94,36.82,36.87,34252.0,33.7175,33.7815,33.6718,33.7175,34252.0
2022-07-05 11:20:00,36.88,36.91,36.65,36.66,31282.0,33.7267,33.7541,33.5163,33.5255,31282.0
2022-07-05 11:30:00,36.66,36.74,36.55,36.62,24859.0,33.5255,33.5986,33.4249,33.4889,24859.0
2022-07-05 11:40:00,36.66,36.9,36.61,36.88,39115.0,33.5255,33.745,33.4797,33.7267,39115.0
2022-07-05 11:50:00,36.87,36.97,36.82,36.91,40553.0,33.7175,33.809,33.6718,33.7541,40553.0
2022-07-05 12:00:00,36.9,36.98,36.85,36.91,31473.0,33.745,33.8181,33.6992,33.7541,31473.0
2022-07-05 12:10:00,36.9,37.02,36.77,36.81,57734.0,33.745,33.8547,33.6261,33.6626,57734.0
2022-07-05 12:20:00,36.8,36.95,36.76,36.86,38124.0,33.6535,33.7907,33.6169,33.7084,38124.0
2022-07-05 12:30:00,36.85,36.88,36.77,36.88,24956.0,33.6992,33.7267,33.6261,33.7267,24956.0
2022-07-05 12:40:00,36.88,36.9,36.74,36.75,37320.0,33.7267,33.745,33.5986,33.6078,37320.0
2022-07-05 12:50:00,36.75,36.81,36.68,36.77,32481.0,33.6078,33.6626,33.5438,33.6261,32481.0
2022-07-05 13:00:00,36.77,36.8,36.66,36.72,65906.0,33.6261,33.6535,33.5255,33.5803,65906.0
2022-07-05 13:10:00,36.73,36.78,36.67,36.75,31001.0,33.5895,33.6352,33.5346,33.6078,31001.0
2022-07-05 13:20:00,36.74,36.83,36.69,36.8,35214.0,33.5986,33.6809,33.5529,33.6535,35214.0
2022-07-05 13:30:00,36.79,36.93,36.77,36.9,47063.0,33.6444,33.7724,33.6261,33.745,47063.0
2022-07-05 13:40:00,36.92,37.0,36.83,36.94,37939.0,33.7632,33.8364,33.6809,33.7815,37939.0
2022-07-05 13:50:00,36.94,37.0,36.88,36.91,40319.0,33.7815,33.8364,33.7267,33.7541,40319.0
2022-07-05 14:00:00,36.91,37.07,36.9,37.01,24242.0,33.7541,33.9004,33.745,33.8455,24242.0
2022-07-05 14:10:00,37.02,37.14,37.02,37.14,20458.0,33.8547,33.9644,33.8547,33.9644,20458.0
2022-07-05 14:20:00,37.15,37.22,37.12,37.2,25535.0,33.9736,34.0376,33.9461,34.0193,25535.0
2022-07-05 14:30:00,37.21,37.3,37.21,37.26,31297.0,34.0284,34.1108,34.0284,34.0742,31297.0
2022-07-05 14:40:00,37.27,37.27,37.17,37.21,31547.0,34.0833,34.0833,33.9919,34.0284,31547.0
2022-07-05 14:50:00,37.22,37.34,37.21,37.3,65518.0,34.0376,34.1473,34.0284,34.1108,65518.0
2022-07-05 15:00:00,37.31,37.55,37.31,37.53,37428.0,34.1199,34.3394,34.1199,34.3211,37428.0
2022-07-05 15:10:00,37.54,37.58,37.47,37.5,41900.0,34.3302,34.3668,34.2662,34.2936,41900.0
2022-07-05 15:20:00,37.51,37.69,37.51,37.65,63736.0,34.3028,34.4674,34.3028,34.4308,63736.0
2022-07-05 15:30:00,37.64,37.71,37.54,37.57,111581.0,34.4217,34.4857,34.3302,34.3577,111581.0
2022-07-05 15:40:00,37.57,37.71,37.54,37.68,110471.0,34.3577,34.4857,34.3302,34.4583,110471.0
2022-07-05 15:50:00,37.67,37.72,37.56,37.6,286113.0,34.4491,34.4948,34.3485,34.3851,286113.0
2022-07-06 09:30:00,37.6,37.99,37.56,37.68,66177.0,34.3851,34.7418,34.3485,34.4583,66177.0
2022-07-06 09:40:00,37.68,37.69,37.38,37.44,47788.0,34.4583,34.4674,34.1839,34.2388,47788.0
2022-07-06 09:50:00,37.43,37.44,37.13,37.17,66370.0,34.2296,34.2388,33.9553,33.9919,66370.0
2022-07-06 10:00:00,37.16,37.37,37.06,37.25,36505.0,33.9827,34.1748,33.8913,34.065,36505.0
2022-07-06 10:10:00,37.24,37.28,36.99,37.02,26253.0,34.0559,34.0925,33.8273,33.8547,26253.0
2022-07-06 10:20:00,37.03,37.08,36.9,36.97,61695.0,33.8638,33.9096,33.745,33.809,61695.0
2022-07-06 10:30:00,36.98,37.04,36.89,36.9,36363.0,33.8181,33.873,33.7358,33.745,36363.0
2022-07-06 10:40:00,36.91,36.93,36.82,36.84,38666.0,33.7541,33.7724,33.6718,33.6901,38666.0
2022-07-06 10:50:00,36.82,36.94,36.75,36.93,20137.0,33.6718,33.7815,33.6078,33.7724,20137.0
2022-07-06 11:00:00,36.93,36.93,36.71,36.85,15051.0,33.7724,33.7724,33.5712,33.6992,15051.0
2022-07-06 11:10:00,36.86,37.02,36.86,36.97,22634.0,33.7084,33.8547,33.7084,33.809,22634.0
2022-07-06 11:20:00,36.96,37.07,36.96,37.04,19066.0,33.7998,33.9004,33.7998,33.873,19066.0
2022-07-06 11:30:00,37.03,37.14,36.97,37.14,13482.0,33.8638,33.9644,33.809,33.9644,13482.0
2022-07-06 11:40:00,37.14,37.21,37.1,37.19,13868.0,33.9644,34.0284,33.9279,34.0102,13868.0
2022-07-06 11:50:00,37.17,37.25,37.12,37.25,14237.0,33.9919,34.065,33.9461,34.065,14237.0
2022-07-06 12:00:00,37.26,37.27,37.1,37.12,20565.0,34.0742,34.0833,33.9279,33.9461,20565.0
2022-07-06 12:10:00,37.09,37.21,37.09,37.18,15364.0,33.9187,34.0284,33.9187,34.001,15364.0
2022-07-06 12:20:00,37.18,37.2,37.11,37.16,12481.0,34.001,34.0193,33.937,33.9827,12481.0
2022-07-06 12:30:00,37.15,37.24,37.13,37.16,14209.0,33.9736,34.0559,33.9553,33.9827,14209.0
2022-07-06 12:40:00,37.16,37.23,37.14,37.23,17504.0,33.9827,34.0467,33.9644,34.0467,17504.0
2022-07-06 12:50:00,37.21,37.22,37.15,37.19,22864.0,34.0284,34.0376,33.9736,34.0102,22864.0
2022-07-06 13:00:00,37.2,37.28,37.19,37.25,27257.0,34.0193,34.0925,34.0102,34.065,27257.0
2022-07-06 13:10:00,37.24,37.28,37.17,37.28,23411.0,34.0559,34.0925,33.9919,34.0925,23411.0
2022-07-06 13:20:00,37.29,37.29,37.22,37.23,18050.0,34.1016,34.1016,34.0376,34.0467,18050.0
2022-07-06 13:30:00,37.22,37.38,37.21,37.37,16549.0,34.0376,34.1839,34.0284,34.1748,16549.0
2022-07-06 13:40:00,37.37,37.5,37.36,37.48,22050.0,34.1748,34.2936,34.1656,34.2754,22050.0
2022-07-06 13:50:00,37.49,37.52,37.44,37.47,14949.0,34.2845,34.3119,34.2388,34.2662,14949.0
2022-07-06 14:00:00,37.45,37.58,37.4,37.5,33952.0,34.2479,34.3668,34.2022,34.2936,33952.0
2022-07-06 14:10:00,37.49,37.5,37.35,37.37,26042.0,34.2845,34.2936,34.1565,34.1748,26042.0
2022-07-06 14:20:00,37.38,37.48,37.31,37.48,25282.0,34.1839,34.2754,34.1199,34.2754,25282.0
2022-07-06 14:30:00,37.49,37.71,37.43,37.67,25432.0,34.2845,34.4857,34.2296,34.4491,25432.0
2022-07-06 14:40:00,37.67,37.75,37.54,37.55,34766.0,34.4491,34.5223,34.3302,34.3394,34766.0
2022-07-06 14:50:00,37.51,37.55,37.41,37.42,24656.0,34.3028,34.3394,34.2113,34.2205,24656.0
2022-07-06 15:00:00,37.44,37.44,37.3,37.32,29216.0,34.2388,34.2388,34.1108,34.129,29216.0
2022-07-06 15:10:00,37.33,37.43,37.33,37.39,27152.0,34.1382,34.2296,34.1382,34.1931,27152.0
2022-07-06 15:20:00,37.39,37.5,37.38,37.46,27447.0,34.1931,34.2936,34.1839,34.2571,27447.0
2022-07-06 15:30:00,37.46,37.47,37.37,37.38,47030.0,34.2571,34.2662,34.1748,34.1839,47030.0
2022-07-06 15:40:00,37.37,37.42,37.3,37.32,189420.0,34.1748,34.2205,34.1108,34.129,189420.0
2022-07-06 15:50:00,37.31,37.33,37.17,37.28,281532.0,34.1199,34.1382,33.9919,34.0925,281532.0
2022-07-07 09:30:00,37.76,38.08,37.55,37.85,96205.0,34.5314,34.8241,34.3394,34.6137,96205.0
2022-07-07 09:40:00,37.82,37.89,37.67,37.8,23770.0,34.5863,34.6503,34.4491,34.568,23770.0
2022-07-07 09:50:00,37.81,37.88,37.59,37.81,32321.0,34.5771,34.6412,34.376,34.5771,32321.0
2022-07-07 10:00:00,37.79,37.87,37.69,37.71,36367.0,34.5589,34.632,34.4674,34.4857,36367.0
2022-07-07 10:10:00,37.72,37.92,37.72,37.84,29501.0,34.4948,34.6777,34.4948,34.6046,29501.0
2022-07-07 10:20:00,37.84,38.02,37.84,37.9,41480.0,34.6046,34.7692,34.6046,34.6594,41480.0
2022-07-07 10:30:00,37.9,38.06,37.87,37.87,66383.0,34.6594,34.8058,34.632,34.632,66383.0
2022-07-07 10:40:00,37.86,37.89,37.69,37.8,24811.0,34.6229,34.6503,34.4674,34.568,24811.0
2022-07-07 10:50:00,37.82,37.9,37.68,37.72,25724.0,34.5863,34.6594,34.4583,34.4948,25724.0
2022-07-07 11:00:00,37.73,37.81,37.66,37.76,19668.0,34.504,34.5771,34.44,34.5314,19668.0
2022-07-07 11:10:00,37.75,37.8,37.73,37.75,18940.0,34.5223,34.568,34.504,34.5223,18940.0
2022-07-07 11:20:00,37.75,37.84,37.72,37.8,22287.0,34.5223,34.6046,34.4948,34.568,22287.0
2022-07-07 11:30:00,37.79,37.85,37.73,37.73,41276.0,34.5589,34.6137,34.504,34.504,41276.0
2022-07-07 11:40:00,37.74,37.79,37.53,37.56,42242.0,34.5131,34.5589,34.3211,34.3485,42242.0
2022-07-07 11:50:00,37.58,37.61,37.49,37.55,64870.0,34.3668,34.3942,34.2845,34.3394,64870.0
2022-07-07 12:00:00,37.54,37.7,37.52,37.65,28564.0,34.3302,34.4765,34.3119,34.4308,28564.0
2022-07-07 12:10:00,37.64,37.76,37.62,37.76,14828.0,34.4217,34.5314,34.4034,34.5314,14828.0
2022-07-07 12:20:00,37.76,37.78,37.67,37.72,13088.0,34.5314,34.5497,34.4491,34.4948,13088.0
2022-07-07 12:30:00,37.72,37.78,37.69,37.7,21229.0,34.4948,34.5497,34.4674,34.4765,21229.0
2022-07-07 12:40:00,37.71,37.79,37.71,37.72,20074.0,34.4857,34.5589,34.4857,34.4948,20074.0
2022-07-07 12:50:00,37.69,37.76,37.67,37.76,14053.0,34.4674,34.5314,34.4491,34.5314,14053.0
2022-07-07 13:00:00,37.74,37.77,37.7,37.76,19335.0,34.5131,34.5406,34.4765,34.5314,19335.0
2022-07-07 13:10:00,37.75,37.89,37.73,37.89,19147.0,34.5223,34.6503,34.504,34.6503,19147.0
2022-07-07 13:20:00,37.9,38.01,37.81,37.93,45099.0,34.6594,34.76,34.5771,34.6869,45099.0
2022-07-07 13:30:00,37.93,38.08,37.92,38.06,21155.0,34.6869,34.8241,34.6777,34.8058,21155.0
2022-07-07 13:40:00,38.06,38.14,38.06,38.13,19845.0,34.8058,34.8789,34.8058,34.8698,19845.0
2022-07-07 13:50:00,38.13,38.21,38.07,38.07,46995.0,34.8698,34.9429,34.8149,34.8149,46995.0
2022-07-07 14:00:00,38.07,38.15,38.06,38.1,23601.0,34.8149,34.8881,34.8058,34.8423,23601.0
2022-07-07 14:10:00,38.08,38.1,38.03,38.09,28845.0,34.8241,34.8423,34.7783,34.8332,28845.0
2022-07-07 14:20:00,38.08,38.12,37.96,37.99,16951.0,34.8241,34.8606,34.7143,34.7418,16951.0
2022-07-07 14:30:00,37.98,38.03,37.91,38.02,20008.0,34.7326,34.7783,34.6686,34.7692,20008.0
2022-07-07 14:40:00,38.01,38.02,37.96,38.0,20402.0,34.76,34.7692,34.7143,34.7509,20402.0
2022-07-07 14:50:00,37.99,38.01,37.92,37.94,25748.0,34.7418,34.76,34.6777,34.696,25748.0
2022-07-07 15:00:00,37.94,38.03,37.94,37.99,30207.0,34.696,34.7783,34.696,34.7418,30207.0
2022-07-07 15:10:00,37.98,38.01,37.9,37.96,23134.0,34.7326,34.76,34.6594,34.7143,23134.0
2022-07-07 15:20:00,37.97,38.01,37.9,37.91,36691.0,34.7235,34.76,34.6594,34.6686,36691.0
2022-07-07 15:30:00,37.91,37.98,37.86,37.88,44691.0,34.6686,34.7326,34.6229,34.6412,44691.0
2022-07-07 15:40:00,37.87,37.91,37.77,37.8,77068.0,34.632,34.6686,34.5406,34.568,77068.0
2022-07-07 15:50:00,37.8,37.83,37.66,37.71,232136.0,34.568,34.5954,34.44,34.4857,232136.0
2022-07-08 09:30:00,38.14,38.19,37.66,37.71,91420.0,34.8789,34.9247,34.44,34.4857,91420.0
2022-07-08 09:40:00,37.72,37.97,37.64,37.74,24963.0,34.4948,34.7235,34.4217,34.5131,24963.0
2022-07-08 09:50:00,37.76,37.92,37.7,37.83,20583.0,34.5314,34.6777,34.4765,34.5954,20583.0
2022-07-08 10:00:00,37.79,37.93,37.69,37.93,22600.0,34.5589,34.6869,34.4674,34.6869,22600.0
2022-07-08 10:10:00,37.93,37.93,37.85,37.88,13712.0,34.6869,34.6869,34.6137,34.6412,13712.0
2022-07-08 10:20:00,37.83,38.08,37.77,38.0,18389.0,34.5954,34.8241,34.5406,34.7509,18389.0
2022-07-08 10:30:00,37.99,38.1,37.98,38.04,12711.0,34.7418,34.8423,34.7326,34.7875,12711.0
2022-07-08 10:40:00,38.06,38.12,38.03,38.1,13555.0,34.8058,34.8606,34.7783,34.8423,13555.0
2022-07-08 10:50:00,38.09,38.19,38.02,38.19,22015.0,34.8332,34.9247,34.7692,34.9247,22015.0
2022-07-08 11:00:00,38.19,38.23,38.08,38.21,15602.0,34.9247,34.9612,34.8241,34.9429,15602.0
2022-07-08 11:10:00,38.21,38.21,38.12,38.12,13781.0,34.9429,34.9429,34.8606,34.8606,13781.0
2022-07-08 11:20:00,38.14,38.15,38.04,38.12,13044.0,34.8789,34.8881,34.7875,34.8606,13044.0
2022-07-08 11:30:00,38.13,38.18,38.12,38.15,7286.0,34.8698,34.9155,34.8606,34.8881,7286.0
2022-07-08 11:40:00,38.13,38.17,38.04,38.09,14256.0,34.8698,34.9064,34.7875,34.8332,14256.0
2022-07-08 11:50:00,38.13,38.18,38.08,38.13,18153.0,34.8698,34.9155,34.8241,34.8698,18153.0
2022-07-08 12:00:00,38.12,38.12,37.97,37.97,16428.0,34.8606,34.8606,34.7235,34.7235,16428.0
2022-07-08 12:10:00,37.96,38.07,37.91,38.04,17476.0,34.7143,34.8149,34.6686,34.7875,17476.0
2022-07-08 12:20:00,38.06,38.1,38.02,38.04,14546.0,34.8058,34.8423,34.7692,34.7875,14546.0
2022-07-08 12:30:00,38.04,38.06,37.89,37.91,7513.0,34.7875,34.8058,34.6503,34.6686,7513.0
2022-07-08 12:40:00,37.91,38.02,37.87,38.02,14159.0,34.6686,34.7692,34.632,34.7692,14159.0
2022-07-08 12:50:00,38.02,38.02,37.87,37.88,15925.0,34.7692,34.7692,34.632,34.6412,15925.0
2022-07-08 13:00:00,37.87,37.96,37.87,37.94,12303.0,34.632,34.7143,34.632,34.696,12303.0
2022-07-08 13:10:00,37.96,37.98,37.94,37.95,17393.0,34.7143,34.7326,34.696,34.7052,17393.0
2022-07-08 13:20:00,37.96,38.08,37.95,38.08,12156.0,34.7143,34.8241,34.7052,34.8241,12156.0
2022-07-08 13:30:00,38.09,38.13,38.02,38.03,15351.0,34.8332,34.8698,34.7692,34.7783,15351.0
2022-07-08 13:40:00,38.04,38.1,38.02,38.1,12673.0,34.7875,34.8423,34.7692,34.8423,12673.0
2022-07-08 13:50:00,38.11,38.15,38.07,38.1,15649.0,34.8515,34.8881,34.8149,34.8423,15649.0
2022-07-08 14:00:00,38.12,38.12,38.05,38.1,11766.0,34.8606,34.8606,34.7966,34.8423,11766.0
2022-07-08 14:10:00,38.09,38.12,38.05,38.05,14908.0,34.8332,34.8606,34.7966,34.7966,14908.0
2022-07-08 14:20:00,38.05,38.17,38.05,38.14,14956.0,34.7966,34.9064,34.7966,34.8789,14956.0
2022-07-08 14:30:00,38.13,38.13,38.03,38.05,13648.0,34.8698,34.8698,34.7783,34.7966,13648.0
2022-07-08 14:40:00,38.04,38.09,38.02,38.03,10826.0,34.7875,34.8332,34.7692,34.7783,10826.0
2022-07-08 14:50:00,38.03,38.06,37.9,37.91,19242.0,34.7783,34.8058,34.6594,34.6686,19242.0
2022-07-08 15:00:00,37.93,37.98,37.9,37.91,29923.0,34.6869,34.7326,34.6594,34.6686,29923.0
2022-07-08 15:10:00,37.89,38.01,37.89,37.93,25989.0,34.6503,34.76,34.6503,34.6869,25989.0
2022-07-08 15:20:00,37.93,37.99,37.84,37.99,39943.0,34.6869,34.7418,34.6046,34.7418,39943.0
2022-07-08 15:30:00,37.99,38.0,37.82,37.84,56724.0,34.7418,34.7509,34.5863,34.6046,56724.0
2022-07-08 15:40:00,37.84,37.91,37.82,37.84,80675.0,34.6046,34.6686,34.5863,34.6046,80675.0
2022-07-08 15:50:00,37.84,37.91,37.79,37.82,189974.0,34.6046,34.6686,34.5589,34.5863,189974.0
2022-07-11 09:30:00,37.69,37.88,37.65,37.79,62015.0,34.4674,34.6412,34.4308,34.5589,62015.0
2022-07-11 09:40:00,37.76,37.83,37.55,37.64,49168.0,34.5314,34.5954,34.3394,34.4217,49168.0
2022-07-11 09:50:00,37.62,37.72,37.52,37.69,58542.0,34.4034,34.4948,34.3119,34.4674,58542.0
2022-07-11 10:00:00,37.69,37.72,37.53,37.56,161833.0,34.4674,34.4948,34.3211,34.3485,161833.0
2022-07-11 10:10:00,37.61,37.61,37.3,37.3,16634.0,34.3942,34.3942,34.1108,34.1108,16634.0
2022-07-11 10:20:00,37.31,37.39,37.25,37.27,31750.0,34.1199,34.1931,34.065,34.0833,31750.0
2022-07-11 10:30:00,37.26,37.28,37.09,37.12,15886.0,34.0742,34.0925,33.9187,33.9461,15886.0
2022-07-11 10:40:00,37.14,37.21,37.12,37.21,12457.0,33.9644,34.0284,33.9461,34.0284,12457.0
2022-07-11 10:50:00,37.19,37.3,37.17,37.26,18456.0,34.0102,34.1108,33.9919,34.0742,18456.0
2022-07-11 11:00:00,37.26,37.35,37.25,37.32,15419.0,34.0742,34.1565,34.065,34.129,15419.0
2022-07-11 11:10:00,37.32,37.37,37.25,37.33,13344.0,34.129,34.1748,34.065,34.1382,13344.0
2022-07-11 11:20:00,37.32,37.35,37.25,37.32,13740.0,34.129,34.1565,34.065,34.129,13740.0
2022-07-11 11:30:00,37.33,37.34,37.25,37.27,18692.0,34.1382,34.1473,34.065,34.0833,18692.0
2022-07-11 11:40:00,37.25,37.27,37.12,37.12,14723.0,34.065,34.0833,33.9461,33.9461,14723.0
2022-07-11 11:50:00,37.12,37.16,37.08,37.13,22748.0,33.9461,33.9827,33.9096,33.9553,22748.0
2022-07-11 12:00:00,37.15,37.19,37.1,37.1,22155.0,33.9736,34.0102,33.9279,33.9279,22155.0
2022-07-11 12:10:00,37.09,37.15,37.06,37.11,27695.0,33.9187,33.9736,33.8913,33.937,27695.0
2022-07-11 12:20:00,37.11,37.2,37.1,37.13,18650.0,33.937,34.0193,33.9279,33.9553,18650.0
2022-07-11 12:30:00,37.15,37.2,37.14,37.19,19705.0,33.9736,34.0193,33.9644,34.0102,19705.0
2022-07-11 12:40:00,37.2,37.25,37.14,37.18,37934.0,34.0193,34.065,33.9644,34.001,37934.0
2022-07-11 12:50:00,37.18,37.28,37.17,37.25,24715.0,34.001,34.0925,33.9919,34.065,24715.0
2022-07-11 13:00:00,37.24,37.4,37.23,37.38,13193.0,34.0559,34.2022,34.0467,34.1839,13193.0
2022-07-11 13:10:00,37.39,37.54,37.37,37.47,24633.0,34.1931,34.3302,34.1748,34.2662,24633.0
2022-07-11 13:20:00,37.46,37.5,37.44,37.47,11411.0,34.2571,34.2936,34.2388,34.2662,11411.0
2022-07-11 13:30:00,37.45,37.51,37.43,37.43,10024.0,34.2479,34.3028,34.2296,34.2296,10024.0
2022-07-11 13:40:00,37.43,37.47,37.42,37.45,14720.0,34.2296,34.2662,34.2205,34.2479,14720.0
2022-07-11 13:50:00,37.43,37.52,37.42,37.43,9607.0,34.2296,34.3119,34.2205,34.2296,9607.0
2022-07-11 14:00:00,37.42,37.42,37.32,37.32,8063.0,34.2205,34.2205,34.129,34.129,8063.0
2022-07-11 14:10:00,37.32,37.36,37.3,37.34,12266.0,34.129,34.1656,34.1108,34.1473,12266.0
2022-07-11 14:20:00,37.35,37.35,37.31,37.31,9332.0,34.1565,34.1565,34.1199,34.1199,9332.0
2022-07-11 14:30:00,37.32,37.33,37.28,37.3,8869.0,34.129,34.1382,34.0925,34.1108,8869.0
2022-07-11 14:40:00,37.29,37.38,37.29,37.37,13368.0,34.1016,34.1839,34.1016,34.1748,13368.0
2022-07-11 14:50:00,37.36,37.37,37.31,37.33,13861.0,34.1656,34.1748,34.1199,34.1382,13861.0
2022-07-11 15:00:00,37.3,37.42,37.3,37.39,25490.0,34.1108,34.2205,34.1108,34.1931,25490.0
2022-07-11 15:10:00,37.4,37.49,37.4,37.43,23580.0,34.2022,34.2845,34.2022,34.2296,23580.0
2022-07-11 15:20:00,37.43,37.43,37.33,37.36,37861.0,34.2296,34.2296,34.1382,34.1656,37861.0
2022-07-11 15:30:00,37.36,37.45,37.35,37.45,23939.0,34.1656,34.2479,34.1565,34.2479,23939.0
2022-07-11 15:40:00,37.44,37.48,37.39,37.44,47852.0,34.2388,34.2754,34.1931,34.2388,47852.0
2022-07-11 15:50:00,37.44,37.5,37.4,37.5,204909.0,34.2388,34.2936,34.2022,34.2936,204909.0
2022-07-12 09:30:00,37.52,37.89,37.4,37.79,102653.0,34.3119,34.6503,34.2022,34.5589,102653.0
2022-07-12 09:40:00,37.79,38.2,37.74,38.19,23522.0,34.5589,34.9338,34.5131,34.9247,23522.0
2022-07-12 09:50:00,38.18,38.22,38.0,38.12,27516.0,34.9155,34.9521,34.7509,34.8606,27516.0
2022-07-12 10:00:00,38.13,38.15,37.98,38.11,46844.0,34.8698,34.8881,34.7326,34.8515,46844.0
2022-07-12 10:10:00,38.1,38.23,38.06,38.18,39644.0,34.8423,34.9612,34.8058,34.9155,39644.0
2022-07-12 10:20:00,38.23,38.28,38.13,38.14,40145.0,34.9612,35.007,34.8698,34.8789,40145.0
2022-07-12 10:30:00,38.15,38.17,38.06,38.09,22535.0,34.8881,34.9064,34.8058,34.8332,22535.0
2022-07-12 10:40:00,38.09,38.23,38.06,38.23,34603.0,34.8332,34.9612,34.8058,34.9612,34603.0
2022-07-12 10:50:00,38.21,38.21,38.05,38.08,17585.0,34.9429,34.9429,34.7966,34.8241,17585.0
2022-07-12 11:00:00,38.07,38.11,37.93,37.93,30750.0,34.8149,34.8515,34.6869,34.6869,30750.0
2022-07-12 11:10:00,37.95,37.96,37.84,37.88,25214.0,34.7052,34.7143,34.6046,34.6412,25214.0
2022-07-12 11:20:00,37.88,37.88,37.71,37.74,28116.0,34.6412,34.6412,34.4857,34.5131,28116.0
2022-07-12 11:30:00,37.76,37.8,37.66,37.66,26677.0,34.5314,34.568,34.44,34.44,26677.0
2022-07-12 11:40:00,37.66,37.72,37.61,37.65,23826.0,34.44,34.4948,34.3942,34.4308,23826.0
2022-07-12 11:50:00,37.65,37.69,37.56,37.68,20911.0,34.4308,34.4674,34.3485,34.4583,20911.0
2022-07-12 12:00:00,37.69,37.71,37.61,37.7,14281.0,34.4674,34.4857,34.3942,34.4765,14281.0
2022-07-12 12:10:00,37.68,37.76,37.68,37.71,12195.0,34.4583,34.5314,34.4583,34.4857,12195.0
2022-07-12 12:20:00,37.73,37.8,37.67,37.71,47870.0,34.504,34.568,34.4491,34.4857,47870.0
2022-07-12 12:30:00,37.71,37.71,37.63,37.7,34939.0,34.4857,34.4857,34.4125,34.4765,34939.0
2022-07-12 12:40:00,37.7,37.75,37.65,37.71,26549.0,34.4765,34.5223,34.4308,34.4857,26549.0
2022-07-12 12:50:00,37.7,37.79,37.66,37.73,27158.0,34.4765,34.5589,34.44,34.504,27158.0
2022-07-12 13:00:00,37.74,37.75,37.62,37.67,17297.0,34.5131,34.5223,34.4034,34.4491,17297.0
2022-07-12 13:10:00,37.67,37.67,37.51,37.54,16806.0,34.4491,34.4491,34.3028,34.3302,16806.0
2022-07-12 13:20:00,37.55,37.62,37.54,37.58,13312.0,34.3394,34.4034,34.3302,34.3668,13312.0
2022-07-12 13:30:00,37.58,37.67,37.53,37.66,21427.0,34.3668,34.4491,34.3211,34.44,21427.0
2022-07-12 13:40:00,37.66,37.68,37.61,37.65,11911.0,34.44,34.4583,34.3942,34.4308,11911.0
2022-07-12 13:50:00,37.64,37.75,37.62,37.74,12911.0,34.4217,34.5223,34.4034,34.5131,12911.0
2022-07-12 14:00:00,37.75,37.76,37.7,37.71,12287.0,34.5223,34.5314,34.4765,34.4857,12287.0
2022-07-12 14:10:00,37.7,37.79,37.68,37.78,25306.0,34.4765,34.5589,34.4583,34.5497,25306.0
2022-07-12 14:20:00,37.8,37.81,37.73,37.8,16243.0,34.568,34.5771,34.504,34.568,16243.0
2022-07-12 14:30:00,37.81,37.84,37.75,37.8,49231.0,34.5771,34.6046,34.5223,34.568,49231.0
2022-07-12 14:40:00,37.78,37.81,37.76,37.8,31120.0,34.5497,34.5771,34.5314,34.568,31120.0
2022-07-12 14:50:00,37.79,37.81,37.77,37.8,30912.0,34.5589,34.5771,34.5406,34.568,30912.0
2022-07-12 15:00:00,37.79,37.79,37.7,37.72,30147.0,34.5589,34.5589,34.4765,34.4948,30147.0
2022-07-12 15:10:00,37.72,37.78,37.7,37.76,39373.0,34.4948,34.5497,34.4765,34.5314,39373.0
2022-07-12 15:20:00,37.76,37.76,37.6,37.6,28956.0,34.5314,34.5314,34.3851,34.3851,28956.0
2022-07-12 15:30:00,37.59,37.62,37.49,37.58,46604.0,34.376,34.4034,34.2845,34.3668,46604.0
2022-07-12 15:40:00,37.58,37.66,37.53,37.64,63069.0,34.3668,34.44,34.3211,34.4217,63069.0
2022-07-12 15:50:00,37.65,37.75,37.59,37.71,205407.0,34.4308,34.5223,34.376,34.4857,205407.0
2022-07-13 09:30:00,37.24,37.53,37.11,37.41,107619.0,34.0559,34.3211,33.937,34.2113,107619.0
2022-07-13 09:40:00,37.42,37.59,37.33,37.59,17025.0,34.2205,34.376,34.1382,34.376,17025.0
2022-07-13 09:50:00,37.61,37.65,37.49,37.59,12448.0,34.3942,34.4308,34.2845,34.376,12448.0
2022-07-13 10:00:00,37.58,37.61,37.37,37.42,35865.0,34.3668,34.3942,34.1748,34.2205,35865.0
2022-07-13 10:10:00,37.42,37.48,37.24,37.28,20667.0,34.2205,34.2754,34.0559,34.0925,20667.0
2022-07-13 10:20:00,37.28,37.48,37.22,37.48,20337.0,34.0925,34.2754,34.0376,34.2754,20337.0
2022-07-13 10:30:00,37.52,37.73,37.51,37.63,16654.0,34.3119,34.504,34.3028,34.4125,16654.0
2022-07-13 10:40:00,37.65,37.76,37.61,37.73,23801.0,34.4308,34.5314,34.3942,34.504,23801.0
2022-07-13 10:50:00,37.72,37.87,37.71,37.81,16919.0,34.4948,34.632,34.4857,34.5771,16919.0
2022-07-13 11:00:00,37.82,37.93,37.77,37.77,37674.0,34.5863,34.6869,34.5406,34.5406,37674.0
2022-07-13 11:10:00,37.78,37.79,37.68,37.68,15481.0,34.5497,34.5589,34.4583,34.4583,15481.0
2022-07-13 11:20:00,37.67,37.67,37.45,37.47,19885.0,34.4491,34.4491,34.2479,34.2662,19885.0
2022-07-13 11:30:00,37.46,37.5,37.34,37.36,21496.0,34.2571,34.2936,34.1473,34.1656,21496.0
2022-07-13 11:40:00,37.37,37.5,37.36,37.49,31242.0,34.1748,34.2936,34.1656,34.2845,31242.0
2022-07-13 11:50:00,37.5,37.61,37.47,37.55,15663.0,34.2936,34.3942,34.2662,34.3394,15663.0
2022-07-13 12:00:00,37.55,37.62,37.53,37.62,12387.0,34.3394,34.4034,34.3211,34.4034,12387.0
2022-07-13 12:10:00,37.62,37.65,37.56,37.64,19104.0,34.4034,34.4308,34.3485,34.4217,19104.0
2022-07-13 12:20:00,37.65,37.73,37.64,37.68,14462.0,34.4308,34.504,34.4217,34.4583,14462.0
2022-07-13 12:30:00,37.68,37.68,37.59,37.64,28367.0,34.4583,34.4583,34.376,34.4217,28367.0
2022-07-13 12:40:00,37.64,37.65,37.56,37.59,26556.0,34.4217,34.4308,34.3485,34.376,26556.0
2022-07-13 12:50:00,37.58,37.72,37.56,37.64,44485.0,34.3668,34.4948,34.3485,34.4217,44485.0
2022-07-13 13:00:00,37.63,37.7,37.52,37.58,49569.0,34.4125,34.4765,34.3119,34.3668,49569.0
2022-07-13 13:10:00,37.57,37.62,37.48,37.5,57717.0,34.3577,34.4034,34.2754,34.2936,57717.0
2022-07-13 13:20:00,37.49,37.49,37.39,37.44,42493.0,34.2845,34.2845,34.1931,34.2388,42493.0
2022-07-13 13:30:00,37.44,37.5,37.37,37.4,47780.0,34.2388,34.2936,34.1748,34.2022,47780.0
2022-07-13 13:40:00,37.38,37.41,37.31,37.41,57500.0,34.1839,34.2113,34.1199,34.2113,57500.0
2022-07-13 13:50:00,37.41,37.46,37.36,37.39,67730.0,34.2113,34.2571,34.1656,34.1931,67730.0
2022-07-13 14:00:00,37.39,37.39,37.19,37.23,57055.0,34.1931,34.1931,34.0102,34.0467,57055.0
2022-07-13 14:10:00,37.24,37.38,37.23,37.31,27772.0,34.0559,34.1839,34.0467,34.1199,27772.0
2022-07-13 14:20:00,37.31,37.4,37.24,37.38,28150.0,34.1199,34.2022,34.0559,34.1839,28150.0
2022-07-13 14:30:00,37.39,37.56,37.39,37.54,31305.0,34.1931,34.3485,34.1931,34.3302,31305.0
2022-07-13 14:40:00,37.54,37.6,37.51,37.51,19731.0,34.3302,34.3851,34.3028,34.3028,19731.0
2022-07-13 14:50:00,37.5,37.52,37.39,37.51,16395.0,34.2936,34.3119,34.1931,34.3028,16395.0
2022-07-13 15:00:00,37.53,37.56,37.46,37.48,24516.0,34.3211,34.3485,34.2571,34.2754,24516.0
2022-07-13 15:10:00,37.48,37.51,37.44,37.48,27299.0,34.2754,34.3028,34.2388,34.2754,27299.0
2022-07-13 15:20:00,37.48,37.48,37.35,37.36,29738.0,34.2754,34.2754,34.1565,34.1656,29738.0
2022-07-13 15:30:00,37.37,37.37,37.2,37.24,56628.0,34.1748,34.1748,34.0193,34.0559,56628.0
2022-07-13 15:40:00,37.24,37.3,37.11,37.12,65543.0,34.0559,34.1108,33.937,33.9461,65543.0
2022-07-13 15:50:00,37.12,37.2,37.09,37.12,261843.0,33.9461,34.0193,33.9187,33.9461,261843.0
2022-07-14 09:30:00,36.51,36.73,36.25,36.33,126940.0,33.3883,33.5895,33.1505,33.2237,126940.0
2022-07-14 09:40:00,36.29,36.34,36.1,36.3,70069.0,33.1871,33.2328,33.0134,33.1963,70069.0
2022-07-14 09:50:00,36.3,36.55,36.24,36.31,31425.0,33.1963,33.4249,33.1414,33.2054,31425.0
2022-07-14 10:00:00,36.3,36.54,36.29,36.53,31372.0,33.1963,33.4157,33.1871,33.4066,31372.0
2022-07-14 10:10:00,36.54,36.54,36.26,36.29,17291.0,33.4157,33.4157,33.1597,33.1871,17291.0
2022-07-14 10:20:00,36.31,36.35,36.23,36.23,13693.0,33.2054,33.242,33.1322,33.1322,13693.0
2022-07-14 10:30:00,36.26,36.31,36.15,36.28,30263.0,33.1597,33.2054,33.0591,33.178,30263.0
2022-07-14 10:40:00,36.29,36.47,36.27,36.42,43834.0,33.1871,33.3517,33.1688,33.306,43834.0
2022-07-14 10:50:00,36.42,36.42,36.25,36.34,20074.0,33.306,33.306,33.1505,33.2328,20074.0
2022-07-14 11:00:00,36.35,36.52,36.32,36.52,24916.0,33.242,33.3974,33.2145,33.3974,24916.0
2022-07-14 11:10:00,36.52,36.53,36.42,36.43,41929.0,33.3974,33.4066,33.306,33.3151,41929.0
2022-07-14 11:20:00,36.42,36.46,36.36,36.37,36830.0,33.306,33.3426,33.2511,33.2603,36830.0
2022-07-14 11:30:00,36.37,36.49,36.34,36.4,34835.0,33.2603,33.37,33.2328,33.2877,34835.0
2022-07-14 11:40:00,36.39,36.61,36.39,36.49,121711.0,33.2786,33.4797,33.2786,33.37,121711.0
2022-07-14 11:50:00,36.52,36.53,36.41,36.46,18907.0,33.3974,33.4066,33.2968,33.3426,18907.0
2022-07-14 12:00:00,36.45,36.47,36.31,36.31,33320.0,33.3334,33.3517,33.2054,33.2054,33320.0
2022-07-14 12:10:00,36.32,36.4,36.28,36.35,12854.0,33.2145,33.2877,33.178,33.242,12854.0
2022-07-14 12:20:00,36.36,36.41,36.19,36.22,28228.0,33.2511,33.2968,33.0957,33.1231,28228.0
2022-07-14 12:30:00,36.22,36.27,36.12,36.12,16516.0,33.1231,33.1688,33.0316,33.0316,16516.0
2022-07-14 12:40:00,36.11,36.15,36.07,36.08,20600.0,33.0225,33.0591,32.9859,32.9951,20600.0
2022-07-14 12:50:00,36.08,36.18,36.08,36.14,12419.0,32.9951,33.0865,32.9951,33.0499,12419.0
2022-07-14 13:00:00,36.13,36.13,36.03,36.1,13377.0,33.0408,33.0408,32.9493,33.0134,13377.0
2022-07-14 13:10:00,36.08,36.2,36.07,36.2,60354.0,32.9951,33.1048,32.9859,33.1048,60354.0
2022-07-14 13:20:00,36.23,36.23,36.09,36.09,10213.0,33.1322,33.1322,33.0042,33.0042,10213.0
2022-07-14 13:30:00,36.1,36.13,36.05,36.12,19179.0,33.0134,33.0408,32.9676,33.0316,19179.0
2022-07-14 13:40:00,36.11,36.29,36.09,36.21,91016.0,33.0225,33.1871,33.0042,33.1139,91016.0
2022-07-14 13:50:00,36.2,36.26,36.15,36.24,16441.0,33.1048,33.1597,33.0591,33.1414,16441.0
2022-07-14 14:00:00,36.23,36.3,36.22,36.29,14068.0,33.1322,33.1963,33.1231,33.1871,14068.0
2022-07-14 14:10:00,36.28,36.4,36.26,36.37,12544.0,33.178,33.2877,33.1597,33.2603,12544.0
2022-07-14 14:20:00,36.4,36.42,36.32,36.38,78144.0,33.2877,33.306,33.2145,33.2694,78144.0
2022-07-14 14:30:00,36.37,36.44,36.36,36.43,13678.0,33.2603,33.3243,33.2511,33.3151,13678.0
2022-07-14 14:40:00,36.44,36.44,36.37,36.41,15570.0,33.3243,33.3243,33.2603,33.2968,15570.0
2022-07-14 14:50:00,36.43,36.43,36.3,36.35,235089.0,33.3151,33.3151,33.1963,33.242,235089.0
2022-07-14 15:00:00,36.36,36.4,36.27,36.32,62346.0,33.2511,33.2877,33.1688,33.2145,62346.0
2022-07-14 15:10:00,36.31,36.38,36.3,36.32,109828.0,33.2054,33.2694,33.1963,33.2145,109828.0
2022-07-14 15:20:00,36.34,36.36,36.22,36.25,85676.0,33.2328,33.2511,33.1231,33.1505,85676.0
2022-07-14 15:30:00,36.27,36.29,36.16,36.23,51870.0,33.1688,33.1871,33.0682,33.1322,51870.0
2022-07-14 15:40:00,36.23,36.28,36.15,36.2,89420.0,33.1322,33.178,33.0591,33.1048,89420.0
2022-07-14 15:50:00,36.19,36.28,36.19,36.26,244108.0,33.0957,33.178,33.0957,33.1597,244108.0
2022-07-15 09:30:00,36.43,36.71,35.77,35.8,440574.0,33.3151,33.5712,32.7116,32.739,440574.0
2022-07-15 09:40:00,35.78,35.89,35.69,35.88,41107.0,32.7207,32.8213,32.6384,32.8122,41107.0
2022-07-15 09:50:00,35.88,36.22,35.87,36.09,67728.0,32.8122,33.1231,32.803,33.0042,67728.0
2022-07-15 10:00:00,36.12,36.48,36.11,36.29,102046.0,33.0316,33.3609,33.0225,33.1871,102046.0
2022-07-15 10:10:00,36.29,36.39,36.2,36.37,62267.0,33.1871,33.2786,33.1048,33.2603,62267.0
2022-07-15 10:20:00,36.37,36.59,36.33,36.5,89036.0,33.2603,33.4615,33.2237,33.3792,89036.0
2022-07-15 10:30:00,36.5,36.55,36.36,36.36,36996.0,33.3792,33.4249,33.2511,33.2511,36996.0
2022-07-15 10:40:00,36.37,36.4,36.22,36.24,39827.0,33.2603,33.2877,33.1231,33.1414,39827.0
2022-07-15 10:50:00,36.22,36.35,36.19,36.27,49407.0,33.1231,33.242,33.0957,33.1688,49407.0
2022-07-15 11:00:00,36.29,36.42,36.29,36.37,53291.0,33.1871,33.306,33.1871,33.2603,53291.0
2022-07-15 11:10:00,36.37,36.43,36.29,36.36,72071.0,33.2603,33.3151,33.1871,33.2511,72071.0
2022-07-15 11:20:00,36.37,36.42,36.34,36.39,36125.0,33.2603,33.306,33.2328,33.2786,36125.0
2022-07-15 11:30:00,36.4,36.4,36.28,36.31,33309.0,33.2877,33.2877,33.178,33.2054,33309.0
2022-07-15 11:40:00,36.3,36.35,36.24,36.33,30451.0,33.1963,33.242,33.1414,33.2237,30451.0
2022-07-15 11:50:00,36.3,36.33,36.19,36.27,29192.0,33.1963,33.2237,33.0957,33.1688,29192.0
2022-07-15 12:00:00,36.25,36.32,36.24,36.31,27708.0,33.1505,33.2145,33.1414,33.2054,27708.0
2022-07-15 12:10:00,36.31,36.35,36.27,36.33,40842.0,33.2054,33.242,33.1688,33.2237,40842.0
2022-07-15 12:20:00,36.31,36.31,36.17,36.18,68985.0,33.2054,33.2054,33.0774,33.0865,68985.0
2022-07-15 12:30:00,36.18,36.18,36.04,36.14,39778.0,33.0865,33.0865,32.9585,33.0499,39778.0
2022-07-15 12:40:00,36.12,36.13,36.05,36.06,46413.0,33.0316,33.0408,32.9676,32.9768,46413.0
2022-07-15 12:50:00,36.06,36.14,36.05,36.12,119003.0,32.9768,33.0499,32.9676,33.0316,119003.0
2022-07-15 13:00:00,36.12,36.13,36.07,36.13,40666.0,33.0316,33.0408,32.9859,33.0408,40666.0
2022-07-15 13:10:00,36.14,36.17,35.99,36.0,60421.0,33.0499,33.0774,32.9128,32.9219,60421.0
2022-07-15 13:20:00,36.01,36.11,35.96,36.08,153446.0,32.931,33.0225,32.8853,32.9951,153446.0
2022-07-15 13:30:00,36.07,36.19,36.06,36.17,59590.0,32.9859,33.0957,32.9768,33.0774,59590.0
2022-07-15 13:40:00,36.18,36.3,36.16,36.21,33978.0,33.0865,33.1963,33.0682,33.1139,33978.0
2022-07-15 13:50:00,36.2,36.24,36.15,36.19,21718.0,33.1048,33.1414,33.0591,33.0957,21718.0
2022-07-15 14:00:00,36.18,36.21,36.14,36.2,23414.0,33.0865,33.1139,33.0499,33.1048,23414.0
2022-07-15 14:10:00,36.2,36.25,36.19,36.23,22913.0,33.1048,33.1505,33.0957,33.1322,22913.0
2022-07-15 14:20:00,36.23,36.25,36.08,36.13,29929.0,33.1322,33.1505,32.9951,33.0408,29929.0
2022-07-15 14:30:00,36.13,36.13,36.03,36.11,35583.0,33.0408,33.0408,32.9493,33.0225,35583.0
2022-07-15 14:40:00,36.11,36.11,35.92,35.95,141285.0,33.0225,33.0225,32.8487,32.8762,141285.0
2022-07-15 14:50:00,35.95,36.03,35.85,35.88,254395.0,32.8762,32.9493,32.7847,32.8122,254395.0
2022-07-15 15:00:00,35.88,36.09,35.88,35.98,127486.0,32.8122,33.0042,32.8122,32.9036,127486.0
2022-07-15 15:10:00,35.99,36.03,35.94,35.99,84660.0,32.9128,32.9493,32.867,32.9128,84660.0
2022-07-15 15:20:00,35.98,36.0,35.93,35.94,74936.0,32.9036,32.9219,32.8579,32.867,74936.0
2022-07-15 15:30:00,35.95,35.95,35.77,35.77,122689.0,32.8762,32.8762,32.7116,32.7116,122689.0
2022-07-15 15:40:00,35.77,35.91,35.76,35.84,189710.0,32.7116,32.8396,32.7024,32.7756,189710.0
2022-07-15 15:50:00,35.85,35.99,35.78,35.97,507970.0,32.7847,32.9128,32.7207,32.8945,507970.0
2022-07-18 09:30:00,36.02,36.14,35.76,35.94,181978.0,32.9402,33.0499,32.7024,32.867,181978.0
2022-07-18 09:40:00,35.94,36.2,35.88,36.17,157927.0,32.867,33.1048,32.8122,33.0774,157927.0
2022-07-18 09:50:00,36.16,36.16,35.77,35.79,64566.0,33.0682,33.0682,32.7116,32.7299,64566.0
2022-07-18 10:00:00,35.79,35.97,35.73,35.94,56111.0,32.7299,32.8945,32.675,32.867,56111.0
2022-07-18 10:10:00,35.95,36.07,35.87,35.99,37416.0,32.8762,32.9859,32.803,32.9128,37416.0
2022-07-18 10:20:00,35.98,36.11,35.94,36.02,33734.0,32.9036,33.0225,32.867,32.9402,33734.0
2022-07-18 10:30:00,36.04,36.05,35.93,35.96,31788.0,32.9585,32.9676,32.8579,32.8853,31788.0
2022-07-18 10:40:00,35.97,36.01,35.93,35.95,38866.0,32.8945,32.931,32.8579,32.8762,38866.0
2022-07-18 10:50:00,35.94,36.02,35.85,36.02,41402.0,32.867,32.9402,32.7847,32.9402,41402.0
2022-07-18 11:00:00,36.0,36.02,35.94,35.99,37041.0,32.9219,32.9402,32.867,32.9128,37041.0
2022-07-18 11:10:00,36.0,36.13,35.97,36.04,177624.0,32.9219,33.0408,32.8945,32.9585,177624.0
2022-07-18 11:20:00,36.05,36.1,35.91,35.92,107724.0,32.9676,33.0134,32.8396,32.8487,107724.0
2022-07-18 11:30:00,35.91,35.96,35.84,35.86,29691.0,32.8396,32.8853,32.7756,32.7939,29691.0
2022-07-18 11:40:00,35.86,35.93,35.83,35.85,41061.0,32.7939,32.8579,32.7664,32.7847,41061.0
2022-07-18 11:50:00,35.85,35.88,35.8,35.82,30460.0,32.7847,32.8122,32.739,32.7573,30460.0
2022-07-18 12:00:00,35.82,35.83,35.75,35.75,61010.0,32.7573,32.7664,32.6933,32.6933,61010.0
2022-07-18 12:10:00,35.76,35.91,35.76,35.84,30568.0,32.7024,32.8396,32.7024,32.7756,30568.0
2022-07-18 12:20:00,35.84,35.88,35.81,35.83,18525.0,32.7756,32.8122,32.7481,32.7664,18525.0
2022-07-18 12:30:00,35.82,35.92,35.82,35.91,21194.0,32.7573,32.8487,32.7573,32.8396,21194.0
2022-07-18 12:40:00,35.91,35.97,35.88,35.9,15464.0,32.8396,32.8945,32.8122,32.8305,15464.0
2022-07-18 12:50:00,35.9,35.92,35.75,35.81,51003.0,32.8305,32.8487,32.6933,32.7481,51003.0
2022-07-18 13:00:00,35.8,35.9,35.8,35.89,14333.0,32.739,32.8305,32.739,32.8213,14333.0
2022-07-18 13:10:00,35.9,35.99,35.89,35.93,20001.0,32.8305,32.9128,32.8213,32.8579,20001.0
2022-07-18 13:20:00,35.93,36.01,35.93,35.98,27098.0,32.8579,32.931,32.8579,32.9036,27098.0
2022-07-18 13:30:00,35.98,36.1,35.97,35.97,132469.0,32.9036,33.0134,32.8945,32.8945,132469.0
2022-07-18 13:40:00,35.97,36.04,35.96,36.04,33995.0,32.8945,32.9585,32.8853,32.9585,33995.0
2022-07-18 13:50:00,36.04,36.09,35.95,35.95,82208.0,32.9585,33.0042,32.8762,32.8762,82208.0
2022-07-18 14:00:00,35.96,35.99,35.9,35.91,26795.0,32.8853,32.9128,32.8305,32.8396,26795.0
2022-07-18 14:10:00,35.91,36.0,35.87,35.95,34242.0,32.8396,32.9219,32.803,32.8762,34242.0
2022-07-18 14:20:00,35.95,35.97,35.84,35.84,23828.0,32.8762,32.8945,32.7756,32.7756,23828.0
2022-07-18 14:30:00,35.84,35.93,35.84,35.91,17345.0,32.7756,32.8579,32.7756,32.8396,17345.0
2022-07-18 14:40:00,35.91,35.91,35.85,35.88,23663.0,32.8396,32.8396,32.7847,32.8122,23663.0
2022-07-18 14:50:00,35.88,35.9,35.81,35.84,23942.0,32.8122,32.8305,32.7481,32.7756,23942.0
2022-07-18 15:00:00,35.83,35.92,35.82,35.92,26616.0,32.7664,32.8487,32.7573,32.8487,26616.0
2022-07-18 15:10:00,35.93,35.95,35.87,35.95,31526.0,32.8579,32.8762,32.803,32.8762,31526.0
2022-07-18 15:20:00,35.95,35.96,35.86,35.86,40983.0,32.8762,32.8853,32.7939,32.7939,40983.0
2022-07-18 15:30:00,35.87,35.87,35.63,35.64,73594.0,32.803,32.803,32.5835,32.5927,73594.0
2022-07-18 15:40:00,35.64,35.65,35.54,35.55,134749.0,32.5927,32.6018,32.5012,32.5104,134749.0
2022-07-18 15:50:00,35.54,35.65,35.53,35.59,332683.0,32.5012,32.6018,32.4921,32.547,332683.0
2022-07-19 09:30:00,35.71,35.95,35.59,35.86,167355.0,32.6567,32.8762,32.547,32.7939,167355.0
2022-07-19 09:40:00,35.85,35.88,35.47,35.72,198828.0,32.7847,32.8122,32.4372,32.6658,198828.0
2022-07-19 09:50:00,35.73,35.77,35.64,35.65,110064.0,32.675,32.7116,32.5927,32.6018,110064.0
2022-07-19 10:00:00,35.65,35.88,35.64,35.71,112955.0,32.6018,32.8122,32.5927,32.6567,112955.0
2022-07-19 10:10:00,35.71,35.76,35.62,35.7,72792.0,32.6567,32.7024,32.5744,32.6476,72792.0
2022-07-19 10:20:00,35.69,35.75,35.66,35.74,103035.0,32.6384,32.6933,32.611,32.6841,103035.0
2022-07-19 10:30:00,35.76,35.76,35.64,35.69,48227.0,32.7024,32.7024,32.5927,32.6384,48227.0
2022-07-19 10:40:00,35.7,35.76,35.65,35.76,50987.0,32.6476,32.7024,32.6018,32.7024,50987.0
2022-07-19 10:50:00,35.78,35.79,35.68,35.71,89764.0,32.7207,32.7299,32.6293,32.6567,89764.0
2022-07-19 11:00:00,35.72,35.8,35.72,35.74,37038.0,32.6658,32.739,32.6658,32.6841,37038.0
2022-07-19 11:10:00,35.74,35.81,35.64,35.72,213205.0,32.6841,32.7481,32.5927,32.6658,213205.0
2022-07-19 11:20:00,35.73,35.83,35.72,35.81,56900.0,32.675,32.7664,32.6658,32.7481,56900.0
2022-07-19 11:30:00,35.82,35.97,35.82,35.84,26936.0,32.7573,32.8945,32.7573,32.7756,26936.0
2022-07-19 11:40:00,35.81,35.83,35.65,35.72,28286.0,32.7481,32.7664,32.6018,32.6658,28286.0
2022-07-19 11:50:00,35.71,35.82,35.71,35.82,36856.0,32.6567,32.7573,32.6567,32.7573,36856.0
2022-07-19 12:00:00,35.81,35.81,35.72,35.76,38053.0,32.7481,32.7481,32.6658,32.7024,38053.0
2022-07-19 12:10:00,35.76,35.81,35.69,35.71,22316.0,32.7024,32.7481,32.6384,32.6567,22316.0
2022-07-19 12:20:00,35.72,35.81,35.7,35.77,17535.0,32.6658,32.7481,32.6476,32.7116,17535.0
2022-07-19 12:30:00,35.77,35.81,35.75,35.76,24562.0,32.7116,32.7481,32.6933,32.7024,24562.0
2022-07-19 12:40:00,35.76,35.8,35.74,35.77,21607.0,32.7024,32.739,32.6841,32.7116,21607.0
2022-07-19 12:50:00,35.76,35.78,35.72,35.73,18308.0,32.7024,32.7207,32.6658,32.675,18308.0
2022-07-19 13:00:00,35.75,35.79,35.74,35.77,12337.0,32.6933,32.7299,32.6841,32.7116,12337.0
2022-07-19 13:10:00,35.77,35.84,35.76,35.82,20231.0,32.7116,32.7756,32.7024,32.7573,20231.0
2022-07-19 13:20:00,35.83,35.86,35.76,35.77,20962.0,32.7664,32.7939,32.7024,32.7116,20962.0
2022-07-19 13:30:00,35.77,35.84,35.74,35.84,27623.0,32.7116,32.7756,32.6841,32.7756,27623.0
2022-07-19 13:40:00,35.85,35.92,35.83,35.87,39973.0,32.7847,32.8487,32.7664,32.803,39973.0
2022-07-19 13:50:00,35.89,35.89,35.8,35.84,67430.0,32.8213,32.8213,32.739,32.7756,67430.0
2022-07-19 14:00:00,35.84,35.89,35.82,35.85,117721.0,32.7756,32.8213,32.7573,32.7847,117721.0
2022-07-19 14:10:00,35.85,35.86,35.65,35.8,273554.0,32.7847,32.7939,32.6018,32.739,273554.0
2022-07-19 14:20:00,35.81,35.86,35.73,35.76,59704.0,32.7481,32.7939,32.675,32.7024,59704.0
2022-07-19 14:30:00,35.78,35.79,35.69,35.7,46289.0,32.7207,32.7299,32.6384,32.6476,46289.0
2022-07-19 14:40:00,35.68,35.71,35.64,35.66,43144.0,32.6293,32.6567,32.5927,32.611,43144.0
2022-07-19 14:50:00,35.66,35.71,35.59,35.6,44290.0,32.611,32.6567,32.547,32.5561,44290.0
2022-07-19 15:00:00,35.6,35.67,35.52,35.65,48066.0,32.5561,32.6201,32.4829,32.6018,48066.0
2022-07-19 15:10:00,35.66,35.66,35.59,35.61,60220.0,32.611,32.611,32.547,32.5652,60220.0
2022-07-19 15:20:00,35.61,35.73,35.59,35.73,53385.0,32.5652,32.675,32.547,32.675,53385.0
2022-07-19 15:30:00,35.73,35.75,35.64,35.72,68097.0,32.675,32.6933,32.5927,32.6658,68097.0
2022-07-19 15:40:00,35.72,35.82,35.71,35.73,138963.0,32.6658,32.7573,32.6567,32.675,138963.0
2022-07-19 15:50:00,35.73,35.76,35.67,35.72,314961.0,32.675,32.7024,32.6201,32.6658,314961.0
2022-07-20 09:30:00,35.73,35.82,35.58,35.68,100950.0,32.675,32.7573,32.5378,32.6293,100950.0
2022-07-20 09:40:00,35.69,35.7,34.91,34.98,140107.0,32.6384,32.6476,31.9251,31.9891,140107.0
2022-07-20 09:50:00,34.98,35.21,34.98,35.1,124027.0,31.9891,32.1995,31.9891,32.0989,124027.0
2022-07-20 10:00:00,35.1,35.21,35.08,35.14,116311.0,32.0989,32.1995,32.0806,32.1354,116311.0
2022-07-20 10:10:00,35.15,35.19,35.04,35.05,184980.0,32.1446,32.1812,32.044,32.0531,184980.0
2022-07-20 10:20:00,35.05,35.19,35.01,35.15,155738.0,32.0531,32.1812,32.0166,32.1446,155738.0
2022-07-20 10:30:00,35.15,35.31,35.13,35.2,44525.0,32.1446,32.2909,32.1263,32.1903,44525.0
2022-07-20 10:40:00,35.2,35.25,35.14,35.25,109650.0,32.1903,32.236,32.1354,32.236,109650.0
2022-07-20 10:50:00,35.26,35.39,35.18,35.35,141773.0,32.2452,32.3641,32.172,32.3275,141773.0
2022-07-20 11:00:00,35.34,35.62,35.34,35.62,37414.0,32.3183,32.5744,32.3183,32.5744,37414.0
2022-07-20 11:10:00,35.61,35.61,35.45,35.48,47378.0,32.5652,32.5652,32.4189,32.4464,47378.0
2022-07-20 11:20:00,35.49,35.5,35.32,35.35,23978.0,32.4555,32.4647,32.3,32.3275,23978.0
2022-07-20 11:30:00,35.37,35.38,35.28,35.36,21039.0,32.3458,32.3549,32.2635,32.3366,21039.0
2022-07-20 11:40:00,35.38,35.54,35.34,35.52,22697.0,32.3549,32.5012,32.3183,32.4829,22697.0
2022-07-20 11:50:00,35.52,35.73,35.51,35.72,149425.0,32.4829,32.675,32.4738,32.6658,149425.0
2022-07-20 12:00:00,35.72,35.73,35.62,35.64,30701.0,32.6658,32.675,32.5744,32.5927,30701.0
2022-07-20 12:10:00,35.64,35.69,35.57,35.58,22276.0,32.5927,32.6384,32.5287,32.5378,22276.0
2022-07-20 12:20:00,35.58,35.58,35.52,35.54,19311.0,32.5378,32.5378,32.4829,32.5012,19311.0
2022-07-20 12:30:00,35.54,35.64,35.52,35.53,27550.0,32.5012,32.5927,32.4829,32.4921,27550.0
2022-07-20 12:40:00,35.53,35.53,35.36,35.42,26212.0,32.4921,32.4921,32.3366,32.3915,26212.0
2022-07-20 12:50:00,35.44,35.64,35.44,35.53,24761.0,32.4098,32.5927,32.4098,32.4921,24761.0
2022-07-20 13:00:00,35.53,35.56,35.45,35.49,66994.0,32.4921,32.5195,32.4189,32.4555,66994.0
2022-07-20 13:10:00,35.49,35.52,35.41,35.51,25437.0,32.4555,32.4829,32.3824,32.4738,25437.0
2022-07-20 13:20:00,35.52,35.56,35.46,35.55,27086.0,32.4829,32.5195,32.4281,32.5104,27086.0
2022-07-20 13:30:00,35.56,35.6,35.5,35.53,29444.0,32.5195,32.5561,32.4647,32.4921,29444.0
2022-07-20 13:40:00,35.54,35.56,35.43,35.47,21259.0,32.5012,32.5195,32.4006,32.4372,21259.0
2022-07-20 13:50:00,35.47,35.48,35.36,35.42,24560.0,32.4372,32.4464,32.3366,32.3915,24560.0
2022-07-20 14:00:00,35.42,35.46,35.38,35.43,39571.0,32.3915,32.4281,32.3549,32.4006,39571.0
2022-07-20 14:10:00,35.43,35.43,35.32,35.42,53931.0,32.4006,32.4006,32.3,32.3915,53931.0
2022-07-20 14:20:00,35.43,35.71,35.42,35.71,33051.0,32.4006,32.6567,32.3915,32.6567,33051.0
2022-07-20 14:30:00,35.72,35.72,35.6,35.66,38556.0,32.6658,32.6658,32.5561,32.611,38556.0
2022-07-20 14:40:00,35.66,35.68,35.62,35.66,30748.0,32.611,32.6293,32.5744,32.611,30748.0
2022-07-20 14:50:00,35.67,35.71,35.55,35.71,54277.0,32.6201,32.6567,32.5104,32.6567,54277.0
2022-07-20 15:00:00,35.7,35.77,35.65,35.7,34680.0,32.6476,32.7116,32.6018,32.6476,34680.0
2022-07-20 15:10:00,35.7,35.8,35.7,35.79,57781.0,32.6476,32.739,32.6476,32.7299,57781.0
2022-07-20 15:20:00,35.79,35.8,35.71,35.77,50455.0,32.7299,32.739,32.6567,32.7116,50455.0
2022-07-20 15:30:00,35.77,35.8,35.68,35.74,126594.0,32.7116,32.739,32.6293,32.6841,126594.0
2022-07-20 15:40:00,35.73,35.87,35.73,35.83,166385.0,32.675,32.803,32.675,32.7664,166385.0
2022-07-20 15:50:00,35.83,35.89,35.8,35.82,280550.0,32.7664,32.8213,32.739,32.7573,280550.0
2022-07-21 09:30:00,36.27,36.76,36.0,36.13,179121.0,33.1688,33.6169,32.9219,33.0408,179121.0
2022-07-21 09:40:00,36.11,36.12,35.89,35.9,42085.0,33.0225,33.0316,32.8213,32.8305,42085.0
2022-07-21 09:50:00,35.92,36.22,35.92,36.14,48436.0,32.8487,33.1231,32.8487,33.0499,48436.0
2022-07-21 10:00:00,36.11,36.17,35.95,35.98,34371.0,33.0225,33.0774,32.8762,32.9036,34371.0
2022-07-21 10:10:00,35.98,36.12,35.95,36.1,32665.0,32.9036,33.0316,32.8762,33.0134,32665.0
2022-07-21 10:20:00,36.1,36.11,35.98,35.99,24502.0,33.0134,33.0225,32.9036,32.9128,24502.0
2022-07-21 10:30:00,36.0,36.05,35.88,35.91,30181.0,32.9219,32.9676,32.8122,32.8396,30181.0
2022-07-21 10:40:00,35.91,35.96,35.82,35.85,27737.0,32.8396,32.8853,32.7573,32.7847,27737.0
2022-07-21 10:50:00,35.86,36.04,35.86,36.04,23774.0,32.7939,32.9585,32.7939,32.9585,23774.0
2022-07-21 11:00:00,36.03,36.08,35.98,36.05,33453.0,32.9493,32.9951,32.9036,32.9676,33453.0
2022-07-21 11:10:00,36.06,36.18,36.05,36.16,23701.0,32.9768,33.0865,32.9676,33.0682,23701.0
2022-07-21 11:20:00,36.16,36.16,35.98,36.02,38100.0,33.0682,33.0682,32.9036,32.9402,38100.0
2022-07-21 11:30:00,36.03,36.15,36.01,36.06,72073.0,32.9493,33.0591,32.931,32.9768,72073.0
2022-07-21 11:40:00,36.05,36.08,35.92,35.92,38159.0,32.9676,32.9951,32.8487,32.8487,38159.0
2022-07-21 11:50:00,35.91,35.94,35.88,35.89,37885.0,32.8396,32.867,32.8122,32.8213,37885.0
2022-07-21 12:00:00,35.89,35.96,35.86,35.92,65733.0,32.8213,32.8853,32.7939,32.8487,65733.0
2022-07-21 12:10:00,35.93,35.94,35.78,35.81,90983.0,32.8579,32.867,32.7207,32.7481,90983.0
2022-07-21 12:20:00,35.83,36.01,35.8,36.01,38854.0,32.7664,32.931,32.739,32.931,38854.0
2022-07-21 12:30:00,36.0,36.1,35.99,36.07,49390.0,32.9219,33.0134,32.9128,32.9859,49390.0
2022-07-21 12:40:00,36.07,36.12,36.02,36.04,30406.0,32.9859,33.0316,32.9402,32.9585,30406.0
2022-07-21 12:50:00,36.04,36.07,35.97,35.99,25376.0,32.9585,32.9859,32.8945,32.9128,25376.0
2022-07-21 13:00:00,36.0,36.0,35.91,35.97,20766.0,32.9219,32.9219,32.8396,32.8945,20766.0
2022-07-21 13:10:00,35.96,36.0,35.91,35.94,26751.0,32.8853,32.9219,32.8396,32.867,26751.0
2022-07-21 13:20:00,35.94,35.94,35.81,35.81,23490.0,32.867,32.867,32.7481,32.7481,23490.0
2022-07-21 13:30:00,35.81,35.83,35.69,35.77,56770.0,32.7481,32.7664,32.6384,32.7116,56770.0
2022-07-21 13:40:00,35.75,35.88,35.75,35.84,16828.0,32.6933,32.8122,32.6933,32.7756,16828.0
2022-07-21 13:50:00,35.84,35.87,35.8,35.87,20966.0,32.7756,32.803,32.739,32.803,20966.0
2022-07-21 14:00:00,35.87,35.93,35.83,35.91,33828.0,32.803,32.8579,32.7664,32.8396,33828.0
2022-07-21 14:10:00,35.91,35.96,35.85,35.87,33429.0,32.8396,32.8853,32.7847,32.803,33429.0
2022-07-21 14:20:00,35.87,35.97,35.85,35.94,25625.0,32.803,32.8945,32.7847,32.867,25625.0
2022-07-21 14:30:00,35.95,36.01,35.93,36.0,41979.0,32.8762,32.931,32.8579,32.9219,41979.0
2022-07-21 14:40:00,35.98,36.01,35.93,35.94,43761.0,32.9036,32.931,32.8579,32.867,43761.0
2022-07-21 14:50:00,35.95,35.98,35.88,35.9,30315.0,32.8762,32.9036,32.8122,32.8305,30315.0
2022-07-21 15:00:00,35.9,35.94,35.85,35.92,47376.0,32.8305,32.867,32.7847,32.8487,47376.0
2022-07-21 15:10:00,35.93,35.93,35.86,35.91,23786.0,32.8579,32.8579,32.7939,32.8396,23786.0
2022-07-21 15:20:00,35.91,35.97,35.9,35.93,62583.0,32.8396,32.8945,32.8305,32.8579,62583.0
2022-07-21 15:30:00,35.94,36.0,35.91,35.91,53702.0,32.867,32.9219,32.8396,32.8396,53702.0
2022-07-21 15:40:00,35.91,35.99,35.9,35.97,101584.0,32.8396,32.9128,32.8305,32.8945,101584.0
2022-07-21 15:50:00,35.98,36.04,35.94,36.03,207269.0,32.9036,32.9585,32.867,32.9493,207269.0
2022-07-22 09:30:00,36.08,36.3,35.77,36.16,74253.0,32.9951,33.1963,32.7116,33.0682,74253.0
2022-07-22 09:40:00,36.13,36.2,35.99,36.04,32856.0,33.0408,33.1048,32.9128,32.9585,32856.0
2022-07-22 09:50:00,36.02,36.05,35.79,35.83,26919.0,32.9402,32.9676,32.7299,32.7664,26919.0
2022-07-22 10:00:00,35.84,35.9,35.79,35.8,31287.0,32.7756,32.8305,32.7299,32.739,31287.0
2022-07-22 10:10:00,35.8,35.85,35.69,35.8,34416.0,32.739,32.7847,32.6384,32.739,34416.0
2022-07-22 10:20:00,35.79,35.85,35.71,35.85,24317.0,32.7299,32.7847,32.6567,32.7847,24317.0
2022-07-22 10:30:00,35.85,35.94,35.82,35.88,22645.0,32.7847,32.867,32.7573,32.8122,22645.0
2022-07-22 10:40:00,35.89,35.92,35.81,35.81,25263.0,32.8213,32.8487,32.7481,32.7481,25263.0
2022-07-22 10:50:00,35.8,35.86,35.75,35.79,16973.0,32.739,32.7939,32.6933,32.7299,16973.0
2022-07-22 11:00:00,35.78,35.79,35.71,35.78,25354.0,32.7207,32.7299,32.6567,32.7207,25354.0
2022-07-22 11:10:00,35.8,35.82,35.72,35.77,19280.0,32.739,32.7573,32.6658,32.7116,19280.0
2022-07-22 11:20:00,35.78,35.82,35.76,35.8,55722.0,32.7207,32.7573,32.7024,32.739,55722.0
2022-07-22 11:30:00,35.79,35.87,35.75,35.84,42963.0,32.7299,32.803,32.6933,32.7756,42963.0
2022-07-22 11:40:00,35.83,35.85,35.7,35.7,49353.0,32.7664,32.7847,32.6476,32.6476,49353.0
2022-07-22 11:50:00,35.7,35.79,35.66,35.7,35274.0,32.6476,32.7299,32.611,32.6476,35274.0
2022-07-22 12:00:00,35.7,35.76,35.6,35.63,46487.0,32.6476,32.7024,32.5561,32.5835,46487.0
2022-07-22 12:10:00,35.63,35.66,35.58,35.66,62063.0,32.5835,32.611,32.5378,32.611,62063.0
2022-07-22 12:20:00,35.65,35.68,35.59,35.67,34230.0,32.6018,32.6293,32.547,32.6201,34230.0
2022-07-22 12:30:00,35.67,35.71,35.56,35.6,32553.0,32.6201,32.6567,32.5195,32.5561,32553.0
2022-07-22 12:40:00,35.59,35.59,35.48,35.56,40252.0,32.547,32.547,32.4464,32.5195,40252.0
2022-07-22 12:50:00,35.56,35.63,35.54,35.59,16819.0,32.5195,32.5835,32.5012,32.547,16819.0
2022-07-22 13:00:00,35.58,35.65,35.57,35.61,22749.0,32.5378,32.6018,32.5287,32.5652,22749.0
2022-07-22 13:10:00,35.62,35.65,35.56,35.58,26858.0,32.5744,32.6018,32.5195,32.5378,26858.0
2022-07-22 13:20:00,35.58,35.62,35.55,35.62,29772.0,32.5378,32.5744,32.5104,32.5744,29772.0
2022-07-22 13:30:00,35.61,35.7,35.61,35.69,27560.0,32.5652,32.6476,32.5652,32.6384,27560.0
2022-07-22 13:40:00,35.69,35.72,35.64,35.68,36175.0,32.6384,32.6658,32.5927,32.6293,36175.0
2022-07-22 13:50:00,35.67,35.68,35.6,35.64,39941.0,32.6201,32.6293,32.5561,32.5927,39941.0
2022-07-22 14:00:00,35.64,35.65,35.54,35.58,38077.0,32.5927,32.6018,32.5012,32.5378,38077.0
2022-07-22 14:10:00,35.57,35.63,35.54,35.59,147917.0,32.5287,32.5835,32.5012,32.547,147917.0
2022-07-22 14:20:00,35.59,35.59,35.45,35.47,52534.0,32.547,32.547,32.4189,32.4372,52534.0
2022-07-22 14:30:00,35.47,35.57,35.45,35.47,44308.0,32.4372,32.5287,32.4189,32.4372,44308.0
2022-07-22 14:40:00,35.47,35.49,35.43,35.47,33503.0,32.4372,32.4555,32.4006,32.4372,33503.0
2022-07-22 14:50:00,35.47,35.47,35.43,35.45,32329.0,32.4372,32.4372,32.4006,32.4189,32329.0
2022-07-22 15:00:00,35.43,35.46,35.39,35.39,48995.0,32.4006,32.4281,32.3641,32.3641,48995.0
2022-07-22 15:10:00,35.4,35.5,35.39,35.49,50369.0,32.3732,32.4647,32.3641,32.4555,50369.0
2022-07-22 15:20:00,35.5,35.57,35.48,35.57,39403.0,32.4647,32.5287,32.4464,32.5287,39403.0
2022-07-22 15:30:00,35.57,35.59,35.51,35.56,58857.0,32.5287,32.547,32.4738,32.5195,58857.0
2022-07-22 15:40:00,35.56,35.62,35.51,35.55,88242.0,32.5195,32.5744,32.4738,32.5104,88242.0
2022-07-22 15:50:00,35.56,35.64,35.56,35.63,226744.0,32.5195,32.5927,32.5195,32.5835,226744.0
2022-07-25 09:30:00,35.7,35.93,35.61,35.93,99544.0,32.6476,32.8579,32.5652,32.8579,99544.0
2022-07-25 09:40:00,35.92,36.02,35.85,35.85,48033.0,32.8487,32.9402,32.7847,32.7847,48033.0
2022-07-25 09:50:00,35.87,35.9,35.8,35.9,29811.0,32.803,32.8305,32.739,32.8305,29811.0
2022-07-25 10:00:00,35.88,35.95,35.83,35.84,34918.0,32.8122,32.8762,32.7664,32.7756,34918.0
2022-07-25 10:10:00,35.82,35.86,35.77,35.82,34904.0,32.7573,32.7939,32.7116,32.7573,34904.0
2022-07-25 10:20:00,35.81,35.83,35.69,35.75,31695.0,32.7481,32.7664,32.6384,32.6933,31695.0
2022-07-25 10:30:00,35.73,35.81,35.69,35.76,23503.0,32.675,32.7481,32.6384,32.7024,23503.0
2022-07-25 10:40:00,35.76,35.85,35.75,35.84,39808.0,32.7024,32.7847,32.6933,32.7756,39808.0
2022-07-25 10:50:00,35.84,35.98,35.84,35.96,46348.0,32.7756,32.9036,32.7756,32.8853,46348.0
2022-07-25 11:00:00,35.96,36.04,35.95,35.98,54570.0,32.8853,32.9585,32.8762,32.9036,54570.0
2022-07-25 11:10:00,35.97,35.97,35.86,35.93,68107.0,32.8945,32.8945,32.7939,32.8579,68107.0
2022-07-25 11:20:00,35.94,36.22,35.94,36.18,155404.0,32.867,33.1231,32.867,33.0865,155404.0
2022-07-25 11:30:00,36.17,36.17,36.03,36.06,31908.0,33.0774,33.0774,32.9493,32.9768,31908.0
2022-07-25 11:40:00,36.07,36.15,36.05,36.14,32124.0,32.9859,33.0591,32.9676,33.0499,32124.0
2022-07-25 11:50:00,36.14,36.22,36.11,36.18,42111.0,33.0499,33.1231,33.0225,33.0865,42111.0
2022-07-25 12:00:00,36.18,36.2,36.17,36.17,49770.0,33.0865,33.1048,33.0774,33.0774,49770.0
2022-07-25 12:10:00,36.18,36.19,36.1,36.15,35153.0,33.0865,33.0957,33.0134,33.0591,35153.0
2022-07-25 12:20:00,36.14,36.2,36.07,36.19,30371.0,33.0499,33.1048,32.9859,33.0957,30371.0
2022-07-25 12:30:00,36.19,36.32,36.19,36.32,62034.0,33.0957,33.2145,33.0957,33.2145,62034.0
2022-07-25 12:40:00,36.32,36.38,36.29,36.33,72133.0,33.2145,33.2694,33.1871,33.2237,72133.0
2022-07-25 12:50:00,36.33,36.4,36.32,36.38,28153.0,33.2237,33.2877,33.2145,33.2694,28153.0
2022-07-25 13:00:00,36.39,36.52,36.37,36.5,37065.0,33.2786,33.3974,33.2603,33.3792,37065.0
2022-07-25 13:10:00,36.5,36.52,36.46,36.48,36130.0,33.3792,33.3974,33.3426,33.3609,36130.0
2022-07-25 13:20:00,36.47,36.48,36.32,36.34,33940.0,33.3517,33.3609,33.2145,33.2328,33940.0
2022-07-25 13:30:00,36.33,36.41,36.28,36.37,43407.0,33.2237,33.2968,33.178,33.2603,43407.0
2022-07-25 13:40:00,36.37,36.46,36.23,36.28,171979.0,33.2603,33.3426,33.1322,33.178,171979.0
2022-07-25 13:50:00,36.29,36.33,36.14,36.2,112888.0,33.1871,33.2237,33.0499,33.1048,112888.0
2022-07-25 14:00:00,36.19,36.22,36.07,36.08,45980.0,33.0957,33.1231,32.9859,32.9951,45980.0
2022-07-25 14:10:00,36.07,36.12,36.04,36.06,146787.0,32.9859,33.0316,32.9585,32.9768,146787.0
2022-07-25 14:20:00,36.07,36.15,36.05,36.07,30390.0,32.9859,33.0591,32.9676,32.9859,30390.0
2022-07-25 14:30:00,36.06,36.09,36.01,36.02,34135.0,32.9768,33.0042,32.931,32.9402,34135.0
2022-07-25 14:40:00,36.02,36.05,35.84,35.89,49906.0,32.9402,32.9676,32.7756,32.8213,49906.0
2022-07-25 14:50:00,35.89,35.92,35.84,35.9,37922.0,32.8213,32.8487,32.7756,32.8305,37922.0
2022-07-25 15:00:00,35.9,35.93,35.86,35.92,34195.0,32.8305,32.8579,32.7939,32.8487,34195.0
2022-07-25 15:10:00,35.93,35.97,35.91,35.92,37710.0,32.8579,32.8945,32.8396,32.8487,37710.0
2022-07-25 15:20:00,35.91,36.0,35.87,35.88,38662.0,32.8396,32.9219,32.803,32.8122,38662.0
2022-07-25 15:30:00,35.88,36.03,35.86,36.02,66003.0,32.8122,32.9493,32.7939,32.9402,66003.0
2022-07-25 15:40:00,36.02,36.04,35.94,35.96,121237.0,32.9402,32.9585,32.867,32.8853,121237.0
2022-07-25 15:50:00,35.96,36.05,35.9,35.95,720274.0,32.8853,32.9676,32.8305,32.8762,720274.0
2022-07-26 09:30:00,35.97,36.51,35.89,36.48,125136.0,32.8945,33.3883,32.8213,33.3609,125136.0
2022-07-26 09:40:00,36.48,36.59,36.2,36.38,64801.0,33.3609,33.4615,33.1048,33.2694,64801.0
2022-07-26 09:50:00,36.37,36.59,36.36,36.55,79963.0,33.2603,33.4615,33.2511,33.4249,79963.0
2022-07-26 10:00:00,36.55,36.58,36.33,36.34,49114.0,33.4249,33.4523,33.2237,33.2328,49114.0
2022-07-26 10:10:00,36.35,36.5,36.32,36.38,48719.0,33.242,33.3792,33.2145,33.2694,48719.0
2022-07-26 10:20:00,36.38,36.44,36.21,36.36,48917.0,33.2694,33.3243,33.1139,33.2511,48917.0
2022-07-26 10:30:00,36.37,36.39,36.31,36.37,25910.0,33.2603,33.2786,33.2054,33.2603,25910.0
2022-07-26 10:40:00,36.4,36.5,36.39,36.44,23634.0,33.2877,33.3792,33.2786,33.3243,23634.0
2022-07-26 10:50:00,36.43,36.44,36.2,36.35,46653.0,33.3151,33.3243,33.1048,33.242,46653.0
2022-07-26 11:00:00,36.35,36.48,36.34,36.38,32383.0,33.242,33.3609,33.2328,33.2694,32383.0
2022-07-26 11:10:00,36.39,36.47,36.38,36.41,20267.0,33.2786,33.3517,33.2694,33.2968,20267.0
2022-07-26 11:20:00,36.41,36.48,36.41,36.43,17864.0,33.2968,33.3609,33.2968,33.3151,17864.0
2022-07-26 11:30:00,36.44,36.44,36.23,36.26,43257.0,33.3243,33.3243,33.1322,33.1597,43257.0
2022-07-26 11:40:00,36.27,36.27,36.19,36.2,23522.0,33.1688,33.1688,33.0957,33.1048,23522.0
2022-07-26 11:50:00,36.2,36.25,36.2,36.2,29118.0,33.1048,33.1505,33.1048,33.1048,29118.0
2022-07-26 12:00:00,36.19,36.19,36.13,36.14,16305.0,33.0957,33.0957,33.0408,33.0499,16305.0
2022-07-26 12:10:00,36.14,36.28,36.14,36.26,15986.0,33.0499,33.178,33.0499,33.1597,15986.0
2022-07-26 12:20:00,36.25,36.27,36.22,36.23,15332.0,33.1505,33.1688,33.1231,33.1322,15332.0
2022-07-26 12:30:00,36.23,36.3,36.2,36.21,13003.0,33.1322,33.1963,33.1048,33.1139,13003.0
2022-07-26 12:40:00,36.21,36.3,36.18,36.3,14935.0,33.1139,33.1963,33.0865,33.1963,14935.0
2022-07-26 12:50:00,36.3,36.31,36.25,36.27,12208.0,33.1963,33.2054,33.1505,33.1688,12208.0
2022-07-26 13:00:00,36.26,36.41,36.26,36.41,44921.0,33.1597,33.2968,33.1597,33.2968,44921.0
2022-07-26 13:10:00,36.41,36.43,36.25,36.25,20233.0,33.2968,33.3151,33.1505,33.1505,20233.0
2022-07-26 13:20:00,36.26,36.32,36.23,36.29,18286.0,33.1597,33.2145,33.1322,33.1871,18286.0
2022-07-26 13:30:00,36.29,36.3,36.2,36.2,28700.0,33.1871,33.1963,33.1048,33.1048,28700.0
2022-07-26 13:40:00,36.21,36.23,36.16,36.2,31909.0,33.1139,33.1322,33.0682,33.1048,31909.0
2022-07-26 13:50:00,36.2,36.22,36.12,36.13,25871.0,33.1048,33.1231,33.0316,33.0408,25871.0
2022-07-26 14:00:00,36.13,36.28,36.12,36.2,38112.0,33.0408,33.178,33.0316,33.1048,38112.0
2022-07-26 14:10:00,36.2,36.28,36.2,36.27,34466.0,33.1048,33.178,33.1048,33.1688,34466.0
2022-07-26 14:20:00,36.27,36.31,36.22,36.23,19151.0,33.1688,33.2054,33.1231,33.1322,19151.0
2022-07-26 14:30:00,36.23,36.26,36.21,36.23,43301.0,33.1322,33.1597,33.1139,33.1322,43301.0
2022-07-26 14:40:00,36.23,36.28,36.2,36.23,35611.0,33.1322,33.178,33.1048,33.1322,35611.0
2022-07-26 14:50:00,36.23,36.35,36.22,36.35,23968.0,33.1322,33.242,33.1231,33.242,23968.0
2022-07-26 15:00:00,36.35,36.36,36.24,36.27,28106.0,33.242,33.2511,33.1414,33.1688,28106.0
2022-07-26 15:10:00,36.27,36.33,36.26,36.28,35472.0,33.1688,33.2237,33.1597,33.178,35472.0
2022-07-26 15:20:00,36.29,36.33,36.24,36.29,45394.0,33.1871,33.2237,33.1414,33.1871,45394.0
2022-07-26 15:30:00,36.29,36.39,36.23,36.37,60444.0,33.1871,33.2786,33.1322,33.2603,60444.0
2022-07-26 15:40:00,36.37,36.37,36.27,36.29,88209.0,33.2603,33.2603,33.1688,33.1871,88209.0
2022-07-26 15:50:00,36.29,36.44,36.28,36.36,262187.0,33.1871,33.3243,33.178,33.2511,262187.0
2022-07-27 09:30:00,36.39,36.81,36.39,36.71,68926.0,33.2786,33.6626,33.2786,33.5712,68926.0
2022-07-27 09:40:00,36.7,36.75,36.43,36.44,59429.0,33.5621,33.6078,33.3151,33.3243,59429.0
2022-07-27 09:50:00,36.48,36.49,36.29,36.31,130271.0,33.3609,33.37,33.1871,33.2054,130271.0
2022-07-27 10:00:00,36.29,36.31,35.91,35.95,289778.0,33.1871,33.2054,32.8396,32.8762,289778.0
2022-07-27 10:10:00,35.95,36.08,35.9,36.03,168098.0,32.8762,32.9951,32.8305,32.9493,168098.0
2022-07-27 10:20:00,36.04,36.18,36.01,36.15,137193.0,32.9585,33.0865,32.931,33.0591,137193.0
2022-07-27 10:30:00,36.15,36.21,36.12,36.13,26182.0,33.0591,33.1139,33.0316,33.0408,26182.0
2022-07-27 10:40:00,36.12,36.15,36.04,36.05,41752.0,33.0316,33.0591,32.9585,32.9676,41752.0
2022-07-27 10:50:00,36.05,36.05,35.95,36.02,34122.0,32.9676,32.9676,32.8762,32.9402,34122.0
2022-07-27 11:00:00,36.04,36.22,36.04,36.09,19650.0,32.9585,33.1231,32.9585,33.0042,19650.0
2022-07-27 11:10:00,36.08,36.23,36.08,36.2,28286.0,32.9951,33.1322,32.9951,33.1048,28286.0
2022-07-27 11:20:00,36.2,36.25,36.18,36.23,17978.0,33.1048,33.1505,33.0865,33.1322,17978.0
2022-07-27 11:30:00,36.24,36.25,36.17,36.25,17662.0,33.1414,33.1505,33.0774,33.1505,17662.0
2022-07-27 11:40:00,36.25,36.3,36.18,36.19,17884.0,33.1505,33.1963,33.0865,33.0957,17884.0
2022-07-27 11:50:00,36.19,36.34,36.18,36.32,24026.0,33.0957,33.2328,33.0865,33.2145,24026.0
2022-07-27 12:00:00,36.32,36.37,36.31,36.31,16017.0,33.2145,33.2603,33.2054,33.2054,16017.0
2022-07-27 12:10:00,36.31,36.42,36.3,36.41,13387.0,33.2054,33.306,33.1963,33.2968,13387.0
2022-07-27 12:20:00,36.42,36.51,36.42,36.49,20299.0,33.306,33.3883,33.306,33.37,20299.0
2022-07-27 12:30:00,36.5,36.5,36.4,36.42,22319.0,33.3792,33.3792,33.2877,33.306,22319.0
2022-07-27 12:40:00,36.42,36.55,36.41,36.52,20462.0,33.306,33.4249,33.2968,33.3974,20462.0
2022-07-27 12:50:00,36.52,36.58,36.45,36.47,14270.0,33.3974,33.4523,33.3334,33.3517,14270.0
2022-07-27 13:00:00,36.46,36.49,36.41,36.48,18034.0,33.3426,33.37,33.2968,33.3609,18034.0
2022-07-27 13:10:00,36.48,36.49,36.36,36.39,15469.0,33.3609,33.37,33.2511,33.2786,15469.0
2022-07-27 13:20:00,36.38,36.44,36.37,36.42,13633.0,33.2694,33.3243,33.2603,33.306,13633.0
2022-07-27 13:30:00,36.44,36.48,36.42,36.44,17971.0,33.3243,33.3609,33.306,33.3243,17971.0
2022-07-27 13:40:00,36.44,36.52,36.43,36.44,12374.0,33.3243,33.3974,33.3151,33.3243,12374.0
2022-07-27 13:50:00,36.45,36.48,36.36,36.38,18714.0,33.3334,33.3609,33.2511,33.2694,18714.0
2022-07-27 14:00:00,36.4,36.53,36.4,36.45,29061.0,33.2877,33.4066,33.2877,33.3334,29061.0
2022-07-27 14:10:00,36.44,36.52,36.43,36.46,21716.0,33.3243,33.3974,33.3151,33.3426,21716.0
2022-07-27 14:20:00,36.46,36.48,36.36,36.36,12342.0,33.3426,33.3609,33.2511,33.2511,12342.0
2022-07-27 14:30:00,36.36,36.45,36.22,36.43,43232.0,33.2511,33.3334,33.1231,33.3151,43232.0
2022-07-27 14:40:00,36.44,36.52,36.38,36.38,19388.0,33.3243,33.3974,33.2694,33.2694,19388.0
2022-07-27 14:50:00,36.38,36.48,36.31,36.36,19991.0,33.2694,33.3609,33.2054,33.2511,19991.0
2022-07-27 15:00:00,36.37,36.44,36.33,36.39,25123.0,33.2603,33.3243,33.2237,33.2786,25123.0
2022-07-27 15:10:00,36.39,36.45,36.35,36.4,28507.0,33.2786,33.3334,33.242,33.2877,28507.0
2022-07-27 15:20:00,36.4,36.56,36.38,36.55,44957.0,33.2877,33.434,33.2694,33.4249,44957.0
2022-07-27 15:30:00,36.55,36.57,36.51,36.55,49749.0,33.4249,33.4432,33.3883,33.4249,49749.0
2022-07-27 15:40:00,36.54,36.64,36.53,36.62,74247.0,33.4157,33.5072,33.4066,33.4889,74247.0
2022-07-27 15:50:00,36.62,36.65,36.45,36.46,258248.0,33.4889,33.5163,33.3334,33.3426,258248.0
2022-07-28 09:30:00,37.06,37.38,37.04,37.31,107435.0,33.8913,34.1839,33.873,34.1199,107435.0
2022-07-28 09:40:00,37.31,37.4,37.11,37.2,134566.0,34.1199,34.2022,33.937,34.0193,134566.0
2022-07-28 09:50:00,37.22,37.3,37.05,37.07,60447.0,34.0376,34.1108,33.8821,33.9004,60447.0
2022-07-28 10:00:00,37.07,37.07,36.73,36.81,60297.0,33.9004,33.9004,33.5895,33.6626,60297.0
2022-07-28 10:10:00,36.8,36.91,36.76,36.84,72312.0,33.6535,33.7541,33.6169,33.6901,72312.0
2022-07-28 10:20:00,36.83,36.87,36.7,36.83,69764.0,33.6809,33.7175,33.5621,33.6809,69764.0
2022-07-28 10:30:00,36.84,36.87,36.68,36.83,100224.0,33.6901,33.7175,33.5438,33.6809,100224.0
2022-07-28 10:40:00,36.83,37.01,36.75,36.99,48938.0,33.6809,33.8455,33.6078,33.8273,48938.0
2022-07-28 10:50:00,36.98,37.04,36.93,37.02,54329.0,33.8181,33.873,33.7724,33.8547,54329.0
2022-07-28 11:00:00,37.01,37.03,36.8,36.82,43454.0,33.8455,33.8638,33.6535,33.6718,43454.0
2022-07-28 11:10:00,36.82,37.05,36.81,37.05,85473.0,33.6718,33.8821,33.6626,33.8821,85473.0
2022-07-28 11:20:00,37.04,37.17,37.04,37.15,60299.0,33.873,33.9919,33.873,33.9736,60299.0
2022-07-28 11:30:00,37.16,37.17,37.09,37.15,39496.0,33.9827,33.9919,33.9187,33.9736,39496.0
2022-07-28 11:40:00,37.16,37.3,37.15,37.3,40930.0,33.9827,34.1108,33.9736,34.1108,40930.0
2022-07-28 11:50:00,37.3,37.31,37.2,37.24,34455.0,34.1108,34.1199,34.0193,34.0559,34455.0
2022-07-28 12:00:00,37.24,37.3,37.21,37.3,38181.0,34.0559,34.1108,34.0284,34.1108,38181.0
2022-07-28 12:10:00,37.3,37.37,37.25,37.26,29422.0,34.1108,34.1748,34.065,34.0742,29422.0
2022-07-28 12:20:00,37.26,37.35,37.26,37.33,24674.0,34.0742,34.1565,34.0742,34.1382,24674.0
2022-07-28 12:30:00,37.32,37.35,37.26,37.34,17304.0,34.129,34.1565,34.0742,34.1473,17304.0
2022-07-28 12:40:00,37.33,37.39,37.33,37.34,17089.0,34.1382,34.1931,34.1382,34.1473,17089.0
2022-07-28 12:50:00,37.36,37.39,37.33,37.34,23067.0,34.1656,34.1931,34.1382,34.1473,23067.0
2022-07-28 13:00:00,37.33,37.37,37.27,37.37,21971.0,34.1382,34.1748,34.0833,34.1748,21971.0
2022-07-28 13:10:00,37.38,37.38,37.28,37.29,20110.0,34.1839,34.1839,34.0925,34.1016,20110.0
2022-07-28 13:20:00,37.3,37.36,37.27,37.36,18555.0,34.1108,34.1656,34.0833,34.1656,18555.0
2022-07-28 13:30:00,37.34,37.4,37.31,37.32,21297.0,34.1473,34.2022,34.1199,34.129,21297.0
2022-07-28 13:40:00,37.32,37.39,37.32,37.36,22362.0,34.129,34.1931,34.129,34.1656,22362.0
2022-07-28 13:50:00,37.36,37.47,37.35,37.44,26630.0,34.1656,34.2662,34.1565,34.2388,26630.0
2022-07-28 14:00:00,37.43,37.48,37.39,37.46,37798.0,34.2296,34.2754,34.1931,34.2571,37798.0
2022-07-28 14:10:00,37.46,37.51,37.43,37.48,29686.0,34.2571,34.3028,34.2296,34.2754,29686.0
2022-07-28 14:20:00,37.48,37.51,37.45,37.5,22001.0,34.2754,34.3028,34.2479,34.2936,22001.0
2022-07-28 14:30:00,37.5,37.51,37.43,37.45,24390.0,34.2936,34.3028,34.2296,34.2479,24390.0
2022-07-28 14:40:00,37.44,37.47,37.42,37.45,17582.0,34.2388,34.2662,34.2205,34.2479,17582.0
2022-07-28 14:50:00,37.45,37.47,37.41,37.44,24396.0,34.2479,34.2662,34.2113,34.2388,24396.0
2022-07-28 15:00:00,37.45,37.49,37.42,37.44,27278.0,34.2479,34.2845,34.2205,34.2388,27278.0
2022-07-28 15:10:00,37.45,37.51,37.43,37.5,24093.0,34.2479,34.3028,34.2296,34.2936,24093.0
2022-07-28 15:20:00,37.5,37.5,37.46,37.48,32481.0,34.2936,34.2936,34.2571,34.2754,32481.0
2022-07-28 15:30:00,37.47,37.49,37.43,37.47,51191.0,34.2662,34.2845,34.2296,34.2662,51191.0
2022-07-28 15:40:00,37.47,37.51,37.41,37.48,100052.0,34.2662,34.3028,34.2113,34.2754,100052.0
2022-07-28 15:50:00,37.49,37.55,37.47,37.51,288281.0,34.2845,34.3394,34.2662,34.3028,288281.0
2022-07-29 09:30:00,37.32,37.88,37.17,37.76,123070.0,34.4455,34.9623,34.307,34.8516,123070.0
2022-07-29 09:40:00,37.74,37.77,37.47,37.56,60327.0,34.8331,34.8608,34.5839,34.667,60327.0
2022-07-29 09:50:00,37.59,37.83,37.58,37.8,68696.0,34.6947,34.9162,34.6854,34.8885,68696.0
2022-07-29 10:00:00,37.8,37.81,37.69,37.78,62315.0,34.8885,34.8977,34.787,34.87,62315.0
2022-07-29 10:10:00,37.77,37.81,37.67,37.71,76302.0,34.8608,34.8977,34.7685,34.8054,76302.0
2022-07-29 10:20:00,37.71,37.8,37.71,37.78,33722.0,34.8054,34.8885,34.8054,34.87,33722.0
2022-07-29 10:30:00,37.78,37.78,37.53,37.53,55118.0,34.87,34.87,34.6393,34.6393,55118.0
2022-07-29 10:40:00,37.54,37.55,37.43,37.43,47207.0,34.6485,34.6578,34.547,34.547,47207.0
2022-07-29 10:50:00,37.44,37.49,37.38,37.45,47906.0,34.5562,34.6024,34.5008,34.5655,47906.0
2022-07-29 11:00:00,37.44,37.59,37.44,37.55,38544.0,34.5562,34.6947,34.5562,34.6578,38544.0
2022-07-29 11:10:00,37.57,37.57,37.48,37.49,31996.0,34.6762,34.6762,34.5931,34.6024,31996.0
2022-07-29 11:20:00,37.49,37.54,37.45,37.46,39375.0,34.6024,34.6485,34.5655,34.5747,39375.0
2022-07-29 11:30:00,37.46,37.46,37.39,37.45,25020.0,34.5747,34.5747,34.5101,34.5655,25020.0
2022-07-29 11:40:00,37.45,37.59,37.45,37.54,28189.0,34.5655,34.6947,34.5655,34.6485,28189.0
2022-07-29 11:50:00,37.54,37.58,37.51,37.54,31259.0,34.6485,34.6854,34.6208,34.6485,31259.0
2022-07-29 12:00:00,37.54,37.56,37.47,37.5,33144.0,34.6485,34.667,34.5839,34.6116,33144.0
2022-07-29 12:10:00,37.51,37.65,37.5,37.59,28676.0,34.6208,34.7501,34.6116,34.6947,28676.0
2022-07-29 12:20:00,37.59,37.6,37.5,37.52,20242.0,34.6947,34.7039,34.6116,34.6301,20242.0
2022-07-29 12:30:00,37.52,37.58,37.51,37.54,26218.0,34.6301,34.6854,34.6208,34.6485,26218.0
2022-07-29 12:40:00,37.54,37.63,37.53,37.58,16403.0,34.6485,34.7316,34.6393,34.6854,16403.0
2022-07-29 12:50:00,37.59,37.63,37.55,37.56,24248.0,34.6947,34.7316,34.6578,34.667,24248.0
2022-07-29 13:00:00,37.56,37.59,37.51,37.53,24420.0,34.667,34.6947,34.6208,34.6393,24420.0
2022-07-29 13:10:00,37.53,37.56,37.51,37.52,18146.0,34.6393,34.667,34.6208,34.6301,18146.0
2022-07-29 13:20:00,37.52,37.56,37.51,37.54,18586.0,34.6301,34.667,34.6208,34.6485,18586.0
2022-07-29 13:30:00,37.55,37.56,37.47,37.52,21131.0,34.6578,34.667,34.5839,34.6301,21131.0
2022-07-29 13:40:00,37.52,37.62,37.52,37.59,22197.0,34.6301,34.7224,34.6301,34.6947,22197.0
2022-07-29 13:50:00,37.59,37.64,37.57,37.59,24040.0,34.6947,34.7408,34.6762,34.6947,24040.0
2022-07-29 14:00:00,37.6,37.7,37.53,37.54,55871.0,34.7039,34.7962,34.6393,34.6485,55871.0
2022-07-29 14:10:00,37.53,37.6,37.51,37.56,35630.0,34.6393,34.7039,34.6208,34.667,35630.0
2022-07-29 14:20:00,37.56,37.65,37.54,37.63,32734.0,34.667,34.7501,34.6485,34.7316,32734.0
2022-07-29 14:30:00,37.64,37.66,37.58,37.66,50085.0,34.7408,34.7593,34.6854,34.7593,50085.0
2022-07-29 14:40:00,37.65,37.73,37.63,37.71,46159.0,34.7501,34.8239,34.7316,34.8054,46159.0
2022-07-29 14:50:00,37.71,37.87,37.7,37.87,41578.0,34.8054,34.9531,34.7962,34.9531,41578.0
2022-07-29 15:00:00,37.87,37.97,37.86,37.94,57780.0,34.9531,35.0454,34.9439,35.0177,57780.0
2022-07-29 15:10:00,37.94,37.97,37.9,37.95,51780.0,35.0177,35.0454,34.9808,35.0269,51780.0
2022-07-29 15:20:00,37.95,37.97,37.91,37.92,65678.0,35.0269,35.0454,34.99,34.9993,65678.0
2022-07-29 15:30:00,37.92,37.96,37.85,37.91,105950.0,34.9993,35.0362,34.9346,34.99,105950.0
2022-07-29 15:40:00,37.91,37.93,37.84,37.89,139272.0,34.99,35.0085,34.9254,34.9716,139272.0
2022-07-29 15:50:00,37.9,38.0,37.7,37.76,402832.0,34.9808,35.0731,34.7962,34.8516,402832.0
2022-08-01 09:30:00,37.5,37.56,37.18,37.48,135065.0,34.6116,34.667,34.3163,34.5931,135065.0
2022-08-01 09:40:00,37.47,37.51,37.17,37.29,59642.0,34.5839,34.6208,34.307,34.4178,59642.0
2022-08-01 09:50:00,37.31,37.44,37.29,37.36,38026.0,34.4362,34.5562,34.4178,34.4824,38026.0
2022-08-01 10:00:00,37.36,37.41,37.21,37.35,41948.0,34.4824,34.5285,34.3439,34.4732,41948.0
2022-08-01 10:10:00,37.35,37.41,37.2,37.22,52337.0,34.4732,34.5285,34.3347,34.3532,52337.0
2022-08-01 10:20:00,37.21,37.21,36.94,36.96,40671.0,34.3439,34.3439,34.0947,34.1132,40671.0
2022-08-01 10:30:00,36.96,37.11,36.94,37.05,38166.0,34.1132,34.2516,34.0947,34.1963,38166.0
2022-08-01 10:40:00,37.07,37.17,36.99,37.14,76447.0,34.2147,34.307,34.1409,34.2793,76447.0
2022-08-01 10:50:00,37.15,37.23,37.1,37.23,28457.0,34.2886,34.3624,34.2424,34.3624,28457.0
2022-08-01 11:00:00,37.24,37.39,37.24,37.31,28429.0,34.3716,34.5101,34.3716,34.4362,28429.0
2022-08-01 11:10:00,37.31,37.34,37.23,37.29,33318.0,34.4362,34.4639,34.3624,34.4178,33318.0
2022-08-01 11:20:00,37.29,37.51,37.28,37.47,40142.0,34.4178,34.6208,34.4085,34.5839,40142.0
2022-08-01 11:30:00,37.48,37.57,37.48,37.53,22205.0,34.5931,34.6762,34.5931,34.6393,22205.0
2022-08-01 11:40:00,37.53,37.69,37.52,37.65,29081.0,34.6393,34.787,34.6301,34.7501,29081.0
2022-08-01 11:50:00,37.66,37.69,37.42,37.44,58470.0,34.7593,34.787,34.5378,34.5562,58470.0
2022-08-01 12:00:00,37.44,37.44,37.28,37.29,13532.0,34.5562,34.5562,34.4085,34.4178,13532.0
2022-08-01 12:10:00,37.28,37.28,37.21,37.23,16578.0,34.4085,34.4085,34.3439,34.3624,16578.0
2022-08-01 12:20:00,37.23,37.35,37.23,37.27,18938.0,34.3624,34.4732,34.3624,34.3993,18938.0
2022-08-01 12:30:00,37.25,37.32,37.24,37.32,19234.0,34.3809,34.4455,34.3716,34.4455,19234.0
2022-08-01 12:40:00,37.32,37.39,37.3,37.36,15242.0,34.4455,34.5101,34.427,34.4824,15242.0
2022-08-01 12:50:00,37.37,37.46,37.31,37.45,35107.0,34.4916,34.5747,34.4362,34.5655,35107.0
2022-08-01 13:00:00,37.46,37.5,37.41,37.47,24702.0,34.5747,34.6116,34.5285,34.5839,24702.0
2022-08-01 13:10:00,37.46,37.53,37.44,37.46,23704.0,34.5747,34.6393,34.5562,34.5747,23704.0
2022-08-01 13:20:00,37.46,37.48,37.36,37.36,22924.0,34.5747,34.5931,34.4824,34.4824,22924.0
2022-08-01 13:30:00,37.36,37.44,37.33,37.39,43990.0,34.4824,34.5562,34.4547,34.5101,43990.0
2022-08-01 13:40:00,37.38,37.42,37.33,37.4,45118.0,34.5008,34.5378,34.4547,34.5193,45118.0
2022-08-01 13:50:00,37.39,37.39,37.34,37.37,27943.0,34.5101,34.5101,34.4639,34.4916,27943.0
2022-08-01 14:00:00,37.36,37.5,37.31,37.37,126625.0,34.4824,34.6116,34.4362,34.4916,126625.0
2022-08-01 14:10:00,37.39,37.45,37.36,37.43,29594.0,34.5101,34.5655,34.4824,34.547,29594.0
2022-08-01 14:20:00,37.42,37.46,37.41,37.45,30106.0,34.5378,34.5747,34.5285,34.5655,30106.0
2022-08-01 14:30:00,37.45,37.52,37.44,37.45,28901.0,34.5655,34.6301,34.5562,34.5655,28901.0
2022-08-01 14:40:00,37.45,37.47,37.38,37.41,33027.0,34.5655,34.5839,34.5008,34.5285,33027.0
2022-08-01 14:50:00,37.41,37.51,37.39,37.46,27365.0,34.5285,34.6208,34.5101,34.5747,27365.0
2022-08-01 15:00:00,37.46,37.52,37.44,37.5,29443.0,34.5747,34.6301,34.5562,34.6116,29443.0
2022-08-01 15:10:00,37.49,37.55,37.46,37.51,32760.0,34.6024,34.6578,34.5747,34.6208,32760.0
2022-08-01 15:20:00,37.51,37.52,37.41,37.44,42757.0,34.6208,34.6301,34.5285,34.5562,42757.0
2022-08-01 15:30:00,37.44,37.47,37.42,37.44,52729.0,34.5562,34.5839,34.5378,34.5562,52729.0
2022-08-01 15:40:00,37.45,37.51,37.42,37.48,71301.0,34.5655,34.6208,34.5378,34.5931,71301.0
2022-08-01 15:50:00,37.48,37.65,37.44,37.61,459655.0,34.5931,34.7501,34.5562,34.7131,459655.0
2022-08-02 09:30:00,37.68,37.78,37.49,37.49,77794.0,34.7777,34.87,34.6024,34.6024,77794.0
2022-08-02 09:40:00,37.53,37.62,37.49,37.52,63428.0,34.6393,34.7224,34.6024,34.6301,63428.0
2022-08-02 09:50:00,37.52,37.64,37.51,37.54,27378.0,34.6301,34.7408,34.6208,34.6485,27378.0
2022-08-02 10:00:00,37.53,37.54,37.43,37.43,29831.0,34.6393,34.6485,34.547,34.547,29831.0
2022-08-02 10:10:00,37.43,37.49,37.35,37.43,55119.0,34.547,34.6024,34.4732,34.547,55119.0
2022-08-02 10:20:00,37.44,37.49,37.4,37.45,24455.0,34.5562,34.6024,34.5193,34.5655,24455.0
2022-08-02 10:30:00,37.48,37.62,37.43,37.6,35676.0,34.5931,34.7224,34.547,34.7039,35676.0
2022-08-02 10:40:00,37.61,37.65,37.48,37.61,41069.0,34.7131,34.7501,34.5931,34.7131,41069.0
2022-08-02 10:50:00,37.62,37.85,37.62,37.75,50001.0,34.7224,34.9346,34.7224,34.8423,50001.0
2022-08-02 11:00:00,37.74,37.74,37.5,37.56,46144.0,34.8331,34.8331,34.6116,34.667,46144.0
2022-08-02 11:10:00,37.54,37.57,37.47,37.57,29935.0,34.6485,34.6762,34.5839,34.6762,29935.0
2022-08-02 11:20:00,37.56,37.64,37.51,37.62,17046.0,34.667,34.7408,34.6208,34.7224,17046.0
2022-08-02 11:30:00,37.64,37.65,37.49,37.52,74653.0,34.7408,34.7501,34.6024,34.6301,74653.0
2022-08-02 11:40:00,37.53,37.69,37.53,37.67,94255.0,34.6393,34.787,34.6393,34.7685,94255.0
2022-08-02 11:50:00,37.68,37.75,37.66,37.68,32935.0,34.7777,34.8423,34.7593,34.7777,32935.0
2022-08-02 12:00:00,37.69,37.8,37.66,37.73,119812.0,34.787,34.8885,34.7593,34.8239,119812.0
2022-08-02 12:10:00,37.72,37.78,37.66,37.7,64281.0,34.8147,34.87,34.7593,34.7962,64281.0
2022-08-02 12:20:00,37.71,37.8,37.7,37.75,26379.0,34.8054,34.8885,34.7962,34.8423,26379.0
2022-08-02 12:30:00,37.76,37.85,37.74,37.85,126534.0,34.8516,34.9346,34.8331,34.9346,126534.0
2022-08-02 12:40:00,37.84,37.99,37.82,37.92,51407.0,34.9254,35.0639,34.907,34.9993,51407.0
2022-08-02 12:50:00,37.92,37.98,37.9,37.95,18324.0,34.9993,35.0546,34.9808,35.0269,18324.0
2022-08-02 13:00:00,37.94,37.98,37.9,37.98,16127.0,35.0177,35.0546,34.9808,35.0546,16127.0
2022-08-02 13:10:00,37.98,38.07,37.96,38.04,83401.0,35.0546,35.1377,35.0362,35.11,83401.0
2022-08-02 13:20:00,38.03,38.03,37.88,37.9,29347.0,35.1008,35.1008,34.9623,34.9808,29347.0
2022-08-02 13:30:00,37.89,37.89,37.79,37.81,43607.0,34.9716,34.9716,34.8793,34.8977,43607.0
2022-08-02 13:40:00,37.81,37.83,37.73,37.74,23031.0,34.8977,34.9162,34.8239,34.8331,23031.0
2022-08-02 13:50:00,37.73,37.9,37.72,37.87,34743.0,34.8239,34.9808,34.8147,34.9531,34743.0
2022-08-02 14:00:00,37.87,37.89,37.82,37.89,42279.0,34.9531,34.9716,34.907,34.9716,42279.0
2022-08-02 14:10:00,37.9,37.9,37.66,37.66,36027.0,34.9808,34.9808,34.7593,34.7593,36027.0
2022-08-02 14:20:00,37.67,37.77,37.65,37.73,41661.0,34.7685,34.8608,34.7501,34.8239,41661.0
2022-08-02 14:30:00,37.73,37.8,37.67,37.69,36482.0,34.8239,34.8885,34.7685,34.787,36482.0
2022-08-02 14:40:00,37.69,37.73,37.62,37.68,29092.0,34.787,34.8239,34.7224,34.7777,29092.0
2022-08-02 14:50:00,37.68,37.7,37.56,37.58,40311.0,34.7777,34.7962,34.667,34.6854,40311.0
2022-08-02 15:00:00,37.59,37.61,37.55,37.56,45789.0,34.6947,34.7131,34.6578,34.667,45789.0
2022-08-02 15:10:00,37.55,37.61,37.5,37.51,75465.0,34.6578,34.7131,34.6116,34.6208,75465.0
2022-08-02 15:20:00,37.52,37.56,37.4,37.49,77983.0,34.6301,34.667,34.5193,34.6024,77983.0
2022-08-02 15:30:00,37.48,37.5,37.41,37.43,69212.0,34.5931,34.6116,34.5285,34.547,69212.0
2022-08-02 15:40:00,37.43,37.43,37.29,37.33,151887.0,34.547,34.547,34.4178,34.4547,151887.0
2022-08-02 15:50:00,37.33,37.35,37.21,37.28,522381.0,34.4547,34.4732,34.3439,34.4085,522381.0
2022-08-03 09:30:00,37.61,37.61,37.15,37.22,147509.0,34.7131,34.7131,34.2886,34.3532,147509.0
2022-08-03 09:40:00,37.2,37.33,37.14,37.28,51949.0,34.3347,34.4547,34.2793,34.4085,51949.0
2022-08-03 09:50:00,37.25,37.41,37.15,37.15,36827.0,34.3809,34.5285,34.2886,34.2886,36827.0
2022-08-03 10:00:00,37.16,37.18,36.85,36.87,51243.0,34.2978,34.3163,34.0117,34.0301,51243.0
2022-08-03 10:10:00,36.88,36.95,36.87,36.88,33996.0,34.0394,34.104,34.0301,34.0394,33996.0
2022-08-03 10:20:00,36.88,36.93,36.83,36.93,38674.0,34.0394,34.0855,33.9932,34.0855,38674.0
2022-08-03 10:30:00,36.94,37.01,36.88,36.92,29509.0,34.0947,34.1593,34.0394,34.0763,29509.0
2022-08-03 10:40:00,36.91,37.14,36.9,37.14,34483.0,34.067,34.2793,34.0578,34.2793,34483.0
2022-08-03 10:50:00,37.14,37.22,37.13,37.17,39038.0,34.2793,34.3532,34.2701,34.307,39038.0
2022-08-03 11:00:00,37.19,37.25,37.13,37.2,42472.0,34.3255,34.3809,34.2701,34.3347,42472.0
2022-08-03 11:10:00,37.2,37.2,37.01,37.02,31347.0,34.3347,34.3347,34.1593,34.1686,31347.0
2022-08-03 11:20:00,37.02,37.02,36.93,36.93,60067.0,34.1686,34.1686,34.0855,34.0855,60067.0
2022-08-03 11:30:00,36.91,36.98,36.88,36.95,26575.0,34.067,34.1317,34.0394,34.104,26575.0
2022-08-03 11:40:00,36.96,37.05,36.96,37.05,30025.0,34.1132,34.1963,34.1132,34.1963,30025.0
2022-08-03 11:50:00,37.04,37.13,37.0,37.11,29100.0,34.187,34.2701,34.1501,34.2516,29100.0
2022-08-03 12:00:00,37.1,37.18,37.1,37.18,24901.0,34.2424,34.3163,34.2424,34.3163,24901.0
2022-08-03 12:10:00,37.17,37.22,37.03,37.03,35838.0,34.307,34.3532,34.1778,34.1778,35838.0
2022-08-03 12:20:00,37.03,37.15,37.01,37.11,37437.0,34.1778,34.2886,34.1593,34.2516,37437.0
2022-08-03 12:30:00,37.11,37.21,37.08,37.09,44960.0,34.2516,34.3439,34.224,34.2332,44960.0
2022-08-03 12:40:00,37.1,37.21,37.1,37.18,29264.0,34.2424,34.3439,34.2424,34.3163,29264.0
2022-08-03 12:50:00,37.18,37.29,37.14,37.29,27824.0,34.3163,34.4178,34.2793,34.4178,27824.0
2022-08-03 13:00:00,37.29,37.31,37.2,37.2,35002.0,34.4178,34.4362,34.3347,34.3347,35002.0
2022-08-03 13:10:00,37.2,37.24,37.14,37.22,32424.0,34.3347,34.3716,34.2793,34.3532,32424.0
2022-08-03 13:20:00,37.22,37.3,37.17,37.19,39940.0,34.3532,34.427,34.307,34.3255,39940.0
2022-08-03 13:30:00,37.2,37.23,37.1,37.18,91996.0,34.3347,34.3624,34.2424,34.3163,91996.0
2022-08-03 13:40:00,37.17,37.21,37.16,37.2,77137.0,34.307,34.3439,34.2978,34.3347,77137.0
2022-08-03 13:50:00,37.2,37.36,37.19,37.3,52267.0,34.3347,34.4824,34.3255,34.427,52267.0
2022-08-03 14:00:00,37.3,37.37,37.29,37.34,68073.0,34.427,34.4916,34.4178,34.4639,68073.0
2022-08-03 14:10:00,37.34,37.47,37.32,37.37,36115.0,34.4639,34.5839,34.4455,34.4916,36115.0
2022-08-03 14:20:00,37.37,37.46,37.33,37.33,59702.0,34.4916,34.5747,34.4547,34.4547,59702.0
2022-08-03 14:30:00,37.33,37.37,37.29,37.3,44379.0,34.4547,34.4916,34.4178,34.427,44379.0
2022-08-03 14:40:00,37.31,37.32,37.22,37.31,39079.0,34.4362,34.4455,34.3532,34.4362,39079.0
2022-08-03 14:50:00,37.31,37.39,37.29,37.37,39572.0,34.4362,34.5101,34.4178,34.4916,39572.0
2022-08-03 15:00:00,37.36,37.4,37.33,37.36,48979.0,34.4824,34.5193,34.4547,34.4824,48979.0
2022-08-03 15:10:00,37.35,37.4,37.31,37.37,58561.0,34.4732,34.5193,34.4362,34.4916,58561.0
2022-08-03 15:20:00,37.37,37.42,37.34,37.42,52580.0,34.4916,34.5378,34.4639,34.5378,52580.0
2022-08-03 15:30:00,37.41,37.46,37.37,37.4,105460.0,34.5285,34.5747,34.4916,34.5193,105460.0
2022-08-03 15:40:00,37.4,37.4,37.32,37.34,167609.0,34.5193,34.5193,34.4455,34.4639,167609.0
2022-08-03 15:50:00,37.34,37.49,37.34,37.4,474361.0,34.4639,34.6024,34.4639,34.5193,474361.0
2022-08-04 09:30:00,38.49,39.45,37.69,38.2,254815.0,35.5254,36.4114,34.787,35.2577,254815.0
2022-08-04 09:40:00,38.3,38.86,38.07,38.81,120755.0,35.35,35.8669,35.1377,35.8207,120755.0
2022-08-04 09:50:00,38.77,39.06,38.62,39.01,80800.0,35.7838,36.0514,35.6453,36.0053,80800.0
2022-08-04 10:00:00,38.95,39.16,38.9,38.96,79542.0,35.9499,36.1437,35.9038,35.9591,79542.0
2022-08-04 10:10:00,38.98,39.1,38.86,38.98,68814.0,35.9776,36.0884,35.8669,35.9776,68814.0
2022-08-04 10:20:00,38.94,39.22,38.94,39.1,106076.0,35.9407,36.1991,35.9407,36.0884,106076.0
2022-08-04 10:30:00,39.08,39.18,38.91,39.11,48584.0,36.0699,36.1622,35.913,36.0976,48584.0
2022-08-04 10:40:00,39.15,39.17,38.94,39.08,100158.0,36.1345,36.153,35.9407,36.0699,100158.0
2022-08-04 10:50:00,39.08,39.48,39.07,39.34,87214.0,36.0699,36.4391,36.0607,36.3099,87214.0
2022-08-04 11:00:00,39.37,39.63,39.26,39.3,80051.0,36.3376,36.5775,36.236,36.273,80051.0
2022-08-04 11:10:00,39.33,39.36,39.2,39.29,61873.0,36.3007,36.3283,36.1807,36.2637,61873.0
2022-08-04 11:20:00,39.3,39.41,39.25,39.29,63586.0,36.273,36.3745,36.2268,36.2637,63586.0
2022-08-04 11:30:00,39.28,39.41,39.26,39.38,65232.0,36.2545,36.3745,36.236,36.3468,65232.0
2022-08-04 11:40:00,39.39,39.42,39.22,39.3,49422.0,36.356,36.3837,36.1991,36.273,49422.0
2022-08-04 11:50:00,39.3,39.43,39.22,39.22,35154.0,36.273,36.3929,36.1991,36.1991,35154.0
2022-08-04 12:00:00,39.23,39.25,38.96,38.96,48893.0,36.2084,36.2268,35.9591,35.9591,48893.0
2022-08-04 12:10:00,38.97,39.04,38.93,38.93,26180.0,35.9684,36.033,35.9315,35.9315,26180.0
2022-08-04 12:20:00,38.92,38.97,38.81,38.93,64596.0,35.9222,35.9684,35.8207,35.9315,64596.0
2022-08-04 12:30:00,38.93,39.16,38.9,39.15,14872.0,35.9315,36.1437,35.9038,36.1345,14872.0
2022-08-04 12:40:00,39.15,39.26,39.15,39.24,15103.0,36.1345,36.236,36.1345,36.2176,15103.0
2022-08-04 12:50:00,39.23,39.37,39.16,39.37,23919.0,36.2084,36.3376,36.1437,36.3376,23919.0
2022-08-04 13:00:00,39.36,39.38,39.29,39.35,32362.0,36.3283,36.3468,36.2637,36.3191,32362.0
2022-08-04 13:10:00,39.34,39.37,39.28,39.32,29159.0,36.3099,36.3376,36.2545,36.2914,29159.0
2022-08-04 13:20:00,39.32,39.44,39.29,39.42,34509.0,36.2914,36.4022,36.2637,36.3837,34509.0
2022-08-04 13:30:00,39.4,39.45,39.3,39.3,44993.0,36.3653,36.4114,36.273,36.273,44993.0
2022-08-04 13:40:00,39.29,39.3,39.09,39.17,34708.0,36.2637,36.273,36.0791,36.153,34708.0
2022-08-04 13:50:00,39.17,39.2,39.06,39.17,31687.0,36.153,36.1807,36.0514,36.153,31687.0
2022-08-04 14:00:00,39.17,39.32,39.14,39.32,180888.0,36.153,36.2914,36.1253,36.2914,180888.0
2022-08-04 14:10:00,39.32,39.35,39.23,39.34,38422.0,36.2914,36.3191,36.2084,36.3099,38422.0
2022-08-04 14:20:00,39.35,39.43,39.35,39.41,50297.0,36.3191,36.3929,36.3191,36.3745,50297.0
2022-08-04 14:30:00,39.4,39.4,39.29,39.34,34421.0,36.3653,36.3653,36.2637,36.3099,34421.0
2022-08-04 14:40:00,39.34,39.39,39.32,39.35,42165.0,36.3099,36.356,36.2914,36.3191,42165.0
2022-08-04 14:50:00,39.35,39.37,39.23,39.29,36513.0,36.3191,36.3376,36.2084,36.2637,36513.0
2022-08-04 15:00:00,39.3,39.35,39.25,39.34,36338.0,36.273,36.3191,36.2268,36.3099,36338.0
2022-08-04 15:10:00,39.33,39.41,39.31,39.35,91504.0,36.3007,36.3745,36.2822,36.3191,91504.0
2022-08-04 15:20:00,39.34,39.34,39.25,39.32,39444.0,36.3099,36.3099,36.2268,36.2914,39444.0
2022-08-04 15:30:00,39.31,39.34,39.29,39.31,74563.0,36.2822,36.3099,36.2637,36.2822,74563.0
2022-08-04 15:40:00,39.3,39.3,39.1,39.14,115146.0,36.273,36.273,36.0884,36.1253,115146.0
2022-08-04 15:50:00,39.14,39.19,39.06,39.13,441228.0,36.1253,36.1714,36.0514,36.1161,441228.0
2022-08-05 09:30:00,39.0,39.23,38.31,38.38,110618.0,35.9961,36.2084,35.3592,35.4238,110618.0
2022-08-05 09:40:00,38.43,38.6,38.36,38.45,69881.0,35.47,35.6269,35.4054,35.4884,69881.0
2022-08-05 09:50:00,38.47,39.07,38.47,39.07,99495.0,35.5069,36.0607,35.5069,36.0607,99495.0
2022-08-05 10:00:00,39.06,39.27,38.95,39.07,129407.0,36.0514,36.2453,35.9499,36.0607,129407.0
2022-08-05 10:10:00,39.05,39.05,38.76,39.0,64562.0,36.0422,36.0422,35.7746,35.9961,64562.0
2022-08-05 10:20:00,39.0,39.14,38.93,39.07,62968.0,35.9961,36.1253,35.9315,36.0607,62968.0
2022-08-05 10:30:00,39.07,39.07,38.68,38.68,71889.0,36.0607,36.0607,35.7007,35.7007,71889.0
2022-08-05 10:40:00,38.67,38.83,38.67,38.79,88023.0,35.6915,35.8392,35.6915,35.8022,88023.0
2022-08-05 10:50:00,38.79,38.95,38.74,38.95,49482.0,35.8022,35.9499,35.7561,35.9499,49482.0
2022-08-05 11:00:00,38.95,38.98,38.83,38.84,33528.0,35.9499,35.9776,35.8392,35.8484,33528.0
2022-08-05 11:10:00,38.84,38.86,38.76,38.85,35071.0,35.8484,35.8669,35.7746,35.8576,35071.0
2022-08-05 11:20:00,38.84,38.88,38.77,38.79,37291.0,35.8484,35.8853,35.7838,35.8022,37291.0
2022-08-05 11:30:00,38.78,38.78,38.57,38.59,37506.0,35.793,35.793,35.5992,35.6176,37506.0
2022-08-05 11:40:00,38.59,38.65,38.46,38.46,41999.0,35.6176,35.673,35.4977,35.4977,41999.0
2022-08-05 11:50:00,38.45,38.54,38.4,38.51,33842.0,35.4884,35.5715,35.4423,35.5438,33842.0
2022-08-05 12:00:00,38.51,38.7,38.51,38.64,18249.0,35.5438,35.7192,35.5438,35.6638,18249.0
2022-08-05 12:10:00,38.65,38.7,38.54,38.55,31534.0,35.673,35.7192,35.5715,35.5807,31534.0
2022-08-05 12:20:00,38.55,38.6,38.47,38.57,27062.0,35.5807,35.6269,35.5069,35.5992,27062.0
2022-08-05 12:30:00,38.59,38.6,38.45,38.45,28520.0,35.6176,35.6269,35.4884,35.4884,28520.0
2022-08-05 12:40:00,38.44,38.56,38.38,38.51,36296.0,35.4792,35.59,35.4238,35.5438,36296.0
2022-08-05 12:50:00,38.5,38.57,38.49,38.53,27453.0,35.5346,35.5992,35.5254,35.5623,27453.0
2022-08-05 13:00:00,38.53,38.6,38.45,38.46,24910.0,35.5623,35.6269,35.4884,35.4977,24910.0
2022-08-05 13:10:00,38.46,38.54,38.44,38.52,53731.0,35.4977,35.5715,35.4792,35.553,53731.0
2022-08-05 13:20:00,38.51,38.62,38.48,38.59,26437.0,35.5438,35.6453,35.5161,35.6176,26437.0
2022-08-05 13:30:00,38.58,38.61,38.54,38.58,22022.0,35.6084,35.6361,35.5715,35.6084,22022.0
2022-08-05 13:40:00,38.58,38.74,38.57,38.73,24320.0,35.6084,35.7561,35.5992,35.7469,24320.0
2022-08-05 13:50:00,38.72,38.73,38.61,38.61,34943.0,35.7376,35.7469,35.6361,35.6361,34943.0
2022-08-05 14:00:00,38.61,38.71,38.56,38.62,66127.0,35.6361,35.7284,35.59,35.6453,66127.0
2022-08-05 14:10:00,38.63,38.63,38.56,38.57,38323.0,35.6546,35.6546,35.59,35.5992,38323.0
2022-08-05 14:20:00,38.58,38.59,38.4,38.4,70362.0,35.6084,35.6176,35.4423,35.4423,70362.0
2022-08-05 14:30:00,38.42,38.5,38.41,38.45,37581.0,35.4607,35.5346,35.4515,35.4884,37581.0
2022-08-05 14:40:00,38.43,38.44,38.35,38.36,29486.0,35.47,35.4792,35.3961,35.4054,29486.0
2022-08-05 14:50:00,38.35,38.38,38.23,38.34,63336.0,35.3961,35.4238,35.2854,35.3869,63336.0
2022-08-05 15:00:00,38.34,38.38,38.28,38.34,75505.0,35.3869,35.4238,35.3315,35.3869,75505.0
2022-08-05 15:10:00,38.35,38.43,38.29,38.41,178321.0,35.3961,35.47,35.3408,35.4515,178321.0
2022-08-05 15:20:00,38.41,38.43,38.31,38.42,132122.0,35.4515,35.47,35.3592,35.4607,132122.0
2022-08-05 15:30:00,38.43,38.6,38.38,38.52,103345.0,35.47,35.6269,35.4238,35.553,103345.0
2022-08-05 15:40:00,38.51,38.51,38.36,38.41,175000.0,35.5438,35.5438,35.4054,35.4515,175000.0
2022-08-05 15:50:00,38.4,38.5,38.39,38.47,322991.0,35.4423,35.5346,35.4331,35.5069,322991.0
2022-08-08 09:30:00,38.69,39.09,38.61,38.7,92560.0,35.7099,36.0791,35.6361,35.7192,92560.0
2022-08-08 09:40:00,38.73,38.97,38.71,38.97,38143.0,35.7469,35.9684,35.7284,35.9684,38143.0
2022-08-08 09:50:00,38.97,39.09,38.85,39.07,57418.0,35.9684,36.0791,35.8576,36.0607,57418.0
2022-08-08 10:00:00,39.09,39.14,38.91,38.97,38907.0,36.0791,36.1253,35.913,35.9684,38907.0
2022-08-08 10:10:00,38.98,39.06,38.94,38.96,36465.0,35.9776,36.0514,35.9407,35.9591,36465.0
2022-08-08 10:20:00,38.96,39.09,38.96,39.09,28042.0,35.9591,36.0791,35.9591,36.0791,28042.0
2022-08-08 10:30:00,39.1,39.13,38.99,39.06,23396.0,36.0884,36.1161,35.9868,36.0514,23396.0
2022-08-08 10:40:00,39.06,39.19,39.06,39.18,28268.0,36.0514,36.1714,36.0514,36.1622,28268.0
2022-08-08 10:50:00,39.19,39.19,39.07,39.1,33885.0,36.1714,36.1714,36.0607,36.0884,33885.0
2022-08-08 11:00:00,39.11,39.25,39.05,39.24,23401.0,36.0976,36.2268,36.0422,36.2176,23401.0
2022-08-08 11:10:00,39.23,39.25,39.19,39.19,31656.0,36.2084,36.2268,36.1714,36.1714,31656.0
2022-08-08 11:20:00,39.2,39.23,39.11,39.12,49793.0,36.1807,36.2084,36.0976,36.1068,49793.0
2022-08-08 11:30:00,39.11,39.11,38.9,38.91,36313.0,36.0976,36.0976,35.9038,35.913,36313.0
2022-08-08 11:40:00,38.91,38.94,38.82,38.86,25264.0,35.913,35.9407,35.8299,35.8669,25264.0
2022-08-08 11:50:00,38.86,38.92,38.82,38.82,28475.0,35.8669,35.9222,35.8299,35.8299,28475.0
2022-08-08 12:00:00,38.83,38.85,38.73,38.73,31853.0,35.8392,35.8576,35.7469,35.7469,31853.0
2022-08-08 12:10:00,38.73,38.77,38.63,38.7,36672.0,35.7469,35.7838,35.6546,35.7192,36672.0
2022-08-08 12:20:00,38.69,38.69,38.59,38.61,31384.0,35.7099,35.7099,35.6176,35.6361,31384.0
2022-08-08 12:30:00,38.6,38.61,38.51,38.59,26820.0,35.6269,35.6361,35.5438,35.6176,26820.0
2022-08-08 12:40:00,38.59,38.66,38.57,38.63,28810.0,35.6176,35.6823,35.5992,35.6546,28810.0
2022-08-08 12:50:00,38.62,38.67,38.58,38.61,27562.0,35.6453,35.6915,35.6084,35.6361,27562.0
2022-08-08 13:00:00,38.61,38.71,38.59,38.7,23367.0,35.6361,35.7284,35.6176,35.7192,23367.0
2022-08-08 13:10:00,38.7,38.87,38.7,38.84,31977.0,35.7192,35.8761,35.7192,35.8484,31977.0
2022-08-08 13:20:00,38.84,38.89,38.8,38.81,23029.0,35.8484,35.8945,35.8115,35.8207,23029.0
2022-08-08 13:30:00,38.8,38.83,38.73,38.75,36384.0,35.8115,35.8392,35.7469,35.7653,36384.0
2022-08-08 13:40:00,38.75,38.79,38.74,38.79,20217.0,35.7653,35.8022,35.7561,35.8022,20217.0
2022-08-08 13:50:00,38.79,38.85,38.7,38.7,65840.0,35.8022,35.8576,35.7192,35.7192,65840.0
2022-08-08 14:00:00,38.7,38.72,38.61,38.66,34278.0,35.7192,35.7376,35.6361,35.6823,34278.0
2022-08-08 14:10:00,38.66,38.69,38.63,38.68,24282.0,35.6823,35.7099,35.6546,35.7007,24282.0
2022-08-08 14:20:00,38.7,38.72,38.67,38.72,21162.0,35.7192,35.7376,35.6915,35.7376,21162.0
2022-08-08 14:30:00,38.73,38.75,38.67,38.7,20905.0,35.7469,35.7653,35.6915,35.7192,20905.0
2022-08-08 14:40:00,38.7,38.74,38.69,38.72,22388.0,35.7192,35.7561,35.7099,35.7376,22388.0
2022-08-08 14:50:00,38.72,38.74,38.66,38.7,25690.0,35.7376,35.7561,35.6823,35.7192,25690.0
2022-08-08 15:00:00,38.69,38.75,38.66,38.67,33299.0,35.7099,35.7653,35.6823,35.6915,33299.0
2022-08-08 15:10:00,38.67,38.67,38.6,38.61,38628.0,35.6915,35.6915,35.6269,35.6361,38628.0
2022-08-08 15:20:00,38.61,38.67,38.58,38.66,43139.0,35.6361,35.6915,35.6084,35.6823,43139.0
2022-08-08 15:30:00,38.66,38.73,38.62,38.71,62271.0,35.6823,35.7469,35.6453,35.7284,62271.0
2022-08-08 15:40:00,38.72,38.78,38.7,38.7,80456.0,35.7376,35.793,35.7192,35.7192,80456.0
2022-08-08 15:50:00,38.7,38.77,38.69,38.72,242593.0,35.7192,35.7838,35.7099,35.7376,242593.0
2022-08-09 09:30:00,38.86,38.96,38.63,38.8,72412.0,35.8669,35.9591,35.6546,35.8115,72412.0
2022-08-09 09:40:00,38.8,38.81,38.48,38.48,19261.0,35.8115,35.8207,35.5161,35.5161,19261.0
2022-08-09 09:50:00,38.52,38.6,38.42,38.6,19489.0,35.553,35.6269,35.4607,35.6269,19489.0
2022-08-09 10:00:00,38.59,38.63,38.49,38.51,25490.0,35.6176,35.6546,35.5254,35.5438,25490.0
2022-08-09 10:10:00,38.52,38.56,38.32,38.33,28724.0,35.553,35.59,35.3684,35.3777,28724.0
2022-08-09 10:20:00,38.32,38.5,38.31,38.47,24675.0,35.3684,35.5346,35.3592,35.5069,24675.0
2022-08-09 10:30:00,38.46,38.51,38.39,38.43,19364.0,35.4977,35.5438,35.4331,35.47,19364.0
2022-08-09 10:40:00,38.43,38.43,38.25,38.25,15929.0,35.47,35.47,35.3038,35.3038,15929.0
2022-08-09 10:50:00,38.25,38.35,38.16,38.17,45260.0,35.3038,35.3961,35.2208,35.23,45260.0
2022-08-09 11:00:00,38.18,38.22,38.09,38.22,17679.0,35.2392,35.2761,35.1562,35.2761,17679.0
2022-08-09 11:10:00,38.19,38.4,38.18,38.39,19998.0,35.2485,35.4423,35.2392,35.4331,19998.0
2022-08-09 11:20:00,38.38,38.38,38.17,38.17,16953.0,35.4238,35.4238,35.23,35.23,16953.0
2022-08-09 11:30:00,38.17,38.18,37.98,38.02,23612.0,35.23,35.2392,35.0546,35.0916,23612.0
2022-08-09 11:40:00,38.02,38.1,38.02,38.06,42507.0,35.0916,35.1654,35.0916,35.1285,42507.0
2022-08-09 11:50:00,38.06,38.07,37.97,38.0,24549.0,35.1285,35.1377,35.0454,35.0731,24549.0
2022-08-09 12:00:00,37.99,38.12,37.99,38.11,19349.0,35.0639,35.1838,35.0639,35.1746,19349.0
2022-08-09 12:10:00,38.11,38.14,38.05,38.1,16066.0,35.1746,35.2023,35.1192,35.1654,16066.0
2022-08-09 12:20:00,38.09,38.1,38.03,38.07,14509.0,35.1562,35.1654,35.1008,35.1377,14509.0
2022-08-09 12:30:00,38.08,38.19,38.07,38.19,22256.0,35.1469,35.2485,35.1377,35.2485,22256.0
2022-08-09 12:40:00,38.18,38.18,38.12,38.16,14007.0,35.2392,35.2392,35.1838,35.2208,14007.0
2022-08-09 12:50:00,38.16,38.24,38.15,38.23,21306.0,35.2208,35.2946,35.2115,35.2854,21306.0
2022-08-09 13:00:00,38.22,38.24,38.12,38.15,23732.0,35.2761,35.2946,35.1838,35.2115,23732.0
2022-08-09 13:10:00,38.15,38.2,38.15,38.16,23349.0,35.2115,35.2577,35.2115,35.2208,23349.0
2022-08-09 13:20:00,38.16,38.21,38.16,38.18,24461.0,35.2208,35.2669,35.2208,35.2392,24461.0
2022-08-09 13:30:00,38.18,38.21,38.14,38.21,23862.0,35.2392,35.2669,35.2023,35.2669,23862.0
2022-08-09 13:40:00,38.21,38.45,38.21,38.45,26080.0,35.2669,35.4884,35.2669,35.4884,26080.0
2022-08-09 13:50:00,38.45,38.47,38.4,38.46,32069.0,35.4884,35.5069,35.4423,35.4977,32069.0
2022-08-09 14:00:00,38.46,38.46,38.33,38.34,28075.0,35.4977,35.4977,35.3777,35.3869,28075.0
2022-08-09 14:10:00,38.34,38.39,38.23,38.25,37440.0,35.3869,35.4331,35.2854,35.3038,37440.0
2022-08-09 14:20:00,38.25,38.3,38.21,38.22,32662.0,35.3038,35.35,35.2669,35.2761,32662.0
2022-08-09 14:30:00,38.22,38.22,38.16,38.2,30323.0,35.2761,35.2761,35.2208,35.2577,30323.0
2022-08-09 14:40:00,38.2,38.3,38.2,38.27,53550.0,35.2577,35.35,35.2577,35.3223,53550.0
2022-08-09 14:50:00,38.27,38.3,38.16,38.21,33781.0,35.3223,35.35,35.2208,35.2669,33781.0
2022-08-09 15:00:00,38.21,38.24,38.17,38.24,33101.0,35.2669,35.2946,35.23,35.2946,33101.0
2022-08-09 15:10:00,38.26,38.29,38.21,38.21,39355.0,35.3131,35.3408,35.2669,35.2669,39355.0
2022-08-09 15:20:00,38.22,38.28,38.21,38.27,47434.0,35.2761,35.3315,35.2669,35.3223,47434.0
2022-08-09 15:30:00,38.26,38.31,38.2,38.25,79615.0,35.3131,35.3592,35.2577,35.3038,79615.0
2022-08-09 15:40:00,38.25,38.26,38.16,38.25,144197.0,35.3038,35.3131,35.2208,35.3038,144197.0
2022-08-09 15:50:00,38.24,38.35,38.24,38.33,407382.0,35.2946,35.3961,35.2946,35.3777,407382.0
2022-08-10 09:30:00,38.74,38.84,38.46,38.51,63531.0,35.7561,35.8484,35.4977,35.5438,63531.0
2022-08-10 09:40:00,38.57,38.73,38.48,38.69,31915.0,35.5992,35.7469,35.5161,35.7099,31915.0
2022-08-10 09:50:00,38.7,38.78,38.57,38.59,42638.0,35.7192,35.793,35.5992,35.6176,42638.0
2022-08-10 10:00:00,38.61,38.78,38.56,38.75,27805.0,35.6361,35.793,35.59,35.7653,27805.0
2022-08-10 10:10:00,38.77,38.84,38.75,38.83,20177.0,35.7838,35.8484,35.7653,35.8392,20177.0
2022-08-10 10:20:00,38.84,38.85,38.77,38.82,20480.0,35.8484,35.8576,35.7838,35.8299,20480.0
2022-08-10 10:30:00,38.83,38.99,38.83,38.98,30144.0,35.8392,35.9868,35.8392,35.9776,30144.0
2022-08-10 10:40:00,38.98,39.05,38.97,39.01,17767.0,35.9776,36.0422,35.9684,36.0053,17767.0
2022-08-10 10:50:00,39.01,39.15,39.01,39.1,26531.0,36.0053,36.1345,36.0053,36.0884,26531.0
2022-08-10 11:00:00,39.11,39.2,39.08,39.13,64461.0,36.0976,36.1807,36.0699,36.1161,64461.0
2022-08-10 11:10:00,39.11,39.11,38.99,39.01,16585.0,36.0976,36.0976,35.9868,36.0053,16585.0
2022-08-10 11:20:00,39.02,39.08,39.0,39.02,14404.0,36.0145,36.0699,35.9961,36.0145,14404.0
2022-08-10 11:30:00,39.03,39.03,38.9,38.91,13286.0,36.0238,36.0238,35.9038,35.913,13286.0
2022-08-10 11:40:00,38.91,38.93,38.86,38.88,12011.0,35.913,35.9315,35.8669,35.8853,12011.0
2022-08-10 11:50:00,38.87,38.87,38.75,38.79,11968.0,35.8761,35.8761,35.7653,35.8022,11968.0
2022-08-10 12:00:00,38.79,38.81,38.76,38.79,11236.0,35.8022,35.8207,35.7746,35.8022,11236.0
2022-08-10 12:10:00,38.78,38.88,38.75,38.77,15232.0,35.793,35.8853,35.7653,35.7838,15232.0
2022-08-10 12:20:00,38.77,38.83,38.69,38.74,15314.0,35.7838,35.8392,35.7099,35.7561,15314.0
2022-08-10 12:30:00,38.76,38.79,38.75,38.77,17657.0,35.7746,35.8022,35.7653,35.7838,17657.0
2022-08-10 12:40:00,38.77,38.81,38.75,38.8,23966.0,35.7838,35.8207,35.7653,35.8115,23966.0
2022-08-10 12:50:00,38.8,38.9,38.8,38.89,11435.0,35.8115,35.9038,35.8115,35.8945,11435.0
2022-08-10 13:00:00,38.89,38.95,38.88,38.92,15546.0,35.8945,35.9499,35.8853,35.9222,15546.0
2022-08-10 13:10:00,38.92,38.92,38.87,38.91,17426.0,35.9222,35.9222,35.8761,35.913,17426.0
2022-08-10 13:20:00,38.9,39.02,38.89,38.96,28959.0,35.9038,36.0145,35.8945,35.9591,28959.0
2022-08-10 13:30:00,38.95,39.0,38.94,38.96,13081.0,35.9499,35.9961,35.9407,35.9591,13081.0
2022-08-10 13:40:00,38.97,39.02,38.93,39.02,9545.0,35.9684,36.0145,35.9315,36.0145,9545.0
2022-08-10 13:50:00,39.02,39.03,38.95,38.98,9704.0,36.0145,36.0238,35.9499,35.9776,9704.0
2022-08-10 14:00:00,38.97,39.03,38.93,39.01,20835.0,35.9684,36.0238,35.9315,36.0053,20835.0
2022-08-10 14:10:00,39.01,39.04,39.0,39.04,6670.0,36.0053,36.033,35.9961,36.033,6670.0
2022-08-10 14:20:00,39.05,39.09,39.04,39.04,14666.0,36.0422,36.0791,36.033,36.033,14666.0
2022-08-10 14:30:00,39.04,39.05,38.98,39.03,11114.0,36.033,36.0422,35.9776,36.0238,11114.0
2022-08-10 14:40:00,39.04,39.06,38.98,39.04,15779.0,36.033,36.0514,35.9776,36.033,15779.0
2022-08-10 14:50:00,39.05,39.07,39.03,39.05,17622.0,36.0422,36.0607,36.0238,36.0422,17622.0
2022-08-10 15:00:00,39.05,39.07,39.03,39.05,10201.0,36.0422,36.0607,36.0238,36.0422,10201.0
2022-08-10 15:10:00,39.05,39.09,39.03,39.07,16843.0,36.0422,36.0791,36.0238,36.0607,16843.0
2022-08-10 15:20:00,39.07,39.12,39.06,39.1,19850.0,36.0607,36.1068,36.0514,36.0884,19850.0
2022-08-10 15:30:00,39.1,39.16,39.09,39.15,34343.0,36.0884,36.1437,36.0791,36.1345,34343.0
2022-08-10 15:40:00,39.14,39.21,39.11,39.12,48766.0,36.1253,36.1899,36.0976,36.1068,48766.0
2022-08-10 15:50:00,39.11,39.26,39.08,39.23,194245.0,36.0976,36.236,36.0699,36.2084,194245.0
2022-08-11 09:30:00,39.39,39.39,39.13,39.25,62705.0,36.356,36.356,36.1161,36.2268,62705.0
2022-08-11 09:40:00,39.23,39.3,39.14,39.26,54383.0,36.2084,36.273,36.1253,36.236,54383.0
2022-08-11 09:50:00,39.25,39.26,39.15,39.22,31707.0,36.2268,36.236,36.1345,36.1991,31707.0
2022-08-11 10:00:00,39.21,39.34,39.14,39.28,68007.0,36.1899,36.3099,36.1253,36.2545,68007.0
2022-08-11 10:10:00,39.27,39.39,39.26,39.38,45459.0,36.2453,36.356,36.236,36.3468,45459.0
2022-08-11 10:20:00,39.39,39.42,39.33,39.4,56195.0,36.356,36.3837,36.3007,36.3653,56195.0
2022-08-11 10:30:00,39.4,39.57,39.34,39.57,56571.0,36.3653,36.5222,36.3099,36.5222,56571.0
2022-08-11 10:40:00,39.57,39.68,39.54,39.66,29062.0,36.5222,36.6237,36.4945,36.6052,29062.0
2022-08-11 10:50:00,39.66,39.89,39.66,39.78,56140.0,36.6052,36.8175,36.6052,36.716,56140.0
2022-08-11 11:00:00,39.78,39.79,39.64,39.67,38994.0,36.716,36.7252,36.5868,36.6145,38994.0
2022-08-11 11:10:00,39.66,39.8,39.62,39.79,96946.0,36.6052,36.7344,36.5683,36.7252,96946.0
2022-08-11 11:20:00,39.82,39.9,39.78,39.82,46306.0,36.7529,36.8267,36.716,36.7529,46306.0
2022-08-11 11:30:00,39.83,39.86,39.71,39.73,61146.0,36.7621,36.7898,36.6514,36.6698,61146.0
2022-08-11 11:40:00,39.73,39.88,39.7,39.88,31626.0,36.6698,36.8083,36.6422,36.8083,31626.0
2022-08-11 11:50:00,39.85,39.93,39.83,39.89,22175.0,36.7806,36.8544,36.7621,36.8175,22175.0
2022-08-11 12:00:00,39.9,39.99,39.89,39.91,32662.0,36.8267,36.9098,36.8175,36.836,32662.0
2022-08-11 12:10:00,39.91,40.11,39.88,40.09,90055.0,36.836,37.0206,36.8083,37.0021,90055.0
2022-08-11 12:20:00,40.09,40.24,40.05,40.23,16879.0,37.0021,37.1406,36.9652,37.1313,16879.0
2022-08-11 12:30:00,40.22,40.38,40.21,40.3,25872.0,37.1221,37.2698,37.1129,37.1959,25872.0
2022-08-11 12:40:00,40.31,40.32,40.26,40.28,20628.0,37.2052,37.2144,37.159,37.1775,20628.0
2022-08-11 12:50:00,40.27,40.37,40.27,40.37,15384.0,37.1682,37.2605,37.1682,37.2605,15384.0
2022-08-11 13:00:00,40.38,40.45,40.34,40.44,16217.0,37.2698,37.3344,37.2329,37.3252,16217.0
2022-08-11 13:10:00,40.44,40.52,40.41,40.43,30010.0,37.3252,37.399,37.2975,37.3159,30010.0
2022-08-11 13:20:00,40.44,40.54,40.42,40.51,28756.0,37.3252,37.4175,37.3067,37.3898,28756.0
2022-08-11 13:30:00,40.51,40.52,40.44,40.47,11969.0,37.3898,37.399,37.3252,37.3528,11969.0
2022-08-11 13:40:00,40.47,40.52,40.45,40.5,20367.0,37.3528,37.399,37.3344,37.3805,20367.0
2022-08-11 13:50:00,40.49,40.62,40.48,40.61,19015.0,37.3713,37.4913,37.3621,37.4821,19015.0
2022-08-11 14:00:00,40.6,40.6,40.43,40.45,29729.0,37.4728,37.4728,37.3159,37.3344,29729.0
2022-08-11 14:10:00,40.44,40.49,40.42,40.49,41494.0,37.3252,37.3713,37.3067,37.3713,41494.0
2022-08-11 14:20:00,40.48,40.53,40.46,40.51,21833.0,37.3621,37.4082,37.3436,37.3898,21833.0
2022-08-11 14:30:00,40.52,40.52,40.42,40.44,51752.0,37.399,37.399,37.3067,37.3252,51752.0
2022-08-11 14:40:00,40.44,40.44,40.34,40.38,19260.0,37.3252,37.3252,37.2329,37.2698,19260.0
2022-08-11 14:50:00,40.39,40.39,40.32,40.34,16044.0,37.279,37.279,37.2144,37.2329,16044.0
2022-08-11 15:00:00,40.35,40.36,40.31,40.34,15075.0,37.2421,37.2513,37.2052,37.2329,15075.0
2022-08-11 15:10:00,40.34,40.36,40.24,40.28,25309.0,37.2329,37.2513,37.1406,37.1775,25309.0
2022-08-11 15:20:00,40.29,40.34,40.27,40.3,24427.0,37.1867,37.2329,37.1682,37.1959,24427.0
2022-08-11 15:30:00,40.3,40.39,40.3,40.3,32178.0,37.1959,37.279,37.1959,37.1959,32178.0
2022-08-11 15:40:00,40.3,40.4,40.3,40.36,113343.0,37.1959,37.2882,37.1959,37.2513,113343.0
2022-08-11 15:50:00,40.35,40.46,40.33,40.43,225522.0,37.2421,37.3436,37.2236,37.3159,225522.0
2022-08-12 09:30:00,40.77,41.05,40.7,40.83,78284.0,37.6297,37.8882,37.5651,37.6851,78284.0
2022-08-12 09:40:00,40.82,41.05,40.82,41.01,23860.0,37.6759,37.8882,37.6759,37.8513,23860.0
2022-08-12 09:50:00,41.04,41.11,40.94,40.99,83389.0,37.8789,37.9435,37.7866,37.8328,83389.0
2022-08-12 10:00:00,40.92,40.99,40.85,40.91,21221.0,37.7682,37.8328,37.7036,37.759,21221.0
2022-08-12 10:10:00,40.89,40.9,40.75,40.82,13818.0,37.7405,37.7497,37.6113,37.6759,13818.0
2022-08-12 10:20:00,40.81,40.84,40.74,40.8,11121.0,37.6667,37.6943,37.602,37.6574,11121.0
2022-08-12 10:30:00,40.82,40.98,40.81,40.95,38785.0,37.6759,37.8236,37.6667,37.7959,38785.0
2022-08-12 10:40:00,40.95,40.97,40.89,40.94,22328.0,37.7959,37.8143,37.7405,37.7866,22328.0
2022-08-12 10:50:00,40.98,40.99,40.91,40.97,18027.0,37.8236,37.8328,37.759,37.8143,18027.0
2022-08-12 11:00:00,40.97,41.03,40.9,40.95,47578.0,37.8143,37.8697,37.7497,37.7959,47578.0
2022-08-12 11:10:00,40.96,41.0,40.95,40.96,8842.0,37.8051,37.842,37.7959,37.8051,8842.0
2022-08-12 11:20:00,40.94,40.99,40.94,40.97,10812.0,37.7866,37.8328,37.7866,37.8143,10812.0
2022-08-12 11:30:00,40.96,41.05,40.96,41.03,8531.0,37.8051,37.8882,37.8051,37.8697,8531.0
2022-08-12 11:40:00,41.04,41.09,41.02,41.07,25711.0,37.8789,37.9251,37.8605,37.9066,25711.0
2022-08-12 11:50:00,41.08,41.16,41.08,41.12,27972.0,37.9159,37.9897,37.9159,37.9528,27972.0
2022-08-12 12:00:00,41.1,41.1,41.02,41.03,12366.0,37.9343,37.9343,37.8605,37.8697,12366.0
2022-08-12 12:10:00,41.03,41.04,40.99,41.01,17143.0,37.8697,37.8789,37.8328,37.8513,17143.0
2022-08-12 12:20:00,41.01,41.02,40.98,41.0,8513.0,37.8513,37.8605,37.8236,37.842,8513.0
2022-08-12 12:30:00,40.99,41.13,40.98,41.13,14644.0,37.8328,37.962,37.8236,37.962,14644.0
2022-08-12 12:40:00,41.12,41.19,41.1,41.17,15077.0,37.9528,38.0174,37.9343,37.9989,15077.0
2022-08-12 12:50:00,41.18,41.26,41.13,41.16,23270.0,38.0082,38.082,37.962,37.9897,23270.0
2022-08-12 13:00:00,41.16,41.17,41.13,41.16,9600.0,37.9897,37.9989,37.962,37.9897,9600.0
2022-08-12 13:10:00,41.15,41.23,41.1,41.22,12377.0,37.9805,38.0543,37.9343,38.0451,12377.0
2022-08-12 13:20:00,41.23,41.27,41.21,41.26,16018.0,38.0543,38.0912,38.0358,38.082,16018.0
2022-08-12 13:30:00,41.27,41.34,41.21,41.3,16892.0,38.0912,38.1558,38.0358,38.1189,16892.0
2022-08-12 13:40:00,41.3,41.34,41.29,41.3,8943.0,38.1189,38.1558,38.1097,38.1189,8943.0
2022-08-12 13:50:00,41.3,41.35,41.26,41.27,12879.0,38.1189,38.1651,38.082,38.0912,12879.0
2022-08-12 14:00:00,41.27,41.27,41.22,41.23,19447.0,38.0912,38.0912,38.0451,38.0543,19447.0
2022-08-12 14:10:00,41.23,41.26,41.2,41.2,15836.0,38.0543,38.082,38.0266,38.0266,15836.0
2022-08-12 14:20:00,41.21,41.25,41.18,41.25,20037.0,38.0358,38.0728,38.0082,38.0728,20037.0
2022-08-12 14:30:00,41.25,41.32,41.23,41.3,21158.0,38.0728,38.1374,38.0543,38.1189,21158.0
2022-08-12 14:40:00,41.31,41.37,41.27,41.35,21745.0,38.1281,38.1835,38.0912,38.1651,21745.0
2022-08-12 14:50:00,41.36,41.47,41.35,41.45,41570.0,38.1743,38.2758,38.1651,38.2574,41570.0
2022-08-12 15:00:00,41.45,41.49,41.39,41.47,34203.0,38.2574,38.2943,38.202,38.2758,34203.0
2022-08-12 15:10:00,41.47,41.53,41.46,41.5,16934.0,38.2758,38.3312,38.2666,38.3035,16934.0
2022-08-12 15:20:00,41.5,41.6,41.48,41.54,46177.0,38.3035,38.3958,38.285,38.3404,46177.0
2022-08-12 15:30:00,41.54,41.56,41.47,41.54,40414.0,38.3404,38.3589,38.2758,38.3404,40414.0
2022-08-12 15:40:00,41.55,41.63,41.5,41.63,78717.0,38.3497,38.4235,38.3035,38.4235,78717.0
2022-08-12 15:50:00,41.63,41.7,41.6,41.67,211115.0,38.4235,38.4881,38.3958,38.4604,211115.0
2022-08-15 09:30:00,41.57,41.79,41.49,41.76,94721.0,38.3681,38.5712,38.2943,38.5435,94721.0
2022-08-15 09:40:00,41.77,41.86,41.72,41.83,30355.0,38.5527,38.6358,38.5066,38.6081,30355.0
2022-08-15 09:50:00,41.82,41.88,41.67,41.78,40471.0,38.5989,38.6542,38.4604,38.5619,40471.0
2022-08-15 10:00:00,41.76,41.82,41.67,41.81,64764.0,38.5435,38.5989,38.4604,38.5896,64764.0
2022-08-15 10:10:00,41.81,41.87,41.77,41.82,55828.0,38.5896,38.645,38.5527,38.5989,55828.0
2022-08-15 10:20:00,41.81,41.82,41.65,41.73,59894.0,38.5896,38.5989,38.442,38.5158,59894.0
2022-08-15 10:30:00,41.72,41.72,41.63,41.68,39437.0,38.5066,38.5066,38.4235,38.4696,39437.0
2022-08-15 10:40:00,41.7,41.8,41.65,41.77,30703.0,38.4881,38.5804,38.442,38.5527,30703.0
2022-08-15 10:50:00,41.78,41.81,41.68,41.71,27265.0,38.5619,38.5896,38.4696,38.4973,27265.0
2022-08-15 11:00:00,41.71,41.82,41.7,41.82,67608.0,38.4973,38.5989,38.4881,38.5989,67608.0
2022-08-15 11:10:00,41.82,41.88,41.81,41.84,25727.0,38.5989,38.6542,38.5896,38.6173,25727.0
2022-08-15 11:20:00,41.85,41.89,41.78,41.82,68268.0,38.6266,38.6635,38.5619,38.5989,68268.0
2022-08-15 11:30:00,41.81,41.85,41.81,41.83,20535.0,38.5896,38.6266,38.5896,38.6081,20535.0
2022-08-15 11:40:00,41.83,41.93,41.82,41.92,20949.0,38.6081,38.7004,38.5989,38.6912,20949.0
2022-08-15 11:50:00,41.95,42.03,41.92,41.98,29102.0,38.7188,38.7927,38.6912,38.7465,29102.0
2022-08-15 12:00:00,41.97,42.02,41.91,42.01,40715.0,38.7373,38.7835,38.6819,38.7742,40715.0
2022-08-15 12:10:00,42.01,42.08,41.99,42.07,26939.0,38.7742,38.8388,38.7558,38.8296,26939.0
2022-08-15 12:20:00,42.07,42.14,42.06,42.11,18663.0,38.8296,38.8942,38.8204,38.8665,18663.0
2022-08-15 12:30:00,42.12,42.14,42.03,42.03,16787.0,38.8758,38.8942,38.7927,38.7927,16787.0
2022-08-15 12:40:00,42.02,42.06,41.99,42.04,26004.0,38.7835,38.8204,38.7558,38.8019,26004.0
2022-08-15 12:50:00,42.03,42.08,42.03,42.05,17488.0,38.7927,38.8388,38.7927,38.8111,17488.0
2022-08-15 13:00:00,42.05,42.07,42.01,42.01,18520.0,38.8111,38.8296,38.7742,38.7742,18520.0
2022-08-15 13:10:00,42.02,42.05,41.92,41.98,42540.0,38.7835,38.8111,38.6912,38.7465,42540.0
2022-08-15 13:20:00,42.01,42.06,41.98,42.05,10883.0,38.7742,38.8204,38.7465,38.8111,10883.0
2022-08-15 13:30:00,42.06,42.09,41.98,41.98,12799.0,38.8204,38.8481,38.7465,38.7465,12799.0
2022-08-15 13:40:00,41.98,41.98,41.92,41.92,14240.0,38.7465,38.7465,38.6912,38.6912,14240.0
2022-08-15 13:50:00,41.93,41.97,41.93,41.94,12156.0,38.7004,38.7373,38.7004,38.7096,12156.0
2022-08-15 14:00:00,41.94,41.99,41.93,41.99,23318.0,38.7096,38.7558,38.7004,38.7558,23318.0
2022-08-15 14:10:00,41.98,42.07,41.98,42.06,16145.0,38.7465,38.8296,38.7465,38.8204,16145.0
2022-08-15 14:20:00,42.07,42.16,42.07,42.13,25051.0,38.8296,38.9127,38.8296,38.885,25051.0
2022-08-15 14:30:00,42.13,42.18,42.06,42.15,26533.0,38.885,38.9311,38.8204,38.9034,26533.0
2022-08-15 14:40:00,42.15,42.18,42.14,42.15,13231.0,38.9034,38.9311,38.8942,38.9034,13231.0
2022-08-15 14:50:00,42.14,42.23,42.14,42.23,28595.0,38.8942,38.9773,38.8942,38.9773,28595.0
2022-08-15 15:00:00,42.22,42.25,42.21,42.25,18289.0,38.9681,38.9957,38.9588,38.9957,18289.0
2022-08-15 15:10:00,42.24,42.31,42.23,42.27,38823.0,38.9865,39.0511,38.9773,39.0142,38823.0
2022-08-15 15:20:00,42.27,42.33,42.27,42.32,37193.0,39.0142,39.0696,39.0142,39.0603,37193.0
2022-08-15 15:30:00,42.32,42.33,42.28,42.32,79536.0,39.0603,39.0696,39.0234,39.0603,79536.0
2022-08-15 15:40:00,42.32,42.36,42.26,42.26,91209.0,39.0603,39.0973,39.005,39.005,91209.0
2022-08-15 15:50:00,42.27,42.31,42.24,42.26,270675.0,39.0142,39.0511,38.9865,39.005,270675.0
2022-08-16 09:30:00,42.22,42.85,42.22,42.83,108240.0,38.9681,39.5495,38.9681,39.5311,108240.0
2022-08-16 09:40:00,42.83,43.09,42.82,43.01,131453.0,39.5311,39.771,39.5218,39.6972,131453.0
2022-08-16 09:50:00,43.03,43.13,42.86,42.86,114416.0,39.7157,39.808,39.5588,39.5588,114416.0
2022-08-16 10:00:00,42.86,43.1,42.84,42.91,66552.0,39.5588,39.7803,39.5403,39.6049,66552.0
2022-08-16 10:10:00,42.91,42.94,42.77,42.79,36288.0,39.6049,39.6326,39.4757,39.4941,36288.0
2022-08-16 10:20:00,42.78,42.78,42.65,42.67,41918.0,39.4849,39.4849,39.3649,39.3834,41918.0
2022-08-16 10:30:00,42.68,42.68,42.55,42.68,40453.0,39.3926,39.3926,39.2726,39.3926,40453.0
2022-08-16 10:40:00,42.69,42.69,42.58,42.6,37201.0,39.4018,39.4018,39.3003,39.3188,37201.0
2022-08-16 10:50:00,42.59,42.6,42.46,42.52,41679.0,39.3096,39.3188,39.1896,39.2449,41679.0
2022-08-16 11:00:00,42.51,42.51,42.3,42.3,37107.0,39.2357,39.2357,39.0419,39.0419,37107.0
2022-08-16 11:10:00,42.29,42.57,42.28,42.56,43745.0,39.0327,39.2911,39.0234,39.2819,43745.0
2022-08-16 11:20:00,42.57,42.57,42.48,42.52,34783.0,39.2911,39.2911,39.208,39.2449,34783.0
2022-08-16 11:30:00,42.52,42.6,42.51,42.58,27667.0,39.2449,39.3188,39.2357,39.3003,27667.0
2022-08-16 11:40:00,42.57,42.64,42.46,42.46,41553.0,39.2911,39.3557,39.1896,39.1896,41553.0
2022-08-16 11:50:00,42.46,42.61,42.46,42.57,29369.0,39.1896,39.328,39.1896,39.2911,29369.0
2022-08-16 12:00:00,42.56,42.58,42.48,42.48,16430.0,39.2819,39.3003,39.208,39.208,16430.0
2022-08-16 12:10:00,42.49,42.64,42.49,42.64,34329.0,39.2173,39.3557,39.2173,39.3557,34329.0
2022-08-16 12:20:00,42.63,42.68,42.57,42.58,23736.0,39.3465,39.3926,39.2911,39.3003,23736.0
2022-08-16 12:30:00,42.56,42.7,42.56,42.7,18282.0,39.2819,39.4111,39.2819,39.4111,18282.0
2022-08-16 12:40:00,42.71,42.87,42.71,42.78,32661.0,39.4203,39.568,39.4203,39.4849,32661.0
2022-08-16 12:50:00,42.78,42.81,42.75,42.77,18618.0,39.4849,39.5126,39.4572,39.4757,18618.0
2022-08-16 13:00:00,42.76,42.81,42.73,42.81,20316.0,39.4665,39.5126,39.4388,39.5126,20316.0
2022-08-16 13:10:00,42.82,42.91,42.81,42.84,24022.0,39.5218,39.6049,39.5126,39.5403,24022.0
2022-08-16 13:20:00,42.84,42.89,42.84,42.87,21220.0,39.5403,39.5864,39.5403,39.568,21220.0
2022-08-16 13:30:00,42.87,42.96,42.85,42.94,47073.0,39.568,39.6511,39.5495,39.6326,47073.0
2022-08-16 13:40:00,42.94,42.96,42.85,42.87,56491.0,39.6326,39.6511,39.5495,39.568,56491.0
2022-08-16 13:50:00,42.85,42.87,42.8,42.83,49508.0,39.5495,39.568,39.5034,39.5311,49508.0
2022-08-16 14:00:00,42.84,42.89,42.83,42.85,20013.0,39.5403,39.5864,39.5311,39.5495,20013.0
2022-08-16 14:10:00,42.85,42.86,42.78,42.8,49181.0,39.5495,39.5588,39.4849,39.5034,49181.0
2022-08-16 14:20:00,42.78,42.85,42.75,42.84,20715.0,39.4849,39.5495,39.4572,39.5403,20715.0
2022-08-16 14:30:00,42.83,42.84,42.68,42.69,26367.0,39.5311,39.5403,39.3926,39.4018,26367.0
2022-08-16 14:40:00,42.69,42.75,42.62,42.64,31424.0,39.4018,39.4572,39.3372,39.3557,31424.0
2022-08-16 14:50:00,42.63,42.67,42.61,42.65,23506.0,39.3465,39.3834,39.328,39.3649,23506.0
2022-08-16 15:00:00,42.66,42.66,42.57,42.58,27907.0,39.3742,39.3742,39.2911,39.3003,27907.0
2022-08-16 15:10:00,42.57,42.61,42.55,42.6,24430.0,39.2911,39.328,39.2726,39.3188,24430.0
2022-08-16 15:20:00,42.61,42.64,42.55,42.55,53253.0,39.328,39.3557,39.2726,39.2726,53253.0
2022-08-16 15:30:00,42.55,42.57,42.49,42.5,56585.0,39.2726,39.2911,39.2173,39.2265,56585.0
2022-08-16 15:40:00,42.51,42.56,42.46,42.52,70366.0,39.2357,39.2819,39.1896,39.2449,70366.0
2022-08-16 15:50:00,42.52,42.61,42.5,42.59,305296.0,39.2449,39.328,39.2265,39.3096,305296.0
2022-08-17 09:30:00,42.23,42.49,42.12,42.49,62305.0,38.9773,39.2173,38.8758,39.2173,62305.0
2022-08-17 09:40:00,42.49,42.59,42.4,42.57,45749.0,39.2173,39.3096,39.1342,39.2911,45749.0
2022-08-17 09:50:00,42.58,42.73,42.56,42.66,43819.0,39.3003,39.4388,39.2819,39.3742,43819.0
2022-08-17 10:00:00,42.66,42.79,42.64,42.7,28392.0,39.3742,39.4941,39.3557,39.4111,28392.0
2022-08-17 10:10:00,42.68,42.72,42.67,42.69,22494.0,39.3926,39.4295,39.3834,39.4018,22494.0
2022-08-17 10:20:00,42.69,42.78,42.68,42.76,16292.0,39.4018,39.4849,39.3926,39.4665,16292.0
2022-08-17 10:30:00,42.78,42.87,42.78,42.8,22086.0,39.4849,39.568,39.4849,39.5034,22086.0
2022-08-17 10:40:00,42.8,42.8,42.5,42.53,96800.0,39.5034,39.5034,39.2265,39.2542,96800.0
2022-08-17 10:50:00,42.52,42.61,42.47,42.54,33891.0,39.2449,39.328,39.1988,39.2634,33891.0
2022-08-17 11:00:00,42.54,42.59,42.49,42.51,37110.0,39.2634,39.3096,39.2173,39.2357,37110.0
2022-08-17 11:10:00,42.49,42.51,42.39,42.4,22501.0,39.2173,39.2357,39.125,39.1342,22501.0
2022-08-17 11:20:00,42.4,42.65,42.39,42.62,21040.0,39.1342,39.3649,39.125,39.3372,21040.0
2022-08-17 11:30:00,42.61,42.7,42.59,42.67,31277.0,39.328,39.4111,39.3096,39.3834,31277.0
2022-08-17 11:40:00,42.69,42.71,42.53,42.54,49509.0,39.4018,39.4203,39.2542,39.2634,49509.0
2022-08-17 11:50:00,42.52,42.6,42.52,42.53,32585.0,39.2449,39.3188,39.2449,39.2542,32585.0
2022-08-17 12:00:00,42.54,42.67,42.54,42.66,13095.0,39.2634,39.3834,39.2634,39.3742,13095.0
2022-08-17 12:10:00,42.66,42.74,42.66,42.72,15058.0,39.3742,39.448,39.3742,39.4295,15058.0
2022-08-17 12:20:00,42.72,42.83,42.71,42.82,24767.0,39.4295,39.5311,39.4203,39.5218,24767.0
2022-08-17 12:30:00,42.81,42.81,42.72,42.77,16434.0,39.5126,39.5126,39.4295,39.4757,16434.0
2022-08-17 12:40:00,42.79,42.79,42.71,42.74,12633.0,39.4941,39.4941,39.4203,39.448,12633.0
2022-08-17 12:50:00,42.75,42.8,42.73,42.79,11218.0,39.4572,39.5034,39.4388,39.4941,11218.0
2022-08-17 13:00:00,42.77,42.8,42.7,42.72,26522.0,39.4757,39.5034,39.4111,39.4295,26522.0
2022-08-17 13:10:00,42.72,42.75,42.68,42.69,38772.0,39.4295,39.4572,39.3926,39.4018,38772.0
2022-08-17 13:20:00,42.69,42.76,42.66,42.74,25988.0,39.4018,39.4665,39.3742,39.448,25988.0
2022-08-17 13:30:00,42.74,42.78,42.67,42.7,45319.0,39.448,39.4849,39.3834,39.4111,45319.0
2022-08-17 13:40:00,42.67,42.8,42.67,42.77,18271.0,39.3834,39.5034,39.3834,39.4757,18271.0
2022-08-17 13:50:00,42.77,42.88,42.75,42.87,26679.0,39.4757,39.5772,39.4572,39.568,26679.0
2022-08-17 14:00:00,42.88,42.97,42.81,42.97,46692.0,39.5772,39.6603,39.5126,39.6603,46692.0
2022-08-17 14:10:00,42.96,43.13,42.94,43.0,31282.0,39.6511,39.808,39.6326,39.688,31282.0
2022-08-17 14:20:00,42.99,42.99,42.87,42.91,17308.0,39.6787,39.6787,39.568,39.6049,17308.0
2022-08-17 14:30:00,42.9,43.05,42.88,43.04,31939.0,39.5957,39.7341,39.5772,39.7249,31939.0
2022-08-17 14:40:00,43.02,43.03,42.92,43.0,49940.0,39.7064,39.7157,39.6141,39.688,49940.0
2022-08-17 14:50:00,43.0,43.01,42.7,42.71,23717.0,39.688,39.6972,39.4111,39.4203,23717.0
2022-08-17 15:00:00,42.69,42.71,42.64,42.71,31100.0,39.4018,39.4203,39.3557,39.4203,31100.0
2022-08-17 15:10:00,42.71,42.73,42.54,42.59,65357.0,39.4203,39.4388,39.2634,39.3096,65357.0
2022-08-17 15:20:00,42.58,42.6,42.52,42.54,40482.0,39.3003,39.3188,39.2449,39.2634,40482.0
2022-08-17 15:30:00,42.55,42.65,42.53,42.63,43863.0,39.2726,39.3649,39.2542,39.3465,43863.0
2022-08-17 15:40:00,42.62,42.74,42.58,42.58,109166.0,39.3372,39.448,39.3003,39.3003,109166.0
2022-08-17 15:50:00,42.58,42.65,42.54,42.61,221044.0,39.3003,39.3649,39.2634,39.328,221044.0
2022-08-18 09:30:00,42.79,43.17,42.74,43.17,64519.0,39.4941,39.8449,39.448,39.8449,64519.0
2022-08-18 09:40:00,43.19,43.33,43.16,43.3,45065.0,39.8633,39.9926,39.8356,39.9649,45065.0
2022-08-18 09:50:00,43.34,43.41,43.2,43.35,34328.0,40.0018,40.0664,39.8726,40.011,34328.0
2022-08-18 10:00:00,43.38,43.49,43.35,43.48,43681.0,40.0387,40.1402,40.011,40.131,43681.0
2022-08-18 10:10:00,43.48,43.61,43.46,43.59,39680.0,40.131,40.251,40.1125,40.2325,39680.0
2022-08-18 10:20:00,43.59,43.67,43.58,43.66,32921.0,40.2325,40.3064,40.2233,40.2971,32921.0
2022-08-18 10:30:00,43.66,43.74,43.63,43.7,29322.0,40.2971,40.371,40.2694,40.3341,29322.0
2022-08-18 10:40:00,43.71,43.84,43.7,43.76,67282.0,40.3433,40.4633,40.3341,40.3894,67282.0
2022-08-18 10:50:00,43.76,43.77,43.6,43.69,21534.0,40.3894,40.3987,40.2418,40.3248,21534.0
2022-08-18 11:00:00,43.69,43.72,43.6,43.65,24545.0,40.3248,40.3525,40.2418,40.2879,24545.0
2022-08-18 11:10:00,43.66,43.7,43.5,43.51,24765.0,40.2971,40.3341,40.1495,40.1587,24765.0
2022-08-18 11:20:00,43.49,43.49,43.39,43.39,14494.0,40.1402,40.1402,40.0479,40.0479,14494.0
2022-08-18 11:30:00,43.38,43.4,43.24,43.34,22117.0,40.0387,40.0572,39.9095,40.0018,22117.0
2022-08-18 11:40:00,43.34,43.48,43.34,43.48,23763.0,40.0018,40.131,40.0018,40.131,23763.0
2022-08-18 11:50:00,43.48,43.53,43.44,43.46,32338.0,40.131,40.1771,40.0941,40.1125,32338.0
2022-08-18 12:00:00,43.46,43.53,43.43,43.5,13683.0,40.1125,40.1771,40.0849,40.1495,13683.0
2022-08-18 12:10:00,43.48,43.5,43.44,43.45,14120.0,40.131,40.1495,40.0941,40.1033,14120.0
2022-08-18 12:20:00,43.45,43.51,43.4,43.47,16352.0,40.1033,40.1587,40.0572,40.1218,16352.0
2022-08-18 12:30:00,43.47,43.54,43.4,43.42,9421.0,40.1218,40.1864,40.0572,40.0756,9421.0
2022-08-18 12:40:00,43.43,43.51,43.42,43.46,24978.0,40.0849,40.1587,40.0756,40.1125,24978.0
2022-08-18 12:50:00,43.46,43.52,43.44,43.49,14886.0,40.1125,40.1679,40.0941,40.1402,14886.0
2022-08-18 13:00:00,43.49,43.6,43.47,43.57,17526.0,40.1402,40.2418,40.1218,40.2141,17526.0
2022-08-18 13:10:00,43.57,43.62,43.56,43.59,11691.0,40.2141,40.2602,40.2048,40.2325,11691.0
2022-08-18 13:20:00,43.6,43.71,43.59,43.65,27119.0,40.2418,40.3433,40.2325,40.2879,27119.0
2022-08-18 13:30:00,43.65,43.72,43.63,43.69,17610.0,40.2879,40.3525,40.2694,40.3248,17610.0
2022-08-18 13:40:00,43.68,43.73,43.68,43.71,20153.0,40.3156,40.3617,40.3156,40.3433,20153.0
2022-08-18 13:50:00,43.7,43.71,43.65,43.7,18925.0,40.3341,40.3433,40.2879,40.3341,18925.0
2022-08-18 14:00:00,43.7,43.71,43.66,43.71,23899.0,40.3341,40.3433,40.2971,40.3433,23899.0
2022-08-18 14:10:00,43.71,43.74,43.64,43.65,27551.0,40.3433,40.371,40.2787,40.2879,27551.0
2022-08-18 14:20:00,43.65,43.68,43.56,43.57,24571.0,40.2879,40.3156,40.2048,40.2141,24571.0
2022-08-18 14:30:00,43.57,43.57,43.5,43.5,26492.0,40.2141,40.2141,40.1495,40.1495,26492.0
2022-08-18 14:40:00,43.5,43.65,43.5,43.59,28401.0,40.1495,40.2879,40.1495,40.2325,28401.0
2022-08-18 14:50:00,43.6,43.66,43.52,43.55,51749.0,40.2418,40.2971,40.1679,40.1956,51749.0
2022-08-18 15:00:00,43.55,43.55,43.41,43.42,41234.0,40.1956,40.1956,40.0664,40.0756,41234.0
2022-08-18 15:10:00,43.42,43.43,43.33,43.34,35980.0,40.0756,40.0849,39.9926,40.0018,35980.0
2022-08-18 15:20:00,43.34,43.36,43.25,43.26,39106.0,40.0018,40.0202,39.9187,39.9279,39106.0
2022-08-18 15:30:00,43.26,43.35,43.23,43.34,61671.0,39.9279,40.011,39.9003,40.0018,61671.0
2022-08-18 15:40:00,43.34,43.48,43.34,43.41,86047.0,40.0018,40.131,40.0018,40.0664,86047.0
2022-08-18 15:50:00,43.41,43.52,43.36,43.52,214758.0,40.0664,40.1679,40.0202,40.1679,214758.0
2022-08-19 09:30:00,43.46,43.85,43.29,43.84,106373.0,40.1125,40.4725,39.9556,40.4633,106373.0
2022-08-19 09:40:00,43.82,43.9,43.72,43.78,51687.0,40.4448,40.5187,40.3525,40.4079,51687.0
2022-08-19 09:50:00,43.77,43.81,43.59,43.67,41496.0,40.3987,40.4356,40.2325,40.3064,41496.0
2022-08-19 10:00:00,43.66,43.77,43.58,43.63,39166.0,40.2971,40.3987,40.2233,40.2694,39166.0
2022-08-19 10:10:00,43.64,43.79,43.63,43.64,35868.0,40.2787,40.4171,40.2694,40.2787,35868.0
2022-08-19 10:20:00,43.64,43.68,43.55,43.66,42382.0,40.2787,40.3156,40.1956,40.2971,42382.0
2022-08-19 10:30:00,43.65,43.66,43.57,43.63,17389.0,40.2879,40.2971,40.2141,40.2694,17389.0
2022-08-19 10:40:00,43.61,43.62,43.53,43.54,46322.0,40.251,40.2602,40.1771,40.1864,46322.0
2022-08-19 10:50:00,43.54,43.54,43.38,43.38,25138.0,40.1864,40.1864,40.0387,40.0387,25138.0
2022-08-19 11:00:00,43.38,43.39,43.31,43.31,23181.0,40.0387,40.0479,39.9741,39.9741,23181.0
2022-08-19 11:10:00,43.32,43.4,43.31,43.39,17164.0,39.9833,40.0572,39.9741,40.0479,17164.0
2022-08-19 11:20:00,43.39,43.54,43.37,43.49,49973.0,40.0479,40.1864,40.0295,40.1402,49973.0
2022-08-19 11:30:00,43.51,43.53,43.47,43.48,16689.0,40.1587,40.1771,40.1218,40.131,16689.0
2022-08-19 11:40:00,43.48,43.58,43.47,43.58,14975.0,40.131,40.2233,40.1218,40.2233,14975.0
2022-08-19 11:50:00,43.58,43.67,43.54,43.66,15256.0,40.2233,40.3064,40.1864,40.2971,15256.0
2022-08-19 12:00:00,43.65,43.65,43.48,43.48,18598.0,40.2879,40.2879,40.131,40.131,18598.0
2022-08-19 12:10:00,43.49,43.6,43.45,43.6,21920.0,40.1402,40.2418,40.1033,40.2418,21920.0
2022-08-19 12:20:00,43.59,43.64,43.56,43.56,13783.0,40.2325,40.2787,40.2048,40.2048,13783.0
2022-08-19 12:30:00,43.55,43.58,43.51,43.57,12456.0,40.1956,40.2233,40.1587,40.2141,12456.0
2022-08-19 12:40:00,43.56,43.59,43.52,43.53,12924.0,40.2048,40.2325,40.1679,40.1771,12924.0
2022-08-19 12:50:00,43.55,43.6,43.51,43.51,10659.0,40.1956,40.2418,40.1587,40.1587,10659.0
2022-08-19 13:00:00,43.51,43.51,43.43,43.49,21851.0,40.1587,40.1587,40.0849,40.1402,21851.0
2022-08-19 13:10:00,43.49,43.55,43.45,43.5,17812.0,40.1402,40.1956,40.1033,40.1495,17812.0
2022-08-19 13:20:00,43.5,43.55,43.43,43.5,15351.0,40.1495,40.1956,40.0849,40.1495,15351.0
2022-08-19 13:30:00,43.49,43.49,43.36,43.37,12136.0,40.1402,40.1402,40.0202,40.0295,12136.0
2022-08-19 13:40:00,43.37,43.44,43.37,43.4,20888.0,40.0295,40.0941,40.0295,40.0572,20888.0
2022-08-19 13:50:00,43.41,43.43,43.37,43.38,14852.0,40.0664,40.0849,40.0295,40.0387,14852.0
2022-08-19 14:00:00,43.37,43.4,43.35,43.37,14136.0,40.0295,40.0572,40.011,40.0295,14136.0
2022-08-19 14:10:00,43.36,43.37,43.21,43.25,26729.0,40.0202,40.0295,39.8818,39.9187,26729.0
2022-08-19 14:20:00,43.24,43.28,43.23,43.28,14910.0,39.9095,39.9464,39.9003,39.9464,14910.0
2022-08-19 14:30:00,43.27,43.28,43.02,43.02,29775.0,39.9372,39.9464,39.7064,39.7064,29775.0
2022-08-19 14:40:00,43.03,43.03,42.96,43.02,94501.0,39.7157,39.7157,39.6511,39.7064,94501.0
2022-08-19 14:50:00,43.1,43.1,42.95,43.01,97525.0,39.7803,39.7803,39.6418,39.6972,97525.0
2022-08-19 15:00:00,43.0,43.07,42.97,43.07,19161.0,39.688,39.7526,39.6603,39.7526,19161.0
2022-08-19 15:10:00,43.05,43.19,43.04,43.11,54112.0,39.7341,39.8633,39.7249,39.7895,54112.0
2022-08-19 15:20:00,43.12,43.15,43.02,43.07,24482.0,39.7987,39.8264,39.7064,39.7526,24482.0
2022-08-19 15:30:00,43.07,43.09,43.03,43.05,39552.0,39.7526,39.771,39.7157,39.7341,39552.0
2022-08-19 15:40:00,43.05,43.05,42.98,42.98,86358.0,39.7341,39.7341,39.6695,39.6695,86358.0
2022-08-19 15:50:00,42.98,43.04,42.93,42.96,238780.0,39.6695,39.7249,39.6234,39.6511,238780.0
2022-08-22 09:30:00,42.45,42.6,42.35,42.5,55327.0,39.1803,39.3188,39.088,39.2265,55327.0
2022-08-22 09:40:00,42.53,42.53,42.13,42.34,76588.0,39.2542,39.2542,38.885,39.0788,76588.0
2022-08-22 09:50:00,42.3,42.42,42.29,42.39,20921.0,39.0419,39.1526,39.0327,39.125,20921.0
2022-08-22 10:00:00,42.37,42.37,42.15,42.16,32802.0,39.1065,39.1065,38.9034,38.9127,32802.0
2022-08-22 10:10:00,42.17,42.22,42.03,42.08,40654.0,38.9219,38.9681,38.7927,38.8388,40654.0
2022-08-22 10:20:00,42.08,42.3,42.04,42.26,37511.0,38.8388,39.0419,38.8019,39.005,37511.0
2022-08-22 10:30:00,42.25,42.35,42.13,42.16,24400.0,38.9957,39.088,38.885,38.9127,24400.0
2022-08-22 10:40:00,42.15,42.19,42.09,42.17,42843.0,38.9034,38.9404,38.8481,38.9219,42843.0
2022-08-22 10:50:00,42.16,42.19,42.09,42.14,61350.0,38.9127,38.9404,38.8481,38.8942,61350.0
2022-08-22 11:00:00,42.14,42.16,42.11,42.11,16092.0,38.8942,38.9127,38.8665,38.8665,16092.0
2022-08-22 11:10:00,42.1,42.1,42.01,42.01,17276.0,38.8573,38.8573,38.7742,38.7742,17276.0
2022-08-22 11:20:00,42.01,42.07,41.96,41.99,27815.0,38.7742,38.8296,38.7281,38.7558,27815.0
2022-08-22 11:30:00,41.99,42.07,41.99,42.04,27008.0,38.7558,38.8296,38.7558,38.8019,27008.0
2022-08-22 11:40:00,42.05,42.09,41.98,42.0,17673.0,38.8111,38.8481,38.7465,38.765,17673.0
2022-08-22 11:50:00,42.01,42.15,41.97,42.15,19235.0,38.7742,38.9034,38.7373,38.9034,19235.0
2022-08-22 12:00:00,42.15,42.16,42.08,42.08,9818.0,38.9034,38.9127,38.8388,38.8388,9818.0
2022-08-22 12:10:00,42.08,42.1,42.04,42.1,19467.0,38.8388,38.8573,38.8019,38.8573,19467.0
2022-08-22 12:20:00,42.1,42.18,42.04,42.05,28098.0,38.8573,38.9311,38.8019,38.8111,28098.0
2022-08-22 12:30:00,42.05,42.31,42.04,42.26,63323.0,38.8111,39.0511,38.8019,39.005,63323.0
2022-08-22 12:40:00,42.26,42.34,42.17,42.3,24144.0,39.005,39.0788,38.9219,39.0419,24144.0
2022-08-22 12:50:00,42.3,42.39,42.29,42.34,13695.0,39.0419,39.125,39.0327,39.0788,13695.0
2022-08-22 13:00:00,42.33,42.43,42.32,42.32,10441.0,39.0696,39.1619,39.0603,39.0603,10441.0
2022-08-22 13:10:00,42.32,42.32,42.22,42.3,14959.0,39.0603,39.0603,38.9681,39.0419,14959.0
2022-08-22 13:20:00,42.3,42.35,42.2,42.21,51804.0,39.0419,39.088,38.9496,38.9588,51804.0
2022-08-22 13:30:00,42.21,42.24,42.11,42.14,40359.0,38.9588,38.9865,38.8665,38.8942,40359.0
2022-08-22 13:40:00,42.14,42.15,42.09,42.15,35197.0,38.8942,38.9034,38.8481,38.9034,35197.0
2022-08-22 13:50:00,42.14,42.14,42.04,42.05,30705.0,38.8942,38.8942,38.8019,38.8111,30705.0
2022-08-22 14:00:00,42.05,42.09,42.04,42.05,17546.0,38.8111,38.8481,38.8019,38.8111,17546.0
2022-08-22 14:10:00,42.05,42.12,42.05,42.12,21099.0,38.8111,38.8758,38.8111,38.8758,21099.0
2022-08-22 14:20:00,42.12,42.15,42.08,42.12,25568.0,38.8758,38.9034,38.8388,38.8758,25568.0
2022-08-22 14:30:00,42.11,42.22,42.09,42.2,36157.0,38.8665,38.9681,38.8481,38.9496,36157.0
2022-08-22 14:40:00,42.21,42.24,42.17,42.18,44739.0,38.9588,38.9865,38.9219,38.9311,44739.0
2022-08-22 14:50:00,42.18,42.21,42.12,42.19,26888.0,38.9311,38.9588,38.8758,38.9404,26888.0
2022-08-22 15:00:00,42.19,42.24,42.18,42.21,12828.0,38.9404,38.9865,38.9311,38.9588,12828.0
2022-08-22 15:10:00,42.2,42.23,42.16,42.18,20182.0,38.9496,38.9773,38.9127,38.9311,20182.0
2022-08-22 15:20:00,42.18,42.24,42.15,42.16,25313.0,38.9311,38.9865,38.9034,38.9127,25313.0
2022-08-22 15:30:00,42.16,42.22,42.12,42.21,63107.0,38.9127,38.9681,38.8758,38.9588,63107.0
2022-08-22 15:40:00,42.22,42.23,42.08,42.08,55974.0,38.9681,38.9773,38.8388,38.8388,55974.0
2022-08-22 15:50:00,42.08,42.12,42.04,42.11,317576.0,38.8388,38.8758,38.8019,38.8665,317576.0
2022-08-23 09:30:00,42.27,42.3,42.07,42.09,49074.0,39.0142,39.0419,38.8296,38.8481,49074.0
2022-08-23 09:40:00,42.12,42.46,42.1,42.44,52405.0,38.8758,39.1896,38.8573,39.1711,52405.0
2022-08-23 09:50:00,42.45,42.51,42.33,42.37,44495.0,39.1803,39.2357,39.0696,39.1065,44495.0
2022-08-23 10:00:00,42.37,42.45,42.26,42.45,26856.0,39.1065,39.1803,39.005,39.1803,26856.0
2022-08-23 10:10:00,42.43,42.49,42.35,42.39,17482.0,39.1619,39.2173,39.088,39.125,17482.0
2022-08-23 10:20:00,42.39,42.49,42.39,42.39,18828.0,39.125,39.2173,39.125,39.125,18828.0
2022-08-23 10:30:00,42.4,42.52,42.39,42.43,28607.0,39.1342,39.2449,39.125,39.1619,28607.0
2022-08-23 10:40:00,42.42,42.5,42.39,42.5,26522.0,39.1526,39.2265,39.125,39.2265,26522.0
2022-08-23 10:50:00,42.52,42.57,42.44,42.49,16369.0,39.2449,39.2911,39.1711,39.2173,16369.0
2022-08-23 11:00:00,42.49,42.49,42.33,42.41,16638.0,39.2173,39.2173,39.0696,39.1434,16638.0
2022-08-23 11:10:00,42.39,42.48,42.36,42.44,14423.0,39.125,39.208,39.0973,39.1711,14423.0
2022-08-23 11:20:00,42.45,42.49,42.43,42.45,12648.0,39.1803,39.2173,39.1619,39.1803,12648.0
2022-08-23 11:30:00,42.47,42.54,42.45,42.5,10836.0,39.1988,39.2634,39.1803,39.2265,10836.0
2022-08-23 11:40:00,42.51,42.56,42.45,42.56,8319.0,39.2357,39.2819,39.1803,39.2819,8319.0
2022-08-23 11:50:00,42.52,42.55,42.43,42.46,15460.0,39.2449,39.2726,39.1619,39.1896,15460.0
2022-08-23 12:00:00,42.45,42.45,42.36,42.38,12509.0,39.1803,39.1803,39.0973,39.1157,12509.0
2022-08-23 12:10:00,42.39,42.39,42.15,42.17,25214.0,39.125,39.125,38.9034,38.9219,25214.0
2022-08-23 12:20:00,42.16,42.17,42.07,42.1,17401.0,38.9127,38.9219,38.8296,38.8573,17401.0
2022-08-23 12:30:00,42.1,42.19,42.09,42.15,10577.0,38.8573,38.9404,38.8481,38.9034,10577.0
2022-08-23 12:40:00,42.15,42.18,42.12,42.15,13979.0,38.9034,38.9311,38.8758,38.9034,13979.0
2022-08-23 12:50:00,42.15,42.18,42.12,42.16,8510.0,38.9034,38.9311,38.8758,38.9127,8510.0
2022-08-23 13:00:00,42.15,42.19,42.09,42.1,12128.0,38.9034,38.9404,38.8481,38.8573,12128.0
2022-08-23 13:10:00,42.11,42.16,42.08,42.14,18595.0,38.8665,38.9127,38.8388,38.8942,18595.0
2022-08-23 13:20:00,42.13,42.13,42.06,42.1,13376.0,38.885,38.885,38.8204,38.8573,13376.0
2022-08-23 13:30:00,42.1,42.11,41.99,42.01,14548.0,38.8573,38.8665,38.7558,38.7742,14548.0
2022-08-23 13:40:00,42.0,42.02,41.95,41.96,10869.0,38.765,38.7835,38.7188,38.7281,10869.0
2022-08-23 13:50:00,41.95,42.0,41.93,41.99,15412.0,38.7188,38.765,38.7004,38.7558,15412.0
2022-08-23 14:00:00,41.99,41.99,41.94,41.98,15473.0,38.7558,38.7558,38.7096,38.7465,15473.0
2022-08-23 14:10:00,41.98,41.98,41.91,41.94,16027.0,38.7465,38.7465,38.6819,38.7096,16027.0
2022-08-23 14:20:00,41.95,42.0,41.93,42.0,10609.0,38.7188,38.765,38.7004,38.765,10609.0
2022-08-23 14:30:00,42.0,42.0,41.94,41.97,18882.0,38.765,38.765,38.7096,38.7373,18882.0
2022-08-23 14:40:00,41.96,41.97,41.94,41.95,19405.0,38.7281,38.7373,38.7096,38.7188,19405.0
2022-08-23 14:50:00,41.95,41.96,41.88,41.95,16134.0,38.7188,38.7281,38.6542,38.7188,16134.0
2022-08-23 15:00:00,41.95,42.01,41.94,41.98,18376.0,38.7188,38.7742,38.7096,38.7465,18376.0
2022-08-23 15:10:00,41.97,42.06,41.97,42.05,20359.0,38.7373,38.8204,38.7373,38.8111,20359.0
2022-08-23 15:20:00,42.05,42.06,42.02,42.02,24711.0,38.8111,38.8204,38.7835,38.7835,24711.0
2022-08-23 15:30:00,42.01,42.04,41.94,41.97,39173.0,38.7742,38.8019,38.7096,38.7373,39173.0
2022-08-23 15:40:00,41.97,42.04,41.93,41.96,57716.0,38.7373,38.8019,38.7004,38.7281,57716.0
2022-08-23 15:50:00,41.96,42.02,41.88,41.88,175676.0,38.7281,38.7835,38.6542,38.6542,175676.0
2022-08-24 09:30:00,41.82,41.85,41.57,41.68,38389.0,38.5989,38.6266,38.3681,38.4696,38389.0
2022-08-24 09:40:00,41.67,41.82,41.66,41.68,19039.0,38.4604,38.5989,38.4512,38.4696,19039.0
2022-08-24 09:50:00,41.67,41.69,41.45,41.46,24167.0,38.4604,38.4789,38.2574,38.2666,24167.0
2022-08-24 10:00:00,41.47,41.58,41.46,41.56,13945.0,38.2758,38.3773,38.2666,38.3589,13945.0
2022-08-24 10:10:00,41.57,41.79,41.56,41.76,17155.0,38.3681,38.5712,38.3589,38.5435,17155.0
2022-08-24 10:20:00,41.78,41.82,41.73,41.8,24002.0,38.5619,38.5989,38.5158,38.5804,24002.0
2022-08-24 10:30:00,41.78,41.78,41.63,41.74,18730.0,38.5619,38.5619,38.4235,38.525,18730.0
2022-08-24 10:40:00,41.73,41.73,41.64,41.65,16296.0,38.5158,38.5158,38.4327,38.442,16296.0
2022-08-24 10:50:00,41.65,41.71,41.65,41.67,15316.0,38.442,38.4973,38.442,38.4604,15316.0
2022-08-24 11:00:00,41.68,41.77,41.67,41.76,19993.0,38.4696,38.5527,38.4604,38.5435,19993.0
2022-08-24 11:10:00,41.76,41.89,41.72,41.85,29685.0,38.5435,38.6635,38.5066,38.6266,29685.0
2022-08-24 11:20:00,41.86,41.91,41.84,41.86,14589.0,38.6358,38.6819,38.6173,38.6358,14589.0
2022-08-24 11:30:00,41.87,41.9,41.81,41.84,12321.0,38.645,38.6727,38.5896,38.6173,12321.0
2022-08-24 11:40:00,41.83,41.86,41.79,41.8,11349.0,38.6081,38.6358,38.5712,38.5804,11349.0
2022-08-24 11:50:00,41.78,41.89,41.78,41.8,11753.0,38.5619,38.6635,38.5619,38.5804,11753.0
2022-08-24 12:00:00,41.79,41.79,41.72,41.77,13184.0,38.5712,38.5712,38.5066,38.5527,13184.0
2022-08-24 12:10:00,41.77,41.82,41.77,41.81,8654.0,38.5527,38.5989,38.5527,38.5896,8654.0
2022-08-24 12:20:00,41.8,41.81,41.73,41.73,8378.0,38.5804,38.5896,38.5158,38.5158,8378.0
2022-08-24 12:30:00,41.73,41.73,41.64,41.64,15203.0,38.5158,38.5158,38.4327,38.4327,15203.0
2022-08-24 12:40:00,41.64,41.65,41.56,41.65,24397.0,38.4327,38.442,38.3589,38.442,24397.0
2022-08-24 12:50:00,41.65,41.72,41.62,41.71,11314.0,38.442,38.5066,38.4143,38.4973,11314.0
2022-08-24 13:00:00,41.71,41.72,41.63,41.67,11258.0,38.4973,38.5066,38.4235,38.4604,11258.0
2022-08-24 13:10:00,41.67,41.7,41.65,41.69,10099.0,38.4604,38.4881,38.442,38.4789,10099.0
2022-08-24 13:20:00,41.68,41.71,41.68,41.68,8708.0,38.4696,38.4973,38.4696,38.4696,8708.0
2022-08-24 13:30:00,41.69,41.74,41.66,41.71,11036.0,38.4789,38.525,38.4512,38.4973,11036.0
2022-08-24 13:40:00,41.71,41.77,41.71,41.74,11103.0,38.4973,38.5527,38.4973,38.525,11103.0
2022-08-24 13:50:00,41.73,41.76,41.73,41.74,11435.0,38.5158,38.5435,38.5158,38.525,11435.0
2022-08-24 14:00:00,41.75,41.83,41.73,41.81,12434.0,38.5343,38.6081,38.5158,38.5896,12434.0
2022-08-24 14:10:00,41.82,41.87,41.81,41.83,14604.0,38.5989,38.645,38.5896,38.6081,14604.0
2022-08-24 14:20:00,41.83,41.88,41.81,41.86,13827.0,38.6081,38.6542,38.5896,38.6358,13827.0
2022-08-24 14:30:00,41.86,41.87,41.83,41.85,14177.0,38.6358,38.645,38.6081,38.6266,14177.0
2022-08-24 14:40:00,41.87,41.91,41.85,41.86,14714.0,38.645,38.6819,38.6266,38.6358,14714.0
2022-08-24 14:50:00,41.85,41.89,41.8,41.89,13142.0,38.6266,38.6635,38.5804,38.6635,13142.0
2022-08-24 15:00:00,41.89,41.95,41.88,41.95,15772.0,38.6635,38.7188,38.6542,38.7188,15772.0
2022-08-24 15:10:00,41.95,41.97,41.94,41.97,16484.0,38.7188,38.7373,38.7096,38.7373,16484.0
2022-08-24 15:20:00,41.97,41.99,41.86,41.89,47172.0,38.7373,38.7558,38.6358,38.6635,47172.0
2022-08-24 15:30:00,41.9,41.96,41.85,41.95,34781.0,38.6727,38.7281,38.6266,38.7188,34781.0
2022-08-24 15:40:00,41.95,42.0,41.94,41.98,27866.0,38.7188,38.765,38.7096,38.7465,27866.0
2022-08-24 15:50:00,41.98,42.01,41.95,41.97,112867.0,38.7465,38.7742,38.7188,38.7373,112867.0
2022-08-25 09:30:00,42.09,42.32,42.0,42.26,35696.0,38.8481,39.0603,38.765,39.005,35696.0
2022-08-25 09:40:00,42.27,42.38,42.17,42.38,22455.0,39.0142,39.1157,38.9219,39.1157,22455.0
2022-08-25 09:50:00,42.36,42.38,42.28,42.3,31294.0,39.0973,39.1157,39.0234,39.0419,31294.0
2022-08-25 10:00:00,42.31,42.36,42.23,42.27,31797.0,39.0511,39.0973,38.9773,39.0142,31797.0
2022-08-25 10:10:00,42.28,42.47,42.28,42.42,26038.0,39.0234,39.1988,39.0234,39.1526,26038.0
2022-08-25 10:20:00,42.41,42.51,42.36,42.49,25511.0,39.1434,39.2357,39.0973,39.2173,25511.0
2022-08-25 10:30:00,42.5,42.7,42.49,42.7,26603.0,39.2265,39.4111,39.2173,39.4111,26603.0
2022-08-25 10:40:00,42.7,42.73,42.65,42.67,23334.0,39.4111,39.4388,39.3649,39.3834,23334.0
2022-08-25 10:50:00,42.67,42.7,42.57,42.65,17751.0,39.3834,39.4111,39.2911,39.3649,17751.0
2022-08-25 11:00:00,42.65,42.66,42.47,42.52,20047.0,39.3649,39.3742,39.1988,39.2449,20047.0
2022-08-25 11:10:00,42.52,42.53,42.43,42.47,17704.0,39.2449,39.2542,39.1619,39.1988,17704.0
2022-08-25 11:20:00,42.46,42.49,42.28,42.44,53441.0,39.1896,39.2173,39.0234,39.1711,53441.0
2022-08-25 11:30:00,42.44,42.54,42.4,42.5,31817.0,39.1711,39.2634,39.1342,39.2265,31817.0
2022-08-25 11:40:00,42.49,42.57,42.47,42.56,7202.0,39.2173,39.2911,39.1988,39.2819,7202.0
2022-08-25 11:50:00,42.57,42.67,42.54,42.67,9360.0,39.2911,39.3834,39.2634,39.3834,9360.0
2022-08-25 12:00:00,42.66,42.66,42.55,42.55,26737.0,39.3742,39.3742,39.2726,39.2726,26737.0
2022-08-25 12:10:00,42.54,42.55,42.45,42.49,12335.0,39.2634,39.2726,39.1803,39.2173,12335.0
2022-08-25 12:20:00,42.49,42.51,42.45,42.49,17704.0,39.2173,39.2357,39.1803,39.2173,17704.0
2022-08-25 12:30:00,42.47,42.51,42.45,42.51,8131.0,39.1988,39.2357,39.1803,39.2357,8131.0
2022-08-25 12:40:00,42.52,42.52,42.32,42.34,14331.0,39.2449,39.2449,39.0603,39.0788,14331.0
2022-08-25 12:50:00,42.36,42.43,42.36,42.43,8746.0,39.0973,39.1619,39.0973,39.1619,8746.0
2022-08-25 13:00:00,42.44,42.47,42.42,42.43,10119.0,39.1711,39.1988,39.1526,39.1619,10119.0
2022-08-25 13:10:00,42.42,42.46,42.4,42.46,7539.0,39.1526,39.1896,39.1342,39.1896,7539.0
2022-08-25 13:20:00,42.47,42.54,42.45,42.52,9944.0,39.1988,39.2634,39.1803,39.2449,9944.0
2022-08-25 13:30:00,42.52,42.52,42.42,42.49,21997.0,39.2449,39.2449,39.1526,39.2173,21997.0
2022-08-25 13:40:00,42.48,42.56,42.47,42.48,8439.0,39.208,39.2819,39.1988,39.208,8439.0
2022-08-25 13:50:00,42.49,42.51,42.47,42.48,8451.0,39.2173,39.2357,39.1988,39.208,8451.0
2022-08-25 14:00:00,42.48,42.5,42.43,42.44,15317.0,39.208,39.2265,39.1619,39.1711,15317.0
2022-08-25 14:10:00,42.45,42.52,42.44,42.51,14723.0,39.1803,39.2449,39.1711,39.2357,14723.0
2022-08-25 14:20:00,42.51,42.56,42.5,42.55,11215.0,39.2357,39.2819,39.2265,39.2726,11215.0
2022-08-25 14:30:00,42.55,42.56,42.51,42.52,9830.0,39.2726,39.2819,39.2357,39.2449,9830.0
2022-08-25 14:40:00,42.52,42.53,42.49,42.53,15647.0,39.2449,39.2542,39.2173,39.2542,15647.0
2022-08-25 14:50:00,42.54,42.6,42.53,42.59,14127.0,39.2634,39.3188,39.2542,39.3096,14127.0
2022-08-25 15:00:00,42.59,42.66,42.59,42.64,16669.0,39.3096,39.3742,39.3096,39.3557,16669.0
2022-08-25 15:10:00,42.65,42.73,42.64,42.73,19338.0,39.3649,39.4388,39.3557,39.4388,19338.0
2022-08-25 15:20:00,42.73,42.78,42.72,42.77,20635.0,39.4388,39.4849,39.4295,39.4757,20635.0
2022-08-25 15:30:00,42.77,42.78,42.68,42.77,31989.0,39.4757,39.4849,39.3926,39.4757,31989.0
2022-08-25 15:40:00,42.78,42.82,42.77,42.8,48977.0,39.4849,39.5218,39.4757,39.5034,48977.0
2022-08-25 15:50:00,42.8,42.88,42.76,42.87,115545.0,39.5034,39.5772,39.4665,39.568,115545.0
2022-08-26 09:30:00,42.89,42.91,42.54,42.59,46474.0,39.5864,39.6049,39.2634,39.3096,46474.0
2022-08-26 09:40:00,42.61,42.84,42.61,42.71,21159.0,39.328,39.5403,39.328,39.4203,21159.0
2022-08-26 09:50:00,42.72,42.81,42.69,42.8,11431.0,39.4295,39.5126,39.4018,39.5034,11431.0
2022-08-26 10:00:00,42.78,42.78,42.31,42.54,25880.0,39.4849,39.4849,39.0511,39.2634,25880.0
2022-08-26 10:10:00,42.59,42.63,42.46,42.5,18058.0,39.3096,39.3465,39.1896,39.2265,18058.0
2022-08-26 10:20:00,42.51,42.51,42.17,42.21,21909.0,39.2357,39.2357,38.9219,38.9588,21909.0
2022-08-26 10:30:00,42.2,42.24,42.09,42.15,16518.0,38.9496,38.9865,38.8481,38.9034,16518.0
2022-08-26 10:40:00,42.15,42.22,42.14,42.19,21695.0,38.9034,38.9681,38.8942,38.9404,21695.0
2022-08-26 10:50:00,42.2,42.31,42.18,42.24,15620.0,38.9496,39.0511,38.9311,38.9865,15620.0
2022-08-26 11:00:00,42.24,42.24,42.06,42.13,13080.0,38.9865,38.9865,38.8204,38.885,13080.0
2022-08-26 11:10:00,42.12,42.22,42.11,42.12,10313.0,38.8758,38.9681,38.8665,38.8758,10313.0
2022-08-26 11:20:00,42.09,42.14,42.06,42.1,11134.0,38.8481,38.8942,38.8204,38.8573,11134.0
2022-08-26 11:30:00,42.1,42.2,42.1,42.17,7588.0,38.8573,38.9496,38.8573,38.9219,7588.0
2022-08-26 11:40:00,42.16,42.21,42.12,42.21,8750.0,38.9127,38.9588,38.8758,38.9588,8750.0
2022-08-26 11:50:00,42.22,42.25,42.19,42.23,7368.0,38.9681,38.9957,38.9404,38.9773,7368.0
2022-08-26 12:00:00,42.22,42.22,42.05,42.14,16061.0,38.9681,38.9681,38.8111,38.8942,16061.0
2022-08-26 12:10:00,42.15,42.22,42.13,42.17,17084.0,38.9034,38.9681,38.885,38.9219,17084.0
2022-08-26 12:20:00,42.17,42.19,42.12,42.17,9254.0,38.9219,38.9404,38.8758,38.9219,9254.0
2022-08-26 12:30:00,42.17,42.2,42.13,42.19,12086.0,38.9219,38.9496,38.885,38.9404,12086.0
2022-08-26 12:40:00,42.19,42.3,42.18,42.22,14106.0,38.9404,39.0419,38.9311,38.9681,14106.0
2022-08-26 12:50:00,42.22,42.22,42.17,42.2,6499.0,38.9681,38.9681,38.9219,38.9496,6499.0
2022-08-26 13:00:00,42.19,42.29,42.16,42.27,8614.0,38.9404,39.0327,38.9127,39.0142,8614.0
2022-08-26 13:10:00,42.27,42.32,42.22,42.23,16338.0,39.0142,39.0603,38.9681,38.9773,16338.0
2022-08-26 13:20:00,42.22,42.3,42.19,42.29,16013.0,38.9681,39.0419,38.9404,39.0327,16013.0
2022-08-26 13:30:00,42.28,42.3,42.24,42.25,7827.0,39.0234,39.0419,38.9865,38.9957,7827.0
2022-08-26 13:40:00,42.24,42.29,42.23,42.27,10435.0,38.9865,39.0327,38.9773,39.0142,10435.0
2022-08-26 13:50:00,42.27,42.28,42.12,42.14,16982.0,39.0142,39.0234,38.8758,38.8942,16982.0
2022-08-26 14:00:00,42.09,42.1,42.03,42.09,17891.0,38.8481,38.8573,38.7927,38.8481,17891.0
2022-08-26 14:10:00,42.09,42.09,41.97,41.98,18236.0,38.8481,38.8481,38.7373,38.7465,18236.0
2022-08-26 14:20:00,41.98,42.1,41.98,42.09,13851.0,38.7465,38.8573,38.7465,38.8481,13851.0
2022-08-26 14:30:00,42.09,42.15,42.07,42.11,14195.0,38.8481,38.9034,38.8296,38.8665,14195.0
2022-08-26 14:40:00,42.11,42.13,42.07,42.11,12120.0,38.8665,38.885,38.8296,38.8665,12120.0
2022-08-26 14:50:00,42.11,42.12,42.03,42.03,12592.0,38.8665,38.8758,38.7927,38.7927,12592.0
2022-08-26 15:00:00,42.02,42.05,41.91,41.96,15732.0,38.7835,38.8111,38.6819,38.7281,15732.0
2022-08-26 15:10:00,41.96,41.96,41.89,41.92,21631.0,38.7281,38.7281,38.6635,38.6912,21631.0
2022-08-26 15:20:00,41.92,41.93,41.85,41.88,23680.0,38.6912,38.7004,38.6266,38.6542,23680.0
2022-08-26 15:30:00,41.88,41.91,41.84,41.9,42091.0,38.6542,38.6819,38.6173,38.6727,42091.0
2022-08-26 15:40:00,41.9,41.9,41.77,41.8,64827.0,38.6727,38.6727,38.5527,38.5804,64827.0
2022-08-26 15:50:00,41.8,41.84,41.74,41.74,189092.0,38.5804,38.6173,38.525,38.525,189092.0
2022-08-29 09:30:00,41.4,41.61,41.23,41.54,51591.0,38.2112,38.405,38.0543,38.3404,51591.0
2022-08-29 09:40:00,41.54,41.57,41.42,41.49,20615.0,38.3404,38.3681,38.2297,38.2943,20615.0
2022-08-29 09:50:00,41.51,41.78,41.5,41.73,30121.0,38.3127,38.5619,38.3035,38.5158,30121.0
2022-08-29 10:00:00,41.75,41.79,41.7,41.75,14601.0,38.5343,38.5712,38.4881,38.5343,14601.0
2022-08-29 10:10:00,41.73,41.83,41.72,41.76,35764.0,38.5158,38.6081,38.5066,38.5435,35764.0
2022-08-29 10:20:00,41.76,41.84,41.69,41.72,17184.0,38.5435,38.6173,38.4789,38.5066,17184.0
2022-08-29 10:30:00,41.7,41.72,41.55,41.56,13208.0,38.4881,38.5066,38.3497,38.3589,13208.0
2022-08-29 10:40:00,41.56,41.71,41.52,41.71,18888.0,38.3589,38.4973,38.322,38.4973,18888.0
2022-08-29 10:50:00,41.73,41.73,41.57,41.68,19596.0,38.5158,38.5158,38.3681,38.4696,19596.0
2022-08-29 11:00:00,41.72,41.81,41.71,41.79,11731.0,38.5066,38.5896,38.4973,38.5712,11731.0
2022-08-29 11:10:00,41.79,41.9,41.68,41.9,24069.0,38.5712,38.6727,38.4696,38.6727,24069.0
2022-08-29 11:20:00,41.89,41.96,41.89,41.9,19103.0,38.6635,38.7281,38.6635,38.6727,19103.0
2022-08-29 11:30:00,41.9,41.96,41.8,41.87,52048.0,38.6727,38.7281,38.5804,38.645,52048.0
2022-08-29 11:40:00,41.88,41.88,41.77,41.86,10539.0,38.6542,38.6542,38.5527,38.6358,10539.0
2022-08-29 11:50:00,41.87,41.88,41.81,41.86,9234.0,38.645,38.6542,38.5896,38.6358,9234.0
2022-08-29 12:00:00,41.87,41.92,41.83,41.87,15150.0,38.645,38.6912,38.6081,38.645,15150.0
2022-08-29 12:10:00,41.87,41.88,41.78,41.83,31277.0,38.645,38.6542,38.5619,38.6081,31277.0
2022-08-29 12:20:00,41.81,41.83,41.74,41.74,14782.0,38.5896,38.6081,38.525,38.525,14782.0
2022-08-29 12:30:00,41.73,41.73,41.66,41.66,19826.0,38.5158,38.5158,38.4512,38.4512,19826.0
2022-08-29 12:40:00,41.66,41.81,41.66,41.81,14977.0,38.4512,38.5896,38.4512,38.5896,14977.0
2022-08-29 12:50:00,41.8,41.82,41.73,41.75,14263.0,38.5804,38.5989,38.5158,38.5343,14263.0
2022-08-29 13:00:00,41.73,41.78,41.73,41.78,18807.0,38.5158,38.5619,38.5158,38.5619,18807.0
2022-08-29 13:10:00,41.77,41.77,41.62,41.64,21720.0,38.5527,38.5527,38.4143,38.4327,21720.0
2022-08-29 13:20:00,41.64,41.68,41.62,41.66,12964.0,38.4327,38.4696,38.4143,38.4512,12964.0
2022-08-29 13:30:00,41.66,41.73,41.64,41.72,16096.0,38.4512,38.5158,38.4327,38.5066,16096.0
2022-08-29 13:40:00,41.72,41.83,41.71,41.74,15585.0,38.5066,38.6081,38.4973,38.525,15585.0
2022-08-29 13:50:00,41.74,41.75,41.68,41.71,10146.0,38.525,38.5343,38.4696,38.4973,10146.0
2022-08-29 14:00:00,41.71,41.71,41.66,41.67,14227.0,38.4973,38.4973,38.4512,38.4604,14227.0
2022-08-29 14:10:00,41.65,41.71,41.61,41.63,20787.0,38.442,38.4973,38.405,38.4235,20787.0
2022-08-29 14:20:00,41.63,41.69,41.59,41.6,24468.0,38.4235,38.4789,38.3866,38.3958,24468.0
2022-08-29 14:30:00,41.62,41.8,41.62,41.76,14262.0,38.4143,38.5804,38.4143,38.5435,14262.0
2022-08-29 14:40:00,41.76,41.78,41.73,41.76,18298.0,38.5435,38.5619,38.5158,38.5435,18298.0
2022-08-29 14:50:00,41.75,41.75,41.66,41.75,14525.0,38.5343,38.5343,38.4512,38.5343,14525.0
2022-08-29 15:00:00,41.76,41.81,41.73,41.75,18583.0,38.5435,38.5896,38.5158,38.5343,18583.0
2022-08-29 15:10:00,41.76,41.77,41.71,41.71,15419.0,38.5435,38.5527,38.4973,38.4973,15419.0
2022-08-29 15:20:00,41.71,41.71,41.54,41.55,24674.0,38.4973,38.4973,38.3404,38.3497,24674.0
2022-08-29 15:30:00,41.55,41.66,41.48,41.66,38703.0,38.3497,38.4512,38.285,38.4512,38703.0
2022-08-29 15:40:00,41.65,41.7,41.58,41.61,49563.0,38.442,38.4881,38.3773,38.405,49563.0
2022-08-29 15:50:00,41.61,41.62,41.48,41.5,131323.0,38.405,38.4143,38.285,38.3035,131323.0
2022-08-30 09:30:00,41.48,41.7,41.4,41.69,38037.0,38.285,38.4881,38.2112,38.4789,38037.0
2022-08-30 09:40:00,41.71,41.75,41.48,41.57,42461.0,38.4973,38.5343,38.285,38.3681,42461.0
2022-08-30 09:50:00,41.54,41.55,41.45,41.52,15877.0,38.3404,38.3497,38.2574,38.322,15877.0
2022-08-30 10:00:00,41.5,41.56,41.41,41.42,23309.0,38.3035,38.3589,38.2204,38.2297,23309.0
2022-08-30 10:10:00,41.44,41.45,41.37,41.4,29024.0,38.2481,38.2574,38.1835,38.2112,29024.0
2022-08-30 10:20:00,41.41,41.46,41.34,41.41,25724.0,38.2204,38.2666,38.1558,38.2204,25724.0
2022-08-30 10:30:00,41.39,41.42,41.16,41.28,15186.0,38.202,38.2297,37.9897,38.1005,15186.0
2022-08-30 10:40:00,41.27,41.27,41.08,41.08,19322.0,38.0912,38.0912,37.9159,37.9159,19322.0
2022-08-30 10:50:00,41.08,41.28,41.06,41.26,27725.0,37.9159,38.1005,37.8974,38.082,27725.0
2022-08-30 11:00:00,41.28,41.45,41.27,41.39,12066.0,38.1005,38.2574,38.0912,38.202,12066.0
2022-08-30 11:10:00,41.38,41.38,41.24,41.26,25445.0,38.1928,38.1928,38.0635,38.082,25445.0
2022-08-30 11:20:00,41.27,41.44,41.22,41.36,74529.0,38.0912,38.2481,38.0451,38.1743,74529.0
2022-08-30 11:30:00,41.36,41.5,41.33,41.48,14242.0,38.1743,38.3035,38.1466,38.285,14242.0
2022-08-30 11:40:00,41.47,41.52,41.37,41.41,60530.0,38.2758,38.322,38.1835,38.2204,60530.0
2022-08-30 11:50:00,41.4,41.53,41.39,41.46,41972.0,38.2112,38.3312,38.202,38.2666,41972.0
2022-08-30 12:00:00,41.44,41.48,41.3,41.3,13428.0,38.2481,38.285,38.1189,38.1189,13428.0
2022-08-30 12:10:00,41.3,41.37,41.3,41.3,12157.0,38.1189,38.1835,38.1189,38.1189,12157.0
2022-08-30 12:20:00,41.3,41.3,41.22,41.29,15399.0,38.1189,38.1189,38.0451,38.1097,15399.0
2022-08-30 12:30:00,41.3,41.3,41.19,41.23,12124.0,38.1189,38.1189,38.0174,38.0543,12124.0
2022-08-30 12:40:00,41.22,41.22,41.12,41.14,14994.0,38.0451,38.0451,37.9528,37.9712,14994.0
2022-08-30 12:50:00,41.14,41.2,41.14,41.19,11321.0,37.9712,38.0266,37.9712,38.0174,11321.0
2022-08-30 13:00:00,41.19,41.34,41.19,41.31,20765.0,38.0174,38.1558,38.0174,38.1281,20765.0
2022-08-30 13:10:00,41.32,41.34,41.23,41.23,24421.0,38.1374,38.1558,38.0543,38.0543,24421.0
2022-08-30 13:20:00,41.23,41.29,41.2,41.24,27401.0,38.0543,38.1097,38.0266,38.0635,27401.0
2022-08-30 13:30:00,41.23,41.23,41.1,41.11,12554.0,38.0543,38.0543,37.9343,37.9435,12554.0
2022-08-30 13:40:00,41.12,41.21,41.07,41.15,28623.0,37.9528,38.0358,37.9066,37.9805,28623.0
2022-08-30 13:50:00,41.14,41.2,41.13,41.14,12307.0,37.9712,38.0266,37.962,37.9712,12307.0
2022-08-30 14:00:00,41.13,41.23,41.1,41.17,26665.0,37.962,38.0543,37.9343,37.9989,26665.0
2022-08-30 14:10:00,41.16,41.19,41.13,41.16,18219.0,37.9897,38.0174,37.962,37.9897,18219.0
2022-08-30 14:20:00,41.16,41.19,41.03,41.04,17432.0,37.9897,38.0174,37.8697,37.8789,17432.0
2022-08-30 14:30:00,41.05,41.08,41.02,41.05,16163.0,37.8882,37.9159,37.8605,37.8882,16163.0
2022-08-30 14:40:00,41.05,41.06,40.97,41.03,23385.0,37.8882,37.8974,37.8143,37.8697,23385.0
2022-08-30 14:50:00,41.04,41.11,40.99,41.08,25184.0,37.8789,37.9435,37.8328,37.9159,25184.0
2022-08-30 15:00:00,41.09,41.18,41.08,41.13,19874.0,37.9251,38.0082,37.9159,37.962,19874.0
2022-08-30 15:10:00,41.13,41.18,41.1,41.12,25045.0,37.962,38.0082,37.9343,37.9528,25045.0
2022-08-30 15:20:00,41.13,41.13,41.03,41.05,27284.0,37.962,37.962,37.8697,37.8882,27284.0
2022-08-30 15:30:00,41.04,41.09,40.98,41.09,71039.0,37.8789,37.9251,37.8236,37.9251,71039.0
2022-08-30 15:40:00,41.08,41.15,40.94,40.97,111067.0,37.9159,37.9805,37.7866,37.8143,111067.0
2022-08-30 15:50:00,40.98,41.12,40.97,41.08,175568.0,37.8236,37.9528,37.8143,37.9159,175568.0
2022-08-31 09:30:00,40.98,41.2,40.89,41.04,39695.0,37.8236,38.0266,37.7405,37.8789,39695.0
2022-08-31 09:40:00,41.07,41.18,41.01,41.15,22645.0,37.9066,38.0082,37.8513,37.9805,22645.0
2022-08-31 09:50:00,41.11,41.26,41.11,41.12,27353.0,37.9435,38.082,37.9435,37.9528,27353.0
2022-08-31 10:00:00,41.1,41.16,41.0,41.02,26541.0,37.9343,37.9897,37.842,37.8605,26541.0
2022-08-31 10:10:00,41.0,41.23,40.99,41.23,38827.0,37.842,38.0543,37.8328,38.0543,38827.0
2022-08-31 10:20:00,41.21,41.21,41.03,41.06,19853.0,38.0358,38.0358,37.8697,37.8974,19853.0
2022-08-31 10:30:00,41.05,41.14,41.03,41.12,20778.0,37.8882,37.9712,37.8697,37.9528,20778.0
2022-08-31 10:40:00,41.12,41.29,41.11,41.23,25687.0,37.9528,38.1097,37.9435,38.0543,25687.0
2022-08-31 10:50:00,41.24,41.29,41.2,41.27,23821.0,38.0635,38.1097,38.0266,38.0912,23821.0
2022-08-31 11:00:00,41.27,41.3,41.11,41.17,16745.0,38.0912,38.1189,37.9435,37.9989,16745.0
2022-08-31 11:10:00,41.17,41.21,41.13,41.21,14255.0,37.9989,38.0358,37.962,38.0358,14255.0
2022-08-31 11:20:00,41.25,41.4,41.24,41.36,28177.0,38.0728,38.2112,38.0635,38.1743,28177.0
2022-08-31 11:30:00,41.36,41.43,41.3,41.41,18686.0,38.1743,38.2389,38.1189,38.2204,18686.0
2022-08-31 11:40:00,41.42,41.43,41.36,41.38,25090.0,38.2297,38.2389,38.1743,38.1928,25090.0
2022-08-31 11:50:00,41.37,41.48,41.37,41.46,15636.0,38.1835,38.285,38.1835,38.2666,15636.0
2022-08-31 12:00:00,41.46,41.48,41.39,41.39,12617.0,38.2666,38.285,38.202,38.202,12617.0
2022-08-31 12:10:00,41.38,41.4,41.3,41.37,18113.0,38.1928,38.2112,38.1189,38.1835,18113.0
2022-08-31 12:20:00,41.38,41.38,41.25,41.25,12472.0,38.1928,38.1928,38.0728,38.0728,12472.0
2022-08-31 12:30:00,41.27,41.33,41.26,41.29,16288.0,38.0912,38.1466,38.082,38.1097,16288.0
2022-08-31 12:40:00,41.27,41.31,41.22,41.28,16301.0,38.0912,38.1281,38.0451,38.1005,16301.0
2022-08-31 12:50:00,41.27,41.3,41.22,41.26,25350.0,38.0912,38.1189,38.0451,38.082,25350.0
2022-08-31 13:00:00,41.25,41.36,41.22,41.34,30730.0,38.0728,38.1743,38.0451,38.1558,30730.0
2022-08-31 13:10:00,41.33,41.43,41.33,41.38,28910.0,38.1466,38.2389,38.1466,38.1928,28910.0
2022-08-31 13:20:00,41.38,41.38,41.21,41.26,38214.0,38.1928,38.1928,38.0358,38.082,38214.0
2022-08-31 13:30:00,41.26,41.29,41.18,41.2,36513.0,38.082,38.1097,38.0082,38.0266,36513.0
2022-08-31 13:40:00,41.2,41.23,41.13,41.15,19241.0,38.0266,38.0543,37.962,37.9805,19241.0
2022-08-31 13:50:00,41.16,41.23,41.15,41.21,62027.0,37.9897,38.0543,37.9805,38.0358,62027.0
2022-08-31 14:00:00,41.2,41.32,41.2,41.31,21412.0,38.0266,38.1374,38.0266,38.1281,21412.0
2022-08-31 14:10:00,41.33,41.37,41.21,41.25,24079.0,38.1466,38.1835,38.0358,38.0728,24079.0
2022-08-31 14:20:00,41.25,41.26,41.18,41.21,18942.0,38.0728,38.082,38.0082,38.0358,18942.0
2022-08-31 14:30:00,41.21,41.24,41.13,41.13,22399.0,38.0358,38.0635,37.962,37.962,22399.0
2022-08-31 14:40:00,41.14,41.18,41.05,41.11,28437.0,37.9712,38.0082,37.8882,37.9435,28437.0
2022-08-31 14:50:00,41.11,41.13,41.05,41.13,23798.0,37.9435,37.962,37.8882,37.962,23798.0
2022-08-31 15:00:00,41.13,41.25,41.12,41.21,27637.0,37.962,38.0728,37.9528,38.0358,27637.0
2022-08-31 15:10:00,41.23,41.34,41.23,41.27,56875.0,38.0543,38.1558,38.0543,38.0912,56875.0
2022-08-31 15:20:00,41.26,41.26,41.14,41.15,40617.0,38.082,38.082,37.9712,37.9805,40617.0
2022-08-31 15:30:00,41.15,41.28,41.13,41.27,95454.0,37.9805,38.1005,37.962,38.0912,95454.0
2022-08-31 15:40:00,41.27,41.39,41.21,41.36,73393.0,38.0912,38.202,38.0358,38.1743,73393.0
2022-08-31 15:50:00,41.37,41.43,41.2,41.28,333227.0,38.1835,38.2389,38.0266,38.1005,333227.0
2022-09-01 09:30:00,41.23,41.38,41.07,41.17,59093.0,38.0543,38.1928,37.9066,37.9989,59093.0
2022-09-01 09:40:00,41.19,41.19,41.02,41.11,30334.0,38.0174,38.0174,37.8605,37.9435,30334.0
2022-09-01 09:50:00,41.11,41.12,40.71,40.79,41769.0,37.9435,37.9528,37.5744,37.6482,41769.0
2022-09-01 10:00:00,40.77,40.84,40.61,40.66,49671.0,37.6297,37.6943,37.4821,37.5282,49671.0
2022-09-01 10:10:00,40.65,40.65,40.51,40.62,60083.0,37.519,37.519,37.3898,37.4913,60083.0
2022-09-01 10:20:00,40.64,40.86,40.61,40.8,41949.0,37.5097,37.7128,37.4821,37.6574,41949.0
2022-09-01 10:30:00,40.79,40.84,40.65,40.69,36832.0,37.6482,37.6943,37.519,37.5559,36832.0
2022-09-01 10:40:00,40.68,40.75,40.55,40.55,22325.0,37.5467,37.6113,37.4267,37.4267,22325.0
2022-09-01 10:50:00,40.54,40.63,40.5,40.62,30650.0,37.4175,37.5005,37.3805,37.4913,30650.0
2022-09-01 11:00:00,40.63,40.76,40.63,40.73,25584.0,37.5005,37.6205,37.5005,37.5928,25584.0
2022-09-01 11:10:00,40.74,40.83,40.72,40.78,33721.0,37.602,37.6851,37.5836,37.639,33721.0
2022-09-01 11:20:00,40.79,40.9,40.78,40.78,26004.0,37.6482,37.7497,37.639,37.639,26004.0
2022-09-01 11:30:00,40.79,41.01,40.78,41.01,37968.0,37.6482,37.8513,37.639,37.8513,37968.0
2022-09-01 11:40:00,41.0,41.01,40.87,40.94,20027.0,37.842,37.8513,37.722,37.7866,20027.0
2022-09-01 11:50:00,40.94,41.06,40.88,41.04,15968.0,37.7866,37.8974,37.7313,37.8789,15968.0
2022-09-01 12:00:00,41.04,41.14,41.01,41.14,38211.0,37.8789,37.9712,37.8513,37.9712,38211.0
2022-09-01 12:10:00,41.12,41.12,41.02,41.08,18779.0,37.9528,37.9528,37.8605,37.9159,18779.0
2022-09-01 12:20:00,41.05,41.06,40.96,40.96,13786.0,37.8882,37.8974,37.8051,37.8051,13786.0
2022-09-01 12:30:00,40.95,40.95,40.85,40.86,11546.0,37.7959,37.7959,37.7036,37.7128,11546.0
2022-09-01 12:40:00,40.85,40.86,40.79,40.86,12788.0,37.7036,37.7128,37.6482,37.7128,12788.0
2022-09-01 12:50:00,40.85,40.85,40.78,40.79,10642.0,37.7036,37.7036,37.639,37.6482,10642.0
2022-09-01 13:00:00,40.78,40.98,40.75,40.98,13203.0,37.639,37.8236,37.6113,37.8236,13203.0
2022-09-01 13:10:00,40.98,41.01,40.93,41.0,71260.0,37.8236,37.8513,37.7774,37.842,71260.0
2022-09-01 13:20:00,41.0,41.14,40.99,41.11,18711.0,37.842,37.9712,37.8328,37.9435,18711.0
2022-09-01 13:30:00,41.1,41.13,41.03,41.09,16700.0,37.9343,37.962,37.8697,37.9251,16700.0
2022-09-01 13:40:00,41.09,41.12,41.02,41.06,18939.0,37.9251,37.9528,37.8605,37.8974,18939.0
2022-09-01 13:50:00,41.06,41.12,41.05,41.08,15938.0,37.8974,37.9528,37.8882,37.9159,15938.0
2022-09-01 14:00:00,41.08,41.13,41.05,41.1,28110.0,37.9159,37.962,37.8882,37.9343,28110.0
2022-09-01 14:10:00,41.09,41.13,41.05,41.13,17716.0,37.9251,37.962,37.8882,37.962,17716.0
2022-09-01 14:20:00,41.14,41.22,41.14,41.21,15000.0,37.9712,38.0451,37.9712,38.0358,15000.0
2022-09-01 14:30:00,41.22,41.28,41.16,41.19,18953.0,38.0451,38.1005,37.9897,38.0174,18953.0
2022-09-01 14:40:00,41.19,41.2,41.11,41.12,12066.0,38.0174,38.0266,37.9435,37.9528,12066.0
2022-09-01 14:50:00,41.13,41.2,41.11,41.17,15007.0,37.962,38.0266,37.9435,37.9989,15007.0
2022-09-01 15:00:00,41.17,41.24,41.15,41.23,25761.0,37.9989,38.0635,37.9805,38.0543,25761.0
2022-09-01 15:10:00,41.23,41.24,41.11,41.14,21097.0,38.0543,38.0635,37.9435,37.9712,21097.0
2022-09-01 15:20:00,41.13,41.19,41.08,41.1,27429.0,37.962,38.0174,37.9159,37.9343,27429.0
2022-09-01 15:30:00,41.1,41.14,41.06,41.09,38783.0,37.9343,37.9712,37.8974,37.9251,38783.0
2022-09-01 15:40:00,41.09,41.14,41.01,41.02,58196.0,37.9251,37.9712,37.8513,37.8605,58196.0
2022-09-01 15:50:00,41.03,41.17,41.03,41.16,183365.0,37.8697,37.9989,37.8697,37.9897,183365.0
2022-09-02 09:30:00,41.47,41.68,41.4,41.42,79515.0,38.2758,38.4696,38.2112,38.2297,79515.0
2022-09-02 09:40:00,41.41,41.73,41.39,41.69,35557.0,38.2204,38.5158,38.202,38.4789,35557.0
2022-09-02 09:50:00,41.72,41.83,41.65,41.75,22393.0,38.5066,38.6081,38.442,38.5343,22393.0
2022-09-02 10:00:00,41.75,41.9,41.72,41.87,45860.0,38.5343,38.6727,38.5066,38.645,45860.0
2022-09-02 10:10:00,41.89,42.06,41.89,42.0,27195.0,38.6635,38.8204,38.6635,38.765,27195.0
2022-09-02 10:20:00,42.01,42.06,41.97,42.02,16393.0,38.7742,38.8204,38.7373,38.7835,16393.0
2022-09-02 10:30:00,42.02,42.14,41.95,42.1,31329.0,38.7835,38.8942,38.7188,38.8573,31329.0
2022-09-02 10:40:00,42.11,42.23,42.1,42.18,21033.0,38.8665,38.9773,38.8573,38.9311,21033.0
2022-09-02 10:50:00,42.18,42.23,42.09,42.1,25440.0,38.9311,38.9773,38.8481,38.8573,25440.0
2022-09-02 11:00:00,42.11,42.28,42.11,42.16,24859.0,38.8665,39.0234,38.8665,38.9127,24859.0
2022-09-02 11:10:00,42.17,42.19,42.08,42.14,17120.0,38.9219,38.9404,38.8388,38.8942,17120.0
2022-09-02 11:20:00,42.15,42.19,42.08,42.08,14738.0,38.9034,38.9404,38.8388,38.8388,14738.0
2022-09-02 11:30:00,42.07,42.24,42.07,42.24,16584.0,38.8296,38.9865,38.8296,38.9865,16584.0
2022-09-02 11:40:00,42.24,42.25,42.14,42.22,13026.0,38.9865,38.9957,38.8942,38.9681,13026.0
2022-09-02 11:50:00,42.22,42.46,42.22,42.36,33036.0,38.9681,39.1896,38.9681,39.0973,33036.0
2022-09-02 12:00:00,42.38,42.38,42.29,42.3,10439.0,39.1157,39.1157,39.0327,39.0419,10439.0
2022-09-02 12:10:00,42.29,42.32,42.23,42.23,11867.0,39.0327,39.0603,38.9773,38.9773,11867.0
2022-09-02 12:20:00,42.23,42.23,42.1,42.2,28837.0,38.9773,38.9773,38.8573,38.9496,28837.0
2022-09-02 12:30:00,42.21,42.23,42.09,42.13,20997.0,38.9588,38.9773,38.8481,38.885,20997.0
2022-09-02 12:40:00,42.13,42.14,42.05,42.11,37746.0,38.885,38.8942,38.8111,38.8665,37746.0
2022-09-02 12:50:00,42.1,42.1,41.99,42.0,17621.0,38.8573,38.8573,38.7558,38.765,17621.0
2022-09-02 13:00:00,42.01,42.01,41.88,41.94,45201.0,38.7742,38.7742,38.6542,38.7096,45201.0
2022-09-02 13:10:00,41.94,42.04,41.91,41.99,35072.0,38.7096,38.8019,38.6819,38.7558,35072.0
2022-09-02 13:20:00,41.99,41.99,41.71,41.71,18222.0,38.7558,38.7558,38.4973,38.4973,18222.0
2022-09-02 13:30:00,41.7,41.7,41.61,41.65,17622.0,38.4881,38.4881,38.405,38.442,17622.0
2022-09-02 13:40:00,41.62,41.71,41.55,41.55,19359.0,38.4143,38.4973,38.3497,38.3497,19359.0
2022-09-02 13:50:00,41.53,41.54,41.43,41.48,24320.0,38.3312,38.3404,38.2389,38.285,24320.0
2022-09-02 14:00:00,41.48,41.58,41.47,41.54,21118.0,38.285,38.3773,38.2758,38.3404,21118.0
2022-09-02 14:10:00,41.54,41.55,41.47,41.54,13696.0,38.3404,38.3497,38.2758,38.3404,13696.0
2022-09-02 14:20:00,41.53,41.66,41.52,41.64,18214.0,38.3312,38.4512,38.322,38.4327,18214.0
2022-09-02 14:30:00,41.65,41.67,41.56,41.66,13894.0,38.442,38.4604,38.3589,38.4512,13894.0
2022-09-02 14:40:00,41.66,41.67,41.57,41.57,13419.0,38.4512,38.4604,38.3681,38.3681,13419.0
2022-09-02 14:50:00,41.58,41.58,41.5,41.5,15141.0,38.3773,38.3773,38.3035,38.3035,15141.0
2022-09-02 15:00:00,41.49,41.72,41.49,41.66,20620.0,38.2943,38.5066,38.2943,38.4512,20620.0
2022-09-02 15:10:00,41.66,41.68,41.57,41.59,19279.0,38.4512,38.4696,38.3681,38.3866,19279.0
2022-09-02 15:20:00,41.59,41.63,41.43,41.58,32897.0,38.3866,38.4235,38.2389,38.3773,32897.0
2022-09-02 15:30:00,41.57,41.59,41.42,41.45,76824.0,38.3681,38.3866,38.2297,38.2574,76824.0
2022-09-02 15:40:00,41.45,41.48,41.36,41.37,65121.0,38.2574,38.285,38.1743,38.1835,65121.0
2022-09-02 15:50:00,41.36,41.51,41.36,41.48,201618.0,38.1743,38.3127,38.1743,38.285,201618.0
2022-09-06 09:30:00,41.51,41.64,41.35,41.55,122041.0,38.3127,38.4327,38.1651,38.3497,122041.0
2022-09-06 09:40:00,41.55,41.55,41.16,41.22,24532.0,38.3497,38.3497,37.9897,38.0451,24532.0
2022-09-06 09:50:00,41.2,41.22,41.06,41.2,28244.0,38.0266,38.0451,37.8974,38.0266,28244.0
2022-09-06 10:00:00,41.24,41.24,40.93,40.99,29370.0,38.0635,38.0635,37.7774,37.8328,29370.0
2022-09-06 10:10:00,40.97,40.97,40.84,40.87,36060.0,37.8143,37.8143,37.6943,37.722,36060.0
2022-09-06 10:20:00,40.88,41.0,40.75,40.98,51186.0,37.7313,37.842,37.6113,37.8236,51186.0
2022-09-06 10:30:00,41.02,41.18,40.97,41.18,58853.0,37.8605,38.0082,37.8143,38.0082,58853.0
2022-09-06 10:40:00,41.22,41.42,41.22,41.41,42528.0,38.0451,38.2297,38.0451,38.2204,42528.0
2022-09-06 10:50:00,41.42,41.57,41.41,41.57,64531.0,38.2297,38.3681,38.2204,38.3681,64531.0
2022-09-06 11:00:00,41.57,41.62,41.5,41.53,57612.0,38.3681,38.4143,38.3035,38.3312,57612.0
2022-09-06 11:10:00,41.54,41.58,41.44,41.54,14587.0,38.3404,38.3773,38.2481,38.3404,14587.0
2022-09-06 11:20:00,41.49,41.51,41.3,41.3,24868.0,38.2943,38.3127,38.1189,38.1189,24868.0
2022-09-06 11:30:00,41.31,41.44,41.29,41.37,14896.0,38.1281,38.2481,38.1097,38.1835,14896.0
2022-09-06 11:40:00,41.36,41.54,41.36,41.48,23866.0,38.1743,38.3404,38.1743,38.285,23866.0
2022-09-06 11:50:00,41.46,41.56,41.44,41.47,10049.0,38.2666,38.3589,38.2481,38.2758,10049.0
2022-09-06 12:00:00,41.46,41.5,41.32,41.32,16544.0,38.2666,38.3035,38.1374,38.1374,16544.0
2022-09-06 12:10:00,41.31,41.32,41.12,41.2,18570.0,38.1281,38.1374,37.9528,38.0266,18570.0
2022-09-06 12:20:00,41.19,41.21,41.12,41.16,14922.0,38.0174,38.0358,37.9528,37.9897,14922.0
2022-09-06 12:30:00,41.16,41.18,41.12,41.15,8154.0,37.9897,38.0082,37.9528,37.9805,8154.0
2022-09-06 12:40:00,41.14,41.23,41.1,41.21,8413.0,37.9712,38.0543,37.9343,38.0358,8413.0
2022-09-06 12:50:00,41.22,41.22,41.12,41.13,8780.0,38.0451,38.0451,37.9528,37.962,8780.0
2022-09-06 13:00:00,41.1,41.1,40.86,40.86,10757.0,37.9343,37.9343,37.7128,37.7128,10757.0
2022-09-06 13:10:00,40.86,40.87,40.75,40.8,15441.0,37.7128,37.722,37.6113,37.6574,15441.0
2022-09-06 13:20:00,40.78,40.82,40.73,40.79,21709.0,37.639,37.6759,37.5928,37.6482,21709.0
2022-09-06 13:30:00,40.79,40.84,40.79,40.84,15738.0,37.6482,37.6943,37.6482,37.6943,15738.0
2022-09-06 13:40:00,40.84,40.85,40.74,40.75,15219.0,37.6943,37.7036,37.602,37.6113,15219.0
2022-09-06 13:50:00,40.76,40.85,40.71,40.84,41106.0,37.6205,37.7036,37.5744,37.6943,41106.0
2022-09-06 14:00:00,40.84,40.87,40.73,40.76,33276.0,37.6943,37.722,37.5928,37.6205,33276.0
2022-09-06 14:10:00,40.76,40.96,40.76,40.96,29486.0,37.6205,37.8051,37.6205,37.8051,29486.0
2022-09-06 14:20:00,40.97,40.99,40.91,40.98,31962.0,37.8143,37.8328,37.759,37.8236,31962.0
2022-09-06 14:30:00,40.98,41.07,40.95,41.06,28071.0,37.8236,37.9066,37.7959,37.8974,28071.0
2022-09-06 14:40:00,41.05,41.07,40.97,41.04,19466.0,37.8882,37.9066,37.8143,37.8789,19466.0
2022-09-06 14:50:00,41.03,41.07,40.95,41.0,23889.0,37.8697,37.9066,37.7959,37.842,23889.0
2022-09-06 15:00:00,41.0,41.08,40.98,41.06,20501.0,37.842,37.9159,37.8236,37.8974,20501.0
2022-09-06 15:10:00,41.07,41.09,40.99,41.0,21625.0,37.9066,37.9251,37.8328,37.842,21625.0
2022-09-06 15:20:00,40.99,41.02,40.94,40.96,42582.0,37.8328,37.8605,37.7866,37.8051,42582.0
2022-09-06 15:30:00,40.95,40.95,40.83,40.83,76161.0,37.7959,37.7959,37.6851,37.6851,76161.0
2022-09-06 15:40:00,40.82,40.94,40.81,40.9,118022.0,37.6759,37.7866,37.6667,37.7497,118022.0
2022-09-06 15:50:00,40.88,40.89,40.7,40.8,223580.0,37.7313,37.7405,37.5651,37.6574,223580.0
2022-09-07 09:30:00,40.84,41.38,40.68,41.33,47854.0,37.6943,38.1928,37.5467,38.1466,47854.0
2022-09-07 09:40:00,41.31,41.31,41.12,41.12,36172.0,38.1281,38.1281,37.9528,37.9528,36172.0
2022-09-07 09:50:00,41.12,41.22,41.03,41.17,23101.0,37.9528,38.0451,37.8697,37.9989,23101.0
2022-09-07 10:00:00,41.17,41.33,41.13,41.3,53287.0,37.9989,38.1466,37.962,38.1189,53287.0
2022-09-07 10:10:00,41.29,41.3,41.16,41.28,43544.0,38.1097,38.1189,37.9897,38.1005,43544.0
2022-09-07 10:20:00,41.27,41.38,41.25,41.27,89124.0,38.0912,38.1928,38.0728,38.0912,89124.0
2022-09-07 10:30:00,41.28,41.54,41.28,41.49,88827.0,38.1005,38.3404,38.1005,38.2943,88827.0
2022-09-07 10:40:00,41.48,41.58,41.44,41.58,18011.0,38.285,38.3773,38.2481,38.3773,18011.0
2022-09-07 10:50:00,41.59,41.61,41.46,41.48,20842.0,38.3866,38.405,38.2666,38.285,20842.0
2022-09-07 11:00:00,41.48,41.51,41.42,41.42,21683.0,38.285,38.3127,38.2297,38.2297,21683.0
2022-09-07 11:10:00,41.41,41.46,41.34,41.36,22044.0,38.2204,38.2666,38.1558,38.1743,22044.0
2022-09-07 11:20:00,41.37,41.45,41.36,41.42,19479.0,38.1835,38.2574,38.1743,38.2297,19479.0
2022-09-07 11:30:00,41.43,41.46,41.39,41.45,24113.0,38.2389,38.2666,38.202,38.2574,24113.0
2022-09-07 11:40:00,41.44,41.48,41.39,41.42,15623.0,38.2481,38.285,38.202,38.2297,15623.0
2022-09-07 11:50:00,41.42,41.42,41.26,41.28,44999.0,38.2297,38.2297,38.082,38.1005,44999.0
2022-09-07 12:00:00,41.27,41.34,41.23,41.29,12842.0,38.0912,38.1558,38.0543,38.1097,12842.0
2022-09-07 12:10:00,41.29,41.29,41.13,41.15,23184.0,38.1097,38.1097,37.962,37.9805,23184.0
2022-09-07 12:20:00,41.15,41.17,41.05,41.09,17919.0,37.9805,37.9989,37.8882,37.9251,17919.0
2022-09-07 12:30:00,41.09,41.22,41.05,41.22,16163.0,37.9251,38.0451,37.8882,38.0451,16163.0
2022-09-07 12:40:00,41.23,41.36,41.2,41.32,126220.0,38.0543,38.1743,38.0266,38.1374,126220.0
2022-09-07 12:50:00,41.33,41.4,41.3,41.4,24013.0,38.1466,38.2112,38.1189,38.2112,24013.0
2022-09-07 13:00:00,41.4,41.6,41.38,41.59,51553.0,38.2112,38.3958,38.1928,38.3866,51553.0
2022-09-07 13:10:00,41.59,41.59,41.46,41.54,26568.0,38.3866,38.3866,38.2666,38.3404,26568.0
2022-09-07 13:20:00,41.53,41.58,41.49,41.49,17102.0,38.3312,38.3773,38.2943,38.2943,17102.0
2022-09-07 13:30:00,41.5,41.58,41.47,41.56,8540.0,38.3035,38.3773,38.2758,38.3589,8540.0
2022-09-07 13:40:00,41.55,41.57,41.48,41.54,28691.0,38.3497,38.3681,38.285,38.3404,28691.0
2022-09-07 13:50:00,41.54,41.6,41.52,41.59,16067.0,38.3404,38.3958,38.322,38.3866,16067.0
2022-09-07 14:00:00,41.59,41.66,41.57,41.57,15333.0,38.3866,38.4512,38.3681,38.3681,15333.0
2022-09-07 14:10:00,41.57,41.6,41.48,41.48,13746.0,38.3681,38.3958,38.285,38.285,13746.0
2022-09-07 14:20:00,41.49,41.5,41.42,41.48,17212.0,38.2943,38.3035,38.2297,38.285,17212.0
2022-09-07 14:30:00,41.5,41.62,41.5,41.6,14212.0,38.3035,38.4143,38.3035,38.3958,14212.0
2022-09-07 14:40:00,41.59,41.6,41.52,41.53,16023.0,38.3866,38.3958,38.322,38.3312,16023.0
2022-09-07 14:50:00,41.52,41.57,41.47,41.55,20592.0,38.322,38.3681,38.2758,38.3497,20592.0
2022-09-07 15:00:00,41.56,41.58,41.53,41.57,15188.0,38.3589,38.3773,38.3312,38.3681,15188.0
2022-09-07 15:10:00,41.58,41.63,41.56,41.6,16395.0,38.3773,38.4235,38.3589,38.3958,16395.0
2022-09-07 15:20:00,41.59,41.69,41.54,41.68,22702.0,38.3866,38.4789,38.3404,38.4696,22702.0
2022-09-07 15:30:00,41.67,41.69,41.63,41.65,27732.0,38.4604,38.4789,38.4235,38.442,27732.0
2022-09-07 15:40:00,41.66,41.75,41.62,41.73,43537.0,38.4512,38.5343,38.4143,38.5158,43537.0
2022-09-07 15:50:00,41.73,41.74,41.65,41.7,148193.0,38.5158,38.525,38.442,38.4881,148193.0
2022-09-08 09:30:00,41.53,41.76,41.41,41.73,40184.0,38.3312,38.5435,38.2204,38.5158,40184.0
2022-09-08 09:40:00,41.73,41.88,41.61,41.8,22843.0,38.5158,38.6542,38.405,38.5804,22843.0
2022-09-08 09:50:00,41.78,42.07,41.74,41.98,33718.0,38.5619,38.8296,38.525,38.7465,33718.0
2022-09-08 10:00:00,42.01,42.05,41.89,42.01,20123.0,38.7742,38.8111,38.6635,38.7742,20123.0
2022-09-08 10:10:00,42.02,42.2,41.99,42.2,33709.0,38.7835,38.9496,38.7558,38.9496,33709.0
2022-09-08 10:20:00,42.2,42.23,42.1,42.15,33311.0,38.9496,38.9773,38.8573,38.9034,33311.0
2022-09-08 10:30:00,42.14,42.29,42.14,42.29,19136.0,38.8942,39.0327,38.8942,39.0327,19136.0
2022-09-08 10:40:00,42.29,42.37,42.25,42.34,22470.0,39.0327,39.1065,38.9957,39.0788,22470.0
2022-09-08 10:50:00,42.34,42.34,42.23,42.27,16338.0,39.0788,39.0788,38.9773,39.0142,16338.0
2022-09-08 11:00:00,42.27,42.32,42.24,42.29,23041.0,39.0142,39.0603,38.9865,39.0327,23041.0
2022-09-08 11:10:00,42.3,42.39,42.28,42.35,11101.0,39.0419,39.125,39.0234,39.088,11101.0
2022-09-08 11:20:00,42.35,42.36,42.28,42.32,10144.0,39.088,39.0973,39.0234,39.0603,10144.0
2022-09-08 11:30:00,42.32,42.4,42.29,42.32,13800.0,39.0603,39.1342,39.0327,39.0603,13800.0
2022-09-08 11:40:00,42.3,42.32,42.26,42.26,15188.0,39.0419,39.0603,39.005,39.005,15188.0
2022-09-08 11:50:00,42.26,42.3,42.23,42.29,10305.0,39.005,39.0419,38.9773,39.0327,10305.0
2022-09-08 12:00:00,42.31,42.34,41.97,42.09,21512.0,39.0511,39.0788,38.7373,38.8481,21512.0
2022-09-08 12:10:00,42.08,42.18,42.03,42.12,14898.0,38.8388,38.9311,38.7927,38.8758,14898.0
2022-09-08 12:20:00,42.12,42.17,42.04,42.15,11896.0,38.8758,38.9219,38.8019,38.9034,11896.0
2022-09-08 12:30:00,42.13,42.31,42.11,42.29,14839.0,38.885,39.0511,38.8665,39.0327,14839.0
2022-09-08 12:40:00,42.26,42.4,42.26,42.36,16776.0,39.005,39.1342,39.005,39.0973,16776.0
2022-09-08 12:50:00,42.34,42.47,42.34,42.45,16297.0,39.0788,39.1988,39.0788,39.1803,16297.0
2022-09-08 13:00:00,42.45,42.5,42.42,42.48,56400.0,39.1803,39.2265,39.1526,39.208,56400.0
2022-09-08 13:10:00,42.47,42.55,42.47,42.48,24923.0,39.1988,39.2726,39.1988,39.208,24923.0
2022-09-08 13:20:00,42.49,42.5,42.32,42.32,39998.0,39.2173,39.2265,39.0603,39.0603,39998.0
2022-09-08 13:30:00,42.31,42.38,42.24,42.34,13343.0,39.0511,39.1157,38.9865,39.0788,13343.0
2022-09-08 13:40:00,42.34,42.34,42.24,42.26,10043.0,39.0788,39.0788,38.9865,39.005,10043.0
2022-09-08 13:50:00,42.27,42.27,42.11,42.23,10807.0,39.0142,39.0142,38.8665,38.9773,10807.0
2022-09-08 14:00:00,42.23,42.28,42.2,42.25,13910.0,38.9773,39.0234,38.9496,38.9957,13910.0
2022-09-08 14:10:00,42.25,42.26,42.16,42.23,11450.0,38.9957,39.005,38.9127,38.9773,11450.0
2022-09-08 14:20:00,42.23,42.24,42.2,42.21,8670.0,38.9773,38.9865,38.9496,38.9588,8670.0
2022-09-08 14:30:00,42.22,42.25,42.2,42.22,10760.0,38.9681,38.9957,38.9496,38.9681,10760.0
2022-09-08 14:40:00,42.21,42.22,42.03,42.07,19291.0,38.9588,38.9681,38.7927,38.8296,19291.0
2022-09-08 14:50:00,42.07,42.13,42.03,42.09,15123.0,38.8296,38.885,38.7927,38.8481,15123.0
2022-09-08 15:00:00,42.1,42.2,42.08,42.15,17116.0,38.8573,38.9496,38.8388,38.9034,17116.0
2022-09-08 15:10:00,42.16,42.24,42.13,42.2,17704.0,38.9127,38.9865,38.885,38.9496,17704.0
2022-09-08 15:20:00,42.21,42.23,42.14,42.15,18652.0,38.9588,38.9773,38.8942,38.9034,18652.0
2022-09-08 15:30:00,42.16,42.23,42.15,42.18,27667.0,38.9127,38.9773,38.9034,38.9311,27667.0
2022-09-08 15:40:00,42.18,42.26,42.13,42.21,36974.0,38.9311,39.005,38.885,38.9588,36974.0
2022-09-08 15:50:00,42.22,42.33,42.18,42.32,120602.0,38.9681,39.0696,38.9311,39.0603,120602.0
2022-09-09 09:30:00,42.72,42.92,42.65,42.67,41601.0,39.4295,39.6141,39.3649,39.3834,41601.0
2022-09-09 09:40:00,42.7,42.75,42.59,42.64,26927.0,39.4111,39.4572,39.3096,39.3557,26927.0
2022-09-09 09:50:00,42.66,42.9,42.66,42.9,21707.0,39.3742,39.5957,39.3742,39.5957,21707.0
2022-09-09 10:00:00,42.91,43.08,42.88,43.02,33368.0,39.6049,39.7618,39.5772,39.7064,33368.0
2022-09-09 10:10:00,43.01,43.12,42.97,43.08,23671.0,39.6972,39.7987,39.6603,39.7618,23671.0
2022-09-09 10:20:00,43.11,43.18,43.05,43.1,25745.0,39.7895,39.8541,39.7341,39.7803,25745.0
2022-09-09 10:30:00,43.12,43.15,43.05,43.09,16457.0,39.7987,39.8264,39.7341,39.771,16457.0
2022-09-09 10:40:00,43.09,43.24,43.08,43.18,21650.0,39.771,39.9095,39.7618,39.8541,21650.0
2022-09-09 10:50:00,43.18,43.33,43.18,43.29,15566.0,39.8541,39.9926,39.8541,39.9556,15566.0
2022-09-09 11:00:00,43.3,43.33,43.23,43.3,24147.0,39.9649,39.9926,39.9003,39.9649,24147.0
2022-09-09 11:10:00,43.28,43.37,43.24,43.24,13937.0,39.9464,40.0295,39.9095,39.9095,13937.0
2022-09-09 11:20:00,43.25,43.29,43.18,43.26,19297.0,39.9187,39.9556,39.8541,39.9279,19297.0
2022-09-09 11:30:00,43.25,43.3,43.19,43.3,14034.0,39.9187,39.9649,39.8633,39.9649,14034.0
2022-09-09 11:40:00,43.3,43.35,43.22,43.34,16695.0,39.9649,40.011,39.891,40.0018,16695.0
2022-09-09 11:50:00,43.34,43.39,43.29,43.33,14208.0,40.0018,40.0479,39.9556,39.9926,14208.0
2022-09-09 12:00:00,43.32,43.32,43.13,43.19,38052.0,39.9833,39.9833,39.808,39.8633,38052.0
2022-09-09 12:10:00,43.21,43.29,43.2,43.28,19531.0,39.8818,39.9556,39.8726,39.9464,19531.0
2022-09-09 12:20:00,43.28,43.28,43.21,43.26,7551.0,39.9464,39.9464,39.8818,39.9279,7551.0
2022-09-09 12:30:00,43.27,43.35,43.24,43.31,12216.0,39.9372,40.011,39.9095,39.9741,12216.0
2022-09-09 12:40:00,43.31,43.36,43.3,43.35,9507.0,39.9741,40.0202,39.9649,40.011,9507.0
2022-09-09 12:50:00,43.35,43.45,43.34,43.37,20898.0,40.011,40.1033,40.0018,40.0295,20898.0
2022-09-09 13:00:00,43.37,43.37,43.28,43.37,13115.0,40.0295,40.0295,39.9464,40.0295,13115.0
2022-09-09 13:10:00,43.36,43.43,43.36,43.41,12780.0,40.0202,40.0849,40.0202,40.0664,12780.0
2022-09-09 13:20:00,43.39,43.42,43.35,43.4,10595.0,40.0479,40.0756,40.011,40.0572,10595.0
2022-09-09 13:30:00,43.39,43.46,43.39,43.44,14936.0,40.0479,40.1125,40.0479,40.0941,14936.0
2022-09-09 13:40:00,43.43,43.43,43.3,43.32,10905.0,40.0849,40.0849,39.9649,39.9833,10905.0
2022-09-09 13:50:00,43.32,43.36,43.3,43.36,9536.0,39.9833,40.0202,39.9649,40.0202,9536.0
2022-09-09 14:00:00,43.37,43.38,43.29,43.34,17436.0,40.0295,40.0387,39.9556,40.0018,17436.0
2022-09-09 14:10:00,43.34,43.42,43.31,43.39,12948.0,40.0018,40.0756,39.9741,40.0479,12948.0
2022-09-09 14:20:00,43.39,43.41,43.36,43.38,10522.0,40.0479,40.0664,40.0202,40.0387,10522.0
2022-09-09 14:30:00,43.38,43.39,43.34,43.38,16170.0,40.0387,40.0479,40.0018,40.0387,16170.0
2022-09-09 14:40:00,43.37,43.4,43.32,43.32,18824.0,40.0295,40.0572,39.9833,39.9833,18824.0
2022-09-09 14:50:00,43.31,43.37,43.27,43.35,16689.0,39.9741,40.0295,39.9372,40.011,16689.0
2022-09-09 15:00:00,43.34,43.36,43.3,43.33,25346.0,40.0018,40.0202,39.9649,39.9926,25346.0
2022-09-09 15:10:00,43.32,43.37,43.28,43.31,24284.0,39.9833,40.0295,39.9464,39.9741,24284.0
2022-09-09 15:20:00,43.31,43.34,43.28,43.32,18800.0,39.9741,40.0018,39.9464,39.9833,18800.0
2022-09-09 15:30:00,43.31,43.33,43.23,43.26,57248.0,39.9741,39.9926,39.9003,39.9279,57248.0
2022-09-09 15:40:00,43.26,43.33,43.25,43.32,49064.0,39.9279,39.9926,39.9187,39.9833,49064.0
2022-09-09 15:50:00,43.31,43.36,43.25,43.29,163266.0,39.9741,40.0202,39.9187,39.9556,163266.0
2022-09-12 09:30:00,43.45,43.53,43.35,43.47,56627.0,40.1033,40.1771,40.011,40.1218,56627.0
2022-09-12 09:40:00,43.47,43.54,43.32,43.46,35524.0,40.1218,40.1864,39.9833,40.1125,35524.0
2022-09-12 09:50:00,43.46,43.7,43.44,43.7,15333.0,40.1125,40.3341,40.0941,40.3341,15333.0
2022-09-12 10:00:00,43.69,43.7,43.6,43.66,26772.0,40.3248,40.3341,40.2418,40.2971,26772.0
2022-09-12 10:10:00,43.68,43.8,43.68,43.8,33141.0,40.3156,40.4264,40.3156,40.4264,33141.0
2022-09-12 10:20:00,43.81,43.89,43.79,43.82,14981.0,40.4356,40.5094,40.4171,40.4448,14981.0
2022-09-12 10:30:00,43.82,43.87,43.73,43.76,22534.0,40.4448,40.491,40.3617,40.3894,22534.0
2022-09-12 10:40:00,43.75,43.88,43.75,43.86,33325.0,40.3802,40.5002,40.3802,40.4817,33325.0
2022-09-12 10:50:00,43.87,43.95,43.81,43.95,37011.0,40.491,40.5648,40.4356,40.5648,37011.0
2022-09-12 11:00:00,43.96,44.03,43.92,44.02,48989.0,40.574,40.6386,40.5371,40.6294,48989.0
2022-09-12 11:10:00,44.02,44.08,43.96,44.08,66888.0,40.6294,40.6848,40.574,40.6848,66888.0
2022-09-12 11:20:00,44.08,44.09,43.98,44.06,29112.0,40.6848,40.694,40.5925,40.6663,29112.0
2022-09-12 11:30:00,44.06,44.12,44.01,44.02,18658.0,40.6663,40.7217,40.6202,40.6294,18658.0
2022-09-12 11:40:00,44.04,44.08,44.01,44.01,19938.0,40.6479,40.6848,40.6202,40.6202,19938.0
2022-09-12 11:50:00,44.02,44.03,43.75,43.86,66626.0,40.6294,40.6386,40.3802,40.4817,66626.0
2022-09-12 12:00:00,43.85,44.02,43.83,43.94,21385.0,40.4725,40.6294,40.454,40.5556,21385.0
2022-09-12 12:10:00,43.94,44.06,43.93,43.96,17649.0,40.5556,40.6663,40.5463,40.574,17649.0
2022-09-12 12:20:00,43.95,44.02,43.93,43.99,12567.0,40.5648,40.6294,40.5463,40.6017,12567.0
2022-09-12 12:30:00,43.99,44.03,43.94,43.97,12017.0,40.6017,40.6386,40.5556,40.5833,12017.0
2022-09-12 12:40:00,43.96,43.96,43.88,43.9,18311.0,40.574,40.574,40.5002,40.5187,18311.0
2022-09-12 12:50:00,43.9,44.02,43.89,44.02,18556.0,40.5187,40.6294,40.5094,40.6294,18556.0
2022-09-12 13:00:00,44.03,44.04,43.9,44.04,15067.0,40.6386,40.6479,40.5187,40.6479,15067.0
2022-09-12 13:10:00,44.04,44.05,43.98,44.0,18640.0,40.6479,40.6571,40.5925,40.6109,18640.0
2022-09-12 13:20:00,44.0,44.06,43.99,44.04,36287.0,40.6109,40.6663,40.6017,40.6479,36287.0
2022-09-12 13:30:00,44.04,44.04,43.91,43.95,15161.0,40.6479,40.6479,40.5279,40.5648,15161.0
2022-09-12 13:40:00,43.95,43.98,43.88,43.91,24128.0,40.5648,40.5925,40.5002,40.5279,24128.0
2022-09-12 13:50:00,43.91,43.94,43.88,43.9,13591.0,40.5279,40.5556,40.5002,40.5187,13591.0
2022-09-12 14:00:00,43.9,43.91,43.85,43.9,25806.0,40.5187,40.5279,40.4725,40.5187,25806.0
2022-09-12 14:10:00,43.91,44.03,43.9,44.02,44143.0,40.5279,40.6386,40.5187,40.6294,44143.0
2022-09-12 14:20:00,44.02,44.17,44.02,44.07,27616.0,40.6294,40.7679,40.6294,40.6756,27616.0
2022-09-12 14:30:00,44.08,44.08,43.97,44.03,33464.0,40.6848,40.6848,40.5833,40.6386,33464.0
2022-09-12 14:40:00,44.04,44.12,44.04,44.12,31791.0,40.6479,40.7217,40.6479,40.7217,31791.0
2022-09-12 14:50:00,44.12,44.13,44.0,44.0,19470.0,40.7217,40.7309,40.6109,40.6109,19470.0
2022-09-12 15:00:00,44.02,44.14,44.01,44.12,308906.0,40.6294,40.7402,40.6202,40.7217,308906.0
2022-09-12 15:10:00,44.12,44.13,44.07,44.1,29900.0,40.7217,40.7309,40.6756,40.7032,29900.0
2022-09-12 15:20:00,44.11,44.14,44.0,44.06,59355.0,40.7125,40.7402,40.6109,40.6663,59355.0
2022-09-12 15:30:00,44.05,44.19,44.05,44.18,69687.0,40.6571,40.7863,40.6571,40.7771,69687.0
2022-09-12 15:40:00,44.17,44.25,44.12,44.25,84130.0,40.7679,40.8417,40.7217,40.8417,84130.0
2022-09-12 15:50:00,44.25,44.4,44.22,44.37,215836.0,40.8417,40.9801,40.814,40.9524,215836.0
2022-09-13 09:30:00,43.66,44.04,43.66,43.88,85722.0,40.2971,40.6479,40.2971,40.5002,85722.0
2022-09-13 09:40:00,43.89,44.11,43.81,44.01,47577.0,40.5094,40.7125,40.4356,40.6202,47577.0
2022-09-13 09:50:00,44.02,44.19,44.0,44.09,41459.0,40.6294,40.7863,40.6109,40.694,41459.0
2022-09-13 10:00:00,44.09,44.09,43.9,44.03,57599.0,40.694,40.694,40.5187,40.6386,57599.0
2022-09-13 10:10:00,44.03,44.23,43.99,44.22,38025.0,40.6386,40.8232,40.6017,40.814,38025.0
2022-09-13 10:20:00,44.24,44.24,44.09,44.17,33279.0,40.8325,40.8325,40.694,40.7679,33279.0
2022-09-13 10:30:00,44.16,44.17,43.97,44.07,35899.0,40.7586,40.7679,40.5833,40.6756,35899.0
2022-09-13 10:40:00,44.07,44.11,43.99,44.03,41281.0,40.6756,40.7125,40.6017,40.6386,41281.0
2022-09-13 10:50:00,44.04,44.05,43.86,43.89,37089.0,40.6479,40.6571,40.4817,40.5094,37089.0
2022-09-13 11:00:00,43.89,43.98,43.88,43.98,19810.0,40.5094,40.5925,40.5002,40.5925,19810.0
2022-09-13 11:10:00,44.0,44.02,43.91,43.99,19206.0,40.6109,40.6294,40.5279,40.6017,19206.0
2022-09-13 11:20:00,43.98,44.01,43.88,43.9,21995.0,40.5925,40.6202,40.5002,40.5187,21995.0
2022-09-13 11:30:00,43.9,44.08,43.87,44.08,61123.0,40.5187,40.6848,40.491,40.6848,61123.0
2022-09-13 11:40:00,44.08,44.14,43.96,44.14,35915.0,40.6848,40.7402,40.574,40.7402,35915.0
2022-09-13 11:50:00,44.14,44.21,43.97,43.99,50063.0,40.7402,40.8048,40.5833,40.6017,50063.0
2022-09-13 12:00:00,43.99,44.09,43.97,44.07,15322.0,40.6017,40.694,40.5833,40.6756,15322.0
2022-09-13 12:10:00,44.05,44.12,44.04,44.12,14803.0,40.6571,40.7217,40.6479,40.7217,14803.0
2022-09-13 12:20:00,44.13,44.13,44.05,44.05,15794.0,40.7309,40.7309,40.6571,40.6571,15794.0
2022-09-13 12:30:00,44.04,44.08,43.98,44.07,11306.0,40.6479,40.6848,40.5925,40.6756,11306.0
2022-09-13 12:40:00,44.06,44.11,44.0,44.06,13908.0,40.6663,40.7125,40.6109,40.6663,13908.0
2022-09-13 12:50:00,44.06,44.13,44.05,44.09,8006.0,40.6663,40.7309,40.6571,40.694,8006.0
2022-09-13 13:00:00,44.09,44.11,43.99,44.01,14884.0,40.694,40.7125,40.6017,40.6202,14884.0
2022-09-13 13:10:00,44.0,44.06,43.94,43.96,15730.0,40.6109,40.6663,40.5556,40.574,15730.0
2022-09-13 13:20:00,43.94,44.03,43.92,44.01,15422.0,40.5556,40.6386,40.5371,40.6202,15422.0
2022-09-13 13:30:00,44.02,44.07,43.97,44.01,18821.0,40.6294,40.6756,40.5833,40.6202,18821.0
2022-09-13 13:40:00,44.01,44.02,43.94,44.02,15800.0,40.6202,40.6294,40.5556,40.6294,15800.0
2022-09-13 13:50:00,44.02,44.02,43.95,43.96,15437.0,40.6294,40.6294,40.5648,40.574,15437.0
2022-09-13 14:00:00,43.96,43.99,43.92,43.98,28517.0,40.574,40.6017,40.5371,40.5925,28517.0
2022-09-13 14:10:00,43.98,44.0,43.93,43.97,52916.0,40.5925,40.6109,40.5463,40.5833,52916.0
2022-09-13 14:20:00,43.97,43.97,43.7,43.77,22407.0,40.5833,40.5833,40.3341,40.3987,22407.0
2022-09-13 14:30:00,43.77,43.82,43.77,43.79,34445.0,40.3987,40.4448,40.3987,40.4171,34445.0
2022-09-13 14:40:00,43.8,43.81,43.77,43.8,23894.0,40.4264,40.4356,40.3987,40.4264,23894.0
2022-09-13 14:50:00,43.8,43.85,43.74,43.78,59766.0,40.4264,40.4725,40.371,40.4079,59766.0
2022-09-13 15:00:00,43.79,43.81,43.6,43.61,23342.0,40.4171,40.4356,40.2418,40.251,23342.0
2022-09-13 15:10:00,43.62,43.62,43.52,43.52,26094.0,40.2602,40.2602,40.1679,40.1679,26094.0
2022-09-13 15:20:00,43.52,43.55,43.49,43.51,34839.0,40.1679,40.1956,40.1402,40.1587,34839.0
2022-09-13 15:30:00,43.5,43.51,43.34,43.41,46211.0,40.1495,40.1587,40.0018,40.0664,46211.0
2022-09-13 15:40:00,43.41,43.42,43.22,43.3,98956.0,40.0664,40.0756,39.891,39.9649,98956.0
2022-09-13 15:50:00,43.3,43.44,43.28,43.35,181523.0,39.9649,40.0941,39.9464,40.011,181523.0
2022-09-14 09:30:00,43.67,44.06,43.67,43.88,66180.0,40.3064,40.6663,40.3064,40.5002,66180.0
2022-09-14 09:40:00,43.87,43.98,43.85,43.91,24101.0,40.491,40.5925,40.4725,40.5279,24101.0
2022-09-14 09:50:00,43.91,43.91,43.75,43.87,80213.0,40.5279,40.5279,40.3802,40.491,80213.0
2022-09-14 10:00:00,43.91,43.97,43.79,43.89,169551.0,40.5279,40.5833,40.4171,40.5094,169551.0
2022-09-14 10:10:00,43.9,44.04,43.88,43.89,66018.0,40.5187,40.6479,40.5002,40.5094,66018.0
2022-09-14 10:20:00,43.87,43.94,43.72,43.74,56539.0,40.491,40.5556,40.3525,40.371,56539.0
2022-09-14 10:30:00,43.73,44.02,43.71,43.99,32841.0,40.3617,40.6294,40.3433,40.6017,32841.0
2022-09-14 10:40:00,43.98,44.02,43.81,43.82,70414.0,40.5925,40.6294,40.4356,40.4448,70414.0
2022-09-14 10:50:00,43.83,44.13,43.79,44.07,52040.0,40.454,40.7309,40.4171,40.6756,52040.0
2022-09-14 11:00:00,44.06,44.12,44.0,44.03,28448.0,40.6663,40.7217,40.6109,40.6386,28448.0
2022-09-14 11:10:00,44.03,44.09,43.93,43.95,32373.0,40.6386,40.694,40.5463,40.5648,32373.0
2022-09-14 11:20:00,43.94,43.95,43.83,43.86,72853.0,40.5556,40.5648,40.454,40.4817,72853.0
2022-09-14 11:30:00,43.86,43.91,43.78,43.87,54166.0,40.4817,40.5279,40.4079,40.491,54166.0
2022-09-14 11:40:00,43.87,44.0,43.87,43.92,15513.0,40.491,40.6109,40.491,40.5371,15513.0
2022-09-14 11:50:00,43.9,43.97,43.87,43.92,96887.0,40.5187,40.5833,40.491,40.5371,96887.0
2022-09-14 12:00:00,43.93,43.99,43.91,43.95,26403.0,40.5463,40.6017,40.5279,40.5648,26403.0
2022-09-14 12:10:00,43.95,44.01,43.93,43.97,13892.0,40.5648,40.6202,40.5463,40.5833,13892.0
2022-09-14 12:20:00,43.95,44.03,43.94,43.97,18539.0,40.5648,40.6386,40.5556,40.5833,18539.0
2022-09-14 12:30:00,43.98,44.05,43.94,44.01,16154.0,40.5925,40.6571,40.5556,40.6202,16154.0
2022-09-14 12:40:00,44.01,44.05,43.98,44.01,18149.0,40.6202,40.6571,40.5925,40.6202,18149.0
2022-09-14 12:50:00,43.99,43.99,43.88,43.91,29653.0,40.6017,40.6017,40.5002,40.5279,29653.0
2022-09-14 13:00:00,43.91,44.03,43.9,44.01,49272.0,40.5279,40.6386,40.5187,40.6202,49272.0
2022-09-14 13:10:00,44.02,44.18,44.01,44.11,15107.0,40.6294,40.7771,40.6202,40.7125,15107.0
2022-09-14 13:20:00,44.1,44.15,44.09,44.14,13643.0,40.7032,40.7494,40.694,40.7402,13643.0
2022-09-14 13:30:00,44.14,44.15,44.0,44.01,15601.0,40.7402,40.7494,40.6109,40.6202,15601.0
2022-09-14 13:40:00,44.01,44.04,43.89,43.94,18880.0,40.6202,40.6479,40.5094,40.5556,18880.0
2022-09-14 13:50:00,43.95,43.98,43.9,43.95,42572.0,40.5648,40.5925,40.5187,40.5648,42572.0
2022-09-14 14:00:00,43.94,43.94,43.82,43.88,23983.0,40.5556,40.5556,40.4448,40.5002,23983.0
2022-09-14 14:10:00,43.89,43.94,43.84,43.93,15185.0,40.5094,40.5556,40.4633,40.5463,15185.0
2022-09-14 14:20:00,43.93,43.95,43.85,43.87,18688.0,40.5463,40.5648,40.4725,40.491,18688.0
2022-09-14 14:30:00,43.86,43.93,43.86,43.92,14914.0,40.4817,40.5463,40.4817,40.5371,14914.0
2022-09-14 14:40:00,43.91,43.92,43.84,43.9,20791.0,40.5279,40.5371,40.4633,40.5187,20791.0
2022-09-14 14:50:00,43.91,43.93,43.84,43.86,16201.0,40.5279,40.5463,40.4633,40.4817,16201.0
2022-09-14 15:00:00,43.87,43.97,43.86,43.97,29183.0,40.491,40.5833,40.4817,40.5833,29183.0
2022-09-14 15:10:00,43.96,43.96,43.75,43.83,73455.0,40.574,40.574,40.3802,40.454,73455.0
2022-09-14 15:20:00,43.84,43.92,43.81,43.91,47296.0,40.4633,40.5371,40.4356,40.5279,47296.0
2022-09-14 15:30:00,43.9,44.03,43.81,44.02,67785.0,40.5187,40.6386,40.4356,40.6294,67785.0
2022-09-14 15:40:00,44.02,44.15,43.99,44.15,67094.0,40.6294,40.7494,40.6017,40.7494,67094.0
2022-09-14 15:50:00,44.15,44.33,44.15,44.31,268102.0,40.7494,40.9155,40.7494,40.8971,268102.0
2022-09-15 09:30:00,44.18,44.4,44.0,44.12,77716.0,40.7771,40.9801,40.6109,40.7217,77716.0
2022-09-15 09:40:00,44.13,44.25,44.09,44.25,43848.0,40.7309,40.8417,40.694,40.8417,43848.0
2022-09-15 09:50:00,44.26,44.37,44.17,44.34,35518.0,40.8509,40.9524,40.7679,40.9248,35518.0
2022-09-15 10:00:00,44.34,44.39,44.26,44.38,33258.0,40.9248,40.9709,40.8509,40.9617,33258.0
2022-09-15 10:10:00,44.39,44.53,44.37,44.47,44106.0,40.9709,41.1001,40.9524,41.0447,44106.0
2022-09-15 10:20:00,44.45,44.45,44.19,44.19,26027.0,41.0263,41.0263,40.7863,40.7863,26027.0
2022-09-15 10:30:00,44.19,44.24,44.15,44.24,30851.0,40.7863,40.8325,40.7494,40.8325,30851.0
2022-09-15 10:40:00,44.24,44.26,44.03,44.07,54802.0,40.8325,40.8509,40.6386,40.6756,54802.0
2022-09-15 10:50:00,44.05,44.05,43.9,43.93,39559.0,40.6571,40.6571,40.5187,40.5463,39559.0
2022-09-15 11:00:00,43.92,44.1,43.9,44.07,60809.0,40.5371,40.7032,40.5187,40.6756,60809.0
2022-09-15 11:10:00,44.06,44.5,44.02,44.46,37676.0,40.6663,41.0724,40.6294,41.0355,37676.0
2022-09-15 11:20:00,44.45,44.6,44.43,44.59,23483.0,41.0263,41.1647,41.0078,41.1555,23483.0
2022-09-15 11:30:00,44.59,44.64,44.53,44.64,30042.0,41.1555,41.2017,41.1001,41.2017,30042.0
2022-09-15 11:40:00,44.64,44.73,44.64,44.66,53998.0,41.2017,41.2847,41.2017,41.2201,53998.0
2022-09-15 11:50:00,44.66,44.74,44.61,44.73,47263.0,41.2201,41.294,41.174,41.2847,47263.0
2022-09-15 12:00:00,44.75,44.77,44.64,44.64,32720.0,41.3032,41.3216,41.2017,41.2017,32720.0
2022-09-15 12:10:00,44.65,44.76,44.62,44.75,36862.0,41.2109,41.3124,41.1832,41.3032,36862.0
2022-09-15 12:20:00,44.73,44.76,44.68,44.7,20044.0,41.2847,41.3124,41.2386,41.257,20044.0
2022-09-15 12:30:00,44.69,44.84,44.68,44.82,23692.0,41.2478,41.3862,41.2386,41.3678,23692.0
2022-09-15 12:40:00,44.82,44.85,44.76,44.82,13631.0,41.3678,41.3955,41.3124,41.3678,13631.0
2022-09-15 12:50:00,44.81,44.82,44.71,44.74,22777.0,41.3586,41.3678,41.2663,41.294,22777.0
2022-09-15 13:00:00,44.75,44.86,44.69,44.74,33138.0,41.3032,41.4047,41.2478,41.294,33138.0
2022-09-15 13:10:00,44.75,44.87,44.75,44.85,20343.0,41.3032,41.4139,41.3032,41.3955,20343.0
2022-09-15 13:20:00,44.85,44.87,44.79,44.79,11902.0,41.3955,41.4139,41.3401,41.3401,11902.0
2022-09-15 13:30:00,44.78,44.81,44.71,44.72,61331.0,41.3309,41.3586,41.2663,41.2755,61331.0
2022-09-15 13:40:00,44.71,44.71,44.52,44.53,20264.0,41.2663,41.2663,41.0909,41.1001,20264.0
2022-09-15 13:50:00,44.52,44.52,44.45,44.51,34022.0,41.0909,41.0909,41.0263,41.0817,34022.0
2022-09-15 14:00:00,44.51,44.55,44.33,44.36,40944.0,41.0817,41.1186,40.9155,40.9432,40944.0
2022-09-15 14:10:00,44.35,44.55,44.34,44.54,30783.0,40.934,41.1186,40.9248,41.1094,30783.0
2022-09-15 14:20:00,44.54,44.65,44.5,44.64,33327.0,41.1094,41.2109,41.0724,41.2017,33327.0
2022-09-15 14:30:00,44.64,44.73,44.62,44.69,27254.0,41.2017,41.2847,41.1832,41.2478,27254.0
2022-09-15 14:40:00,44.69,44.73,44.58,44.63,30093.0,41.2478,41.2847,41.1463,41.1924,30093.0
2022-09-15 14:50:00,44.64,44.68,44.6,44.63,49786.0,41.2017,41.2386,41.1647,41.1924,49786.0
2022-09-15 15:00:00,44.62,44.67,44.57,44.64,36082.0,41.1832,41.2293,41.137,41.2017,36082.0
2022-09-15 15:10:00,44.65,44.65,44.52,44.54,44828.0,41.2109,41.2109,41.0909,41.1094,44828.0
2022-09-15 15:20:00,44.54,44.63,44.52,44.57,75723.0,41.1094,41.1924,41.0909,41.137,75723.0
2022-09-15 15:30:00,44.57,44.69,44.55,44.67,110219.0,41.137,41.2478,41.1186,41.2293,110219.0
2022-09-15 15:40:00,44.68,44.81,44.64,44.77,115027.0,41.2386,41.3586,41.2017,41.3216,115027.0
2022-09-15 15:50:00,44.78,44.9,44.77,44.85,312976.0,41.3309,41.4416,41.3216,41.3955,312976.0
2022-09-16 09:30:00,44.69,44.91,44.69,44.73,346949.0,41.2478,41.4509,41.2478,41.2847,346949.0
2022-09-16 09:40:00,44.75,44.77,44.33,44.34,47490.0,41.3032,41.3216,40.9155,40.9248,47490.0
2022-09-16 09:50:00,44.34,44.51,44.3,44.48,63010.0,40.9248,41.0817,40.8878,41.054,63010.0
2022-09-16 10:00:00,44.48,44.67,44.42,44.53,72872.0,41.054,41.2293,40.9986,41.1001,72872.0
2022-09-16 10:10:00,44.55,44.59,44.2,44.22,35083.0,41.1186,41.1555,40.7955,40.814,35083.0
2022-09-16 10:20:00,44.22,44.28,43.8,43.96,55223.0,40.814,40.8694,40.4264,40.574,55223.0
2022-09-16 10:30:00,43.95,44.17,43.95,44.1,22804.0,40.5648,40.7679,40.5648,40.7032,22804.0
2022-09-16 10:40:00,44.1,44.22,44.05,44.08,17961.0,40.7032,40.814,40.6571,40.6848,17961.0
2022-09-16 10:50:00,44.08,44.25,44.08,44.22,18003.0,40.6848,40.8417,40.6848,40.814,18003.0
2022-09-16 11:00:00,44.22,44.47,44.22,44.39,20875.0,40.814,41.0447,40.814,40.9709,20875.0
2022-09-16 11:10:00,44.4,44.4,44.23,44.31,25860.0,40.9801,40.9801,40.8232,40.8971,25860.0
2022-09-16 11:20:00,44.3,44.3,44.22,44.22,23636.0,40.8878,40.8878,40.814,40.814,23636.0
2022-09-16 11:30:00,44.21,44.21,44.1,44.14,19939.0,40.8048,40.8048,40.7032,40.7402,19939.0
2022-09-16 11:40:00,44.13,44.24,44.13,44.17,12965.0,40.7309,40.8325,40.7309,40.7679,12965.0
2022-09-16 11:50:00,44.16,44.37,44.16,44.37,40143.0,40.7586,40.9524,40.7586,40.9524,40143.0
2022-09-16 12:00:00,44.37,44.39,44.32,44.33,34789.0,40.9524,40.9709,40.9063,40.9155,34789.0
2022-09-16 12:10:00,44.33,44.36,44.14,44.14,51606.0,40.9155,40.9432,40.7402,40.7402,51606.0
2022-09-16 12:20:00,44.13,44.13,44.02,44.09,27460.0,40.7309,40.7309,40.6294,40.694,27460.0
2022-09-16 12:30:00,44.1,44.11,44.0,44.1,52040.0,40.7032,40.7125,40.6109,40.7032,52040.0
2022-09-16 12:40:00,44.11,44.21,44.11,44.21,26437.0,40.7125,40.8048,40.7125,40.8048,26437.0
2022-09-16 12:50:00,44.21,44.22,44.14,44.19,33624.0,40.8048,40.814,40.7402,40.7863,33624.0
2022-09-16 13:00:00,44.19,44.22,44.15,44.2,23897.0,40.7863,40.814,40.7494,40.7955,23897.0
2022-09-16 13:10:00,44.21,44.28,44.19,44.25,43203.0,40.8048,40.8694,40.7863,40.8417,43203.0
2022-09-16 13:20:00,44.25,44.25,44.14,44.17,35067.0,40.8417,40.8417,40.7402,40.7679,35067.0
2022-09-16 13:30:00,44.17,44.21,44.15,44.17,26773.0,40.7679,40.8048,40.7494,40.7679,26773.0
2022-09-16 13:40:00,44.17,44.25,44.15,44.23,45434.0,40.7679,40.8417,40.7494,40.8232,45434.0
2022-09-16 13:50:00,44.22,44.23,44.15,44.23,16524.0,40.814,40.8232,40.7494,40.8232,16524.0
2022-09-16 14:00:00,44.22,44.24,44.15,44.19,26973.0,40.814,40.8325,40.7494,40.7863,26973.0
2022-09-16 14:10:00,44.19,44.2,44.15,44.16,18487.0,40.7863,40.7955,40.7494,40.7586,18487.0
2022-09-16 14:20:00,44.16,44.25,44.14,44.19,38017.0,40.7586,40.8417,40.7402,40.7863,38017.0
2022-09-16 14:30:00,44.18,44.22,44.1,44.14,30459.0,40.7771,40.814,40.7032,40.7402,30459.0
2022-09-16 14:40:00,44.14,44.27,44.09,44.23,87751.0,40.7402,40.8602,40.694,40.8232,87751.0
2022-09-16 14:50:00,44.22,44.26,44.19,44.21,56860.0,40.814,40.8509,40.7863,40.8048,56860.0
2022-09-16 15:00:00,44.21,44.26,44.18,44.21,54303.0,40.8048,40.8509,40.7771,40.8048,54303.0
2022-09-16 15:10:00,44.21,44.21,44.07,44.11,50400.0,40.8048,40.8048,40.6756,40.7125,50400.0
2022-09-16 15:20:00,44.12,44.2,44.11,44.15,69548.0,40.7217,40.7955,40.7125,40.7494,69548.0
2022-09-16 15:30:00,44.15,44.16,43.99,44.12,94543.0,40.7494,40.7586,40.6017,40.7217,94543.0
2022-09-16 15:40:00,44.13,44.17,43.88,43.9,157521.0,40.7309,40.7679,40.5002,40.5187,157521.0
2022-09-16 15:50:00,43.9,43.96,43.73,43.87,460424.0,40.5187,40.574,40.3617,40.491,460424.0
2022-09-19 09:30:00,43.52,43.76,43.42,43.57,59540.0,40.1679,40.3894,40.0756,40.2141,59540.0
2022-09-19 09:40:00,43.6,43.71,43.56,43.65,29923.0,40.2418,40.3433,40.2048,40.2879,29923.0
2022-09-19 09:50:00,43.64,43.85,43.64,43.68,14529.0,40.2787,40.4725,40.2787,40.3156,14529.0
2022-09-19 10:00:00,43.69,43.76,43.49,43.73,25791.0,40.3248,40.3894,40.1402,40.3617,25791.0
2022-09-19 10:10:00,43.77,43.84,43.71,43.75,21991.0,40.3987,40.4633,40.3433,40.3802,21991.0
2022-09-19 10:20:00,43.75,44.01,43.75,44.01,18212.0,40.3802,40.6202,40.3802,40.6202,18212.0
2022-09-19 10:30:00,44.01,44.05,43.92,43.96,16645.0,40.6202,40.6571,40.5371,40.574,16645.0
2022-09-19 10:40:00,43.98,44.09,43.98,44.07,17836.0,40.5925,40.694,40.5925,40.6756,17836.0
2022-09-19 10:50:00,44.06,44.09,43.93,43.95,21401.0,40.6663,40.694,40.5463,40.5648,21401.0
2022-09-19 11:00:00,43.94,44.06,43.94,43.97,12398.0,40.5556,40.6663,40.5556,40.5833,12398.0
2022-09-19 11:10:00,43.97,44.13,43.93,44.11,16767.0,40.5833,40.7309,40.5463,40.7125,16767.0
2022-09-19 11:20:00,44.08,44.08,43.93,43.93,10211.0,40.6848,40.6848,40.5463,40.5463,10211.0
2022-09-19 11:30:00,43.94,43.95,43.85,43.89,18701.0,40.5556,40.5648,40.4725,40.5094,18701.0
2022-09-19 11:40:00,43.88,44.02,43.86,44.0,10213.0,40.5002,40.6294,40.4817,40.6109,10213.0
2022-09-19 11:50:00,44.01,44.07,43.97,44.0,9367.0,40.6202,40.6756,40.5833,40.6109,9367.0
2022-09-19 12:00:00,44.0,44.11,43.98,44.1,11576.0,40.6109,40.7125,40.5925,40.7032,11576.0
2022-09-19 12:10:00,44.11,44.14,44.06,44.09,8868.0,40.7125,40.7402,40.6663,40.694,8868.0
2022-09-19 12:20:00,44.09,44.09,44.01,44.02,8413.0,40.694,40.694,40.6202,40.6294,8413.0
2022-09-19 12:30:00,44.02,44.09,43.97,44.07,15666.0,40.6294,40.694,40.5833,40.6756,15666.0
2022-09-19 12:40:00,44.05,44.05,43.97,43.98,9164.0,40.6571,40.6571,40.5833,40.5925,9164.0
2022-09-19 12:50:00,43.97,44.05,43.96,43.99,15344.0,40.5833,40.6571,40.574,40.6017,15344.0
2022-09-19 13:00:00,44.0,44.03,43.95,43.97,25854.0,40.6109,40.6386,40.5648,40.5833,25854.0
2022-09-19 13:10:00,43.97,43.99,43.9,43.94,19896.0,40.5833,40.6017,40.5187,40.5556,19896.0
2022-09-19 13:20:00,43.94,43.98,43.89,43.89,13618.0,40.5556,40.5925,40.5094,40.5094,13618.0
2022-09-19 13:30:00,43.88,43.88,43.76,43.8,12280.0,40.5002,40.5002,40.3894,40.4264,12280.0
2022-09-19 13:40:00,43.79,43.82,43.73,43.81,23763.0,40.4171,40.4448,40.3617,40.4356,23763.0
2022-09-19 13:50:00,43.8,43.8,43.64,43.66,22735.0,40.4264,40.4264,40.2787,40.2971,22735.0
2022-09-19 14:00:00,43.68,43.86,43.67,43.81,34381.0,40.3156,40.4817,40.3064,40.4356,34381.0
2022-09-19 14:10:00,43.81,43.85,43.72,43.72,33373.0,40.4356,40.4725,40.3525,40.3525,33373.0
2022-09-19 14:20:00,43.71,43.72,43.65,43.72,8600.0,40.3433,40.3525,40.2879,40.3525,8600.0
2022-09-19 14:30:00,43.72,43.76,43.68,43.76,20895.0,40.3525,40.3894,40.3156,40.3894,20895.0
2022-09-19 14:40:00,43.75,43.75,43.69,43.72,12575.0,40.3802,40.3802,40.3248,40.3525,12575.0
2022-09-19 14:50:00,43.72,43.84,43.71,43.77,19771.0,40.3525,40.4633,40.3433,40.3987,19771.0
2022-09-19 15:00:00,43.79,43.85,43.78,43.84,30889.0,40.4171,40.4725,40.4079,40.4633,30889.0
2022-09-19 15:10:00,43.84,43.98,43.81,43.86,33774.0,40.4633,40.5925,40.4356,40.4817,33774.0
2022-09-19 15:20:00,43.87,44.03,43.84,44.0,28170.0,40.491,40.6386,40.4633,40.6109,28170.0
2022-09-19 15:30:00,44.0,44.13,44.0,44.09,42048.0,40.6109,40.7309,40.6109,40.694,42048.0
2022-09-19 15:40:00,44.09,44.16,44.06,44.07,42380.0,40.694,40.7586,40.6663,40.6756,42380.0
2022-09-19 15:50:00,44.06,44.07,43.97,44.03,210855.0,40.6663,40.6756,40.5833,40.6386,210855.0
2022-09-20 09:30:00,43.64,43.79,43.38,43.48,71213.0,40.2787,40.4171,40.0387,40.131,71213.0
2022-09-20 09:40:00,43.47,43.48,43.25,43.26,27141.0,40.1218,40.131,39.9187,39.9279,27141.0
2022-09-20 09:50:00,43.22,43.23,42.9,43.07,63189.0,39.891,39.9003,39.5957,39.7526,63189.0
2022-09-20 10:00:00,43.05,43.09,42.97,43.03,23243.0,39.7341,39.771,39.6603,39.7157,23243.0
2022-09-20 10:10:00,43.04,43.07,42.91,42.98,49314.0,39.7249,39.7526,39.6049,39.6695,49314.0
2022-09-20 10:20:00,42.99,43.01,42.88,43.01,37809.0,39.6787,39.6972,39.5772,39.6972,37809.0
2022-09-20 10:30:00,43.01,43.01,42.81,42.89,23492.0,39.6972,39.6972,39.5126,39.5864,23492.0
2022-09-20 10:40:00,42.9,43.03,42.88,43.03,26178.0,39.5957,39.7157,39.5772,39.7157,26178.0
2022-09-20 10:50:00,43.03,43.12,43.02,43.04,15638.0,39.7157,39.7987,39.7064,39.7249,15638.0
2022-09-20 11:00:00,43.04,43.12,42.96,43.09,35349.0,39.7249,39.7987,39.6511,39.771,35349.0
2022-09-20 11:10:00,43.09,43.11,42.84,42.85,24062.0,39.771,39.7895,39.5403,39.5495,24062.0
2022-09-20 11:20:00,42.84,42.92,42.83,42.84,18889.0,39.5403,39.6141,39.5311,39.5403,18889.0
2022-09-20 11:30:00,42.85,42.88,42.81,42.85,14901.0,39.5495,39.5772,39.5126,39.5495,14901.0
2022-09-20 11:40:00,42.86,42.86,42.69,42.82,17057.0,39.5588,39.5588,39.4018,39.5218,17057.0
2022-09-20 11:50:00,42.82,42.9,42.81,42.87,14835.0,39.5218,39.5957,39.5126,39.568,14835.0
2022-09-20 12:00:00,42.88,43.0,42.87,42.92,17100.0,39.5772,39.688,39.568,39.6141,17100.0
2022-09-20 12:10:00,42.91,42.98,42.9,42.97,11949.0,39.6049,39.6695,39.5957,39.6603,11949.0
2022-09-20 12:20:00,42.98,42.99,42.85,42.86,12303.0,39.6695,39.6787,39.5495,39.5588,12303.0
2022-09-20 12:30:00,42.86,42.88,42.82,42.85,11749.0,39.5588,39.5772,39.5218,39.5495,11749.0
2022-09-20 12:40:00,42.86,42.86,42.79,42.82,12636.0,39.5588,39.5588,39.4941,39.5218,12636.0
2022-09-20 12:50:00,42.82,42.85,42.79,42.8,10566.0,39.5218,39.5495,39.4941,39.5034,10566.0
2022-09-20 13:00:00,42.8,42.89,42.79,42.87,22090.0,39.5034,39.5864,39.4941,39.568,22090.0
2022-09-20 13:10:00,42.87,42.87,42.76,42.79,12573.0,39.568,39.568,39.4665,39.4941,12573.0
2022-09-20 13:20:00,42.79,42.79,42.73,42.76,15920.0,39.4941,39.4941,39.4388,39.4665,15920.0
2022-09-20 13:30:00,42.75,42.77,42.71,42.76,15288.0,39.4572,39.4757,39.4203,39.4665,15288.0
2022-09-20 13:40:00,42.75,42.82,42.72,42.73,15386.0,39.4572,39.5218,39.4295,39.4388,15386.0
2022-09-20 13:50:00,42.72,42.78,42.68,42.76,40031.0,39.4295,39.4849,39.3926,39.4665,40031.0
2022-09-20 14:00:00,42.77,42.84,42.75,42.84,18901.0,39.4757,39.5403,39.4572,39.5403,18901.0
2022-09-20 14:10:00,42.84,42.84,42.74,42.8,18399.0,39.5403,39.5403,39.448,39.5034,18399.0
2022-09-20 14:20:00,42.81,42.87,42.78,42.82,20768.0,39.5126,39.568,39.4849,39.5218,20768.0
2022-09-20 14:30:00,42.82,42.83,42.73,42.76,20952.0,39.5218,39.5311,39.4388,39.4665,20952.0
2022-09-20 14:40:00,42.75,42.86,42.69,42.84,21520.0,39.4572,39.5588,39.4018,39.5403,21520.0
2022-09-20 14:50:00,42.84,42.84,42.75,42.79,23959.0,39.5403,39.5403,39.4572,39.4941,23959.0
2022-09-20 15:00:00,42.78,42.85,42.71,42.73,31038.0,39.4849,39.5495,39.4203,39.4388,31038.0
2022-09-20 15:10:00,42.73,42.75,42.65,42.7,36468.0,39.4388,39.4572,39.3649,39.4111,36468.0
2022-09-20 15:20:00,42.7,42.81,42.69,42.8,50483.0,39.4111,39.5126,39.4018,39.5034,50483.0
2022-09-20 15:30:00,42.8,42.96,42.74,42.92,69421.0,39.5034,39.6511,39.448,39.6141,69421.0
2022-09-20 15:40:00,42.93,42.95,42.88,42.93,80922.0,39.6234,39.6418,39.5772,39.6234,80922.0
2022-09-20 15:50:00,42.92,42.93,42.76,42.81,240919.0,39.6141,39.6234,39.4665,39.5126,240919.0
2022-09-21 09:30:00,43.2,43.43,43.01,43.38,48451.0,39.8726,40.0849,39.6972,40.0387,48451.0
2022-09-21 09:40:00,43.37,43.4,43.19,43.34,13234.0,40.0295,40.0572,39.8633,40.0018,13234.0
2022-09-21 09:50:00,43.34,43.4,43.32,43.37,18178.0,40.0018,40.0572,39.9833,40.0295,18178.0
2022-09-21 10:00:00,43.36,43.57,43.36,43.49,41074.0,40.0202,40.2141,40.0202,40.1402,41074.0
2022-09-21 10:10:00,43.49,43.5,43.38,43.4,39252.0,40.1402,40.1495,40.0387,40.0572,39252.0
2022-09-21 10:20:00,43.4,43.47,43.37,43.45,35367.0,40.0572,40.1218,40.0295,40.1033,35367.0
2022-09-21 10:30:00,43.45,43.45,43.34,43.34,41711.0,40.1033,40.1033,40.0018,40.0018,41711.0
2022-09-21 10:40:00,43.34,43.39,43.32,43.36,15590.0,40.0018,40.0479,39.9833,40.0202,15590.0
2022-09-21 10:50:00,43.36,43.48,43.36,43.45,8439.0,40.0202,40.131,40.0202,40.1033,8439.0
2022-09-21 11:00:00,43.45,43.47,43.37,43.39,10767.0,40.1033,40.1218,40.0295,40.0479,10767.0
2022-09-21 11:10:00,43.39,43.45,43.35,43.39,25013.0,40.0479,40.1033,40.011,40.0479,25013.0
2022-09-21 11:20:00,43.38,43.44,43.33,43.33,12280.0,40.0387,40.0941,39.9926,39.9926,12280.0
2022-09-21 11:30:00,43.34,43.36,43.23,43.26,18836.0,40.0018,40.0202,39.9003,39.9279,18836.0
2022-09-21 11:40:00,43.27,43.28,43.16,43.16,49301.0,39.9372,39.9464,39.8356,39.8356,49301.0
2022-09-21 11:50:00,43.15,43.27,43.1,43.25,61173.0,39.8264,39.9372,39.7803,39.9187,61173.0
2022-09-21 12:00:00,43.24,43.31,43.2,43.29,6491.0,39.9095,39.9741,39.8726,39.9556,6491.0
2022-09-21 12:10:00,43.29,43.34,43.23,43.27,8728.0,39.9556,40.0018,39.9003,39.9372,8728.0
2022-09-21 12:20:00,43.27,43.28,43.22,43.27,11576.0,39.9372,39.9464,39.891,39.9372,11576.0
2022-09-21 12:30:00,43.27,43.3,43.22,43.23,12162.0,39.9372,39.9649,39.891,39.9003,12162.0
2022-09-21 12:40:00,43.23,43.26,43.21,43.24,7954.0,39.9003,39.9279,39.8818,39.9095,7954.0
2022-09-21 12:50:00,43.23,43.24,43.2,43.22,10169.0,39.9003,39.9095,39.8726,39.891,10169.0
2022-09-21 13:00:00,43.23,43.3,43.21,43.27,14636.0,39.9003,39.9649,39.8818,39.9372,14636.0
2022-09-21 13:10:00,43.26,43.27,43.11,43.11,34086.0,39.9279,39.9372,39.7895,39.7895,34086.0
2022-09-21 13:20:00,43.11,43.18,43.05,43.06,36989.0,39.7895,39.8541,39.7341,39.7434,36989.0
2022-09-21 13:30:00,43.05,43.08,43.0,43.02,35415.0,39.7341,39.7618,39.688,39.7064,35415.0
2022-09-21 13:40:00,43.02,43.02,42.93,42.94,15596.0,39.7064,39.7064,39.6234,39.6326,15596.0
2022-09-21 13:50:00,42.93,43.06,42.89,43.05,74278.0,39.6234,39.7434,39.5864,39.7341,74278.0
2022-09-21 14:00:00,43.02,43.02,42.6,42.83,24303.0,39.7064,39.7064,39.3188,39.5311,24303.0
2022-09-21 14:10:00,42.8,42.84,42.52,42.59,20036.0,39.5034,39.5403,39.2449,39.3096,20036.0
2022-09-21 14:20:00,42.57,42.8,42.56,42.71,32280.0,39.2911,39.5034,39.2819,39.4203,32280.0
2022-09-21 14:30:00,42.69,43.12,42.63,42.94,45376.0,39.4018,39.7987,39.3465,39.6326,45376.0
2022-09-21 14:40:00,42.92,43.44,42.88,43.2,35306.0,39.6141,40.0941,39.5772,39.8726,35306.0
2022-09-21 14:50:00,43.2,43.38,43.07,43.31,72989.0,39.8726,40.0387,39.7526,39.9741,72989.0
2022-09-21 15:00:00,43.35,43.37,42.99,42.99,80120.0,40.011,40.0295,39.6787,39.6787,80120.0
2022-09-21 15:10:00,42.96,43.07,42.68,42.93,84969.0,39.6511,39.7526,39.3926,39.6234,84969.0
2022-09-21 15:20:00,42.9,42.92,42.62,42.62,25897.0,39.5957,39.6141,39.3372,39.3372,25897.0
2022-09-21 15:30:00,42.61,42.69,42.44,42.45,47902.0,39.328,39.4018,39.1711,39.1803,47902.0
2022-09-21 15:40:00,42.45,42.47,42.31,42.33,56872.0,39.1803,39.1988,39.0511,39.0696,56872.0
2022-09-21 15:50:00,42.33,42.42,42.15,42.17,195406.0,39.0696,39.1526,38.9034,38.9219,195406.0
2022-09-22 09:30:00,42.09,42.13,41.64,41.64,47789.0,38.8481,38.885,38.4327,38.4327,47789.0
2022-09-22 09:40:00,41.66,41.88,41.64,41.81,27815.0,38.4512,38.6542,38.4327,38.5896,27815.0
2022-09-22 09:50:00,41.8,41.86,41.72,41.78,24987.0,38.5804,38.6358,38.5066,38.5619,24987.0
2022-09-22 10:00:00,41.78,41.97,41.75,41.97,33764.0,38.5619,38.7373,38.5343,38.7373,33764.0
2022-09-22 10:10:00,41.97,42.05,41.9,41.9,31198.0,38.7373,38.8111,38.6727,38.6727,31198.0
2022-09-22 10:20:00,41.91,41.97,41.87,41.94,15911.0,38.6819,38.7373,38.645,38.7096,15911.0
2022-09-22 10:30:00,41.94,42.02,41.9,42.0,41238.0,38.7096,38.7835,38.6727,38.765,41238.0
2022-09-22 10:40:00,42.0,42.0,41.8,41.82,26447.0,38.765,38.765,38.5804,38.5989,26447.0
2022-09-22 10:50:00,41.81,41.82,41.68,41.7,14780.0,38.5896,38.5989,38.4696,38.4881,14780.0
2022-09-22 11:00:00,41.7,41.72,41.6,41.67,17123.0,38.4881,38.5066,38.3958,38.4604,17123.0
2022-09-22 11:10:00,41.65,41.65,41.48,41.52,31045.0,38.442,38.442,38.285,38.322,31045.0
2022-09-22 11:20:00,41.5,41.57,41.44,41.55,40976.0,38.3035,38.3681,38.2481,38.3497,40976.0
2022-09-22 11:30:00,41.55,41.64,41.55,41.61,24577.0,38.3497,38.4327,38.3497,38.405,24577.0
2022-09-22 11:40:00,41.59,41.64,41.49,41.62,19171.0,38.3866,38.4327,38.2943,38.4143,19171.0
2022-09-22 11:50:00,41.62,41.65,41.5,41.54,28846.0,38.4143,38.442,38.3035,38.3404,28846.0
2022-09-22 12:00:00,41.53,41.61,41.52,41.57,10126.0,38.3312,38.405,38.322,38.3681,10126.0
2022-09-22 12:10:00,41.56,41.56,41.45,41.53,40953.0,38.3589,38.3589,38.2574,38.3312,40953.0
2022-09-22 12:20:00,41.53,41.63,41.5,41.52,16700.0,38.3312,38.4235,38.3035,38.322,16700.0
2022-09-22 12:30:00,41.51,41.52,41.48,41.48,8243.0,38.3127,38.322,38.285,38.285,8243.0
2022-09-22 12:40:00,41.47,41.56,41.46,41.54,40149.0,38.2758,38.3589,38.2666,38.3404,40149.0
2022-09-22 12:50:00,41.54,41.71,41.53,41.68,19314.0,38.3404,38.4973,38.3312,38.4696,19314.0
2022-09-22 13:00:00,41.69,41.77,41.68,41.7,14908.0,38.4789,38.5527,38.4696,38.4881,14908.0
2022-09-22 13:10:00,41.7,41.7,41.59,41.69,19039.0,38.4881,38.4881,38.3866,38.4789,19039.0
2022-09-22 13:20:00,41.69,41.76,41.68,41.75,16858.0,38.4789,38.5435,38.4696,38.5343,16858.0
2022-09-22 13:30:00,41.75,41.77,41.67,41.69,9943.0,38.5343,38.5527,38.4604,38.4789,9943.0
2022-09-22 13:40:00,41.69,41.73,41.61,41.62,11531.0,38.4789,38.5158,38.405,38.4143,11531.0
2022-09-22 13:50:00,41.63,41.74,41.63,41.65,15111.0,38.4235,38.525,38.4235,38.442,15111.0
2022-09-22 14:00:00,41.65,41.65,41.56,41.57,17989.0,38.442,38.442,38.3589,38.3681,17989.0
2022-09-22 14:10:00,41.58,41.65,41.57,41.59,20000.0,38.3773,38.442,38.3681,38.3866,20000.0
2022-09-22 14:20:00,41.59,41.6,41.47,41.5,19788.0,38.3866,38.3958,38.2758,38.3035,19788.0
2022-09-22 14:30:00,41.5,41.56,41.47,41.56,23663.0,38.3035,38.3589,38.2758,38.3589,23663.0
2022-09-22 14:40:00,41.56,41.56,41.44,41.5,21014.0,38.3589,38.3589,38.2481,38.3035,21014.0
2022-09-22 14:50:00,41.5,41.6,41.5,41.56,19530.0,38.3035,38.3958,38.3035,38.3589,19530.0
2022-09-22 15:00:00,41.57,41.7,41.57,41.65,24856.0,38.3681,38.4881,38.3681,38.442,24856.0
2022-09-22 15:10:00,41.66,41.76,41.64,41.65,25207.0,38.4512,38.5435,38.4327,38.442,25207.0
2022-09-22 15:20:00,41.64,41.65,41.59,41.65,38986.0,38.4327,38.442,38.3866,38.442,38986.0
2022-09-22 15:30:00,41.63,41.67,41.58,41.61,52157.0,38.4235,38.4604,38.3773,38.405,52157.0
2022-09-22 15:40:00,41.6,41.69,41.58,41.66,75647.0,38.3958,38.4789,38.3773,38.4512,75647.0
2022-09-22 15:50:00,41.66,41.68,41.37,41.38,268940.0,38.4512,38.4696,38.1835,38.1928,268940.0
2022-09-23 09:30:00,40.71,41.0,40.45,40.48,90976.0,37.5744,37.842,37.3344,37.3621,90976.0
2022-09-23 09:40:00,40.45,40.45,40.07,40.31,50879.0,37.3344,37.3344,36.9837,37.2052,50879.0
2022-09-23 09:50:00,40.3,40.46,40.26,40.35,38450.0,37.1959,37.3436,37.159,37.2421,38450.0
2022-09-23 10:00:00,40.37,40.61,40.37,40.55,29266.0,37.2605,37.4821,37.2605,37.4267,29266.0
2022-09-23 10:10:00,40.59,40.62,40.47,40.54,23182.0,37.4636,37.4913,37.3528,37.4175,23182.0
2022-09-23 10:20:00,40.55,40.6,40.47,40.58,25972.0,37.4267,37.4728,37.3528,37.4544,25972.0
2022-09-23 10:30:00,40.58,40.58,40.46,40.54,28852.0,37.4544,37.4544,37.3436,37.4175,28852.0
2022-09-23 10:40:00,40.52,40.58,40.51,40.55,16677.0,37.399,37.4544,37.3898,37.4267,16677.0
2022-09-23 10:50:00,40.54,40.54,40.26,40.29,42381.0,37.4175,37.4175,37.159,37.1867,42381.0
2022-09-23 11:00:00,40.29,40.42,40.29,40.35,19291.0,37.1867,37.3067,37.1867,37.2421,19291.0
2022-09-23 11:10:00,40.34,40.51,40.31,40.51,19028.0,37.2329,37.3898,37.2052,37.3898,19028.0
2022-09-23 11:20:00,40.51,40.53,40.41,40.41,20400.0,37.3898,37.4082,37.2975,37.2975,20400.0
2022-09-23 11:30:00,40.42,40.47,40.38,40.44,17677.0,37.3067,37.3528,37.2698,37.3252,17677.0
2022-09-23 11:40:00,40.42,40.47,40.33,40.41,20157.0,37.3067,37.3528,37.2236,37.2975,20157.0
2022-09-23 11:50:00,40.41,40.49,40.39,40.45,15284.0,37.2975,37.3713,37.279,37.3344,15284.0
2022-09-23 12:00:00,40.46,40.49,40.38,40.44,21249.0,37.3436,37.3713,37.2698,37.3252,21249.0
2022-09-23 12:10:00,40.45,40.46,40.34,40.35,16704.0,37.3344,37.3436,37.2329,37.2421,16704.0
2022-09-23 12:20:00,40.34,40.35,40.18,40.18,16263.0,37.2329,37.2421,37.0852,37.0852,16263.0
2022-09-23 12:30:00,40.17,40.19,40.12,40.18,14505.0,37.076,37.0944,37.0298,37.0852,14505.0
2022-09-23 12:40:00,40.17,40.25,40.1,40.18,42890.0,37.076,37.1498,37.0113,37.0852,42890.0
2022-09-23 12:50:00,40.16,40.24,40.09,40.11,23796.0,37.0667,37.1406,37.0021,37.0206,23796.0
2022-09-23 13:00:00,40.11,40.17,40.07,40.09,20133.0,37.0206,37.076,36.9837,37.0021,20133.0
2022-09-23 13:10:00,40.09,40.21,40.07,40.21,20653.0,37.0021,37.1129,36.9837,37.1129,20653.0
2022-09-23 13:20:00,40.2,40.2,40.08,40.09,41900.0,37.1036,37.1036,36.9929,37.0021,41900.0
2022-09-23 13:30:00,40.09,40.21,40.08,40.16,26163.0,37.0021,37.1129,36.9929,37.0667,26163.0
2022-09-23 13:40:00,40.16,40.2,40.11,40.15,16140.0,37.0667,37.1036,37.0206,37.0575,16140.0
2022-09-23 13:50:00,40.14,40.2,40.14,40.15,19498.0,37.0483,37.1036,37.0483,37.0575,19498.0
2022-09-23 14:00:00,40.15,40.3,40.12,40.21,19026.0,37.0575,37.1959,37.0298,37.1129,19026.0
2022-09-23 14:10:00,40.21,40.23,40.12,40.13,17471.0,37.1129,37.1313,37.0298,37.039,17471.0
2022-09-23 14:20:00,40.15,40.28,40.14,40.26,16918.0,37.0575,37.1775,37.0483,37.159,16918.0
2022-09-23 14:30:00,40.25,40.29,40.2,40.21,14848.0,37.1498,37.1867,37.1036,37.1129,14848.0
2022-09-23 14:40:00,40.21,40.28,40.19,40.24,23842.0,37.1129,37.1775,37.0944,37.1406,23842.0
2022-09-23 14:50:00,40.22,40.26,40.16,40.17,20876.0,37.1221,37.159,37.0667,37.076,20876.0
2022-09-23 15:00:00,40.17,40.43,40.16,40.4,21669.0,37.076,37.3159,37.0667,37.2882,21669.0
2022-09-23 15:10:00,40.43,40.48,40.34,40.42,24067.0,37.3159,37.3621,37.2329,37.3067,24067.0
2022-09-23 15:20:00,40.42,40.47,40.38,40.47,23504.0,37.3067,37.3528,37.2698,37.3528,23504.0
2022-09-23 15:30:00,40.47,40.53,40.42,40.53,39576.0,37.3528,37.4082,37.3067,37.4082,39576.0
2022-09-23 15:40:00,40.53,40.71,40.51,40.59,51977.0,37.4082,37.5744,37.3898,37.4636,51977.0
2022-09-23 15:50:00,40.58,40.65,40.5,40.64,199842.0,37.4544,37.519,37.3805,37.5097,199842.0
2022-09-26 09:30:00,40.5,40.77,40.46,40.65,50719.0,37.3805,37.6297,37.3436,37.519,50719.0
2022-09-26 09:40:00,40.65,40.78,40.5,40.55,22803.0,37.519,37.639,37.3805,37.4267,22803.0
2022-09-26 09:50:00,40.56,40.7,40.51,40.57,11950.0,37.4359,37.5651,37.3898,37.4451,11950.0
2022-09-26 10:00:00,40.58,40.66,40.53,40.61,15099.0,37.4544,37.5282,37.4082,37.4821,15099.0
2022-09-26 10:10:00,40.58,40.81,40.51,40.79,13236.0,37.4544,37.6667,37.3898,37.6482,13236.0
2022-09-26 10:20:00,40.81,40.88,40.79,40.8,12930.0,37.6667,37.7313,37.6482,37.6574,12930.0
2022-09-26 10:30:00,40.78,40.78,40.65,40.72,16121.0,37.639,37.639,37.519,37.5836,16121.0
2022-09-26 10:40:00,40.72,40.74,40.53,40.55,21231.0,37.5836,37.602,37.4082,37.4267,21231.0
2022-09-26 10:50:00,40.58,40.67,40.54,40.62,42352.0,37.4544,37.5374,37.4175,37.4913,42352.0
2022-09-26 11:00:00,40.61,40.63,40.42,40.42,18369.0,37.4821,37.5005,37.3067,37.3067,18369.0
2022-09-26 11:10:00,40.41,40.41,40.18,40.21,20564.0,37.2975,37.2975,37.0852,37.1129,20564.0
2022-09-26 11:20:00,40.22,40.22,40.1,40.15,32350.0,37.1221,37.1221,37.0113,37.0575,32350.0
2022-09-26 11:30:00,40.16,40.2,40.09,40.11,12984.0,37.0667,37.1036,37.0021,37.0206,12984.0
2022-09-26 11:40:00,40.11,40.16,39.99,40.05,24553.0,37.0206,37.0667,36.9098,36.9652,24553.0
2022-09-26 11:50:00,40.04,40.08,39.99,40.06,17161.0,36.956,36.9929,36.9098,36.9744,17161.0
2022-09-26 12:00:00,40.04,40.04,39.93,39.96,13037.0,36.956,36.956,36.8544,36.8821,13037.0
2022-09-26 12:10:00,39.95,39.99,39.9,39.97,15585.0,36.8729,36.9098,36.8267,36.8914,15585.0
2022-09-26 12:20:00,39.96,39.96,39.8,39.8,14437.0,36.8821,36.8821,36.7344,36.7344,14437.0
2022-09-26 12:30:00,39.79,39.79,39.63,39.65,14892.0,36.7252,36.7252,36.5775,36.596,14892.0
2022-09-26 12:40:00,39.65,39.73,39.6,39.69,17462.0,36.596,36.6698,36.5499,36.6329,17462.0
2022-09-26 12:50:00,39.7,39.76,39.68,39.73,15994.0,36.6422,36.6975,36.6237,36.6698,15994.0
2022-09-26 13:00:00,39.73,39.73,39.47,39.5,29039.0,36.6698,36.6698,36.4299,36.4576,29039.0
2022-09-26 13:10:00,39.5,39.54,39.36,39.36,21738.0,36.4576,36.4945,36.3283,36.3283,21738.0
2022-09-26 13:20:00,39.35,39.39,39.29,39.36,23104.0,36.3191,36.356,36.2637,36.3283,23104.0
2022-09-26 13:30:00,39.37,39.51,39.36,39.46,29326.0,36.3376,36.4668,36.3283,36.4206,29326.0
2022-09-26 13:40:00,39.48,39.56,39.44,39.52,21433.0,36.4391,36.5129,36.4022,36.476,21433.0
2022-09-26 13:50:00,39.53,39.59,39.49,39.49,18116.0,36.4852,36.5406,36.4483,36.4483,18116.0
2022-09-26 14:00:00,39.5,39.74,39.49,39.69,25274.0,36.4576,36.6791,36.4483,36.6329,25274.0
2022-09-26 14:10:00,39.71,39.74,39.66,39.7,21170.0,36.6514,36.6791,36.6052,36.6422,21170.0
2022-09-26 14:20:00,39.68,39.68,39.55,39.55,15123.0,36.6237,36.6237,36.5037,36.5037,15123.0
2022-09-26 14:30:00,39.54,39.6,39.51,39.55,19302.0,36.4945,36.5499,36.4668,36.5037,19302.0
2022-09-26 14:40:00,39.57,39.68,39.5,39.65,28505.0,36.5222,36.6237,36.4576,36.596,28505.0
2022-09-26 14:50:00,39.64,39.65,39.57,39.58,23047.0,36.5868,36.596,36.5222,36.5314,23047.0
2022-09-26 15:00:00,39.58,39.68,39.56,39.68,19223.0,36.5314,36.6237,36.5129,36.6237,19223.0
2022-09-26 15:10:00,39.71,39.75,39.59,39.73,27669.0,36.6514,36.6883,36.5406,36.6698,27669.0
2022-09-26 15:20:00,39.73,39.74,39.64,39.7,28859.0,36.6698,36.6791,36.5868,36.6422,28859.0
2022-09-26 15:30:00,39.71,39.71,39.59,39.65,49518.0,36.6514,36.6514,36.5406,36.596,49518.0
2022-09-26 15:40:00,39.65,39.79,39.64,39.72,65723.0,36.596,36.7252,36.5868,36.6606,65723.0
2022-09-26 15:50:00,39.71,39.76,39.37,39.39,291328.0,36.6514,36.6975,36.3376,36.356,291328.0
2022-09-27 09:30:00,39.87,40.14,39.76,40.13,56999.0,36.7991,37.0483,36.6975,37.039,56999.0
2022-09-27 09:40:00,40.11,40.23,40.05,40.09,34552.0,37.0206,37.1313,36.9652,37.0021,34552.0
2022-09-27 09:50:00,40.14,40.15,39.98,40.08,27148.0,37.0483,37.0575,36.9006,36.9929,27148.0
2022-09-27 10:00:00,40.08,40.08,39.7,39.74,45297.0,36.9929,36.9929,36.6422,36.6791,45297.0
2022-09-27 10:10:00,39.79,39.89,39.74,39.82,23031.0,36.7252,36.8175,36.6791,36.7529,23031.0
2022-09-27 10:20:00,39.81,40.09,39.81,39.88,29649.0,36.7437,37.0021,36.7437,36.8083,29649.0
2022-09-27 10:30:00,39.87,40.05,39.87,39.97,28101.0,36.7991,36.9652,36.7991,36.8914,28101.0
2022-09-27 10:40:00,39.97,40.11,39.96,40.05,23731.0,36.8914,37.0206,36.8821,36.9652,23731.0
2022-09-27 10:50:00,40.05,40.08,39.99,40.08,28193.0,36.9652,36.9929,36.9098,36.9929,28193.0
2022-09-27 11:00:00,40.07,40.2,39.98,40.16,31657.0,36.9837,37.1036,36.9006,37.0667,31657.0
2022-09-27 11:10:00,40.14,40.14,40.0,40.11,33469.0,37.0483,37.0483,36.919,37.0206,33469.0
2022-09-27 11:20:00,40.1,40.11,39.82,39.84,23048.0,37.0113,37.0206,36.7529,36.7714,23048.0
2022-09-27 11:30:00,39.86,39.9,39.7,39.77,55150.0,36.7898,36.8267,36.6422,36.7068,55150.0
2022-09-27 11:40:00,39.78,39.84,39.73,39.78,37803.0,36.716,36.7714,36.6698,36.716,37803.0
2022-09-27 11:50:00,39.79,39.83,39.61,39.62,24392.0,36.7252,36.7621,36.5591,36.5683,24392.0
2022-09-27 12:00:00,39.61,39.61,39.44,39.44,43661.0,36.5591,36.5591,36.4022,36.4022,43661.0
2022-09-27 12:10:00,39.37,39.42,39.31,39.33,33806.0,36.3376,36.3837,36.2822,36.3007,33806.0
2022-09-27 12:20:00,39.34,39.4,39.31,39.36,35528.0,36.3099,36.3653,36.2822,36.3283,35528.0
2022-09-27 12:30:00,39.36,39.44,39.33,39.39,38586.0,36.3283,36.4022,36.3007,36.356,38586.0
2022-09-27 12:40:00,39.37,39.39,39.27,39.33,45486.0,36.3376,36.356,36.2453,36.3007,45486.0
2022-09-27 12:50:00,39.32,39.37,39.17,39.31,45335.0,36.2914,36.3376,36.153,36.2822,45335.0
2022-09-27 13:00:00,39.3,39.37,39.18,39.24,87835.0,36.273,36.3376,36.1622,36.2176,87835.0
2022-09-27 13:10:00,39.26,39.59,39.25,39.59,22460.0,36.236,36.5406,36.2268,36.5406,22460.0
2022-09-27 13:20:00,39.6,39.61,39.5,39.54,19967.0,36.5499,36.5591,36.4576,36.4945,19967.0
2022-09-27 13:30:00,39.53,39.56,39.47,39.48,21206.0,36.4852,36.5129,36.4299,36.4391,21206.0
2022-09-27 13:40:00,39.48,39.49,39.39,39.4,17993.0,36.4391,36.4483,36.356,36.3653,17993.0
2022-09-27 13:50:00,39.39,39.46,39.37,39.46,15417.0,36.356,36.4206,36.3376,36.4206,15417.0
2022-09-27 14:00:00,39.46,39.61,39.45,39.57,29768.0,36.4206,36.5591,36.4114,36.5222,29768.0
2022-09-27 14:10:00,39.57,39.57,39.48,39.52,29774.0,36.5222,36.5222,36.4391,36.476,29774.0
2022-09-27 14:20:00,39.52,39.58,39.5,39.58,24630.0,36.476,36.5314,36.4576,36.5314,24630.0
2022-09-27 14:30:00,39.58,39.73,39.54,39.71,20452.0,36.5314,36.6698,36.4945,36.6514,20452.0
2022-09-27 14:40:00,39.72,39.82,39.67,39.8,42753.0,36.6606,36.7529,36.6145,36.7344,42753.0
2022-09-27 14:50:00,39.8,39.82,39.72,39.78,24731.0,36.7344,36.7529,36.6606,36.716,24731.0
2022-09-27 15:00:00,39.78,39.82,39.7,39.73,36958.0,36.716,36.7529,36.6422,36.6698,36958.0
2022-09-27 15:10:00,39.75,39.75,39.54,39.67,36642.0,36.6883,36.6883,36.4945,36.6145,36642.0
2022-09-27 15:20:00,39.67,39.67,39.55,39.59,30611.0,36.6145,36.6145,36.5037,36.5406,30611.0
2022-09-27 15:30:00,39.59,39.61,39.4,39.43,112536.0,36.5406,36.5591,36.3653,36.3929,112536.0
2022-09-27 15:40:00,39.42,39.46,39.3,39.35,164672.0,36.3837,36.4206,36.273,36.3191,164672.0
2022-09-27 15:50:00,39.34,39.44,39.33,39.4,222205.0,36.3099,36.4022,36.3007,36.3653,222205.0
2022-09-28 09:30:00,39.84,39.93,39.54,39.62,45707.0,36.7714,36.8544,36.4945,36.5683,45707.0
2022-09-28 09:40:00,39.64,40.04,39.61,39.98,28805.0,36.5868,36.956,36.5591,36.9006,28805.0
2022-09-28 09:50:00,39.95,40.1,39.93,40.05,20322.0,36.8729,37.0113,36.8544,36.9652,20322.0
2022-09-28 10:00:00,40.05,40.21,39.96,39.96,31451.0,36.9652,37.1129,36.8821,36.8821,31451.0
2022-09-28 10:10:00,39.93,39.99,39.88,39.9,22950.0,36.8544,36.9098,36.8083,36.8267,22950.0
2022-09-28 10:20:00,39.91,40.08,39.89,40.07,22641.0,36.836,36.9929,36.8175,36.9837,22641.0
2022-09-28 10:30:00,40.08,40.15,40.02,40.03,19284.0,36.9929,37.0575,36.9375,36.9467,19284.0
2022-09-28 10:40:00,40.0,40.04,39.92,40.03,17643.0,36.919,36.956,36.8452,36.9467,17643.0
2022-09-28 10:50:00,40.04,40.04,39.93,39.94,15357.0,36.956,36.956,36.8544,36.8637,15357.0
2022-09-28 11:00:00,39.9,39.99,39.87,39.95,20019.0,36.8267,36.9098,36.7991,36.8729,20019.0
2022-09-28 11:10:00,39.95,40.1,39.94,40.04,13907.0,36.8729,37.0113,36.8637,36.956,13907.0
2022-09-28 11:20:00,40.05,40.24,40.04,40.16,18640.0,36.9652,37.1406,36.956,37.0667,18640.0
2022-09-28 11:30:00,40.17,40.19,40.04,40.05,14137.0,37.076,37.0944,36.956,36.9652,14137.0
2022-09-28 11:40:00,40.05,40.14,40.01,40.12,14632.0,36.9652,37.0483,36.9283,37.0298,14632.0
2022-09-28 11:50:00,40.12,40.23,40.12,40.15,14419.0,37.0298,37.1313,37.0298,37.0575,14419.0
2022-09-28 12:00:00,40.16,40.2,40.1,40.11,11328.0,37.0667,37.1036,37.0113,37.0206,11328.0
2022-09-28 12:10:00,40.12,40.2,40.12,40.19,23130.0,37.0298,37.1036,37.0298,37.0944,23130.0
2022-09-28 12:20:00,40.19,40.21,40.11,40.11,29963.0,37.0944,37.1129,37.0206,37.0206,29963.0
2022-09-28 12:30:00,40.09,40.1,39.97,39.98,14097.0,37.0021,37.0113,36.8914,36.9006,14097.0
2022-09-28 12:40:00,39.97,40.07,39.95,40.03,21478.0,36.8914,36.9837,36.8729,36.9467,21478.0
2022-09-28 12:50:00,40.03,40.06,39.99,40.05,14016.0,36.9467,36.9744,36.9098,36.9652,14016.0
2022-09-28 13:00:00,40.04,40.18,40.01,40.18,15276.0,36.956,37.0852,36.9283,37.0852,15276.0
2022-09-28 13:10:00,40.17,40.21,40.14,40.14,13078.0,37.076,37.1129,37.0483,37.0483,13078.0
2022-09-28 13:20:00,40.14,40.16,40.05,40.09,19320.0,37.0483,37.0667,36.9652,37.0021,19320.0
2022-09-28 13:30:00,40.09,40.1,40.0,40.02,20873.0,37.0021,37.0113,36.919,36.9375,20873.0
2022-09-28 13:40:00,40.02,40.05,39.98,40.01,16055.0,36.9375,36.9652,36.9006,36.9283,16055.0
2022-09-28 13:50:00,40.01,40.12,39.99,40.11,20335.0,36.9283,37.0298,36.9098,37.0206,20335.0
2022-09-28 14:00:00,40.13,40.19,40.12,40.13,19861.0,37.039,37.0944,37.0298,37.039,19861.0
2022-09-28 14:10:00,40.12,40.14,40.05,40.09,23727.0,37.0298,37.0483,36.9652,37.0021,23727.0
2022-09-28 14:20:00,40.08,40.12,39.98,40.02,27854.0,36.9929,37.0298,36.9006,36.9375,27854.0
2022-09-28 14:30:00,40.02,40.14,40.02,40.14,17167.0,36.9375,37.0483,36.9375,37.0483,17167.0
2022-09-28 14:40:00,40.13,40.13,40.06,40.12,19780.0,37.039,37.039,36.9744,37.0298,19780.0
2022-09-28 14:50:00,40.13,40.18,40.1,40.1,17829.0,37.039,37.0852,37.0113,37.0113,17829.0
2022-09-28 15:00:00,40.09,40.28,40.08,40.25,22523.0,37.0021,37.1775,36.9929,37.1498,22523.0
2022-09-28 15:10:00,40.24,40.28,40.22,40.23,26635.0,37.1406,37.1775,37.1221,37.1313,26635.0
2022-09-28 15:20:00,40.23,40.3,40.2,40.28,33116.0,37.1313,37.1959,37.1036,37.1775,33116.0
2022-09-28 15:30:00,40.28,40.4,40.28,40.37,60911.0,37.1775,37.2882,37.1775,37.2605,60911.0
2022-09-28 15:40:00,40.37,40.45,40.36,40.42,78502.0,37.2605,37.3344,37.2513,37.3067,78502.0
2022-09-28 15:50:00,40.41,40.41,40.24,40.26,307524.0,37.2975,37.2975,37.1406,37.159,307524.0
2022-09-29 09:30:00,40.02,40.03,39.61,39.61,39838.0,36.9375,36.9467,36.5591,36.5591,39838.0
2022-09-29 09:40:00,39.56,39.56,39.15,39.15,28058.0,36.5129,36.5129,36.1345,36.1345,28058.0
2022-09-29 09:50:00,39.12,39.28,39.12,39.23,14001.0,36.1068,36.2545,36.1068,36.2084,14001.0
2022-09-29 10:00:00,39.22,39.22,38.93,38.94,50946.0,36.1991,36.1991,35.9315,35.9407,50946.0
2022-09-29 10:10:00,38.91,38.97,38.77,38.91,26766.0,35.913,35.9684,35.7838,35.913,26766.0
2022-09-29 10:20:00,38.9,39.01,38.86,38.93,21740.0,35.9038,36.0053,35.8669,35.9315,21740.0
2022-09-29 10:30:00,38.9,38.94,38.77,38.86,37312.0,35.9038,35.9407,35.7838,35.8669,37312.0
2022-09-29 10:40:00,38.84,39.07,38.83,39.01,60087.0,35.8484,36.0607,35.8392,36.0053,60087.0
2022-09-29 10:50:00,39.03,39.19,39.03,39.15,35327.0,36.0238,36.1714,36.0238,36.1345,35327.0
2022-09-29 11:00:00,39.16,39.4,39.16,39.39,57428.0,36.1437,36.3653,36.1437,36.356,57428.0
2022-09-29 11:10:00,39.36,39.36,39.16,39.2,14422.0,36.3283,36.3283,36.1437,36.1807,14422.0
2022-09-29 11:20:00,39.2,39.24,39.14,39.24,18703.0,36.1807,36.2176,36.1253,36.2176,18703.0
2022-09-29 11:30:00,39.22,39.26,39.14,39.23,11354.0,36.1991,36.236,36.1253,36.2084,11354.0
2022-09-29 11:40:00,39.23,39.33,39.21,39.33,14042.0,36.2084,36.3007,36.1899,36.3007,14042.0
2022-09-29 11:50:00,39.33,39.41,39.31,39.36,14541.0,36.3007,36.3745,36.2822,36.3283,14541.0
2022-09-29 12:00:00,39.32,39.36,39.29,39.35,10657.0,36.2914,36.3283,36.2637,36.3191,10657.0
2022-09-29 12:10:00,39.36,39.36,39.2,39.21,10041.0,36.3283,36.3283,36.1807,36.1899,10041.0
2022-09-29 12:20:00,39.2,39.21,39.11,39.11,9643.0,36.1807,36.1899,36.0976,36.0976,9643.0
2022-09-29 12:30:00,39.1,39.22,39.1,39.21,17043.0,36.0884,36.1991,36.0884,36.1899,17043.0
2022-09-29 12:40:00,39.22,39.25,39.15,39.21,10968.0,36.1991,36.2268,36.1345,36.1899,10968.0
2022-09-29 12:50:00,39.21,39.22,39.09,39.09,10994.0,36.1899,36.1991,36.0791,36.0791,10994.0
2022-09-29 13:00:00,39.07,39.11,39.03,39.03,12271.0,36.0607,36.0976,36.0238,36.0238,12271.0
2022-09-29 13:10:00,39.0,39.06,38.99,39.02,12254.0,35.9961,36.0514,35.9868,36.0145,12254.0
2022-09-29 13:20:00,39.02,39.04,38.93,39.02,16227.0,36.0145,36.033,35.9315,36.0145,16227.0
2022-09-29 13:30:00,39.0,39.06,38.97,39.01,17523.0,35.9961,36.0514,35.9684,36.0053,17523.0
2022-09-29 13:40:00,39.0,39.1,38.98,39.02,30635.0,35.9961,36.0884,35.9776,36.0145,30635.0
2022-09-29 13:50:00,39.02,39.04,38.92,38.92,21507.0,36.0145,36.033,35.9222,35.9222,21507.0
2022-09-29 14:00:00,38.93,38.93,38.78,38.9,44020.0,35.9315,35.9315,35.793,35.9038,44020.0
2022-09-29 14:10:00,38.9,38.95,38.84,38.91,28221.0,35.9038,35.9499,35.8484,35.913,28221.0
2022-09-29 14:20:00,38.91,39.02,38.9,39.01,45506.0,35.913,36.0145,35.9038,36.0053,45506.0
2022-09-29 14:30:00,39.0,39.12,38.95,39.09,29910.0,35.9961,36.1068,35.9499,36.0791,29910.0
2022-09-29 14:40:00,39.07,39.1,39.03,39.04,14476.0,36.0607,36.0884,36.0238,36.033,14476.0
2022-09-29 14:50:00,39.03,39.03,38.94,38.95,24506.0,36.0238,36.0238,35.9407,35.9499,24506.0
2022-09-29 15:00:00,38.94,39.05,38.94,39.02,48840.0,35.9407,36.0422,35.9407,36.0145,48840.0
2022-09-29 15:10:00,39.02,39.19,39.01,39.18,56728.0,36.0145,36.1714,36.0053,36.1622,56728.0
2022-09-29 15:20:00,39.18,39.18,39.05,39.08,53105.0,36.1622,36.1622,36.0422,36.0699,53105.0
2022-09-29 15:30:00,39.09,39.32,39.09,39.25,73699.0,36.0791,36.2914,36.0791,36.2268,73699.0
2022-09-29 15:40:00,39.26,39.3,39.22,39.23,77942.0,36.236,36.273,36.1991,36.2084,77942.0
2022-09-29 15:50:00,39.24,39.27,39.1,39.18,280604.0,36.2176,36.2453,36.0884,36.1622,280604.0
2022-09-30 09:30:00,39.38,39.49,39.1,39.11,51173.0,36.3468,36.4483,36.0884,36.0976,51173.0
2022-09-30 09:40:00,39.12,39.35,39.0,39.09,33458.0,36.1068,36.3191,35.9961,36.0791,33458.0
2022-09-30 09:50:00,39.09,39.39,39.03,39.31,27807.0,36.0791,36.356,36.0238,36.2822,27807.0
2022-09-30 10:00:00,39.31,39.34,39.16,39.34,17590.0,36.2822,36.3099,36.1437,36.3099,17590.0
2022-09-30 10:10:00,39.34,39.39,39.18,39.27,19016.0,36.3099,36.356,36.1622,36.2453,19016.0
2022-09-30 10:20:00,39.26,39.32,39.15,39.27,12734.0,36.236,36.2914,36.1345,36.2453,12734.0
2022-09-30 10:30:00,39.27,39.41,39.24,39.38,25217.0,36.2453,36.3745,36.2176,36.3468,25217.0
2022-09-30 10:40:00,39.37,39.41,39.31,39.34,18537.0,36.3376,36.3745,36.2822,36.3099,18537.0
2022-09-30 10:50:00,39.35,39.42,39.25,39.26,16428.0,36.3191,36.3837,36.2268,36.236,16428.0
2022-09-30 11:00:00,39.26,39.45,39.21,39.45,59233.0,36.236,36.4114,36.1899,36.4114,59233.0
2022-09-30 11:10:00,39.45,39.46,39.39,39.42,25947.0,36.4114,36.4206,36.356,36.3837,25947.0
2022-09-30 11:20:00,39.43,39.56,39.43,39.48,40348.0,36.3929,36.5129,36.3929,36.4391,40348.0
2022-09-30 11:30:00,39.5,39.54,39.43,39.43,11152.0,36.4576,36.4945,36.3929,36.3929,11152.0
2022-09-30 11:40:00,39.43,39.43,39.22,39.22,18052.0,36.3929,36.3929,36.1991,36.1991,18052.0
2022-09-30 11:50:00,39.21,39.21,39.08,39.15,15677.0,36.1899,36.1899,36.0699,36.1345,15677.0
2022-09-30 12:00:00,39.14,39.15,39.07,39.08,19330.0,36.1253,36.1345,36.0607,36.0699,19330.0
2022-09-30 12:10:00,39.08,39.16,39.06,39.14,18583.0,36.0699,36.1437,36.0514,36.1253,18583.0
2022-09-30 12:20:00,39.13,39.25,39.08,39.18,10795.0,36.1161,36.2268,36.0699,36.1622,10795.0
2022-09-30 12:30:00,39.17,39.21,39.11,39.21,12741.0,36.153,36.1899,36.0976,36.1899,12741.0
2022-09-30 12:40:00,39.23,39.24,39.18,39.19,12800.0,36.2084,36.2176,36.1622,36.1714,12800.0
2022-09-30 12:50:00,39.21,39.28,39.17,39.24,11374.0,36.1899,36.2545,36.153,36.2176,11374.0
2022-09-30 13:00:00,39.23,39.24,39.17,39.24,11374.0,36.2084,36.2176,36.153,36.2176,11374.0
2022-09-30 13:10:00,39.26,39.33,39.24,39.25,23830.0,36.236,36.3007,36.2176,36.2268,23830.0
2022-09-30 13:20:00,39.23,39.27,39.21,39.26,10937.0,36.2084,36.2453,36.1899,36.236,10937.0
2022-09-30 13:30:00,39.24,39.28,39.14,39.16,15136.0,36.2176,36.2545,36.1253,36.1437,15136.0
2022-09-30 13:40:00,39.15,39.15,38.99,38.99,13529.0,36.1345,36.1345,35.9868,35.9868,13529.0
2022-09-30 13:50:00,39.0,39.11,39.0,39.1,13147.0,35.9961,36.0976,35.9961,36.0884,13147.0
2022-09-30 14:00:00,39.1,39.11,38.85,38.85,22787.0,36.0884,36.0976,35.8576,35.8576,22787.0
2022-09-30 14:10:00,38.84,38.89,38.82,38.82,23147.0,35.8484,35.8945,35.8299,35.8299,23147.0
2022-09-30 14:20:00,38.83,38.85,38.62,38.67,25231.0,35.8392,35.8576,35.6453,35.6915,25231.0
2022-09-30 14:30:00,38.67,38.67,38.55,38.57,33853.0,35.6915,35.6915,35.5807,35.5992,33853.0
2022-09-30 14:40:00,38.58,38.58,38.43,38.52,31502.0,35.6084,35.6084,35.47,35.553,31502.0
2022-09-30 14:50:00,38.52,38.58,38.48,38.48,25259.0,35.553,35.6084,35.5161,35.5161,25259.0
2022-09-30 15:00:00,38.47,38.68,38.46,38.54,24844.0,35.5069,35.7007,35.4977,35.5715,24844.0
2022-09-30 15:10:00,38.54,38.61,38.4,38.48,26521.0,35.5715,35.6361,35.4423,35.5161,26521.0
2022-09-30 15:20:00,38.48,38.54,38.41,38.54,47618.0,35.5161,35.5715,35.4515,35.5715,47618.0
2022-09-30 15:30:00,38.55,38.61,38.37,38.41,62080.0,35.5807,35.6361,35.4146,35.4515,62080.0
2022-09-30 15:40:00,38.4,38.48,38.35,38.41,159701.0,35.4423,35.5161,35.3961,35.4515,159701.0
2022-09-30 15:50:00,38.41,38.42,38.18,38.29,378886.0,35.4515,35.4607,35.2392,35.3408,378886.0
2022-10-03 09:30:00,39.07,39.11,38.14,38.52,99731.0,36.0607,36.0976,35.2023,35.553,99731.0
2022-10-03 09:40:00,38.52,38.67,38.4,38.66,34103.0,35.553,35.6915,35.4423,35.6823,34103.0
2022-10-03 09:50:00,38.68,38.82,38.59,38.77,39545.0,35.7007,35.8299,35.6176,35.7838,39545.0
2022-10-03 10:00:00,38.81,39.27,38.76,39.26,64236.0,35.8207,36.2453,35.7746,36.236,64236.0
2022-10-03 10:10:00,39.28,39.39,39.17,39.29,80419.0,36.2545,36.356,36.153,36.2637,80419.0
2022-10-03 10:20:00,39.3,39.34,39.19,39.19,25928.0,36.273,36.3099,36.1714,36.1714,25928.0
2022-10-03 10:30:00,39.2,39.26,39.04,39.05,67509.0,36.1807,36.236,36.033,36.0422,67509.0
2022-10-03 10:40:00,39.04,39.17,39.02,39.08,61378.0,36.033,36.153,36.0145,36.0699,61378.0
2022-10-03 10:50:00,39.07,39.19,39.01,39.09,58921.0,36.0607,36.1714,36.0053,36.0791,58921.0
2022-10-03 11:00:00,39.09,39.26,39.08,39.26,34389.0,36.0791,36.236,36.0699,36.236,34389.0
2022-10-03 11:10:00,39.28,39.38,39.21,39.32,21364.0,36.2545,36.3468,36.1899,36.2914,21364.0
2022-10-03 11:20:00,39.32,39.38,39.27,39.35,58833.0,36.2914,36.3468,36.2453,36.3191,58833.0
2022-10-03 11:30:00,39.37,39.48,39.25,39.28,38638.0,36.3376,36.4391,36.2268,36.2545,38638.0
2022-10-03 11:40:00,39.3,39.37,39.25,39.31,24010.0,36.273,36.3376,36.2268,36.2822,24010.0
2022-10-03 11:50:00,39.32,39.38,39.26,39.27,76339.0,36.2914,36.3468,36.236,36.2453,76339.0
2022-10-03 12:00:00,39.26,39.35,39.26,39.3,17383.0,36.236,36.3191,36.236,36.273,17383.0
2022-10-03 12:10:00,39.3,39.31,39.22,39.26,20703.0,36.273,36.2822,36.1991,36.236,20703.0
2022-10-03 12:20:00,39.27,39.28,39.14,39.14,21267.0,36.2453,36.2545,36.1253,36.1253,21267.0
2022-10-03 12:30:00,39.14,39.18,39.09,39.16,39497.0,36.1253,36.1622,36.0791,36.1437,39497.0
2022-10-03 12:40:00,39.16,39.27,39.11,39.27,33225.0,36.1437,36.2453,36.0976,36.2453,33225.0
2022-10-03 12:50:00,39.27,39.29,39.2,39.24,28412.0,36.2453,36.2637,36.1807,36.2176,28412.0
2022-10-03 13:00:00,39.25,39.33,39.19,39.32,23853.0,36.2268,36.3007,36.1714,36.2914,23853.0
2022-10-03 13:10:00,39.32,39.38,39.28,39.37,21750.0,36.2914,36.3468,36.2545,36.3376,21750.0
2022-10-03 13:20:00,39.35,39.52,39.35,39.41,21680.0,36.3191,36.476,36.3191,36.3745,21680.0
2022-10-03 13:30:00,39.42,39.56,39.42,39.54,26146.0,36.3837,36.5129,36.3837,36.4945,26146.0
2022-10-03 13:40:00,39.55,39.58,39.52,39.54,15800.0,36.5037,36.5314,36.476,36.4945,15800.0
2022-10-03 13:50:00,39.54,39.57,39.42,39.45,15832.0,36.4945,36.5222,36.3837,36.4114,15832.0
2022-10-03 14:00:00,39.46,39.57,39.45,39.53,18027.0,36.4206,36.5222,36.4114,36.4852,18027.0
2022-10-03 14:10:00,39.54,39.56,39.48,39.52,17815.0,36.4945,36.5129,36.4391,36.476,17815.0
2022-10-03 14:20:00,39.53,39.57,39.49,39.55,30615.0,36.4852,36.5222,36.4483,36.5037,30615.0
2022-10-03 14:30:00,39.55,39.66,39.46,39.63,38583.0,36.5037,36.6052,36.4206,36.5775,38583.0
2022-10-03 14:40:00,39.63,39.67,39.61,39.65,25949.0,36.5775,36.6145,36.5591,36.596,25949.0
2022-10-03 14:50:00,39.66,39.7,39.65,39.66,25453.0,36.6052,36.6422,36.596,36.6052,25453.0
2022-10-03 15:00:00,39.66,39.66,39.57,39.62,43785.0,36.6052,36.6052,36.5222,36.5683,43785.0
2022-10-03 15:10:00,39.63,39.63,39.49,39.59,31714.0,36.5775,36.5775,36.4483,36.5406,31714.0
2022-10-03 15:20:00,39.59,39.64,39.58,39.58,48168.0,36.5406,36.5868,36.5314,36.5314,48168.0
2022-10-03 15:30:00,39.58,39.64,39.53,39.56,54858.0,36.5314,36.5868,36.4852,36.5129,54858.0
2022-10-03 15:40:00,39.55,39.57,39.47,39.47,104732.0,36.5037,36.5222,36.4299,36.4299,104732.0
2022-10-03 15:50:00,39.48,39.49,39.3,39.35,302619.0,36.4391,36.4483,36.273,36.3191,302619.0
2022-10-04 09:30:00,39.59,40.25,39.58,40.21,60124.0,36.5406,37.1498,36.5314,37.1129,60124.0
2022-10-04 09:40:00,40.21,40.5,40.21,40.5,20914.0,37.1129,37.3805,37.1129,37.3805,20914.0
2022-10-04 09:50:00,40.53,40.61,40.43,40.6,17855.0,37.4082,37.4821,37.3159,37.4728,17855.0
2022-10-04 10:00:00,40.58,40.66,40.52,40.58,31627.0,37.4544,37.5282,37.399,37.4544,31627.0
2022-10-04 10:10:00,40.57,40.6,40.5,40.56,38897.0,37.4451,37.4728,37.3805,37.4359,38897.0
2022-10-04 10:20:00,40.55,40.65,40.5,40.57,38498.0,37.4267,37.519,37.3805,37.4451,38498.0
2022-10-04 10:30:00,40.6,40.62,40.47,40.47,26320.0,37.4728,37.4913,37.3528,37.3528,26320.0
2022-10-04 10:40:00,40.47,40.49,40.33,40.49,23817.0,37.3528,37.3713,37.2236,37.3713,23817.0
2022-10-04 10:50:00,40.48,40.61,40.42,40.57,29685.0,37.3621,37.4821,37.3067,37.4451,29685.0
2022-10-04 11:00:00,40.57,40.59,40.49,40.52,22783.0,37.4451,37.4636,37.3713,37.399,22783.0
2022-10-04 11:10:00,40.49,40.49,40.39,40.41,30520.0,37.3713,37.3713,37.279,37.2975,30520.0
2022-10-04 11:20:00,40.41,40.61,40.41,40.53,52653.0,37.2975,37.4821,37.2975,37.4082,52653.0
2022-10-04 11:30:00,40.53,40.62,40.52,40.61,38547.0,37.4082,37.4913,37.399,37.4821,38547.0
2022-10-04 11:40:00,40.6,40.62,40.43,40.45,16580.0,37.4728,37.4913,37.3159,37.3344,16580.0
2022-10-04 11:50:00,40.47,40.57,40.47,40.57,20200.0,37.3528,37.4451,37.3528,37.4451,20200.0
2022-10-04 12:00:00,40.56,40.61,40.56,40.57,19585.0,37.4359,37.4821,37.4359,37.4451,19585.0
2022-10-04 12:10:00,40.58,40.6,40.52,40.55,17941.0,37.4544,37.4728,37.399,37.4267,17941.0
2022-10-04 12:20:00,40.56,40.59,40.53,40.57,13908.0,37.4359,37.4636,37.4082,37.4451,13908.0
2022-10-04 12:30:00,40.58,40.67,40.57,40.66,21967.0,37.4544,37.5374,37.4451,37.5282,21967.0
2022-10-04 12:40:00,40.66,40.66,40.52,40.53,18688.0,37.5282,37.5282,37.399,37.4082,18688.0
2022-10-04 12:50:00,40.52,40.6,40.49,40.6,18867.0,37.399,37.4728,37.3713,37.4728,18867.0
2022-10-04 13:00:00,40.61,40.63,40.58,40.59,30675.0,37.4821,37.5005,37.4544,37.4636,30675.0
2022-10-04 13:10:00,40.59,40.62,40.44,40.45,18727.0,37.4636,37.4913,37.3252,37.3344,18727.0
2022-10-04 13:20:00,40.45,40.58,40.41,40.58,11694.0,37.3344,37.4544,37.2975,37.4544,11694.0
2022-10-04 13:30:00,40.59,40.69,40.57,40.69,33670.0,37.4636,37.5559,37.4451,37.5559,33670.0
2022-10-04 13:40:00,40.69,40.69,40.61,40.66,27829.0,37.5559,37.5559,37.4821,37.5282,27829.0
2022-10-04 13:50:00,40.66,40.87,40.66,40.84,27425.0,37.5282,37.722,37.5282,37.6943,27425.0
2022-10-04 14:00:00,40.84,40.85,40.74,40.84,26512.0,37.6943,37.7036,37.602,37.6943,26512.0
2022-10-04 14:10:00,40.82,40.82,40.63,40.63,18233.0,37.6759,37.6759,37.5005,37.5005,18233.0
2022-10-04 14:20:00,40.62,40.64,40.5,40.5,23794.0,37.4913,37.5097,37.3805,37.3805,23794.0
2022-10-04 14:30:00,40.5,40.62,40.5,40.54,22083.0,37.3805,37.4913,37.3805,37.4175,22083.0
2022-10-04 14:40:00,40.53,40.57,40.49,40.57,23358.0,37.4082,37.4451,37.3713,37.4451,23358.0
2022-10-04 14:50:00,40.56,40.63,40.55,40.59,20946.0,37.4359,37.5005,37.4267,37.4636,20946.0
2022-10-04 15:00:00,40.58,40.66,40.54,40.64,31429.0,37.4544,37.5282,37.4175,37.5097,31429.0
2022-10-04 15:10:00,40.63,40.74,40.56,40.71,31497.0,37.5005,37.602,37.4359,37.5744,31497.0
2022-10-04 15:20:00,40.72,40.84,40.67,40.8,49822.0,37.5836,37.6943,37.5374,37.6574,49822.0
2022-10-04 15:30:00,40.77,40.92,40.72,40.85,64114.0,37.6297,37.7682,37.5836,37.7036,64114.0
2022-10-04 15:40:00,40.86,40.94,40.85,40.9,58271.0,37.7128,37.7866,37.7036,37.7497,58271.0
2022-10-04 15:50:00,40.9,41.03,40.89,41.02,186356.0,37.7497,37.8697,37.7405,37.8605,186356.0
2022-10-05 09:30:00,40.23,40.44,40.09,40.22,62067.0,37.1313,37.3252,37.0021,37.1221,62067.0
2022-10-05 09:40:00,40.26,40.31,40.1,40.3,16086.0,37.159,37.2052,37.0113,37.1959,16086.0
2022-10-05 09:50:00,40.34,40.39,40.26,40.28,8078.0,37.2329,37.279,37.159,37.1775,8078.0
2022-10-05 10:00:00,40.28,40.28,40.03,40.13,24758.0,37.1775,37.1775,36.9467,37.039,24758.0
2022-10-05 10:10:00,40.13,40.3,40.0,40.3,21959.0,37.039,37.1959,36.919,37.1959,21959.0
2022-10-05 10:20:00,40.31,40.5,40.3,40.45,31412.0,37.2052,37.3805,37.1959,37.3344,31412.0
2022-10-05 10:30:00,40.45,40.46,40.27,40.32,26066.0,37.3344,37.3436,37.1682,37.2144,26066.0
2022-10-05 10:40:00,40.33,40.47,40.31,40.42,31185.0,37.2236,37.3528,37.2052,37.3067,31185.0
2022-10-05 10:50:00,40.43,40.61,40.37,40.58,38495.0,37.3159,37.4821,37.2605,37.4544,38495.0
2022-10-05 11:00:00,40.59,40.73,40.57,40.59,17804.0,37.4636,37.5928,37.4451,37.4636,17804.0
2022-10-05 11:10:00,40.58,40.76,40.55,40.76,15270.0,37.4544,37.6205,37.4267,37.6205,15270.0
2022-10-05 11:20:00,40.77,40.79,40.67,40.69,18715.0,37.6297,37.6482,37.5374,37.5559,18715.0
2022-10-05 11:30:00,40.69,40.83,40.68,40.82,13533.0,37.5559,37.6851,37.5467,37.6759,13533.0
2022-10-05 11:40:00,40.82,40.88,40.78,40.8,21151.0,37.6759,37.7313,37.639,37.6574,21151.0
2022-10-05 11:50:00,40.8,40.89,40.79,40.84,45388.0,37.6574,37.7405,37.6482,37.6943,45388.0
2022-10-05 12:00:00,40.83,40.97,40.74,40.97,18546.0,37.6851,37.8143,37.602,37.8143,18546.0
2022-10-05 12:10:00,40.98,41.15,40.97,41.11,20499.0,37.8236,37.9805,37.8143,37.9435,20499.0
2022-10-05 12:20:00,41.12,41.17,41.05,41.05,32038.0,37.9528,37.9989,37.8882,37.8882,32038.0
2022-10-05 12:30:00,41.05,41.16,41.05,41.16,14390.0,37.8882,37.9897,37.8882,37.9897,14390.0
2022-10-05 12:40:00,41.15,41.34,41.11,41.34,17937.0,37.9805,38.1558,37.9435,38.1558,17937.0
2022-10-05 12:50:00,41.37,41.39,41.29,41.31,31519.0,38.1835,38.202,38.1097,38.1281,31519.0
2022-10-05 13:00:00,41.32,41.41,41.3,41.34,61807.0,38.1374,38.2204,38.1189,38.1558,61807.0
2022-10-05 13:10:00,41.35,41.54,41.35,41.54,18923.0,38.1651,38.3404,38.1651,38.3404,18923.0
2022-10-05 13:20:00,41.57,41.63,41.47,41.49,20141.0,38.3681,38.4235,38.2758,38.2943,20141.0
2022-10-05 13:30:00,41.49,41.56,41.43,41.56,18160.0,38.2943,38.3589,38.2389,38.3589,18160.0
2022-10-05 13:40:00,41.55,41.62,41.52,41.61,23105.0,38.3497,38.4143,38.322,38.405,23105.0
2022-10-05 13:50:00,41.6,41.6,41.47,41.48,20446.0,38.3958,38.3958,38.2758,38.285,20446.0
2022-10-05 14:00:00,41.5,41.56,41.49,41.53,18985.0,38.3035,38.3589,38.2943,38.3312,18985.0
2022-10-05 14:10:00,41.53,41.68,41.53,41.68,33787.0,38.3312,38.4696,38.3312,38.4696,33787.0
2022-10-05 14:20:00,41.67,41.69,41.61,41.68,23774.0,38.4604,38.4789,38.405,38.4696,23774.0
2022-10-05 14:30:00,41.68,41.69,41.6,41.67,27609.0,38.4696,38.4789,38.3958,38.4604,27609.0
2022-10-05 14:40:00,41.66,41.66,41.58,41.58,18375.0,38.4512,38.4512,38.3773,38.3773,18375.0
2022-10-05 14:50:00,41.59,41.63,41.56,41.63,24579.0,38.3866,38.4235,38.3589,38.4235,24579.0
2022-10-05 15:00:00,41.64,41.74,41.64,41.74,46398.0,38.4327,38.525,38.4327,38.525,46398.0
2022-10-05 15:10:00,41.75,41.8,41.71,41.8,33895.0,38.5343,38.5804,38.4973,38.5804,33895.0
2022-10-05 15:20:00,41.8,41.8,41.66,41.71,46585.0,38.5804,38.5804,38.4512,38.4973,46585.0
2022-10-05 15:30:00,41.71,41.75,41.65,41.66,69912.0,38.4973,38.5343,38.442,38.4512,69912.0
2022-10-05 15:40:00,41.65,41.65,41.52,41.63,76869.0,38.442,38.442,38.322,38.4235,76869.0
2022-10-05 15:50:00,41.63,41.63,41.46,41.51,298090.0,38.4235,38.4235,38.2666,38.3127,298090.0
2022-10-06 09:30:00,41.39,41.65,41.38,41.64,36107.0,38.202,38.442,38.1928,38.4327,36107.0
2022-10-06 09:40:00,41.65,41.74,41.39,41.39,10891.0,38.442,38.525,38.202,38.202,10891.0
2022-10-06 09:50:00,41.42,41.46,41.16,41.2,16587.0,38.2297,38.2666,37.9897,38.0266,16587.0
2022-10-06 10:00:00,41.18,41.22,41.06,41.14,16891.0,38.0082,38.0451,37.8974,37.9712,16891.0
2022-10-06 10:10:00,41.14,41.24,41.06,41.22,27862.0,37.9712,38.0635,37.8974,38.0451,27862.0
2022-10-06 10:20:00,41.25,41.28,41.03,41.06,20426.0,38.0728,38.1005,37.8697,37.8974,20426.0
2022-10-06 10:30:00,41.05,41.16,41.04,41.14,16927.0,37.8882,37.9897,37.8789,37.9712,16927.0
2022-10-06 10:40:00,41.16,41.4,41.15,41.4,23436.0,37.9897,38.2112,37.9805,38.2112,23436.0
2022-10-06 10:50:00,41.41,41.5,41.32,41.5,18717.0,38.2204,38.3035,38.1374,38.3035,18717.0
2022-10-06 11:00:00,41.5,41.51,41.29,41.33,19332.0,38.3035,38.3127,38.1097,38.1466,19332.0
2022-10-06 11:10:00,41.36,41.51,41.34,41.48,13728.0,38.1743,38.3127,38.1558,38.285,13728.0
2022-10-06 11:20:00,41.48,41.51,41.37,41.45,30968.0,38.285,38.3127,38.1835,38.2574,30968.0
2022-10-06 11:30:00,41.45,41.49,41.37,41.49,14539.0,38.2574,38.2943,38.1835,38.2943,14539.0
2022-10-06 11:40:00,41.46,41.56,41.45,41.53,12133.0,38.2666,38.3589,38.2574,38.3312,12133.0
2022-10-06 11:50:00,41.54,41.65,41.46,41.47,20844.0,38.3404,38.442,38.2666,38.2758,20844.0
2022-10-06 12:00:00,41.45,41.52,41.4,41.41,19614.0,38.2574,38.322,38.2112,38.2204,19614.0
2022-10-06 12:10:00,41.43,41.44,41.35,41.41,10930.0,38.2389,38.2481,38.1651,38.2204,10930.0
2022-10-06 12:20:00,41.42,41.51,41.42,41.48,22778.0,38.2297,38.3127,38.2297,38.285,22778.0
2022-10-06 12:30:00,41.5,41.53,41.46,41.53,9410.0,38.3035,38.3312,38.2666,38.3312,9410.0
2022-10-06 12:40:00,41.51,41.69,41.51,41.66,20012.0,38.3127,38.4789,38.3127,38.4512,20012.0
2022-10-06 12:50:00,41.67,41.67,41.57,41.59,14456.0,38.4604,38.4604,38.3681,38.3866,14456.0
2022-10-06 13:00:00,41.61,41.64,41.55,41.58,15481.0,38.405,38.4327,38.3497,38.3773,15481.0
2022-10-06 13:10:00,41.6,41.67,41.58,41.58,16758.0,38.3958,38.4604,38.3773,38.3773,16758.0
2022-10-06 13:20:00,41.59,41.59,41.35,41.48,268886.0,38.3866,38.3866,38.1651,38.285,268886.0
2022-10-06 13:30:00,41.47,41.47,41.2,41.24,16327.0,38.2758,38.2758,38.0266,38.0635,16327.0
2022-10-06 13:40:00,41.25,41.31,41.24,41.26,14359.0,38.0728,38.1281,38.0635,38.082,14359.0
2022-10-06 13:50:00,41.26,41.3,41.23,41.23,13612.0,38.082,38.1189,38.0543,38.0543,13612.0
2022-10-06 14:00:00,41.23,41.23,41.08,41.11,32778.0,38.0543,38.0543,37.9159,37.9435,32778.0
2022-10-06 14:10:00,41.11,41.17,41.06,41.07,35656.0,37.9435,37.9989,37.8974,37.9066,35656.0
2022-10-06 14:20:00,41.07,41.12,41.04,41.04,25483.0,37.9066,37.9528,37.8789,37.8789,25483.0
2022-10-06 14:30:00,41.05,41.17,41.04,41.1,38846.0,37.8882,37.9989,37.8789,37.9343,38846.0
2022-10-06 14:40:00,41.09,41.09,40.97,40.98,23070.0,37.9251,37.9251,37.8143,37.8236,23070.0
2022-10-06 14:50:00,40.98,41.11,40.95,41.05,29087.0,37.8236,37.9435,37.7959,37.8882,29087.0
2022-10-06 15:00:00,41.05,41.11,41.03,41.06,40196.0,37.8882,37.9435,37.8697,37.8974,40196.0
2022-10-06 15:10:00,41.05,41.1,40.98,41.09,32470.0,37.8882,37.9343,37.8236,37.9251,32470.0
2022-10-06 15:20:00,41.09,41.17,41.08,41.17,52474.0,37.9251,37.9989,37.9159,37.9989,52474.0
2022-10-06 15:30:00,41.17,41.17,41.06,41.15,41573.0,37.9989,37.9989,37.8974,37.9805,41573.0
2022-10-06 15:40:00,41.14,41.23,41.11,41.16,68705.0,37.9712,38.0543,37.9435,37.9897,68705.0
2022-10-06 15:50:00,41.17,41.21,41.04,41.09,288270.0,37.9989,38.0358,37.8789,37.9251,288270.0
2022-10-07 09:30:00,40.95,41.13,40.73,41.09,31401.0,37.7959,37.962,37.5928,37.9251,31401.0
2022-10-07 09:40:00,41.06,41.12,40.71,40.87,19696.0,37.8974,37.9528,37.5744,37.722,19696.0
2022-10-07 09:50:00,40.9,41.03,40.89,40.94,14657.0,37.7497,37.8697,37.7405,37.7866,14657.0
2022-10-07 10:00:00,40.91,40.94,40.65,40.82,21369.0,37.759,37.7866,37.519,37.6759,21369.0
2022-10-07 10:10:00,40.87,41.0,40.87,40.99,16584.0,37.722,37.842,37.722,37.8328,16584.0
2022-10-07 10:20:00,41.0,41.17,41.0,41.12,16450.0,37.842,37.9989,37.842,37.9528,16450.0
2022-10-07 10:30:00,41.12,41.21,41.06,41.18,13190.0,37.9528,38.0358,37.8974,38.0082,13190.0
2022-10-07 10:40:00,41.2,41.32,41.17,41.25,15958.0,38.0266,38.1374,37.9989,38.0728,15958.0
2022-10-07 10:50:00,41.23,41.27,41.15,41.24,15867.0,38.0543,38.0912,37.9805,38.0635,15867.0
2022-10-07 11:00:00,41.24,41.36,41.23,41.25,9273.0,38.0635,38.1743,38.0543,38.0728,9273.0
2022-10-07 11:10:00,41.25,41.31,41.24,41.27,8128.0,38.0728,38.1281,38.0635,38.0912,8128.0
2022-10-07 11:20:00,41.22,41.32,41.15,41.29,21806.0,38.0451,38.1374,37.9805,38.1097,21806.0
2022-10-07 11:30:00,41.25,41.29,41.16,41.24,12270.0,38.0728,38.1097,37.9897,38.0635,12270.0
2022-10-07 11:40:00,41.22,41.24,41.12,41.2,13231.0,38.0451,38.0635,37.9528,38.0266,13231.0
2022-10-07 11:50:00,41.2,41.23,41.12,41.16,9352.0,38.0266,38.0543,37.9528,37.9897,9352.0
2022-10-07 12:00:00,41.16,41.19,41.07,41.14,12420.0,37.9897,38.0174,37.9066,37.9712,12420.0
2022-10-07 12:10:00,41.13,41.16,41.1,41.11,22189.0,37.962,37.9897,37.9343,37.9435,22189.0
2022-10-07 12:20:00,41.11,41.11,40.91,40.91,26544.0,37.9435,37.9435,37.759,37.759,26544.0
2022-10-07 12:30:00,40.91,40.95,40.86,40.93,16508.0,37.759,37.7959,37.7128,37.7774,16508.0
2022-10-07 12:40:00,40.92,40.93,40.73,40.84,39129.0,37.7682,37.7774,37.5928,37.6943,39129.0
2022-10-07 12:50:00,40.85,41.01,40.84,40.95,60180.0,37.7036,37.8513,37.6943,37.7959,60180.0
2022-10-07 13:00:00,40.91,40.97,40.87,40.9,17610.0,37.759,37.8143,37.722,37.7497,17610.0
2022-10-07 13:10:00,40.91,40.95,40.87,40.95,26647.0,37.759,37.7959,37.722,37.7959,26647.0
2022-10-07 13:20:00,40.95,41.05,40.93,41.01,17010.0,37.7959,37.8882,37.7774,37.8513,17010.0
2022-10-07 13:30:00,41.0,41.03,40.93,40.93,18652.0,37.842,37.8697,37.7774,37.7774,18652.0
2022-10-07 13:40:00,40.93,40.95,40.85,40.86,25455.0,37.7774,37.7959,37.7036,37.7128,25455.0
2022-10-07 13:50:00,40.86,40.87,40.76,40.77,21037.0,37.7128,37.722,37.6205,37.6297,21037.0
2022-10-07 14:00:00,40.76,40.84,40.75,40.84,15779.0,37.6205,37.6943,37.6113,37.6943,15779.0
2022-10-07 14:10:00,40.82,40.84,40.75,40.78,11962.0,37.6759,37.6943,37.6113,37.639,11962.0
2022-10-07 14:20:00,40.77,40.82,40.73,40.79,13643.0,37.6297,37.6759,37.5928,37.6482,13643.0
2022-10-07 14:30:00,40.81,40.9,40.78,40.88,18779.0,37.6667,37.7497,37.639,37.7313,18779.0
2022-10-07 14:40:00,40.89,40.9,40.85,40.9,14758.0,37.7405,37.7497,37.7036,37.7497,14758.0
2022-10-07 14:50:00,40.9,40.97,40.86,40.93,147737.0,37.7497,37.8143,37.7128,37.7774,147737.0
2022-10-07 15:00:00,40.95,41.05,40.92,40.93,23276.0,37.7959,37.8882,37.7682,37.7774,23276.0
2022-10-07 15:10:00,40.91,40.97,40.91,40.92,16996.0,37.759,37.8143,37.759,37.7682,16996.0
2022-10-07 15:20:00,40.93,40.98,40.83,40.85,27666.0,37.7774,37.8236,37.6851,37.7036,27666.0
2022-10-07 15:30:00,40.84,40.93,40.77,40.92,29294.0,37.6943,37.7774,37.6297,37.7682,29294.0
2022-10-07 15:40:00,40.91,41.02,40.91,40.97,45260.0,37.759,37.8605,37.759,37.8143,45260.0
2022-10-07 15:50:00,40.98,41.13,40.98,41.1,231975.0,37.8236,37.962,37.8236,37.9343,231975.0
2022-10-10 09:30:00,41.25,41.98,41.24,41.98,42046.0,38.0728,38.7465,38.0635,38.7465,42046.0
2022-10-10 09:40:00,41.95,41.96,41.59,41.65,38644.0,38.7188,38.7281,38.3866,38.442,38644.0
2022-10-10 09:50:00,41.67,41.81,41.66,41.69,26507.0,38.4604,38.5896,38.4512,38.4789,26507.0
2022-10-10 10:00:00,41.67,41.68,41.48,41.5,26578.0,38.4604,38.4696,38.285,38.3035,26578.0
2022-10-10 10:10:00,41.49,41.5,41.28,41.29,22269.0,38.2943,38.3035,38.1005,38.1097,22269.0
2022-10-10 10:20:00,41.27,41.51,41.26,41.46,31104.0,38.0912,38.3127,38.082,38.2666,31104.0
2022-10-10 10:30:00,41.46,41.47,41.22,41.24,15603.0,38.2666,38.2758,38.0451,38.0635,15603.0
2022-10-10 10:40:00,41.23,41.32,41.22,41.22,16961.0,38.0543,38.1374,38.0451,38.0451,16961.0
2022-10-10 10:50:00,41.22,41.32,41.18,41.27,18251.0,38.0451,38.1374,38.0082,38.0912,18251.0
2022-10-10 11:00:00,41.25,41.26,41.16,41.16,12924.0,38.0728,38.082,37.9897,37.9897,12924.0
2022-10-10 11:10:00,41.15,41.35,41.15,41.33,122865.0,37.9805,38.1651,37.9805,38.1466,122865.0
2022-10-10 11:20:00,41.34,41.48,41.3,41.3,73920.0,38.1558,38.285,38.1189,38.1189,73920.0
2022-10-10 11:30:00,41.29,41.29,41.13,41.15,10896.0,38.1097,38.1097,37.962,37.9805,10896.0
2022-10-10 11:40:00,41.15,41.2,41.06,41.14,22375.0,37.9805,38.0266,37.8974,37.9712,22375.0
2022-10-10 11:50:00,41.12,41.2,41.12,41.15,18868.0,37.9528,38.0266,37.9528,37.9805,18868.0
2022-10-10 12:00:00,41.15,41.15,41.02,41.03,10414.0,37.9805,37.9805,37.8605,37.8697,10414.0
2022-10-10 12:10:00,41.02,41.11,41.02,41.06,17063.0,37.8605,37.9435,37.8605,37.8974,17063.0
2022-10-10 12:20:00,41.04,41.05,40.96,40.97,17849.0,37.8789,37.8882,37.8051,37.8143,17849.0
2022-10-10 12:30:00,40.98,41.1,40.98,41.09,19909.0,37.8236,37.9343,37.8236,37.9251,19909.0
2022-10-10 12:40:00,41.11,41.11,41.03,41.06,17415.0,37.9435,37.9435,37.8697,37.8974,17415.0
2022-10-10 12:50:00,41.06,41.13,41.01,41.13,18531.0,37.8974,37.962,37.8513,37.962,18531.0
2022-10-10 13:00:00,41.12,41.21,41.11,41.18,10674.0,37.9528,38.0358,37.9435,38.0082,10674.0
2022-10-10 13:10:00,41.17,41.33,41.15,41.23,50227.0,37.9989,38.1466,37.9805,38.0543,50227.0
2022-10-10 13:20:00,41.23,41.24,41.13,41.18,9697.0,38.0543,38.0635,37.962,38.0082,9697.0
2022-10-10 13:30:00,41.16,41.2,41.13,41.18,11573.0,37.9897,38.0266,37.962,38.0082,11573.0
2022-10-10 13:40:00,41.19,41.39,41.15,41.39,11038.0,38.0174,38.202,37.9805,38.202,11038.0
2022-10-10 13:50:00,41.38,41.47,41.35,41.39,127477.0,38.1928,38.2758,38.1651,38.202,127477.0
2022-10-10 14:00:00,41.4,41.4,41.3,41.31,28207.0,38.2112,38.2112,38.1189,38.1281,28207.0
2022-10-10 14:10:00,41.32,41.33,41.25,41.26,14277.0,38.1374,38.1466,38.0728,38.082,14277.0
2022-10-10 14:20:00,41.27,41.28,41.16,41.2,10539.0,38.0912,38.1005,37.9897,38.0266,10539.0
2022-10-10 14:30:00,41.21,41.29,41.19,41.26,19265.0,38.0358,38.1097,38.0174,38.082,19265.0
2022-10-10 14:40:00,41.26,41.27,41.13,41.13,9282.0,38.082,38.0912,37.962,37.962,9282.0
2022-10-10 14:50:00,41.12,41.17,41.09,41.11,15986.0,37.9528,37.9989,37.9251,37.9435,15986.0
2022-10-10 15:00:00,41.11,41.28,41.07,41.28,273522.0,37.9435,38.1005,37.9066,38.1005,273522.0
2022-10-10 15:10:00,41.28,41.38,41.23,41.29,66438.0,38.1005,38.1928,38.0543,38.1097,66438.0
2022-10-10 15:20:00,41.29,41.32,41.16,41.17,36861.0,38.1097,38.1374,37.9897,37.9989,36861.0
2022-10-10 15:30:00,41.17,41.23,41.13,41.2,50113.0,37.9989,38.0543,37.962,38.0266,50113.0
2022-10-10 15:40:00,41.2,41.21,41.11,41.18,58014.0,38.0266,38.0358,37.9435,38.0082,58014.0
2022-10-10 15:50:00,41.16,41.21,40.99,41.02,228702.0,37.9897,38.0358,37.8328,37.8605,228702.0
2022-10-11 09:30:00,41.04,41.41,41.04,41.38,77039.0,37.8789,38.2204,37.8789,38.1928,77039.0
2022-10-11 09:40:00,41.37,41.46,41.21,41.35,37639.0,38.1835,38.2666,38.0358,38.1651,37639.0
2022-10-11 09:50:00,41.38,41.46,41.37,41.43,20503.0,38.1928,38.2666,38.1835,38.2389,20503.0
2022-10-11 10:00:00,41.43,41.43,41.11,41.11,46454.0,38.2389,38.2389,37.9435,37.9435,46454.0
2022-10-11 10:10:00,41.1,41.1,40.96,41.02,41576.0,37.9343,37.9343,37.8051,37.8605,41576.0
2022-10-11 10:20:00,41.01,41.15,40.91,41.11,19015.0,37.8513,37.9805,37.759,37.9435,19015.0
2022-10-11 10:30:00,41.1,41.31,41.05,41.31,24392.0,37.9343,38.1281,37.8882,38.1281,24392.0
2022-10-11 10:40:00,41.31,41.34,41.25,41.27,32652.0,38.1281,38.1558,38.0728,38.0912,32652.0
2022-10-11 10:50:00,41.27,41.27,41.14,41.15,22002.0,38.0912,38.0912,37.9712,37.9805,22002.0
2022-10-11 11:00:00,41.14,41.27,41.1,41.16,21541.0,37.9712,38.0912,37.9343,37.9897,21541.0
2022-10-11 11:10:00,41.16,41.25,41.15,41.24,17025.0,37.9897,38.0728,37.9805,38.0635,17025.0
2022-10-11 11:20:00,41.22,41.27,41.15,41.21,15038.0,38.0451,38.0912,37.9805,38.0358,15038.0
2022-10-11 11:30:00,41.21,41.27,41.17,41.22,19977.0,38.0358,38.0912,37.9989,38.0451,19977.0
2022-10-11 11:40:00,41.23,41.4,41.22,41.37,12683.0,38.0543,38.2112,38.0451,38.1835,12683.0
2022-10-11 11:50:00,41.37,41.45,41.37,41.42,9792.0,38.1835,38.2574,38.1835,38.2297,9792.0
2022-10-11 12:00:00,41.41,41.42,41.28,41.3,31418.0,38.2204,38.2297,38.1005,38.1189,31418.0
2022-10-11 12:10:00,41.31,41.47,41.31,41.47,9915.0,38.1281,38.2758,38.1281,38.2758,9915.0
2022-10-11 12:20:00,41.47,41.52,41.46,41.49,15971.0,38.2758,38.322,38.2666,38.2943,15971.0
2022-10-11 12:30:00,41.48,41.57,41.48,41.56,10083.0,38.285,38.3681,38.285,38.3589,10083.0
2022-10-11 12:40:00,41.56,41.73,41.56,41.72,17898.0,38.3589,38.5158,38.3589,38.5066,17898.0
2022-10-11 12:50:00,41.72,41.73,41.62,41.66,15866.0,38.5066,38.5158,38.4143,38.4512,15866.0
2022-10-11 13:00:00,41.66,41.67,41.54,41.6,17815.0,38.4512,38.4604,38.3404,38.3958,17815.0
2022-10-11 13:10:00,41.61,41.63,41.51,41.58,14477.0,38.405,38.4235,38.3127,38.3773,14477.0
2022-10-11 13:20:00,41.58,41.68,41.58,41.64,14878.0,38.3773,38.4696,38.3773,38.4327,14878.0
2022-10-11 13:30:00,41.65,41.74,41.6,41.73,17367.0,38.442,38.525,38.3958,38.5158,17367.0
2022-10-11 13:40:00,41.74,41.75,41.67,41.67,17360.0,38.525,38.5343,38.4604,38.4604,17360.0
2022-10-11 13:50:00,41.65,41.68,41.56,41.6,20886.0,38.442,38.4696,38.3589,38.3958,20886.0
2022-10-11 14:00:00,41.6,41.64,41.52,41.52,16842.0,38.3958,38.4327,38.322,38.322,16842.0
2022-10-11 14:10:00,41.51,41.51,41.42,41.45,13186.0,38.3127,38.3127,38.2297,38.2574,13186.0
2022-10-11 14:20:00,41.45,41.56,41.44,41.56,21406.0,38.2574,38.3589,38.2481,38.3589,21406.0
2022-10-11 14:30:00,41.57,41.66,41.57,41.63,26447.0,38.3681,38.4512,38.3681,38.4235,26447.0
2022-10-11 14:40:00,41.64,41.64,41.29,41.34,21936.0,38.4327,38.4327,38.1097,38.1558,21936.0
2022-10-11 14:50:00,41.34,41.34,41.16,41.18,33718.0,38.1558,38.1558,37.9897,38.0082,33718.0
2022-10-11 15:00:00,41.17,41.18,40.97,41.04,37984.0,37.9989,38.0082,37.8143,37.8789,37984.0
2022-10-11 15:10:00,41.05,41.05,40.84,40.95,42162.0,37.8882,37.8882,37.6943,37.7959,42162.0
2022-10-11 15:20:00,40.95,40.98,40.87,40.94,31237.0,37.7959,37.8236,37.722,37.7866,31237.0
2022-10-11 15:30:00,40.94,41.03,40.87,41.02,41678.0,37.7866,37.8697,37.722,37.8605,41678.0
2022-10-11 15:40:00,41.02,41.14,40.95,41.13,76771.0,37.8605,37.9712,37.7959,37.962,76771.0
2022-10-11 15:50:00,41.13,41.13,41.02,41.07,284281.0,37.962,37.962,37.8605,37.9066,284281.0
2022-10-12 09:30:00,40.98,40.98,40.58,40.91,34271.0,37.8236,37.8236,37.4544,37.759,34271.0
2022-10-12 09:40:00,40.96,40.97,40.74,40.76,21030.0,37.8051,37.8143,37.602,37.6205,21030.0
2022-10-12 09:50:00,40.75,40.75,40.45,40.59,44867.0,37.6113,37.6113,37.3344,37.4636,44867.0
2022-10-12 10:00:00,40.59,40.84,40.58,40.78,25475.0,37.4636,37.6943,37.4544,37.639,25475.0
2022-10-12 10:10:00,40.77,40.78,40.68,40.71,17846.0,37.6297,37.639,37.5467,37.5744,17846.0
2022-10-12 10:20:00,40.69,40.69,40.57,40.61,9866.0,37.5559,37.5559,37.4451,37.4821,9866.0
2022-10-12 10:30:00,40.59,40.75,40.59,40.62,14594.0,37.4636,37.6113,37.4636,37.4913,14594.0
2022-10-12 10:40:00,40.61,40.62,40.51,40.56,12916.0,37.4821,37.4913,37.3898,37.4359,12916.0
2022-10-12 10:50:00,40.57,40.6,40.52,40.53,11253.0,37.4451,37.4728,37.399,37.4082,11253.0
2022-10-12 11:00:00,40.54,40.65,40.53,40.58,9933.0,37.4175,37.519,37.4082,37.4544,9933.0
2022-10-12 11:10:00,40.59,40.67,40.57,40.66,10330.0,37.4636,37.5374,37.4451,37.5282,10330.0
2022-10-12 11:20:00,40.65,40.66,40.55,40.6,17887.0,37.519,37.5282,37.4267,37.4728,17887.0
2022-10-12 11:30:00,40.61,40.62,40.5,40.52,12856.0,37.4821,37.4913,37.3805,37.399,12856.0
2022-10-12 11:40:00,40.51,40.61,40.5,40.53,13848.0,37.3898,37.4821,37.3805,37.4082,13848.0
2022-10-12 11:50:00,40.54,40.6,40.5,40.51,13424.0,37.4175,37.4728,37.3805,37.3898,13424.0
2022-10-12 12:00:00,40.51,40.62,40.5,40.55,20278.0,37.3898,37.4913,37.3805,37.4267,20278.0
2022-10-12 12:10:00,40.51,40.51,40.37,40.39,12511.0,37.3898,37.3898,37.2605,37.279,12511.0
2022-10-12 12:20:00,40.4,40.4,40.24,40.28,11555.0,37.2882,37.2882,37.1406,37.1775,11555.0
2022-10-12 12:30:00,40.27,40.28,40.11,40.14,11688.0,37.1682,37.1775,37.0206,37.0483,11688.0
2022-10-12 12:40:00,40.14,40.27,40.14,40.16,68094.0,37.0483,37.1682,37.0483,37.0667,68094.0
2022-10-12 12:50:00,40.16,40.22,40.16,40.17,17487.0,37.0667,37.1221,37.0667,37.076,17487.0
2022-10-12 13:00:00,40.17,40.18,40.02,40.07,15776.0,37.076,37.0852,36.9375,36.9837,15776.0
2022-10-12 13:10:00,40.06,40.09,39.97,39.99,16265.0,36.9744,37.0021,36.8914,36.9098,16265.0
2022-10-12 13:20:00,39.98,40.01,39.93,39.96,23599.0,36.9006,36.9283,36.8544,36.8821,23599.0
2022-10-12 13:30:00,39.96,39.99,39.93,39.98,29570.0,36.8821,36.9098,36.8544,36.9006,29570.0
2022-10-12 13:40:00,39.99,40.03,39.98,40.01,31919.0,36.9098,36.9467,36.9006,36.9283,31919.0
2022-10-12 13:50:00,40.02,40.07,39.98,40.0,33170.0,36.9375,36.9837,36.9006,36.919,33170.0
2022-10-12 14:00:00,40.04,40.12,39.98,40.03,24488.0,36.956,37.0298,36.9006,36.9467,24488.0
2022-10-12 14:10:00,40.0,40.13,39.99,40.04,31362.0,36.919,37.039,36.9098,36.956,31362.0
2022-10-12 14:20:00,40.05,40.07,39.97,40.02,42015.0,36.9652,36.9837,36.8914,36.9375,42015.0
2022-10-12 14:30:00,40.03,40.06,39.96,39.97,31708.0,36.9467,36.9744,36.8821,36.8914,31708.0
2022-10-12 14:40:00,39.97,39.97,39.77,39.78,27463.0,36.8914,36.8914,36.7068,36.716,27463.0
2022-10-12 14:50:00,39.78,39.83,39.75,39.8,21168.0,36.716,36.7621,36.6883,36.7344,21168.0
2022-10-12 15:00:00,39.79,39.94,39.79,39.92,25251.0,36.7252,36.8637,36.7252,36.8452,25251.0
2022-10-12 15:10:00,39.94,39.96,39.9,39.94,30364.0,36.8637,36.8821,36.8267,36.8637,30364.0
2022-10-12 15:20:00,39.95,39.99,39.9,39.9,34054.0,36.8729,36.9098,36.8267,36.8267,34054.0
2022-10-12 15:30:00,39.89,39.99,39.88,39.93,40075.0,36.8175,36.9098,36.8083,36.8544,40075.0
2022-10-12 15:40:00,39.94,39.99,39.89,39.9,69617.0,36.8637,36.9098,36.8175,36.8267,69617.0
2022-10-12 15:50:00,39.9,39.9,39.74,39.76,175226.0,36.8267,36.8267,36.6791,36.6975,175226.0
2022-10-13 09:30:00,39.07,39.52,39.04,39.31,78122.0,36.0607,36.476,36.033,36.2822,78122.0
2022-10-13 09:40:00,39.3,39.47,39.14,39.47,16039.0,36.273,36.4299,36.1253,36.4299,16039.0
2022-10-13 09:50:00,39.46,39.75,39.45,39.75,25594.0,36.4206,36.6883,36.4114,36.6883,25594.0
2022-10-13 10:00:00,39.77,40.04,39.76,39.87,46234.0,36.7068,36.956,36.6975,36.7991,46234.0
2022-10-13 10:10:00,39.84,40.0,39.75,39.9,24139.0,36.7714,36.919,36.6883,36.8267,24139.0
2022-10-13 10:20:00,39.9,39.94,39.65,39.71,19530.0,36.8267,36.8637,36.596,36.6514,19530.0
2022-10-13 10:30:00,39.72,39.8,39.64,39.7,13266.0,36.6606,36.7344,36.5868,36.6422,13266.0
2022-10-13 10:40:00,39.69,39.99,39.68,39.96,26351.0,36.6329,36.9098,36.6237,36.8821,26351.0
2022-10-13 10:50:00,39.95,39.99,39.89,39.9,27715.0,36.8729,36.9098,36.8175,36.8267,27715.0
2022-10-13 11:00:00,39.91,40.33,39.88,40.29,26301.0,36.836,37.2236,36.8083,37.1867,26301.0
2022-10-13 11:10:00,40.26,40.68,40.23,40.49,34992.0,37.159,37.5467,37.1313,37.3713,34992.0
2022-10-13 11:20:00,40.48,40.79,40.47,40.61,22211.0,37.3621,37.6482,37.3528,37.4821,22211.0
2022-10-13 11:30:00,40.62,40.85,40.57,40.77,35475.0,37.4913,37.7036,37.4451,37.6297,35475.0
2022-10-13 11:40:00,40.79,40.84,40.53,40.6,33364.0,37.6482,37.6943,37.4082,37.4728,33364.0
2022-10-13 11:50:00,40.6,40.7,40.59,40.66,29971.0,37.4728,37.5651,37.4636,37.5282,29971.0
2022-10-13 12:00:00,40.7,40.86,40.66,40.82,29074.0,37.5651,37.7128,37.5282,37.6759,29074.0
2022-10-13 12:10:00,40.84,40.85,40.63,40.67,19620.0,37.6943,37.7036,37.5005,37.5374,19620.0
2022-10-13 12:20:00,40.65,40.69,40.51,40.53,20769.0,37.519,37.5559,37.3898,37.4082,20769.0
2022-10-13 12:30:00,40.5,40.58,40.47,40.53,12830.0,37.3805,37.4544,37.3528,37.4082,12830.0
2022-10-13 12:40:00,40.55,40.86,40.55,40.86,14397.0,37.4267,37.7128,37.4267,37.7128,14397.0
2022-10-13 12:50:00,40.86,40.93,40.83,40.91,22270.0,37.7128,37.7774,37.6851,37.759,22270.0
2022-10-13 13:00:00,40.9,40.92,40.85,40.86,14510.0,37.7497,37.7682,37.7036,37.7128,14510.0
2022-10-13 13:10:00,40.89,41.05,40.84,41.03,56161.0,37.7405,37.8882,37.6943,37.8697,56161.0
2022-10-13 13:20:00,41.02,41.36,41.02,41.33,43934.0,37.8605,38.1743,37.8605,38.1466,43934.0
2022-10-13 13:30:00,41.36,41.49,41.3,41.37,46289.0,38.1743,38.2943,38.1189,38.1835,46289.0
2022-10-13 13:40:00,41.38,41.45,41.32,41.35,56553.0,38.1928,38.2574,38.1374,38.1651,56553.0
2022-10-13 13:50:00,41.35,41.38,41.28,41.33,43382.0,38.1651,38.1928,38.1005,38.1466,43382.0
2022-10-13 14:00:00,41.32,41.34,41.22,41.32,34062.0,38.1374,38.1558,38.0451,38.1374,34062.0
2022-10-13 14:10:00,41.32,41.35,41.28,41.32,20498.0,38.1374,38.1651,38.1005,38.1374,20498.0
2022-10-13 14:20:00,41.31,41.34,41.16,41.19,23173.0,38.1281,38.1558,37.9897,38.0174,23173.0
2022-10-13 14:30:00,41.19,41.31,41.19,41.27,16814.0,38.0174,38.1281,38.0174,38.0912,16814.0
2022-10-13 14:40:00,41.26,41.36,41.25,41.33,29328.0,38.082,38.1743,38.0728,38.1466,29328.0
2022-10-13 14:50:00,41.31,41.58,41.29,41.55,35315.0,38.1281,38.3773,38.1097,38.3497,35315.0
2022-10-13 15:00:00,41.55,41.62,41.48,41.59,42050.0,38.3497,38.4143,38.285,38.3866,42050.0
2022-10-13 15:10:00,41.58,41.58,41.47,41.5,27884.0,38.3773,38.3773,38.2758,38.3035,27884.0
2022-10-13 15:20:00,41.49,41.5,41.33,41.36,37406.0,38.2943,38.3035,38.1466,38.1743,37406.0
2022-10-13 15:30:00,41.35,41.38,41.15,41.27,41354.0,38.1651,38.1928,37.9805,38.0912,41354.0
2022-10-13 15:40:00,41.26,41.34,41.22,41.28,93099.0,38.082,38.1558,38.0451,38.1005,93099.0
2022-10-13 15:50:00,41.27,41.31,41.16,41.21,214163.0,38.0912,38.1281,37.9897,38.0358,214163.0
2022-10-14 09:30:00,41.46,41.89,41.4,41.87,64649.0,38.2666,38.6635,38.2112,38.645,64649.0
2022-10-14 09:40:00,41.89,41.91,41.57,41.66,26011.0,38.6635,38.6819,38.3681,38.4512,26011.0
2022-10-14 09:50:00,41.68,41.72,41.62,41.66,36653.0,38.4696,38.5066,38.4143,38.4512,36653.0
2022-10-14 10:00:00,41.66,41.66,41.18,41.31,27179.0,38.4512,38.4512,38.0082,38.1281,27179.0
2022-10-14 10:10:00,41.35,41.35,41.07,41.16,24428.0,38.1651,38.1651,37.9066,37.9897,24428.0
2022-10-14 10:20:00,41.15,41.22,40.84,41.22,46591.0,37.9805,38.0451,37.6943,38.0451,46591.0
2022-10-14 10:30:00,41.25,41.33,41.2,41.29,33427.0,38.0728,38.1466,38.0266,38.1097,33427.0
2022-10-14 10:40:00,41.3,41.35,41.08,41.09,17693.0,38.1189,38.1651,37.9159,37.9251,17693.0
2022-10-14 10:50:00,41.07,41.18,41.07,41.13,13219.0,37.9066,38.0082,37.9066,37.962,13219.0
2022-10-14 11:00:00,41.14,41.28,41.14,41.15,13246.0,37.9712,38.1005,37.9712,37.9805,13246.0
2022-10-14 11:10:00,41.16,41.17,40.93,40.97,12578.0,37.9897,37.9989,37.7774,37.8143,12578.0
2022-10-14 11:20:00,40.98,41.14,40.98,41.13,11381.0,37.8236,37.9712,37.8236,37.962,11381.0
2022-10-14 11:30:00,41.12,41.12,40.89,40.96,20111.0,37.9528,37.9528,37.7405,37.8051,20111.0
2022-10-14 11:40:00,40.95,40.97,40.78,40.83,17640.0,37.7959,37.8143,37.639,37.6851,17640.0
2022-10-14 11:50:00,40.88,40.94,40.85,40.93,13836.0,37.7313,37.7866,37.7036,37.7774,13836.0
2022-10-14 12:00:00,40.88,40.99,40.79,40.79,12512.0,37.7313,37.8328,37.6482,37.6482,12512.0
2022-10-14 12:10:00,40.78,40.82,40.71,40.82,38137.0,37.639,37.6759,37.5744,37.6759,38137.0
2022-10-14 12:20:00,40.82,40.99,40.74,40.99,19107.0,37.6759,37.8328,37.602,37.8328,19107.0
2022-10-14 12:30:00,41.02,41.14,40.96,41.14,10603.0,37.8605,37.9712,37.8051,37.9712,10603.0
2022-10-14 12:40:00,41.13,41.18,41.09,41.09,9602.0,37.962,38.0082,37.9251,37.9251,9602.0
2022-10-14 12:50:00,41.08,41.08,40.99,40.99,9367.0,37.9159,37.9159,37.8328,37.8328,9367.0
2022-10-14 13:00:00,41.0,41.08,40.87,40.87,14873.0,37.842,37.9159,37.722,37.722,14873.0
2022-10-14 13:10:00,40.88,40.89,40.84,40.89,10231.0,37.7313,37.7405,37.6943,37.7405,10231.0
2022-10-14 13:20:00,40.88,40.94,40.85,40.92,11805.0,37.7313,37.7866,37.7036,37.7682,11805.0
2022-10-14 13:30:00,40.94,40.99,40.84,40.88,18615.0,37.7866,37.8328,37.6943,37.7313,18615.0
2022-10-14 13:40:00,40.89,40.92,40.85,40.89,14226.0,37.7405,37.7682,37.7036,37.7405,14226.0
2022-10-14 13:50:00,40.88,40.92,40.82,40.91,11432.0,37.7313,37.7682,37.6759,37.759,11432.0
2022-10-14 14:00:00,40.92,40.97,40.9,40.96,14600.0,37.7682,37.8143,37.7497,37.8051,14600.0
2022-10-14 14:10:00,40.95,40.97,40.85,40.88,10255.0,37.7959,37.8143,37.7036,37.7313,10255.0
2022-10-14 14:20:00,40.88,40.97,40.87,40.95,11743.0,37.7313,37.8143,37.722,37.7959,11743.0
2022-10-14 14:30:00,40.93,40.97,40.91,40.96,18984.0,37.7774,37.8143,37.759,37.8051,18984.0
2022-10-14 14:40:00,40.96,41.02,40.89,41.01,16682.0,37.8051,37.8605,37.7405,37.8513,16682.0
2022-10-14 14:50:00,41.01,41.06,40.99,41.06,12553.0,37.8513,37.8974,37.8328,37.8974,12553.0
2022-10-14 15:00:00,41.06,41.13,41.01,41.01,19949.0,37.8974,37.962,37.8513,37.8513,19949.0
2022-10-14 15:10:00,41.0,41.03,40.9,40.94,19778.0,37.842,37.8697,37.7497,37.7866,19778.0
2022-10-14 15:20:00,40.93,41.12,40.91,41.07,24351.0,37.7774,37.9528,37.759,37.9066,24351.0
2022-10-14 15:30:00,41.06,41.18,41.04,41.06,33518.0,37.8974,38.0082,37.8789,37.8974,33518.0
2022-10-14 15:40:00,41.05,41.13,41.01,41.13,35297.0,37.8882,37.962,37.8513,37.962,35297.0
2022-10-14 15:50:00,41.12,41.19,40.97,41.1,159816.0,37.9528,38.0174,37.8143,37.9343,159816.0
2022-10-17 09:30:00,41.79,42.32,41.7,42.12,46493.0,38.5712,39.0603,38.4881,38.8758,46493.0
2022-10-17 09:40:00,42.15,42.18,41.86,42.1,18300.0,38.9034,38.9311,38.6358,38.8573,18300.0
2022-10-17 09:50:00,42.12,42.12,41.87,41.87,16132.0,38.8758,38.8758,38.645,38.645,16132.0
2022-10-17 10:00:00,41.88,42.09,41.88,42.06,24019.0,38.6542,38.8481,38.6542,38.8204,24019.0
2022-10-17 10:10:00,42.07,42.26,42.06,42.23,33778.0,38.8296,39.005,38.8204,38.9773,33778.0
2022-10-17 10:20:00,42.28,42.34,42.11,42.17,20537.0,39.0234,39.0788,38.8665,38.9219,20537.0
2022-10-17 10:30:00,42.16,42.19,42.07,42.16,15071.0,38.9127,38.9404,38.8296,38.9127,15071.0
2022-10-17 10:40:00,42.16,42.19,42.06,42.08,14171.0,38.9127,38.9404,38.8204,38.8388,14171.0
2022-10-17 10:50:00,42.07,42.11,41.98,42.04,29156.0,38.8296,38.8665,38.7465,38.8019,29156.0
2022-10-17 11:00:00,42.05,42.19,42.05,42.09,11194.0,38.8111,38.9404,38.8111,38.8481,11194.0
2022-10-17 11:10:00,42.09,42.16,42.06,42.16,13113.0,38.8481,38.9127,38.8204,38.9127,13113.0
2022-10-17 11:20:00,42.14,42.35,42.12,42.34,18549.0,38.8942,39.088,38.8758,39.0788,18549.0
2022-10-17 11:30:00,42.35,42.35,42.2,42.24,10658.0,39.088,39.088,38.9496,38.9865,10658.0
2022-10-17 11:40:00,42.23,42.27,42.17,42.21,16389.0,38.9773,39.0142,38.9219,38.9588,16389.0
2022-10-17 11:50:00,42.2,42.33,42.18,42.32,15361.0,38.9496,39.0696,38.9311,39.0603,15361.0
2022-10-17 12:00:00,42.34,42.37,42.27,42.35,17597.0,39.0788,39.1065,39.0142,39.088,17597.0
2022-10-17 12:10:00,42.35,42.36,42.24,42.26,10452.0,39.088,39.0973,38.9865,39.005,10452.0
2022-10-17 12:20:00,42.24,42.26,42.15,42.24,13754.0,38.9865,39.005,38.9034,38.9865,13754.0
2022-10-17 12:30:00,42.23,42.28,42.21,42.27,13355.0,38.9773,39.0234,38.9588,39.0142,13355.0
2022-10-17 12:40:00,42.26,42.29,42.13,42.17,35626.0,39.005,39.0327,38.885,38.9219,35626.0
2022-10-17 12:50:00,42.19,42.23,42.15,42.18,11525.0,38.9404,38.9773,38.9034,38.9311,11525.0
2022-10-17 13:00:00,42.19,42.2,42.1,42.14,9729.0,38.9404,38.9496,38.8573,38.8942,9729.0
2022-10-17 13:10:00,42.14,42.25,42.13,42.21,18115.0,38.8942,38.9957,38.885,38.9588,18115.0
2022-10-17 13:20:00,42.21,42.29,42.2,42.27,16579.0,38.9588,39.0327,38.9496,39.0142,16579.0
2022-10-17 13:30:00,42.27,42.37,42.27,42.37,25607.0,39.0142,39.1065,39.0142,39.1065,25607.0
2022-10-17 13:40:00,42.36,42.39,42.32,42.38,15368.0,39.0973,39.125,39.0603,39.1157,15368.0
2022-10-17 13:50:00,42.38,42.38,42.26,42.27,14705.0,39.1157,39.1157,39.005,39.0142,14705.0
2022-10-17 14:00:00,42.26,42.32,42.08,42.09,34996.0,39.005,39.0603,38.8388,38.8481,34996.0
2022-10-17 14:10:00,42.07,42.08,41.95,42.0,24285.0,38.8296,38.8388,38.7188,38.765,24285.0
2022-10-17 14:20:00,42.0,42.0,41.87,41.89,28398.0,38.765,38.765,38.645,38.6635,28398.0
2022-10-17 14:30:00,41.89,41.96,41.84,41.96,14424.0,38.6635,38.7281,38.6173,38.7281,14424.0
2022-10-17 14:40:00,41.95,42.05,41.95,42.02,8861.0,38.7188,38.8111,38.7188,38.7835,8861.0
2022-10-17 14:50:00,42.02,42.05,41.99,42.04,11768.0,38.7835,38.8111,38.7558,38.8019,11768.0
2022-10-17 15:00:00,42.04,42.06,41.95,41.97,25568.0,38.8019,38.8204,38.7188,38.7373,25568.0
2022-10-17 15:10:00,41.97,42.01,41.91,42.0,19172.0,38.7373,38.7742,38.6819,38.765,19172.0
2022-10-17 15:20:00,42.0,42.03,41.96,42.0,15478.0,38.765,38.7927,38.7281,38.765,15478.0
2022-10-17 15:30:00,42.0,42.03,41.94,41.98,29788.0,38.765,38.7927,38.7096,38.7465,29788.0
2022-10-17 15:40:00,41.98,42.1,41.98,42.0,42042.0,38.7465,38.8573,38.7465,38.765,42042.0
2022-10-17 15:50:00,42.01,42.08,41.89,41.92,239868.0,38.7742,38.8388,38.6635,38.6912,239868.0
2022-10-18 09:30:00,42.45,42.81,42.44,42.7,78519.0,39.1803,39.5126,39.1711,39.4111,78519.0
2022-10-18 09:40:00,42.71,42.72,42.55,42.65,48107.0,39.4203,39.4295,39.2726,39.3649,48107.0
2022-10-18 09:50:00,42.65,42.7,42.48,42.57,62290.0,39.3649,39.4111,39.208,39.2911,62290.0
2022-10-18 10:00:00,42.58,42.89,42.58,42.81,69116.0,39.3003,39.5864,39.3003,39.5126,69116.0
2022-10-18 10:10:00,42.8,42.81,42.42,42.53,44850.0,39.5034,39.5126,39.1526,39.2542,44850.0
2022-10-18 10:20:00,42.53,42.64,42.47,42.62,17225.0,39.2542,39.3557,39.1988,39.3372,17225.0
2022-10-18 10:30:00,42.62,42.75,42.57,42.58,16184.0,39.3372,39.4572,39.2911,39.3003,16184.0
2022-10-18 10:40:00,42.59,42.62,42.5,42.58,20524.0,39.3096,39.3372,39.2265,39.3003,20524.0
2022-10-18 10:50:00,42.57,42.58,42.47,42.5,17963.0,39.2911,39.3003,39.1988,39.2265,17963.0
2022-10-18 11:00:00,42.49,42.69,42.45,42.58,20782.0,39.2173,39.4018,39.1803,39.3003,20782.0
2022-10-18 11:10:00,42.6,42.61,42.44,42.52,23321.0,39.3188,39.328,39.1711,39.2449,23321.0
2022-10-18 11:20:00,42.52,42.58,42.43,42.58,27393.0,39.2449,39.3003,39.1619,39.3003,27393.0
2022-10-18 11:30:00,42.58,42.62,42.51,42.56,25713.0,39.3003,39.3372,39.2357,39.2819,25713.0
2022-10-18 11:40:00,42.57,42.65,42.52,42.65,33312.0,39.2911,39.3649,39.2449,39.3649,33312.0
2022-10-18 11:50:00,42.65,42.67,42.59,42.66,20277.0,39.3649,39.3834,39.3096,39.3742,20277.0
2022-10-18 12:00:00,42.66,42.8,42.65,42.79,23267.0,39.3742,39.5034,39.3649,39.4941,23267.0
2022-10-18 12:10:00,42.78,42.8,42.69,42.75,24051.0,39.4849,39.5034,39.4018,39.4572,24051.0
2022-10-18 12:20:00,42.75,42.77,42.67,42.69,22126.0,39.4572,39.4757,39.3834,39.4018,22126.0
2022-10-18 12:30:00,42.7,42.78,42.68,42.76,34820.0,39.4111,39.4849,39.3926,39.4665,34820.0
2022-10-18 12:40:00,42.77,42.84,42.77,42.81,17426.0,39.4757,39.5403,39.4757,39.5126,17426.0
2022-10-18 12:50:00,42.82,42.95,42.82,42.89,17528.0,39.5218,39.6418,39.5218,39.5864,17528.0
2022-10-18 13:00:00,42.89,42.9,42.74,42.82,20747.0,39.5864,39.5957,39.448,39.5218,20747.0
2022-10-18 13:10:00,42.82,42.91,42.8,42.89,21306.0,39.5218,39.6049,39.5034,39.5864,21306.0
2022-10-18 13:20:00,42.89,42.96,42.84,42.96,31306.0,39.5864,39.6511,39.5403,39.6511,31306.0
2022-10-18 13:30:00,42.96,43.06,42.94,43.02,17842.0,39.6511,39.7434,39.6326,39.7064,17842.0
2022-10-18 13:40:00,43.03,43.04,42.93,42.98,20771.0,39.7157,39.7249,39.6234,39.6695,20771.0
2022-10-18 13:50:00,42.99,43.09,42.99,43.08,20074.0,39.6787,39.771,39.6787,39.7618,20074.0
2022-10-18 14:00:00,43.08,43.15,43.02,43.08,29430.0,39.7618,39.8264,39.7064,39.7618,29430.0
2022-10-18 14:10:00,43.08,43.13,43.03,43.04,19703.0,39.7618,39.808,39.7157,39.7249,19703.0
2022-10-18 14:20:00,43.04,43.04,42.97,43.01,72229.0,39.7249,39.7249,39.6603,39.6972,72229.0
2022-10-18 14:30:00,43.01,43.01,42.82,42.82,32033.0,39.6972,39.6972,39.5218,39.5218,32033.0
2022-10-18 14:40:00,42.82,42.84,42.72,42.78,30942.0,39.5218,39.5403,39.4295,39.4849,30942.0
2022-10-18 14:50:00,42.77,42.79,42.71,42.76,35585.0,39.4757,39.4941,39.4203,39.4665,35585.0
2022-10-18 15:00:00,42.75,42.92,42.72,42.87,91568.0,39.4572,39.6141,39.4295,39.568,91568.0
2022-10-18 15:10:00,42.86,42.91,42.77,42.84,37834.0,39.5588,39.6049,39.4757,39.5403,37834.0
2022-10-18 15:20:00,42.85,42.95,42.84,42.87,53549.0,39.5495,39.6418,39.5403,39.568,53549.0
2022-10-18 15:30:00,42.87,42.91,42.81,42.9,65697.0,39.568,39.6049,39.5126,39.5957,65697.0
2022-10-18 15:40:00,42.89,42.9,42.84,42.89,115890.0,39.5864,39.5957,39.5403,39.5864,115890.0
2022-10-18 15:50:00,42.88,43.0,42.83,42.96,356148.0,39.5772,39.688,39.5311,39.6511,356148.0
2022-10-19 09:30:00,42.43,42.46,42.08,42.16,44092.0,39.1619,39.1896,38.8388,38.9127,44092.0
2022-10-19 09:40:00,42.19,42.26,41.87,41.88,22804.0,38.9404,39.005,38.645,38.6542,22804.0
2022-10-19 09:50:00,41.86,42.01,41.79,41.87,31786.0,38.6358,38.7742,38.5712,38.645,31786.0
2022-10-19 10:00:00,41.87,42.13,41.87,42.11,31070.0,38.645,38.885,38.645,38.8665,31070.0
2022-10-19 10:10:00,42.11,42.6,42.11,42.45,56786.0,38.8665,39.3188,38.8665,39.1803,56786.0
2022-10-19 10:20:00,42.45,42.54,42.38,42.38,47593.0,39.1803,39.2634,39.1157,39.1157,47593.0
2022-10-19 10:30:00,42.35,42.41,42.19,42.22,29087.0,39.088,39.1434,38.9404,38.9681,29087.0
2022-10-19 10:40:00,42.23,42.23,42.01,42.02,14953.0,38.9773,38.9773,38.7742,38.7835,14953.0
2022-10-19 10:50:00,42.03,42.06,41.92,42.06,22527.0,38.7927,38.8204,38.6912,38.8204,22527.0
2022-10-19 11:00:00,42.06,42.1,42.04,42.05,19563.0,38.8204,38.8573,38.8019,38.8111,19563.0
2022-10-19 11:10:00,42.03,42.14,42.01,42.12,26369.0,38.7927,38.8942,38.7742,38.8758,26369.0
2022-10-19 11:20:00,42.13,42.13,41.96,41.99,18134.0,38.885,38.885,38.7281,38.7558,18134.0
2022-10-19 11:30:00,41.99,41.99,41.86,41.93,17657.0,38.7558,38.7558,38.6358,38.7004,17657.0
2022-10-19 11:40:00,41.93,41.96,41.86,41.91,15428.0,38.7004,38.7281,38.6358,38.6819,15428.0
2022-10-19 11:50:00,41.92,41.93,41.78,41.78,14073.0,38.6912,38.7004,38.5619,38.5619,14073.0
2022-10-19 12:00:00,41.78,41.78,41.53,41.6,20191.0,38.5619,38.5619,38.3312,38.3958,20191.0
2022-10-19 12:10:00,41.59,41.69,41.58,41.69,18540.0,38.3866,38.4789,38.3773,38.4789,18540.0
2022-10-19 12:20:00,41.69,41.75,41.65,41.73,21151.0,38.4789,38.5343,38.442,38.5158,21151.0
2022-10-19 12:30:00,41.72,41.85,41.72,41.82,43573.0,38.5066,38.6266,38.5066,38.5989,43573.0
2022-10-19 12:40:00,41.83,41.85,41.64,41.65,26798.0,38.6081,38.6266,38.4327,38.442,26798.0
2022-10-19 12:50:00,41.66,41.81,41.65,41.81,36491.0,38.4512,38.5896,38.442,38.5896,36491.0
2022-10-19 13:00:00,41.81,41.87,41.67,41.72,12929.0,38.5896,38.645,38.4604,38.5066,12929.0
2022-10-19 13:10:00,41.7,41.81,41.7,41.81,12572.0,38.4881,38.5896,38.4881,38.5896,12572.0
2022-10-19 13:20:00,41.84,41.98,41.84,41.96,12657.0,38.6173,38.7465,38.6173,38.7281,12657.0
2022-10-19 13:30:00,41.96,41.97,41.85,41.85,27457.0,38.7281,38.7373,38.6266,38.6266,27457.0
2022-10-19 13:40:00,41.86,41.98,41.83,41.94,20238.0,38.6358,38.7465,38.6081,38.7096,20238.0
2022-10-19 13:50:00,41.92,42.0,41.91,42.0,29282.0,38.6912,38.765,38.6819,38.765,29282.0
2022-10-19 14:00:00,41.99,42.04,41.93,41.96,65503.0,38.7558,38.8019,38.7004,38.7281,65503.0
2022-10-19 14:10:00,41.96,42.01,41.9,41.91,16655.0,38.7281,38.7742,38.6727,38.6819,16655.0
2022-10-19 14:20:00,41.9,41.92,41.85,41.9,18518.0,38.6727,38.6912,38.6266,38.6727,18518.0
2022-10-19 14:30:00,41.89,41.89,41.79,41.81,12261.0,38.6635,38.6635,38.5712,38.5896,12261.0
2022-10-19 14:40:00,41.81,41.86,41.79,41.83,22557.0,38.5896,38.6358,38.5712,38.6081,22557.0
2022-10-19 14:50:00,41.83,41.89,41.83,41.88,13841.0,38.6081,38.6635,38.6081,38.6542,13841.0
2022-10-19 15:00:00,41.88,41.98,41.87,41.96,30585.0,38.6542,38.7465,38.645,38.7281,30585.0
2022-10-19 15:10:00,41.97,42.01,41.94,41.99,55783.0,38.7373,38.7742,38.7096,38.7558,55783.0
2022-10-19 15:20:00,41.98,41.98,41.87,41.91,28625.0,38.7465,38.7465,38.645,38.6819,28625.0
2022-10-19 15:30:00,41.91,41.99,41.9,41.92,42277.0,38.6819,38.7558,38.6727,38.6912,42277.0
2022-10-19 15:40:00,41.91,41.97,41.89,41.91,43730.0,38.6819,38.7373,38.6635,38.6819,43730.0
2022-10-19 15:50:00,41.91,41.99,41.88,41.95,202654.0,38.6819,38.7558,38.6542,38.7188,202654.0
2022-10-20 09:30:00,42.04,42.04,41.62,41.63,45890.0,38.8019,38.8019,38.4143,38.4235,45890.0
2022-10-20 09:40:00,41.64,41.72,41.48,41.67,43378.0,38.4327,38.5066,38.285,38.4604,43378.0
2022-10-20 09:50:00,41.67,41.85,41.58,41.79,80089.0,38.4604,38.6266,38.3773,38.5712,80089.0
2022-10-20 10:00:00,41.8,42.02,41.77,41.98,60866.0,38.5804,38.7835,38.5527,38.7465,60866.0
2022-10-20 10:10:00,41.97,41.97,41.76,41.92,35708.0,38.7373,38.7373,38.5435,38.6912,35708.0
2022-10-20 10:20:00,41.92,41.95,41.73,41.77,24579.0,38.6912,38.7188,38.5158,38.5527,24579.0
2022-10-20 10:30:00,41.77,41.79,41.51,41.51,27630.0,38.5527,38.5712,38.3127,38.3127,27630.0
2022-10-20 10:40:00,41.52,41.78,41.44,41.72,30499.0,38.322,38.5619,38.2481,38.5066,30499.0
2022-10-20 10:50:00,41.74,41.82,41.65,41.71,47029.0,38.525,38.5989,38.442,38.4973,47029.0
2022-10-20 11:00:00,41.71,41.74,41.63,41.66,19210.0,38.4973,38.525,38.4235,38.4512,19210.0
2022-10-20 11:10:00,41.66,41.66,41.42,41.42,22462.0,38.4512,38.4512,38.2297,38.2297,22462.0
2022-10-20 11:20:00,41.43,41.5,41.39,41.42,25260.0,38.2389,38.3035,38.202,38.2297,25260.0
2022-10-20 11:30:00,41.42,41.55,41.42,41.51,11647.0,38.2297,38.3497,38.2297,38.3127,11647.0
2022-10-20 11:40:00,41.52,41.52,41.43,41.47,13101.0,38.322,38.322,38.2389,38.2758,13101.0
2022-10-20 11:50:00,41.47,41.47,41.4,41.41,9977.0,38.2758,38.2758,38.2112,38.2204,9977.0
2022-10-20 12:00:00,41.41,41.43,41.29,41.35,15751.0,38.2204,38.2389,38.1097,38.1651,15751.0
2022-10-20 12:10:00,41.33,41.39,41.32,41.35,24064.0,38.1466,38.202,38.1374,38.1651,24064.0
2022-10-20 12:20:00,41.34,41.34,41.17,41.22,26754.0,38.1558,38.1558,37.9989,38.0451,26754.0
2022-10-20 12:30:00,41.22,41.23,41.13,41.14,22802.0,38.0451,38.0543,37.962,37.9712,22802.0
2022-10-20 12:40:00,41.14,41.3,41.13,41.21,28634.0,37.9712,38.1189,37.962,38.0358,28634.0
2022-10-20 12:50:00,41.21,41.26,41.17,41.26,15060.0,38.0358,38.082,37.9989,38.082,15060.0
2022-10-20 13:00:00,41.26,41.26,41.07,41.09,18384.0,38.082,38.082,37.9066,37.9251,18384.0
2022-10-20 13:10:00,41.1,41.2,41.08,41.15,28977.0,37.9343,38.0266,37.9159,37.9805,28977.0
2022-10-20 13:20:00,41.15,41.27,41.15,41.26,36537.0,37.9805,38.0912,37.9805,38.082,36537.0
2022-10-20 13:30:00,41.26,41.37,41.23,41.31,41176.0,38.082,38.1835,38.0543,38.1281,41176.0
2022-10-20 13:40:00,41.3,41.3,41.18,41.21,15484.0,38.1189,38.1189,38.0082,38.0358,15484.0
2022-10-20 13:50:00,41.2,41.25,41.16,41.16,20418.0,38.0266,38.0728,37.9897,37.9897,20418.0
2022-10-20 14:00:00,41.15,41.15,40.96,40.99,19275.0,37.9805,37.9805,37.8051,37.8328,19275.0
2022-10-20 14:10:00,40.99,40.99,40.89,40.9,19029.0,37.8328,37.8328,37.7405,37.7497,19029.0
2022-10-20 14:20:00,40.9,40.93,40.81,40.91,36169.0,37.7497,37.7774,37.6667,37.759,36169.0
2022-10-20 14:30:00,40.88,40.98,40.87,40.95,26923.0,37.7313,37.8236,37.722,37.7959,26923.0
2022-10-20 14:40:00,40.95,41.01,40.88,40.94,40276.0,37.7959,37.8513,37.7313,37.7866,40276.0
2022-10-20 14:50:00,40.93,41.04,40.91,40.96,42338.0,37.7774,37.8789,37.759,37.8051,42338.0
2022-10-20 15:00:00,40.95,40.97,40.9,40.9,88306.0,37.7959,37.8143,37.7497,37.7497,88306.0
2022-10-20 15:10:00,40.91,40.93,40.71,40.71,31257.0,37.759,37.7774,37.5744,37.5744,31257.0
2022-10-20 15:20:00,40.71,40.71,40.62,40.66,42152.0,37.5744,37.5744,37.4913,37.5282,42152.0
2022-10-20 15:30:00,40.66,40.73,40.62,40.67,57358.0,37.5282,37.5928,37.4913,37.5374,57358.0
2022-10-20 15:40:00,40.66,40.78,40.65,40.76,92837.0,37.5282,37.639,37.519,37.6205,92837.0
2022-10-20 15:50:00,40.76,40.86,40.71,40.71,264569.0,37.6205,37.7128,37.5744,37.5744,264569.0
2022-10-21 09:30:00,41.13,41.37,40.73,41.31,173026.0,37.962,38.1835,37.5928,38.1281,173026.0
2022-10-21 09:40:00,41.32,41.58,41.08,41.41,96501.0,38.1374,38.3773,37.9159,38.2204,96501.0
2022-10-21 09:50:00,41.43,41.83,41.34,41.81,30952.0,38.2389,38.6081,38.1558,38.5896,30952.0
2022-10-21 10:00:00,41.9,41.91,41.79,41.88,28583.0,38.6727,38.6819,38.5712,38.6542,28583.0
2022-10-21 10:10:00,41.9,41.91,41.76,41.76,31831.0,38.6727,38.6819,38.5435,38.5435,31831.0
2022-10-21 10:20:00,41.77,41.77,41.42,41.44,49314.0,38.5527,38.5527,38.2297,38.2481,49314.0
2022-10-21 10:30:00,41.45,41.5,41.14,41.3,48171.0,38.2574,38.3035,37.9712,38.1189,48171.0
2022-10-21 10:40:00,41.29,41.52,41.29,41.47,58363.0,38.1097,38.322,38.1097,38.2758,58363.0
2022-10-21 10:50:00,41.48,41.51,41.35,41.37,39017.0,38.285,38.3127,38.1651,38.1835,39017.0
2022-10-21 11:00:00,41.38,41.52,41.35,41.48,32738.0,38.1928,38.322,38.1651,38.285,32738.0
2022-10-21 11:10:00,41.49,41.63,41.47,41.57,69972.0,38.2943,38.4235,38.2758,38.3681,69972.0
2022-10-21 11:20:00,41.56,41.76,41.51,41.69,44697.0,38.3589,38.5435,38.3127,38.4789,44697.0
2022-10-21 11:30:00,41.7,41.89,41.7,41.77,25556.0,38.4881,38.6635,38.4881,38.5527,25556.0
2022-10-21 11:40:00,41.79,41.91,41.76,41.85,25217.0,38.5712,38.6819,38.5435,38.6266,25217.0
2022-10-21 11:50:00,41.86,41.86,41.8,41.84,23979.0,38.6358,38.6358,38.5804,38.6173,23979.0
2022-10-21 12:00:00,41.86,41.97,41.84,41.95,28617.0,38.6358,38.7373,38.6173,38.7188,28617.0
2022-10-21 12:10:00,41.95,41.98,41.9,41.91,27655.0,38.7188,38.7465,38.6727,38.6819,27655.0
2022-10-21 12:20:00,41.91,42.01,41.83,41.87,53994.0,38.6819,38.7742,38.6081,38.645,53994.0
2022-10-21 12:30:00,41.87,42.04,41.81,41.95,24395.0,38.645,38.8019,38.5896,38.7188,24395.0
2022-10-21 12:40:00,41.96,42.32,41.95,42.32,15997.0,38.7281,39.0603,38.7188,39.0603,15997.0
2022-10-21 12:50:00,42.33,42.35,42.24,42.27,17628.0,39.0696,39.088,38.9865,39.0142,17628.0
2022-10-21 13:00:00,42.27,42.3,42.2,42.2,17399.0,39.0142,39.0419,38.9496,38.9496,17399.0
2022-10-21 13:10:00,42.2,42.29,42.12,42.28,13493.0,38.9496,39.0327,38.8758,39.0234,13493.0
2022-10-21 13:20:00,42.29,42.33,42.24,42.32,23664.0,39.0327,39.0696,38.9865,39.0603,23664.0
2022-10-21 13:30:00,42.32,42.44,42.31,42.42,15287.0,39.0603,39.1711,39.0511,39.1526,15287.0
2022-10-21 13:40:00,42.43,42.53,42.38,42.39,40694.0,39.1619,39.2542,39.1157,39.125,40694.0
2022-10-21 13:50:00,42.39,42.45,42.32,42.39,38156.0,39.125,39.1803,39.0603,39.125,38156.0
2022-10-21 14:00:00,42.4,42.46,42.37,42.43,20922.0,39.1342,39.1896,39.1065,39.1619,20922.0
2022-10-21 14:10:00,42.45,42.56,42.44,42.5,31651.0,39.1803,39.2819,39.1711,39.2265,31651.0
2022-10-21 14:20:00,42.49,42.53,42.44,42.44,25921.0,39.2173,39.2542,39.1711,39.1711,25921.0
2022-10-21 14:30:00,42.43,42.45,42.35,42.39,50531.0,39.1619,39.1803,39.088,39.125,50531.0
2022-10-21 14:40:00,42.4,42.4,42.28,42.34,47040.0,39.1342,39.1342,39.0234,39.0788,47040.0
2022-10-21 14:50:00,42.35,42.44,42.33,42.43,21409.0,39.088,39.1711,39.0696,39.1619,21409.0
2022-10-21 15:00:00,42.44,42.48,42.41,42.47,26500.0,39.1711,39.208,39.1434,39.1988,26500.0
2022-10-21 15:10:00,42.47,42.5,42.41,42.45,37319.0,39.1988,39.2265,39.1434,39.1803,37319.0
2022-10-21 15:20:00,42.45,42.55,42.43,42.53,24606.0,39.1803,39.2726,39.1619,39.2542,24606.0
2022-10-21 15:30:00,42.52,42.53,42.36,42.43,53382.0,39.2449,39.2542,39.0973,39.1619,53382.0
2022-10-21 15:40:00,42.44,42.46,42.33,42.35,67211.0,39.1711,39.1896,39.0696,39.088,67211.0
2022-10-21 15:50:00,42.36,42.44,42.29,42.34,230939.0,39.0973,39.1711,39.0327,39.0788,230939.0
2022-10-24 09:30:00,42.78,43.2,42.54,43.04,72676.0,39.4849,39.8726,39.2634,39.7249,72676.0
2022-10-24 09:40:00,43.03,43.08,42.55,42.88,41724.0,39.7157,39.7618,39.2726,39.5772,41724.0
2022-10-24 09:50:00,42.91,43.32,42.9,43.15,78939.0,39.6049,39.9833,39.5957,39.8264,78939.0
2022-10-24 10:00:00,43.09,43.1,42.52,42.56,38792.0,39.771,39.7803,39.2449,39.2819,38792.0
2022-10-24 10:10:00,42.55,42.64,42.21,42.23,27819.0,39.2726,39.3557,38.9588,38.9773,27819.0
2022-10-24 10:20:00,42.23,42.23,41.97,42.1,27184.0,38.9773,38.9773,38.7373,38.8573,27184.0
2022-10-24 10:30:00,42.12,42.52,42.09,42.37,32213.0,38.8758,39.2449,38.8481,39.1065,32213.0
2022-10-24 10:40:00,42.35,42.36,42.04,42.1,19026.0,39.088,39.0973,38.8019,38.8573,19026.0
2022-10-24 10:50:00,42.13,42.5,42.13,42.46,22628.0,38.885,39.2265,38.885,39.1896,22628.0
2022-10-24 11:00:00,42.45,42.51,42.34,42.49,57041.0,39.1803,39.2357,39.0788,39.2173,57041.0
2022-10-24 11:10:00,42.52,42.62,42.47,42.55,49796.0,39.2449,39.3372,39.1988,39.2726,49796.0
2022-10-24 11:20:00,42.56,42.71,42.56,42.71,25976.0,39.2819,39.4203,39.2819,39.4203,25976.0
2022-10-24 11:30:00,42.7,42.76,42.64,42.74,22232.0,39.4111,39.4665,39.3557,39.448,22232.0
2022-10-24 11:40:00,42.74,42.82,42.68,42.82,18238.0,39.448,39.5218,39.3926,39.5218,18238.0
2022-10-24 11:50:00,42.81,42.93,42.8,42.88,17902.0,39.5126,39.6234,39.5034,39.5772,17902.0
2022-10-24 12:00:00,42.86,42.89,42.82,42.86,15224.0,39.5588,39.5864,39.5218,39.5588,15224.0
2022-10-24 12:10:00,42.87,42.88,42.78,42.87,21816.0,39.568,39.5772,39.4849,39.568,21816.0
2022-10-24 12:20:00,42.85,42.97,42.82,42.94,56052.0,39.5495,39.6603,39.5218,39.6326,56052.0
2022-10-24 12:30:00,42.93,43.01,42.89,42.98,25770.0,39.6234,39.6972,39.5864,39.6695,25770.0
2022-10-24 12:40:00,42.98,43.09,42.92,43.03,29241.0,39.6695,39.771,39.6141,39.7157,29241.0
2022-10-24 12:50:00,43.04,43.04,42.88,42.89,18830.0,39.7249,39.7249,39.5772,39.5864,18830.0
2022-10-24 13:00:00,42.89,42.91,42.79,42.91,14308.0,39.5864,39.6049,39.4941,39.6049,14308.0
2022-10-24 13:10:00,42.92,42.92,42.79,42.79,17495.0,39.6141,39.6141,39.4941,39.4941,17495.0
2022-10-24 13:20:00,42.8,42.87,42.74,42.87,16311.0,39.5034,39.568,39.448,39.568,16311.0
2022-10-24 13:30:00,42.87,42.93,42.81,42.93,15384.0,39.568,39.6234,39.5126,39.6234,15384.0
2022-10-24 13:40:00,42.93,42.96,42.9,42.94,14874.0,39.6234,39.6511,39.5957,39.6326,14874.0
2022-10-24 13:50:00,42.93,42.99,42.92,42.96,13850.0,39.6234,39.6787,39.6141,39.6511,13850.0
2022-10-24 14:00:00,42.97,43.07,42.96,43.07,12856.0,39.6603,39.7526,39.6511,39.7526,12856.0
2022-10-24 14:10:00,43.05,43.06,42.92,42.93,16734.0,39.7341,39.7434,39.6141,39.6234,16734.0
2022-10-24 14:20:00,42.93,43.01,42.87,42.98,14789.0,39.6234,39.6972,39.568,39.6695,14789.0
2022-10-24 14:30:00,42.98,43.03,42.97,43.0,15292.0,39.6695,39.7157,39.6603,39.688,15292.0
2022-10-24 14:40:00,42.99,43.12,42.97,43.09,51668.0,39.6787,39.7987,39.6603,39.771,51668.0
2022-10-24 14:50:00,43.09,43.2,43.08,43.13,30128.0,39.771,39.8726,39.7618,39.808,30128.0
2022-10-24 15:00:00,43.12,43.14,43.07,43.11,22870.0,39.7987,39.8172,39.7526,39.7895,22870.0
2022-10-24 15:10:00,43.11,43.15,43.11,43.13,24618.0,39.7895,39.8264,39.7895,39.808,24618.0
2022-10-24 15:20:00,43.13,43.18,43.08,43.13,42386.0,39.808,39.8541,39.7618,39.808,42386.0
2022-10-24 15:30:00,43.13,43.14,43.06,43.08,34964.0,39.808,39.8172,39.7434,39.7618,34964.0
2022-10-24 15:40:00,43.08,43.09,42.97,42.98,55232.0,39.7618,39.771,39.6603,39.6695,55232.0
2022-10-24 15:50:00,42.98,43.01,42.88,43.01,173715.0,39.6695,39.6972,39.5772,39.6972,173715.0
2022-10-25 09:30:00,42.96,43.17,42.84,43.07,40090.0,39.6511,39.8449,39.5403,39.7526,40090.0
2022-10-25 09:40:00,43.06,43.61,43.05,43.39,45543.0,39.7434,40.251,39.7341,40.0479,45543.0
2022-10-25 09:50:00,43.4,43.42,43.18,43.21,27449.0,40.0572,40.0756,39.8541,39.8818,27449.0
2022-10-25 10:00:00,43.21,43.28,43.13,43.28,22566.0,39.8818,39.9464,39.808,39.9464,22566.0
2022-10-25 10:10:00,43.27,43.45,43.2,43.39,25872.0,39.9372,40.1033,39.8726,40.0479,25872.0
2022-10-25 10:20:00,43.42,43.48,43.39,43.43,16773.0,40.0756,40.131,40.0479,40.0849,16773.0
2022-10-25 10:30:00,43.41,43.44,43.14,43.15,31098.0,40.0664,40.0941,39.8172,39.8264,31098.0
2022-10-25 10:40:00,43.17,43.32,43.15,43.3,21327.0,39.8449,39.9833,39.8264,39.9649,21327.0
2022-10-25 10:50:00,43.29,43.36,43.09,43.1,14734.0,39.9556,40.0202,39.771,39.7803,14734.0
2022-10-25 11:00:00,43.1,43.27,43.09,43.27,17990.0,39.7803,39.9372,39.771,39.9372,17990.0
2022-10-25 11:10:00,43.26,43.39,43.23,43.39,17664.0,39.9279,40.0479,39.9003,40.0479,17664.0
2022-10-25 11:20:00,43.38,43.52,43.36,43.38,31579.0,40.0387,40.1679,40.0202,40.0387,31579.0
2022-10-25 11:30:00,43.37,43.5,43.36,43.5,12502.0,40.0295,40.1495,40.0202,40.1495,12502.0
2022-10-25 11:40:00,43.49,43.63,43.49,43.6,8922.0,40.1402,40.2694,40.1402,40.2418,8922.0
2022-10-25 11:50:00,43.59,43.61,43.53,43.61,18087.0,40.2325,40.251,40.1771,40.251,18087.0
2022-10-25 12:00:00,43.62,43.67,43.49,43.65,60809.0,40.2602,40.3064,40.1402,40.2879,60809.0
2022-10-25 12:10:00,43.65,43.71,43.57,43.69,44754.0,40.2879,40.3433,40.2141,40.3248,44754.0
2022-10-25 12:20:00,43.7,43.74,43.62,43.65,17432.0,40.3341,40.371,40.2602,40.2879,17432.0
2022-10-25 12:30:00,43.65,43.71,43.61,43.7,21564.0,40.2879,40.3433,40.251,40.3341,21564.0
2022-10-25 12:40:00,43.71,43.75,43.62,43.63,45922.0,40.3433,40.3802,40.2602,40.2694,45922.0
2022-10-25 12:50:00,43.64,43.68,43.56,43.56,8966.0,40.2787,40.3156,40.2048,40.2048,8966.0
2022-10-25 13:00:00,43.57,43.59,43.46,43.54,22677.0,40.2141,40.2325,40.1125,40.1864,22677.0
2022-10-25 13:10:00,43.55,43.55,43.45,43.46,12492.0,40.1956,40.1956,40.1033,40.1125,12492.0
2022-10-25 13:20:00,43.45,43.54,43.41,43.54,17957.0,40.1033,40.1864,40.0664,40.1864,17957.0
2022-10-25 13:30:00,43.55,43.65,43.41,43.41,23278.0,40.1956,40.2879,40.0664,40.0664,23278.0
2022-10-25 13:40:00,43.41,43.42,43.32,43.37,18638.0,40.0664,40.0756,39.9833,40.0295,18638.0
2022-10-25 13:50:00,43.38,43.38,43.32,43.37,12562.0,40.0387,40.0387,39.9833,40.0295,12562.0
2022-10-25 14:00:00,43.37,43.41,43.34,43.38,19288.0,40.0295,40.0664,40.0018,40.0387,19288.0
2022-10-25 14:10:00,43.38,43.43,43.33,43.41,19386.0,40.0387,40.0849,39.9926,40.0664,19386.0
2022-10-25 14:20:00,43.4,43.44,43.39,43.41,11695.0,40.0572,40.0941,40.0479,40.0664,11695.0
2022-10-25 14:30:00,43.45,43.49,43.42,43.48,20147.0,40.1033,40.1402,40.0756,40.131,20147.0
2022-10-25 14:40:00,43.48,43.49,43.29,43.3,21228.0,40.131,40.1402,39.9556,39.9649,21228.0
2022-10-25 14:50:00,43.3,43.37,43.29,43.31,24506.0,39.9649,40.0295,39.9556,39.9741,24506.0
2022-10-25 15:00:00,43.31,43.45,43.3,43.43,27427.0,39.9741,40.1033,39.9649,40.0849,27427.0
2022-10-25 15:10:00,43.43,43.58,43.43,43.58,45073.0,40.0849,40.2233,40.0849,40.2233,45073.0
2022-10-25 15:20:00,43.58,43.63,43.45,43.63,71688.0,40.2233,40.2694,40.1033,40.2694,71688.0
2022-10-25 15:30:00,43.63,43.69,43.61,43.68,68915.0,40.2694,40.3248,40.251,40.3156,68915.0
2022-10-25 15:40:00,43.69,43.69,43.6,43.68,76222.0,40.3248,40.3248,40.2418,40.3156,76222.0
2022-10-25 15:50:00,43.68,43.75,43.57,43.64,226734.0,40.3156,40.3802,40.2141,40.2787,226734.0
2022-10-26 09:30:00,43.7,43.97,43.66,43.74,51459.0,40.3341,40.5833,40.2971,40.371,51459.0
2022-10-26 09:40:00,43.74,43.76,43.5,43.5,22664.0,40.371,40.3894,40.1495,40.1495,22664.0
2022-10-26 09:50:00,43.54,43.6,43.31,43.36,27944.0,40.1864,40.2418,39.9741,40.0202,27944.0
2022-10-26 10:00:00,43.38,43.64,43.33,43.6,21624.0,40.0387,40.2787,39.9926,40.2418,21624.0
2022-10-26 10:10:00,43.6,43.63,43.52,43.56,20299.0,40.2418,40.2694,40.1679,40.2048,20299.0
2022-10-26 10:20:00,43.59,43.59,43.45,43.54,14387.0,40.2325,40.2325,40.1033,40.1864,14387.0
2022-10-26 10:30:00,43.52,43.52,43.24,43.26,14900.0,40.1679,40.1679,39.9095,39.9279,14900.0
2022-10-26 10:40:00,43.27,43.31,43.18,43.24,19282.0,39.9372,39.9741,39.8541,39.9095,19282.0
2022-10-26 10:50:00,43.22,43.37,43.18,43.24,27794.0,39.891,40.0295,39.8541,39.9095,27794.0
2022-10-26 11:00:00,43.25,43.46,43.24,43.44,18296.0,39.9187,40.1125,39.9095,40.0941,18296.0
2022-10-26 11:10:00,43.42,43.48,43.38,43.38,25141.0,40.0756,40.131,40.0387,40.0387,25141.0
2022-10-26 11:20:00,43.37,43.41,43.26,43.27,24145.0,40.0295,40.0664,39.9279,39.9372,24145.0
2022-10-26 11:30:00,43.26,43.49,43.26,43.47,22930.0,39.9279,40.1402,39.9279,40.1218,22930.0
2022-10-26 11:40:00,43.48,43.55,43.46,43.5,21986.0,40.131,40.1956,40.1125,40.1495,21986.0
2022-10-26 11:50:00,43.48,43.54,43.4,43.53,13171.0,40.131,40.1864,40.0572,40.1771,13171.0
2022-10-26 12:00:00,43.53,43.62,43.5,43.51,15917.0,40.1771,40.2602,40.1495,40.1587,15917.0
2022-10-26 12:10:00,43.52,43.6,43.52,43.57,22557.0,40.1679,40.2418,40.1679,40.2141,22557.0
2022-10-26 12:20:00,43.56,43.6,43.5,43.5,21967.0,40.2048,40.2418,40.1495,40.1495,21967.0
2022-10-26 12:30:00,43.5,43.63,43.48,43.54,27526.0,40.1495,40.2694,40.131,40.1864,27526.0
2022-10-26 12:40:00,43.55,43.59,43.38,43.39,15093.0,40.1956,40.2325,40.0387,40.0479,15093.0
2022-10-26 12:50:00,43.39,43.46,43.33,43.37,11675.0,40.0479,40.1125,39.9926,40.0295,11675.0
2022-10-26 13:00:00,43.37,43.44,43.3,43.43,19313.0,40.0295,40.0941,39.9649,40.0849,19313.0
2022-10-26 13:10:00,43.43,43.46,43.4,43.46,14883.0,40.0849,40.1125,40.0572,40.1125,14883.0
2022-10-26 13:20:00,43.47,43.48,43.37,43.38,19625.0,40.1218,40.131,40.0295,40.0387,19625.0
2022-10-26 13:30:00,43.37,43.46,43.3,43.43,14110.0,40.0295,40.1125,39.9649,40.0849,14110.0
2022-10-26 13:40:00,43.44,43.5,43.43,43.44,14379.0,40.0941,40.1495,40.0849,40.0941,14379.0
2022-10-26 13:50:00,43.45,43.53,43.45,43.5,14989.0,40.1033,40.1771,40.1033,40.1495,14989.0
2022-10-26 14:00:00,43.5,43.52,43.45,43.48,22576.0,40.1495,40.1679,40.1033,40.131,22576.0
2022-10-26 14:10:00,43.48,43.54,43.47,43.5,17275.0,40.131,40.1864,40.1218,40.1495,17275.0
2022-10-26 14:20:00,43.5,43.5,43.36,43.39,15262.0,40.1495,40.1495,40.0202,40.0479,15262.0
2022-10-26 14:30:00,43.4,43.46,43.35,43.46,44672.0,40.0572,40.1125,40.011,40.1125,44672.0
2022-10-26 14:40:00,43.45,43.47,43.3,43.34,18407.0,40.1033,40.1218,39.9649,40.0018,18407.0
2022-10-26 14:50:00,43.33,43.41,43.31,43.41,17157.0,39.9926,40.0664,39.9741,40.0664,17157.0
2022-10-26 15:00:00,43.41,43.41,43.32,43.4,19383.0,40.0664,40.0664,39.9833,40.0572,19383.0
2022-10-26 15:10:00,43.4,43.45,43.32,43.34,25716.0,40.0572,40.1033,39.9833,40.0018,25716.0
2022-10-26 15:20:00,43.34,43.36,43.31,43.34,26325.0,40.0018,40.0202,39.9741,40.0018,26325.0
2022-10-26 15:30:00,43.34,43.34,43.17,43.19,70100.0,40.0018,40.0018,39.8449,39.8633,70100.0
2022-10-26 15:40:00,43.2,43.33,43.19,43.23,79734.0,39.8726,39.9926,39.8633,39.9003,79734.0
2022-10-26 15:50:00,43.22,43.24,43.11,43.13,208840.0,39.891,39.9095,39.7895,39.808,208840.0
2022-10-27 09:30:00,43.59,43.99,43.42,43.8,61830.0,40.2325,40.6017,40.0756,40.4264,61830.0
2022-10-27 09:40:00,43.8,43.85,43.42,43.45,47126.0,40.4264,40.4725,40.0756,40.1033,47126.0
2022-10-27 09:50:00,43.49,43.66,43.39,43.62,48727.0,40.1402,40.2971,40.0479,40.2602,48727.0
2022-10-27 10:00:00,43.62,43.72,43.51,43.69,42935.0,40.2602,40.3525,40.1587,40.3248,42935.0
2022-10-27 10:10:00,43.69,43.69,43.46,43.55,31718.0,40.3248,40.3248,40.1125,40.1956,31718.0
2022-10-27 10:20:00,43.56,43.74,43.53,43.68,17783.0,40.2048,40.371,40.1771,40.3156,17783.0
2022-10-27 10:30:00,43.7,43.72,43.43,43.54,26102.0,40.3341,40.3525,40.0849,40.1864,26102.0
2022-10-27 10:40:00,43.57,43.57,43.38,43.48,34365.0,40.2141,40.2141,40.0387,40.131,34365.0
2022-10-27 10:50:00,43.48,43.64,43.48,43.53,18031.0,40.131,40.2787,40.131,40.1771,18031.0
2022-10-27 11:00:00,43.52,43.69,43.47,43.63,17803.0,40.1679,40.3248,40.1218,40.2694,17803.0
2022-10-27 11:10:00,43.63,43.74,43.6,43.65,26323.0,40.2694,40.371,40.2418,40.2879,26323.0
2022-10-27 11:20:00,43.68,43.93,43.67,43.93,21349.0,40.3156,40.5463,40.3064,40.5463,21349.0
2022-10-27 11:30:00,43.93,43.95,43.83,43.86,29365.0,40.5463,40.5648,40.454,40.4817,29365.0
2022-10-27 11:40:00,43.84,43.92,43.77,43.9,15968.0,40.4633,40.5371,40.3987,40.5187,15968.0
2022-10-27 11:50:00,43.88,43.94,43.85,43.94,15350.0,40.5002,40.5556,40.4725,40.5556,15350.0
2022-10-27 12:00:00,43.93,44.03,43.92,43.98,28185.0,40.5463,40.6386,40.5371,40.5925,28185.0
2022-10-27 12:10:00,43.98,44.09,43.98,44.05,16993.0,40.5925,40.694,40.5925,40.6571,16993.0
2022-10-27 12:20:00,44.05,44.07,43.91,43.91,15040.0,40.6571,40.6756,40.5279,40.5279,15040.0
2022-10-27 12:30:00,43.92,44.07,43.92,44.02,17614.0,40.5371,40.6756,40.5371,40.6294,17614.0
2022-10-27 12:40:00,44.03,44.09,44.02,44.08,14773.0,40.6386,40.694,40.6294,40.6848,14773.0
2022-10-27 12:50:00,44.09,44.2,44.09,44.19,20612.0,40.694,40.7955,40.694,40.7863,20612.0
2022-10-27 13:00:00,44.19,44.32,44.16,44.32,33664.0,40.7863,40.9063,40.7586,40.9063,33664.0
2022-10-27 13:10:00,44.34,44.34,44.2,44.24,32507.0,40.9248,40.9248,40.7955,40.8325,32507.0
2022-10-27 13:20:00,44.24,44.36,44.18,44.19,16765.0,40.8325,40.9432,40.7771,40.7863,16765.0
2022-10-27 13:30:00,44.19,44.22,44.16,44.2,22420.0,40.7863,40.814,40.7586,40.7955,22420.0
2022-10-27 13:40:00,44.21,44.31,44.2,44.28,20671.0,40.8048,40.8971,40.7955,40.8694,20671.0
2022-10-27 13:50:00,44.28,44.29,44.18,44.19,18729.0,40.8694,40.8786,40.7771,40.7863,18729.0
2022-10-27 14:00:00,44.19,44.22,44.14,44.14,23482.0,40.7863,40.814,40.7402,40.7402,23482.0
2022-10-27 14:10:00,44.15,44.22,44.12,44.22,14411.0,40.7494,40.814,40.7217,40.814,14411.0
2022-10-27 14:20:00,44.21,44.22,44.17,44.18,17280.0,40.8048,40.814,40.7679,40.7771,17280.0
2022-10-27 14:30:00,44.17,44.17,44.1,44.11,18025.0,40.7679,40.7679,40.7032,40.7125,18025.0
2022-10-27 14:40:00,44.12,44.13,44.06,44.1,19557.0,40.7217,40.7309,40.6663,40.7032,19557.0
2022-10-27 14:50:00,44.1,44.12,43.97,43.98,16946.0,40.7032,40.7217,40.5833,40.5925,16946.0
2022-10-27 15:00:00,43.98,44.1,43.98,43.98,23709.0,40.5925,40.7032,40.5925,40.5925,23709.0
2022-10-27 15:10:00,43.99,44.05,43.95,43.98,31679.0,40.6017,40.6571,40.5648,40.5925,31679.0
2022-10-27 15:20:00,43.98,44.0,43.86,43.9,41183.0,40.5925,40.6109,40.4817,40.5187,41183.0
2022-10-27 15:30:00,43.89,43.99,43.85,43.89,69890.0,40.5094,40.6017,40.4725,40.5094,69890.0
2022-10-27 15:40:00,43.89,44.01,43.83,43.86,122999.0,40.5094,40.6202,40.454,40.4817,122999.0
2022-10-27 15:50:00,43.85,43.89,43.63,43.73,226952.0,40.4725,40.5094,40.2694,40.3617,226952.0
2022-10-28 09:30:00,43.93,44.24,43.74,44.14,37597.0,40.5463,40.8325,40.371,40.7402,37597.0
2022-10-28 09:40:00,44.13,44.36,44.05,44.22,33170.0,40.7309,40.9432,40.6571,40.814,33170.0
2022-10-28 09:50:00,44.22,44.35,44.18,44.23,23678.0,40.814,40.934,40.7771,40.8232,23678.0
2022-10-28 10:00:00,44.23,44.37,44.18,44.34,32175.0,40.8232,40.9524,40.7771,40.9248,32175.0
2022-10-28 10:10:00,44.34,44.44,44.2,44.35,23971.0,40.9248,41.0171,40.7955,40.934,23971.0
2022-10-28 10:20:00,44.32,44.32,44.19,44.3,15426.0,40.9063,40.9063,40.7863,40.8878,15426.0
2022-10-28 10:30:00,44.32,44.42,44.14,44.14,18057.0,40.9063,40.9986,40.7402,40.7402,18057.0
2022-10-28 10:40:00,44.15,44.16,44.07,44.14,10492.0,40.7494,40.7586,40.6756,40.7402,10492.0
2022-10-28 10:50:00,44.16,44.29,44.16,44.25,19425.0,40.7586,40.8786,40.7586,40.8417,19425.0
2022-10-28 11:00:00,44.25,44.28,44.11,44.19,13046.0,40.8417,40.8694,40.7125,40.7863,13046.0
2022-10-28 11:10:00,44.17,44.23,44.02,44.12,21075.0,40.7679,40.8232,40.6294,40.7217,21075.0
2022-10-28 11:20:00,44.12,44.15,44.08,44.15,12696.0,40.7217,40.7494,40.6848,40.7494,12696.0
2022-10-28 11:30:00,44.16,44.25,44.16,44.23,12277.0,40.7586,40.8417,40.7586,40.8232,12277.0
2022-10-28 11:40:00,44.24,44.33,44.24,44.33,5626.0,40.8325,40.9155,40.8325,40.9155,5626.0
2022-10-28 11:50:00,44.31,44.38,44.3,44.32,9660.0,40.8971,40.9617,40.8878,40.9063,9660.0
2022-10-28 12:00:00,44.32,44.33,44.21,44.27,11559.0,40.9063,40.9155,40.8048,40.8602,11559.0
2022-10-28 12:10:00,44.29,44.39,44.29,44.36,9711.0,40.8786,40.9709,40.8786,40.9432,9711.0
2022-10-28 12:20:00,44.35,44.4,44.35,44.39,10911.0,40.934,40.9801,40.934,40.9709,10911.0
2022-10-28 12:30:00,44.39,44.46,44.34,44.34,19652.0,40.9709,41.0355,40.9248,40.9248,19652.0
2022-10-28 12:40:00,44.33,44.36,44.27,44.29,11050.0,40.9155,40.9432,40.8602,40.8786,11050.0
2022-10-28 12:50:00,44.33,44.42,44.31,44.41,9563.0,40.9155,40.9986,40.8971,40.9894,9563.0
2022-10-28 13:00:00,44.41,44.43,44.37,44.4,15330.0,40.9894,41.0078,40.9524,40.9801,15330.0
2022-10-28 13:10:00,44.4,44.45,44.39,44.42,12874.0,40.9801,41.0263,40.9709,40.9986,12874.0
2022-10-28 13:20:00,44.42,44.47,44.4,44.45,10975.0,40.9986,41.0447,40.9801,41.0263,10975.0
2022-10-28 13:30:00,44.46,44.56,44.46,44.55,15960.0,41.0355,41.1278,41.0355,41.1186,15960.0
2022-10-28 13:40:00,44.56,44.63,44.52,44.52,28533.0,41.1278,41.1924,41.0909,41.0909,28533.0
2022-10-28 13:50:00,44.52,44.52,44.38,44.39,17073.0,41.0909,41.0909,40.9617,40.9709,17073.0
2022-10-28 14:00:00,44.39,44.41,44.31,44.32,13955.0,40.9709,40.9894,40.8971,40.9063,13955.0
2022-10-28 14:10:00,44.33,44.38,44.33,44.36,17393.0,40.9155,40.9617,40.9155,40.9432,17393.0
2022-10-28 14:20:00,44.35,44.36,44.3,44.31,34187.0,40.934,40.9432,40.8878,40.8971,34187.0
2022-10-28 14:30:00,44.31,44.35,44.29,44.34,16122.0,40.8971,40.934,40.8786,40.9248,16122.0
2022-10-28 14:40:00,44.34,44.41,44.31,44.4,24768.0,40.9248,40.9894,40.8971,40.9801,24768.0
2022-10-28 14:50:00,44.39,44.41,44.34,44.39,29435.0,40.9709,40.9894,40.9248,40.9709,29435.0
2022-10-28 15:00:00,44.39,44.44,44.37,44.41,41895.0,40.9709,41.0171,40.9524,40.9894,41895.0
2022-10-28 15:10:00,44.41,44.51,44.41,44.49,38347.0,40.9894,41.0817,40.9894,41.0632,38347.0
2022-10-28 15:20:00,44.48,44.52,44.38,44.49,34692.0,41.054,41.0909,40.9617,41.0632,34692.0
2022-10-28 15:30:00,44.48,44.53,44.46,44.5,38844.0,41.054,41.1001,41.0355,41.0724,38844.0
2022-10-28 15:40:00,44.5,44.66,44.49,44.65,55852.0,41.0724,41.2201,41.0632,41.2109,55852.0
2022-10-28 15:50:00,44.66,44.73,44.58,44.7,187280.0,41.2201,41.2847,41.1463,41.257,187280.0
2022-10-31 09:30:00,44.12,44.54,44.07,44.42,46137.0,41.0427,41.4334,40.9962,41.3218,46137.0
2022-10-31 09:40:00,44.44,44.44,44.13,44.13,14488.0,41.3404,41.3404,41.052,41.052,14488.0
2022-10-31 09:50:00,44.13,44.51,44.05,44.24,28271.0,41.052,41.4055,40.9776,41.1543,28271.0
2022-10-31 10:00:00,44.2,44.29,44.19,44.23,14385.0,41.1171,41.2009,41.1078,41.145,14385.0
2022-10-31 10:10:00,44.24,44.41,44.21,44.3,28539.0,41.1543,41.3125,41.1264,41.2102,28539.0
2022-10-31 10:20:00,44.31,44.33,44.26,44.31,9096.0,41.2195,41.2381,41.1729,41.2195,9096.0
2022-10-31 10:30:00,44.31,44.33,44.21,44.27,37532.0,41.2195,41.2381,41.1264,41.1822,37532.0
2022-10-31 10:40:00,44.3,44.32,44.24,44.29,17300.0,41.2102,41.2288,41.1543,41.2009,17300.0
2022-10-31 10:50:00,44.27,44.34,44.15,44.21,28400.0,41.1822,41.2474,41.0706,41.1264,28400.0
2022-10-31 11:00:00,44.21,44.31,44.21,44.3,12304.0,41.1264,41.2195,41.1264,41.2102,12304.0
2022-10-31 11:10:00,44.27,44.32,44.2,44.32,13599.0,41.1822,41.2288,41.1171,41.2288,13599.0
2022-10-31 11:20:00,44.31,44.51,44.29,44.5,27299.0,41.2195,41.4055,41.2009,41.3962,27299.0
2022-10-31 11:30:00,44.5,44.53,44.44,44.46,12636.0,41.3962,41.4241,41.3404,41.359,12636.0
2022-10-31 11:40:00,44.46,44.66,44.46,44.6,15916.0,41.359,41.545,41.359,41.4892,15916.0
2022-10-31 11:50:00,44.59,44.59,44.45,44.5,18267.0,41.4799,41.4799,41.3497,41.3962,18267.0
2022-10-31 12:00:00,44.52,44.57,44.44,44.52,13213.0,41.4148,41.4613,41.3404,41.4148,13213.0
2022-10-31 12:10:00,44.51,44.62,44.47,44.53,14925.0,41.4055,41.5078,41.3683,41.4241,14925.0
2022-10-31 12:20:00,44.51,44.53,44.46,44.48,13951.0,41.4055,41.4241,41.359,41.3776,13951.0
2022-10-31 12:30:00,44.48,44.5,44.41,44.46,17358.0,41.3776,41.3962,41.3125,41.359,17358.0
2022-10-31 12:40:00,44.45,44.46,44.32,44.33,15904.0,41.3497,41.359,41.2288,41.2381,15904.0
2022-10-31 12:50:00,44.32,44.37,44.31,44.35,8395.0,41.2288,41.2753,41.2195,41.2567,8395.0
2022-10-31 13:00:00,44.34,44.41,44.32,44.41,11382.0,41.2474,41.3125,41.2288,41.3125,11382.0
2022-10-31 13:10:00,44.41,44.49,44.32,44.49,13637.0,41.3125,41.3869,41.2288,41.3869,13637.0
2022-10-31 13:20:00,44.5,44.56,44.5,44.56,10460.0,41.3962,41.452,41.3962,41.452,10460.0
2022-10-31 13:30:00,44.59,44.63,44.57,44.62,13765.0,41.4799,41.5171,41.4613,41.5078,13765.0
2022-10-31 13:40:00,44.6,44.63,44.54,44.54,12545.0,41.4892,41.5171,41.4334,41.4334,12545.0
2022-10-31 13:50:00,44.54,44.59,44.52,44.57,14903.0,41.4334,41.4799,41.4148,41.4613,14903.0
2022-10-31 14:00:00,44.57,44.71,44.56,44.57,26657.0,41.4613,41.5916,41.452,41.4613,26657.0
2022-10-31 14:10:00,44.56,44.65,44.54,44.65,18936.0,41.452,41.5357,41.4334,41.5357,18936.0
2022-10-31 14:20:00,44.66,44.7,44.62,44.62,22756.0,41.545,41.5823,41.5078,41.5078,22756.0
2022-10-31 14:30:00,44.61,44.73,44.6,44.73,22588.0,41.4985,41.6102,41.4892,41.6102,22588.0
2022-10-31 14:40:00,44.73,44.74,44.67,44.7,24129.0,41.6102,41.6195,41.5543,41.5823,24129.0
2022-10-31 14:50:00,44.7,44.72,44.54,44.58,30996.0,41.5823,41.6009,41.4334,41.4706,30996.0
2022-10-31 15:00:00,44.58,44.58,44.38,44.39,29411.0,41.4706,41.4706,41.2846,41.2939,29411.0
2022-10-31 15:10:00,44.4,44.45,44.36,44.4,34933.0,41.3032,41.3497,41.266,41.3032,34933.0
2022-10-31 15:20:00,44.4,44.51,44.36,44.51,40856.0,41.3032,41.4055,41.266,41.4055,40856.0
2022-10-31 15:30:00,44.51,44.65,44.48,44.55,66662.0,41.4055,41.5357,41.3776,41.4427,66662.0
2022-10-31 15:40:00,44.55,44.59,44.44,44.45,116897.0,41.4427,41.4799,41.3404,41.3497,116897.0
2022-10-31 15:50:00,44.46,44.48,44.32,44.42,363831.0,41.359,41.3776,41.2288,41.3218,363831.0
2022-11-01 09:30:00,44.52,44.66,43.79,43.93,107002.0,41.4148,41.545,40.7357,40.866,107002.0
2022-11-01 09:40:00,43.99,44.08,43.79,43.84,85472.0,40.9218,41.0055,40.7357,40.7822,85472.0
2022-11-01 09:50:00,43.82,44.14,43.72,44.11,93807.0,40.7636,41.0613,40.6706,41.0334,93807.0
2022-11-01 10:00:00,44.12,44.37,43.95,43.97,37850.0,41.0427,41.2753,40.8846,40.9032,37850.0
2022-11-01 10:10:00,43.95,44.27,43.95,44.25,24809.0,40.8846,41.1822,40.8846,41.1636,24809.0
2022-11-01 10:20:00,44.27,44.43,44.24,44.27,14818.0,41.1822,41.3311,41.1543,41.1822,14818.0
2022-11-01 10:30:00,44.27,44.42,44.27,44.33,19227.0,41.1822,41.3218,41.1822,41.2381,19227.0
2022-11-01 10:40:00,44.31,44.31,44.17,44.25,24410.0,41.2195,41.2195,41.0892,41.1636,24410.0
2022-11-01 10:50:00,44.24,44.28,44.02,44.07,87862.0,41.1543,41.1916,40.9497,40.9962,87862.0
2022-11-01 11:00:00,44.1,44.17,44.05,44.09,21428.0,41.0241,41.0892,40.9776,41.0148,21428.0
2022-11-01 11:10:00,44.09,44.18,44.05,44.15,24619.0,41.0148,41.0985,40.9776,41.0706,24619.0
2022-11-01 11:20:00,44.15,44.2,44.1,44.19,10712.0,41.0706,41.1171,41.0241,41.1078,10712.0
2022-11-01 11:30:00,44.2,44.3,44.05,44.08,39485.0,41.1171,41.2102,40.9776,41.0055,39485.0
2022-11-01 11:40:00,44.09,44.3,44.09,44.28,17115.0,41.0148,41.2102,41.0148,41.1916,17115.0
2022-11-01 11:50:00,44.28,44.33,44.22,44.26,18954.0,41.1916,41.2381,41.1357,41.1729,18954.0
2022-11-01 12:00:00,44.27,44.48,44.25,44.38,34059.0,41.1822,41.3776,41.1636,41.2846,34059.0
2022-11-01 12:10:00,44.38,44.38,44.23,44.23,15329.0,41.2846,41.2846,41.145,41.145,15329.0
2022-11-01 12:20:00,44.22,44.27,44.2,44.26,11370.0,41.1357,41.1822,41.1171,41.1729,11370.0
2022-11-01 12:30:00,44.25,44.36,44.25,44.36,11961.0,41.1636,41.266,41.1636,41.266,11961.0
2022-11-01 12:40:00,44.36,44.36,44.27,44.31,18589.0,41.266,41.266,41.1822,41.2195,18589.0
2022-11-01 12:50:00,44.32,44.34,44.23,44.3,13614.0,41.2288,41.2474,41.145,41.2102,13614.0
2022-11-01 13:00:00,44.3,44.37,44.28,44.28,21828.0,41.2102,41.2753,41.1916,41.1916,21828.0
2022-11-01 13:10:00,44.27,44.34,44.27,44.32,19709.0,41.1822,41.2474,41.1822,41.2288,19709.0
2022-11-01 13:20:00,44.32,44.39,44.28,44.31,33728.0,41.2288,41.2939,41.1916,41.2195,33728.0
2022-11-01 13:30:00,44.32,44.33,44.25,44.27,22225.0,41.2288,41.2381,41.1636,41.1822,22225.0
2022-11-01 13:40:00,44.27,44.41,44.27,44.39,17383.0,41.1822,41.3125,41.1822,41.2939,17383.0
2022-11-01 13:50:00,44.39,44.41,44.31,44.34,20660.0,41.2939,41.3125,41.2195,41.2474,20660.0
2022-11-01 14:00:00,44.36,44.37,44.11,44.22,34810.0,41.266,41.2753,41.0334,41.1357,34810.0
2022-11-01 14:10:00,44.24,44.3,44.2,44.29,16603.0,41.1543,41.2102,41.1171,41.2009,16603.0
2022-11-01 14:20:00,44.28,44.28,44.17,44.24,12978.0,41.1916,41.1916,41.0892,41.1543,12978.0
2022-11-01 14:30:00,44.25,44.29,44.19,44.24,12645.0,41.1636,41.2009,41.1078,41.1543,12645.0
2022-11-01 14:40:00,44.24,44.24,44.12,44.14,18643.0,41.1543,41.1543,41.0427,41.0613,18643.0
2022-11-01 14:50:00,44.14,44.32,44.11,44.31,21476.0,41.0613,41.2288,41.0334,41.2195,21476.0
2022-11-01 15:00:00,44.3,44.38,44.28,44.34,22983.0,41.2102,41.2846,41.1916,41.2474,22983.0
2022-11-01 15:10:00,44.34,44.35,44.12,44.17,74447.0,41.2474,41.2567,41.0427,41.0892,74447.0
2022-11-01 15:20:00,44.17,44.21,44.09,44.09,42606.0,41.0892,41.1264,41.0148,41.0148,42606.0
2022-11-01 15:30:00,44.1,44.16,44.04,44.05,80917.0,41.0241,41.0799,40.9683,40.9776,80917.0
2022-11-01 15:40:00,44.05,44.18,44.02,44.11,87470.0,40.9776,41.0985,40.9497,41.0334,87470.0
2022-11-01 15:50:00,44.1,44.15,43.98,44.02,411107.0,41.0241,41.0706,40.9125,40.9497,411107.0
2022-11-02 09:30:00,43.75,43.86,43.64,43.67,33923.0,40.6985,40.8008,40.5962,40.6241,33923.0
2022-11-02 09:40:00,43.63,43.68,43.48,43.52,39821.0,40.5869,40.6334,40.4473,40.4846,39821.0
2022-11-02 09:50:00,43.53,43.7,43.49,43.65,14648.0,40.4939,40.652,40.4567,40.6055,14648.0
2022-11-02 10:00:00,43.67,43.76,43.62,43.75,16753.0,40.6241,40.7078,40.5776,40.6985,16753.0
2022-11-02 10:10:00,43.73,43.73,43.61,43.61,17749.0,40.6799,40.6799,40.5683,40.5683,17749.0
2022-11-02 10:20:00,43.59,43.68,43.55,43.66,13504.0,40.5497,40.6334,40.5125,40.6148,13504.0
2022-11-02 10:30:00,43.65,43.73,43.65,43.68,16907.0,40.6055,40.6799,40.6055,40.6334,16907.0
2022-11-02 10:40:00,43.67,43.76,43.64,43.73,18742.0,40.6241,40.7078,40.5962,40.6799,18742.0
2022-11-02 10:50:00,43.75,43.76,43.69,43.74,17342.0,40.6985,40.7078,40.6427,40.6892,17342.0
2022-11-02 11:00:00,43.73,44.03,43.73,44.02,47991.0,40.6799,40.959,40.6799,40.9497,47991.0
2022-11-02 11:10:00,44.02,44.16,44.0,44.08,26553.0,40.9497,41.0799,40.9311,41.0055,26553.0
2022-11-02 11:20:00,44.08,44.09,43.98,44.02,27134.0,41.0055,41.0148,40.9125,40.9497,27134.0
2022-11-02 11:30:00,44.02,44.11,43.95,44.11,18172.0,40.9497,41.0334,40.8846,41.0334,18172.0
2022-11-02 11:40:00,44.11,44.17,44.05,44.16,34445.0,41.0334,41.0892,40.9776,41.0799,34445.0
2022-11-02 11:50:00,44.17,44.2,44.06,44.09,19994.0,41.0892,41.1171,40.9869,41.0148,19994.0
2022-11-02 12:00:00,44.09,44.09,43.99,44.0,17104.0,41.0148,41.0148,40.9218,40.9311,17104.0
2022-11-02 12:10:00,43.99,43.99,43.86,43.9,18901.0,40.9218,40.9218,40.8008,40.8381,18901.0
2022-11-02 12:20:00,43.9,43.9,43.83,43.87,13218.0,40.8381,40.8381,40.7729,40.8101,13218.0
2022-11-02 12:30:00,43.88,43.98,43.88,43.92,17206.0,40.8194,40.9125,40.8194,40.8567,17206.0
2022-11-02 12:40:00,43.93,43.97,43.9,43.97,16375.0,40.866,40.9032,40.8381,40.9032,16375.0
2022-11-02 12:50:00,43.98,44.1,43.98,44.04,24285.0,40.9125,41.0241,40.9125,40.9683,24285.0
2022-11-02 13:00:00,44.03,44.1,44.02,44.05,15338.0,40.959,41.0241,40.9497,40.9776,15338.0
2022-11-02 13:10:00,44.06,44.07,44.02,44.04,16075.0,40.9869,40.9962,40.9497,40.9683,16075.0
2022-11-02 13:20:00,44.04,44.04,43.94,43.99,29834.0,40.9683,40.9683,40.8753,40.9218,29834.0
2022-11-02 13:30:00,44.0,44.15,44.0,44.14,17837.0,40.9311,41.0706,40.9311,41.0613,17837.0
2022-11-02 13:40:00,44.14,44.21,44.13,44.2,18815.0,41.0613,41.1264,41.052,41.1171,18815.0
2022-11-02 13:50:00,44.2,44.21,44.03,44.04,19058.0,41.1171,41.1264,40.959,40.9683,19058.0
2022-11-02 14:00:00,44.05,44.53,43.95,44.39,36670.0,40.9776,41.4241,40.8846,41.2939,36670.0
2022-11-02 14:10:00,44.42,44.62,44.38,44.55,36346.0,41.3218,41.5078,41.2846,41.4427,36346.0
2022-11-02 14:20:00,44.53,44.71,44.46,44.71,18948.0,41.4241,41.5916,41.359,41.5916,18948.0
2022-11-02 14:30:00,44.71,44.81,44.21,44.36,86906.0,41.5916,41.6846,41.1264,41.266,86906.0
2022-11-02 14:40:00,44.36,44.59,44.19,44.21,61247.0,41.266,41.4799,41.1078,41.1264,61247.0
2022-11-02 14:50:00,44.23,44.23,43.77,43.94,40661.0,41.145,41.145,40.7171,40.8753,40661.0
2022-11-02 15:00:00,43.93,44.23,43.86,44.2,34310.0,40.866,41.145,40.8008,41.1171,34310.0
2022-11-02 15:10:00,44.16,44.18,43.86,43.86,30713.0,41.0799,41.0985,40.8008,40.8008,30713.0
2022-11-02 15:20:00,43.85,43.85,43.4,43.5,92933.0,40.7915,40.7915,40.3729,40.466,92933.0
2022-11-02 15:30:00,43.5,43.54,43.37,43.5,142486.0,40.466,40.5032,40.345,40.466,142486.0
2022-11-02 15:40:00,43.49,43.58,43.41,43.42,92208.0,40.4567,40.5404,40.3822,40.3915,92208.0
2022-11-02 15:50:00,43.43,43.43,43.27,43.36,211488.0,40.4008,40.4008,40.252,40.3357,211488.0
2022-11-03 09:30:00,42.82,43.06,42.55,43.03,60857.0,39.8334,40.0566,39.5822,40.0287,60857.0
2022-11-03 09:40:00,43.1,43.38,43.1,43.23,18794.0,40.0939,40.3543,40.0939,40.2148,18794.0
2022-11-03 09:50:00,43.22,43.31,43.11,43.26,17761.0,40.2055,40.2892,40.1032,40.2427,17761.0
2022-11-03 10:00:00,43.27,43.52,43.24,43.37,18250.0,40.252,40.4846,40.2241,40.345,18250.0
2022-11-03 10:10:00,43.37,43.5,43.3,43.36,20376.0,40.345,40.466,40.2799,40.3357,20376.0
2022-11-03 10:20:00,43.39,43.54,43.39,43.52,22554.0,40.3636,40.5032,40.3636,40.4846,22554.0
2022-11-03 10:30:00,43.52,43.54,43.44,43.52,18924.0,40.4846,40.5032,40.4101,40.4846,18924.0
2022-11-03 10:40:00,43.52,43.7,43.51,43.55,23626.0,40.4846,40.652,40.4753,40.5125,23626.0
2022-11-03 10:50:00,43.58,43.63,43.5,43.6,19609.0,40.5404,40.5869,40.466,40.559,19609.0
2022-11-03 11:00:00,43.59,43.66,43.55,43.58,20457.0,40.5497,40.6148,40.5125,40.5404,20457.0
2022-11-03 11:10:00,43.57,43.67,43.53,43.57,15456.0,40.5311,40.6241,40.4939,40.5311,15456.0
2022-11-03 11:20:00,43.58,43.62,43.5,43.54,19391.0,40.5404,40.5776,40.466,40.5032,19391.0
2022-11-03 11:30:00,43.55,43.71,43.51,43.71,17786.0,40.5125,40.6613,40.4753,40.6613,17786.0
2022-11-03 11:40:00,43.71,43.78,43.65,43.72,14692.0,40.6613,40.7264,40.6055,40.6706,14692.0
2022-11-03 11:50:00,43.73,43.9,43.73,43.88,17207.0,40.6799,40.8381,40.6799,40.8194,17207.0
2022-11-03 12:00:00,43.9,44.0,43.88,43.92,16866.0,40.8381,40.9311,40.8194,40.8567,16866.0
2022-11-03 12:10:00,43.93,43.99,43.9,43.94,21396.0,40.866,40.9218,40.8381,40.8753,21396.0
2022-11-03 12:20:00,43.95,43.97,43.88,43.88,16690.0,40.8846,40.9032,40.8194,40.8194,16690.0
2022-11-03 12:30:00,43.88,43.93,43.81,43.84,13543.0,40.8194,40.866,40.7543,40.7822,13543.0
2022-11-03 12:40:00,43.83,43.96,43.78,43.93,15710.0,40.7729,40.8939,40.7264,40.866,15710.0
2022-11-03 12:50:00,43.92,44.05,43.92,44.0,21423.0,40.8567,40.9776,40.8567,40.9311,21423.0
2022-11-03 13:00:00,43.99,44.06,43.94,44.05,16537.0,40.9218,40.9869,40.8753,40.9776,16537.0
2022-11-03 13:10:00,44.05,44.07,43.97,44.01,15271.0,40.9776,40.9962,40.9032,40.9404,15271.0
2022-11-03 13:20:00,44.02,44.02,43.95,43.96,12284.0,40.9497,40.9497,40.8846,40.8939,12284.0
2022-11-03 13:30:00,43.94,43.95,43.82,43.9,23853.0,40.8753,40.8846,40.7636,40.8381,23853.0
2022-11-03 13:40:00,43.89,43.98,43.84,43.97,13276.0,40.8288,40.9125,40.7822,40.9032,13276.0
2022-11-03 13:50:00,43.98,44.04,43.91,43.99,19327.0,40.9125,40.9683,40.8474,40.9218,19327.0
2022-11-03 14:00:00,44.01,44.05,43.91,43.91,17296.0,40.9404,40.9776,40.8474,40.8474,17296.0
2022-11-03 14:10:00,43.91,43.94,43.88,43.94,9568.0,40.8474,40.8753,40.8194,40.8753,9568.0
2022-11-03 14:20:00,43.94,44.11,43.93,44.11,19033.0,40.8753,41.0334,40.866,41.0334,19033.0
2022-11-03 14:30:00,44.11,44.16,44.07,44.08,14526.0,41.0334,41.0799,40.9962,41.0055,14526.0
2022-11-03 14:40:00,44.08,44.09,44.0,44.03,16958.0,41.0055,41.0148,40.9311,40.959,16958.0
2022-11-03 14:50:00,44.02,44.05,43.94,43.96,15381.0,40.9497,40.9776,40.8753,40.8939,15381.0
2022-11-03 15:00:00,43.98,43.98,43.83,43.84,18079.0,40.9125,40.9125,40.7729,40.7822,18079.0
2022-11-03 15:10:00,43.83,43.92,43.8,43.87,24887.0,40.7729,40.8567,40.745,40.8101,24887.0
2022-11-03 15:20:00,43.88,43.89,43.78,43.79,20112.0,40.8194,40.8288,40.7264,40.7357,20112.0
2022-11-03 15:30:00,43.79,43.8,43.65,43.72,38741.0,40.7357,40.745,40.6055,40.6706,38741.0
2022-11-03 15:40:00,43.72,43.75,43.64,43.7,92140.0,40.6706,40.6985,40.5962,40.652,92140.0
2022-11-03 15:50:00,43.7,43.71,43.59,43.62,121342.0,40.652,40.6613,40.5497,40.5776,121342.0
2022-11-04 09:30:00,43.82,44.5,43.82,44.39,43487.0,40.7636,41.3962,40.7636,41.2939,43487.0
2022-11-04 09:40:00,44.37,44.4,44.07,44.07,25624.0,41.2753,41.3032,40.9962,40.9962,25624.0
2022-11-04 09:50:00,44.06,44.35,43.95,44.3,27171.0,40.9869,41.2567,40.8846,41.2102,27171.0
2022-11-04 10:00:00,44.33,44.56,44.3,44.53,28668.0,41.2381,41.452,41.2102,41.4241,28668.0
2022-11-04 10:10:00,44.54,44.55,44.22,44.24,54789.0,41.4334,41.4427,41.1357,41.1543,54789.0
2022-11-04 10:20:00,44.25,44.32,44.17,44.31,25320.0,41.1636,41.2288,41.0892,41.2195,25320.0
2022-11-04 10:30:00,44.31,44.48,44.3,44.41,24950.0,41.2195,41.3776,41.2102,41.3125,24950.0
2022-11-04 10:40:00,44.42,44.47,44.36,44.43,34232.0,41.3218,41.3683,41.266,41.3311,34232.0
2022-11-04 10:50:00,44.46,44.54,44.3,44.36,36163.0,41.359,41.4334,41.2102,41.266,36163.0
2022-11-04 11:00:00,44.38,44.52,44.26,44.27,30092.0,41.2846,41.4148,41.1729,41.1822,30092.0
2022-11-04 11:10:00,44.28,44.45,44.26,44.28,24239.0,41.1916,41.3497,41.1729,41.1916,24239.0
2022-11-04 11:20:00,44.27,44.33,44.06,44.07,22775.0,41.1822,41.2381,40.9869,40.9962,22775.0
2022-11-04 11:30:00,44.07,44.19,44.01,44.01,19729.0,40.9962,41.1078,40.9404,40.9404,19729.0
2022-11-04 11:40:00,44.01,44.01,43.79,43.8,19259.0,40.9404,40.9404,40.7357,40.745,19259.0
2022-11-04 11:50:00,43.79,43.79,43.55,43.55,25366.0,40.7357,40.7357,40.5125,40.5125,25366.0
2022-11-04 12:00:00,43.57,43.63,43.43,43.55,32792.0,40.5311,40.5869,40.4008,40.5125,32792.0
2022-11-04 12:10:00,43.55,43.68,43.55,43.65,21258.0,40.5125,40.6334,40.5125,40.6055,21258.0
2022-11-04 12:20:00,43.72,43.78,43.59,43.72,24844.0,40.6706,40.7264,40.5497,40.6706,24844.0
2022-11-04 12:30:00,43.72,43.76,43.57,43.62,35796.0,40.6706,40.7078,40.5311,40.5776,35796.0
2022-11-04 12:40:00,43.63,43.7,43.57,43.63,16814.0,40.5869,40.652,40.5311,40.5869,16814.0
2022-11-04 12:50:00,43.64,43.77,43.63,43.73,16717.0,40.5962,40.7171,40.5869,40.6799,16717.0
2022-11-04 13:00:00,43.73,43.73,43.59,43.6,68622.0,40.6799,40.6799,40.5497,40.559,68622.0
2022-11-04 13:10:00,43.6,43.86,43.59,43.81,32222.0,40.559,40.8008,40.5497,40.7543,32222.0
2022-11-04 13:20:00,43.83,43.85,43.72,43.78,29283.0,40.7729,40.7915,40.6706,40.7264,29283.0
2022-11-04 13:30:00,43.79,43.83,43.68,43.77,33369.0,40.7357,40.7729,40.6334,40.7171,33369.0
2022-11-04 13:40:00,43.76,43.76,43.64,43.74,27974.0,40.7078,40.7078,40.5962,40.6892,27974.0
2022-11-04 13:50:00,43.74,43.74,43.65,43.71,27516.0,40.6892,40.6892,40.6055,40.6613,27516.0
2022-11-04 14:00:00,43.71,43.81,43.66,43.71,55231.0,40.6613,40.7543,40.6148,40.6613,55231.0
2022-11-04 14:10:00,43.7,43.72,43.6,43.71,36076.0,40.652,40.6706,40.559,40.6613,36076.0
2022-11-04 14:20:00,43.7,43.76,43.66,43.76,27362.0,40.652,40.7078,40.6148,40.7078,27362.0
2022-11-04 14:30:00,43.77,43.91,43.74,43.91,19693.0,40.7171,40.8474,40.6892,40.8474,19693.0
2022-11-04 14:40:00,43.9,44.03,43.87,43.96,20246.0,40.8381,40.959,40.8101,40.8939,20246.0
2022-11-04 14:50:00,43.97,44.1,43.97,44.06,39082.0,40.9032,41.0241,40.9032,40.9869,39082.0
2022-11-04 15:00:00,44.06,44.16,43.94,44.16,35328.0,40.9869,41.0799,40.8753,41.0799,35328.0
2022-11-04 15:10:00,44.16,44.23,44.14,44.16,30100.0,41.0799,41.145,41.0613,41.0799,30100.0
2022-11-04 15:20:00,44.16,44.16,43.98,44.13,45785.0,41.0799,41.0799,40.9125,41.052,45785.0
2022-11-04 15:30:00,44.14,44.27,44.05,44.23,37158.0,41.0613,41.1822,40.9776,41.145,37158.0
2022-11-04 15:40:00,44.23,44.37,44.21,44.23,72111.0,41.145,41.2753,41.1264,41.145,72111.0
2022-11-04 15:50:00,44.25,44.42,44.17,44.39,182855.0,41.1636,41.3218,41.0892,41.2939,182855.0
2022-11-07 09:30:00,43.87,44.27,43.0,43.3,132829.0,40.8101,41.1822,40.0008,40.2799,132829.0
2022-11-07 09:40:00,43.3,43.72,43.15,43.41,120927.0,40.2799,40.6706,40.1404,40.3822,120927.0
2022-11-07 09:50:00,43.41,43.6,43.06,43.22,88024.0,40.3822,40.559,40.0566,40.2055,88024.0
2022-11-07 10:00:00,43.28,43.72,43.2,43.63,72525.0,40.2613,40.6706,40.1869,40.5869,72525.0
2022-11-07 10:10:00,43.66,44.09,43.54,44.02,79940.0,40.6148,41.0148,40.5032,40.9497,79940.0
2022-11-07 10:20:00,44.01,44.03,43.43,43.6,73904.0,40.9404,40.959,40.4008,40.559,73904.0
2022-11-07 10:30:00,43.61,43.67,43.39,43.43,62743.0,40.5683,40.6241,40.3636,40.4008,62743.0
2022-11-07 10:40:00,43.44,43.86,43.41,43.64,59307.0,40.4101,40.8008,40.3822,40.5962,59307.0
2022-11-07 10:50:00,43.66,43.77,43.54,43.67,39180.0,40.6148,40.7171,40.5032,40.6241,39180.0
2022-11-07 11:00:00,43.7,43.8,43.63,43.71,46023.0,40.652,40.745,40.5869,40.6613,46023.0
2022-11-07 11:10:00,43.72,44.49,43.72,44.41,41050.0,40.6706,41.3869,40.6706,41.3125,41050.0
2022-11-07 11:20:00,44.41,44.58,44.22,44.31,74275.0,41.3125,41.4706,41.1357,41.2195,74275.0
2022-11-07 11:30:00,44.31,44.32,44.05,44.23,42580.0,41.2195,41.2288,40.9776,41.145,42580.0
2022-11-07 11:40:00,44.2,44.28,43.98,43.98,25267.0,41.1171,41.1916,40.9125,40.9125,25267.0
2022-11-07 11:50:00,44.0,44.19,44.0,44.19,26145.0,40.9311,41.1078,40.9311,41.1078,26145.0
2022-11-07 12:00:00,44.19,44.48,44.15,44.46,36674.0,41.1078,41.3776,41.0706,41.359,36674.0
2022-11-07 12:10:00,44.45,44.47,44.35,44.44,32636.0,41.3497,41.3683,41.2567,41.3404,32636.0
2022-11-07 12:20:00,44.42,44.65,44.4,44.64,32292.0,41.3218,41.5357,41.3032,41.5264,32292.0
2022-11-07 12:30:00,44.64,44.68,44.55,44.67,34873.0,41.5264,41.5637,41.4427,41.5543,34873.0
2022-11-07 12:40:00,44.67,44.7,44.47,44.54,43222.0,41.5543,41.5823,41.3683,41.4334,43222.0
2022-11-07 12:50:00,44.54,44.8,44.5,44.78,72642.0,41.4334,41.6753,41.3962,41.6567,72642.0
2022-11-07 13:00:00,44.78,44.78,44.71,44.76,88358.0,41.6567,41.6567,41.5916,41.6381,88358.0
2022-11-07 13:10:00,44.78,44.85,44.72,44.78,43509.0,41.6567,41.7218,41.6009,41.6567,43509.0
2022-11-07 13:20:00,44.78,44.78,44.67,44.67,75995.0,41.6567,41.6567,41.5543,41.5543,75995.0
2022-11-07 13:30:00,44.68,44.77,44.64,44.77,33123.0,41.5637,41.6474,41.5264,41.6474,33123.0
2022-11-07 13:40:00,44.78,44.88,44.76,44.88,52154.0,41.6567,41.7497,41.6381,41.7497,52154.0
2022-11-07 13:50:00,44.87,45.05,44.84,44.99,145371.0,41.7404,41.9078,41.7125,41.852,145371.0
2022-11-07 14:00:00,44.99,45.11,44.88,44.93,86199.0,41.852,41.9637,41.7497,41.7962,86199.0
2022-11-07 14:10:00,44.92,44.92,44.78,44.79,59364.0,41.7869,41.7869,41.6567,41.666,59364.0
2022-11-07 14:20:00,44.78,44.94,44.73,44.92,37794.0,41.6567,41.8055,41.6102,41.7869,37794.0
2022-11-07 14:30:00,44.93,45.05,44.87,45.03,64224.0,41.7962,41.9078,41.7404,41.8892,64224.0
2022-11-07 14:40:00,45.03,45.3,44.99,45.29,77904.0,41.8892,42.1404,41.852,42.1311,77904.0
2022-11-07 14:50:00,45.29,45.4,45.28,45.38,75709.0,42.1311,42.2334,42.1218,42.2148,75709.0
2022-11-07 15:00:00,45.38,45.45,45.21,45.28,84263.0,42.2148,42.2799,42.0567,42.1218,84263.0
2022-11-07 15:10:00,45.27,45.4,45.2,45.38,72784.0,42.1125,42.2334,42.0474,42.2148,72784.0
2022-11-07 15:20:00,45.38,45.44,45.34,45.41,68648.0,42.2148,42.2706,42.1776,42.2427,68648.0
2022-11-07 15:30:00,45.41,45.47,45.38,45.42,84995.0,42.2427,42.2986,42.2148,42.252,84995.0
2022-11-07 15:40:00,45.42,45.43,45.31,45.41,137703.0,42.252,42.2613,42.1497,42.2427,137703.0
2022-11-07 15:50:00,45.4,45.41,45.21,45.22,427655.0,42.2334,42.2427,42.0567,42.066,427655.0
2022-11-08 09:30:00,45.3,45.53,44.8,44.95,81635.0,42.1404,42.3544,41.6753,41.8148,81635.0
2022-11-08 09:40:00,44.95,45.7,44.87,45.7,66153.0,41.8148,42.5125,41.7404,42.5125,66153.0
2022-11-08 09:50:00,45.67,45.68,45.17,45.18,96728.0,42.4846,42.4939,42.0195,42.0288,96728.0
2022-11-08 10:00:00,45.17,45.36,45.06,45.34,89583.0,42.0195,42.1962,41.9171,42.1776,89583.0
2022-11-08 10:10:00,45.33,45.34,45.14,45.15,53741.0,42.1683,42.1776,41.9916,42.0009,53741.0
2022-11-08 10:20:00,45.15,45.34,45.02,45.26,99999.0,42.0009,42.1776,41.8799,42.1032,99999.0
2022-11-08 10:30:00,45.27,45.32,45.1,45.24,66552.0,42.1125,42.159,41.9544,42.0846,66552.0
2022-11-08 10:40:00,45.28,45.46,45.18,45.2,81954.0,42.1218,42.2892,42.0288,42.0474,81954.0
2022-11-08 10:50:00,45.2,45.39,45.13,45.35,72471.0,42.0474,42.2241,41.9823,42.1869,72471.0
2022-11-08 11:00:00,45.35,45.6,45.33,45.46,56615.0,42.1869,42.4195,42.1683,42.2892,56615.0
2022-11-08 11:10:00,45.46,45.55,45.31,45.32,53827.0,42.2892,42.373,42.1497,42.159,53827.0
2022-11-08 11:20:00,45.32,45.51,45.28,45.46,117759.0,42.159,42.3358,42.1218,42.2892,117759.0
2022-11-08 11:30:00,45.46,45.53,45.43,45.49,29615.0,42.2892,42.3544,42.2613,42.3172,29615.0
2022-11-08 11:40:00,45.49,45.51,45.41,45.49,22831.0,42.3172,42.3358,42.2427,42.3172,22831.0
2022-11-08 11:50:00,45.48,45.5,45.33,45.33,42019.0,42.3079,42.3265,42.1683,42.1683,42019.0
2022-11-08 12:00:00,45.31,45.35,45.1,45.16,25225.0,42.1497,42.1869,41.9544,42.0102,25225.0
2022-11-08 12:10:00,45.16,45.33,45.14,45.32,64198.0,42.0102,42.1683,41.9916,42.159,64198.0
2022-11-08 12:20:00,45.31,45.35,45.25,45.3,92947.0,42.1497,42.1869,42.0939,42.1404,92947.0
2022-11-08 12:30:00,45.28,45.29,44.93,44.97,37839.0,42.1218,42.1311,41.7962,41.8334,37839.0
2022-11-08 12:40:00,44.96,45.17,44.96,45.07,31893.0,41.8241,42.0195,41.8241,41.9264,31893.0
2022-11-08 12:50:00,45.09,45.17,45.04,45.15,36660.0,41.9451,42.0195,41.8985,42.0009,36660.0
2022-11-08 13:00:00,45.15,45.18,45.0,45.06,446996.0,42.0009,42.0288,41.8613,41.9171,446996.0
2022-11-08 13:10:00,45.07,45.21,45.06,45.16,44216.0,41.9264,42.0567,41.9171,42.0102,44216.0
2022-11-08 13:20:00,45.15,45.15,44.69,44.77,51820.0,42.0009,42.0009,41.573,41.6474,51820.0
2022-11-08 13:30:00,44.75,45.05,44.7,45.05,42508.0,41.6288,41.9078,41.5823,41.9078,42508.0
2022-11-08 13:40:00,45.05,45.12,44.95,45.05,39911.0,41.9078,41.973,41.8148,41.9078,39911.0
2022-11-08 13:50:00,45.06,45.08,44.93,44.95,34273.0,41.9171,41.9358,41.7962,41.8148,34273.0
2022-11-08 14:00:00,44.94,44.99,44.71,44.71,34884.0,41.8055,41.852,41.5916,41.5916,34884.0
2022-11-08 14:10:00,44.72,44.72,44.59,44.61,44209.0,41.6009,41.6009,41.4799,41.4985,44209.0
2022-11-08 14:20:00,44.6,44.6,44.19,44.21,43922.0,41.4892,41.4892,41.1078,41.1264,43922.0
2022-11-08 14:30:00,44.21,44.36,44.17,44.32,44463.0,41.1264,41.266,41.0892,41.2288,44463.0
2022-11-08 14:40:00,44.31,44.52,44.3,44.47,44916.0,41.2195,41.4148,41.2102,41.3683,44916.0
2022-11-08 14:50:00,44.49,44.5,44.4,44.45,41150.0,41.3869,41.3962,41.3032,41.3497,41150.0
2022-11-08 15:00:00,44.45,44.64,44.44,44.56,42450.0,41.3497,41.5264,41.3404,41.452,42450.0
2022-11-08 15:10:00,44.56,44.64,44.54,44.6,46617.0,41.452,41.5264,41.4334,41.4892,46617.0
2022-11-08 15:20:00,44.61,44.7,44.55,44.69,55720.0,41.4985,41.5823,41.4427,41.573,55720.0
2022-11-08 15:30:00,44.69,44.76,44.61,44.61,76076.0,41.573,41.6381,41.4985,41.4985,76076.0
2022-11-08 15:40:00,44.62,44.68,44.5,44.52,117571.0,41.5078,41.5637,41.3962,41.4148,117571.0
2022-11-08 15:50:00,44.52,44.52,44.24,44.25,563598.0,41.4148,41.4148,41.1543,41.1636,563598.0
2022-11-09 09:30:00,44.0,44.48,43.94,44.32,57797.0,40.9311,41.3776,40.8753,41.2288,57797.0
2022-11-09 09:40:00,44.35,44.37,44.12,44.29,32205.0,41.2567,41.2753,41.0427,41.2009,32205.0
2022-11-09 09:50:00,44.25,44.37,44.05,44.33,22373.0,41.1636,41.2753,40.9776,41.2381,22373.0
2022-11-09 10:00:00,44.35,44.42,44.25,44.41,30167.0,41.2567,41.3218,41.1636,41.3125,30167.0
2022-11-09 10:10:00,44.41,44.41,44.06,44.12,31177.0,41.3125,41.3125,40.9869,41.0427,31177.0
2022-11-09 10:20:00,44.13,44.18,43.81,43.83,36598.0,41.052,41.0985,40.7543,40.7729,36598.0
2022-11-09 10:30:00,43.83,43.87,43.55,43.67,41024.0,40.7729,40.8101,40.5125,40.6241,41024.0
2022-11-09 10:40:00,43.66,43.66,43.42,43.62,34200.0,40.6148,40.6148,40.3915,40.5776,34200.0
2022-11-09 10:50:00,43.65,43.65,43.42,43.48,20829.0,40.6055,40.6055,40.3915,40.4473,20829.0
2022-11-09 11:00:00,43.48,43.51,43.3,43.4,30057.0,40.4473,40.4753,40.2799,40.3729,30057.0
2022-11-09 11:10:00,43.38,43.48,43.31,43.43,37418.0,40.3543,40.4473,40.2892,40.4008,37418.0
2022-11-09 11:20:00,43.44,43.47,43.29,43.36,30533.0,40.4101,40.438,40.2706,40.3357,30533.0
2022-11-09 11:30:00,43.33,43.33,43.18,43.21,25702.0,40.3078,40.3078,40.1683,40.1962,25702.0
2022-11-09 11:40:00,43.23,43.41,43.21,43.31,23933.0,40.2148,40.3822,40.1962,40.2892,23933.0
2022-11-09 11:50:00,43.29,43.35,43.2,43.33,25626.0,40.2706,40.3264,40.1869,40.3078,25626.0
2022-11-09 12:00:00,43.32,43.44,43.31,43.43,33110.0,40.2985,40.4101,40.2892,40.4008,33110.0
2022-11-09 12:10:00,43.44,43.44,43.29,43.4,24938.0,40.4101,40.4101,40.2706,40.3729,24938.0
2022-11-09 12:20:00,43.39,43.4,43.2,43.24,30706.0,40.3636,40.3729,40.1869,40.2241,30706.0
2022-11-09 12:30:00,43.23,43.25,43.05,43.07,19504.0,40.2148,40.2334,40.0473,40.0659,19504.0
2022-11-09 12:40:00,43.07,43.2,43.03,43.08,33866.0,40.0659,40.1869,40.0287,40.0752,33866.0
2022-11-09 12:50:00,43.09,43.21,43.08,43.2,19976.0,40.0846,40.1962,40.0752,40.1869,19976.0
2022-11-09 13:00:00,43.2,43.34,43.15,43.32,56462.0,40.1869,40.3171,40.1404,40.2985,56462.0
2022-11-09 13:10:00,43.32,43.32,43.18,43.24,33719.0,40.2985,40.2985,40.1683,40.2241,33719.0
2022-11-09 13:20:00,43.25,43.31,43.18,43.29,144526.0,40.2334,40.2892,40.1683,40.2706,144526.0
2022-11-09 13:30:00,43.28,43.37,43.16,43.21,103606.0,40.2613,40.345,40.1497,40.1962,103606.0
2022-11-09 13:40:00,43.21,43.4,43.16,43.19,146879.0,40.1962,40.3729,40.1497,40.1776,146879.0
2022-11-09 13:50:00,43.18,43.18,43.03,43.07,27069.0,40.1683,40.1683,40.0287,40.0659,27069.0
2022-11-09 14:00:00,43.07,43.22,43.02,43.2,39282.0,40.0659,40.2055,40.0194,40.1869,39282.0
2022-11-09 14:10:00,43.2,43.26,43.12,43.26,36725.0,40.1869,40.2427,40.1125,40.2427,36725.0
2022-11-09 14:20:00,43.26,43.27,43.14,43.17,27121.0,40.2427,40.252,40.1311,40.159,27121.0
2022-11-09 14:30:00,43.17,43.23,43.04,43.11,178665.0,40.159,40.2148,40.038,40.1032,178665.0
2022-11-09 14:40:00,43.12,43.25,43.12,43.13,26239.0,40.1125,40.2334,40.1125,40.1218,26239.0
2022-11-09 14:50:00,43.12,43.21,43.06,43.16,44385.0,40.1125,40.1962,40.0566,40.1497,44385.0
2022-11-09 15:00:00,43.16,43.21,43.1,43.19,125720.0,40.1497,40.1962,40.0939,40.1776,125720.0
2022-11-09 15:10:00,43.19,43.21,43.02,43.02,47213.0,40.1776,40.1962,40.0194,40.0194,47213.0
2022-11-09 15:20:00,43.02,43.07,42.85,42.91,63631.0,40.0194,40.0659,39.8613,39.9171,63631.0
2022-11-09 15:30:00,42.91,42.91,42.67,42.68,74953.0,39.9171,39.9171,39.6938,39.7031,74953.0
2022-11-09 15:40:00,42.68,42.69,42.59,42.61,128857.0,39.7031,39.7125,39.6194,39.638,128857.0
2022-11-09 15:50:00,42.61,42.81,42.57,42.68,761489.0,39.638,39.8241,39.6008,39.7031,761489.0
2022-11-10 09:30:00,44.08,44.22,43.56,43.96,107222.0,41.0055,41.1357,40.5218,40.8939,107222.0
2022-11-10 09:40:00,44.0,44.6,43.97,44.47,73658.0,40.9311,41.4892,40.9032,41.3683,73658.0
2022-11-10 09:50:00,44.5,44.76,44.41,44.76,43152.0,41.3962,41.6381,41.3125,41.6381,43152.0
2022-11-10 10:00:00,44.75,44.94,44.74,44.85,57007.0,41.6288,41.8055,41.6195,41.7218,57007.0
2022-11-10 10:10:00,44.84,44.96,44.73,44.91,62769.0,41.7125,41.8241,41.6102,41.7776,62769.0
2022-11-10 10:20:00,44.9,45.04,44.9,44.96,54586.0,41.7683,41.8985,41.7683,41.8241,54586.0
2022-11-10 10:30:00,44.99,45.0,44.83,44.84,59501.0,41.852,41.8613,41.7032,41.7125,59501.0
2022-11-10 10:40:00,44.83,44.9,44.76,44.85,42404.0,41.7032,41.7683,41.6381,41.7218,42404.0
2022-11-10 10:50:00,44.84,44.9,44.76,44.84,51881.0,41.7125,41.7683,41.6381,41.7125,51881.0
2022-11-10 11:00:00,44.85,45.02,44.85,45.01,86733.0,41.7218,41.8799,41.7218,41.8706,86733.0
2022-11-10 11:10:00,45.02,45.08,44.82,44.94,60559.0,41.8799,41.9358,41.6939,41.8055,60559.0
2022-11-10 11:20:00,44.94,45.02,44.93,45.01,44532.0,41.8055,41.8799,41.7962,41.8706,44532.0
2022-11-10 11:30:00,45.01,45.13,44.99,45.13,53227.0,41.8706,41.9823,41.852,41.9823,53227.0
2022-11-10 11:40:00,45.14,45.35,45.1,45.35,56966.0,41.9916,42.1869,41.9544,42.1869,56966.0
2022-11-10 11:50:00,45.36,45.55,45.35,45.46,35277.0,42.1962,42.373,42.1869,42.2892,35277.0
2022-11-10 12:00:00,45.48,45.49,45.28,45.33,32606.0,42.3079,42.3172,42.1218,42.1683,32606.0
2022-11-10 12:10:00,45.3,45.36,45.27,45.34,26710.0,42.1404,42.1962,42.1125,42.1776,26710.0
2022-11-10 12:20:00,45.34,45.34,45.09,45.1,29566.0,42.1776,42.1776,41.9451,41.9544,29566.0
2022-11-10 12:30:00,45.1,45.12,44.96,44.96,91171.0,41.9544,41.973,41.8241,41.8241,91171.0
2022-11-10 12:40:00,44.97,45.0,44.78,44.8,37562.0,41.8334,41.8613,41.6567,41.6753,37562.0
2022-11-10 12:50:00,44.81,44.84,44.56,44.56,31909.0,41.6846,41.7125,41.452,41.452,31909.0
2022-11-10 13:00:00,44.56,44.91,44.56,44.9,33927.0,41.452,41.7776,41.452,41.7683,33927.0
2022-11-10 13:10:00,44.9,45.01,44.89,44.92,13674.0,41.7683,41.8706,41.759,41.7869,13674.0
2022-11-10 13:20:00,44.92,45.06,44.88,45.05,17682.0,41.7869,41.9171,41.7497,41.9078,17682.0
2022-11-10 13:30:00,45.06,45.06,44.85,44.96,24344.0,41.9171,41.9171,41.7218,41.8241,24344.0
2022-11-10 13:40:00,44.97,45.08,44.96,45.08,31677.0,41.8334,41.9358,41.8241,41.9358,31677.0
2022-11-10 13:50:00,45.07,45.08,44.86,44.91,41614.0,41.9264,41.9358,41.7311,41.7776,41614.0
2022-11-10 14:00:00,44.91,45.01,44.91,44.97,28266.0,41.7776,41.8706,41.7776,41.8334,28266.0
2022-11-10 14:10:00,44.97,45.0,44.77,44.81,22283.0,41.8334,41.8613,41.6474,41.6846,22283.0
2022-11-10 14:20:00,44.8,44.86,44.69,44.82,18800.0,41.6753,41.7311,41.573,41.6939,18800.0
2022-11-10 14:30:00,44.8,44.87,44.76,44.83,38721.0,41.6753,41.7404,41.6381,41.7032,38721.0
2022-11-10 14:40:00,44.82,44.84,44.76,44.84,22622.0,41.6939,41.7125,41.6381,41.7125,22622.0
2022-11-10 14:50:00,44.83,44.92,44.83,44.91,37070.0,41.7032,41.7869,41.7032,41.7776,37070.0
2022-11-10 15:00:00,44.91,44.98,44.88,44.98,54190.0,41.7776,41.8427,41.7497,41.8427,54190.0
2022-11-10 15:10:00,44.99,45.18,44.99,45.12,41017.0,41.852,42.0288,41.852,41.973,41017.0
2022-11-10 15:20:00,45.11,45.14,44.98,45.04,64197.0,41.9637,41.9916,41.8427,41.8985,64197.0
2022-11-10 15:30:00,45.05,45.05,44.88,44.94,144573.0,41.9078,41.9078,41.7497,41.8055,144573.0
2022-11-10 15:40:00,44.94,45.12,44.91,45.07,138707.0,41.8055,41.973,41.7776,41.9264,138707.0
2022-11-10 15:50:00,45.07,45.19,45.04,45.09,317236.0,41.9264,42.0381,41.8985,41.9451,317236.0
2022-11-11 09:30:00,44.89,45.1,44.47,44.56,59907.0,41.759,41.9544,41.3683,41.452,59907.0
2022-11-11 09:40:00,44.5,44.74,44.43,44.71,20530.0,41.3962,41.6195,41.3311,41.5916,20530.0
2022-11-11 09:50:00,44.71,44.95,44.59,44.78,45012.0,41.5916,41.8148,41.4799,41.6567,45012.0
2022-11-11 10:00:00,44.7,44.85,44.52,44.79,31924.0,41.5823,41.7218,41.4148,41.666,31924.0
2022-11-11 10:10:00,44.79,45.2,44.78,45.19,29264.0,41.666,42.0474,41.6567,42.0381,29264.0
2022-11-11 10:20:00,45.24,45.44,45.24,45.4,22558.0,42.0846,42.2706,42.0846,42.2334,22558.0
2022-11-11 10:30:00,45.34,45.35,45.08,45.18,19204.0,42.1776,42.1869,41.9358,42.0288,19204.0
2022-11-11 10:40:00,45.18,45.19,44.96,44.97,17495.0,42.0288,42.0381,41.8241,41.8334,17495.0
2022-11-11 10:50:00,44.95,44.98,44.8,44.81,29032.0,41.8148,41.8427,41.6753,41.6846,29032.0
2022-11-11 11:00:00,44.83,44.85,44.64,44.67,22838.0,41.7032,41.7218,41.5264,41.5543,22838.0
2022-11-11 11:10:00,44.68,44.82,44.67,44.8,22683.0,41.5637,41.6939,41.5543,41.6753,22683.0
2022-11-11 11:20:00,44.8,44.8,44.62,44.62,17078.0,41.6753,41.6753,41.5078,41.5078,17078.0
2022-11-11 11:30:00,44.59,44.72,44.56,44.63,20492.0,41.4799,41.6009,41.452,41.5171,20492.0
2022-11-11 11:40:00,44.61,44.81,44.61,44.81,21501.0,41.4985,41.6846,41.4985,41.6846,21501.0
2022-11-11 11:50:00,44.8,44.8,44.5,44.5,53771.0,41.6753,41.6753,41.3962,41.3962,53771.0
2022-11-11 12:00:00,44.48,44.61,44.45,44.55,30413.0,41.3776,41.4985,41.3497,41.4427,30413.0
2022-11-11 12:10:00,44.57,44.61,44.54,44.6,43350.0,41.4613,41.4985,41.4334,41.4892,43350.0
2022-11-11 12:20:00,44.6,44.76,44.58,44.68,26181.0,41.4892,41.6381,41.4706,41.5637,26181.0
2022-11-11 12:30:00,44.68,44.79,44.67,44.7,21353.0,41.5637,41.666,41.5543,41.5823,21353.0
2022-11-11 12:40:00,44.69,44.69,44.38,44.38,42425.0,41.573,41.573,41.2846,41.2846,42425.0
2022-11-11 12:50:00,44.38,44.56,44.37,44.48,37275.0,41.2846,41.452,41.2753,41.3776,37275.0
2022-11-11 13:00:00,44.49,44.69,44.49,44.67,69444.0,41.3869,41.573,41.3869,41.5543,69444.0
2022-11-11 13:10:00,44.68,44.74,44.63,44.73,34016.0,41.5637,41.6195,41.5171,41.6102,34016.0
2022-11-11 13:20:00,44.72,44.86,44.65,44.85,30792.0,41.6009,41.7311,41.5357,41.7218,30792.0
2022-11-11 13:30:00,44.84,44.9,44.79,44.85,35972.0,41.7125,41.7683,41.666,41.7218,35972.0
2022-11-11 13:40:00,44.85,44.87,44.74,44.85,55290.0,41.7218,41.7404,41.6195,41.7218,55290.0
2022-11-11 13:50:00,44.86,44.98,44.86,44.94,47989.0,41.7311,41.8427,41.7311,41.8055,47989.0
2022-11-11 14:00:00,44.95,45.11,44.94,45.07,62377.0,41.8148,41.9637,41.8055,41.9264,62377.0
2022-11-11 14:10:00,45.05,45.08,44.9,44.97,62507.0,41.9078,41.9358,41.7683,41.8334,62507.0
2022-11-11 14:20:00,44.97,45.1,44.9,44.97,85168.0,41.8334,41.9544,41.7683,41.8334,85168.0
2022-11-11 14:30:00,44.97,44.97,44.77,44.91,45892.0,41.8334,41.8334,41.6474,41.7776,45892.0
2022-11-11 14:40:00,44.91,45.17,44.9,45.16,42769.0,41.7776,42.0195,41.7683,42.0102,42769.0
2022-11-11 14:50:00,45.17,45.32,45.17,45.28,43649.0,42.0195,42.159,42.0195,42.1218,43649.0
2022-11-11 15:00:00,45.28,45.33,45.12,45.14,66842.0,42.1218,42.1683,41.973,41.9916,66842.0
2022-11-11 15:10:00,45.14,45.25,45.06,45.25,65538.0,41.9916,42.0939,41.9171,42.0939,65538.0
2022-11-11 15:20:00,45.25,45.37,45.22,45.36,58881.0,42.0939,42.2055,42.066,42.1962,58881.0
2022-11-11 15:30:00,45.35,45.36,45.14,45.14,101654.0,42.1869,42.1962,41.9916,41.9916,101654.0
2022-11-11 15:40:00,45.15,45.39,45.12,45.36,133398.0,42.0009,42.2241,41.973,42.1962,133398.0
2022-11-11 15:50:00,45.37,45.51,45.34,45.4,332752.0,42.2055,42.3358,42.1776,42.2334,332752.0
2022-11-14 09:30:00,45.21,45.8,45.01,45.6,91792.0,42.0567,42.6055,41.8706,42.4195,91792.0
2022-11-14 09:40:00,45.57,45.61,45.06,45.1,39113.0,42.3916,42.4288,41.9171,41.9544,39113.0
2022-11-14 09:50:00,45.09,45.1,44.96,45.03,47489.0,41.9451,41.9544,41.8241,41.8892,47489.0
2022-11-14 10:00:00,45.05,45.42,44.97,45.36,37954.0,41.9078,42.252,41.8334,42.1962,37954.0
2022-11-14 10:10:00,45.37,45.41,45.22,45.36,78602.0,42.2055,42.2427,42.066,42.1962,78602.0
2022-11-14 10:20:00,45.36,45.45,45.09,45.09,57679.0,42.1962,42.2799,41.9451,41.9451,57679.0
2022-11-14 10:30:00,45.11,45.33,45.1,45.28,60080.0,41.9637,42.1683,41.9544,42.1218,60080.0
2022-11-14 10:40:00,45.27,45.37,45.21,45.3,41025.0,42.1125,42.2055,42.0567,42.1404,41025.0
2022-11-14 10:50:00,45.31,45.42,45.27,45.37,44295.0,42.1497,42.252,42.1125,42.2055,44295.0
2022-11-14 11:00:00,45.37,45.4,45.17,45.18,58092.0,42.2055,42.2334,42.0195,42.0288,58092.0
2022-11-14 11:10:00,45.19,45.21,44.82,44.85,23801.0,42.0381,42.0567,41.6939,41.7218,23801.0
2022-11-14 11:20:00,44.86,44.95,44.85,44.89,22762.0,41.7311,41.8148,41.7218,41.759,22762.0
2022-11-14 11:30:00,44.87,44.95,44.76,44.86,48213.0,41.7404,41.8148,41.6381,41.7311,48213.0
2022-11-14 11:40:00,44.87,44.88,44.63,44.63,49571.0,41.7404,41.7497,41.5171,41.5171,49571.0
2022-11-14 11:50:00,44.63,44.64,44.43,44.52,52723.0,41.5171,41.5264,41.3311,41.4148,52723.0
2022-11-14 12:00:00,44.54,44.68,44.52,44.61,28065.0,41.4334,41.5637,41.4148,41.4985,28065.0
2022-11-14 12:10:00,44.61,44.65,44.35,44.37,41389.0,41.4985,41.5357,41.2567,41.2753,41389.0
2022-11-14 12:20:00,44.36,44.48,44.29,44.46,48157.0,41.266,41.3776,41.2009,41.359,48157.0
2022-11-14 12:30:00,44.47,44.75,44.43,44.75,23859.0,41.3683,41.6288,41.3311,41.6288,23859.0
2022-11-14 12:40:00,44.72,44.74,44.59,44.6,19546.0,41.6009,41.6195,41.4799,41.4892,19546.0
2022-11-14 12:50:00,44.61,44.61,44.48,44.57,26224.0,41.4985,41.4985,41.3776,41.4613,26224.0
2022-11-14 13:00:00,44.6,44.71,44.51,44.51,25516.0,41.4892,41.5916,41.4055,41.4055,25516.0
2022-11-14 13:10:00,44.51,44.67,44.5,44.65,22114.0,41.4055,41.5543,41.3962,41.5357,22114.0
2022-11-14 13:20:00,44.65,44.74,44.63,44.66,21890.0,41.5357,41.6195,41.5171,41.545,21890.0
2022-11-14 13:30:00,44.64,44.74,44.62,44.71,18797.0,41.5264,41.6195,41.5078,41.5916,18797.0
2022-11-14 13:40:00,44.7,44.7,44.48,44.49,26212.0,41.5823,41.5823,41.3776,41.3869,26212.0
2022-11-14 13:50:00,44.49,44.54,44.36,44.38,87979.0,41.3869,41.4334,41.266,41.2846,87979.0
2022-11-14 14:00:00,44.38,44.41,44.18,44.18,36106.0,41.2846,41.3125,41.0985,41.0985,36106.0
2022-11-14 14:10:00,44.18,44.18,44.0,44.01,37357.0,41.0985,41.0985,40.9311,40.9404,37357.0
2022-11-14 14:20:00,44.0,44.02,43.87,44.02,50296.0,40.9311,40.9497,40.8101,40.9497,50296.0
2022-11-14 14:30:00,44.03,44.09,44.02,44.07,35135.0,40.959,41.0148,40.9497,40.9962,35135.0
2022-11-14 14:40:00,44.06,44.12,44.01,44.08,51120.0,40.9869,41.0427,40.9404,41.0055,51120.0
2022-11-14 14:50:00,44.08,44.2,44.08,44.18,36398.0,41.0055,41.1171,41.0055,41.0985,36398.0
2022-11-14 15:00:00,44.17,44.25,44.12,44.2,59213.0,41.0892,41.1636,41.0427,41.1171,59213.0
2022-11-14 15:10:00,44.19,44.19,43.99,44.09,39284.0,41.1078,41.1078,40.9218,41.0148,39284.0
2022-11-14 15:20:00,44.09,44.21,44.09,44.17,49179.0,41.0148,41.1264,41.0148,41.0892,49179.0
2022-11-14 15:30:00,44.17,44.18,44.07,44.12,76363.0,41.0892,41.0985,40.9962,41.0427,76363.0
2022-11-14 15:40:00,44.12,44.14,43.98,44.04,130627.0,41.0427,41.0613,40.9125,40.9683,130627.0
2022-11-14 15:50:00,44.03,44.04,43.84,43.88,287401.0,40.959,40.9683,40.7822,40.8194,287401.0
2022-11-15 09:30:00,44.35,44.4,43.56,44.03,178772.0,41.2567,41.3032,40.5218,40.959,178772.0
2022-11-15 09:40:00,44.04,44.26,43.96,44.18,46799.0,40.9683,41.1729,40.8939,41.0985,46799.0
2022-11-15 09:50:00,44.21,44.43,44.21,44.41,21261.0,41.1264,41.3311,41.1264,41.3125,21261.0
2022-11-15 10:00:00,44.39,44.4,44.04,44.05,35196.0,41.2939,41.3032,40.9683,40.9776,35196.0
2022-11-15 10:10:00,44.03,44.16,43.97,44.04,97751.0,40.959,41.0799,40.9032,40.9683,97751.0
2022-11-15 10:20:00,44.0,44.09,43.92,44.07,35065.0,40.9311,41.0148,40.8567,40.9962,35065.0
2022-11-15 10:30:00,44.06,44.2,44.02,44.17,21733.0,40.9869,41.1171,40.9497,41.0892,21733.0
2022-11-15 10:40:00,44.16,44.33,44.12,44.15,23551.0,41.0799,41.2381,41.0427,41.0706,23551.0
2022-11-15 10:50:00,44.14,44.31,44.09,44.2,27616.0,41.0613,41.2195,41.0148,41.1171,27616.0
2022-11-15 11:00:00,44.19,44.33,44.06,44.3,25414.0,41.1078,41.2381,40.9869,41.2102,25414.0
2022-11-15 11:10:00,44.29,44.31,44.13,44.17,18099.0,41.2009,41.2195,41.052,41.0892,18099.0
2022-11-15 11:20:00,44.16,44.33,44.16,44.31,15121.0,41.0799,41.2381,41.0799,41.2195,15121.0
2022-11-15 11:30:00,44.3,44.44,44.3,44.34,12192.0,41.2102,41.3404,41.2102,41.2474,12192.0
2022-11-15 11:40:00,44.36,44.41,44.26,44.33,16678.0,41.266,41.3125,41.1729,41.2381,16678.0
2022-11-15 11:50:00,44.33,44.35,44.23,44.26,13060.0,41.2381,41.2567,41.145,41.1729,13060.0
2022-11-15 12:00:00,44.26,44.26,44.1,44.21,10819.0,41.1729,41.1729,41.0241,41.1264,10819.0
2022-11-15 12:10:00,44.21,44.26,44.17,44.21,20128.0,41.1264,41.1729,41.0892,41.1264,20128.0
2022-11-15 12:20:00,44.19,44.19,44.09,44.13,19300.0,41.1078,41.1078,41.0148,41.052,19300.0
2022-11-15 12:30:00,44.14,44.16,44.09,44.12,24228.0,41.0613,41.0799,41.0148,41.0427,24228.0
2022-11-15 12:40:00,44.11,44.11,43.92,44.0,37745.0,41.0334,41.0334,40.8567,40.9311,37745.0
2022-11-15 12:50:00,44.0,44.0,43.88,43.95,36013.0,40.9311,40.9311,40.8194,40.8846,36013.0
2022-11-15 13:00:00,43.96,43.97,43.83,43.85,36976.0,40.8939,40.9032,40.7729,40.7915,36976.0
2022-11-15 13:10:00,43.85,43.86,43.63,43.63,42237.0,40.7915,40.8008,40.5869,40.5869,42237.0
2022-11-15 13:20:00,43.64,43.64,43.42,43.48,60592.0,40.5962,40.5962,40.3915,40.4473,60592.0
2022-11-15 13:30:00,43.47,43.54,43.36,43.41,33528.0,40.438,40.5032,40.3357,40.3822,33528.0
2022-11-15 13:40:00,43.42,43.53,43.31,43.44,41168.0,40.3915,40.4939,40.2892,40.4101,41168.0
2022-11-15 13:50:00,43.44,43.52,43.4,43.46,38277.0,40.4101,40.4846,40.3729,40.4287,38277.0
2022-11-15 14:00:00,43.45,43.48,43.3,43.37,42233.0,40.4194,40.4473,40.2799,40.345,42233.0
2022-11-15 14:10:00,43.37,43.52,43.36,43.4,56018.0,40.345,40.4846,40.3357,40.3729,56018.0
2022-11-15 14:20:00,43.4,43.51,43.36,43.43,38534.0,40.3729,40.4753,40.3357,40.4008,38534.0
2022-11-15 14:30:00,43.43,43.46,43.25,43.32,55153.0,40.4008,40.4287,40.2334,40.2985,55153.0
2022-11-15 14:40:00,43.33,43.36,43.25,43.29,40365.0,40.3078,40.3357,40.2334,40.2706,40365.0
2022-11-15 14:50:00,43.3,43.46,43.26,43.38,44441.0,40.2799,40.4287,40.2427,40.3543,44441.0
2022-11-15 15:00:00,43.37,43.48,43.36,43.39,56014.0,40.345,40.4473,40.3357,40.3636,56014.0
2022-11-15 15:10:00,43.39,43.47,43.36,43.46,53530.0,40.3636,40.438,40.3357,40.4287,53530.0
2022-11-15 15:20:00,43.46,43.6,43.44,43.55,53733.0,40.4287,40.559,40.4101,40.5125,53733.0
2022-11-15 15:30:00,43.55,43.62,43.45,43.61,61999.0,40.5125,40.5776,40.4194,40.5683,61999.0
2022-11-15 15:40:00,43.61,43.66,43.54,43.55,113230.0,40.5683,40.6148,40.5032,40.5125,113230.0
2022-11-15 15:50:00,43.55,43.55,43.44,43.47,335378.0,40.5125,40.5125,40.4101,40.438,335378.0
2022-11-16 09:30:00,43.33,43.41,43.11,43.25,36087.0,40.3078,40.3822,40.1032,40.2334,36087.0
2022-11-16 09:40:00,43.25,43.49,43.22,43.42,24124.0,40.2334,40.4567,40.2055,40.3915,24124.0
2022-11-16 09:50:00,43.43,43.49,43.25,43.29,15619.0,40.4008,40.4567,40.2334,40.2706,15619.0
2022-11-16 10:00:00,43.3,43.48,43.27,43.48,28551.0,40.2799,40.4473,40.252,40.4473,28551.0
2022-11-16 10:10:00,43.49,43.56,43.34,43.4,24624.0,40.4567,40.5218,40.3171,40.3729,24624.0
2022-11-16 10:20:00,43.42,43.49,43.4,43.41,13513.0,40.3915,40.4567,40.3729,40.3822,13513.0
2022-11-16 10:30:00,43.43,43.6,43.38,43.58,19415.0,40.4008,40.559,40.3543,40.5404,19415.0
2022-11-16 10:40:00,43.61,43.62,43.42,43.42,11128.0,40.5683,40.5776,40.3915,40.3915,11128.0
2022-11-16 10:50:00,43.42,43.46,43.31,43.46,9492.0,40.3915,40.4287,40.2892,40.4287,9492.0
2022-11-16 11:00:00,43.45,43.45,43.32,43.35,10988.0,40.4194,40.4194,40.2985,40.3264,10988.0
2022-11-16 11:10:00,43.36,43.47,43.34,43.41,16425.0,40.3357,40.438,40.3171,40.3822,16425.0
2022-11-16 11:20:00,43.41,43.51,43.4,43.43,15082.0,40.3822,40.4753,40.3729,40.4008,15082.0
2022-11-16 11:30:00,43.45,43.46,43.25,43.32,27966.0,40.4194,40.4287,40.2334,40.2985,27966.0
2022-11-16 11:40:00,43.32,43.42,43.27,43.27,17720.0,40.2985,40.3915,40.252,40.252,17720.0
2022-11-16 11:50:00,43.27,43.34,43.22,43.23,19343.0,40.252,40.3171,40.2055,40.2148,19343.0
2022-11-16 12:00:00,43.23,43.37,43.22,43.36,31477.0,40.2148,40.345,40.2055,40.3357,31477.0
2022-11-16 12:10:00,43.36,43.36,43.27,43.31,26899.0,40.3357,40.3357,40.252,40.2892,26899.0
2022-11-16 12:20:00,43.32,43.34,43.24,43.31,19424.0,40.2985,40.3171,40.2241,40.2892,19424.0
2022-11-16 12:30:00,43.28,43.35,43.25,43.27,18927.0,40.2613,40.3264,40.2334,40.252,18927.0
2022-11-16 12:40:00,43.27,43.4,43.25,43.36,22362.0,40.252,40.3729,40.2334,40.3357,22362.0
2022-11-16 12:50:00,43.35,43.4,43.23,43.24,16209.0,40.3264,40.3729,40.2148,40.2241,16209.0
2022-11-16 13:00:00,43.23,43.24,43.06,43.09,16516.0,40.2148,40.2241,40.0566,40.0846,16516.0
2022-11-16 13:10:00,43.1,43.19,43.05,43.06,17362.0,40.0939,40.1776,40.0473,40.0566,17362.0
2022-11-16 13:20:00,43.05,43.06,42.94,42.95,17050.0,40.0473,40.0566,39.945,39.9543,17050.0
2022-11-16 13:30:00,42.95,42.98,42.85,42.98,14803.0,39.9543,39.9822,39.8613,39.9822,14803.0
2022-11-16 13:40:00,42.99,43.02,42.89,42.9,25128.0,39.9915,40.0194,39.8985,39.9078,25128.0
2022-11-16 13:50:00,42.9,42.96,42.84,42.9,29689.0,39.9078,39.9636,39.852,39.9078,29689.0
2022-11-16 14:00:00,42.9,43.05,42.89,43.04,28990.0,39.9078,40.0473,39.8985,40.038,28990.0
2022-11-16 14:10:00,43.02,43.08,42.99,43.05,14487.0,40.0194,40.0752,39.9915,40.0473,14487.0
2022-11-16 14:20:00,43.05,43.07,42.95,43.0,16520.0,40.0473,40.0659,39.9543,40.0008,16520.0
2022-11-16 14:30:00,43.0,43.03,42.93,42.95,20220.0,40.0008,40.0287,39.9357,39.9543,20220.0
2022-11-16 14:40:00,42.96,42.98,42.89,42.97,25333.0,39.9636,39.9822,39.8985,39.9729,25333.0
2022-11-16 14:50:00,42.96,43.05,42.93,43.03,23159.0,39.9636,40.0473,39.9357,40.0287,23159.0
2022-11-16 15:00:00,43.02,43.03,42.83,42.84,44222.0,40.0194,40.0287,39.8427,39.852,44222.0
2022-11-16 15:10:00,42.85,43.04,42.85,42.9,47042.0,39.8613,40.038,39.8613,39.9078,47042.0
2022-11-16 15:20:00,42.9,42.98,42.87,42.95,42132.0,39.9078,39.9822,39.8799,39.9543,42132.0
2022-11-16 15:30:00,42.96,43.08,42.9,43.08,61726.0,39.9636,40.0752,39.9078,40.0752,61726.0
2022-11-16 15:40:00,43.09,43.19,43.02,43.12,105461.0,40.0846,40.1776,40.0194,40.1125,105461.0
2022-11-16 15:50:00,43.12,43.19,42.95,42.97,254402.0,40.1125,40.1776,39.9543,39.9729,254402.0
2022-11-17 09:30:00,42.37,42.38,41.73,41.77,71916.0,39.4148,39.4241,38.8194,38.8566,71916.0
2022-11-17 09:40:00,41.79,41.98,41.73,41.9,38046.0,38.8752,39.052,38.8194,38.9776,38046.0
2022-11-17 09:50:00,41.9,42.01,41.87,41.98,30009.0,38.9776,39.0799,38.9496,39.052,30009.0
2022-11-17 10:00:00,41.98,42.0,41.8,41.86,49498.0,39.052,39.0706,38.8845,38.9403,49498.0
2022-11-17 10:10:00,41.85,41.86,41.6,41.64,27474.0,38.931,38.9403,38.6985,38.7357,27474.0
2022-11-17 10:20:00,41.63,41.87,41.61,41.82,24459.0,38.7264,38.9496,38.7078,38.9031,24459.0
2022-11-17 10:30:00,41.82,41.85,41.73,41.75,14476.0,38.9031,38.931,38.8194,38.838,14476.0
2022-11-17 10:40:00,41.74,41.76,41.6,41.67,27658.0,38.8287,38.8473,38.6985,38.7636,27658.0
2022-11-17 10:50:00,41.67,41.68,41.56,41.65,23270.0,38.7636,38.7729,38.6613,38.745,23270.0
2022-11-17 11:00:00,41.65,41.8,41.63,41.72,41923.0,38.745,38.8845,38.7264,38.8101,41923.0
2022-11-17 11:10:00,41.73,41.79,41.73,41.73,14520.0,38.8194,38.8752,38.8194,38.8194,14520.0
2022-11-17 11:20:00,41.72,41.8,41.71,41.75,19975.0,38.8101,38.8845,38.8008,38.838,19975.0
2022-11-17 11:30:00,41.75,41.75,41.58,41.63,17493.0,38.838,38.838,38.6799,38.7264,17493.0
2022-11-17 11:40:00,41.63,41.63,41.49,41.53,44615.0,38.7264,38.7264,38.5961,38.6334,44615.0
2022-11-17 11:50:00,41.55,41.73,41.52,41.7,19794.0,38.652,38.8194,38.6241,38.7915,19794.0
2022-11-17 12:00:00,41.72,41.78,41.71,41.77,11382.0,38.8101,38.8659,38.8008,38.8566,11382.0
2022-11-17 12:10:00,41.79,41.83,41.73,41.79,27117.0,38.8752,38.9124,38.8194,38.8752,27117.0
2022-11-17 12:20:00,41.79,41.84,41.77,41.78,26517.0,38.8752,38.9217,38.8566,38.8659,26517.0
2022-11-17 12:30:00,41.77,41.82,41.7,41.82,41754.0,38.8566,38.9031,38.7915,38.9031,41754.0
2022-11-17 12:40:00,41.82,41.88,41.81,41.82,14747.0,38.9031,38.9589,38.8938,38.9031,14747.0
2022-11-17 12:50:00,41.83,41.89,41.78,41.79,12804.0,38.9124,38.9682,38.8659,38.8752,12804.0
2022-11-17 13:00:00,41.78,41.84,41.78,41.8,19823.0,38.8659,38.9217,38.8659,38.8845,19823.0
2022-11-17 13:10:00,41.8,41.87,41.8,41.86,21693.0,38.8845,38.9496,38.8845,38.9403,21693.0
2022-11-17 13:20:00,41.86,41.87,41.73,41.73,16853.0,38.9403,38.9496,38.8194,38.8194,16853.0
2022-11-17 13:30:00,41.73,41.79,41.67,41.79,18092.0,38.8194,38.8752,38.7636,38.8752,18092.0
2022-11-17 13:40:00,41.8,41.82,41.64,41.65,32160.0,38.8845,38.9031,38.7357,38.745,32160.0
2022-11-17 13:50:00,41.65,41.65,41.57,41.62,33525.0,38.745,38.745,38.6706,38.7171,33525.0
2022-11-17 14:00:00,41.62,41.68,41.48,41.49,56129.0,38.7171,38.7729,38.5868,38.5961,56129.0
2022-11-17 14:10:00,41.48,41.49,41.39,41.44,29181.0,38.5868,38.5961,38.5031,38.5496,29181.0
2022-11-17 14:20:00,41.43,41.44,41.31,41.4,57707.0,38.5403,38.5496,38.4287,38.5124,57707.0
2022-11-17 14:30:00,41.4,41.48,41.33,41.35,30808.0,38.5124,38.5868,38.4473,38.4659,30808.0
2022-11-17 14:40:00,41.36,41.37,41.2,41.24,39575.0,38.4752,38.4845,38.3264,38.3636,39575.0
2022-11-17 14:50:00,41.25,41.27,41.16,41.17,22651.0,38.3729,38.3915,38.2892,38.2985,22651.0
2022-11-17 15:00:00,41.17,41.31,41.16,41.25,42373.0,38.2985,38.4287,38.2892,38.3729,42373.0
2022-11-17 15:10:00,41.23,41.26,41.16,41.17,40313.0,38.3543,38.3822,38.2892,38.2985,40313.0
2022-11-17 15:20:00,41.18,41.24,41.15,41.19,71009.0,38.3078,38.3636,38.2799,38.3171,71009.0
2022-11-17 15:30:00,41.18,41.35,41.17,41.34,81417.0,38.3078,38.4659,38.2985,38.4566,81417.0
2022-11-17 15:40:00,41.34,41.35,41.19,41.29,99647.0,38.4566,38.4659,38.3171,38.4101,99647.0
2022-11-17 15:50:00,41.27,41.36,41.22,41.36,283931.0,38.3915,38.4752,38.345,38.4752,283931.0
2022-11-18 09:30:00,41.73,41.79,41.43,41.49,70321.0,38.8194,38.8752,38.5403,38.5961,70321.0
2022-11-18 09:40:00,41.47,41.5,41.21,41.36,23498.0,38.5775,38.6055,38.3357,38.4752,23498.0
2022-11-18 09:50:00,41.35,41.5,41.34,41.39,26024.0,38.4659,38.6055,38.4566,38.5031,26024.0
2022-11-18 10:00:00,41.39,41.48,41.26,41.37,38169.0,38.5031,38.5868,38.3822,38.4845,38169.0
2022-11-18 10:10:00,41.38,41.43,41.32,41.34,32948.0,38.4938,38.5403,38.438,38.4566,32948.0
2022-11-18 10:20:00,41.34,41.41,41.24,41.38,24479.0,38.4566,38.5217,38.3636,38.4938,24479.0
2022-11-18 10:30:00,41.36,41.39,41.31,41.35,12750.0,38.4752,38.5031,38.4287,38.4659,12750.0
2022-11-18 10:40:00,41.36,41.44,41.3,41.38,33162.0,38.4752,38.5496,38.4194,38.4938,33162.0
2022-11-18 10:50:00,41.4,41.41,41.22,41.22,11584.0,38.5124,38.5217,38.345,38.345,11584.0
2022-11-18 11:00:00,41.23,41.3,41.21,41.29,24903.0,38.3543,38.4194,38.3357,38.4101,24903.0
2022-11-18 11:10:00,41.28,41.4,41.28,41.38,17671.0,38.4008,38.5124,38.4008,38.4938,17671.0
2022-11-18 11:20:00,41.39,41.59,41.39,41.59,18381.0,38.5031,38.6892,38.5031,38.6892,18381.0
2022-11-18 11:30:00,41.59,41.68,41.44,41.45,39258.0,38.6892,38.7729,38.5496,38.5589,39258.0
2022-11-18 11:40:00,41.46,41.55,41.45,41.49,21801.0,38.5682,38.652,38.5589,38.5961,21801.0
2022-11-18 11:50:00,41.49,41.53,41.47,41.48,15463.0,38.5961,38.6334,38.5775,38.5868,15463.0
2022-11-18 12:00:00,41.47,41.52,41.44,41.46,14395.0,38.5775,38.6241,38.5496,38.5682,14395.0
2022-11-18 12:10:00,41.46,41.46,41.24,41.28,18967.0,38.5682,38.5682,38.3636,38.4008,18967.0
2022-11-18 12:20:00,41.28,41.32,41.22,41.31,16829.0,38.4008,38.438,38.345,38.4287,16829.0
2022-11-18 12:30:00,41.31,41.33,41.21,41.31,23384.0,38.4287,38.4473,38.3357,38.4287,23384.0
2022-11-18 12:40:00,41.32,41.41,41.28,41.32,17596.0,38.438,38.5217,38.4008,38.438,17596.0
2022-11-18 12:50:00,41.32,41.36,41.26,41.33,20068.0,38.438,38.4752,38.3822,38.4473,20068.0
2022-11-18 13:00:00,41.33,41.45,41.32,41.44,20394.0,38.4473,38.5589,38.438,38.5496,20394.0
2022-11-18 13:10:00,41.43,41.6,41.42,41.53,144265.0,38.5403,38.6985,38.531,38.6334,144265.0
2022-11-18 13:20:00,41.52,41.53,41.43,41.5,16417.0,38.6241,38.6334,38.5403,38.6055,16417.0
2022-11-18 13:30:00,41.5,41.62,41.48,41.56,18450.0,38.6055,38.7171,38.5868,38.6613,18450.0
2022-11-18 13:40:00,41.57,41.57,41.5,41.52,19590.0,38.6706,38.6706,38.6055,38.6241,19590.0
2022-11-18 13:50:00,41.51,41.59,41.51,41.58,28871.0,38.6148,38.6892,38.6148,38.6799,28871.0
2022-11-18 14:00:00,41.58,41.64,41.57,41.61,24716.0,38.6799,38.7357,38.6706,38.7078,24716.0
2022-11-18 14:10:00,41.6,41.69,41.57,41.68,29119.0,38.6985,38.7822,38.6706,38.7729,29119.0
2022-11-18 14:20:00,41.68,41.72,41.63,41.66,25701.0,38.7729,38.8101,38.7264,38.7543,25701.0
2022-11-18 14:30:00,41.66,41.71,41.54,41.59,39257.0,38.7543,38.8008,38.6427,38.6892,39257.0
2022-11-18 14:40:00,41.59,41.62,41.56,41.62,29708.0,38.6892,38.7171,38.6613,38.7171,29708.0
2022-11-18 14:50:00,41.62,41.65,41.6,41.64,28634.0,38.7171,38.745,38.6985,38.7357,28634.0
2022-11-18 15:00:00,41.63,41.68,41.59,41.64,124449.0,38.7264,38.7729,38.6892,38.7357,124449.0
2022-11-18 15:10:00,41.65,41.76,41.65,41.76,50418.0,38.745,38.8473,38.745,38.8473,50418.0
2022-11-18 15:20:00,41.77,41.95,41.76,41.95,56305.0,38.8566,39.0241,38.8473,39.0241,56305.0
2022-11-18 15:30:00,41.95,42.12,41.92,42.11,80705.0,39.0241,39.1822,38.9962,39.1729,80705.0
2022-11-18 15:40:00,42.11,42.13,42.05,42.12,130665.0,39.1729,39.1915,39.1171,39.1822,130665.0
2022-11-18 15:50:00,42.13,42.27,42.12,42.24,464085.0,39.1915,39.3217,39.1822,39.2938,464085.0
2022-11-21 09:30:00,42.01,42.15,41.41,41.5,59432.0,39.0799,39.2101,38.5217,38.6055,59432.0
2022-11-21 09:40:00,41.55,41.79,41.55,41.72,36806.0,38.652,38.8752,38.652,38.8101,36806.0
2022-11-21 09:50:00,41.72,41.84,41.61,41.67,20820.0,38.8101,38.9217,38.7078,38.7636,20820.0
2022-11-21 10:00:00,41.66,41.85,41.61,41.63,34296.0,38.7543,38.931,38.7078,38.7264,34296.0
2022-11-21 10:10:00,41.63,41.68,41.38,41.51,36875.0,38.7264,38.7729,38.4938,38.6148,36875.0
2022-11-21 10:20:00,41.51,41.57,41.36,41.57,27501.0,38.6148,38.6706,38.4752,38.6706,27501.0
2022-11-21 10:30:00,41.56,41.58,41.34,41.37,45741.0,38.6613,38.6799,38.4566,38.4845,45741.0
2022-11-21 10:40:00,41.38,41.39,41.24,41.24,48610.0,38.4938,38.5031,38.3636,38.3636,48610.0
2022-11-21 10:50:00,41.24,41.34,41.18,41.24,55399.0,38.3636,38.4566,38.3078,38.3636,55399.0
2022-11-21 11:00:00,41.26,41.26,41.08,41.18,31187.0,38.3822,38.3822,38.2147,38.3078,31187.0
2022-11-21 11:10:00,41.17,41.21,41.01,41.02,37995.0,38.2985,38.3357,38.1496,38.1589,37995.0
2022-11-21 11:20:00,41.02,41.04,40.84,40.85,39160.0,38.1589,38.1775,37.9915,38.0008,39160.0
2022-11-21 11:30:00,40.85,40.9,40.83,40.87,25755.0,38.0008,38.0473,37.9822,38.0194,25755.0
2022-11-21 11:40:00,40.87,41.02,40.82,41.01,28124.0,38.0194,38.1589,37.9729,38.1496,28124.0
2022-11-21 11:50:00,41.0,41.09,40.92,41.02,26072.0,38.1403,38.224,38.0659,38.1589,26072.0
2022-11-21 12:00:00,41.02,41.23,41.0,41.15,36735.0,38.1589,38.3543,38.1403,38.2799,36735.0
2022-11-21 12:10:00,41.15,41.32,41.13,41.3,43496.0,38.2799,38.438,38.2613,38.4194,43496.0
2022-11-21 12:20:00,41.3,41.34,41.24,41.25,55363.0,38.4194,38.4566,38.3636,38.3729,55363.0
2022-11-21 12:30:00,41.26,41.48,41.25,41.44,79687.0,38.3822,38.5868,38.3729,38.5496,79687.0
2022-11-21 12:40:00,41.44,41.5,41.41,41.41,45272.0,38.5496,38.6055,38.5217,38.5217,45272.0
2022-11-21 12:50:00,41.4,41.41,41.35,41.4,18683.0,38.5124,38.5217,38.4659,38.5124,18683.0
2022-11-21 13:00:00,41.4,41.5,41.39,41.49,20226.0,38.5124,38.6055,38.5031,38.5961,20226.0
2022-11-21 13:10:00,41.49,41.71,41.49,41.71,37770.0,38.5961,38.8008,38.5961,38.8008,37770.0
2022-11-21 13:20:00,41.71,41.81,41.68,41.77,44000.0,38.8008,38.8938,38.7729,38.8566,44000.0
2022-11-21 13:30:00,41.77,41.79,41.55,41.63,23149.0,38.8566,38.8752,38.652,38.7264,23149.0
2022-11-21 13:40:00,41.63,41.63,41.53,41.53,16506.0,38.7264,38.7264,38.6334,38.6334,16506.0
2022-11-21 13:50:00,41.54,41.61,41.42,41.43,21869.0,38.6427,38.7078,38.531,38.5403,21869.0
2022-11-21 14:00:00,41.43,41.52,41.43,41.48,20757.0,38.5403,38.6241,38.5403,38.5868,20757.0
2022-11-21 14:10:00,41.48,41.55,41.44,41.52,18693.0,38.5868,38.652,38.5496,38.6241,18693.0
2022-11-21 14:20:00,41.54,41.58,41.44,41.44,21034.0,38.6427,38.6799,38.5496,38.5496,21034.0
2022-11-21 14:30:00,41.43,41.45,41.36,41.39,26144.0,38.5403,38.5589,38.4752,38.5031,26144.0
2022-11-21 14:40:00,41.39,41.42,41.28,41.3,26186.0,38.5031,38.531,38.4008,38.4194,26186.0
2022-11-21 14:50:00,41.3,41.32,41.22,41.22,32879.0,38.4194,38.438,38.345,38.345,32879.0
2022-11-21 15:00:00,41.23,41.26,41.18,41.21,35681.0,38.3543,38.3822,38.3078,38.3357,35681.0
2022-11-21 15:10:00,41.2,41.23,41.16,41.19,37357.0,38.3264,38.3543,38.2892,38.3171,37357.0
2022-11-21 15:20:00,41.19,41.22,41.08,41.15,52207.0,38.3171,38.345,38.2147,38.2799,52207.0
2022-11-21 15:30:00,41.15,41.29,41.14,41.29,89057.0,38.2799,38.4101,38.2706,38.4101,89057.0
2022-11-21 15:40:00,41.29,41.29,41.19,41.22,73697.0,38.4101,38.4101,38.3171,38.345,73697.0
2022-11-21 15:50:00,41.22,41.29,41.14,41.17,267455.0,38.345,38.4101,38.2706,38.2985,267455.0
2022-11-22 09:30:00,41.43,41.58,41.35,41.52,34240.0,38.5403,38.6799,38.4659,38.6241,34240.0
2022-11-22 09:40:00,41.52,41.72,41.41,41.69,21765.0,38.6241,38.8101,38.5217,38.7822,21765.0
2022-11-22 09:50:00,41.66,41.8,41.61,41.77,25937.0,38.7543,38.8845,38.7078,38.8566,25937.0
2022-11-22 10:00:00,41.77,42.11,41.7,42.11,35575.0,38.8566,39.1729,38.7915,39.1729,35575.0
2022-11-22 10:10:00,42.09,42.16,41.99,42.09,44082.0,39.1543,39.2194,39.0613,39.1543,44082.0
2022-11-22 10:20:00,42.11,42.22,42.08,42.21,23855.0,39.1729,39.2752,39.145,39.2659,23855.0
2022-11-22 10:30:00,42.23,42.28,42.1,42.23,25820.0,39.2845,39.331,39.1636,39.2845,25820.0
2022-11-22 10:40:00,42.23,42.24,42.02,42.05,20233.0,39.2845,39.2938,39.0892,39.1171,20233.0
2022-11-22 10:50:00,42.05,42.06,41.98,42.03,13743.0,39.1171,39.1264,39.052,39.0985,13743.0
2022-11-22 11:00:00,42.04,42.08,41.99,42.02,15014.0,39.1078,39.145,39.0613,39.0892,15014.0
2022-11-22 11:10:00,42.02,42.11,41.99,42.11,22605.0,39.0892,39.1729,39.0613,39.1729,22605.0
2022-11-22 11:20:00,42.11,42.13,42.04,42.11,26811.0,39.1729,39.1915,39.1078,39.1729,26811.0
2022-11-22 11:30:00,42.1,42.15,42.06,42.12,16121.0,39.1636,39.2101,39.1264,39.1822,16121.0
2022-11-22 11:40:00,42.12,42.18,42.12,42.18,10007.0,39.1822,39.238,39.1822,39.238,10007.0
2022-11-22 11:50:00,42.18,42.23,42.18,42.2,11158.0,39.238,39.2845,39.238,39.2566,11158.0
2022-11-22 12:00:00,42.2,42.23,42.11,42.14,18413.0,39.2566,39.2845,39.1729,39.2008,18413.0
2022-11-22 12:10:00,42.14,42.22,42.14,42.17,15188.0,39.2008,39.2752,39.2008,39.2287,15188.0
2022-11-22 12:20:00,42.17,42.19,42.08,42.17,20050.0,39.2287,39.2473,39.145,39.2287,20050.0
2022-11-22 12:30:00,42.17,42.26,42.16,42.25,18511.0,39.2287,39.3124,39.2194,39.3031,18511.0
2022-11-22 12:40:00,42.25,42.26,42.19,42.21,16747.0,39.3031,39.3124,39.2473,39.2659,16747.0
2022-11-22 12:50:00,42.2,42.2,42.04,42.07,14069.0,39.2566,39.2566,39.1078,39.1357,14069.0
2022-11-22 13:00:00,42.08,42.1,41.96,42.06,16594.0,39.145,39.1636,39.0334,39.1264,16594.0
2022-11-22 13:10:00,42.07,42.15,42.07,42.13,18328.0,39.1357,39.2101,39.1357,39.1915,18328.0
2022-11-22 13:20:00,42.13,42.18,42.1,42.12,12594.0,39.1915,39.238,39.1636,39.1822,12594.0
2022-11-22 13:30:00,42.11,42.17,42.07,42.11,13857.0,39.1729,39.2287,39.1357,39.1729,13857.0
2022-11-22 13:40:00,42.11,42.25,42.11,42.23,12385.0,39.1729,39.3031,39.1729,39.2845,12385.0
2022-11-22 13:50:00,42.23,42.25,42.19,42.24,15922.0,39.2845,39.3031,39.2473,39.2938,15922.0
2022-11-22 14:00:00,42.24,42.25,42.13,42.16,12174.0,39.2938,39.3031,39.1915,39.2194,12174.0
2022-11-22 14:10:00,42.16,42.21,42.15,42.19,12301.0,39.2194,39.2659,39.2101,39.2473,12301.0
2022-11-22 14:20:00,42.21,42.27,42.18,42.25,14621.0,39.2659,39.3217,39.238,39.3031,14621.0
2022-11-22 14:30:00,42.23,42.31,42.19,42.3,15470.0,39.2845,39.359,39.2473,39.3497,15470.0
2022-11-22 14:40:00,42.3,42.31,42.27,42.29,12787.0,39.3497,39.359,39.3217,39.3403,12787.0
2022-11-22 14:50:00,42.29,42.31,42.28,42.3,13798.0,39.3403,39.359,39.331,39.3497,13798.0
2022-11-22 15:00:00,42.3,42.35,42.25,42.26,19656.0,39.3497,39.3962,39.3031,39.3124,19656.0
2022-11-22 15:10:00,42.27,42.35,42.24,42.33,19825.0,39.3217,39.3962,39.2938,39.3776,19825.0
2022-11-22 15:20:00,42.33,42.39,42.32,42.33,26096.0,39.3776,39.4334,39.3683,39.3776,26096.0
2022-11-22 15:30:00,42.33,42.44,42.31,42.34,61846.0,39.3776,39.4799,39.359,39.3869,61846.0
2022-11-22 15:40:00,42.34,42.34,42.26,42.26,68833.0,39.3869,39.3869,39.3124,39.3124,68833.0
2022-11-22 15:50:00,42.27,42.39,42.24,42.35,221810.0,39.3217,39.4334,39.2938,39.3962,221810.0
2022-11-23 09:30:00,42.25,42.38,42.0,42.36,33757.0,39.3031,39.4241,39.0706,39.4055,33757.0
2022-11-23 09:40:00,42.33,42.45,42.27,42.42,26266.0,39.3776,39.4892,39.3217,39.4613,26266.0
2022-11-23 09:50:00,42.44,42.54,42.41,42.49,17114.0,39.4799,39.5729,39.452,39.5264,17114.0
2022-11-23 10:00:00,42.46,42.56,42.32,42.44,34547.0,39.4985,39.5915,39.3683,39.4799,34547.0
2022-11-23 10:10:00,42.42,42.47,42.33,42.38,13825.0,39.4613,39.5078,39.3776,39.4241,13825.0
2022-11-23 10:20:00,42.37,42.49,42.36,42.48,16835.0,39.4148,39.5264,39.4055,39.5171,16835.0
2022-11-23 10:30:00,42.49,42.53,42.43,42.52,15762.0,39.5264,39.5636,39.4706,39.5543,15762.0
2022-11-23 10:40:00,42.52,42.59,42.5,42.56,17613.0,39.5543,39.6194,39.5357,39.5915,17613.0
2022-11-23 10:50:00,42.56,42.57,42.51,42.54,13105.0,39.5915,39.6008,39.545,39.5729,13105.0
2022-11-23 11:00:00,42.54,42.58,42.48,42.52,17653.0,39.5729,39.6101,39.5171,39.5543,17653.0
2022-11-23 11:10:00,42.52,42.52,42.45,42.48,11580.0,39.5543,39.5543,39.4892,39.5171,11580.0
2022-11-23 11:20:00,42.48,42.53,42.42,42.44,14395.0,39.5171,39.5636,39.4613,39.4799,14395.0
2022-11-23 11:30:00,42.44,42.47,42.42,42.45,7071.0,39.4799,39.5078,39.4613,39.4892,7071.0
2022-11-23 11:40:00,42.47,42.49,42.38,42.39,14930.0,39.5078,39.5264,39.4241,39.4334,14930.0
2022-11-23 11:50:00,42.38,42.42,42.24,42.25,10306.0,39.4241,39.4613,39.2938,39.3031,10306.0
2022-11-23 12:00:00,42.26,42.34,42.25,42.3,10165.0,39.3124,39.3869,39.3031,39.3497,10165.0
2022-11-23 12:10:00,42.31,42.34,42.17,42.22,9269.0,39.359,39.3869,39.2287,39.2752,9269.0
2022-11-23 12:20:00,42.21,42.29,42.18,42.26,15867.0,39.2659,39.3403,39.238,39.3124,15867.0
2022-11-23 12:30:00,42.26,42.32,42.25,42.27,12240.0,39.3124,39.3683,39.3031,39.3217,12240.0
2022-11-23 12:40:00,42.27,42.28,42.18,42.19,11238.0,39.3217,39.331,39.238,39.2473,11238.0
2022-11-23 12:50:00,42.19,42.2,42.07,42.15,14175.0,39.2473,39.2566,39.1357,39.2101,14175.0
2022-11-23 13:00:00,42.15,42.19,42.13,42.16,16863.0,39.2101,39.2473,39.1915,39.2194,16863.0
2022-11-23 13:10:00,42.15,42.16,42.12,42.13,7422.0,39.2101,39.2194,39.1822,39.1915,7422.0
2022-11-23 13:20:00,42.15,42.22,42.11,42.22,15323.0,39.2101,39.2752,39.1729,39.2752,15323.0
2022-11-23 13:30:00,42.22,42.25,42.19,42.2,15033.0,39.2752,39.3031,39.2473,39.2566,15033.0
2022-11-23 13:40:00,42.19,42.22,42.18,42.19,8309.0,39.2473,39.2752,39.238,39.2473,8309.0
2022-11-23 13:50:00,42.19,42.24,42.19,42.23,12815.0,39.2473,39.2938,39.2473,39.2845,12815.0
2022-11-23 14:00:00,42.24,42.44,42.19,42.36,36147.0,39.2938,39.4799,39.2473,39.4055,36147.0
2022-11-23 14:10:00,42.35,42.37,42.27,42.27,14453.0,39.3962,39.4148,39.3217,39.3217,14453.0
2022-11-23 14:20:00,42.28,42.43,42.28,42.37,14206.0,39.331,39.4706,39.331,39.4148,14206.0
2022-11-23 14:30:00,42.37,42.4,42.29,42.33,18508.0,39.4148,39.4427,39.3403,39.3776,18508.0
2022-11-23 14:40:00,42.33,42.41,42.32,42.4,15955.0,39.3776,39.452,39.3683,39.4427,15955.0
2022-11-23 14:50:00,42.39,42.39,42.26,42.27,18162.0,39.4334,39.4334,39.3124,39.3217,18162.0
2022-11-23 15:00:00,42.25,42.36,42.24,42.34,16541.0,39.3031,39.4055,39.2938,39.3869,16541.0
2022-11-23 15:10:00,42.34,42.44,42.33,42.44,22034.0,39.3869,39.4799,39.3776,39.4799,22034.0
2022-11-23 15:20:00,42.44,42.44,42.32,42.34,37401.0,39.4799,39.4799,39.3683,39.3869,37401.0
2022-11-23 15:30:00,42.34,42.37,42.31,42.37,27639.0,39.3869,39.4148,39.359,39.4148,27639.0
2022-11-23 15:40:00,42.37,42.41,42.36,42.37,40854.0,39.4148,39.452,39.4055,39.4148,40854.0
2022-11-23 15:50:00,42.38,42.47,42.37,42.45,164568.0,39.4241,39.5078,39.4148,39.4892,164568.0
2022-11-25 09:30:00,42.43,42.55,42.28,42.38,28223.0,39.4706,39.5822,39.331,39.4241,28223.0
2022-11-25 09:40:00,42.4,42.44,42.33,42.43,45806.0,39.4427,39.4799,39.3776,39.4706,45806.0
2022-11-25 09:50:00,42.44,42.47,42.23,42.26,27280.0,39.4799,39.5078,39.2845,39.3124,27280.0
2022-11-25 10:00:00,42.26,42.45,42.22,42.45,32265.0,39.3124,39.4892,39.2752,39.4892,32265.0
2022-11-25 10:10:00,42.45,42.47,42.36,42.45,29106.0,39.4892,39.5078,39.4055,39.4892,29106.0
2022-11-25 10:20:00,42.45,42.52,42.44,42.51,25087.0,39.4892,39.5543,39.4799,39.545,25087.0
2022-11-25 10:30:00,42.5,42.52,42.41,42.45,19044.0,39.5357,39.5543,39.452,39.4892,19044.0
2022-11-25 10:40:00,42.45,42.45,42.39,42.45,19347.0,39.4892,39.4892,39.4334,39.4892,19347.0
2022-11-25 10:50:00,42.44,42.54,42.38,42.52,29587.0,39.4799,39.5729,39.4241,39.5543,29587.0
2022-11-25 11:00:00,42.52,42.57,42.48,42.49,13451.0,39.5543,39.6008,39.5171,39.5264,13451.0
2022-11-25 11:10:00,42.49,42.49,42.38,42.41,21356.0,39.5264,39.5264,39.4241,39.452,21356.0
2022-11-25 11:20:00,42.42,42.42,42.32,42.38,17104.0,39.4613,39.4613,39.3683,39.4241,17104.0
2022-11-25 11:30:00,42.37,42.37,42.26,42.26,11662.0,39.4148,39.4148,39.3124,39.3124,11662.0
2022-11-25 11:40:00,42.27,42.27,42.21,42.22,19326.0,39.3217,39.3217,39.2659,39.2752,19326.0
2022-11-25 11:50:00,42.22,42.23,42.14,42.22,13825.0,39.2752,39.2845,39.2008,39.2752,13825.0
2022-11-25 12:00:00,42.22,42.22,42.14,42.17,33739.0,39.2752,39.2752,39.2008,39.2287,33739.0
2022-11-25 12:10:00,42.16,42.17,42.07,42.12,34306.0,39.2194,39.2287,39.1357,39.1822,34306.0
2022-11-25 12:20:00,42.12,42.16,42.09,42.14,12811.0,39.1822,39.2194,39.1543,39.2008,12811.0
2022-11-25 12:30:00,42.13,42.14,42.03,42.08,28498.0,39.1915,39.2008,39.0985,39.145,28498.0
2022-11-25 12:40:00,42.08,42.09,42.02,42.03,44845.0,39.145,39.1543,39.0892,39.0985,44845.0
2022-11-25 12:50:00,42.04,42.16,42.01,42.16,83165.0,39.1078,39.2194,39.0799,39.2194,83165.0
2022-11-28 09:30:00,41.72,41.91,41.4,41.4,43428.0,38.8101,38.9869,38.5124,38.5124,43428.0
2022-11-28 09:40:00,41.38,41.41,41.1,41.27,35468.0,38.4938,38.5217,38.2333,38.3915,35468.0
2022-11-28 09:50:00,41.24,41.32,41.09,41.32,24530.0,38.3636,38.438,38.224,38.438,24530.0
2022-11-28 10:00:00,41.31,41.38,41.22,41.36,12866.0,38.4287,38.4938,38.345,38.4752,12866.0
2022-11-28 10:10:00,41.37,41.49,41.34,41.47,41723.0,38.4845,38.5961,38.4566,38.5775,41723.0
2022-11-28 10:20:00,41.48,41.58,41.39,41.58,22583.0,38.5868,38.6799,38.5031,38.6799,22583.0
2022-11-28 10:30:00,41.56,41.62,41.45,41.47,19984.0,38.6613,38.7171,38.5589,38.5775,19984.0
2022-11-28 10:40:00,41.48,41.55,41.45,41.47,22786.0,38.5868,38.652,38.5589,38.5775,22786.0
2022-11-28 10:50:00,41.47,41.47,41.34,41.37,12461.0,38.5775,38.5775,38.4566,38.4845,12461.0
2022-11-28 11:00:00,41.37,41.41,41.35,41.38,12960.0,38.4845,38.5217,38.4659,38.4938,12960.0
2022-11-28 11:10:00,41.39,41.43,41.36,41.36,21498.0,38.5031,38.5403,38.4752,38.4752,21498.0
2022-11-28 11:20:00,41.34,41.39,41.27,41.39,14628.0,38.4566,38.5031,38.3915,38.5031,14628.0
2022-11-28 11:30:00,41.39,41.49,41.38,41.46,21140.0,38.5031,38.5961,38.4938,38.5682,21140.0
2022-11-28 11:40:00,41.45,41.56,41.4,41.56,16289.0,38.5589,38.6613,38.5124,38.6613,16289.0
2022-11-28 11:50:00,41.56,41.59,41.5,41.52,16361.0,38.6613,38.6892,38.6055,38.6241,16361.0
2022-11-28 12:00:00,41.52,41.63,41.43,41.51,19650.0,38.6241,38.7264,38.5403,38.6148,19650.0
2022-11-28 12:10:00,41.52,41.62,41.48,41.61,11606.0,38.6241,38.7171,38.5868,38.7078,11606.0
2022-11-28 12:20:00,41.62,41.66,41.57,41.63,24153.0,38.7171,38.7543,38.6706,38.7264,24153.0
2022-11-28 12:30:00,41.63,41.67,41.52,41.52,23301.0,38.7264,38.7636,38.6241,38.6241,23301.0
2022-11-28 12:40:00,41.52,41.58,41.52,41.54,11798.0,38.6241,38.6799,38.6241,38.6427,11798.0
2022-11-28 12:50:00,41.54,41.54,41.38,41.39,20609.0,38.6427,38.6427,38.4938,38.5031,20609.0
2022-11-28 13:00:00,41.37,41.41,41.31,41.31,20599.0,38.4845,38.5217,38.4287,38.4287,20599.0
2022-11-28 13:10:00,41.33,41.37,41.31,41.31,19618.0,38.4473,38.4845,38.4287,38.4287,19618.0
2022-11-28 13:20:00,41.32,41.36,41.31,41.32,12361.0,38.438,38.4752,38.4287,38.438,12361.0
2022-11-28 13:30:00,41.32,41.34,41.2,41.21,15131.0,38.438,38.4566,38.3264,38.3357,15131.0
2022-11-28 13:40:00,41.21,41.36,41.2,41.3,46945.0,38.3357,38.4752,38.3264,38.4194,46945.0
2022-11-28 13:50:00,41.27,41.29,41.2,41.29,25719.0,38.3915,38.4101,38.3264,38.4101,25719.0
2022-11-28 14:00:00,41.28,41.29,41.23,41.25,19926.0,38.4008,38.4101,38.3543,38.3729,19926.0
2022-11-28 14:10:00,41.25,41.28,41.22,41.25,15522.0,38.3729,38.4008,38.345,38.3729,15522.0
2022-11-28 14:20:00,41.25,41.34,41.24,41.24,19056.0,38.3729,38.4566,38.3636,38.3636,19056.0
2022-11-28 14:30:00,41.23,41.34,41.23,41.33,18246.0,38.3543,38.4566,38.3543,38.4473,18246.0
2022-11-28 14:40:00,41.33,41.35,41.25,41.26,18270.0,38.4473,38.4659,38.3729,38.3822,18270.0
2022-11-28 14:50:00,41.26,41.27,41.23,41.25,21719.0,38.3822,38.3915,38.3543,38.3729,21719.0
2022-11-28 15:00:00,41.24,41.35,41.24,41.33,35634.0,38.3636,38.4659,38.3636,38.4473,35634.0
2022-11-28 15:10:00,41.31,41.32,41.26,41.26,22359.0,38.4287,38.438,38.3822,38.3822,22359.0
2022-11-28 15:20:00,41.26,41.33,41.23,41.32,42124.0,38.3822,38.4473,38.3543,38.438,42124.0
2022-11-28 15:30:00,41.31,41.42,41.31,41.36,40808.0,38.4287,38.531,38.4287,38.4752,40808.0
2022-11-28 15:40:00,41.36,41.41,41.33,41.34,63739.0,38.4752,38.5217,38.4473,38.4566,63739.0
2022-11-28 15:50:00,41.34,41.48,41.34,41.43,291670.0,38.4566,38.5868,38.4566,38.5403,291670.0
2022-11-29 09:30:00,41.29,41.36,40.81,41.0,43034.0,38.4101,38.4752,37.9636,38.1403,43034.0
2022-11-29 09:40:00,41.01,41.36,41.0,41.34,35240.0,38.1496,38.4752,38.1403,38.4566,35240.0
2022-11-29 09:50:00,41.33,41.38,41.11,41.19,20978.0,38.4473,38.4938,38.2427,38.3171,20978.0
2022-11-29 10:00:00,41.21,41.32,41.15,41.16,13873.0,38.3357,38.438,38.2799,38.2892,13873.0
2022-11-29 10:10:00,41.15,41.31,41.09,41.28,22372.0,38.2799,38.4287,38.224,38.4008,22372.0
2022-11-29 10:20:00,41.28,41.6,41.28,41.58,40224.0,38.4008,38.6985,38.4008,38.6799,40224.0
2022-11-29 10:30:00,41.6,41.63,41.45,41.63,34439.0,38.6985,38.7264,38.5589,38.7264,34439.0
2022-11-29 10:40:00,41.62,41.62,41.51,41.57,20522.0,38.7171,38.7171,38.6148,38.6706,20522.0
2022-11-29 10:50:00,41.58,41.73,41.58,41.71,24068.0,38.6799,38.8194,38.6799,38.8008,24068.0
2022-11-29 11:00:00,41.71,41.79,41.52,41.52,32686.0,38.8008,38.8752,38.6241,38.6241,32686.0
2022-11-29 11:10:00,41.52,41.59,41.43,41.43,21692.0,38.6241,38.6892,38.5403,38.5403,21692.0
2022-11-29 11:20:00,41.42,41.62,41.41,41.49,36808.0,38.531,38.7171,38.5217,38.5961,36808.0
2022-11-29 11:30:00,41.48,41.62,41.48,41.57,19803.0,38.5868,38.7171,38.5868,38.6706,19803.0
2022-11-29 11:40:00,41.58,41.58,41.46,41.47,13072.0,38.6799,38.6799,38.5682,38.5775,13072.0
2022-11-29 11:50:00,41.47,41.59,41.46,41.59,70921.0,38.5775,38.6892,38.5682,38.6892,70921.0
2022-11-29 12:00:00,41.6,41.68,41.53,41.65,26050.0,38.6985,38.7729,38.6334,38.745,26050.0
2022-11-29 12:10:00,41.66,41.67,41.57,41.63,24189.0,38.7543,38.7636,38.6706,38.7264,24189.0
2022-11-29 12:20:00,41.64,41.66,41.44,41.46,24147.0,38.7357,38.7543,38.5496,38.5682,24147.0
2022-11-29 12:30:00,41.46,41.57,41.45,41.56,18096.0,38.5682,38.6706,38.5589,38.6613,18096.0
2022-11-29 12:40:00,41.56,41.57,41.5,41.55,11948.0,38.6613,38.6706,38.6055,38.652,11948.0
2022-11-29 12:50:00,41.55,41.59,41.51,41.52,14948.0,38.652,38.6892,38.6148,38.6241,14948.0
2022-11-29 13:00:00,41.52,41.56,41.5,41.52,15619.0,38.6241,38.6613,38.6055,38.6241,15619.0
2022-11-29 13:10:00,41.51,41.59,41.49,41.52,13843.0,38.6148,38.6892,38.5961,38.6241,13843.0
2022-11-29 13:20:00,41.53,41.59,41.51,41.55,18055.0,38.6334,38.6892,38.6148,38.652,18055.0
2022-11-29 13:30:00,41.55,41.66,41.55,41.63,16447.0,38.652,38.7543,38.652,38.7264,16447.0
2022-11-29 13:40:00,41.63,41.65,41.6,41.61,11136.0,38.7264,38.745,38.6985,38.7078,11136.0
2022-11-29 13:50:00,41.6,41.66,41.56,41.66,20499.0,38.6985,38.7543,38.6613,38.7543,20499.0
2022-11-29 14:00:00,41.66,41.77,41.65,41.73,16003.0,38.7543,38.8566,38.745,38.8194,16003.0
2022-11-29 14:10:00,41.72,41.72,41.64,41.69,10338.0,38.8101,38.8101,38.7357,38.7822,10338.0
2022-11-29 14:20:00,41.69,41.77,41.64,41.66,19085.0,38.7822,38.8566,38.7357,38.7543,19085.0
2022-11-29 14:30:00,41.66,41.73,41.66,41.7,19620.0,38.7543,38.8194,38.7543,38.7915,19620.0
2022-11-29 14:40:00,41.69,41.71,41.63,41.66,17505.0,38.7822,38.8008,38.7264,38.7543,17505.0
2022-11-29 14:50:00,41.66,41.78,41.65,41.76,26471.0,38.7543,38.8659,38.745,38.8473,26471.0
2022-11-29 15:00:00,41.75,41.82,41.74,41.8,33889.0,38.838,38.9031,38.8287,38.8845,33889.0
2022-11-29 15:10:00,41.8,41.81,41.72,41.77,55594.0,38.8845,38.8938,38.8101,38.8566,55594.0
2022-11-29 15:20:00,41.77,41.82,41.75,41.77,39861.0,38.8566,38.9031,38.838,38.8566,39861.0
2022-11-29 15:30:00,41.77,41.86,41.73,41.78,51107.0,38.8566,38.9403,38.8194,38.8659,51107.0
2022-11-29 15:40:00,41.77,41.85,41.72,41.84,90231.0,38.8566,38.931,38.8101,38.9217,90231.0
2022-11-29 15:50:00,41.84,41.93,41.82,41.89,292717.0,38.9217,39.0055,38.9031,38.9682,292717.0
2022-11-30 09:30:00,41.98,42.04,41.46,41.61,63586.0,39.052,39.1078,38.5682,38.7078,63586.0
2022-11-30 09:40:00,41.61,41.67,41.31,41.32,26095.0,38.7078,38.7636,38.4287,38.438,26095.0
2022-11-30 09:50:00,41.35,41.55,41.29,41.51,33108.0,38.4659,38.652,38.4101,38.6148,33108.0
2022-11-30 10:00:00,41.53,41.61,41.34,41.61,35767.0,38.6334,38.7078,38.4566,38.7078,35767.0
2022-11-30 10:10:00,41.57,41.66,41.5,41.6,21520.0,38.6706,38.7543,38.6055,38.6985,21520.0
2022-11-30 10:20:00,41.59,41.69,41.47,41.48,45350.0,38.6892,38.7822,38.5775,38.5868,45350.0
2022-11-30 10:30:00,41.49,41.62,41.49,41.61,15736.0,38.5961,38.7171,38.5961,38.7078,15736.0
2022-11-30 10:40:00,41.61,41.63,41.46,41.51,16473.0,38.7078,38.7264,38.5682,38.6148,16473.0
2022-11-30 10:50:00,41.5,41.57,41.48,41.5,19919.0,38.6055,38.6706,38.5868,38.6055,19919.0
2022-11-30 11:00:00,41.49,41.55,41.46,41.51,15551.0,38.5961,38.652,38.5682,38.6148,15551.0
2022-11-30 11:10:00,41.51,41.51,41.44,41.45,17573.0,38.6148,38.6148,38.5496,38.5589,17573.0
2022-11-30 11:20:00,41.46,41.53,41.44,41.49,17758.0,38.5682,38.6334,38.5496,38.5961,17758.0
2022-11-30 11:30:00,41.49,41.54,41.45,41.46,15335.0,38.5961,38.6427,38.5589,38.5682,15335.0
2022-11-30 11:40:00,41.46,41.53,41.46,41.52,16247.0,38.5682,38.6334,38.5682,38.6241,16247.0
2022-11-30 11:50:00,41.53,41.53,41.47,41.48,18491.0,38.6334,38.6334,38.5775,38.5868,18491.0
2022-11-30 12:00:00,41.49,41.5,41.39,41.42,34529.0,38.5961,38.6055,38.5031,38.531,34529.0
2022-11-30 12:10:00,41.43,41.43,41.29,41.3,39092.0,38.5403,38.5403,38.4101,38.4194,39092.0
2022-11-30 12:20:00,41.3,41.45,41.3,41.44,105958.0,38.4194,38.5589,38.4194,38.5496,105958.0
2022-11-30 12:30:00,41.44,41.45,41.28,41.28,20011.0,38.5496,38.5589,38.4008,38.4008,20011.0
2022-11-30 12:40:00,41.27,41.29,41.19,41.19,13404.0,38.3915,38.4101,38.3171,38.3171,13404.0
2022-11-30 12:50:00,41.2,41.2,41.05,41.08,39052.0,38.3264,38.3264,38.1868,38.2147,39052.0
2022-11-30 13:00:00,41.07,41.11,41.03,41.07,29911.0,38.2054,38.2427,38.1682,38.2054,29911.0
2022-11-30 13:10:00,41.08,41.1,40.99,41.06,34492.0,38.2147,38.2333,38.131,38.1961,34492.0
2022-11-30 13:20:00,41.07,41.24,41.07,41.23,13438.0,38.2054,38.3636,38.2054,38.3543,13438.0
2022-11-30 13:30:00,41.23,41.66,41.2,41.52,94869.0,38.3543,38.7543,38.3264,38.6241,94869.0
2022-11-30 13:40:00,41.53,41.59,41.42,41.57,33518.0,38.6334,38.6892,38.531,38.6706,33518.0
2022-11-30 13:50:00,41.59,41.81,41.52,41.78,19243.0,38.6892,38.8938,38.6241,38.8659,19243.0
2022-11-30 14:00:00,41.78,41.84,41.68,41.75,33249.0,38.8659,38.9217,38.7729,38.838,33249.0
2022-11-30 14:10:00,41.76,42.1,41.76,42.09,58531.0,38.8473,39.1636,38.8473,39.1543,58531.0
2022-11-30 14:20:00,42.09,42.09,41.95,42.0,34897.0,39.1543,39.1543,39.0241,39.0706,34897.0
2022-11-30 14:30:00,42.01,42.23,41.99,42.23,44543.0,39.0799,39.2845,39.0613,39.2845,44543.0
2022-11-30 14:40:00,42.23,42.27,42.07,42.12,39508.0,39.2845,39.3217,39.1357,39.1822,39508.0
2022-11-30 14:50:00,42.11,42.17,41.96,41.99,39765.0,39.1729,39.2287,39.0334,39.0613,39765.0
2022-11-30 15:00:00,41.99,42.09,41.97,42.01,86201.0,39.0613,39.1543,39.0427,39.0799,86201.0
2022-11-30 15:10:00,42.01,42.13,42.0,42.07,49171.0,39.0799,39.1915,39.0706,39.1357,49171.0
2022-11-30 15:20:00,42.07,42.16,42.02,42.15,27840.0,39.1357,39.2194,39.0892,39.2101,27840.0
2022-11-30 15:30:00,42.15,42.24,42.11,42.2,44649.0,39.2101,39.2938,39.1729,39.2566,44649.0
2022-11-30 15:40:00,42.2,42.34,42.18,42.33,61183.0,39.2566,39.3869,39.238,39.3776,61183.0
2022-11-30 15:50:00,42.32,42.49,42.27,42.47,413171.0,39.3683,39.5264,39.3217,39.5078,413171.0
2022-12-01 09:30:00,42.95,43.21,42.79,42.95,59127.0,39.9543,40.1962,39.8055,39.9543,59127.0
2022-12-01 09:40:00,42.97,43.03,42.86,42.95,22305.0,39.9729,40.0287,39.8706,39.9543,22305.0
2022-12-01 09:50:00,42.98,43.02,42.82,42.89,23400.0,39.9822,40.0194,39.8334,39.8985,23400.0
2022-12-01 10:00:00,42.92,43.01,42.72,42.82,64583.0,39.9264,40.0101,39.7404,39.8334,64583.0
2022-12-01 10:10:00,42.82,42.86,42.58,42.63,32750.0,39.8334,39.8706,39.6101,39.6566,32750.0
2022-12-01 10:20:00,42.61,42.69,42.56,42.58,33922.0,39.638,39.7125,39.5915,39.6101,33922.0
2022-12-01 10:30:00,42.59,42.66,42.56,42.65,13655.0,39.6194,39.6845,39.5915,39.6752,13655.0
2022-12-01 10:40:00,42.64,42.7,42.6,42.66,17799.0,39.6659,39.7218,39.6287,39.6845,17799.0
2022-12-01 10:50:00,42.65,42.88,42.65,42.88,19397.0,39.6752,39.8892,39.6752,39.8892,19397.0
2022-12-01 11:00:00,42.88,42.89,42.75,42.79,14652.0,39.8892,39.8985,39.7683,39.8055,14652.0
2022-12-01 11:10:00,42.8,42.85,42.68,42.68,14176.0,39.8148,39.8613,39.7031,39.7031,14176.0
2022-12-01 11:20:00,42.68,42.8,42.67,42.75,21745.0,39.7031,39.8148,39.6938,39.7683,21745.0
2022-12-01 11:30:00,42.75,42.84,42.75,42.8,12155.0,39.7683,39.852,39.7683,39.8148,12155.0
2022-12-01 11:40:00,42.81,42.86,42.71,42.71,12732.0,39.8241,39.8706,39.7311,39.7311,12732.0
2022-12-01 11:50:00,42.73,42.8,42.71,42.79,11445.0,39.7497,39.8148,39.7311,39.8055,11445.0
2022-12-01 12:00:00,42.79,42.79,42.62,42.63,16202.0,39.8055,39.8055,39.6473,39.6566,16202.0
2022-12-01 12:10:00,42.63,42.67,42.59,42.63,11467.0,39.6566,39.6938,39.6194,39.6566,11467.0
2022-12-01 12:20:00,42.62,42.82,42.61,42.77,14733.0,39.6473,39.8334,39.638,39.7869,14733.0
2022-12-01 12:30:00,42.76,42.84,42.68,42.68,15555.0,39.7776,39.852,39.7031,39.7031,15555.0
2022-12-01 12:40:00,42.69,42.72,42.58,42.69,18577.0,39.7125,39.7404,39.6101,39.7125,18577.0
2022-12-01 12:50:00,42.69,42.8,42.69,42.77,9947.0,39.7125,39.8148,39.7125,39.7869,9947.0
2022-12-01 13:00:00,42.77,42.88,42.76,42.83,12548.0,39.7869,39.8892,39.7776,39.8427,12548.0
2022-12-01 13:10:00,42.83,42.88,42.69,42.69,14200.0,39.8427,39.8892,39.7125,39.7125,14200.0
2022-12-01 13:20:00,42.69,42.71,42.61,42.63,11102.0,39.7125,39.7311,39.638,39.6566,11102.0
2022-12-01 13:30:00,42.64,42.65,42.58,42.63,21442.0,39.6659,39.6752,39.6101,39.6566,21442.0
2022-12-01 13:40:00,42.63,42.68,42.46,42.47,28358.0,39.6566,39.7031,39.4985,39.5078,28358.0
2022-12-01 13:50:00,42.48,42.48,42.24,42.24,19602.0,39.5171,39.5171,39.2938,39.2938,19602.0
2022-12-01 14:00:00,42.23,42.24,42.05,42.05,44507.0,39.2845,39.2938,39.1171,39.1171,44507.0
2022-12-01 14:10:00,42.07,42.1,41.99,42.03,23084.0,39.1357,39.1636,39.0613,39.0985,23084.0
2022-12-01 14:20:00,42.02,42.1,41.99,42.0,34272.0,39.0892,39.1636,39.0613,39.0706,34272.0
2022-12-01 14:30:00,42.0,42.06,41.95,42.05,29188.0,39.0706,39.1264,39.0241,39.1171,29188.0
2022-12-01 14:40:00,42.06,42.13,42.03,42.06,30018.0,39.1264,39.1915,39.0985,39.1264,30018.0
2022-12-01 14:50:00,42.06,42.08,41.9,41.98,40803.0,39.1264,39.145,38.9776,39.052,40803.0
2022-12-01 15:00:00,41.98,42.03,41.93,41.93,35425.0,39.052,39.0985,39.0055,39.0055,35425.0
2022-12-01 15:10:00,41.92,42.03,41.9,41.97,30718.0,38.9962,39.0985,38.9776,39.0427,30718.0
2022-12-01 15:20:00,41.97,41.98,41.81,41.94,50985.0,39.0427,39.052,38.8938,39.0148,50985.0
2022-12-01 15:30:00,41.93,42.05,41.9,42.01,66521.0,39.0055,39.1171,38.9776,39.0799,66521.0
2022-12-01 15:40:00,42.01,42.14,42.0,42.13,100023.0,39.0799,39.2008,39.0706,39.1915,100023.0
2022-12-01 15:50:00,42.14,42.22,42.08,42.13,335846.0,39.2008,39.2752,39.145,39.1915,335846.0
2022-12-02 09:30:00,41.54,41.72,41.52,41.62,44513.0,38.6427,38.8101,38.6241,38.7171,44513.0
2022-12-02 09:40:00,41.62,41.72,41.45,41.5,24214.0,38.7171,38.8101,38.5589,38.6055,24214.0
2022-12-02 09:50:00,41.52,41.63,41.5,41.51,17355.0,38.6241,38.7264,38.6055,38.6148,17355.0
2022-12-02 10:00:00,41.55,41.56,41.39,41.45,22232.0,38.652,38.6613,38.5031,38.5589,22232.0
2022-12-02 10:10:00,41.46,41.56,41.33,41.37,17745.0,38.5682,38.6613,38.4473,38.4845,17745.0
2022-12-02 10:20:00,41.36,41.38,41.16,41.19,26176.0,38.4752,38.4938,38.2892,38.3171,26176.0
2022-12-02 10:30:00,41.19,41.32,41.11,41.32,22276.0,38.3171,38.438,38.2427,38.438,22276.0
2022-12-02 10:40:00,41.31,41.32,41.23,41.3,15505.0,38.4287,38.438,38.3543,38.4194,15505.0
2022-12-02 10:50:00,41.31,41.38,41.2,41.22,19062.0,38.4287,38.4938,38.3264,38.345,19062.0
2022-12-02 11:00:00,41.2,41.25,41.14,41.23,16133.0,38.3264,38.3729,38.2706,38.3543,16133.0
2022-12-02 11:10:00,41.25,41.27,41.19,41.19,11230.0,38.3729,38.3915,38.3171,38.3171,11230.0
2022-12-02 11:20:00,41.15,41.34,41.14,41.34,51676.0,38.2799,38.4566,38.2706,38.4566,51676.0
2022-12-02 11:30:00,41.34,41.42,41.27,41.28,14028.0,38.4566,38.531,38.3915,38.4008,14028.0
2022-12-02 11:40:00,41.27,41.37,41.27,41.29,12192.0,38.3915,38.4845,38.3915,38.4101,12192.0
2022-12-02 11:50:00,41.3,41.3,41.21,41.24,19063.0,38.4194,38.4194,38.3357,38.3636,19063.0
2022-12-02 12:00:00,41.26,41.27,41.15,41.16,9328.0,38.3822,38.3915,38.2799,38.2892,9328.0
2022-12-02 12:10:00,41.16,41.26,41.16,41.19,65769.0,38.2892,38.3822,38.2892,38.3171,65769.0
2022-12-02 12:20:00,41.18,41.3,41.17,41.29,12525.0,38.3078,38.4194,38.2985,38.4101,12525.0
2022-12-02 12:30:00,41.3,41.32,41.19,41.2,19774.0,38.4194,38.438,38.3171,38.3264,19774.0
2022-12-02 12:40:00,41.19,41.25,41.13,41.16,16553.0,38.3171,38.3729,38.2613,38.2892,16553.0
2022-12-02 12:50:00,41.15,41.22,41.09,41.12,21514.0,38.2799,38.345,38.224,38.252,21514.0
2022-12-02 13:00:00,41.11,41.11,41.01,41.02,18969.0,38.2427,38.2427,38.1496,38.1589,18969.0
2022-12-02 13:10:00,41.02,41.02,40.88,40.89,22503.0,38.1589,38.1589,38.0287,38.038,22503.0
2022-12-02 13:20:00,40.88,40.92,40.86,40.89,14495.0,38.0287,38.0659,38.0101,38.038,14495.0
2022-12-02 13:30:00,40.9,41.02,40.85,40.95,21751.0,38.0473,38.1589,38.0008,38.0938,21751.0
2022-12-02 13:40:00,40.95,41.0,40.91,40.99,15710.0,38.0938,38.1403,38.0566,38.131,15710.0
2022-12-02 13:50:00,41.0,41.08,40.98,41.08,19764.0,38.1403,38.2147,38.1217,38.2147,19764.0
2022-12-02 14:00:00,41.08,41.08,40.99,41.02,30323.0,38.2147,38.2147,38.131,38.1589,30323.0
2022-12-02 14:10:00,41.02,41.2,41.01,41.19,12418.0,38.1589,38.3264,38.1496,38.3171,12418.0
2022-12-02 14:20:00,41.2,41.35,41.19,41.31,35063.0,38.3264,38.4659,38.3171,38.4287,35063.0
2022-12-02 14:30:00,41.3,41.34,41.23,41.31,28552.0,38.4194,38.4566,38.3543,38.4287,28552.0
2022-12-02 14:40:00,41.3,41.34,41.26,41.29,14261.0,38.4194,38.4566,38.3822,38.4101,14261.0
2022-12-02 14:50:00,41.3,41.33,41.28,41.32,30669.0,38.4194,38.4473,38.4008,38.438,30669.0
2022-12-02 15:00:00,41.33,41.41,41.33,41.41,11624.0,38.4473,38.5217,38.4473,38.5217,11624.0
2022-12-02 15:10:00,41.4,41.44,41.32,41.43,32163.0,38.5124,38.5496,38.438,38.5403,32163.0
2022-12-02 15:20:00,41.43,41.46,41.39,41.46,34640.0,38.5403,38.5682,38.5031,38.5682,34640.0
2022-12-02 15:30:00,41.46,41.54,41.35,41.36,34810.0,38.5682,38.6427,38.4659,38.4752,34810.0
2022-12-02 15:40:00,41.36,41.37,41.27,41.32,48449.0,38.4752,38.4845,38.3915,38.438,48449.0
2022-12-02 15:50:00,41.33,41.34,41.19,41.26,205167.0,38.4473,38.4566,38.3171,38.3822,205167.0
2022-12-05 09:30:00,40.82,41.02,40.67,40.99,47791.0,37.9729,38.1589,37.8333,38.131,47791.0
2022-12-05 09:40:00,41.02,41.07,40.89,40.94,19256.0,38.1589,38.2054,38.038,38.0845,19256.0
2022-12-05 09:50:00,40.93,40.97,40.87,40.87,15233.0,38.0752,38.1124,38.0194,38.0194,15233.0
2022-12-05 10:00:00,40.82,40.84,40.72,40.79,27199.0,37.9729,37.9915,37.8799,37.945,27199.0
2022-12-05 10:10:00,40.79,40.83,40.71,40.8,23348.0,37.945,37.9822,37.8706,37.9543,23348.0
2022-12-05 10:20:00,40.83,40.83,40.6,40.64,16426.0,37.9822,37.9822,37.7682,37.8054,16426.0
2022-12-05 10:30:00,40.64,40.67,40.53,40.59,25567.0,37.8054,37.8333,37.7031,37.7589,25567.0
2022-12-05 10:40:00,40.58,40.61,40.51,40.55,16111.0,37.7496,37.7775,37.6845,37.7217,16111.0
2022-12-05 10:50:00,40.55,40.6,40.49,40.52,16087.0,37.7217,37.7682,37.6659,37.6938,16087.0
2022-12-05 11:00:00,40.53,40.61,40.5,40.58,12279.0,37.7031,37.7775,37.6752,37.7496,12279.0
2022-12-05 11:10:00,40.59,40.66,40.5,40.51,10139.0,37.7589,37.824,37.6752,37.6845,10139.0
2022-12-05 11:20:00,40.5,40.63,40.5,40.62,11907.0,37.6752,37.7961,37.6752,37.7868,11907.0
2022-12-05 11:30:00,40.64,40.67,40.59,40.65,9171.0,37.8054,37.8333,37.7589,37.8147,9171.0
2022-12-05 11:40:00,40.66,40.71,40.62,40.64,13472.0,37.824,37.8706,37.7868,37.8054,13472.0
2022-12-05 11:50:00,40.63,40.65,40.5,40.51,12358.0,37.7961,37.8147,37.6752,37.6845,12358.0
2022-12-05 12:00:00,40.5,40.54,40.45,40.54,17094.0,37.6752,37.7124,37.6287,37.7124,17094.0
2022-12-05 12:10:00,40.53,40.6,40.53,40.55,9606.0,37.7031,37.7682,37.7031,37.7217,9606.0
2022-12-05 12:20:00,40.54,40.61,40.51,40.51,8475.0,37.7124,37.7775,37.6845,37.6845,8475.0
2022-12-05 12:30:00,40.51,40.55,40.47,40.53,33806.0,37.6845,37.7217,37.6473,37.7031,33806.0
2022-12-05 12:40:00,40.53,40.56,40.49,40.51,31331.0,37.7031,37.731,37.6659,37.6845,31331.0
2022-12-05 12:50:00,40.51,40.53,40.49,40.53,17712.0,37.6845,37.7031,37.6659,37.7031,17712.0
2022-12-05 13:00:00,40.51,40.55,40.49,40.51,13079.0,37.6845,37.7217,37.6659,37.6845,13079.0
2022-12-05 13:10:00,40.51,40.53,40.45,40.52,22089.0,37.6845,37.7031,37.6287,37.6938,22089.0
2022-12-05 13:20:00,40.52,40.56,40.49,40.55,25730.0,37.6938,37.731,37.6659,37.7217,25730.0
2022-12-05 13:30:00,40.55,40.57,40.53,40.57,8228.0,37.7217,37.7403,37.7031,37.7403,8228.0
2022-12-05 13:40:00,40.59,40.59,40.5,40.54,21527.0,37.7589,37.7589,37.6752,37.7124,21527.0
2022-12-05 13:50:00,40.53,40.54,40.5,40.5,14776.0,37.7031,37.7124,37.6752,37.6752,14776.0
2022-12-05 14:00:00,40.5,40.56,40.49,40.55,21165.0,37.6752,37.731,37.6659,37.7217,21165.0
2022-12-05 14:10:00,40.55,40.62,40.55,40.58,12420.0,37.7217,37.7868,37.7217,37.7496,12420.0
2022-12-05 14:20:00,40.58,40.59,40.5,40.54,16740.0,37.7496,37.7589,37.6752,37.7124,16740.0
2022-12-05 14:30:00,40.53,40.56,40.5,40.53,19091.0,37.7031,37.731,37.6752,37.7031,19091.0
2022-12-05 14:40:00,40.52,40.55,40.5,40.54,16351.0,37.6938,37.7217,37.6752,37.7124,16351.0
2022-12-05 14:50:00,40.55,40.61,40.55,40.59,13153.0,37.7217,37.7775,37.7217,37.7589,13153.0
2022-12-05 15:00:00,40.59,40.71,40.58,40.7,16235.0,37.7589,37.8706,37.7496,37.8612,16235.0
2022-12-05 15:10:00,40.69,40.76,40.67,40.73,28365.0,37.8519,37.9171,37.8333,37.8892,28365.0
2022-12-05 15:20:00,40.72,40.75,40.7,40.73,28077.0,37.8799,37.9078,37.8612,37.8892,28077.0
2022-12-05 15:30:00,40.73,40.87,40.73,40.82,45869.0,37.8892,38.0194,37.8892,37.9729,45869.0
2022-12-05 15:40:00,40.81,40.92,40.8,40.87,81759.0,37.9636,38.0659,37.9543,38.0194,81759.0
2022-12-05 15:50:00,40.87,40.91,40.81,40.84,193644.0,38.0194,38.0566,37.9636,37.9915,193644.0
2022-12-06 09:30:00,35.59,36.49,35.41,36.27,811156.0,33.1077,33.9449,32.9402,33.7402,811156.0
2022-12-06 09:40:00,36.26,37.0,36.26,36.79,683795.0,33.7309,34.4193,33.7309,34.224,683795.0
2022-12-06 09:50:00,36.81,37.05,36.47,36.73,812871.0,34.2426,34.4658,33.9263,34.1681,812871.0
2022-12-06 10:00:00,36.72,36.75,36.11,36.14,559566.0,34.1588,34.1868,33.5914,33.6193,559566.0
2022-12-06 10:10:00,36.13,36.32,36.01,36.22,411264.0,33.61,33.7867,33.4984,33.6937,411264.0
2022-12-06 10:20:00,36.22,36.26,35.71,35.75,532244.0,33.6937,33.7309,33.2193,33.2565,532244.0
2022-12-06 10:30:00,35.74,35.88,35.46,35.48,399503.0,33.2472,33.3774,32.9867,33.0053,399503.0
2022-12-06 10:40:00,35.47,35.79,35.4,35.72,378187.0,32.996,33.2937,32.9309,33.2286,378187.0
2022-12-06 10:50:00,35.72,35.95,35.7,35.8,354076.0,33.2286,33.4426,33.21,33.303,354076.0
2022-12-06 11:00:00,35.8,35.8,35.58,35.59,419142.0,33.303,33.303,33.0984,33.1077,419142.0
2022-12-06 11:10:00,35.58,35.59,35.14,35.23,390792.0,33.0984,33.1077,32.689,32.7728,390792.0
2022-12-06 11:20:00,35.23,35.26,35.1,35.12,210277.0,32.7728,32.8007,32.6518,32.6704,210277.0
2022-12-06 11:30:00,35.12,35.18,35.03,35.03,181251.0,32.6704,32.7263,32.5867,32.5867,181251.0
2022-12-06 11:40:00,35.03,35.2,35.03,35.15,223607.0,32.5867,32.7449,32.5867,32.6984,223607.0
2022-12-06 11:50:00,35.15,35.16,35.0,35.05,159965.0,32.6984,32.7077,32.5588,32.6053,159965.0
2022-12-06 12:00:00,35.04,35.07,34.87,34.87,271239.0,32.596,32.6239,32.4379,32.4379,271239.0
2022-12-06 12:10:00,34.87,34.87,34.68,34.77,134129.0,32.4379,32.4379,32.2611,32.3449,134129.0
2022-12-06 12:20:00,34.77,34.78,34.7,34.75,155665.0,32.3449,32.3542,32.2797,32.3263,155665.0
2022-12-06 12:30:00,34.75,34.75,34.56,34.62,134177.0,32.3263,32.3263,32.1495,32.2053,134177.0
2022-12-06 12:40:00,34.61,34.63,34.54,34.58,145793.0,32.196,32.2146,32.1309,32.1681,145793.0
2022-12-06 12:50:00,34.59,34.6,34.44,34.47,230405.0,32.1774,32.1867,32.0379,32.0658,230405.0
2022-12-06 13:00:00,34.46,34.47,34.21,34.22,235326.0,32.0565,32.0658,31.8239,31.8332,235326.0
2022-12-06 13:10:00,34.21,34.21,34.11,34.12,250254.0,31.8239,31.8239,31.7309,31.7402,250254.0
2022-12-06 13:20:00,34.12,34.15,34.03,34.05,259081.0,31.7402,31.7681,31.6565,31.6751,259081.0
2022-12-06 13:30:00,34.05,34.13,34.0,34.09,171337.0,31.6751,31.7495,31.6286,31.7123,171337.0
2022-12-06 13:40:00,34.09,34.15,34.04,34.09,107620.0,31.7123,31.7681,31.6658,31.7123,107620.0
2022-12-06 13:50:00,34.09,34.1,34.0,34.03,95565.0,31.7123,31.7216,31.6286,31.6565,95565.0
2022-12-06 14:00:00,34.04,34.12,34.02,34.06,96914.0,31.6658,31.7402,31.6472,31.6844,96914.0
2022-12-06 14:10:00,34.06,34.07,33.95,34.05,260595.0,31.6844,31.6937,31.582,31.6751,260595.0
2022-12-06 14:20:00,34.05,34.05,33.86,33.93,129196.0,31.6751,31.6751,31.4983,31.5634,129196.0
2022-12-06 14:30:00,33.93,34.09,33.85,34.02,127941.0,31.5634,31.7123,31.489,31.6472,127941.0
2022-12-06 14:40:00,34.01,34.05,33.91,34.04,133178.0,31.6379,31.6751,31.5448,31.6658,133178.0
2022-12-06 14:50:00,34.04,34.13,33.98,34.13,160545.0,31.6658,31.7495,31.61,31.7495,160545.0
2022-12-06 15:00:00,34.13,34.41,34.12,34.37,190995.0,31.7495,32.01,31.7402,31.9728,190995.0
2022-12-06 15:10:00,34.37,34.4,34.11,34.15,272468.0,31.9728,32.0007,31.7309,31.7681,272468.0
2022-12-06 15:20:00,34.15,34.32,34.06,34.26,273113.0,31.7681,31.9262,31.6844,31.8704,273113.0
2022-12-06 15:30:00,34.26,34.64,34.25,34.58,380405.0,31.8704,32.2239,31.8611,32.1681,380405.0
2022-12-06 15:40:00,34.58,34.75,34.52,34.52,462641.0,32.1681,32.3263,32.1123,32.1123,462641.0
2022-12-06 15:50:00,34.53,34.7,34.52,34.68,1155457.0,32.1216,32.2797,32.1123,32.2611,1155457.0
2022-12-07 09:30:00,34.1,34.27,33.53,33.95,387890.0,31.7216,31.8797,31.1913,31.582,387890.0
2022-12-07 09:40:00,33.99,34.09,33.68,33.76,214284.0,31.6193,31.7123,31.3309,31.4053,214284.0
2022-12-07 09:50:00,33.77,34.04,33.74,33.89,135585.0,31.4146,31.6658,31.3867,31.5262,135585.0
2022-12-07 10:00:00,33.9,34.41,33.87,34.39,164524.0,31.5355,32.01,31.5076,31.9914,164524.0
2022-12-07 10:10:00,34.39,34.46,34.21,34.4,145756.0,31.9914,32.0565,31.8239,32.0007,145756.0
2022-12-07 10:20:00,34.4,34.44,34.16,34.41,126605.0,32.0007,32.0379,31.7774,32.01,126605.0
2022-12-07 10:30:00,34.42,34.44,34.18,34.21,95340.0,32.0193,32.0379,31.796,31.8239,95340.0
2022-12-07 10:40:00,34.2,34.3,34.2,34.3,107591.0,31.8146,31.9076,31.8146,31.9076,107591.0
2022-12-07 10:50:00,34.29,34.34,34.06,34.06,164807.0,31.8983,31.9448,31.6844,31.6844,164807.0
2022-12-07 11:00:00,34.07,34.09,33.95,33.99,169718.0,31.6937,31.7123,31.582,31.6193,169718.0
2022-12-07 11:10:00,33.99,34.0,33.81,33.9,81903.0,31.6193,31.6286,31.4518,31.5355,81903.0
2022-12-07 11:20:00,33.9,33.9,33.71,33.84,138242.0,31.5355,31.5355,31.3588,31.4797,138242.0
2022-12-07 11:30:00,33.83,33.91,33.74,33.74,121516.0,31.4704,31.5448,31.3867,31.3867,121516.0
2022-12-07 11:40:00,33.73,33.84,33.72,33.74,130053.0,31.3774,31.4797,31.3681,31.3867,130053.0
2022-12-07 11:50:00,33.74,33.75,33.66,33.71,111321.0,31.3867,31.396,31.3123,31.3588,111321.0
2022-12-07 12:00:00,33.72,33.72,33.53,33.6,70084.0,31.3681,31.3681,31.1913,31.2565,70084.0
2022-12-07 12:10:00,33.61,33.68,33.59,33.61,99846.0,31.2658,31.3309,31.2472,31.2658,99846.0
2022-12-07 12:20:00,33.61,33.76,33.61,33.63,92392.0,31.2658,31.4053,31.2658,31.2844,92392.0
2022-12-07 12:30:00,33.63,33.68,33.5,33.53,137725.0,31.2844,31.3309,31.1634,31.1913,137725.0
2022-12-07 12:40:00,33.54,33.64,33.5,33.6,126042.0,31.2006,31.2937,31.1634,31.2565,126042.0
2022-12-07 12:50:00,33.61,33.75,33.54,33.75,140475.0,31.2658,31.396,31.2006,31.396,140475.0
2022-12-07 13:00:00,33.74,33.76,33.57,33.66,77680.0,31.3867,31.4053,31.2286,31.3123,77680.0
2022-12-07 13:10:00,33.66,33.72,33.64,33.64,89016.0,31.3123,31.3681,31.2937,31.2937,89016.0
2022-12-07 13:20:00,33.65,33.69,33.59,33.68,85601.0,31.303,31.3402,31.2472,31.3309,85601.0
2022-12-07 13:30:00,33.68,33.72,33.66,33.7,77775.0,31.3309,31.3681,31.3123,31.3495,77775.0
2022-12-07 13:40:00,33.69,33.75,33.69,33.73,95050.0,31.3402,31.396,31.3402,31.3774,95050.0
2022-12-07 13:50:00,33.73,33.73,33.55,33.55,93766.0,31.3774,31.3774,31.2099,31.2099,93766.0
2022-12-07 14:00:00,33.55,33.6,33.54,33.55,95883.0,31.2099,31.2565,31.2006,31.2099,95883.0
2022-12-07 14:10:00,33.55,33.61,33.53,33.59,69357.0,31.2099,31.2658,31.1913,31.2472,69357.0
2022-12-07 14:20:00,33.59,33.67,33.58,33.66,92863.0,31.2472,31.3216,31.2379,31.3123,92863.0
2022-12-07 14:30:00,33.66,33.71,33.65,33.69,75355.0,31.3123,31.3588,31.303,31.3402,75355.0
2022-12-07 14:40:00,33.7,33.75,33.67,33.72,105975.0,31.3495,31.396,31.3216,31.3681,105975.0
2022-12-07 14:50:00,33.72,33.72,33.59,33.61,110929.0,31.3681,31.3681,31.2472,31.2658,110929.0
2022-12-07 15:00:00,33.6,33.66,33.43,33.43,164578.0,31.2565,31.3123,31.0983,31.0983,164578.0
2022-12-07 15:10:00,33.44,33.47,33.25,33.27,184502.0,31.1076,31.1355,30.9309,30.9495,184502.0
2022-12-07 15:20:00,33.26,33.29,33.15,33.16,194064.0,30.9402,30.9681,30.8378,30.8472,194064.0
2022-12-07 15:30:00,33.17,33.24,33.11,33.14,225396.0,30.8565,30.9216,30.8006,30.8285,225396.0
2022-12-07 15:40:00,33.14,33.14,33.0,33.0,384027.0,30.8285,30.8285,30.6983,30.6983,384027.0
2022-12-07 15:50:00,33.01,33.14,32.95,33.14,881974.0,30.7076,30.8285,30.6518,30.8285,881974.0
2022-12-08 09:30:00,33.0,33.28,32.96,33.02,323194.0,30.6983,30.9588,30.6611,30.7169,323194.0
2022-12-08 09:40:00,33.0,33.14,32.91,33.09,151207.0,30.6983,30.8285,30.6146,30.782,151207.0
2022-12-08 09:50:00,33.1,33.49,33.09,33.32,147655.0,30.7913,31.1541,30.782,30.996,147655.0
2022-12-08 10:00:00,33.31,33.87,33.31,33.8,249261.0,30.9867,31.5076,30.9867,31.4425,249261.0
2022-12-08 10:10:00,33.8,34.01,33.76,33.81,265979.0,31.4425,31.6379,31.4053,31.4518,265979.0
2022-12-08 10:20:00,33.83,33.89,33.7,33.8,188986.0,31.4704,31.5262,31.3495,31.4425,188986.0
2022-12-08 10:30:00,33.78,33.78,33.54,33.55,94720.0,31.4239,31.4239,31.2006,31.2099,94720.0
2022-12-08 10:40:00,33.56,33.59,33.34,33.38,61344.0,31.2193,31.2472,31.0146,31.0518,61344.0
2022-12-08 10:50:00,33.4,33.52,33.37,33.46,66690.0,31.0704,31.182,31.0425,31.1262,66690.0
2022-12-08 11:00:00,33.46,33.48,33.35,33.36,103135.0,31.1262,31.1448,31.0239,31.0332,103135.0
2022-12-08 11:10:00,33.36,33.42,33.13,33.23,121897.0,31.0332,31.089,30.8192,30.9123,121897.0
2022-12-08 11:20:00,33.23,33.3,33.19,33.26,52391.0,30.9123,30.9774,30.8751,30.9402,52391.0
2022-12-08 11:30:00,33.25,33.31,33.16,33.2,79841.0,30.9309,30.9867,30.8472,30.8844,79841.0
2022-12-08 11:40:00,33.2,33.29,33.15,33.19,94717.0,30.8844,30.9681,30.8378,30.8751,94717.0
2022-12-08 11:50:00,33.21,33.25,33.12,33.14,36843.0,30.8937,30.9309,30.8099,30.8285,36843.0
2022-12-08 12:00:00,33.13,33.15,33.0,33.04,64052.0,30.8192,30.8378,30.6983,30.7355,64052.0
2022-12-08 12:10:00,33.05,33.09,32.84,32.85,143598.0,30.7448,30.782,30.5495,30.5588,143598.0
2022-12-08 12:20:00,32.84,32.97,32.81,32.9,43388.0,30.5495,30.6704,30.5216,30.6053,43388.0
2022-12-08 12:30:00,32.91,32.93,32.71,32.71,60232.0,30.6146,30.6332,30.4285,30.4285,60232.0
2022-12-08 12:40:00,32.71,32.77,32.65,32.67,97152.0,30.4285,30.4844,30.3727,30.3913,97152.0
2022-12-08 12:50:00,32.67,32.75,32.62,32.62,61084.0,30.3913,30.4657,30.3448,30.3448,61084.0
2022-12-08 13:00:00,32.63,32.75,32.63,32.72,66896.0,30.3541,30.4657,30.3541,30.4378,66896.0
2022-12-08 13:10:00,32.72,32.74,32.59,32.72,101849.0,30.4378,30.4564,30.3169,30.4378,101849.0
2022-12-08 13:20:00,32.72,32.77,32.67,32.72,153640.0,30.4378,30.4844,30.3913,30.4378,153640.0
2022-12-08 13:30:00,32.74,33.08,32.73,33.06,162671.0,30.4564,30.7727,30.4471,30.7541,162671.0
2022-12-08 13:40:00,33.05,33.09,32.96,33.08,61608.0,30.7448,30.782,30.6611,30.7727,61608.0
2022-12-08 13:50:00,33.08,33.08,32.84,32.85,65255.0,30.7727,30.7727,30.5495,30.5588,65255.0
2022-12-08 14:00:00,32.84,32.85,32.7,32.73,61144.0,30.5495,30.5588,30.4192,30.4471,61144.0
2022-12-08 14:10:00,32.74,32.77,32.53,32.55,119698.0,30.4564,30.4844,30.2611,30.2797,119698.0
2022-12-08 14:20:00,32.55,32.82,32.54,32.64,102981.0,30.2797,30.5309,30.2704,30.3634,102981.0
2022-12-08 14:30:00,32.65,32.66,32.47,32.49,129754.0,30.3727,30.382,30.2053,30.2239,129754.0
2022-12-08 14:40:00,32.5,32.58,32.45,32.53,121367.0,30.2332,30.3076,30.1867,30.2611,121367.0
2022-12-08 14:50:00,32.53,32.57,32.46,32.51,96983.0,30.2611,30.2983,30.196,30.2425,96983.0
2022-12-08 15:00:00,32.5,32.54,32.31,32.38,121086.0,30.2332,30.2704,30.0564,30.1216,121086.0
2022-12-08 15:10:00,32.39,32.53,32.34,32.53,190414.0,30.1309,30.2611,30.0843,30.2611,190414.0
2022-12-08 15:20:00,32.52,32.59,32.46,32.48,107032.0,30.2518,30.3169,30.196,30.2146,107032.0
2022-12-08 15:30:00,32.49,32.55,32.38,32.41,142823.0,30.2239,30.2797,30.1216,30.1495,142823.0
2022-12-08 15:40:00,32.41,32.43,32.26,32.28,211046.0,30.1495,30.1681,30.0099,30.0285,211046.0
2022-12-08 15:50:00,32.28,32.3,32.16,32.2,678679.0,30.0285,30.0471,29.9169,29.9541,678679.0
2022-12-09 09:30:00,31.75,32.05,31.21,31.83,246594.0,29.5355,29.8146,29.0332,29.6099,246594.0
2022-12-09 09:40:00,31.81,32.14,31.72,32.02,116433.0,29.5913,29.8983,29.5076,29.7867,116433.0
2022-12-09 09:50:00,32.03,32.07,31.8,31.92,72082.0,29.796,29.8332,29.582,29.6936,72082.0
2022-12-09 10:00:00,31.94,32.19,31.93,32.13,49507.0,29.7122,29.9448,29.7029,29.889,49507.0
2022-12-09 10:10:00,32.14,32.2,31.96,31.99,48963.0,29.8983,29.9541,29.7308,29.7588,48963.0
2022-12-09 10:20:00,31.98,31.98,31.75,31.91,62559.0,29.7495,29.7495,29.5355,29.6843,62559.0
2022-12-09 10:30:00,31.92,32.03,31.83,31.97,71293.0,29.6936,29.796,29.6099,29.7402,71293.0
2022-12-09 10:40:00,31.96,32.09,31.93,32.03,65913.0,29.7308,29.8518,29.7029,29.796,65913.0
2022-12-09 10:50:00,31.98,32.27,31.97,32.26,55611.0,29.7495,30.0192,29.7402,30.0099,55611.0
2022-12-09 11:00:00,32.27,32.56,32.27,32.53,84248.0,30.0192,30.289,30.0192,30.2611,84248.0
2022-12-09 11:10:00,32.53,32.78,32.5,32.69,107169.0,30.2611,30.4937,30.2332,30.4099,107169.0
2022-12-09 11:20:00,32.71,32.87,32.68,32.69,85887.0,30.4285,30.5774,30.4006,30.4099,85887.0
2022-12-09 11:30:00,32.67,32.71,32.59,32.68,52200.0,30.3913,30.4285,30.3169,30.4006,52200.0
2022-12-09 11:40:00,32.67,32.68,32.53,32.56,42083.0,30.3913,30.4006,30.2611,30.289,42083.0
2022-12-09 11:50:00,32.58,32.58,32.46,32.54,31211.0,30.3076,30.3076,30.196,30.2704,31211.0
2022-12-09 12:00:00,32.53,32.69,32.53,32.68,51859.0,30.2611,30.4099,30.2611,30.4006,51859.0
2022-12-09 12:10:00,32.67,32.69,32.54,32.57,38461.0,30.3913,30.4099,30.2704,30.2983,38461.0
2022-12-09 12:20:00,32.57,32.68,32.55,32.65,72281.0,30.2983,30.4006,30.2797,30.3727,72281.0
2022-12-09 12:30:00,32.64,32.74,32.62,32.7,51129.0,30.3634,30.4564,30.3448,30.4192,51129.0
2022-12-09 12:40:00,32.71,32.82,32.71,32.82,58898.0,30.4285,30.5309,30.4285,30.5309,58898.0
2022-12-09 12:50:00,32.83,32.9,32.75,32.88,80466.0,30.5402,30.6053,30.4657,30.5867,80466.0
2022-12-09 13:00:00,32.89,32.89,32.68,32.8,84029.0,30.596,30.596,30.4006,30.5123,84029.0
2022-12-09 13:10:00,32.79,32.79,32.57,32.57,43502.0,30.503,30.503,30.2983,30.2983,43502.0
2022-12-09 13:20:00,32.59,32.59,32.45,32.51,48709.0,30.3169,30.3169,30.1867,30.2425,48709.0
2022-12-09 13:30:00,32.51,32.58,32.47,32.54,53355.0,30.2425,30.3076,30.2053,30.2704,53355.0
2022-12-09 13:40:00,32.54,32.6,32.5,32.55,41027.0,30.2704,30.3262,30.2332,30.2797,41027.0
2022-12-09 13:50:00,32.55,32.55,32.44,32.52,43250.0,30.2797,30.2797,30.1774,30.2518,43250.0
2022-12-09 14:00:00,32.52,32.53,32.39,32.48,50285.0,30.2518,30.2611,30.1309,30.2146,50285.0
2022-12-09 14:10:00,32.48,32.62,32.44,32.57,44006.0,30.2146,30.3448,30.1774,30.2983,44006.0
2022-12-09 14:20:00,32.57,32.68,32.55,32.61,70347.0,30.2983,30.4006,30.2797,30.3355,70347.0
2022-12-09 14:30:00,32.61,32.66,32.5,32.62,44791.0,30.3355,30.382,30.2332,30.3448,44791.0
2022-12-09 14:40:00,32.62,32.63,32.49,32.56,50586.0,30.3448,30.3541,30.2239,30.289,50586.0
2022-12-09 14:50:00,32.55,32.56,32.42,32.43,42385.0,30.2797,30.289,30.1588,30.1681,42385.0
2022-12-09 15:00:00,32.45,32.54,32.42,32.48,43099.0,30.1867,30.2704,30.1588,30.2146,43099.0
2022-12-09 15:10:00,32.49,32.56,32.47,32.5,53196.0,30.2239,30.289,30.2053,30.2332,53196.0
2022-12-09 15:20:00,32.5,32.58,32.42,32.45,105306.0,30.2332,30.3076,30.1588,30.1867,105306.0
2022-12-09 15:30:00,32.45,32.47,32.28,32.29,100247.0,30.1867,30.2053,30.0285,30.0378,100247.0
2022-12-09 15:40:00,32.29,32.35,32.25,32.29,118127.0,30.0378,30.0936,30.0006,30.0378,118127.0
2022-12-09 15:50:00,32.29,32.38,32.23,32.29,467466.0,30.0378,30.1216,29.982,30.0378,467466.0
2022-12-12 09:30:00,32.4,32.53,32.08,32.09,128288.0,30.1402,30.2611,29.8425,29.8518,128288.0
2022-12-12 09:40:00,32.11,32.28,31.96,32.01,101928.0,29.8704,30.0285,29.7308,29.7774,101928.0
2022-12-12 09:50:00,32.05,32.05,31.76,31.79,63560.0,29.8146,29.8146,29.5448,29.5727,63560.0
2022-12-12 10:00:00,31.81,31.87,31.68,31.85,99629.0,29.5913,29.6471,29.4704,29.6285,99629.0
2022-12-12 10:10:00,31.84,32.0,31.71,31.84,115928.0,29.6192,29.7681,29.4983,29.6192,115928.0
2022-12-12 10:20:00,31.84,32.16,31.81,32.09,86840.0,29.6192,29.9169,29.5913,29.8518,86840.0
2022-12-12 10:30:00,32.1,32.13,31.92,31.96,73920.0,29.8611,29.889,29.6936,29.7308,73920.0
2022-12-12 10:40:00,31.97,32.0,31.85,31.9,46289.0,29.7402,29.7681,29.6285,29.675,46289.0
2022-12-12 10:50:00,31.89,32.06,31.84,32.01,129617.0,29.6657,29.8239,29.6192,29.7774,129617.0
2022-12-12 11:00:00,32.01,32.11,31.98,32.07,86022.0,29.7774,29.8704,29.7495,29.8332,86022.0
2022-12-12 11:10:00,32.07,32.09,31.96,32.01,62689.0,29.8332,29.8518,29.7308,29.7774,62689.0
2022-12-12 11:20:00,32.02,32.18,32.02,32.14,53454.0,29.7867,29.9355,29.7867,29.8983,53454.0
2022-12-12 11:30:00,32.14,32.27,32.13,32.22,55905.0,29.8983,30.0192,29.889,29.9727,55905.0
2022-12-12 11:40:00,32.22,32.27,32.12,32.16,46570.0,29.9727,30.0192,29.8797,29.9169,46570.0
2022-12-12 11:50:00,32.16,32.2,32.08,32.13,33778.0,29.9169,29.9541,29.8425,29.889,33778.0
2022-12-12 12:00:00,32.14,32.19,32.07,32.1,53266.0,29.8983,29.9448,29.8332,29.8611,53266.0
2022-12-12 12:10:00,32.1,32.11,32.0,32.04,25853.0,29.8611,29.8704,29.7681,29.8053,25853.0
2022-12-12 12:20:00,32.04,32.11,32.03,32.1,36138.0,29.8053,29.8704,29.796,29.8611,36138.0
2022-12-12 12:30:00,32.11,32.16,32.07,32.08,37306.0,29.8704,29.9169,29.8332,29.8425,37306.0
2022-12-12 12:40:00,32.09,32.13,32.05,32.09,31114.0,29.8518,29.889,29.8146,29.8518,31114.0
2022-12-12 12:50:00,32.09,32.19,32.09,32.17,21881.0,29.8518,29.9448,29.8518,29.9262,21881.0
2022-12-12 13:00:00,32.17,32.2,32.12,32.19,37469.0,29.9262,29.9541,29.8797,29.9448,37469.0
2022-12-12 13:10:00,32.2,32.26,32.14,32.16,80753.0,29.9541,30.0099,29.8983,29.9169,80753.0
2022-12-12 13:20:00,32.15,32.2,32.1,32.11,27904.0,29.9076,29.9541,29.8611,29.8704,27904.0
2022-12-12 13:30:00,32.1,32.19,32.1,32.19,50952.0,29.8611,29.9448,29.8611,29.9448,50952.0
2022-12-12 13:40:00,32.19,32.21,32.16,32.19,39083.0,29.9448,29.9634,29.9169,29.9448,39083.0
2022-12-12 13:50:00,32.19,32.2,32.14,32.16,52917.0,29.9448,29.9541,29.8983,29.9169,52917.0
2022-12-12 14:00:00,32.16,32.2,32.1,32.16,60894.0,29.9169,29.9541,29.8611,29.9169,60894.0
2022-12-12 14:10:00,32.16,32.24,32.16,32.21,73434.0,29.9169,29.9913,29.9169,29.9634,73434.0
2022-12-12 14:20:00,32.21,32.23,32.08,32.11,131299.0,29.9634,29.982,29.8425,29.8704,131299.0
2022-12-12 14:30:00,32.12,32.16,32.03,32.15,69383.0,29.8797,29.9169,29.796,29.9076,69383.0
2022-12-12 14:40:00,32.16,32.24,32.11,32.24,32661.0,29.9169,29.9913,29.8704,29.9913,32661.0
2022-12-12 14:50:00,32.23,32.32,32.22,32.3,98760.0,29.982,30.0657,29.9727,30.0471,98760.0
2022-12-12 15:00:00,32.3,32.48,32.3,32.48,29458.0,30.0471,30.2146,30.0471,30.2146,29458.0
2022-12-12 15:10:00,32.48,32.52,32.4,32.41,56731.0,30.2146,30.2518,30.1402,30.1495,56731.0
2022-12-12 15:20:00,32.42,32.51,32.41,32.47,50810.0,30.1588,30.2425,30.1495,30.2053,50810.0
2022-12-12 15:30:00,32.47,32.57,32.44,32.54,117781.0,30.2053,30.2983,30.1774,30.2704,117781.0
2022-12-12 15:40:00,32.54,32.57,32.45,32.48,127575.0,30.2704,30.2983,30.1867,30.2146,127575.0
2022-12-12 15:50:00,32.49,32.68,32.46,32.67,669899.0,30.2239,30.4006,30.196,30.3913,669899.0
2022-12-13 09:30:00,33.41,33.65,32.95,33.1,145190.0,31.0797,31.303,30.6518,30.7913,145190.0
2022-12-13 09:40:00,33.1,33.24,33.04,33.21,65970.0,30.7913,30.9216,30.7355,30.8937,65970.0
2022-12-13 09:50:00,33.21,33.29,33.11,33.13,43882.0,30.8937,30.9681,30.8006,30.8192,43882.0
2022-12-13 10:00:00,33.14,33.16,32.98,33.07,59054.0,30.8285,30.8472,30.6797,30.7634,59054.0
2022-12-13 10:10:00,33.04,33.04,32.84,32.91,56628.0,30.7355,30.7355,30.5495,30.6146,56628.0
2022-12-13 10:20:00,32.91,32.95,32.66,32.74,87819.0,30.6146,30.6518,30.382,30.4564,87819.0
2022-12-13 10:30:00,32.74,32.81,32.61,32.61,74766.0,30.4564,30.5216,30.3355,30.3355,74766.0
2022-12-13 10:40:00,32.61,32.92,32.61,32.83,59101.0,30.3355,30.6239,30.3355,30.5402,59101.0
2022-12-13 10:50:00,32.83,32.92,32.79,32.87,71450.0,30.5402,30.6239,30.503,30.5774,71450.0
2022-12-13 11:00:00,32.87,33.01,32.83,32.83,62052.0,30.5774,30.7076,30.5402,30.5402,62052.0
2022-12-13 11:10:00,32.84,33.0,32.82,32.98,37161.0,30.5495,30.6983,30.5309,30.6797,37161.0
2022-12-13 11:20:00,32.99,33.05,32.9,32.95,64235.0,30.689,30.7448,30.6053,30.6518,64235.0
2022-12-13 11:30:00,32.95,33.12,32.86,32.9,106269.0,30.6518,30.8099,30.5681,30.6053,106269.0
2022-12-13 11:40:00,32.89,32.91,32.73,32.77,73766.0,30.596,30.6146,30.4471,30.4844,73766.0
2022-12-13 11:50:00,32.76,32.89,32.71,32.88,39939.0,30.475,30.596,30.4285,30.5867,39939.0
2022-12-13 12:00:00,32.88,33.08,32.88,33.06,59869.0,30.5867,30.7727,30.5867,30.7541,59869.0
2022-12-13 12:10:00,33.06,33.08,32.91,32.93,62919.0,30.7541,30.7727,30.6146,30.6332,62919.0
2022-12-13 12:20:00,32.93,33.04,32.86,32.86,44180.0,30.6332,30.7355,30.5681,30.5681,44180.0
2022-12-13 12:30:00,32.86,32.96,32.84,32.92,37364.0,30.5681,30.6611,30.5495,30.6239,37364.0
2022-12-13 12:40:00,32.93,32.98,32.84,32.84,38906.0,30.6332,30.6797,30.5495,30.5495,38906.0
2022-12-13 12:50:00,32.85,32.89,32.81,32.89,34968.0,30.5588,30.596,30.5216,30.596,34968.0
2022-12-13 13:00:00,32.89,33.01,32.88,33.01,49255.0,30.596,30.7076,30.5867,30.7076,49255.0
2022-12-13 13:10:00,33.01,33.19,33.01,33.19,39551.0,30.7076,30.8751,30.7076,30.8751,39551.0
2022-12-13 13:20:00,33.19,33.27,33.18,33.21,45541.0,30.8751,30.9495,30.8658,30.8937,45541.0
2022-12-13 13:30:00,33.21,33.27,33.17,33.22,50260.0,30.8937,30.9495,30.8565,30.903,50260.0
2022-12-13 13:40:00,33.22,33.31,33.17,33.17,43653.0,30.903,30.9867,30.8565,30.8565,43653.0
2022-12-13 13:50:00,33.17,33.2,33.1,33.17,44264.0,30.8565,30.8844,30.7913,30.8565,44264.0
2022-12-13 14:00:00,33.18,33.24,33.06,33.1,80845.0,30.8658,30.9216,30.7541,30.7913,80845.0
2022-12-13 14:10:00,33.1,33.16,33.09,33.13,74617.0,30.7913,30.8472,30.782,30.8192,74617.0
2022-12-13 14:20:00,33.12,33.21,33.11,33.2,99853.0,30.8099,30.8937,30.8006,30.8844,99853.0
2022-12-13 14:30:00,33.2,33.31,33.14,33.3,61581.0,30.8844,30.9867,30.8285,30.9774,61581.0
2022-12-13 14:40:00,33.3,33.32,33.26,33.29,68778.0,30.9774,30.996,30.9402,30.9681,68778.0
2022-12-13 14:50:00,33.29,33.29,33.16,33.2,60085.0,30.9681,30.9681,30.8472,30.8844,60085.0
2022-12-13 15:00:00,33.19,33.19,33.11,33.16,55113.0,30.8751,30.8751,30.8006,30.8472,55113.0
2022-12-13 15:10:00,33.16,33.28,33.11,33.24,72790.0,30.8472,30.9588,30.8006,30.9216,72790.0
2022-12-13 15:20:00,33.24,33.34,33.23,33.33,63519.0,30.9216,31.0146,30.9123,31.0053,63519.0
2022-12-13 15:30:00,33.34,33.41,33.25,33.28,100560.0,31.0146,31.0797,30.9309,30.9588,100560.0
2022-12-13 15:40:00,33.28,33.37,33.24,33.34,160739.0,30.9588,31.0425,30.9216,31.0146,160739.0
2022-12-13 15:50:00,33.34,33.49,33.34,33.43,480844.0,31.0146,31.1541,31.0146,31.0983,480844.0
2022-12-14 09:30:00,33.41,33.49,33.0,33.05,129320.0,31.0797,31.1541,30.6983,30.7448,129320.0
2022-12-14 09:40:00,33.02,33.18,32.78,32.81,169481.0,30.7169,30.8658,30.4937,30.5216,169481.0
2022-12-14 09:50:00,32.82,32.89,32.62,32.64,124518.0,30.5309,30.596,30.3448,30.3634,124518.0
2022-12-14 10:00:00,32.64,32.68,32.39,32.55,116884.0,30.3634,30.4006,30.1309,30.2797,116884.0
2022-12-14 10:10:00,32.55,32.81,32.54,32.75,68499.0,30.2797,30.5216,30.2704,30.4657,68499.0
2022-12-14 10:20:00,32.75,32.89,32.74,32.89,42921.0,30.4657,30.596,30.4564,30.596,42921.0
2022-12-14 10:30:00,32.9,32.9,32.82,32.88,52612.0,30.6053,30.6053,30.5309,30.5867,52612.0
2022-12-14 10:40:00,32.87,32.96,32.84,32.95,61117.0,30.5774,30.6611,30.5495,30.6518,61117.0
2022-12-14 10:50:00,32.96,33.02,32.95,32.98,102960.0,30.6611,30.7169,30.6518,30.6797,102960.0
2022-12-14 11:00:00,32.99,33.15,32.97,33.06,52855.0,30.689,30.8378,30.6704,30.7541,52855.0
2022-12-14 11:10:00,33.07,33.08,32.99,33.05,50871.0,30.7634,30.7727,30.689,30.7448,50871.0
2022-12-14 11:20:00,33.04,33.08,32.95,33.03,42781.0,30.7355,30.7727,30.6518,30.7262,42781.0
2022-12-14 11:30:00,33.04,33.05,32.78,32.8,29090.0,30.7355,30.7448,30.4937,30.5123,29090.0
2022-12-14 11:40:00,32.83,32.83,32.68,32.71,27133.0,30.5402,30.5402,30.4006,30.4285,27133.0
2022-12-14 11:50:00,32.7,32.71,32.57,32.57,27959.0,30.4192,30.4285,30.2983,30.2983,27959.0
2022-12-14 12:00:00,32.58,32.59,32.49,32.51,47871.0,30.3076,30.3169,30.2239,30.2425,47871.0
2022-12-14 12:10:00,32.51,32.61,32.42,32.61,65484.0,30.2425,30.3355,30.1588,30.3355,65484.0
2022-12-14 12:20:00,32.62,32.71,32.59,32.71,53043.0,30.3448,30.4285,30.3169,30.4285,53043.0
2022-12-14 12:30:00,32.7,32.76,32.61,32.71,54560.0,30.4192,30.475,30.3355,30.4285,54560.0
2022-12-14 12:40:00,32.7,32.78,32.66,32.71,24260.0,30.4192,30.4937,30.382,30.4285,24260.0
2022-12-14 12:50:00,32.71,32.73,32.66,32.72,28307.0,30.4285,30.4471,30.382,30.4378,28307.0
2022-12-14 13:00:00,32.72,32.75,32.69,32.73,34081.0,30.4378,30.4657,30.4099,30.4471,34081.0
2022-12-14 13:10:00,32.73,32.74,32.68,32.7,78361.0,30.4471,30.4564,30.4006,30.4192,78361.0
2022-12-14 13:20:00,32.7,32.73,32.62,32.72,39490.0,30.4192,30.4471,30.3448,30.4378,39490.0
2022-12-14 13:30:00,32.72,32.74,32.68,32.74,50282.0,30.4378,30.4564,30.4006,30.4564,50282.0
2022-12-14 13:40:00,32.74,32.8,32.69,32.75,58227.0,30.4564,30.5123,30.4099,30.4657,58227.0
2022-12-14 13:50:00,32.76,32.77,32.71,32.75,112458.0,30.475,30.4844,30.4285,30.4657,112458.0
2022-12-14 14:00:00,32.73,32.75,32.3,32.38,83625.0,30.4471,30.4657,30.0471,30.1216,83625.0
2022-12-14 14:10:00,32.4,32.42,32.29,32.35,56961.0,30.1402,30.1588,30.0378,30.0936,56961.0
2022-12-14 14:20:00,32.35,32.46,32.32,32.38,78752.0,30.0936,30.196,30.0657,30.1216,78752.0
2022-12-14 14:30:00,32.37,32.44,32.12,32.23,78967.0,30.1123,30.1774,29.8797,29.982,78967.0
2022-12-14 14:40:00,32.25,32.42,32.17,32.34,54919.0,30.0006,30.1588,29.9262,30.0843,54919.0
2022-12-14 14:50:00,32.35,32.42,32.22,32.4,54761.0,30.0936,30.1588,29.9727,30.1402,54761.0
2022-12-14 15:00:00,32.41,32.57,32.34,32.5,58891.0,30.1495,30.2983,30.0843,30.2332,58891.0
2022-12-14 15:10:00,32.52,32.75,32.51,32.6,54189.0,30.2518,30.4657,30.2425,30.3262,54189.0
2022-12-14 15:20:00,32.61,32.7,32.47,32.47,48169.0,30.3355,30.4192,30.2053,30.2053,48169.0
2022-12-14 15:30:00,32.48,32.58,32.41,32.56,73898.0,30.2146,30.3076,30.1495,30.289,73898.0
2022-12-14 15:40:00,32.57,32.62,32.46,32.58,99777.0,30.2983,30.3448,30.196,30.3076,99777.0
2022-12-14 15:50:00,32.58,32.66,32.46,32.47,381826.0,30.3076,30.382,30.196,30.2053,381826.0
2022-12-15 09:30:00,32.29,32.47,32.18,32.41,76375.0,30.0378,30.2053,29.9355,30.1495,76375.0
2022-12-15 09:40:00,32.41,32.52,32.29,32.42,28149.0,30.1495,30.2518,30.0378,30.1588,28149.0
2022-12-15 09:50:00,32.43,32.55,32.19,32.22,59074.0,30.1681,30.2797,29.9448,29.9727,59074.0
2022-12-15 10:00:00,32.2,32.23,32.03,32.07,55825.0,29.9541,29.982,29.796,29.8332,55825.0
2022-12-15 10:10:00,32.07,32.08,31.87,32.08,74924.0,29.8332,29.8425,29.6471,29.8425,74924.0
2022-12-15 10:20:00,32.06,32.14,31.93,32.09,64466.0,29.8239,29.8983,29.7029,29.8518,64466.0
2022-12-15 10:30:00,32.1,32.23,32.0,32.23,56335.0,29.8611,29.982,29.7681,29.982,56335.0
2022-12-15 10:40:00,32.23,32.24,32.02,32.03,85985.0,29.982,29.9913,29.7867,29.796,85985.0
2022-12-15 10:50:00,32.02,32.08,31.97,32.01,44570.0,29.7867,29.8425,29.7402,29.7774,44570.0
2022-12-15 11:00:00,32.02,32.05,31.84,31.87,39892.0,29.7867,29.8146,29.6192,29.6471,39892.0
2022-12-15 11:10:00,31.88,31.89,31.64,31.73,58848.0,29.6564,29.6657,29.4332,29.5169,58848.0
2022-12-15 11:20:00,31.72,31.81,31.72,31.77,32964.0,29.5076,29.5913,29.5076,29.5541,32964.0
2022-12-15 11:30:00,31.77,31.83,31.74,31.79,38869.0,29.5541,29.6099,29.5262,29.5727,38869.0
2022-12-15 11:40:00,31.81,31.82,31.63,31.67,86727.0,29.5913,29.6006,29.4239,29.4611,86727.0
2022-12-15 11:50:00,31.67,31.77,31.62,31.77,60613.0,29.4611,29.5541,29.4146,29.5541,60613.0
2022-12-15 12:00:00,31.78,31.88,31.7,31.73,58174.0,29.5634,29.6564,29.489,29.5169,58174.0
2022-12-15 12:10:00,31.72,31.89,31.67,31.81,75441.0,29.5076,29.6657,29.4611,29.5913,75441.0
2022-12-15 12:20:00,31.8,31.85,31.73,31.85,53409.0,29.582,29.6285,29.5169,29.6285,53409.0
2022-12-15 12:30:00,31.86,31.92,31.83,31.86,47911.0,29.6378,29.6936,29.6099,29.6378,47911.0
2022-12-15 12:40:00,31.86,31.86,31.61,31.62,78657.0,29.6378,29.6378,29.4053,29.4146,78657.0
2022-12-15 12:50:00,31.64,31.66,31.55,31.62,73214.0,29.4332,29.4518,29.3494,29.4146,73214.0
2022-12-15 13:00:00,31.61,31.63,31.52,31.63,65539.0,29.4053,29.4239,29.3215,29.4239,65539.0
2022-12-15 13:10:00,31.65,31.75,31.62,31.62,73743.0,29.4425,29.5355,29.4146,29.4146,73743.0
2022-12-15 13:20:00,31.62,31.68,31.61,31.66,37450.0,29.4146,29.4704,29.4053,29.4518,37450.0
2022-12-15 13:30:00,31.66,31.73,31.62,31.66,69185.0,29.4518,29.5169,29.4146,29.4518,69185.0
2022-12-15 13:40:00,31.66,31.68,31.6,31.65,51329.0,29.4518,29.4704,29.396,29.4425,51329.0
2022-12-15 13:50:00,31.66,31.77,31.65,31.77,50631.0,29.4518,29.5541,29.4425,29.5541,50631.0
2022-12-15 14:00:00,31.77,31.82,31.61,31.62,83676.0,29.5541,29.6006,29.4053,29.4146,83676.0
2022-12-15 14:10:00,31.61,31.78,31.58,31.75,108383.0,29.4053,29.5634,29.3774,29.5355,108383.0
2022-12-15 14:20:00,31.76,31.84,31.75,31.83,56668.0,29.5448,29.6192,29.5355,29.6099,56668.0
2022-12-15 14:30:00,31.83,31.92,31.77,31.85,67491.0,29.6099,29.6936,29.5541,29.6285,67491.0
2022-12-15 14:40:00,31.85,31.86,31.69,31.71,53252.0,29.6285,29.6378,29.4797,29.4983,53252.0
2022-12-15 14:50:00,31.7,31.82,31.66,31.81,117404.0,29.489,29.6006,29.4518,29.5913,117404.0
2022-12-15 15:00:00,31.81,31.96,31.81,31.89,71525.0,29.5913,29.7308,29.5913,29.6657,71525.0
2022-12-15 15:10:00,31.9,31.99,31.87,31.97,86627.0,29.675,29.7588,29.6471,29.7402,86627.0
2022-12-15 15:20:00,31.98,32.12,31.94,32.11,89379.0,29.7495,29.8797,29.7122,29.8704,89379.0
2022-12-15 15:30:00,32.12,32.13,31.9,31.94,165863.0,29.8797,29.889,29.675,29.7122,165863.0
2022-12-15 15:40:00,31.94,31.96,31.8,31.82,184985.0,29.7122,29.7308,29.582,29.6006,184985.0
2022-12-15 15:50:00,31.81,31.87,31.76,31.85,684623.0,29.5913,29.6471,29.5448,29.6285,684623.0
2022-12-16 09:30:00,31.39,31.54,31.15,31.41,329403.0,29.2006,29.3401,28.9773,29.2192,329403.0
2022-12-16 09:40:00,31.41,31.58,31.39,31.49,40303.0,29.2192,29.3774,29.2006,29.2936,40303.0
2022-12-16 09:50:00,31.49,31.5,31.32,31.32,48837.0,29.2936,29.3029,29.1355,29.1355,48837.0
2022-12-16 10:00:00,31.34,31.43,31.07,31.08,93321.0,29.1541,29.2378,28.9029,28.9122,93321.0
2022-12-16 10:10:00,31.07,31.12,30.93,31.11,81880.0,28.9029,28.9494,28.7727,28.9401,81880.0
2022-12-16 10:20:00,31.11,31.14,31.0,31.09,66165.0,28.9401,28.968,28.8378,28.9215,66165.0
2022-12-16 10:30:00,31.06,31.14,30.96,31.0,114267.0,28.8936,28.968,28.8006,28.8378,114267.0
2022-12-16 10:40:00,30.99,31.1,30.91,30.96,55553.0,28.8285,28.9308,28.7541,28.8006,55553.0
2022-12-16 10:50:00,30.95,31.01,30.87,30.92,51715.0,28.7913,28.8471,28.7169,28.7634,51715.0
2022-12-16 11:00:00,30.93,30.99,30.78,30.82,81896.0,28.7727,28.8285,28.6332,28.6704,81896.0
2022-12-16 11:10:00,30.81,30.98,30.78,30.87,37394.0,28.6611,28.8192,28.6332,28.7169,37394.0
2022-12-16 11:20:00,30.86,30.88,30.79,30.79,34451.0,28.7076,28.7262,28.6425,28.6425,34451.0
2022-12-16 11:30:00,30.78,30.87,30.77,30.8,42559.0,28.6332,28.7169,28.6238,28.6518,42559.0
2022-12-16 11:40:00,30.8,30.81,30.71,30.71,61548.0,28.6518,28.6611,28.568,28.568,61548.0
2022-12-16 11:50:00,30.72,30.77,30.64,30.73,246892.0,28.5773,28.6238,28.5029,28.5866,246892.0
2022-12-16 12:00:00,30.73,30.88,30.73,30.8,40362.0,28.5866,28.7262,28.5866,28.6518,40362.0
2022-12-16 12:10:00,30.8,30.84,30.72,30.82,35136.0,28.6518,28.689,28.5773,28.6704,35136.0
2022-12-16 12:20:00,30.84,31.02,30.79,30.95,131038.0,28.689,28.8564,28.6425,28.7913,131038.0
2022-12-16 12:30:00,30.95,31.18,30.94,31.08,302120.0,28.7913,29.0053,28.782,28.9122,302120.0
2022-12-16 12:40:00,31.08,31.18,31.05,31.06,95917.0,28.9122,29.0053,28.8843,28.8936,95917.0
2022-12-16 12:50:00,31.07,31.09,30.91,30.93,78448.0,28.9029,28.9215,28.7541,28.7727,78448.0
2022-12-16 13:00:00,30.94,31.02,30.85,30.87,81944.0,28.782,28.8564,28.6983,28.7169,81944.0
2022-12-16 13:10:00,30.86,30.92,30.81,30.84,64205.0,28.7076,28.7634,28.6611,28.689,64205.0
2022-12-16 13:20:00,30.85,30.92,30.76,30.88,49704.0,28.6983,28.7634,28.6145,28.7262,49704.0
2022-12-16 13:30:00,30.9,30.96,30.86,30.86,58675.0,28.7448,28.8006,28.7076,28.7076,58675.0
2022-12-16 13:40:00,30.86,30.9,30.83,30.87,71914.0,28.7076,28.7448,28.6797,28.7169,71914.0
2022-12-16 13:50:00,30.87,30.87,30.75,30.77,107880.0,28.7169,28.7169,28.6052,28.6238,107880.0
2022-12-16 14:00:00,30.76,30.82,30.72,30.78,203849.0,28.6145,28.6704,28.5773,28.6332,203849.0
2022-12-16 14:10:00,30.78,30.86,30.74,30.82,149290.0,28.6332,28.7076,28.5959,28.6704,149290.0
2022-12-16 14:20:00,30.82,30.97,30.79,30.86,92757.0,28.6704,28.8099,28.6425,28.7076,92757.0
2022-12-16 14:30:00,30.86,30.9,30.8,30.87,115656.0,28.7076,28.7448,28.6518,28.7169,115656.0
2022-12-16 14:40:00,30.87,30.88,30.81,30.84,73594.0,28.7169,28.7262,28.6611,28.689,73594.0
2022-12-16 14:50:00,30.85,30.98,30.84,30.95,89633.0,28.6983,28.8192,28.689,28.7913,89633.0
2022-12-16 15:00:00,30.94,31.01,30.84,30.93,100874.0,28.782,28.8471,28.689,28.7727,100874.0
2022-12-16 15:10:00,30.93,31.26,30.92,31.21,143190.0,28.7727,29.0797,28.7634,29.0332,143190.0
2022-12-16 15:20:00,31.2,31.28,31.05,31.07,172486.0,29.0239,29.0983,28.8843,28.9029,172486.0
2022-12-16 15:30:00,31.08,31.24,31.07,31.17,220057.0,28.9122,29.0611,28.9029,28.9959,220057.0
2022-12-16 15:40:00,31.17,31.27,30.77,30.78,465174.0,28.9959,29.089,28.6238,28.6332,465174.0
2022-12-16 15:50:00,30.77,31.16,30.64,31.05,914391.0,28.6238,28.9866,28.5029,28.8843,914391.0
2022-12-19 09:30:00,31.62,32.6,31.59,32.24,333150.0,29.4146,30.3262,29.3867,29.9913,333150.0
2022-12-19 09:40:00,32.24,32.24,31.81,32.2,151214.0,29.9913,29.9913,29.5913,29.9541,151214.0
2022-12-19 09:50:00,32.2,32.32,32.13,32.29,179424.0,29.9541,30.0657,29.889,30.0378,179424.0
2022-12-19 10:00:00,32.27,32.43,32.15,32.16,121081.0,30.0192,30.1681,29.9076,29.9169,121081.0
2022-12-19 10:10:00,32.14,32.36,32.13,32.28,75242.0,29.8983,30.1029,29.889,30.0285,75242.0
2022-12-19 10:20:00,32.29,32.3,32.12,32.3,82388.0,30.0378,30.0471,29.8797,30.0471,82388.0
2022-12-19 10:30:00,32.29,32.29,32.06,32.09,71602.0,30.0378,30.0378,29.8239,29.8518,71602.0
2022-12-19 10:40:00,32.09,32.33,32.06,32.32,87586.0,29.8518,30.075,29.8239,30.0657,87586.0
2022-12-19 10:50:00,32.33,32.33,32.18,32.25,73994.0,30.075,30.075,29.9355,30.0006,73994.0
2022-12-19 11:00:00,32.25,32.4,32.23,32.29,108663.0,30.0006,30.1402,29.982,30.0378,108663.0
2022-12-19 11:10:00,32.3,32.39,32.07,32.07,187893.0,30.0471,30.1309,29.8332,29.8332,187893.0
2022-12-19 11:20:00,32.08,32.08,31.85,31.85,115510.0,29.8425,29.8425,29.6285,29.6285,115510.0
2022-12-19 11:30:00,31.86,31.86,31.66,31.75,62675.0,29.6378,29.6378,29.4518,29.5355,62675.0
2022-12-19 11:40:00,31.74,31.81,31.7,31.7,47494.0,29.5262,29.5913,29.489,29.489,47494.0
2022-12-19 11:50:00,31.7,31.71,31.55,31.62,45898.0,29.489,29.4983,29.3494,29.4146,45898.0
2022-12-19 12:00:00,31.63,31.66,31.54,31.56,52222.0,29.4239,29.4518,29.3401,29.3587,52222.0
2022-12-19 12:10:00,31.56,31.57,31.46,31.56,50642.0,29.3587,29.368,29.2657,29.3587,50642.0
2022-12-19 12:20:00,31.55,31.55,31.47,31.48,23930.0,29.3494,29.3494,29.275,29.2843,23930.0
2022-12-19 12:30:00,31.48,31.56,31.44,31.54,52989.0,29.2843,29.3587,29.2471,29.3401,52989.0
2022-12-19 12:40:00,31.54,31.57,31.52,31.56,93981.0,29.3401,29.368,29.3215,29.3587,93981.0
2022-12-19 12:50:00,31.56,31.58,31.51,31.56,81008.0,29.3587,29.3774,29.3122,29.3587,81008.0
2022-12-19 13:00:00,31.56,31.57,31.44,31.46,32180.0,29.3587,29.368,29.2471,29.2657,32180.0
2022-12-19 13:10:00,31.46,31.49,31.44,31.45,42546.0,29.2657,29.2936,29.2471,29.2564,42546.0
2022-12-19 13:20:00,31.46,31.56,31.46,31.5,82856.0,29.2657,29.3587,29.2657,29.3029,82856.0
2022-12-19 13:30:00,31.5,31.56,31.44,31.49,41350.0,29.3029,29.3587,29.2471,29.2936,41350.0
2022-12-19 13:40:00,31.49,31.51,31.43,31.5,34326.0,29.2936,29.3122,29.2378,29.3029,34326.0
2022-12-19 13:50:00,31.51,31.53,31.46,31.46,49389.0,29.3122,29.3308,29.2657,29.2657,49389.0
2022-12-19 14:00:00,31.45,31.46,31.32,31.38,44149.0,29.2564,29.2657,29.1355,29.1913,44149.0
2022-12-19 14:10:00,31.38,31.41,31.29,31.4,52077.0,29.1913,29.2192,29.1076,29.2099,52077.0
2022-12-19 14:20:00,31.39,31.46,31.34,31.34,74928.0,29.2006,29.2657,29.1541,29.1541,74928.0
2022-12-19 14:30:00,31.35,31.45,31.34,31.38,60231.0,29.1634,29.2564,29.1541,29.1913,60231.0
2022-12-19 14:40:00,31.38,31.45,31.34,31.38,36101.0,29.1913,29.2564,29.1541,29.1913,36101.0
2022-12-19 14:50:00,31.38,31.42,31.34,31.4,41394.0,29.1913,29.2285,29.1541,29.2099,41394.0
2022-12-19 15:00:00,31.4,31.43,31.35,31.41,69914.0,29.2099,29.2378,29.1634,29.2192,69914.0
2022-12-19 15:10:00,31.41,31.51,31.41,31.51,49707.0,29.2192,29.3122,29.2192,29.3122,49707.0
2022-12-19 15:20:00,31.51,31.55,31.48,31.52,99358.0,29.3122,29.3494,29.2843,29.3215,99358.0
2022-12-19 15:30:00,31.51,31.56,31.48,31.52,119101.0,29.3122,29.3587,29.2843,29.3215,119101.0
2022-12-19 15:40:00,31.52,31.56,31.49,31.56,159474.0,29.3215,29.3587,29.2936,29.3587,159474.0
2022-12-19 15:50:00,31.55,31.58,31.51,31.53,396765.0,29.3494,29.3774,29.3122,29.3308,396765.0
2022-12-20 09:30:00,31.57,31.98,31.57,31.87,134273.0,29.368,29.7495,29.368,29.6471,134273.0
2022-12-20 09:40:00,31.89,31.9,31.62,31.74,99697.0,29.6657,29.675,29.4146,29.5262,99697.0
2022-12-20 09:50:00,31.73,31.92,31.69,31.7,116035.0,29.5169,29.6936,29.4797,29.489,116035.0
2022-12-20 10:00:00,31.72,31.8,31.67,31.7,92326.0,29.5076,29.582,29.4611,29.489,92326.0
2022-12-20 10:10:00,31.69,31.8,31.67,31.78,42431.0,29.4797,29.582,29.4611,29.5634,42431.0
2022-12-20 10:20:00,31.78,31.8,31.7,31.76,141147.0,29.5634,29.582,29.489,29.5448,141147.0
2022-12-20 10:30:00,31.77,31.92,31.74,31.84,69121.0,29.5541,29.6936,29.5262,29.6192,69121.0
2022-12-20 10:40:00,31.84,31.92,31.75,31.86,194564.0,29.6192,29.6936,29.5355,29.6378,194564.0
2022-12-20 10:50:00,31.86,31.91,31.68,31.68,116611.0,29.6378,29.6843,29.4704,29.4704,116611.0
2022-12-20 11:00:00,31.67,31.68,31.52,31.52,94156.0,29.4611,29.4704,29.3215,29.3215,94156.0
2022-12-20 11:10:00,31.53,31.53,31.44,31.48,73279.0,29.3308,29.3308,29.2471,29.2843,73279.0
2022-12-20 11:20:00,31.5,31.55,31.47,31.55,75585.0,29.3029,29.3494,29.275,29.3494,75585.0
2022-12-20 11:30:00,31.54,31.57,31.46,31.54,40058.0,29.3401,29.368,29.2657,29.3401,40058.0
2022-12-20 11:40:00,31.55,31.56,31.43,31.43,51808.0,29.3494,29.3587,29.2378,29.2378,51808.0
2022-12-20 11:50:00,31.43,31.47,31.31,31.43,64318.0,29.2378,29.275,29.1262,29.2378,64318.0
2022-12-20 12:00:00,31.44,31.48,31.42,31.44,42823.0,29.2471,29.2843,29.2285,29.2471,42823.0
2022-12-20 12:10:00,31.45,31.51,31.43,31.48,54221.0,29.2564,29.3122,29.2378,29.2843,54221.0
2022-12-20 12:20:00,31.47,31.5,31.46,31.47,35947.0,29.275,29.3029,29.2657,29.275,35947.0
2022-12-20 12:30:00,31.48,31.55,31.47,31.55,77490.0,29.2843,29.3494,29.275,29.3494,77490.0
2022-12-20 12:40:00,31.55,31.69,31.54,31.69,100676.0,29.3494,29.4797,29.3401,29.4797,100676.0
2022-12-20 12:50:00,31.7,31.7,31.64,31.7,31468.0,29.489,29.489,29.4332,29.489,31468.0
2022-12-20 13:00:00,31.69,31.71,31.67,31.7,45916.0,29.4797,29.4983,29.4611,29.489,45916.0
2022-12-20 13:10:00,31.7,31.7,31.66,31.66,43007.0,29.489,29.489,29.4518,29.4518,43007.0
2022-12-20 13:20:00,31.67,31.68,31.6,31.6,61647.0,29.4611,29.4704,29.396,29.396,61647.0
2022-12-20 13:30:00,31.6,31.67,31.6,31.66,61857.0,29.396,29.4611,29.396,29.4518,61857.0
2022-12-20 13:40:00,31.67,31.69,31.64,31.68,57641.0,29.4611,29.4797,29.4332,29.4704,57641.0
2022-12-20 13:50:00,31.68,31.69,31.59,31.62,31384.0,29.4704,29.4797,29.3867,29.4146,31384.0
2022-12-20 14:00:00,31.61,31.69,31.58,31.67,37723.0,29.4053,29.4797,29.3774,29.4611,37723.0
2022-12-20 14:10:00,31.67,31.69,31.62,31.65,59080.0,29.4611,29.4797,29.4146,29.4425,59080.0
2022-12-20 14:20:00,31.65,31.67,31.62,31.64,54781.0,29.4425,29.4611,29.4146,29.4332,54781.0
2022-12-20 14:30:00,31.65,31.65,31.61,31.64,45974.0,29.4425,29.4425,29.4053,29.4332,45974.0
2022-12-20 14:40:00,31.64,31.68,31.58,31.65,69304.0,29.4332,29.4704,29.3774,29.4425,69304.0
2022-12-20 14:50:00,31.64,31.67,31.62,31.67,44904.0,29.4332,29.4611,29.4146,29.4611,44904.0
2022-12-20 15:00:00,31.67,31.68,31.61,31.67,57985.0,29.4611,29.4704,29.4053,29.4611,57985.0
2022-12-20 15:10:00,31.67,31.7,31.64,31.7,81621.0,29.4611,29.489,29.4332,29.489,81621.0
2022-12-20 15:20:00,31.7,31.76,31.67,31.74,218214.0,29.489,29.5448,29.4611,29.5262,218214.0
2022-12-20 15:30:00,31.74,31.8,31.73,31.77,108898.0,29.5262,29.582,29.5169,29.5541,108898.0
2022-12-20 15:40:00,31.77,31.78,31.67,31.73,132536.0,29.5541,29.5634,29.4611,29.5169,132536.0
2022-12-20 15:50:00,31.72,31.73,31.61,31.66,392962.0,29.5076,29.5169,29.4053,29.4518,392962.0
2022-12-21 09:30:00,32.0,32.13,31.89,31.96,223255.0,29.7681,29.889,29.6657,29.7308,223255.0
2022-12-21 09:40:00,31.96,32.02,31.84,31.93,181141.0,29.7308,29.7867,29.6192,29.7029,181141.0
2022-12-21 09:50:00,31.93,31.93,31.73,31.74,102392.0,29.7029,29.7029,29.5169,29.5262,102392.0
2022-12-21 10:00:00,31.74,32.07,31.7,32.04,90709.0,29.5262,29.8332,29.489,29.8053,90709.0
2022-12-21 10:10:00,32.03,32.04,31.84,31.88,87338.0,29.796,29.8053,29.6192,29.6564,87338.0
2022-12-21 10:20:00,31.88,31.89,31.74,31.74,101965.0,29.6564,29.6657,29.5262,29.5262,101965.0
2022-12-21 10:30:00,31.75,31.85,31.74,31.81,95317.0,29.5355,29.6285,29.5262,29.5913,95317.0
2022-12-21 10:40:00,31.8,31.86,31.77,31.78,57339.0,29.582,29.6378,29.5541,29.5634,57339.0
2022-12-21 10:50:00,31.79,31.85,31.79,31.82,31376.0,29.5727,29.6285,29.5727,29.6006,31376.0
2022-12-21 11:00:00,31.83,31.88,31.65,31.71,57479.0,29.6099,29.6564,29.4425,29.4983,57479.0
2022-12-21 11:10:00,31.71,31.9,31.71,31.79,43936.0,29.4983,29.675,29.4983,29.5727,43936.0
2022-12-21 11:20:00,31.79,31.91,31.77,31.87,66065.0,29.5727,29.6843,29.5541,29.6471,66065.0
2022-12-21 11:30:00,31.88,31.95,31.87,31.93,32205.0,29.6564,29.7215,29.6471,29.7029,32205.0
2022-12-21 11:40:00,31.92,31.95,31.86,31.92,28516.0,29.6936,29.7215,29.6378,29.6936,28516.0
2022-12-21 11:50:00,31.92,31.93,31.85,31.87,50997.0,29.6936,29.7029,29.6285,29.6471,50997.0
2022-12-21 12:00:00,31.86,31.88,31.78,31.78,29893.0,29.6378,29.6564,29.5634,29.5634,29893.0
2022-12-21 12:10:00,31.78,31.85,31.74,31.85,47188.0,29.5634,29.6285,29.5262,29.6285,47188.0
2022-12-21 12:20:00,31.84,31.85,31.77,31.79,24816.0,29.6192,29.6285,29.5541,29.5727,24816.0
2022-12-21 12:30:00,31.8,31.83,31.74,31.8,41083.0,29.582,29.6099,29.5262,29.582,41083.0
2022-12-21 12:40:00,31.79,31.8,31.73,31.79,36049.0,29.5727,29.582,29.5169,29.5727,36049.0
2022-12-21 12:50:00,31.79,31.8,31.72,31.8,31163.0,29.5727,29.582,29.5076,29.582,31163.0
2022-12-21 13:00:00,31.8,31.8,31.75,31.77,28461.0,29.582,29.582,29.5355,29.5541,28461.0
2022-12-21 13:10:00,31.77,31.78,31.73,31.74,20461.0,29.5541,29.5634,29.5169,29.5262,20461.0
2022-12-21 13:20:00,31.74,31.8,31.73,31.76,53921.0,29.5262,29.582,29.5169,29.5448,53921.0
2022-12-21 13:30:00,31.76,31.91,31.76,31.9,107912.0,29.5448,29.6843,29.5448,29.675,107912.0
2022-12-21 13:40:00,31.9,31.94,31.87,31.93,81812.0,29.675,29.7122,29.6471,29.7029,81812.0
2022-12-21 13:50:00,31.93,31.95,31.91,31.93,50798.0,29.7029,29.7215,29.6843,29.7029,50798.0
2022-12-21 14:00:00,31.92,31.97,31.91,31.95,101117.0,29.6936,29.7402,29.6843,29.7215,101117.0
2022-12-21 14:10:00,31.95,32.05,31.94,32.05,176122.0,29.7215,29.8146,29.7122,29.8146,176122.0
2022-12-21 14:20:00,32.04,32.42,32.02,32.38,167103.0,29.8053,30.1588,29.7867,30.1216,167103.0
2022-12-21 14:30:00,32.38,32.56,32.33,32.44,243679.0,30.1216,30.289,30.075,30.1774,243679.0
2022-12-21 14:40:00,32.44,32.51,32.38,32.39,82001.0,30.1774,30.2425,30.1216,30.1309,82001.0
2022-12-21 14:50:00,32.39,32.45,32.34,32.45,132040.0,30.1309,30.1867,30.0843,30.1867,132040.0
2022-12-21 15:00:00,32.45,32.45,32.31,32.36,100137.0,30.1867,30.1867,30.0564,30.1029,100137.0
2022-12-21 15:10:00,32.36,32.4,32.34,32.38,134989.0,30.1029,30.1402,30.0843,30.1216,134989.0
2022-12-21 15:20:00,32.38,32.4,32.29,32.33,152138.0,30.1216,30.1402,30.0378,30.075,152138.0
2022-12-21 15:30:00,32.33,32.38,32.31,32.34,297248.0,30.075,30.1216,30.0564,30.0843,297248.0
2022-12-21 15:40:00,32.34,32.38,32.29,32.38,239773.0,30.0843,30.1216,30.0378,30.1216,239773.0
2022-12-21 15:50:00,32.37,32.43,32.37,32.42,829490.0,30.1123,30.1681,30.1123,30.1588,829490.0
2022-12-22 09:30:00,32.09,32.16,31.68,31.73,115823.0,29.8518,29.9169,29.4704,29.5169,115823.0
2022-12-22 09:40:00,31.75,31.89,31.75,31.82,16663.0,29.5355,29.6657,29.5355,29.6006,16663.0
2022-12-22 09:50:00,31.81,31.84,31.72,31.78,38953.0,29.5913,29.6192,29.5076,29.5634,38953.0
2022-12-22 10:00:00,31.78,31.82,31.67,31.82,24735.0,29.5634,29.6006,29.4611,29.6006,24735.0
2022-12-22 10:10:00,31.83,31.89,31.82,31.83,21675.0,29.6099,29.6657,29.6006,29.6099,21675.0
2022-12-22 10:20:00,31.82,31.82,31.65,31.65,25252.0,29.6006,29.6006,29.4425,29.4425,25252.0
2022-12-22 10:30:00,31.66,31.75,31.66,31.72,17481.0,29.4518,29.5355,29.4518,29.5076,17481.0
2022-12-22 10:40:00,31.71,31.89,31.69,31.83,39347.0,29.4983,29.6657,29.4797,29.6099,39347.0
2022-12-22 10:50:00,31.81,31.81,31.67,31.72,23345.0,29.5913,29.5913,29.4611,29.5076,23345.0
2022-12-22 11:00:00,31.73,31.73,31.64,31.67,44684.0,29.5169,29.5169,29.4332,29.4611,44684.0
2022-12-22 11:10:00,31.67,31.68,31.63,31.65,29277.0,29.4611,29.4704,29.4239,29.4425,29277.0
2022-12-22 11:20:00,31.65,31.76,31.65,31.7,18772.0,29.4425,29.5448,29.4425,29.489,18772.0
2022-12-22 11:30:00,31.7,31.72,31.63,31.66,30341.0,29.489,29.5076,29.4239,29.4518,30341.0
2022-12-22 11:40:00,31.66,31.68,31.62,31.65,21566.0,29.4518,29.4704,29.4146,29.4425,21566.0
2022-12-22 11:50:00,31.65,31.69,31.63,31.67,17836.0,29.4425,29.4797,29.4239,29.4611,17836.0
2022-12-22 12:00:00,31.66,31.67,31.62,31.63,16163.0,29.4518,29.4611,29.4146,29.4239,16163.0
2022-12-22 12:10:00,31.63,31.64,31.58,31.61,33231.0,29.4239,29.4332,29.3774,29.4053,33231.0
2022-12-22 12:20:00,31.6,31.61,31.51,31.53,45077.0,29.396,29.4053,29.3122,29.3308,45077.0
2022-12-22 12:30:00,31.53,31.54,31.47,31.51,26432.0,29.3308,29.3401,29.275,29.3122,26432.0
2022-12-22 12:40:00,31.53,31.53,31.48,31.51,43075.0,29.3308,29.3308,29.2843,29.3122,43075.0
2022-12-22 12:50:00,31.53,31.58,31.5,31.53,38048.0,29.3308,29.3774,29.3029,29.3308,38048.0
2022-12-22 13:00:00,31.53,31.53,31.48,31.5,30895.0,29.3308,29.3308,29.2843,29.3029,30895.0
2022-12-22 13:10:00,31.49,31.61,31.49,31.58,46831.0,29.2936,29.4053,29.2936,29.3774,46831.0
2022-12-22 13:20:00,31.57,31.57,31.5,31.5,22837.0,29.368,29.368,29.3029,29.3029,22837.0
2022-12-22 13:30:00,31.51,31.51,31.4,31.45,48409.0,29.3122,29.3122,29.2099,29.2564,48409.0
2022-12-22 13:40:00,31.45,31.51,31.41,31.47,33813.0,29.2564,29.3122,29.2192,29.275,33813.0
2022-12-22 13:50:00,31.48,31.49,31.42,31.43,26200.0,29.2843,29.2936,29.2285,29.2378,26200.0
2022-12-22 14:00:00,31.44,31.54,31.43,31.54,43660.0,29.2471,29.3401,29.2378,29.3401,43660.0
2022-12-22 14:10:00,31.54,31.66,31.53,31.56,70022.0,29.3401,29.4518,29.3308,29.3587,70022.0
2022-12-22 14:20:00,31.55,31.63,31.52,31.61,33583.0,29.3494,29.4239,29.3215,29.4053,33583.0
2022-12-22 14:30:00,31.62,31.69,31.59,31.67,43948.0,29.4146,29.4797,29.3867,29.4611,43948.0
2022-12-22 14:40:00,31.68,31.68,31.58,31.63,37908.0,29.4704,29.4704,29.3774,29.4239,37908.0
2022-12-22 14:50:00,31.63,31.76,31.63,31.72,60691.0,29.4239,29.5448,29.4239,29.5076,60691.0
2022-12-22 15:00:00,31.73,31.9,31.73,31.9,43393.0,29.5169,29.675,29.5169,29.675,43393.0
2022-12-22 15:10:00,31.9,31.93,31.86,31.89,72575.0,29.675,29.7029,29.6378,29.6657,72575.0
2022-12-22 15:20:00,31.89,31.96,31.86,31.9,155872.0,29.6657,29.7308,29.6378,29.675,155872.0
2022-12-22 15:30:00,31.9,31.9,31.73,31.75,78542.0,29.675,29.675,29.5169,29.5355,78542.0
2022-12-22 15:40:00,31.75,31.82,31.7,31.82,81668.0,29.5355,29.6006,29.489,29.6006,81668.0
2022-12-22 15:50:00,31.83,31.9,31.82,31.89,245370.0,29.6099,29.675,29.6006,29.6657,245370.0
2022-12-23 09:30:00,31.9,32.02,31.8,31.85,166948.0,29.675,29.7867,29.582,29.6285,166948.0
2022-12-23 09:40:00,31.86,31.92,31.6,31.64,84930.0,29.6378,29.6936,29.396,29.4332,84930.0
2022-12-23 09:50:00,31.64,31.68,31.59,31.63,29778.0,29.4332,29.4704,29.3867,29.4239,29778.0
2022-12-23 10:00:00,31.64,31.69,31.57,31.64,56902.0,29.4332,29.4797,29.368,29.4332,56902.0
2022-12-23 10:10:00,31.65,31.73,31.62,31.71,45503.0,29.4425,29.5169,29.4146,29.4983,45503.0
2022-12-23 10:20:00,31.7,31.75,31.67,31.72,77267.0,29.489,29.5355,29.4611,29.5076,77267.0
2022-12-23 10:30:00,31.72,31.85,31.7,31.8,45692.0,29.5076,29.6285,29.489,29.582,45692.0
2022-12-23 10:40:00,31.82,31.83,31.72,31.75,50057.0,29.6006,29.6099,29.5076,29.5355,50057.0
2022-12-23 10:50:00,31.74,31.83,31.68,31.69,26797.0,29.5262,29.6099,29.4704,29.4797,26797.0
2022-12-23 11:00:00,31.69,31.7,31.6,31.6,16793.0,29.4797,29.489,29.396,29.396,16793.0
2022-12-23 11:10:00,31.63,31.7,31.58,31.61,24689.0,29.4239,29.489,29.3774,29.4053,24689.0
2022-12-23 11:20:00,31.6,31.69,31.59,31.63,15725.0,29.396,29.4797,29.3867,29.4239,15725.0
2022-12-23 11:30:00,31.63,31.73,31.58,31.69,56176.0,29.4239,29.5169,29.3774,29.4797,56176.0
2022-12-23 11:40:00,31.7,31.71,31.6,31.66,27089.0,29.489,29.4983,29.396,29.4518,27089.0
2022-12-23 11:50:00,31.68,31.69,31.63,31.67,16889.0,29.4704,29.4797,29.4239,29.4611,16889.0
2022-12-23 12:00:00,31.68,31.69,31.61,31.65,18232.0,29.4704,29.4797,29.4053,29.4425,18232.0
2022-12-23 12:10:00,31.66,31.69,31.64,31.67,50289.0,29.4518,29.4797,29.4332,29.4611,50289.0
2022-12-23 12:20:00,31.68,31.74,31.65,31.69,44093.0,29.4704,29.5262,29.4425,29.4797,44093.0
2022-12-23 12:30:00,31.7,31.79,31.69,31.76,22174.0,29.489,29.5727,29.4797,29.5448,22174.0
2022-12-23 12:40:00,31.76,31.81,31.71,31.78,110339.0,29.5448,29.5913,29.4983,29.5634,110339.0
2022-12-23 12:50:00,31.78,31.91,31.78,31.9,21896.0,29.5634,29.6843,29.5634,29.675,21896.0
2022-12-23 13:00:00,31.92,31.92,31.84,31.88,28430.0,29.6936,29.6936,29.6192,29.6564,28430.0
2022-12-23 13:10:00,31.9,31.98,31.87,31.95,32254.0,29.675,29.7495,29.6471,29.7215,32254.0
2022-12-23 13:20:00,31.97,31.98,31.94,31.98,61795.0,29.7402,29.7495,29.7122,29.7495,61795.0
2022-12-23 13:30:00,31.98,32.07,31.97,32.05,71093.0,29.7495,29.8332,29.7402,29.8146,71093.0
2022-12-23 13:40:00,32.07,32.08,32.01,32.02,48841.0,29.8332,29.8425,29.7774,29.7867,48841.0
2022-12-23 13:50:00,32.02,32.03,31.84,31.84,42936.0,29.7867,29.796,29.6192,29.6192,42936.0
2022-12-23 14:00:00,31.84,31.85,31.78,31.79,120917.0,29.6192,29.6285,29.5634,29.5727,120917.0
2022-12-23 14:10:00,31.8,31.85,31.75,31.83,33109.0,29.582,29.6285,29.5355,29.6099,33109.0
2022-12-23 14:20:00,31.84,31.85,31.78,31.84,49357.0,29.6192,29.6285,29.5634,29.6192,49357.0
2022-12-23 14:30:00,31.85,31.88,31.83,31.85,57702.0,29.6285,29.6564,29.6099,29.6285,57702.0
2022-12-23 14:40:00,31.84,31.85,31.75,31.76,20854.0,29.6192,29.6285,29.5355,29.5448,20854.0
2022-12-23 14:50:00,31.75,31.78,31.73,31.76,106614.0,29.5355,29.5634,29.5169,29.5448,106614.0
2022-12-23 15:00:00,31.75,31.8,31.75,31.8,42562.0,29.5355,29.582,29.5355,29.582,42562.0
2022-12-23 15:10:00,31.8,31.85,31.78,31.85,113772.0,29.582,29.6285,29.5634,29.6285,113772.0
2022-12-23 15:20:00,31.85,31.86,31.81,31.85,39073.0,29.6285,29.6378,29.5913,29.6285,39073.0
2022-12-23 15:30:00,31.85,31.95,31.85,31.91,50915.0,29.6285,29.7215,29.6285,29.6843,50915.0
2022-12-23 15:40:00,31.91,31.93,31.89,31.93,103812.0,29.6843,29.7029,29.6657,29.7029,103812.0
2022-12-23 15:50:00,31.93,31.93,31.84,31.92,283307.0,29.7029,29.7029,29.6192,29.6936,283307.0
2022-12-27 09:30:00,31.96,32.1,31.73,31.73,75417.0,29.7308,29.8611,29.5169,29.5169,75417.0
2022-12-27 09:40:00,31.74,31.89,31.74,31.84,65182.0,29.5262,29.6657,29.5262,29.6192,65182.0
2022-12-27 09:50:00,31.83,31.92,31.79,31.84,36178.0,29.6099,29.6936,29.5727,29.6192,36178.0
2022-12-27 10:00:00,31.8,31.83,31.72,31.8,31891.0,29.582,29.6099,29.5076,29.582,31891.0
2022-12-27 10:10:00,31.81,31.86,31.77,31.83,33259.0,29.5913,29.6378,29.5541,29.6099,33259.0
2022-12-27 10:20:00,31.84,31.91,31.82,31.91,108313.0,29.6192,29.6843,29.6006,29.6843,108313.0
2022-12-27 10:30:00,31.9,31.9,31.77,31.82,30397.0,29.675,29.675,29.5541,29.6006,30397.0
2022-12-27 10:40:00,31.81,31.82,31.78,31.81,27726.0,29.5913,29.6006,29.5634,29.5913,27726.0
2022-12-27 10:50:00,31.8,31.82,31.75,31.77,30221.0,29.582,29.6006,29.5355,29.5541,30221.0
2022-12-27 11:00:00,31.76,31.82,31.73,31.81,32437.0,29.5448,29.6006,29.5169,29.5913,32437.0
2022-12-27 11:10:00,31.8,31.83,31.78,31.81,23000.0,29.582,29.6099,29.5634,29.5913,23000.0
2022-12-27 11:20:00,31.82,31.84,31.8,31.82,54257.0,29.6006,29.6192,29.582,29.6006,54257.0
2022-12-27 11:30:00,31.81,31.82,31.77,31.78,26092.0,29.5913,29.6006,29.5541,29.5634,26092.0
2022-12-27 11:40:00,31.78,31.82,31.77,31.82,19290.0,29.5634,29.6006,29.5541,29.6006,19290.0
2022-12-27 11:50:00,31.81,31.82,31.75,31.81,68092.0,29.5913,29.6006,29.5355,29.5913,68092.0
2022-12-27 12:00:00,31.82,31.82,31.79,31.81,25786.0,29.6006,29.6006,29.5727,29.5913,25786.0
2022-12-27 12:10:00,31.81,31.82,31.77,31.79,11630.0,29.5913,29.6006,29.5541,29.5727,11630.0
2022-12-27 12:20:00,31.79,31.8,31.76,31.8,19441.0,29.5727,29.582,29.5448,29.582,19441.0
2022-12-27 12:30:00,31.81,31.82,31.79,31.8,20717.0,29.5913,29.6006,29.5727,29.582,20717.0
2022-12-27 12:40:00,31.8,31.81,31.72,31.75,19634.0,29.582,29.5913,29.5076,29.5355,19634.0
2022-12-27 12:50:00,31.75,31.8,31.74,31.78,35392.0,29.5355,29.582,29.5262,29.5634,35392.0
2022-12-27 13:00:00,31.79,31.82,31.79,31.82,24401.0,29.5727,29.6006,29.5727,29.6006,24401.0
2022-12-27 13:10:00,31.82,31.82,31.79,31.81,24612.0,29.6006,29.6006,29.5727,29.5913,24612.0
2022-12-27 13:20:00,31.82,31.84,31.8,31.83,37226.0,29.6006,29.6192,29.582,29.6099,37226.0
2022-12-27 13:30:00,31.83,31.88,31.82,31.83,51942.0,29.6099,29.6564,29.6006,29.6099,51942.0
2022-12-27 13:40:00,31.82,31.83,31.8,31.82,39190.0,29.6006,29.6099,29.582,29.6006,39190.0
2022-12-27 13:50:00,31.82,31.82,31.78,31.82,26523.0,29.6006,29.6006,29.5634,29.6006,26523.0
2022-12-27 14:00:00,31.81,31.82,31.8,31.81,27959.0,29.5913,29.6006,29.582,29.5913,27959.0
2022-12-27 14:10:00,31.82,31.82,31.79,31.82,18102.0,29.6006,29.6006,29.5727,29.6006,18102.0
2022-12-27 14:20:00,31.82,31.85,31.79,31.81,62423.0,29.6006,29.6285,29.5727,29.5913,62423.0
2022-12-27 14:30:00,31.81,31.83,31.78,31.79,35147.0,29.5913,29.6099,29.5634,29.5727,35147.0
2022-12-27 14:40:00,31.79,31.86,31.78,31.82,35768.0,29.5727,29.6378,29.5634,29.6006,35768.0
2022-12-27 14:50:00,31.82,31.89,31.81,31.85,320747.0,29.6006,29.6657,29.5913,29.6285,320747.0
2022-12-27 15:00:00,31.86,31.97,31.85,31.89,196557.0,29.6378,29.7402,29.6285,29.6657,196557.0
2022-12-27 15:10:00,31.89,31.99,31.86,31.96,206437.0,29.6657,29.7588,29.6378,29.7308,206437.0
2022-12-27 15:20:00,31.96,32.16,31.96,32.16,60981.0,29.7308,29.9169,29.7308,29.9169,60981.0
2022-12-27 15:30:00,32.16,32.19,32.04,32.16,90384.0,29.9169,29.9448,29.8053,29.9169,90384.0
2022-12-27 15:40:00,32.16,32.2,32.11,32.19,100130.0,29.9169,29.9541,29.8704,29.9448,100130.0
2022-12-27 15:50:00,32.19,32.26,32.13,32.24,339364.0,29.9448,30.0099,29.889,29.9913,339364.0
2022-12-28 09:30:00,32.3,32.4,32.2,32.33,73049.0,30.0471,30.1402,29.9541,30.075,73049.0
2022-12-28 09:40:00,32.33,32.35,32.27,32.3,54940.0,30.075,30.0936,30.0192,30.0471,54940.0
2022-12-28 09:50:00,32.3,32.3,32.12,32.15,40364.0,30.0471,30.0471,29.8797,29.9076,40364.0
2022-12-28 10:00:00,32.12,32.16,32.03,32.05,36020.0,29.8797,29.9169,29.796,29.8146,36020.0
2022-12-28 10:10:00,32.04,32.05,31.9,31.98,53162.0,29.8053,29.8146,29.675,29.7495,53162.0
2022-12-28 10:20:00,31.98,32.01,31.88,31.92,36955.0,29.7495,29.7774,29.6564,29.6936,36955.0
2022-12-28 10:30:00,31.91,31.96,31.86,31.95,32983.0,29.6843,29.7308,29.6378,29.7215,32983.0
2022-12-28 10:40:00,31.96,31.98,31.89,31.96,24404.0,29.7308,29.7495,29.6657,29.7308,24404.0
2022-12-28 10:50:00,31.97,31.99,31.9,31.91,32336.0,29.7402,29.7588,29.675,29.6843,32336.0
2022-12-28 11:00:00,31.91,31.95,31.85,31.88,46692.0,29.6843,29.7215,29.6285,29.6564,46692.0
2022-12-28 11:10:00,31.88,31.92,31.83,31.87,56819.0,29.6564,29.6936,29.6099,29.6471,56819.0
2022-12-28 11:20:00,31.86,31.95,31.83,31.88,28104.0,29.6378,29.7215,29.6099,29.6564,28104.0
2022-12-28 11:30:00,31.89,31.96,31.88,31.96,31239.0,29.6657,29.7308,29.6564,29.7308,31239.0
2022-12-28 11:40:00,31.95,32.01,31.9,31.9,22907.0,29.7215,29.7774,29.675,29.675,22907.0
2022-12-28 11:50:00,31.89,31.9,31.82,31.89,25548.0,29.6657,29.675,29.6006,29.6657,25548.0
2022-12-28 12:00:00,31.89,31.89,31.81,31.88,26895.0,29.6657,29.6657,29.5913,29.6564,26895.0
2022-12-28 12:10:00,31.89,31.89,31.81,31.83,24520.0,29.6657,29.6657,29.5913,29.6099,24520.0
2022-12-28 12:20:00,31.82,31.88,31.81,31.84,27153.0,29.6006,29.6564,29.5913,29.6192,27153.0
2022-12-28 12:30:00,31.85,31.88,31.81,31.85,20192.0,29.6285,29.6564,29.5913,29.6285,20192.0
2022-12-28 12:40:00,31.85,31.92,31.82,31.92,19112.0,29.6285,29.6936,29.6006,29.6936,19112.0
2022-12-28 12:50:00,31.91,31.94,31.84,31.92,26243.0,29.6843,29.7122,29.6192,29.6936,26243.0
2022-12-28 13:00:00,31.92,31.95,31.86,31.86,30326.0,29.6936,29.7215,29.6378,29.6378,30326.0
2022-12-28 13:10:00,31.86,31.92,31.84,31.86,20493.0,29.6378,29.6936,29.6192,29.6378,20493.0
2022-12-28 13:20:00,31.86,31.88,31.83,31.86,21113.0,29.6378,29.6564,29.6099,29.6378,21113.0
2022-12-28 13:30:00,31.85,31.85,31.78,31.8,36623.0,29.6285,29.6285,29.5634,29.582,36623.0
2022-12-28 13:40:00,31.81,31.84,31.79,31.82,22487.0,29.5913,29.6192,29.5727,29.6006,22487.0
2022-12-28 13:50:00,31.81,31.81,31.75,31.77,37193.0,29.5913,29.5913,29.5355,29.5541,37193.0
2022-12-28 14:00:00,31.76,31.77,31.73,31.75,33796.0,29.5448,29.5541,29.5169,29.5355,33796.0
2022-12-28 14:10:00,31.76,31.77,31.7,31.75,29616.0,29.5448,29.5541,29.489,29.5355,29616.0
2022-12-28 14:20:00,31.75,31.86,31.73,31.85,23235.0,29.5355,29.6378,29.5169,29.6285,23235.0
2022-12-28 14:30:00,31.86,31.86,31.75,31.8,41942.0,29.6378,29.6378,29.5355,29.582,41942.0
2022-12-28 14:40:00,31.8,31.89,31.79,31.86,29596.0,29.582,29.6657,29.5727,29.6378,29596.0
2022-12-28 14:50:00,31.86,31.88,31.83,31.86,26546.0,29.6378,29.6564,29.6099,29.6378,26546.0
2022-12-28 15:00:00,31.86,31.86,31.8,31.82,23688.0,29.6378,29.6378,29.582,29.6006,23688.0
2022-12-28 15:10:00,31.82,31.86,31.76,31.85,38218.0,29.6006,29.6378,29.5448,29.6285,38218.0
2022-12-28 15:20:00,31.85,31.86,31.77,31.84,42834.0,29.6285,29.6378,29.5541,29.6192,42834.0
2022-12-28 15:30:00,31.84,31.91,31.83,31.89,83994.0,29.6192,29.6843,29.6099,29.6657,83994.0
2022-12-28 15:40:00,31.9,31.91,31.83,31.9,90304.0,29.675,29.6843,29.6099,29.675,90304.0
2022-12-28 15:50:00,31.9,31.91,31.84,31.86,290378.0,29.675,29.6843,29.6192,29.6378,290378.0
2022-12-29 09:30:00,32.13,32.29,32.0,32.2,93155.0,29.889,30.0378,29.7681,29.9541,93155.0
2022-12-29 09:40:00,32.23,32.29,32.12,32.23,33279.0,29.982,30.0378,29.8797,29.982,33279.0
2022-12-29 09:50:00,32.24,32.32,32.2,32.28,26489.0,29.9913,30.0657,29.9541,30.0285,26489.0
2022-12-29 10:00:00,32.28,32.3,32.21,32.23,29908.0,30.0285,30.0471,29.9634,29.982,29908.0
2022-12-29 10:10:00,32.24,32.32,32.23,32.31,23073.0,29.9913,30.0657,29.982,30.0564,23073.0
2022-12-29 10:20:00,32.32,32.33,32.17,32.18,22245.0,30.0657,30.075,29.9262,29.9355,22245.0
2022-12-29 10:30:00,32.16,32.2,32.11,32.17,34149.0,29.9169,29.9541,29.8704,29.9262,34149.0
2022-12-29 10:40:00,32.18,32.23,32.15,32.19,25509.0,29.9355,29.982,29.9076,29.9448,25509.0
2022-12-29 10:50:00,32.21,32.24,32.17,32.19,20711.0,29.9634,29.9913,29.9262,29.9448,20711.0
2022-12-29 11:00:00,32.18,32.19,32.13,32.16,14733.0,29.9355,29.9448,29.889,29.9169,14733.0
2022-12-29 11:10:00,32.18,32.21,32.13,32.2,15816.0,29.9355,29.9634,29.889,29.9541,15816.0
2022-12-29 11:20:00,32.23,32.23,32.17,32.2,9665.0,29.982,29.982,29.9262,29.9541,9665.0
2022-12-29 11:30:00,32.2,32.28,32.2,32.27,16417.0,29.9541,30.0285,29.9541,30.0192,16417.0
2022-12-29 11:40:00,32.27,32.3,32.25,32.29,26407.0,30.0192,30.0471,30.0006,30.0378,26407.0
2022-12-29 11:50:00,32.3,32.32,32.24,32.27,16944.0,30.0471,30.0657,29.9913,30.0192,16944.0
2022-12-29 12:00:00,32.27,32.32,32.27,32.31,27960.0,30.0192,30.0657,30.0192,30.0564,27960.0
2022-12-29 12:10:00,32.31,32.32,32.19,32.2,18927.0,30.0564,30.0657,29.9448,29.9541,18927.0
2022-12-29 12:20:00,32.2,32.25,32.19,32.23,14559.0,29.9541,30.0006,29.9448,29.982,14559.0
2022-12-29 12:30:00,32.23,32.24,32.2,32.22,23476.0,29.982,29.9913,29.9541,29.9727,23476.0
2022-12-29 12:40:00,32.22,32.31,32.22,32.28,23584.0,29.9727,30.0564,29.9727,30.0285,23584.0
2022-12-29 12:50:00,32.27,32.31,32.27,32.29,21472.0,30.0192,30.0564,30.0192,30.0378,21472.0
2022-12-29 13:00:00,32.3,32.3,32.26,32.29,17675.0,30.0471,30.0471,30.0099,30.0378,17675.0
2022-12-29 13:10:00,32.3,32.33,32.27,32.31,39416.0,30.0471,30.075,30.0192,30.0564,39416.0
2022-12-29 13:20:00,32.31,32.4,32.28,32.39,91998.0,30.0564,30.1402,30.0285,30.1309,91998.0
2022-12-29 13:30:00,32.4,32.41,32.39,32.41,37878.0,30.1402,30.1495,30.1309,30.1495,37878.0
2022-12-29 13:40:00,32.41,32.53,32.41,32.53,34558.0,30.1495,30.2611,30.1495,30.2611,34558.0
2022-12-29 13:50:00,32.53,32.57,32.51,32.56,37096.0,30.2611,30.2983,30.2425,30.289,37096.0
2022-12-29 14:00:00,32.56,32.56,32.52,32.54,24074.0,30.289,30.289,30.2518,30.2704,24074.0
2022-12-29 14:10:00,32.54,32.55,32.46,32.49,27197.0,30.2704,30.2797,30.196,30.2239,27197.0
2022-12-29 14:20:00,32.49,32.52,32.48,32.48,16997.0,30.2239,30.2518,30.2146,30.2146,16997.0
2022-12-29 14:30:00,32.48,32.55,32.48,32.52,25871.0,30.2146,30.2797,30.2146,30.2518,25871.0
2022-12-29 14:40:00,32.52,32.55,32.5,32.52,27307.0,30.2518,30.2797,30.2332,30.2518,27307.0
2022-12-29 14:50:00,32.53,32.54,32.49,32.5,17400.0,30.2611,30.2704,30.2239,30.2332,17400.0
2022-12-29 15:00:00,32.49,32.53,32.49,32.51,27580.0,30.2239,30.2611,30.2239,30.2425,27580.0
2022-12-29 15:10:00,32.51,32.53,32.47,32.48,43310.0,30.2425,30.2611,30.2053,30.2146,43310.0
2022-12-29 15:20:00,32.48,32.48,32.39,32.4,63566.0,30.2146,30.2146,30.1309,30.1402,63566.0
2022-12-29 15:30:00,32.39,32.43,32.35,32.43,48187.0,30.1309,30.1681,30.0936,30.1681,48187.0
2022-12-29 15:40:00,32.42,32.46,32.39,32.44,78951.0,30.1588,30.196,30.1309,30.1774,78951.0
2022-12-29 15:50:00,32.44,32.48,32.4,32.4,221015.0,30.1774,30.2146,30.1402,30.1402,221015.0
2022-12-30 09:30:00,32.31,32.39,32.24,32.29,57241.0,30.0564,30.1309,29.9913,30.0378,57241.0
2022-12-30 09:40:00,32.3,32.33,32.18,32.2,26263.0,30.0471,30.075,29.9355,29.9541,26263.0
2022-12-30 09:50:00,32.2,32.3,32.19,32.26,11963.0,29.9541,30.0471,29.9448,30.0099,11963.0
2022-12-30 10:00:00,32.26,32.3,32.17,32.21,17040.0,30.0099,30.0471,29.9262,29.9634,17040.0
2022-12-30 10:10:00,32.2,32.32,32.2,32.32,20644.0,29.9541,30.0657,29.9541,30.0657,20644.0
2022-12-30 10:20:00,32.32,32.36,32.29,32.34,22062.0,30.0657,30.1029,30.0378,30.0843,22062.0
2022-12-30 10:30:00,32.35,32.36,32.27,32.27,15277.0,30.0936,30.1029,30.0192,30.0192,15277.0
2022-12-30 10:40:00,32.27,32.27,32.14,32.21,38083.0,30.0192,30.0192,29.8983,29.9634,38083.0
2022-12-30 10:50:00,32.2,32.2,32.06,32.07,24352.0,29.9541,29.9541,29.8239,29.8332,24352.0
2022-12-30 11:00:00,32.07,32.08,32.03,32.06,16997.0,29.8332,29.8425,29.796,29.8239,16997.0
2022-12-30 11:10:00,32.08,32.08,32.0,32.03,24541.0,29.8425,29.8425,29.7681,29.796,24541.0
2022-12-30 11:20:00,32.04,32.04,31.96,31.98,28016.0,29.8053,29.8053,29.7308,29.7495,28016.0
2022-12-30 11:30:00,31.96,31.99,31.92,31.95,31205.0,29.7308,29.7588,29.6936,29.7215,31205.0
2022-12-30 11:40:00,31.96,31.97,31.9,31.92,27249.0,29.7308,29.7402,29.675,29.6936,27249.0
2022-12-30 11:50:00,31.93,31.99,31.91,31.92,16738.0,29.7029,29.7588,29.6843,29.6936,16738.0
2022-12-30 12:00:00,31.92,31.92,31.88,31.91,15365.0,29.6936,29.6936,29.6564,29.6843,15365.0
2022-12-30 12:10:00,31.91,31.94,31.88,31.9,13540.0,29.6843,29.7122,29.6564,29.675,13540.0
2022-12-30 12:20:00,31.9,31.93,31.88,31.89,15898.0,29.675,29.7029,29.6564,29.6657,15898.0
2022-12-30 12:30:00,31.89,31.93,31.85,31.86,18427.0,29.6657,29.7029,29.6285,29.6378,18427.0
2022-12-30 12:40:00,31.87,31.93,31.86,31.92,12673.0,29.6471,29.7029,29.6378,29.6936,12673.0
2022-12-30 12:50:00,31.92,31.95,31.91,31.94,16091.0,29.6936,29.7215,29.6843,29.7122,16091.0
2022-12-30 13:00:00,31.95,31.98,31.92,31.95,18845.0,29.7215,29.7495,29.6936,29.7215,18845.0
2022-12-30 13:10:00,31.95,31.95,31.85,31.85,22405.0,29.7215,29.7215,29.6285,29.6285,22405.0
2022-12-30 13:20:00,31.85,31.89,31.79,31.89,38750.0,29.6285,29.6657,29.5727,29.6657,38750.0
2022-12-30 13:30:00,31.9,31.95,31.9,31.92,26870.0,29.675,29.7215,29.675,29.6936,26870.0
2022-12-30 13:40:00,31.92,31.93,31.86,31.88,20454.0,29.6936,29.7029,29.6378,29.6564,20454.0
2022-12-30 13:50:00,31.87,31.87,31.82,31.83,12025.0,29.6471,29.6471,29.6006,29.6099,12025.0
2022-12-30 14:00:00,31.82,31.84,31.78,31.79,25835.0,29.6006,29.6192,29.5634,29.5727,25835.0
2022-12-30 14:10:00,31.79,31.81,31.73,31.75,26590.0,29.5727,29.5913,29.5169,29.5355,26590.0
2022-12-30 14:20:00,31.76,31.77,31.72,31.73,36077.0,29.5448,29.5541,29.5076,29.5169,36077.0
2022-12-30 14:30:00,31.73,31.77,31.69,31.73,35080.0,29.5169,29.5541,29.4797,29.5169,35080.0
2022-12-30 14:40:00,31.72,31.72,31.62,31.63,32651.0,29.5076,29.5076,29.4146,29.4239,32651.0
2022-12-30 14:50:00,31.62,31.66,31.59,31.59,55740.0,29.4146,29.4518,29.3867,29.3867,55740.0
2022-12-30 15:00:00,31.59,31.67,31.58,31.65,36965.0,29.3867,29.4611,29.3774,29.4425,36965.0
2022-12-30 15:10:00,31.66,31.76,31.65,31.75,42750.0,29.4518,29.5448,29.4425,29.5355,42750.0
2022-12-30 15:20:00,31.75,31.76,31.63,31.66,64449.0,29.5355,29.5448,29.4239,29.4518,64449.0
2022-12-30 15:30:00,31.66,31.74,31.63,31.73,57589.0,29.4518,29.5262,29.4239,29.5169,57589.0
2022-12-30 15:40:00,31.74,31.8,31.72,31.8,67694.0,29.5262,29.582,29.5076,29.582,67694.0
2022-12-30 15:50:00,31.8,31.87,31.78,31.83,278913.0,29.582,29.6471,29.5634,29.6099,278913.0
2023-01-03 09:30:00,31.88,32.19,31.8,32.04,178119.0,29.6564,29.9448,29.582,29.8053,178119.0
2023-01-03 09:40:00,32.04,32.1,31.75,31.86,52860.0,29.8053,29.8611,29.5355,29.6378,52860.0
2023-01-03 09:50:00,31.86,31.99,31.77,31.83,98253.0,29.6378,29.7588,29.5541,29.6099,98253.0
2023-01-03 10:00:00,31.82,31.92,31.75,31.79,50278.0,29.6006,29.6936,29.5355,29.5727,50278.0
2023-01-03 10:10:00,31.78,31.78,31.45,31.47,34262.0,29.5634,29.5634,29.2564,29.275,34262.0
2023-01-03 10:20:00,31.45,31.55,31.42,31.55,21334.0,29.2564,29.3494,29.2285,29.3494,21334.0
2023-01-03 10:30:00,31.53,31.68,31.52,31.68,22106.0,29.3308,29.4704,29.3215,29.4704,22106.0
2023-01-03 10:40:00,31.7,31.91,31.7,31.91,27504.0,29.489,29.6843,29.489,29.6843,27504.0
2023-01-03 10:50:00,31.9,31.98,31.87,31.89,37133.0,29.675,29.7495,29.6471,29.6657,37133.0
2023-01-03 11:00:00,31.9,31.9,31.76,31.76,29450.0,29.675,29.675,29.5448,29.5448,29450.0
2023-01-03 11:10:00,31.78,31.84,31.74,31.84,52272.0,29.5634,29.6192,29.5262,29.6192,52272.0
2023-01-03 11:20:00,31.83,31.83,31.64,31.67,41910.0,29.6099,29.6099,29.4332,29.4611,41910.0
2023-01-03 11:30:00,31.68,31.71,31.59,31.69,42902.0,29.4704,29.4983,29.3867,29.4797,42902.0
2023-01-03 11:40:00,31.69,31.71,31.61,31.7,37156.0,29.4797,29.4983,29.4053,29.489,37156.0
2023-01-03 11:50:00,31.69,31.74,31.65,31.67,23906.0,29.4797,29.5262,29.4425,29.4611,23906.0
2023-01-03 12:00:00,31.67,31.78,31.65,31.74,40012.0,29.4611,29.5634,29.4425,29.5262,40012.0
2023-01-03 12:10:00,31.74,31.83,31.72,31.83,50167.0,29.5262,29.6099,29.5076,29.6099,50167.0
2023-01-03 12:20:00,31.82,31.88,31.78,31.79,42616.0,29.6006,29.6564,29.5634,29.5727,42616.0
2023-01-03 12:30:00,31.78,31.88,31.78,31.85,49616.0,29.5634,29.6564,29.5634,29.6285,49616.0
2023-01-03 12:40:00,31.84,31.87,31.69,31.74,38400.0,29.6192,29.6471,29.4797,29.5262,38400.0
2023-01-03 12:50:00,31.74,31.91,31.74,31.88,31079.0,29.5262,29.6843,29.5262,29.6564,31079.0
2023-01-03 13:00:00,31.89,31.9,31.83,31.87,38837.0,29.6657,29.675,29.6099,29.6471,38837.0
2023-01-03 13:10:00,31.88,31.88,31.71,31.78,35181.0,29.6564,29.6564,29.4983,29.5634,35181.0
2023-01-03 13:20:00,31.78,31.87,31.69,31.86,78851.0,29.5634,29.6471,29.4797,29.6378,78851.0
2023-01-03 13:30:00,31.85,31.88,31.79,31.82,28483.0,29.6285,29.6564,29.5727,29.6006,28483.0
2023-01-03 13:40:00,31.83,31.89,31.81,31.87,22245.0,29.6099,29.6657,29.5913,29.6471,22245.0
2023-01-03 13:50:00,31.88,31.92,31.8,31.8,43510.0,29.6564,29.6936,29.582,29.582,43510.0
2023-01-03 14:00:00,31.81,31.81,31.67,31.72,74459.0,29.5913,29.5913,29.4611,29.5076,74459.0
2023-01-03 14:10:00,31.71,31.86,31.65,31.8,54259.0,29.4983,29.6378,29.4425,29.582,54259.0
2023-01-03 14:20:00,31.81,31.86,31.77,31.8,23242.0,29.5913,29.6378,29.5541,29.582,23242.0
2023-01-03 14:30:00,31.8,31.8,31.71,31.74,51291.0,29.582,29.582,29.4983,29.5262,51291.0
2023-01-03 14:40:00,31.74,31.96,31.72,31.91,52552.0,29.5262,29.7308,29.5076,29.6843,52552.0
2023-01-03 14:50:00,31.91,31.91,31.81,31.83,37321.0,29.6843,29.6843,29.5913,29.6099,37321.0
2023-01-03 15:00:00,31.83,31.87,31.79,31.84,42111.0,29.6099,29.6471,29.5727,29.6192,42111.0
2023-01-03 15:10:00,31.84,31.95,31.84,31.92,60078.0,29.6192,29.7215,29.6192,29.6936,60078.0
2023-01-03 15:20:00,31.92,31.92,31.83,31.9,68357.0,29.6936,29.6936,29.6099,29.675,68357.0
2023-01-03 15:30:00,31.9,31.96,31.79,31.83,134349.0,29.675,29.7308,29.5727,29.6099,134349.0
2023-01-03 15:40:00,31.83,31.85,31.78,31.83,98163.0,29.6099,29.6285,29.5634,29.6099,98163.0
2023-01-03 15:50:00,31.85,31.96,31.82,31.92,479121.0,29.6285,29.7308,29.6006,29.6936,479121.0
2023-01-04 09:30:00,32.02,32.2,31.79,32.07,155420.0,29.7867,29.9541,29.5727,29.8332,155420.0
2023-01-04 09:40:00,32.06,32.08,31.91,31.98,101400.0,29.8239,29.8425,29.6843,29.7495,101400.0
2023-01-04 09:50:00,31.99,32.03,31.88,32.02,66456.0,29.7588,29.796,29.6564,29.7867,66456.0
2023-01-04 10:00:00,32.01,32.09,31.88,31.97,166065.0,29.7774,29.8518,29.6564,29.7402,166065.0
2023-01-04 10:10:00,31.98,31.99,31.78,31.79,92396.0,29.7495,29.7588,29.5634,29.5727,92396.0
2023-01-04 10:20:00,31.79,31.92,31.64,31.89,57649.0,29.5727,29.6936,29.4332,29.6657,57649.0
2023-01-04 10:30:00,31.89,31.95,31.84,31.93,85251.0,29.6657,29.7215,29.6192,29.7029,85251.0
2023-01-04 10:40:00,31.93,31.94,31.88,31.9,87326.0,29.7029,29.7122,29.6564,29.675,87326.0
2023-01-04 10:50:00,31.9,31.9,31.81,31.9,85303.0,29.675,29.675,29.5913,29.675,85303.0
2023-01-04 11:00:00,31.91,32.0,31.89,32.0,28073.0,29.6843,29.7681,29.6657,29.7681,28073.0
2023-01-04 11:10:00,32.0,32.11,31.98,31.99,40839.0,29.7681,29.8704,29.7495,29.7588,40839.0
2023-01-04 11:20:00,31.99,32.04,31.95,31.99,33300.0,29.7588,29.8053,29.7215,29.7588,33300.0
2023-01-04 11:30:00,32.0,32.15,32.0,32.11,61939.0,29.7681,29.9076,29.7681,29.8704,61939.0
2023-01-04 11:40:00,32.12,32.27,32.11,32.26,110910.0,29.8797,30.0192,29.8704,30.0099,110910.0
2023-01-04 11:50:00,32.27,32.3,32.2,32.27,81284.0,30.0192,30.0471,29.9541,30.0192,81284.0
2023-01-04 12:00:00,32.27,32.28,32.13,32.13,37301.0,30.0192,30.0285,29.889,29.889,37301.0
2023-01-04 12:10:00,32.13,32.18,32.07,32.18,107585.0,29.889,29.9355,29.8332,29.9355,107585.0
2023-01-04 12:20:00,32.18,32.22,32.11,32.11,27662.0,29.9355,29.9727,29.8704,29.8704,27662.0
2023-01-04 12:30:00,32.1,32.16,32.05,32.05,19556.0,29.8611,29.9169,29.8146,29.8146,19556.0
2023-01-04 12:40:00,32.06,32.18,32.05,32.12,34133.0,29.8239,29.9355,29.8146,29.8797,34133.0
2023-01-04 12:50:00,32.12,32.18,32.02,32.02,32909.0,29.8797,29.9355,29.7867,29.7867,32909.0
2023-01-04 13:00:00,32.03,32.07,31.99,32.06,32524.0,29.796,29.8332,29.7588,29.8239,32524.0
2023-01-04 13:10:00,32.05,32.14,32.05,32.12,49603.0,29.8146,29.8983,29.8146,29.8797,49603.0
2023-01-04 13:20:00,32.12,32.19,32.1,32.11,40298.0,29.8797,29.9448,29.8611,29.8704,40298.0
2023-01-04 13:30:00,32.11,32.17,32.07,32.07,33978.0,29.8704,29.9262,29.8332,29.8332,33978.0
2023-01-04 13:40:00,32.08,32.1,32.01,32.02,26402.0,29.8425,29.8611,29.7774,29.7867,26402.0
2023-01-04 13:50:00,32.01,32.04,31.91,31.99,142091.0,29.7774,29.8053,29.6843,29.7588,142091.0
2023-01-04 14:00:00,31.93,32.03,31.82,31.85,59528.0,29.7029,29.796,29.6006,29.6285,59528.0
2023-01-04 14:10:00,31.87,32.0,31.81,31.98,39069.0,29.6471,29.7681,29.5913,29.7495,39069.0
2023-01-04 14:20:00,31.97,31.99,31.77,31.8,48017.0,29.7402,29.7588,29.5541,29.582,48017.0
2023-01-04 14:30:00,31.8,31.9,31.79,31.89,46912.0,29.582,29.675,29.5727,29.6657,46912.0
2023-01-04 14:40:00,31.88,31.94,31.82,31.83,53268.0,29.6564,29.7122,29.6006,29.6099,53268.0
2023-01-04 14:50:00,31.82,32.03,31.81,32.03,67061.0,29.6006,29.796,29.5913,29.796,67061.0
2023-01-04 15:00:00,32.02,32.12,32.02,32.08,86610.0,29.7867,29.8797,29.7867,29.8425,86610.0
2023-01-04 15:10:00,32.08,32.1,32.01,32.09,29509.0,29.8425,29.8611,29.7774,29.8518,29509.0
2023-01-04 15:20:00,32.1,32.11,32.0,32.03,60990.0,29.8611,29.8704,29.7681,29.796,60990.0
2023-01-04 15:30:00,32.02,32.06,31.85,31.91,76445.0,29.7867,29.8239,29.6285,29.6843,76445.0
2023-01-04 15:40:00,31.9,31.94,31.84,31.94,81760.0,29.675,29.7122,29.6192,29.7122,81760.0
2023-01-04 15:50:00,31.94,32.11,31.93,32.09,387288.0,29.7122,29.8704,29.7029,29.8518,387288.0
2023-01-05 09:30:00,31.94,32.1,31.87,31.89,86552.0,29.7122,29.8611,29.6471,29.6657,86552.0
2023-01-05 09:40:00,31.87,31.87,31.7,31.79,25526.0,29.6471,29.6471,29.489,29.5727,25526.0
2023-01-05 09:50:00,31.78,31.86,31.74,31.84,55127.0,29.5634,29.6378,29.5262,29.6192,55127.0
2023-01-05 10:00:00,31.83,31.97,31.72,31.94,24327.0,29.6099,29.7402,29.5076,29.7122,24327.0
2023-01-05 10:10:00,31.92,32.04,31.9,31.96,21556.0,29.6936,29.8053,29.675,29.7308,21556.0
2023-01-05 10:20:00,31.96,32.0,31.91,31.94,42948.0,29.7308,29.7681,29.6843,29.7122,42948.0
2023-01-05 10:30:00,31.94,32.07,31.91,32.04,31375.0,29.7122,29.8332,29.6843,29.8053,31375.0
2023-01-05 10:40:00,32.03,32.16,31.98,32.14,24376.0,29.796,29.9169,29.7495,29.8983,24376.0
2023-01-05 10:50:00,32.15,32.19,32.04,32.09,30917.0,29.9076,29.9448,29.8053,29.8518,30917.0
2023-01-05 11:00:00,32.08,32.12,32.03,32.05,21346.0,29.8425,29.8797,29.796,29.8146,21346.0
2023-01-05 11:10:00,32.05,32.06,31.91,31.92,25712.0,29.8146,29.8239,29.6843,29.6936,25712.0
2023-01-05 11:20:00,31.91,31.95,31.85,31.89,17447.0,29.6843,29.7215,29.6285,29.6657,17447.0
2023-01-05 11:30:00,31.88,31.89,31.79,31.8,18186.0,29.6564,29.6657,29.5727,29.582,18186.0
2023-01-05 11:40:00,31.83,31.9,31.82,31.85,17594.0,29.6099,29.675,29.6006,29.6285,17594.0
2023-01-05 11:50:00,31.85,31.88,31.8,31.85,20863.0,29.6285,29.6564,29.582,29.6285,20863.0
2023-01-05 12:00:00,31.84,31.91,31.83,31.91,17118.0,29.6192,29.6843,29.6099,29.6843,17118.0
2023-01-05 12:10:00,31.91,31.92,31.82,31.83,18590.0,29.6843,29.6936,29.6006,29.6099,18590.0
2023-01-05 12:20:00,31.83,31.9,31.82,31.9,15572.0,29.6099,29.675,29.6006,29.675,15572.0
2023-01-05 12:30:00,31.9,31.95,31.89,31.95,38604.0,29.675,29.7215,29.6657,29.7215,38604.0
2023-01-05 12:40:00,31.95,32.06,31.93,32.06,35548.0,29.7215,29.8239,29.7029,29.8239,35548.0
2023-01-05 12:50:00,32.06,32.09,32.03,32.04,20646.0,29.8239,29.8518,29.796,29.8053,20646.0
2023-01-05 13:00:00,32.04,32.05,31.97,32.0,17814.0,29.8053,29.8146,29.7402,29.7681,17814.0
2023-01-05 13:10:00,32.0,32.0,31.96,31.99,50514.0,29.7681,29.7681,29.7308,29.7588,50514.0
2023-01-05 13:20:00,32.0,32.15,32.0,32.07,22914.0,29.7681,29.9076,29.7681,29.8332,22914.0
2023-01-05 13:30:00,32.08,32.16,32.05,32.16,39799.0,29.8425,29.9169,29.8146,29.9169,39799.0
2023-01-05 13:40:00,32.16,32.17,32.05,32.09,35551.0,29.9169,29.9262,29.8146,29.8518,35551.0
2023-01-05 13:50:00,32.09,32.12,32.0,32.0,42738.0,29.8518,29.8797,29.7681,29.7681,42738.0
2023-01-05 14:00:00,32.01,32.06,31.97,32.05,20244.0,29.7774,29.8239,29.7402,29.8146,20244.0
2023-01-05 14:10:00,32.05,32.06,31.97,32.01,24333.0,29.8146,29.8239,29.7402,29.7774,24333.0
2023-01-05 14:20:00,32.0,32.01,31.91,31.92,37180.0,29.7681,29.7774,29.6843,29.6936,37180.0
2023-01-05 14:30:00,31.92,31.99,31.89,31.94,39357.0,29.6936,29.7588,29.6657,29.7122,39357.0
2023-01-05 14:40:00,31.95,31.98,31.92,31.97,16402.0,29.7215,29.7495,29.6936,29.7402,16402.0
2023-01-05 14:50:00,31.98,31.99,31.92,31.93,26388.0,29.7495,29.7588,29.6936,29.7029,26388.0
2023-01-05 15:00:00,31.92,31.92,31.85,31.86,19986.0,29.6936,29.6936,29.6285,29.6378,19986.0
2023-01-05 15:10:00,31.86,31.86,31.78,31.82,36242.0,29.6378,29.6378,29.5634,29.6006,36242.0
2023-01-05 15:20:00,31.81,31.82,31.75,31.76,48492.0,29.5913,29.6006,29.5355,29.5448,48492.0
2023-01-05 15:30:00,31.76,31.85,31.74,31.85,76180.0,29.5448,29.6285,29.5262,29.6285,76180.0
2023-01-05 15:40:00,31.84,31.85,31.73,31.75,114840.0,29.6192,29.6285,29.5169,29.5355,114840.0
2023-01-05 15:50:00,31.76,31.77,31.71,31.75,221260.0,29.5448,29.5541,29.4983,29.5355,221260.0
2023-01-06 09:30:00,32.11,32.23,31.91,31.96,66771.0,29.8704,29.982,29.6843,29.7308,66771.0
2023-01-06 09:40:00,31.96,32.0,31.84,31.85,25163.0,29.7308,29.7681,29.6192,29.6285,25163.0
2023-01-06 09:50:00,31.85,32.06,31.83,32.03,72440.0,29.6285,29.8239,29.6099,29.796,72440.0
2023-01-06 10:00:00,32.05,32.17,32.03,32.15,27130.0,29.8146,29.9262,29.796,29.9076,27130.0
2023-01-06 10:10:00,32.15,32.32,32.1,32.27,71962.0,29.9076,30.0657,29.8611,30.0192,71962.0
2023-01-06 10:20:00,32.27,32.29,32.17,32.19,51804.0,30.0192,30.0378,29.9262,29.9448,51804.0
2023-01-06 10:30:00,32.19,32.37,32.17,32.32,41930.0,29.9448,30.1123,29.9262,30.0657,41930.0
2023-01-06 10:40:00,32.33,32.39,32.28,32.37,31758.0,30.075,30.1309,30.0285,30.1123,31758.0
2023-01-06 10:50:00,32.38,32.5,32.33,32.36,165658.0,30.1216,30.2332,30.075,30.1029,165658.0
2023-01-06 11:00:00,32.36,32.4,32.33,32.39,46605.0,30.1029,30.1402,30.075,30.1309,46605.0
2023-01-06 11:10:00,32.39,32.39,32.35,32.38,26061.0,30.1309,30.1309,30.0936,30.1216,26061.0
2023-01-06 11:20:00,32.37,32.45,32.33,32.33,73438.0,30.1123,30.1867,30.075,30.075,73438.0
2023-01-06 11:30:00,32.33,32.37,32.22,32.32,78563.0,30.075,30.1123,29.9727,30.0657,78563.0
2023-01-06 11:40:00,32.32,32.37,32.3,32.33,42578.0,30.0657,30.1123,30.0471,30.075,42578.0
2023-01-06 11:50:00,32.33,32.37,32.19,32.19,54574.0,30.075,30.1123,29.9448,29.9448,54574.0
2023-01-06 12:00:00,32.19,32.24,32.14,32.16,43812.0,29.9448,29.9913,29.8983,29.9169,43812.0
2023-01-06 12:10:00,32.15,32.18,32.09,32.12,31692.0,29.9076,29.9355,29.8518,29.8797,31692.0
2023-01-06 12:20:00,32.12,32.14,32.0,32.01,26315.0,29.8797,29.8983,29.7681,29.7774,26315.0
2023-01-06 12:30:00,32.02,32.07,31.99,32.03,34757.0,29.7867,29.8332,29.7588,29.796,34757.0
2023-01-06 12:40:00,32.02,32.05,32.0,32.04,17529.0,29.7867,29.8146,29.7681,29.8053,17529.0
2023-01-06 12:50:00,32.04,32.05,31.96,31.98,24534.0,29.8053,29.8146,29.7308,29.7495,24534.0
2023-01-06 13:00:00,31.98,32.04,31.96,32.04,27641.0,29.7495,29.8053,29.7308,29.8053,27641.0
2023-01-06 13:10:00,32.03,32.04,31.97,32.01,43723.0,29.796,29.8053,29.7402,29.7774,43723.0
2023-01-06 13:20:00,32.01,32.01,31.91,31.96,24545.0,29.7774,29.7774,29.6843,29.7308,24545.0
2023-01-06 13:30:00,31.96,32.0,31.95,32.0,24204.0,29.7308,29.7681,29.7215,29.7681,24204.0
2023-01-06 13:40:00,32.0,32.09,31.99,32.03,36120.0,29.7681,29.8518,29.7588,29.796,36120.0
2023-01-06 13:50:00,32.02,32.02,31.97,32.01,29818.0,29.7867,29.7867,29.7402,29.7774,29818.0
2023-01-06 14:00:00,32.01,32.04,31.98,32.04,36448.0,29.7774,29.8053,29.7495,29.8053,36448.0
2023-01-06 14:10:00,32.03,32.06,31.99,32.06,39284.0,29.796,29.8239,29.7588,29.8239,39284.0
2023-01-06 14:20:00,32.06,32.14,32.06,32.11,30312.0,29.8239,29.8983,29.8239,29.8704,30312.0
2023-01-06 14:30:00,32.11,32.13,32.02,32.05,56923.0,29.8704,29.889,29.7867,29.8146,56923.0
2023-01-06 14:40:00,32.04,32.09,32.02,32.07,124235.0,29.8053,29.8518,29.7867,29.8332,124235.0
2023-01-06 14:50:00,32.07,32.15,32.06,32.13,31690.0,29.8332,29.9076,29.8239,29.889,31690.0
2023-01-06 15:00:00,32.13,32.21,32.13,32.15,44575.0,29.889,29.9634,29.889,29.9076,44575.0
2023-01-06 15:10:00,32.16,32.21,32.15,32.16,45279.0,29.9169,29.9634,29.9076,29.9169,45279.0
2023-01-06 15:20:00,32.17,32.2,32.15,32.16,45219.0,29.9262,29.9541,29.9076,29.9169,45219.0
2023-01-06 15:30:00,32.17,32.2,32.12,32.19,75844.0,29.9262,29.9541,29.8797,29.9448,75844.0
2023-01-06 15:40:00,32.19,32.27,32.19,32.24,118139.0,29.9448,30.0192,29.9448,29.9913,118139.0
2023-01-06 15:50:00,32.24,32.25,32.13,32.2,302079.0,29.9913,30.0006,29.889,29.9541,302079.0
2023-01-09 09:30:00,32.38,32.52,32.37,32.45,82873.0,30.1216,30.2518,30.1123,30.1867,82873.0
2023-01-09 09:40:00,32.48,32.72,32.44,32.72,80117.0,30.2146,30.4378,30.1774,30.4378,80117.0
2023-01-09 09:50:00,32.72,32.83,32.62,32.64,116989.0,30.4378,30.5402,30.3448,30.3634,116989.0
2023-01-09 10:00:00,32.64,32.72,32.62,32.68,112476.0,30.3634,30.4378,30.3448,30.4006,112476.0
2023-01-09 10:10:00,32.68,32.73,32.55,32.62,159922.0,30.4006,30.4471,30.2797,30.3448,159922.0
2023-01-09 10:20:00,32.58,32.63,32.52,32.56,39614.0,30.3076,30.3541,30.2518,30.289,39614.0
2023-01-09 10:30:00,32.55,32.68,32.55,32.67,132893.0,30.2797,30.4006,30.2797,30.3913,132893.0
2023-01-09 10:40:00,32.68,32.81,32.65,32.78,99266.0,30.4006,30.5216,30.3727,30.4937,99266.0
2023-01-09 10:50:00,32.78,32.81,32.72,32.72,82154.0,30.4937,30.5216,30.4378,30.4378,82154.0
2023-01-09 11:00:00,32.71,32.75,32.6,32.64,34519.0,30.4285,30.4657,30.3262,30.3634,34519.0
2023-01-09 11:10:00,32.64,32.73,32.62,32.72,46370.0,30.3634,30.4471,30.3448,30.4378,46370.0
2023-01-09 11:20:00,32.72,32.73,32.62,32.63,44554.0,30.4378,30.4471,30.3448,30.3541,44554.0
2023-01-09 11:30:00,32.63,32.79,32.62,32.68,69242.0,30.3541,30.503,30.3448,30.4006,69242.0
2023-01-09 11:40:00,32.68,32.76,32.62,32.64,43613.0,30.4006,30.475,30.3448,30.3634,43613.0
2023-01-09 11:50:00,32.64,32.68,32.57,32.63,89675.0,30.3634,30.4006,30.2983,30.3541,89675.0
2023-01-09 12:00:00,32.64,32.64,32.44,32.48,30159.0,30.3634,30.3634,30.1774,30.2146,30159.0
2023-01-09 12:10:00,32.49,32.53,32.42,32.44,23988.0,30.2239,30.2611,30.1588,30.1774,23988.0
2023-01-09 12:20:00,32.44,32.44,32.35,32.42,35841.0,30.1774,30.1774,30.0936,30.1588,35841.0
2023-01-09 12:30:00,32.41,32.49,32.37,32.41,36827.0,30.1495,30.2239,30.1123,30.1495,36827.0
2023-01-09 12:40:00,32.4,32.45,32.37,32.39,29980.0,30.1402,30.1867,30.1123,30.1309,29980.0
2023-01-09 12:50:00,32.39,32.4,32.31,32.36,43043.0,30.1309,30.1402,30.0564,30.1029,43043.0
2023-01-09 13:00:00,32.37,32.37,32.25,32.3,30162.0,30.1123,30.1123,30.0006,30.0471,30162.0
2023-01-09 13:10:00,32.3,32.38,32.29,32.31,28966.0,30.0471,30.1216,30.0378,30.0564,28966.0
2023-01-09 13:20:00,32.31,32.38,32.28,32.36,51534.0,30.0564,30.1216,30.0285,30.1029,51534.0
2023-01-09 13:30:00,32.36,32.36,32.22,32.31,37832.0,30.1029,30.1029,29.9727,30.0564,37832.0
2023-01-09 13:40:00,32.3,32.33,32.25,32.31,23371.0,30.0471,30.075,30.0006,30.0564,23371.0
2023-01-09 13:50:00,32.3,32.49,32.29,32.43,45547.0,30.0471,30.2239,30.0378,30.1681,45547.0
2023-01-09 14:00:00,32.42,32.53,32.39,32.44,42518.0,30.1588,30.2611,30.1309,30.1774,42518.0
2023-01-09 14:10:00,32.45,32.6,32.44,32.6,25652.0,30.1867,30.3262,30.1774,30.3262,25652.0
2023-01-09 14:20:00,32.62,32.66,32.57,32.65,55431.0,30.3448,30.382,30.2983,30.3727,55431.0
2023-01-09 14:30:00,32.65,32.69,32.6,32.64,48756.0,30.3727,30.4099,30.3262,30.3634,48756.0
2023-01-09 14:40:00,32.64,32.67,32.55,32.59,25918.0,30.3634,30.3913,30.2797,30.3169,25918.0
2023-01-09 14:50:00,32.58,32.62,32.56,32.57,29678.0,30.3076,30.3448,30.289,30.2983,29678.0
2023-01-09 15:00:00,32.57,32.65,32.57,32.64,40733.0,30.2983,30.3727,30.2983,30.3634,40733.0
2023-01-09 15:10:00,32.65,32.65,32.57,32.64,41874.0,30.3727,30.3727,30.2983,30.3634,41874.0
2023-01-09 15:20:00,32.63,32.64,32.56,32.61,55315.0,30.3541,30.3634,30.289,30.3355,55315.0
2023-01-09 15:30:00,32.62,32.65,32.57,32.59,65441.0,30.3448,30.3727,30.2983,30.3169,65441.0
2023-01-09 15:40:00,32.59,32.62,32.55,32.59,87369.0,30.3169,30.3448,30.2797,30.3169,87369.0
2023-01-09 15:50:00,32.58,32.67,32.48,32.64,432485.0,30.3076,30.3913,30.2146,30.3634,432485.0
2023-01-10 09:30:00,32.5,32.7,32.43,32.54,56548.0,30.2332,30.4192,30.1681,30.2704,56548.0
2023-01-10 09:40:00,32.53,32.59,32.45,32.52,58786.0,30.2611,30.3169,30.1867,30.2518,58786.0
2023-01-10 09:50:00,32.5,32.51,32.32,32.33,37567.0,30.2332,30.2425,30.0657,30.075,37567.0
2023-01-10 10:00:00,32.34,32.48,32.25,32.47,62700.0,30.0843,30.2146,30.0006,30.2053,62700.0
2023-01-10 10:10:00,32.48,32.5,32.3,32.31,57780.0,30.2146,30.2332,30.0471,30.0564,57780.0
2023-01-10 10:20:00,32.29,32.35,32.26,32.29,27350.0,30.0378,30.0936,30.0099,30.0378,27350.0
2023-01-10 10:30:00,32.31,32.32,32.19,32.23,23988.0,30.0564,30.0657,29.9448,29.982,23988.0
2023-01-10 10:40:00,32.23,32.23,32.12,32.14,32889.0,29.982,29.982,29.8797,29.8983,32889.0
2023-01-10 10:50:00,32.15,32.3,32.14,32.28,30877.0,29.9076,30.0471,29.8983,30.0285,30877.0
2023-01-10 11:00:00,32.27,32.36,32.23,32.29,18788.0,30.0192,30.1029,29.982,30.0378,18788.0
2023-01-10 11:10:00,32.29,32.39,32.29,32.33,16187.0,30.0378,30.1309,30.0378,30.075,16187.0
2023-01-10 11:20:00,32.33,32.35,32.23,32.25,18117.0,30.075,30.0936,29.982,30.0006,18117.0
2023-01-10 11:30:00,32.26,32.27,32.18,32.18,48029.0,30.0099,30.0192,29.9355,29.9355,48029.0
2023-01-10 11:40:00,32.19,32.25,32.18,32.23,38662.0,29.9448,30.0006,29.9355,29.982,38662.0
2023-01-10 11:50:00,32.22,32.25,32.18,32.2,46537.0,29.9727,30.0006,29.9355,29.9541,46537.0
2023-01-10 12:00:00,32.2,32.24,32.14,32.23,21251.0,29.9541,29.9913,29.8983,29.982,21251.0
2023-01-10 12:10:00,32.22,32.35,32.21,32.34,32884.0,29.9727,30.0936,29.9634,30.0843,32884.0
2023-01-10 12:20:00,32.34,32.39,32.32,32.36,20295.0,30.0843,30.1309,30.0657,30.1029,20295.0
2023-01-10 12:30:00,32.37,32.47,32.36,32.47,23003.0,30.1123,30.2053,30.1029,30.2053,23003.0
2023-01-10 12:40:00,32.48,32.48,32.36,32.41,32184.0,30.2146,30.2146,30.1029,30.1495,32184.0
2023-01-10 12:50:00,32.41,32.49,32.4,32.47,19382.0,30.1495,30.2239,30.1402,30.2053,19382.0
2023-01-10 13:00:00,32.48,32.55,32.46,32.5,36218.0,30.2146,30.2797,30.196,30.2332,36218.0
2023-01-10 13:10:00,32.5,32.5,32.44,32.46,17064.0,30.2332,30.2332,30.1774,30.196,17064.0
2023-01-10 13:20:00,32.46,32.5,32.45,32.48,14843.0,30.196,30.2332,30.1867,30.2146,14843.0
2023-01-10 13:30:00,32.47,32.55,32.46,32.55,21188.0,30.2053,30.2797,30.196,30.2797,21188.0
2023-01-10 13:40:00,32.55,32.58,32.5,32.55,31090.0,30.2797,30.3076,30.2332,30.2797,31090.0
2023-01-10 13:50:00,32.55,32.6,32.54,32.59,20498.0,30.2797,30.3262,30.2704,30.3169,20498.0
2023-01-10 14:00:00,32.6,32.72,32.58,32.7,64969.0,30.3262,30.4378,30.3076,30.4192,64969.0
2023-01-10 14:10:00,32.72,32.74,32.67,32.68,30789.0,30.4378,30.4564,30.3913,30.4006,30789.0
2023-01-10 14:20:00,32.69,32.7,32.6,32.6,24734.0,30.4099,30.4192,30.3262,30.3262,24734.0
2023-01-10 14:30:00,32.61,32.63,32.53,32.54,25556.0,30.3355,30.3541,30.2611,30.2704,25556.0
2023-01-10 14:40:00,32.53,32.58,32.51,32.55,21037.0,30.2611,30.3076,30.2425,30.2797,21037.0
2023-01-10 14:50:00,32.56,32.64,32.55,32.62,35770.0,30.289,30.3634,30.2797,30.3448,35770.0
2023-01-10 15:00:00,32.63,32.69,32.57,32.66,97375.0,30.3541,30.4099,30.2983,30.382,97375.0
2023-01-10 15:10:00,32.65,32.73,32.65,32.72,49673.0,30.3727,30.4471,30.3727,30.4378,49673.0
2023-01-10 15:20:00,32.72,32.74,32.68,32.7,52564.0,30.4378,30.4564,30.4006,30.4192,52564.0
2023-01-10 15:30:00,32.7,32.81,32.66,32.79,93018.0,30.4192,30.5216,30.382,30.503,93018.0
2023-01-10 15:40:00,32.79,32.79,32.7,32.77,105216.0,30.503,30.503,30.4192,30.4844,105216.0
2023-01-10 15:50:00,32.77,32.88,32.76,32.87,352574.0,30.4844,30.5867,30.475,30.5774,352574.0
2023-01-11 09:30:00,32.9,33.01,32.56,32.64,160179.0,30.6053,30.7076,30.289,30.3634,160179.0
2023-01-11 09:40:00,32.65,32.83,32.61,32.65,42139.0,30.3727,30.5402,30.3355,30.3727,42139.0
2023-01-11 09:50:00,32.64,32.76,32.63,32.68,49338.0,30.3634,30.475,30.3541,30.4006,49338.0
2023-01-11 10:00:00,32.67,32.72,32.49,32.5,59426.0,30.3913,30.4378,30.2239,30.2332,59426.0
2023-01-11 10:10:00,32.51,32.51,32.25,32.36,53861.0,30.2425,30.2425,30.0006,30.1029,53861.0
2023-01-11 10:20:00,32.36,32.4,32.32,32.35,38661.0,30.1029,30.1402,30.0657,30.0936,38661.0
2023-01-11 10:30:00,32.34,32.39,32.14,32.22,153301.0,30.0843,30.1309,29.8983,29.9727,153301.0
2023-01-11 10:40:00,32.22,32.35,32.2,32.28,51550.0,29.9727,30.0936,29.9541,30.0285,51550.0
2023-01-11 10:50:00,32.27,32.27,32.1,32.11,45689.0,30.0192,30.0192,29.8611,29.8704,45689.0
2023-01-11 11:00:00,32.12,32.29,32.08,32.21,84954.0,29.8797,30.0378,29.8425,29.9634,84954.0
2023-01-11 11:10:00,32.22,32.41,32.19,32.32,83588.0,29.9727,30.1495,29.9448,30.0657,83588.0
2023-01-11 11:20:00,32.32,32.52,32.32,32.5,55249.0,30.0657,30.2518,30.0657,30.2332,55249.0
2023-01-11 11:30:00,32.52,32.53,32.39,32.41,270885.0,30.2518,30.2611,30.1309,30.1495,270885.0
2023-01-11 11:40:00,32.41,32.5,32.29,32.29,171241.0,30.1495,30.2332,30.0378,30.0378,171241.0
2023-01-11 11:50:00,32.29,32.4,32.27,32.39,279143.0,30.0378,30.1402,30.0192,30.1309,279143.0
2023-01-11 12:00:00,32.4,32.52,32.35,32.36,226486.0,30.1402,30.2518,30.0936,30.1029,226486.0
2023-01-11 12:10:00,32.37,32.37,32.2,32.3,341518.0,30.1123,30.1123,29.9541,30.0471,341518.0
2023-01-11 12:20:00,32.31,32.33,32.08,32.13,109999.0,30.0564,30.075,29.8425,29.889,109999.0
2023-01-11 12:30:00,32.13,32.17,32.11,32.17,58703.0,29.889,29.9262,29.8704,29.9262,58703.0
2023-01-11 12:40:00,32.17,32.18,32.15,32.16,34325.0,29.9262,29.9355,29.9076,29.9169,34325.0
2023-01-11 12:50:00,32.17,32.24,32.15,32.19,105937.0,29.9262,29.9913,29.9076,29.9448,105937.0
2023-01-11 13:00:00,32.19,32.2,32.08,32.09,62468.0,29.9448,29.9541,29.8425,29.8518,62468.0
2023-01-11 13:10:00,32.09,32.21,32.07,32.11,54379.0,29.8518,29.9634,29.8332,29.8704,54379.0
2023-01-11 13:20:00,32.11,32.14,32.05,32.11,27232.0,29.8704,29.8983,29.8146,29.8704,27232.0
2023-01-11 13:30:00,32.1,32.12,32.06,32.12,45461.0,29.8611,29.8797,29.8239,29.8797,45461.0
2023-01-11 13:40:00,32.12,32.22,32.1,32.15,68866.0,29.8797,29.9727,29.8611,29.9076,68866.0
2023-01-11 13:50:00,32.15,32.19,32.13,32.18,31711.0,29.9076,29.9448,29.889,29.9355,31711.0
2023-01-11 14:00:00,32.18,32.22,32.13,32.21,75988.0,29.9355,29.9727,29.889,29.9634,75988.0
2023-01-11 14:10:00,32.21,32.24,32.13,32.2,106751.0,29.9634,29.9913,29.889,29.9541,106751.0
2023-01-11 14:20:00,32.19,32.2,32.17,32.17,53585.0,29.9448,29.9541,29.9262,29.9262,53585.0
2023-01-11 14:30:00,32.17,32.21,32.13,32.14,49710.0,29.9262,29.9634,29.889,29.8983,49710.0
2023-01-11 14:40:00,32.15,32.18,32.13,32.16,37431.0,29.9076,29.9355,29.889,29.9169,37431.0
2023-01-11 14:50:00,32.15,32.17,32.11,32.16,42527.0,29.9076,29.9262,29.8704,29.9169,42527.0
2023-01-11 15:00:00,32.16,32.24,32.14,32.17,181318.0,29.9169,29.9913,29.8983,29.9262,181318.0
2023-01-11 15:10:00,32.16,32.21,32.16,32.16,120004.0,29.9169,29.9634,29.9169,29.9169,120004.0
2023-01-11 15:20:00,32.17,32.28,32.16,32.2,620652.0,29.9262,30.0285,29.9169,29.9541,620652.0
2023-01-11 15:30:00,32.2,32.26,32.18,32.2,155292.0,29.9541,30.0099,29.9355,29.9541,155292.0
2023-01-11 15:40:00,32.2,32.21,32.12,32.18,184872.0,29.9541,29.9634,29.8797,29.9355,184872.0
2023-01-11 15:50:00,32.18,32.3,32.16,32.29,734068.0,29.9355,30.0471,29.9169,30.0378,734068.0
2023-01-12 09:30:00,32.38,32.59,32.19,32.52,105324.0,30.1216,30.3169,29.9448,30.2518,105324.0
2023-01-12 09:40:00,32.52,32.6,32.18,32.18,65918.0,30.2518,30.3262,29.9355,29.9355,65918.0
2023-01-12 09:50:00,32.18,32.21,32.1,32.19,50272.0,29.9355,29.9634,29.8611,29.9448,50272.0
2023-01-12 10:00:00,32.18,32.27,32.12,32.23,33762.0,29.9355,30.0192,29.8797,29.982,33762.0
2023-01-12 10:10:00,32.25,32.63,32.25,32.59,119901.0,30.0006,30.3541,30.0006,30.3169,119901.0
2023-01-12 10:20:00,32.59,32.72,32.58,32.68,45757.0,30.3169,30.4378,30.3076,30.4006,45757.0
2023-01-12 10:30:00,32.67,32.78,32.63,32.77,59711.0,30.3913,30.4937,30.3541,30.4844,59711.0
2023-01-12 10:40:00,32.77,32.81,32.65,32.66,35864.0,30.4844,30.5216,30.3727,30.382,35864.0
2023-01-12 10:50:00,32.65,32.77,32.64,32.67,39791.0,30.3727,30.4844,30.3634,30.3913,39791.0
2023-01-12 11:00:00,32.66,32.71,32.54,32.67,29800.0,30.382,30.4285,30.2704,30.3913,29800.0
2023-01-12 11:10:00,32.67,32.84,32.67,32.79,37200.0,30.3913,30.5495,30.3913,30.503,37200.0
2023-01-12 11:20:00,32.79,32.83,32.74,32.8,18244.0,30.503,30.5402,30.4564,30.5123,18244.0
2023-01-12 11:30:00,32.8,32.8,32.68,32.73,25921.0,30.5123,30.5123,30.4006,30.4471,25921.0
2023-01-12 11:40:00,32.73,32.74,32.61,32.64,32275.0,30.4471,30.4564,30.3355,30.3634,32275.0
2023-01-12 11:50:00,32.63,32.78,32.62,32.76,39080.0,30.3541,30.4937,30.3448,30.475,39080.0
2023-01-12 12:00:00,32.75,32.83,32.73,32.8,21823.0,30.4657,30.5402,30.4471,30.5123,21823.0
2023-01-12 12:10:00,32.8,32.88,32.79,32.83,54320.0,30.5123,30.5867,30.503,30.5402,54320.0
2023-01-12 12:20:00,32.83,32.84,32.72,32.72,22237.0,30.5402,30.5495,30.4378,30.4378,22237.0
2023-01-12 12:30:00,32.72,32.78,32.63,32.63,57288.0,30.4378,30.4937,30.3541,30.3541,57288.0
2023-01-12 12:40:00,32.64,32.76,32.62,32.73,44363.0,30.3634,30.475,30.3448,30.4471,44363.0
2023-01-12 12:50:00,32.74,32.76,32.7,32.72,22217.0,30.4564,30.475,30.4192,30.4378,22217.0
2023-01-12 13:00:00,32.73,32.76,32.67,32.67,17969.0,30.4471,30.475,30.3913,30.3913,17969.0
2023-01-12 13:10:00,32.67,32.68,32.62,32.63,17428.0,30.3913,30.4006,30.3448,30.3541,17428.0
2023-01-12 13:20:00,32.62,32.65,32.52,32.52,21882.0,30.3448,30.3727,30.2518,30.2518,21882.0
2023-01-12 13:30:00,32.51,32.6,32.49,32.55,29142.0,30.2425,30.3262,30.2239,30.2797,29142.0
2023-01-12 13:40:00,32.57,32.59,32.53,32.57,28654.0,30.2983,30.3169,30.2611,30.2983,28654.0
2023-01-12 13:50:00,32.57,32.71,32.56,32.71,24123.0,30.2983,30.4285,30.289,30.4285,24123.0
2023-01-12 14:00:00,32.7,32.73,32.64,32.68,33404.0,30.4192,30.4471,30.3634,30.4006,33404.0
2023-01-12 14:10:00,32.68,32.74,32.67,32.73,20993.0,30.4006,30.4564,30.3913,30.4471,20993.0
2023-01-12 14:20:00,32.74,32.76,32.66,32.66,23370.0,30.4564,30.475,30.382,30.382,23370.0
2023-01-12 14:30:00,32.66,32.7,32.64,32.69,19754.0,30.382,30.4192,30.3634,30.4099,19754.0
2023-01-12 14:40:00,32.68,32.78,32.67,32.72,34461.0,30.4006,30.4937,30.3913,30.4378,34461.0
2023-01-12 14:50:00,32.72,32.72,32.63,32.69,27518.0,30.4378,30.4378,30.3541,30.4099,27518.0
2023-01-12 15:00:00,32.69,32.7,32.62,32.62,33255.0,30.4099,30.4192,30.3448,30.3448,33255.0
2023-01-12 15:10:00,32.63,32.65,32.58,32.6,36528.0,30.3541,30.3727,30.3076,30.3262,36528.0
2023-01-12 15:20:00,32.59,32.68,32.59,32.59,55421.0,30.3169,30.4006,30.3169,30.3169,55421.0
2023-01-12 15:30:00,32.59,32.66,32.58,32.62,51411.0,30.3169,30.382,30.3076,30.3448,51411.0
2023-01-12 15:40:00,32.62,32.64,32.56,32.59,81222.0,30.3448,30.3634,30.289,30.3169,81222.0
2023-01-12 15:50:00,32.58,32.64,32.51,32.62,309327.0,30.3076,30.3634,30.2425,30.3448,309327.0
2023-01-13 09:30:00,32.23,32.56,31.97,32.04,115547.0,29.982,30.289,29.7402,29.8053,115547.0
2023-01-13 09:40:00,32.04,32.05,31.91,31.91,28741.0,29.8053,29.8146,29.6843,29.6843,28741.0
2023-01-13 09:50:00,31.92,31.94,31.87,31.89,34123.0,29.6936,29.7122,29.6471,29.6657,34123.0
2023-01-13 10:00:00,31.87,32.06,31.78,31.84,62340.0,29.6471,29.8239,29.5634,29.6192,62340.0
2023-01-13 10:10:00,31.84,31.93,31.79,31.87,57434.0,29.6192,29.7029,29.5727,29.6471,57434.0
2023-01-13 10:20:00,31.86,31.87,31.79,31.87,44635.0,29.6378,29.6471,29.5727,29.6471,44635.0
2023-01-13 10:30:00,31.86,31.89,31.77,31.82,33425.0,29.6378,29.6657,29.5541,29.6006,33425.0
2023-01-13 10:40:00,31.79,31.8,31.66,31.68,70653.0,29.5727,29.582,29.4518,29.4704,70653.0
2023-01-13 10:50:00,31.67,31.69,31.59,31.62,52292.0,29.4611,29.4797,29.3867,29.4146,52292.0
2023-01-13 11:00:00,31.63,31.64,31.47,31.49,66964.0,29.4239,29.4332,29.275,29.2936,66964.0
2023-01-13 11:10:00,31.48,31.49,31.38,31.46,142040.0,29.2843,29.2936,29.1913,29.2657,142040.0
2023-01-13 11:20:00,31.46,31.59,31.45,31.53,116694.0,29.2657,29.3867,29.2564,29.3308,116694.0
2023-01-13 11:30:00,31.53,31.53,31.37,31.46,44085.0,29.3308,29.3308,29.182,29.2657,44085.0
2023-01-13 11:40:00,31.46,31.48,31.3,31.32,78695.0,29.2657,29.2843,29.1169,29.1355,78695.0
2023-01-13 11:50:00,31.33,31.38,31.27,31.36,164867.0,29.1448,29.1913,29.089,29.1727,164867.0
2023-01-13 12:00:00,31.35,31.58,31.35,31.58,79013.0,29.1634,29.3774,29.1634,29.3774,79013.0
2023-01-13 12:10:00,31.58,31.75,31.58,31.69,71197.0,29.3774,29.5355,29.3774,29.4797,71197.0
2023-01-13 12:20:00,31.69,31.75,31.68,31.7,37674.0,29.4797,29.5355,29.4704,29.489,37674.0
2023-01-13 12:30:00,31.7,31.72,31.65,31.69,33226.0,29.489,29.5076,29.4425,29.4797,33226.0
2023-01-13 12:40:00,31.69,31.75,31.67,31.71,22278.0,29.4797,29.5355,29.4611,29.4983,22278.0
2023-01-13 12:50:00,31.71,31.95,31.71,31.87,206199.0,29.4983,29.7215,29.4983,29.6471,206199.0
2023-01-13 13:00:00,31.87,31.97,31.87,31.94,28249.0,29.6471,29.7402,29.6471,29.7122,28249.0
2023-01-13 13:10:00,31.94,32.05,31.9,31.93,37236.0,29.7122,29.8146,29.675,29.7029,37236.0
2023-01-13 13:20:00,31.92,31.93,31.8,31.85,19946.0,29.6936,29.7029,29.582,29.6285,19946.0
2023-01-13 13:30:00,31.85,31.92,31.79,31.92,44146.0,29.6285,29.6936,29.5727,29.6936,44146.0
2023-01-13 13:40:00,31.92,31.93,31.84,31.91,34470.0,29.6936,29.7029,29.6192,29.6843,34470.0
2023-01-13 13:50:00,31.91,31.92,31.86,31.9,30848.0,29.6843,29.6936,29.6378,29.675,30848.0
2023-01-13 14:00:00,31.89,31.9,31.8,31.83,28727.0,29.6657,29.675,29.582,29.6099,28727.0
2023-01-13 14:10:00,31.83,31.83,31.71,31.75,55319.0,29.6099,29.6099,29.4983,29.5355,55319.0
2023-01-13 14:20:00,31.75,31.79,31.74,31.76,35179.0,29.5355,29.5727,29.5262,29.5448,35179.0
2023-01-13 14:30:00,31.75,31.8,31.73,31.79,35480.0,29.5355,29.582,29.5169,29.5727,35480.0
2023-01-13 14:40:00,31.78,31.85,31.76,31.85,24978.0,29.5634,29.6285,29.5448,29.6285,24978.0
2023-01-13 14:50:00,31.85,31.94,31.81,31.92,99667.0,29.6285,29.7122,29.5913,29.6936,99667.0
2023-01-13 15:00:00,31.92,31.93,31.84,31.89,52751.0,29.6936,29.7029,29.6192,29.6657,52751.0
2023-01-13 15:10:00,31.89,31.91,31.77,31.8,74382.0,29.6657,29.6843,29.5541,29.582,74382.0
2023-01-13 15:20:00,31.8,31.85,31.79,31.83,40121.0,29.582,29.6285,29.5727,29.6099,40121.0
2023-01-13 15:30:00,31.83,31.9,31.81,31.89,62159.0,29.6099,29.675,29.5913,29.6657,62159.0
2023-01-13 15:40:00,31.89,31.89,31.82,31.86,104537.0,29.6657,29.6657,29.6006,29.6378,104537.0
2023-01-13 15:50:00,31.85,31.94,31.83,31.89,466610.0,29.6285,29.7122,29.6099,29.6657,466610.0
2023-01-17 09:30:00,31.95,32.15,31.92,32.07,176700.0,29.7215,29.9076,29.6936,29.8332,176700.0
2023-01-17 09:40:00,32.08,32.18,31.99,32.14,60958.0,29.8425,29.9355,29.7588,29.8983,60958.0
2023-01-17 09:50:00,32.13,32.18,32.08,32.09,45304.0,29.889,29.9355,29.8425,29.8518,45304.0
2023-01-17 10:00:00,32.08,32.26,32.08,32.25,87607.0,29.8425,30.0099,29.8425,30.0006,87607.0
2023-01-17 10:10:00,32.25,32.27,32.16,32.23,23718.0,30.0006,30.0192,29.9169,29.982,23718.0
2023-01-17 10:20:00,32.23,32.4,32.23,32.27,45865.0,29.982,30.1402,29.982,30.0192,45865.0
2023-01-17 10:30:00,32.29,32.29,32.07,32.08,31239.0,30.0378,30.0378,29.8332,29.8425,31239.0
2023-01-17 10:40:00,32.08,32.09,31.94,32.03,36946.0,29.8425,29.8518,29.7122,29.796,36946.0
2023-01-17 10:50:00,32.02,32.07,31.98,32.07,42072.0,29.7867,29.8332,29.7495,29.8332,42072.0
2023-01-17 11:00:00,32.08,32.11,32.04,32.09,25004.0,29.8425,29.8704,29.8053,29.8518,25004.0
2023-01-17 11:10:00,32.1,32.12,32.02,32.09,34137.0,29.8611,29.8797,29.7867,29.8518,34137.0
2023-01-17 11:20:00,32.09,32.11,32.03,32.06,19764.0,29.8518,29.8704,29.796,29.8239,19764.0
2023-01-17 11:30:00,32.05,32.09,32.01,32.03,25044.0,29.8146,29.8518,29.7774,29.796,25044.0
2023-01-17 11:40:00,32.03,32.1,32.03,32.04,26730.0,29.796,29.8611,29.796,29.8053,26730.0
2023-01-17 11:50:00,32.04,32.07,32.01,32.05,19679.0,29.8053,29.8332,29.7774,29.8146,19679.0
2023-01-17 12:00:00,32.07,32.1,32.01,32.02,22765.0,29.8332,29.8611,29.7774,29.7867,22765.0
2023-01-17 12:10:00,32.01,32.02,31.96,31.96,23343.0,29.7774,29.7867,29.7308,29.7308,23343.0
2023-01-17 12:20:00,31.96,31.97,31.91,31.96,29356.0,29.7308,29.7402,29.6843,29.7308,29356.0
2023-01-17 12:30:00,31.97,32.04,31.97,32.02,21676.0,29.7402,29.8053,29.7402,29.7867,21676.0
2023-01-17 12:40:00,32.02,32.05,32.0,32.04,15090.0,29.7867,29.8146,29.7681,29.8053,15090.0
2023-01-17 12:50:00,32.03,32.09,32.02,32.06,21170.0,29.796,29.8518,29.7867,29.8239,21170.0
2023-01-17 13:00:00,32.07,32.19,32.05,32.15,51820.0,29.8332,29.9448,29.8146,29.9076,51820.0
2023-01-17 13:10:00,32.16,32.27,32.14,32.26,50953.0,29.9169,30.0192,29.8983,30.0099,50953.0
2023-01-17 13:20:00,32.27,32.32,32.22,32.27,63134.0,30.0192,30.0657,29.9727,30.0192,63134.0
2023-01-17 13:30:00,32.27,32.33,32.27,32.33,27699.0,30.0192,30.075,30.0192,30.075,27699.0
2023-01-17 13:40:00,32.33,32.36,32.24,32.27,62227.0,30.075,30.1029,29.9913,30.0192,62227.0
2023-01-17 13:50:00,32.29,32.3,32.25,32.27,30647.0,30.0378,30.0471,30.0006,30.0192,30647.0
2023-01-17 14:00:00,32.27,32.3,32.24,32.3,21087.0,30.0192,30.0471,29.9913,30.0471,21087.0
2023-01-17 14:10:00,32.3,32.3,32.18,32.21,25234.0,30.0471,30.0471,29.9355,29.9634,25234.0
2023-01-17 14:20:00,32.23,32.23,32.13,32.13,22660.0,29.982,29.982,29.889,29.889,22660.0
2023-01-17 14:30:00,32.13,32.21,32.13,32.19,14804.0,29.889,29.9634,29.889,29.9448,14804.0
2023-01-17 14:40:00,32.21,32.29,32.21,32.27,29172.0,29.9634,30.0378,29.9634,30.0192,29172.0
2023-01-17 14:50:00,32.26,32.27,32.2,32.23,21216.0,30.0099,30.0192,29.9541,29.982,21216.0
2023-01-17 15:00:00,32.23,32.25,32.19,32.24,29140.0,29.982,30.0006,29.9448,29.9913,29140.0
2023-01-17 15:10:00,32.23,32.24,32.18,32.23,31897.0,29.982,29.9913,29.9355,29.982,31897.0
2023-01-17 15:20:00,32.22,32.23,32.14,32.16,34851.0,29.9727,29.982,29.8983,29.9169,34851.0
2023-01-17 15:30:00,32.16,32.19,32.13,32.16,40088.0,29.9169,29.9448,29.889,29.9169,40088.0
2023-01-17 15:40:00,32.16,32.23,32.13,32.23,89614.0,29.9169,29.982,29.889,29.982,89614.0
2023-01-17 15:50:00,32.23,32.29,32.14,32.14,277063.0,29.982,30.0378,29.8983,29.8983,277063.0
2023-01-18 09:30:00,32.33,32.38,32.2,32.21,57620.0,30.075,30.1216,29.9541,29.9634,57620.0
2023-01-18 09:40:00,32.25,32.28,32.16,32.18,25025.0,30.0006,30.0285,29.9169,29.9355,25025.0
2023-01-18 09:50:00,32.18,32.3,32.15,32.27,32245.0,29.9355,30.0471,29.9076,30.0192,32245.0
2023-01-18 10:00:00,32.27,32.37,32.25,32.34,45768.0,30.0192,30.1123,30.0006,30.0843,45768.0
2023-01-18 10:10:00,32.34,32.4,32.27,32.35,46621.0,30.0843,30.1402,30.0192,30.0936,46621.0
2023-01-18 10:20:00,32.37,32.47,32.36,32.38,36170.0,30.1123,30.2053,30.1029,30.1216,36170.0
2023-01-18 10:30:00,32.38,32.44,32.31,32.38,31802.0,30.1216,30.1774,30.0564,30.1216,31802.0
2023-01-18 10:40:00,32.38,32.4,32.32,32.38,25232.0,30.1216,30.1402,30.0657,30.1216,25232.0
2023-01-18 10:50:00,32.37,32.43,32.28,32.4,36456.0,30.1123,30.1681,30.0285,30.1402,36456.0
2023-01-18 11:00:00,32.38,32.41,32.24,32.29,63931.0,30.1216,30.1495,29.9913,30.0378,63931.0
2023-01-18 11:10:00,32.29,32.3,32.13,32.15,41076.0,30.0378,30.0471,29.889,29.9076,41076.0
2023-01-18 11:20:00,32.15,32.17,31.99,31.99,65458.0,29.9076,29.9262,29.7588,29.7588,65458.0
2023-01-18 11:30:00,31.95,31.96,31.81,31.82,64239.0,29.7215,29.7308,29.5913,29.6006,64239.0
2023-01-18 11:40:00,31.82,31.83,31.71,31.77,56152.0,29.6006,29.6099,29.4983,29.5541,56152.0
2023-01-18 11:50:00,31.79,31.79,31.68,31.78,19002.0,29.5727,29.5727,29.4704,29.5634,19002.0
2023-01-18 12:00:00,31.78,31.9,31.77,31.9,39715.0,29.5634,29.675,29.5541,29.675,39715.0
2023-01-18 12:10:00,31.9,31.99,31.77,31.79,30142.0,29.675,29.7588,29.5541,29.5727,30142.0
2023-01-18 12:20:00,31.79,31.79,31.69,31.74,22046.0,29.5727,29.5727,29.4797,29.5262,22046.0
2023-01-18 12:30:00,31.73,31.75,31.69,31.73,17101.0,29.5169,29.5355,29.4797,29.5169,17101.0
2023-01-18 12:40:00,31.71,31.84,31.71,31.73,34035.0,29.4983,29.6192,29.4983,29.5169,34035.0
2023-01-18 12:50:00,31.74,31.74,31.69,31.74,31774.0,29.5262,29.5262,29.4797,29.5262,31774.0
2023-01-18 13:00:00,31.74,31.76,31.62,31.68,38325.0,29.5262,29.5448,29.4146,29.4704,38325.0
2023-01-18 13:10:00,31.67,31.67,31.57,31.6,27538.0,29.4611,29.4611,29.368,29.396,27538.0
2023-01-18 13:20:00,31.61,31.74,31.6,31.74,21837.0,29.4053,29.5262,29.396,29.5262,21837.0
2023-01-18 13:30:00,31.74,31.88,31.73,31.88,33072.0,29.5262,29.6564,29.5169,29.6564,33072.0
2023-01-18 13:40:00,31.88,31.97,31.88,31.94,22147.0,29.6564,29.7402,29.6564,29.7122,22147.0
2023-01-18 13:50:00,31.94,31.96,31.84,31.85,21827.0,29.7122,29.7308,29.6192,29.6285,21827.0
2023-01-18 14:00:00,31.85,31.88,31.79,31.82,21489.0,29.6285,29.6564,29.5727,29.6006,21489.0
2023-01-18 14:10:00,31.83,31.87,31.78,31.8,18209.0,29.6099,29.6471,29.5634,29.582,18209.0
2023-01-18 14:20:00,31.8,31.88,31.79,31.88,15664.0,29.582,29.6564,29.5727,29.6564,15664.0
2023-01-18 14:30:00,31.88,31.92,31.84,31.88,13326.0,29.6564,29.6936,29.6192,29.6564,13326.0
2023-01-18 14:40:00,31.88,31.94,31.88,31.9,16902.0,29.6564,29.7122,29.6564,29.675,16902.0
2023-01-18 14:50:00,31.9,31.91,31.81,31.82,23155.0,29.675,29.6843,29.5913,29.6006,23155.0
2023-01-18 15:00:00,31.82,31.89,31.8,31.89,20392.0,29.6006,29.6657,29.582,29.6657,20392.0
2023-01-18 15:10:00,31.89,31.92,31.82,31.84,16081.0,29.6657,29.6936,29.6006,29.6192,16081.0
2023-01-18 15:20:00,31.84,31.85,31.72,31.73,21617.0,29.6192,29.6285,29.5076,29.5169,21617.0
2023-01-18 15:30:00,31.74,31.75,31.67,31.7,52105.0,29.5262,29.5355,29.4611,29.489,52105.0
2023-01-18 15:40:00,31.7,31.7,31.62,31.63,53374.0,29.489,29.489,29.4146,29.4239,53374.0
2023-01-18 15:50:00,31.62,31.7,31.6,31.64,198001.0,29.4146,29.489,29.396,29.4332,198001.0
2023-01-19 09:30:00,31.55,31.69,31.51,31.52,52299.0,29.3494,29.4797,29.3122,29.3215,52299.0
2023-01-19 09:40:00,31.51,31.58,31.44,31.45,40520.0,29.3122,29.3774,29.2471,29.2564,40520.0
2023-01-19 09:50:00,31.45,31.49,31.35,31.38,28260.0,29.2564,29.2936,29.1634,29.1913,28260.0
2023-01-19 10:00:00,31.38,31.43,31.35,31.37,30174.0,29.1913,29.2378,29.1634,29.182,30174.0
2023-01-19 10:10:00,31.35,31.42,31.27,31.41,48850.0,29.1634,29.2285,29.089,29.2192,48850.0
2023-01-19 10:20:00,31.38,31.4,31.21,31.25,42148.0,29.1913,29.2099,29.0332,29.0704,42148.0
2023-01-19 10:30:00,31.26,31.26,31.13,31.18,43622.0,29.0797,29.0797,28.9587,29.0053,43622.0
2023-01-19 10:40:00,31.18,31.22,31.03,31.04,69137.0,29.0053,29.0425,28.8657,28.875,69137.0
2023-01-19 10:50:00,31.04,31.08,31.01,31.07,48673.0,28.875,28.9122,28.8471,28.9029,48673.0
2023-01-19 11:00:00,31.06,31.18,31.01,31.06,52384.0,28.8936,29.0053,28.8471,28.8936,52384.0
2023-01-19 11:10:00,31.07,31.1,30.93,30.94,62584.0,28.9029,28.9308,28.7727,28.782,62584.0
2023-01-19 11:20:00,30.94,30.98,30.9,30.94,43703.0,28.782,28.8192,28.7448,28.782,43703.0
2023-01-19 11:30:00,30.94,30.99,30.9,30.98,74839.0,28.782,28.8285,28.7448,28.8192,74839.0
2023-01-19 11:40:00,30.98,30.98,30.81,30.93,61274.0,28.8192,28.8192,28.6611,28.7727,61274.0
2023-01-19 11:50:00,30.92,30.95,30.87,30.94,48919.0,28.7634,28.7913,28.7169,28.782,48919.0
2023-01-19 12:00:00,30.95,31.03,30.93,30.95,44914.0,28.7913,28.8657,28.7727,28.7913,44914.0
2023-01-19 12:10:00,30.96,31.02,30.94,30.99,57108.0,28.8006,28.8564,28.782,28.8285,57108.0
2023-01-19 12:20:00,30.99,31.02,30.93,30.96,27148.0,28.8285,28.8564,28.7727,28.8006,27148.0
2023-01-19 12:30:00,30.95,30.98,30.93,30.94,30633.0,28.7913,28.8192,28.7727,28.782,30633.0
2023-01-19 12:40:00,30.94,30.97,30.89,30.97,61153.0,28.782,28.8099,28.7355,28.8099,61153.0
2023-01-19 12:50:00,30.96,30.99,30.95,30.99,17501.0,28.8006,28.8285,28.7913,28.8285,17501.0
2023-01-19 13:00:00,30.99,31.05,30.99,31.02,20735.0,28.8285,28.8843,28.8285,28.8564,20735.0
2023-01-19 13:10:00,31.01,31.01,30.9,30.95,23830.0,28.8471,28.8471,28.7448,28.7913,23830.0
2023-01-19 13:20:00,30.96,30.98,30.92,30.96,48716.0,28.8006,28.8192,28.7634,28.8006,48716.0
2023-01-19 13:30:00,30.96,30.97,30.91,30.97,31717.0,28.8006,28.8099,28.7541,28.8099,31717.0
2023-01-19 13:40:00,30.97,31.05,30.97,30.97,68459.0,28.8099,28.8843,28.8099,28.8099,68459.0
2023-01-19 13:50:00,30.97,31.04,30.93,31.02,26326.0,28.8099,28.875,28.7727,28.8564,26326.0
2023-01-19 14:00:00,31.03,31.05,31.0,31.03,26779.0,28.8657,28.8843,28.8378,28.8657,26779.0
2023-01-19 14:10:00,31.02,31.13,31.02,31.13,27810.0,28.8564,28.9587,28.8564,28.9587,27810.0
2023-01-19 14:20:00,31.13,31.15,31.12,31.12,18254.0,28.9587,28.9773,28.9494,28.9494,18254.0
2023-01-19 14:30:00,31.13,31.15,31.1,31.13,29335.0,28.9587,28.9773,28.9308,28.9587,29335.0
2023-01-19 14:40:00,31.14,31.15,31.03,31.08,38240.0,28.968,28.9773,28.8657,28.9122,38240.0
2023-01-19 14:50:00,31.08,31.11,31.06,31.11,28516.0,28.9122,28.9401,28.8936,28.9401,28516.0
2023-01-19 15:00:00,31.11,31.18,31.1,31.14,37874.0,28.9401,29.0053,28.9308,28.968,37874.0
2023-01-19 15:10:00,31.15,31.18,31.12,31.14,36059.0,28.9773,29.0053,28.9494,28.968,36059.0
2023-01-19 15:20:00,31.14,31.15,31.09,31.15,38451.0,28.968,28.9773,28.9215,28.9773,38451.0
2023-01-19 15:30:00,31.15,31.21,31.1,31.19,52430.0,28.9773,29.0332,28.9308,29.0146,52430.0
2023-01-19 15:40:00,31.18,31.2,31.12,31.16,61564.0,29.0053,29.0239,28.9494,28.9866,61564.0
2023-01-19 15:50:00,31.15,31.17,31.01,31.03,191097.0,28.9773,28.9959,28.8471,28.8657,191097.0
2023-01-20 09:30:00,30.98,31.08,30.67,30.71,141256.0,28.8192,28.9122,28.5308,28.568,141256.0
2023-01-20 09:40:00,30.71,30.87,30.7,30.82,36645.0,28.568,28.7169,28.5587,28.6704,36645.0
2023-01-20 09:50:00,30.83,31.12,30.81,31.1,30786.0,28.6797,28.9494,28.6611,28.9308,30786.0
2023-01-20 10:00:00,31.11,31.31,31.09,31.31,78717.0,28.9401,29.1262,28.9215,29.1262,78717.0
2023-01-20 10:10:00,31.31,31.33,31.17,31.23,39362.0,29.1262,29.1448,28.9959,29.0518,39362.0
2023-01-20 10:20:00,31.21,31.44,31.2,31.42,35048.0,29.0332,29.2471,29.0239,29.2285,35048.0
2023-01-20 10:30:00,31.42,31.47,31.28,31.28,35577.0,29.2285,29.275,29.0983,29.0983,35577.0
2023-01-20 10:40:00,31.28,31.39,31.27,31.39,28202.0,29.0983,29.2006,29.089,29.2006,28202.0
2023-01-20 10:50:00,31.4,31.44,31.31,31.42,34094.0,29.2099,29.2471,29.1262,29.2285,34094.0
2023-01-20 11:00:00,31.41,31.6,31.4,31.59,40344.0,29.2192,29.396,29.2099,29.3867,40344.0
2023-01-20 11:10:00,31.58,31.69,31.51,31.68,43662.0,29.3774,29.4797,29.3122,29.4704,43662.0
2023-01-20 11:20:00,31.68,31.73,31.62,31.73,65282.0,29.4704,29.5169,29.4146,29.5169,65282.0
2023-01-20 11:30:00,31.73,31.75,31.64,31.7,47006.0,29.5169,29.5355,29.4332,29.489,47006.0
2023-01-20 11:40:00,31.69,31.77,31.66,31.77,30176.0,29.4797,29.5541,29.4518,29.5541,30176.0
2023-01-20 11:50:00,31.76,31.77,31.66,31.67,51891.0,29.5448,29.5541,29.4518,29.4611,51891.0
2023-01-20 12:00:00,31.67,31.73,31.58,31.64,64623.0,29.4611,29.5169,29.3774,29.4332,64623.0
2023-01-20 12:10:00,31.63,31.74,31.61,31.71,44286.0,29.4239,29.5262,29.4053,29.4983,44286.0
2023-01-20 12:20:00,31.71,31.75,31.67,31.74,31728.0,29.4983,29.5355,29.4611,29.5262,31728.0
2023-01-20 12:30:00,31.74,31.82,31.73,31.81,43529.0,29.5262,29.6006,29.5169,29.5913,43529.0
2023-01-20 12:40:00,31.82,31.84,31.77,31.8,22458.0,29.6006,29.6192,29.5541,29.582,22458.0
2023-01-20 12:50:00,31.81,31.83,31.78,31.82,26295.0,29.5913,29.6099,29.5634,29.6006,26295.0
2023-01-20 13:00:00,31.82,31.84,31.79,31.84,33552.0,29.6006,29.6192,29.5727,29.6192,33552.0
2023-01-20 13:10:00,31.83,31.88,31.75,31.76,41935.0,29.6099,29.6564,29.5355,29.5448,41935.0
2023-01-20 13:20:00,31.74,31.79,31.68,31.77,57920.0,29.5262,29.5727,29.4704,29.5541,57920.0
2023-01-20 13:30:00,31.77,31.77,31.72,31.74,39183.0,29.5541,29.5541,29.5076,29.5262,39183.0
2023-01-20 13:40:00,31.73,31.83,31.72,31.83,28158.0,29.5169,29.6099,29.5076,29.6099,28158.0
2023-01-20 13:50:00,31.83,31.84,31.76,31.78,26073.0,29.6099,29.6192,29.5448,29.5634,26073.0
2023-01-20 14:00:00,31.78,31.83,31.75,31.83,34899.0,29.5634,29.6099,29.5355,29.6099,34899.0
2023-01-20 14:10:00,31.83,31.93,31.83,31.93,71912.0,29.6099,29.7029,29.6099,29.7029,71912.0
2023-01-20 14:20:00,31.93,32.04,31.92,32.04,46270.0,29.7029,29.8053,29.6936,29.8053,46270.0
2023-01-20 14:30:00,32.04,32.1,31.99,32.03,46421.0,29.8053,29.8611,29.7588,29.796,46421.0
2023-01-20 14:40:00,32.03,32.07,32.02,32.03,47232.0,29.796,29.8332,29.7867,29.796,47232.0
2023-01-20 14:50:00,32.03,32.11,32.03,32.1,49243.0,29.796,29.8704,29.796,29.8611,49243.0
2023-01-20 15:00:00,32.1,32.16,32.07,32.08,73340.0,29.8611,29.9169,29.8332,29.8425,73340.0
2023-01-20 15:10:00,32.08,32.12,32.07,32.09,53863.0,29.8425,29.8797,29.8332,29.8518,53863.0
2023-01-20 15:20:00,32.09,32.11,32.0,32.02,54408.0,29.8518,29.8704,29.7681,29.7867,54408.0
2023-01-20 15:30:00,32.02,32.11,32.02,32.11,82183.0,29.7867,29.8704,29.7867,29.8704,82183.0
2023-01-20 15:40:00,32.1,32.21,32.1,32.2,114532.0,29.8611,29.9634,29.8611,29.9541,114532.0
2023-01-20 15:50:00,32.2,32.29,32.15,32.2,522436.0,29.9541,30.0378,29.9076,29.9541,522436.0
2023-01-23 09:30:00,32.52,32.72,32.38,32.6,126337.0,30.2518,30.4378,30.1216,30.3262,126337.0
2023-01-23 09:40:00,32.6,32.6,32.43,32.48,48458.0,30.3262,30.3262,30.1681,30.2146,48458.0
2023-01-23 09:50:00,32.49,32.62,32.49,32.58,40465.0,30.2239,30.3448,30.2239,30.3076,40465.0
2023-01-23 10:00:00,32.58,32.85,32.58,32.78,108377.0,30.3076,30.5588,30.3076,30.4937,108377.0
2023-01-23 10:10:00,32.77,32.82,32.72,32.73,140562.0,30.4844,30.5309,30.4378,30.4471,140562.0
2023-01-23 10:20:00,32.74,32.75,32.66,32.67,42192.0,30.4564,30.4657,30.382,30.3913,42192.0
2023-01-23 10:30:00,32.67,32.73,32.66,32.7,46572.0,30.3913,30.4471,30.382,30.4192,46572.0
2023-01-23 10:40:00,32.7,32.76,32.69,32.76,46854.0,30.4192,30.475,30.4099,30.475,46854.0
2023-01-23 10:50:00,32.75,32.75,32.67,32.73,48811.0,30.4657,30.4657,30.3913,30.4471,48811.0
2023-01-23 11:00:00,32.73,32.76,32.69,32.72,56649.0,30.4471,30.475,30.4099,30.4378,56649.0
2023-01-23 11:10:00,32.73,32.74,32.68,32.72,50344.0,30.4471,30.4564,30.4006,30.4378,50344.0
2023-01-23 11:20:00,32.73,32.75,32.65,32.66,40856.0,30.4471,30.4657,30.3727,30.382,40856.0
2023-01-23 11:30:00,32.66,32.71,32.63,32.7,42366.0,30.382,30.4285,30.3541,30.4192,42366.0
2023-01-23 11:40:00,32.7,32.71,32.66,32.67,30767.0,30.4192,30.4285,30.382,30.3913,30767.0
2023-01-23 11:50:00,32.66,32.72,32.65,32.72,21969.0,30.382,30.4378,30.3727,30.4378,21969.0
2023-01-23 12:00:00,32.75,32.75,32.66,32.68,23964.0,30.4657,30.4657,30.382,30.4006,23964.0
2023-01-23 12:10:00,32.68,32.75,32.67,32.75,23006.0,30.4006,30.4657,30.3913,30.4657,23006.0
2023-01-23 12:20:00,32.75,32.76,32.72,32.75,37343.0,30.4657,30.475,30.4378,30.4657,37343.0
2023-01-23 12:30:00,32.76,32.76,32.74,32.76,45028.0,30.475,30.475,30.4564,30.475,45028.0
2023-01-23 12:40:00,32.76,32.77,32.74,32.75,60713.0,30.475,30.4844,30.4564,30.4657,60713.0
2023-01-23 12:50:00,32.75,32.77,32.72,32.76,39336.0,30.4657,30.4844,30.4378,30.475,39336.0
2023-01-23 13:00:00,32.75,32.77,32.74,32.76,102693.0,30.4657,30.4844,30.4564,30.475,102693.0
2023-01-23 13:10:00,32.76,32.85,32.75,32.77,411247.0,30.475,30.5588,30.4657,30.4844,411247.0
2023-01-23 13:20:00,32.77,32.79,32.74,32.78,65323.0,30.4844,30.503,30.4564,30.4937,65323.0
2023-01-23 13:30:00,32.78,32.81,32.78,32.8,54588.0,30.4937,30.5216,30.4937,30.5123,54588.0
2023-01-23 13:40:00,32.8,32.81,32.79,32.8,115545.0,30.5123,30.5216,30.503,30.5123,115545.0
2023-01-23 13:50:00,32.8,32.87,32.77,32.78,115491.0,30.5123,30.5774,30.4844,30.4937,115491.0
2023-01-23 14:00:00,32.77,32.78,32.71,32.73,48345.0,30.4844,30.4937,30.4285,30.4471,48345.0
2023-01-23 14:10:00,32.73,32.76,32.69,32.74,35764.0,30.4471,30.475,30.4099,30.4564,35764.0
2023-01-23 14:20:00,32.73,32.74,32.68,32.69,39398.0,30.4471,30.4564,30.4006,30.4099,39398.0
2023-01-23 14:30:00,32.69,32.74,32.67,32.69,68623.0,30.4099,30.4564,30.3913,30.4099,68623.0
2023-01-23 14:40:00,32.69,32.74,32.61,32.69,125642.0,30.4099,30.4564,30.3355,30.4099,125642.0
2023-01-23 14:50:00,32.68,32.75,32.65,32.71,45210.0,30.4006,30.4657,30.3727,30.4285,45210.0
2023-01-23 15:00:00,32.71,32.71,32.59,32.59,56062.0,30.4285,30.4285,30.3169,30.3169,56062.0
2023-01-23 15:10:00,32.59,32.6,32.54,32.6,185952.0,30.3169,30.3262,30.2704,30.3262,185952.0
2023-01-23 15:20:00,32.6,32.63,32.49,32.5,596691.0,30.3262,30.3541,30.2239,30.2332,596691.0
2023-01-23 15:30:00,32.5,32.52,32.42,32.43,191698.0,30.2332,30.2518,30.1588,30.1681,191698.0
2023-01-23 15:40:00,32.43,32.43,32.36,32.43,170023.0,30.1681,30.1681,30.1029,30.1681,170023.0
2023-01-23 15:50:00,32.43,32.43,32.39,32.43,386392.0,30.1681,30.1681,30.1309,30.1681,386392.0
2023-01-24 09:30:00,32.58,32.72,32.1,32.16,63082.0,30.3076,30.4378,29.8611,29.9169,63082.0
2023-01-24 09:40:00,32.17,32.32,32.04,32.26,52749.0,29.9262,30.0657,29.8053,30.0099,52749.0
2023-01-24 09:50:00,32.26,32.31,32.01,32.01,37341.0,30.0099,30.0564,29.7774,29.7774,37341.0
2023-01-24 10:00:00,32.03,32.17,31.98,32.17,37713.0,29.796,29.9262,29.7495,29.9262,37713.0
2023-01-24 10:10:00,32.18,32.41,32.12,32.29,42055.0,29.9355,30.1495,29.8797,30.0378,42055.0
2023-01-24 10:20:00,32.29,32.52,32.27,32.52,42469.0,30.0378,30.2518,30.0192,30.2518,42469.0
2023-01-24 10:30:00,32.52,32.59,32.46,32.47,52349.0,30.2518,30.3169,30.196,30.2053,52349.0
2023-01-24 10:40:00,32.47,32.59,32.43,32.53,31496.0,30.2053,30.3169,30.1681,30.2611,31496.0
2023-01-24 10:50:00,32.53,32.65,32.47,32.55,40948.0,30.2611,30.3727,30.2053,30.2797,40948.0
2023-01-24 11:00:00,32.56,32.57,32.48,32.48,66609.0,30.289,30.2983,30.2146,30.2146,66609.0
2023-01-24 11:10:00,32.48,32.5,32.35,32.36,43827.0,30.2146,30.2332,30.0936,30.1029,43827.0
2023-01-24 11:20:00,32.35,32.43,32.32,32.34,53006.0,30.0936,30.1681,30.0657,30.0843,53006.0
2023-01-24 11:30:00,32.33,32.34,32.22,32.23,56682.0,30.075,30.0843,29.9727,29.982,56682.0
2023-01-24 11:40:00,32.23,32.33,32.18,32.3,68654.0,29.982,30.075,29.9355,30.0471,68654.0
2023-01-24 11:50:00,32.3,32.31,32.21,32.26,22731.0,30.0471,30.0564,29.9634,30.0099,22731.0
2023-01-24 12:00:00,32.26,32.35,32.19,32.34,42593.0,30.0099,30.0936,29.9448,30.0843,42593.0
2023-01-24 12:10:00,32.34,32.4,32.31,32.38,22116.0,30.0843,30.1402,30.0564,30.1216,22116.0
2023-01-24 12:20:00,32.38,32.45,32.38,32.45,23209.0,30.1216,30.1867,30.1216,30.1867,23209.0
2023-01-24 12:30:00,32.45,32.46,32.42,32.44,26137.0,30.1867,30.196,30.1588,30.1774,26137.0
2023-01-24 12:40:00,32.44,32.52,32.42,32.5,35090.0,30.1774,30.2518,30.1588,30.2332,35090.0
2023-01-24 12:50:00,32.5,32.56,32.48,32.54,26458.0,30.2332,30.289,30.2146,30.2704,26458.0
2023-01-24 13:00:00,32.55,32.57,32.49,32.53,21439.0,30.2797,30.2983,30.2239,30.2611,21439.0
2023-01-24 13:10:00,32.54,32.6,32.54,32.56,18331.0,30.2704,30.3262,30.2704,30.289,18331.0
2023-01-24 13:20:00,32.55,32.59,32.54,32.57,19000.0,30.2797,30.3169,30.2704,30.2983,19000.0
2023-01-24 13:30:00,32.57,32.6,32.53,32.59,22625.0,30.2983,30.3262,30.2611,30.3169,22625.0
2023-01-24 13:40:00,32.59,32.64,32.58,32.62,21508.0,30.3169,30.3634,30.3076,30.3448,21508.0
2023-01-24 13:50:00,32.62,32.65,32.58,32.58,27090.0,30.3448,30.3727,30.3076,30.3076,27090.0
2023-01-24 14:00:00,32.58,32.58,32.41,32.43,19239.0,30.3076,30.3076,30.1495,30.1681,19239.0
2023-01-24 14:10:00,32.43,32.62,32.42,32.59,39583.0,30.1681,30.3448,30.1588,30.3169,39583.0
2023-01-24 14:20:00,32.59,32.66,32.56,32.66,28118.0,30.3169,30.382,30.289,30.382,28118.0
2023-01-24 14:30:00,32.65,32.69,32.62,32.66,34977.0,30.3727,30.4099,30.3448,30.382,34977.0
2023-01-24 14:40:00,32.65,32.74,32.64,32.73,31961.0,30.3727,30.4564,30.3634,30.4471,31961.0
2023-01-24 14:50:00,32.73,32.77,32.66,32.76,61993.0,30.4471,30.4844,30.382,30.475,61993.0
2023-01-24 15:00:00,32.76,32.85,32.75,32.84,47086.0,30.475,30.5588,30.4657,30.5495,47086.0
2023-01-24 15:10:00,32.84,32.89,32.8,32.89,46665.0,30.5495,30.596,30.5123,30.596,46665.0
2023-01-24 15:20:00,32.88,32.96,32.86,32.96,52502.0,30.5867,30.6611,30.5681,30.6611,52502.0
2023-01-24 15:30:00,32.95,32.96,32.89,32.95,102786.0,30.6518,30.6611,30.596,30.6518,102786.0
2023-01-24 15:40:00,32.95,32.97,32.84,32.84,201087.0,30.6518,30.6704,30.5495,30.5495,201087.0
2023-01-24 15:50:00,32.85,32.94,32.83,32.89,339001.0,30.5588,30.6425,30.5402,30.596,339001.0
2023-01-25 09:30:00,32.66,32.75,32.55,32.6,50097.0,30.382,30.4657,30.2797,30.3262,50097.0
2023-01-25 09:40:00,32.61,32.69,32.54,32.6,35256.0,30.3355,30.4099,30.2704,30.3262,35256.0
2023-01-25 09:50:00,32.6,32.6,32.46,32.46,35603.0,30.3262,30.3262,30.196,30.196,35603.0
2023-01-25 10:00:00,32.48,32.69,32.42,32.56,91484.0,30.2146,30.4099,30.1588,30.289,91484.0
2023-01-25 10:10:00,32.56,32.57,32.47,32.51,24795.0,30.289,30.2983,30.2053,30.2425,24795.0
2023-01-25 10:20:00,32.51,32.51,32.4,32.43,27918.0,30.2425,30.2425,30.1402,30.1681,27918.0
2023-01-25 10:30:00,32.43,32.55,32.42,32.44,87619.0,30.1681,30.2797,30.1588,30.1774,87619.0
2023-01-25 10:40:00,32.43,32.47,32.41,32.45,72697.0,30.1681,30.2053,30.1495,30.1867,72697.0
2023-01-25 10:50:00,32.44,32.47,32.38,32.41,102994.0,30.1774,30.2053,30.1216,30.1495,102994.0
2023-01-25 11:00:00,32.41,32.41,32.27,32.35,48438.0,30.1495,30.1495,30.0192,30.0936,48438.0
2023-01-25 11:10:00,32.34,32.37,32.27,32.33,54382.0,30.0843,30.1123,30.0192,30.075,54382.0
2023-01-25 11:20:00,32.32,32.35,32.29,32.32,95227.0,30.0657,30.0936,30.0378,30.0657,95227.0
2023-01-25 11:30:00,32.32,32.59,32.31,32.54,79073.0,30.0657,30.3169,30.0564,30.2704,79073.0
2023-01-25 11:40:00,32.54,32.69,32.54,32.69,24707.0,30.2704,30.4099,30.2704,30.4099,24707.0
2023-01-25 11:50:00,32.7,32.78,32.67,32.69,44430.0,30.4192,30.4937,30.3913,30.4099,44430.0
2023-01-25 12:00:00,32.68,32.68,32.59,32.66,22581.0,30.4006,30.4006,30.3169,30.382,22581.0
2023-01-25 12:10:00,32.67,32.68,32.56,32.57,23669.0,30.3913,30.4006,30.289,30.2983,23669.0
2023-01-25 12:20:00,32.57,32.59,32.53,32.54,21501.0,30.2983,30.3169,30.2611,30.2704,21501.0
2023-01-25 12:30:00,32.55,32.62,32.55,32.58,34325.0,30.2797,30.3448,30.2797,30.3076,34325.0
2023-01-25 12:40:00,32.58,32.65,32.53,32.63,28890.0,30.3076,30.3727,30.2611,30.3541,28890.0
2023-01-25 12:50:00,32.63,32.73,32.63,32.72,23611.0,30.3541,30.4471,30.3541,30.4378,23611.0
2023-01-25 13:00:00,32.73,32.85,32.73,32.8,31170.0,30.4471,30.5588,30.4471,30.5123,31170.0
2023-01-25 13:10:00,32.8,32.81,32.76,32.8,29584.0,30.5123,30.5216,30.475,30.5123,29584.0
2023-01-25 13:20:00,32.8,32.86,32.78,32.79,38594.0,30.5123,30.5681,30.4937,30.503,38594.0
2023-01-25 13:30:00,32.8,32.91,32.78,32.91,18154.0,30.5123,30.6146,30.4937,30.6146,18154.0
2023-01-25 13:40:00,32.91,32.96,32.88,32.96,21132.0,30.6146,30.6611,30.5867,30.6611,21132.0
2023-01-25 13:50:00,32.95,33.01,32.95,33.0,29847.0,30.6518,30.7076,30.6518,30.6983,29847.0
2023-01-25 14:00:00,33.0,33.06,33.0,33.05,106576.0,30.6983,30.7541,30.6983,30.7448,106576.0
2023-01-25 14:10:00,33.06,33.13,32.96,33.01,154570.0,30.7541,30.8192,30.6611,30.7076,154570.0
2023-01-25 14:20:00,33.01,33.03,32.94,33.02,31577.0,30.7076,30.7262,30.6425,30.7169,31577.0
2023-01-25 14:30:00,33.02,33.05,32.94,32.98,49264.0,30.7169,30.7448,30.6425,30.6797,49264.0
2023-01-25 14:40:00,32.98,33.06,32.97,33.05,35129.0,30.6797,30.7541,30.6704,30.7448,35129.0
2023-01-25 14:50:00,33.05,33.11,33.02,33.05,86876.0,30.7448,30.8006,30.7169,30.7448,86876.0
2023-01-25 15:00:00,33.05,33.2,33.05,33.07,216756.0,30.7448,30.8844,30.7448,30.7634,216756.0
2023-01-25 15:10:00,33.06,33.1,33.02,33.04,122496.0,30.7541,30.7913,30.7169,30.7355,122496.0
2023-01-25 15:20:00,33.04,33.17,33.02,33.09,230332.0,30.7355,30.8565,30.7169,30.782,230332.0
2023-01-25 15:30:00,33.1,33.12,33.03,33.05,331817.0,30.7913,30.8099,30.7262,30.7448,331817.0
2023-01-25 15:40:00,33.05,33.08,33.03,33.05,140396.0,30.7448,30.7727,30.7262,30.7448,140396.0
2023-01-25 15:50:00,33.04,33.15,33.02,33.15,469327.0,30.7355,30.8378,30.7169,30.8378,469327.0
2023-01-26 09:30:00,33.31,33.33,33.04,33.1,77307.0,30.9867,31.0053,30.7355,30.7913,77307.0
2023-01-26 09:40:00,33.12,33.16,32.89,32.91,31585.0,30.8099,30.8472,30.596,30.6146,31585.0
2023-01-26 09:50:00,32.91,32.99,32.87,32.99,18669.0,30.6146,30.689,30.5774,30.689,18669.0
2023-01-26 10:00:00,33.0,33.02,32.85,32.86,16653.0,30.6983,30.7169,30.5588,30.5681,16653.0
2023-01-26 10:10:00,32.87,33.15,32.83,33.13,45723.0,30.5774,30.8378,30.5402,30.8192,45723.0
2023-01-26 10:20:00,33.13,33.16,33.07,33.07,119596.0,30.8192,30.8472,30.7634,30.7634,119596.0
2023-01-26 10:30:00,33.09,33.13,32.99,33.0,100560.0,30.782,30.8192,30.689,30.6983,100560.0
2023-01-26 10:40:00,33.0,33.12,33.0,33.12,28371.0,30.6983,30.8099,30.6983,30.8099,28371.0
2023-01-26 10:50:00,33.12,33.12,33.02,33.07,25772.0,30.8099,30.8099,30.7169,30.7634,25772.0
2023-01-26 11:00:00,33.07,33.12,33.06,33.07,20663.0,30.7634,30.8099,30.7541,30.7634,20663.0
2023-01-26 11:10:00,33.08,33.11,33.03,33.06,22983.0,30.7727,30.8006,30.7262,30.7541,22983.0
2023-01-26 11:20:00,33.07,33.11,33.03,33.09,22315.0,30.7634,30.8006,30.7262,30.782,22315.0
2023-01-26 11:30:00,33.09,33.12,33.09,33.09,51588.0,30.782,30.8099,30.782,30.782,51588.0
2023-01-26 11:40:00,33.09,33.12,33.07,33.08,26061.0,30.782,30.8099,30.7634,30.7727,26061.0
2023-01-26 11:50:00,33.1,33.1,33.02,33.09,44275.0,30.7913,30.7913,30.7169,30.782,44275.0
2023-01-26 12:00:00,33.09,33.12,33.08,33.11,28134.0,30.782,30.8099,30.7727,30.8006,28134.0
2023-01-26 12:10:00,33.11,33.13,33.1,33.12,148467.0,30.8006,30.8192,30.7913,30.8099,148467.0
2023-01-26 12:20:00,33.12,33.2,33.06,33.1,489295.0,30.8099,30.8844,30.7541,30.7913,489295.0
2023-01-26 12:30:00,33.09,33.12,33.07,33.11,30558.0,30.782,30.8099,30.7634,30.8006,30558.0
2023-01-26 12:40:00,33.11,33.11,32.99,33.03,46451.0,30.8006,30.8006,30.689,30.7262,46451.0
2023-01-26 12:50:00,33.04,33.06,32.95,32.99,20250.0,30.7355,30.7541,30.6518,30.689,20250.0
2023-01-26 13:00:00,33.0,33.04,32.91,32.96,26924.0,30.6983,30.7355,30.6146,30.6611,26924.0
2023-01-26 13:10:00,32.97,33.05,32.96,33.02,15498.0,30.6704,30.7448,30.6611,30.7169,15498.0
2023-01-26 13:20:00,33.02,33.05,33.01,33.01,29202.0,30.7169,30.7448,30.7076,30.7076,29202.0
2023-01-26 13:30:00,33.02,33.09,33.01,33.09,60704.0,30.7169,30.782,30.7076,30.782,60704.0
2023-01-26 13:40:00,33.09,33.12,33.08,33.11,157577.0,30.782,30.8099,30.7727,30.8006,157577.0
2023-01-26 13:50:00,33.11,33.13,33.08,33.11,364161.0,30.8006,30.8192,30.7727,30.8006,364161.0
2023-01-26 14:00:00,33.11,33.2,33.1,33.2,95049.0,30.8006,30.8844,30.7913,30.8844,95049.0
2023-01-26 14:10:00,33.21,33.25,33.1,33.15,401862.0,30.8937,30.9309,30.7913,30.8378,401862.0
2023-01-26 14:20:00,33.15,33.22,33.1,33.11,85019.0,30.8378,30.903,30.7913,30.8006,85019.0
2023-01-26 14:30:00,33.12,33.16,33.11,33.11,42155.0,30.8099,30.8472,30.8006,30.8006,42155.0
2023-01-26 14:40:00,33.11,33.27,33.09,33.26,125835.0,30.8006,30.9495,30.782,30.9402,125835.0
2023-01-26 14:50:00,33.25,33.25,33.17,33.2,90044.0,30.9309,30.9309,30.8565,30.8844,90044.0
2023-01-26 15:00:00,33.2,33.21,33.12,33.14,57417.0,30.8844,30.8937,30.8099,30.8285,57417.0
2023-01-26 15:10:00,33.13,33.18,33.11,33.13,84109.0,30.8192,30.8658,30.8006,30.8192,84109.0
2023-01-26 15:20:00,33.13,33.21,33.09,33.18,100084.0,30.8192,30.8937,30.782,30.8658,100084.0
2023-01-26 15:30:00,33.17,33.35,33.16,33.34,109730.0,30.8565,31.0239,30.8472,31.0146,109730.0
2023-01-26 15:40:00,33.34,33.35,33.28,33.35,205083.0,31.0146,31.0239,30.9588,31.0239,205083.0
2023-01-26 15:50:00,33.34,33.5,33.33,33.47,406342.0,31.0146,31.1634,31.0053,31.1355,406342.0
2023-01-27 09:30:00,33.5,33.64,33.31,33.32,77362.0,31.1634,31.2937,30.9867,30.996,77362.0
2023-01-27 09:40:00,33.29,33.4,33.26,33.3,48914.0,30.9681,31.0704,30.9402,30.9774,48914.0
2023-01-27 09:50:00,33.31,33.42,33.29,33.36,38880.0,30.9867,31.089,30.9681,31.0332,38880.0
2023-01-27 10:00:00,33.37,33.49,33.34,33.42,52788.0,31.0425,31.1541,31.0146,31.089,52788.0
2023-01-27 10:10:00,33.42,33.51,33.42,33.43,40861.0,31.089,31.1727,31.089,31.0983,40861.0
2023-01-27 10:20:00,33.44,33.46,33.33,33.38,26287.0,31.1076,31.1262,31.0053,31.0518,26287.0
2023-01-27 10:30:00,33.39,33.41,33.32,33.41,35161.0,31.0611,31.0797,30.996,31.0797,35161.0
2023-01-27 10:40:00,33.4,33.41,33.3,33.34,95162.0,31.0704,31.0797,30.9774,31.0146,95162.0
2023-01-27 10:50:00,33.34,33.37,33.2,33.25,75484.0,31.0146,31.0425,30.8844,30.9309,75484.0
2023-01-27 11:00:00,33.25,33.27,33.18,33.24,19916.0,30.9309,30.9495,30.8658,30.9216,19916.0
2023-01-27 11:10:00,33.23,33.3,33.17,33.3,14574.0,30.9123,30.9774,30.8565,30.9774,14574.0
2023-01-27 11:20:00,33.3,33.41,33.3,33.38,16894.0,30.9774,31.0797,30.9774,31.0518,16894.0
2023-01-27 11:30:00,33.39,33.47,33.39,33.44,38370.0,31.0611,31.1355,31.0611,31.1076,38370.0
2023-01-27 11:40:00,33.45,33.47,33.4,33.47,24350.0,31.1169,31.1355,31.0704,31.1355,24350.0
2023-01-27 11:50:00,33.46,33.53,33.44,33.5,81232.0,31.1262,31.1913,31.1076,31.1634,81232.0
2023-01-27 12:00:00,33.5,33.52,33.47,33.47,35371.0,31.1634,31.182,31.1355,31.1355,35371.0
2023-01-27 12:10:00,33.47,33.61,33.44,33.59,35477.0,31.1355,31.2658,31.1076,31.2472,35477.0
2023-01-27 12:20:00,33.59,33.62,33.53,33.54,32762.0,31.2472,31.2751,31.1913,31.2006,32762.0
2023-01-27 12:30:00,33.56,33.63,33.56,33.63,19700.0,31.2193,31.2844,31.2193,31.2844,19700.0
2023-01-27 12:40:00,33.63,33.64,33.59,33.6,28623.0,31.2844,31.2937,31.2472,31.2565,28623.0
2023-01-27 12:50:00,33.62,33.63,33.59,33.62,17733.0,31.2751,31.2844,31.2472,31.2751,17733.0
2023-01-27 13:00:00,33.61,33.71,33.55,33.7,65731.0,31.2658,31.3588,31.2099,31.3495,65731.0
2023-01-27 13:10:00,33.7,33.7,33.6,33.66,33199.0,31.3495,31.3495,31.2565,31.3123,33199.0
2023-01-27 13:20:00,33.66,33.74,33.65,33.67,28795.0,31.3123,31.3867,31.303,31.3216,28795.0
2023-01-27 13:30:00,33.66,33.67,33.62,33.65,22465.0,31.3123,31.3216,31.2751,31.303,22465.0
2023-01-27 13:40:00,33.66,33.66,33.57,33.62,26724.0,31.3123,31.3123,31.2286,31.2751,26724.0
2023-01-27 13:50:00,33.61,33.64,33.56,33.59,25014.0,31.2658,31.2937,31.2193,31.2472,25014.0
2023-01-27 14:00:00,33.59,33.63,33.57,33.61,19358.0,31.2472,31.2844,31.2286,31.2658,19358.0
2023-01-27 14:10:00,33.61,33.7,33.6,33.69,23465.0,31.2658,31.3495,31.2565,31.3402,23465.0
2023-01-27 14:20:00,33.69,33.72,33.67,33.68,26598.0,31.3402,31.3681,31.3216,31.3309,26598.0
2023-01-27 14:30:00,33.69,33.7,33.62,33.66,72662.0,31.3402,31.3495,31.2751,31.3123,72662.0
2023-01-27 14:40:00,33.65,33.74,33.63,33.73,28486.0,31.303,31.3867,31.2844,31.3774,28486.0
2023-01-27 14:50:00,33.74,33.8,33.71,33.72,87876.0,31.3867,31.4425,31.3588,31.3681,87876.0
2023-01-27 15:00:00,33.73,33.78,33.72,33.76,24164.0,31.3774,31.4239,31.3681,31.4053,24164.0
2023-01-27 15:10:00,33.75,33.77,33.69,33.7,34549.0,31.396,31.4146,31.3402,31.3495,34549.0
2023-01-27 15:20:00,33.71,33.71,33.6,33.61,50546.0,31.3588,31.3588,31.2565,31.2658,50546.0
2023-01-27 15:30:00,33.61,33.73,33.6,33.73,92490.0,31.2658,31.3774,31.2565,31.3774,92490.0
2023-01-27 15:40:00,33.73,33.79,33.72,33.73,81992.0,31.3774,31.4332,31.3681,31.3774,81992.0
2023-01-27 15:50:00,33.73,33.75,33.66,33.74,285338.0,31.3774,31.396,31.3123,31.3867,285338.0
2023-01-30 09:30:00,33.6,33.88,33.57,33.71,75315.0,31.2565,31.5169,31.2286,31.3588,75315.0
2023-01-30 09:40:00,33.68,33.81,33.68,33.8,93455.0,31.3309,31.4518,31.3309,31.4425,93455.0
2023-01-30 09:50:00,33.8,33.92,33.76,33.86,46782.0,31.4425,31.5541,31.4053,31.4983,46782.0
2023-01-30 10:00:00,33.86,34.02,33.84,33.88,57540.0,31.4983,31.6472,31.4797,31.5169,57540.0
2023-01-30 10:10:00,33.87,33.97,33.85,33.91,31255.0,31.5076,31.6007,31.489,31.5448,31255.0
2023-01-30 10:20:00,33.9,33.94,33.81,33.87,29417.0,31.5355,31.5727,31.4518,31.5076,29417.0
2023-01-30 10:30:00,33.88,33.88,33.77,33.85,31382.0,31.5169,31.5169,31.4146,31.489,31382.0
2023-01-30 10:40:00,33.85,33.86,33.73,33.78,41869.0,31.489,31.4983,31.3774,31.4239,41869.0
2023-01-30 10:50:00,33.78,33.82,33.7,33.73,24400.0,31.4239,31.4611,31.3495,31.3774,24400.0
2023-01-30 11:00:00,33.72,33.8,33.71,33.76,17588.0,31.3681,31.4425,31.3588,31.4053,17588.0
2023-01-30 11:10:00,33.76,33.85,33.74,33.82,22499.0,31.4053,31.489,31.3867,31.4611,22499.0
2023-01-30 11:20:00,33.82,33.86,33.79,33.86,34669.0,31.4611,31.4983,31.4332,31.4983,34669.0
2023-01-30 11:30:00,33.86,33.86,33.76,33.79,22141.0,31.4983,31.4983,31.4053,31.4332,22141.0
2023-01-30 11:40:00,33.79,33.79,33.71,33.73,25846.0,31.4332,31.4332,31.3588,31.3774,25846.0
2023-01-30 11:50:00,33.72,33.75,33.67,33.69,19322.0,31.3681,31.396,31.3216,31.3402,19322.0
2023-01-30 12:00:00,33.69,33.78,33.68,33.76,42630.0,31.3402,31.4239,31.3309,31.4053,42630.0
2023-01-30 12:10:00,33.74,33.8,33.69,33.75,146585.0,31.3867,31.4425,31.3402,31.396,146585.0
2023-01-30 12:20:00,33.76,33.79,33.7,33.73,42945.0,31.4053,31.4332,31.3495,31.3774,42945.0
2023-01-30 12:30:00,33.72,33.78,33.72,33.72,23454.0,31.3681,31.4239,31.3681,31.3681,23454.0
2023-01-30 12:40:00,33.71,33.74,33.54,33.65,125161.0,31.3588,31.3867,31.2006,31.303,125161.0
2023-01-30 12:50:00,33.64,33.64,33.51,33.52,25247.0,31.2937,31.2937,31.1727,31.182,25247.0
2023-01-30 13:00:00,33.51,33.55,33.48,33.54,16156.0,31.1727,31.2099,31.1448,31.2006,16156.0
2023-01-30 13:10:00,33.54,33.6,33.48,33.58,29226.0,31.2006,31.2565,31.1448,31.2379,29226.0
2023-01-30 13:20:00,33.59,33.61,33.54,33.57,15347.0,31.2472,31.2658,31.2006,31.2286,15347.0
2023-01-30 13:30:00,33.56,33.58,33.54,33.56,28435.0,31.2193,31.2379,31.2006,31.2193,28435.0
2023-01-30 13:40:00,33.55,33.58,33.52,33.55,28496.0,31.2099,31.2379,31.182,31.2099,28496.0
2023-01-30 13:50:00,33.55,33.58,33.52,33.57,21504.0,31.2099,31.2379,31.182,31.2286,21504.0
2023-01-30 14:00:00,33.57,33.61,33.52,33.52,20965.0,31.2286,31.2658,31.182,31.182,20965.0
2023-01-30 14:10:00,33.52,33.63,33.52,33.63,19601.0,31.182,31.2844,31.182,31.2844,19601.0
2023-01-30 14:20:00,33.63,33.64,33.53,33.53,22087.0,31.2844,31.2937,31.1913,31.1913,22087.0
2023-01-30 14:30:00,33.53,33.6,33.52,33.58,28542.0,31.1913,31.2565,31.182,31.2379,28542.0
2023-01-30 14:40:00,33.58,33.59,33.52,33.52,19223.0,31.2379,31.2472,31.182,31.182,19223.0
2023-01-30 14:50:00,33.52,33.54,33.44,33.54,51843.0,31.182,31.2006,31.1076,31.2006,51843.0
2023-01-30 15:00:00,33.54,33.59,33.52,33.58,37342.0,31.2006,31.2472,31.182,31.2379,37342.0
2023-01-30 15:10:00,33.59,33.68,33.58,33.66,62192.0,31.2472,31.3309,31.2379,31.3123,62192.0
2023-01-30 15:20:00,33.65,33.66,33.59,33.59,67645.0,31.303,31.3123,31.2472,31.2472,67645.0
2023-01-30 15:30:00,33.59,33.69,33.58,33.63,83817.0,31.2472,31.3402,31.2379,31.2844,83817.0
2023-01-30 15:40:00,33.64,33.67,33.59,33.63,111981.0,31.2937,31.3216,31.2472,31.2844,111981.0
2023-01-30 15:50:00,33.63,33.67,33.54,33.54,340475.0,31.2844,31.3216,31.2006,31.2006,340475.0
2023-01-31 09:30:00,33.37,33.47,33.2,33.43,157440.0,31.385,31.479,31.2251,31.4414,157440.0
2023-01-31 09:40:00,33.41,33.43,33.26,33.42,101338.0,31.4226,31.4414,31.2815,31.432,101338.0
2023-01-31 09:50:00,33.43,33.53,33.41,33.41,49823.0,31.4414,31.5354,31.4226,31.4226,49823.0
2023-01-31 10:00:00,33.41,33.46,33.36,33.39,57770.0,31.4226,31.4696,31.3755,31.4038,57770.0
2023-01-31 10:10:00,33.39,33.54,33.35,33.36,63694.0,31.4038,31.5448,31.3661,31.3755,63694.0
2023-01-31 10:20:00,33.38,33.53,33.34,33.5,42916.0,31.3944,31.5354,31.3567,31.5072,42916.0
2023-01-31 10:30:00,33.5,33.51,33.44,33.45,45684.0,31.5072,31.5166,31.4508,31.4602,45684.0
2023-01-31 10:40:00,33.45,33.56,33.45,33.52,37118.0,31.4602,31.5636,31.4602,31.526,37118.0
2023-01-31 10:50:00,33.52,33.56,33.5,33.54,21048.0,31.526,31.5636,31.5072,31.5448,21048.0
2023-01-31 11:00:00,33.55,33.62,33.55,33.55,18936.0,31.5542,31.6201,31.5542,31.5542,18936.0
2023-01-31 11:10:00,33.55,33.62,33.5,33.58,25163.0,31.5542,31.6201,31.5072,31.5825,25163.0
2023-01-31 11:20:00,33.58,33.65,33.57,33.61,24492.0,31.5825,31.6483,31.5731,31.6107,24492.0
2023-01-31 11:30:00,33.61,33.72,33.6,33.65,23071.0,31.6107,31.7141,31.6013,31.6483,23071.0
2023-01-31 11:40:00,33.66,33.71,33.62,33.66,24881.0,31.6577,31.7047,31.6201,31.6577,24881.0
2023-01-31 11:50:00,33.65,33.71,33.62,33.7,20932.0,31.6483,31.7047,31.6201,31.6953,20932.0
2023-01-31 12:00:00,33.7,33.79,33.66,33.77,93991.0,31.6953,31.78,31.6577,31.7612,93991.0
2023-01-31 12:10:00,33.78,33.95,33.77,33.94,39728.0,31.7706,31.9304,31.7612,31.921,39728.0
2023-01-31 12:20:00,33.94,34.0,33.88,33.98,76648.0,31.921,31.9775,31.8646,31.9587,76648.0
2023-01-31 12:30:00,33.98,34.1,33.97,34.09,220319.0,31.9587,32.0715,31.9493,32.0621,220319.0
2023-01-31 12:40:00,34.09,34.13,33.98,33.98,71806.0,32.0621,32.0997,31.9587,31.9587,71806.0
2023-01-31 12:50:00,33.97,34.04,33.86,34.0,101276.0,31.9493,32.0151,31.8458,31.9775,101276.0
2023-01-31 13:00:00,34.0,34.06,34.0,34.03,23052.0,31.9775,32.0339,31.9775,32.0057,23052.0
2023-01-31 13:10:00,34.04,34.08,34.04,34.08,21827.0,32.0151,32.0527,32.0151,32.0527,21827.0
2023-01-31 13:20:00,34.07,34.11,34.04,34.06,30969.0,32.0433,32.0809,32.0151,32.0339,30969.0
2023-01-31 13:30:00,34.07,34.09,34.0,34.02,71755.0,32.0433,32.0621,31.9775,31.9963,71755.0
2023-01-31 13:40:00,34.01,34.02,33.91,33.98,62879.0,31.9869,31.9963,31.8928,31.9587,62879.0
2023-01-31 13:50:00,33.99,34.01,33.93,34.0,22426.0,31.9681,31.9869,31.9116,31.9775,22426.0
2023-01-31 14:00:00,34.01,34.09,33.97,33.98,46456.0,31.9869,32.0621,31.9493,31.9587,46456.0
2023-01-31 14:10:00,33.97,33.99,33.91,33.94,30370.0,31.9493,31.9681,31.8928,31.921,30370.0
2023-01-31 14:20:00,33.95,34.06,33.93,34.03,27300.0,31.9304,32.0339,31.9116,32.0057,27300.0
2023-01-31 14:30:00,34.04,34.04,33.97,33.99,21774.0,32.0151,32.0151,31.9493,31.9681,21774.0
2023-01-31 14:40:00,33.98,34.09,33.95,34.07,57748.0,31.9587,32.0621,31.9304,32.0433,57748.0
2023-01-31 14:50:00,34.08,34.1,33.99,34.02,25799.0,32.0527,32.0715,31.9681,31.9963,25799.0
2023-01-31 15:00:00,34.01,34.11,34.0,34.1,23728.0,31.9869,32.0809,31.9775,32.0715,23728.0
2023-01-31 15:10:00,34.11,34.11,33.97,33.98,30226.0,32.0809,32.0809,31.9493,31.9587,30226.0
2023-01-31 15:20:00,33.98,34.01,33.95,33.99,40951.0,31.9587,31.9869,31.9304,31.9681,40951.0
2023-01-31 15:30:00,33.99,34.12,33.99,34.12,81534.0,31.9681,32.0903,31.9681,32.0903,81534.0
2023-01-31 15:40:00,34.12,34.2,34.11,34.15,166062.0,32.0903,32.1656,32.0809,32.1186,166062.0
2023-01-31 15:50:00,34.16,34.3,34.16,34.23,920938.0,32.128,32.2596,32.128,32.1938,920938.0
2023-02-01 09:30:00,34.0,34.2,33.91,34.11,53624.0,31.9775,32.1656,31.8928,32.0809,53624.0
2023-02-01 09:40:00,34.1,34.12,33.94,33.97,28912.0,32.0715,32.0903,31.921,31.9493,28912.0
2023-02-01 09:50:00,33.98,34.18,33.98,34.16,99816.0,31.9587,32.1468,31.9587,32.128,99816.0
2023-02-01 10:00:00,34.15,34.15,33.99,34.02,57550.0,32.1186,32.1186,31.9681,31.9963,57550.0
2023-02-01 10:10:00,34.03,34.1,33.99,34.02,87707.0,32.0057,32.0715,31.9681,31.9963,87707.0
2023-02-01 10:20:00,34.01,34.14,33.96,33.96,62922.0,31.9869,32.1091,31.9399,31.9399,62922.0
2023-02-01 10:30:00,33.97,34.02,33.92,33.95,39546.0,31.9493,31.9963,31.9022,31.9304,39546.0
2023-02-01 10:40:00,33.93,33.99,33.8,33.81,125987.0,31.9116,31.9681,31.7894,31.7988,125987.0
2023-02-01 10:50:00,33.79,33.81,33.7,33.75,22202.0,31.78,31.7988,31.6953,31.7423,22202.0
2023-02-01 11:00:00,33.76,33.82,33.75,33.77,24568.0,31.7518,31.8082,31.7423,31.7612,24568.0
2023-02-01 11:10:00,33.76,33.79,33.74,33.77,27770.0,31.7518,31.78,31.7329,31.7612,27770.0
2023-02-01 11:20:00,33.77,33.86,33.76,33.86,18750.0,31.7612,31.8458,31.7518,31.8458,18750.0
2023-02-01 11:30:00,33.86,33.88,33.83,33.88,32668.0,31.8458,31.8646,31.8176,31.8646,32668.0
2023-02-01 11:40:00,33.88,33.92,33.86,33.87,27439.0,31.8646,31.9022,31.8458,31.8552,27439.0
2023-02-01 11:50:00,33.87,33.95,33.83,33.88,48455.0,31.8552,31.9304,31.8176,31.8646,48455.0
2023-02-01 12:00:00,33.87,33.95,33.81,33.89,59245.0,31.8552,31.9304,31.7988,31.874,59245.0
2023-02-01 12:10:00,33.88,33.9,33.79,33.87,47672.0,31.8646,31.8834,31.78,31.8552,47672.0
2023-02-01 12:20:00,33.87,33.87,33.73,33.73,53708.0,31.8552,31.8552,31.7235,31.7235,53708.0
2023-02-01 12:30:00,33.73,33.83,33.72,33.76,54804.0,31.7235,31.8176,31.7141,31.7518,54804.0
2023-02-01 12:40:00,33.74,33.81,33.73,33.8,19722.0,31.7329,31.7988,31.7235,31.7894,19722.0
2023-02-01 12:50:00,33.8,33.87,33.8,33.84,47367.0,31.7894,31.8552,31.7894,31.827,47367.0
2023-02-01 13:00:00,33.85,33.89,33.83,33.87,28668.0,31.8364,31.874,31.8176,31.8552,28668.0
2023-02-01 13:10:00,33.86,33.95,33.84,33.85,32930.0,31.8458,31.9304,31.827,31.8364,32930.0
2023-02-01 13:20:00,33.84,33.93,33.73,33.77,60289.0,31.827,31.9116,31.7235,31.7612,60289.0
2023-02-01 13:30:00,33.77,33.84,33.74,33.81,25635.0,31.7612,31.827,31.7329,31.7988,25635.0
2023-02-01 13:40:00,33.83,33.83,33.72,33.77,18838.0,31.8176,31.8176,31.7141,31.7612,18838.0
2023-02-01 13:50:00,33.78,33.84,33.76,33.8,20803.0,31.7706,31.827,31.7518,31.7894,20803.0
2023-02-01 14:00:00,33.79,33.79,33.59,33.73,48119.0,31.78,31.78,31.5919,31.7235,48119.0
2023-02-01 14:10:00,33.72,33.78,33.66,33.7,27827.0,31.7141,31.7706,31.6577,31.6953,27827.0
2023-02-01 14:20:00,33.7,33.75,33.7,33.73,22395.0,31.6953,31.7423,31.6953,31.7235,22395.0
2023-02-01 14:30:00,33.74,33.99,33.58,33.98,77030.0,31.7329,31.9681,31.5825,31.9587,77030.0
2023-02-01 14:40:00,33.99,34.15,33.94,34.09,78611.0,31.9681,32.1186,31.921,32.0621,78611.0
2023-02-01 14:50:00,34.11,34.27,34.1,34.19,49415.0,32.0809,32.2314,32.0715,32.1562,49415.0
2023-02-01 15:00:00,34.19,34.41,34.19,34.39,46886.0,32.1562,32.3631,32.1562,32.3443,46886.0
2023-02-01 15:10:00,34.38,34.39,34.26,34.36,50116.0,32.3349,32.3443,32.222,32.3161,50116.0
2023-02-01 15:20:00,34.37,34.44,34.3,34.44,49248.0,32.3255,32.3913,32.2596,32.3913,49248.0
2023-02-01 15:30:00,34.44,34.73,34.43,34.7,100824.0,32.3913,32.664,32.3819,32.6358,100824.0
2023-02-01 15:40:00,34.69,34.75,34.58,34.59,119064.0,32.6264,32.6829,32.523,32.5324,119064.0
2023-02-01 15:50:00,34.6,34.63,34.48,34.62,325602.0,32.5418,32.57,32.4289,32.5606,325602.0
2023-02-02 09:30:00,34.83,34.94,34.62,34.76,101191.0,32.7581,32.8616,32.5606,32.6923,101191.0
2023-02-02 09:40:00,34.73,34.91,34.64,34.89,50615.0,32.664,32.8333,32.5794,32.8145,50615.0
2023-02-02 09:50:00,34.88,34.93,34.76,34.89,144083.0,32.8051,32.8522,32.6923,32.8145,144083.0
2023-02-02 10:00:00,34.9,34.98,34.83,34.9,108140.0,32.8239,32.8992,32.7581,32.8239,108140.0
2023-02-02 10:10:00,34.9,35.03,34.86,35.02,104289.0,32.8239,32.9462,32.7863,32.9368,104289.0
2023-02-02 10:20:00,35.05,35.05,34.89,34.95,45014.0,32.965,32.965,32.8145,32.871,45014.0
2023-02-02 10:30:00,34.95,35.12,34.92,35.09,32888.0,32.871,33.0308,32.8427,33.0026,32888.0
2023-02-02 10:40:00,35.09,35.18,35.01,35.05,68249.0,33.0026,33.0873,32.9274,32.965,68249.0
2023-02-02 10:50:00,35.05,35.19,35.02,35.07,56296.0,32.965,33.0967,32.9368,32.9838,56296.0
2023-02-02 11:00:00,35.07,35.17,35.06,35.12,31739.0,32.9838,33.0779,32.9744,33.0308,31739.0
2023-02-02 11:10:00,35.11,35.15,35.03,35.04,56258.0,33.0214,33.0591,32.9462,32.9556,56258.0
2023-02-02 11:20:00,35.04,35.23,35.0,35.19,45938.0,32.9556,33.1343,32.918,33.0967,45938.0
2023-02-02 11:30:00,35.17,35.23,35.14,35.19,41726.0,33.0779,33.1343,33.0497,33.0967,41726.0
2023-02-02 11:40:00,35.17,35.36,35.14,35.32,158655.0,33.0779,33.2566,33.0497,33.219,158655.0
2023-02-02 11:50:00,35.33,35.33,35.17,35.19,27581.0,33.2284,33.2284,33.0779,33.0967,27581.0
2023-02-02 12:00:00,35.18,35.24,35.16,35.2,20019.0,33.0873,33.1437,33.0685,33.1061,20019.0
2023-02-02 12:10:00,35.2,35.28,35.19,35.23,26958.0,33.1061,33.1813,33.0967,33.1343,26958.0
2023-02-02 12:20:00,35.22,35.34,35.2,35.3,19489.0,33.1249,33.2378,33.1061,33.2001,19489.0
2023-02-02 12:30:00,35.29,35.4,35.27,35.36,27851.0,33.1907,33.2942,33.1719,33.2566,27851.0
2023-02-02 12:40:00,35.36,35.47,35.32,35.45,51239.0,33.2566,33.36,33.219,33.3412,51239.0
2023-02-02 12:50:00,35.45,35.46,35.33,35.36,41653.0,33.3412,33.3506,33.2284,33.2566,41653.0
2023-02-02 13:00:00,35.37,35.4,35.3,35.32,83925.0,33.266,33.2942,33.2001,33.219,83925.0
2023-02-02 13:10:00,35.32,35.37,35.24,35.31,64610.0,33.219,33.266,33.1437,33.2095,64610.0
2023-02-02 13:20:00,35.3,35.32,35.24,35.24,50615.0,33.2001,33.219,33.1437,33.1437,50615.0
2023-02-02 13:30:00,35.25,35.26,35.2,35.25,52063.0,33.1531,33.1625,33.1061,33.1531,52063.0
2023-02-02 13:40:00,35.27,35.3,35.11,35.17,92195.0,33.1719,33.2001,33.0214,33.0779,92195.0
2023-02-02 13:50:00,35.16,35.24,35.13,35.16,77504.0,33.0685,33.1437,33.0403,33.0685,77504.0
2023-02-02 14:00:00,35.16,35.16,35.04,35.05,25043.0,33.0685,33.0685,32.9556,32.965,25043.0
2023-02-02 14:10:00,35.05,35.06,34.94,35.01,66750.0,32.965,32.9744,32.8616,32.9274,66750.0
2023-02-02 14:20:00,35.01,35.08,34.97,35.02,114354.0,32.9274,32.9932,32.8898,32.9368,114354.0
2023-02-02 14:30:00,35.01,35.02,34.84,34.95,109146.0,32.9274,32.9368,32.7675,32.871,109146.0
2023-02-02 14:40:00,34.96,34.99,34.78,34.87,83199.0,32.8804,32.9086,32.7111,32.7957,83199.0
2023-02-02 14:50:00,34.87,34.88,34.74,34.76,81550.0,32.7957,32.8051,32.6735,32.6923,81550.0
2023-02-02 15:00:00,34.76,34.84,34.68,34.76,52922.0,32.6923,32.7675,32.617,32.6923,52922.0
2023-02-02 15:10:00,34.77,34.85,34.75,34.79,103874.0,32.7017,32.7769,32.6829,32.7205,103874.0
2023-02-02 15:20:00,34.78,34.81,34.7,34.75,79696.0,32.7111,32.7393,32.6358,32.6829,79696.0
2023-02-02 15:30:00,34.75,34.86,34.74,34.8,56474.0,32.6829,32.7863,32.6735,32.7299,56474.0
2023-02-02 15:40:00,34.79,34.9,34.73,34.81,156028.0,32.7205,32.8239,32.664,32.7393,156028.0
2023-02-02 15:50:00,34.8,34.96,34.79,34.94,318895.0,32.7299,32.8804,32.7205,32.8616,318895.0
2023-02-03 09:30:00,34.74,34.82,34.6,34.81,64749.0,32.6735,32.7487,32.5418,32.7393,64749.0
2023-02-03 09:40:00,34.82,34.9,34.6,34.62,43579.0,32.7487,32.8239,32.5418,32.5606,43579.0
2023-02-03 09:50:00,34.6,34.67,34.46,34.51,75239.0,32.5418,32.6076,32.4101,32.4571,75239.0
2023-02-03 10:00:00,34.49,34.5,34.2,34.49,73074.0,32.4383,32.4477,32.1656,32.4383,73074.0
2023-02-03 10:10:00,34.5,34.67,34.38,34.59,43206.0,32.4477,32.6076,32.3349,32.5324,43206.0
2023-02-03 10:20:00,34.59,34.75,34.58,34.6,97397.0,32.5324,32.6829,32.523,32.5418,97397.0
2023-02-03 10:30:00,34.61,34.72,34.5,34.66,77872.0,32.5512,32.6546,32.4477,32.5982,77872.0
2023-02-03 10:40:00,34.66,34.82,34.57,34.79,54983.0,32.5982,32.7487,32.5136,32.7205,54983.0
2023-02-03 10:50:00,34.78,34.78,34.7,34.75,56041.0,32.7111,32.7111,32.6358,32.6829,56041.0
2023-02-03 11:00:00,34.75,34.91,34.71,34.91,41893.0,32.6829,32.8333,32.6452,32.8333,41893.0
2023-02-03 11:10:00,34.91,35.02,34.88,34.97,34300.0,32.8333,32.9368,32.8051,32.8898,34300.0
2023-02-03 11:20:00,34.96,34.96,34.84,34.89,26149.0,32.8804,32.8804,32.7675,32.8145,26149.0
2023-02-03 11:30:00,34.9,34.98,34.87,34.89,37919.0,32.8239,32.8992,32.7957,32.8145,37919.0
2023-02-03 11:40:00,34.88,34.95,34.71,34.72,46835.0,32.8051,32.871,32.6452,32.6546,46835.0
2023-02-03 11:50:00,34.72,34.76,34.53,34.57,43942.0,32.6546,32.6923,32.4759,32.5136,43942.0
2023-02-03 12:00:00,34.59,34.6,34.52,34.52,18872.0,32.5324,32.5418,32.4665,32.4665,18872.0
2023-02-03 12:10:00,34.53,34.64,34.5,34.64,37302.0,32.4759,32.5794,32.4477,32.5794,37302.0
2023-02-03 12:20:00,34.65,34.69,34.61,34.62,14788.0,32.5888,32.6264,32.5512,32.5606,14788.0
2023-02-03 12:30:00,34.62,34.72,34.62,34.71,15080.0,32.5606,32.6546,32.5606,32.6452,15080.0
2023-02-03 12:40:00,34.7,34.7,34.65,34.69,18116.0,32.6358,32.6358,32.5888,32.6264,18116.0
2023-02-03 12:50:00,34.68,34.68,34.53,34.56,35119.0,32.617,32.617,32.4759,32.5042,35119.0
2023-02-03 13:00:00,34.57,34.61,34.52,34.52,149825.0,32.5136,32.5512,32.4665,32.4665,149825.0
2023-02-03 13:10:00,34.52,34.54,34.46,34.5,62075.0,32.4665,32.4854,32.4101,32.4477,62075.0
2023-02-03 13:20:00,34.48,34.55,34.47,34.51,77104.0,32.4289,32.4948,32.4195,32.4571,77104.0
2023-02-03 13:30:00,34.5,34.58,34.46,34.57,53900.0,32.4477,32.523,32.4101,32.5136,53900.0
2023-02-03 13:40:00,34.58,34.58,34.34,34.4,29735.0,32.523,32.523,32.2972,32.3537,29735.0
2023-02-03 13:50:00,34.41,34.48,34.4,34.43,40184.0,32.3631,32.4289,32.3537,32.3819,40184.0
2023-02-03 14:00:00,34.43,34.49,34.41,34.45,44091.0,32.3819,32.4383,32.3631,32.4007,44091.0
2023-02-03 14:10:00,34.46,34.54,34.42,34.46,22881.0,32.4101,32.4854,32.3725,32.4101,22881.0
2023-02-03 14:20:00,34.45,34.57,34.43,34.57,20561.0,32.4007,32.5136,32.3819,32.5136,20561.0
2023-02-03 14:30:00,34.56,34.62,34.5,34.62,17400.0,32.5042,32.5606,32.4477,32.5606,17400.0
2023-02-03 14:40:00,34.63,34.63,34.55,34.58,28764.0,32.57,32.57,32.4948,32.523,28764.0
2023-02-03 14:50:00,34.59,34.59,34.42,34.44,26237.0,32.5324,32.5324,32.3725,32.3913,26237.0
2023-02-03 15:00:00,34.43,34.47,34.4,34.46,28967.0,32.3819,32.4195,32.3537,32.4101,28967.0
2023-02-03 15:10:00,34.46,34.59,34.45,34.59,29129.0,32.4101,32.5324,32.4007,32.5324,29129.0
2023-02-03 15:20:00,34.58,34.58,34.47,34.47,52816.0,32.523,32.523,32.4195,32.4195,52816.0
2023-02-03 15:30:00,34.47,34.56,34.43,34.43,46171.0,32.4195,32.5042,32.3819,32.3819,46171.0
2023-02-03 15:40:00,34.44,34.52,34.42,34.48,96411.0,32.3913,32.4665,32.3725,32.4289,96411.0
2023-02-03 15:50:00,34.47,34.47,34.34,34.42,296769.0,32.4195,32.4195,32.2972,32.3725,296769.0
2023-02-06 09:30:00,34.21,34.35,34.14,34.27,49051.0,32.175,32.3067,32.1091,32.2314,49051.0
2023-02-06 09:40:00,34.26,34.26,34.14,34.15,38291.0,32.222,32.222,32.1091,32.1186,38291.0
2023-02-06 09:50:00,34.15,34.28,34.13,34.2,54411.0,32.1186,32.2408,32.0997,32.1656,54411.0
2023-02-06 10:00:00,34.18,34.23,34.09,34.21,45335.0,32.1468,32.1938,32.0621,32.175,45335.0
2023-02-06 10:10:00,34.2,34.21,33.9,34.0,114750.0,32.1656,32.175,31.8834,31.9775,114750.0
2023-02-06 10:20:00,33.99,34.05,33.98,34.02,72978.0,31.9681,32.0245,31.9587,31.9963,72978.0
2023-02-06 10:30:00,34.02,34.03,33.9,34.01,87247.0,31.9963,32.0057,31.8834,31.9869,87247.0
2023-02-06 10:40:00,34.01,34.07,33.9,33.99,97626.0,31.9869,32.0433,31.8834,31.9681,97626.0
2023-02-06 10:50:00,33.97,34.07,33.96,34.06,36758.0,31.9493,32.0433,31.9399,32.0339,36758.0
2023-02-06 11:00:00,34.07,34.2,34.05,34.16,180445.0,32.0433,32.1656,32.0245,32.128,180445.0
2023-02-06 11:10:00,34.16,34.23,34.15,34.22,37550.0,32.128,32.1938,32.1186,32.1844,37550.0
2023-02-06 11:20:00,34.23,34.23,34.14,34.16,27161.0,32.1938,32.1938,32.1091,32.128,27161.0
2023-02-06 11:30:00,34.16,34.21,34.16,34.16,31182.0,32.128,32.175,32.128,32.128,31182.0
2023-02-06 11:40:00,34.16,34.21,34.15,34.2,33101.0,32.128,32.175,32.1186,32.1656,33101.0
2023-02-06 11:50:00,34.2,34.26,34.14,34.19,160900.0,32.1656,32.222,32.1091,32.1562,160900.0
2023-02-06 12:00:00,34.19,34.2,34.05,34.11,131740.0,32.1562,32.1656,32.0245,32.0809,131740.0
2023-02-06 12:10:00,34.11,34.15,34.08,34.12,48152.0,32.0809,32.1186,32.0527,32.0903,48152.0
2023-02-06 12:20:00,34.12,34.21,34.11,34.19,67196.0,32.0903,32.175,32.0809,32.1562,67196.0
2023-02-06 12:30:00,34.18,34.27,34.14,34.2,90611.0,32.1468,32.2314,32.1091,32.1656,90611.0
2023-02-06 12:40:00,34.2,34.27,34.19,34.24,13066.0,32.1656,32.2314,32.1562,32.2032,13066.0
2023-02-06 12:50:00,34.24,34.29,34.22,34.25,16139.0,32.2032,32.2502,32.1844,32.2126,16139.0
2023-02-06 13:00:00,34.26,34.33,34.25,34.33,18701.0,32.222,32.2878,32.2126,32.2878,18701.0
2023-02-06 13:10:00,34.33,34.42,34.33,34.41,28106.0,32.2878,32.3725,32.2878,32.3631,28106.0
2023-02-06 13:20:00,34.4,34.4,34.28,34.32,21196.0,32.3537,32.3537,32.2408,32.2784,21196.0
2023-02-06 13:30:00,34.32,34.33,34.25,34.27,21174.0,32.2784,32.2878,32.2126,32.2314,21174.0
2023-02-06 13:40:00,34.26,34.27,34.2,34.22,29515.0,32.222,32.2314,32.1656,32.1844,29515.0
2023-02-06 13:50:00,34.23,34.3,34.22,34.26,21242.0,32.1938,32.2596,32.1844,32.222,21242.0
2023-02-06 14:00:00,34.27,34.3,34.23,34.26,23619.0,32.2314,32.2596,32.1938,32.222,23619.0
2023-02-06 14:10:00,34.25,34.39,34.24,34.34,47685.0,32.2126,32.3443,32.2032,32.2972,47685.0
2023-02-06 14:20:00,34.33,34.42,34.31,34.42,19866.0,32.2878,32.3725,32.269,32.3725,19866.0
2023-02-06 14:30:00,34.42,34.55,34.39,34.47,221379.0,32.3725,32.4948,32.3443,32.4195,221379.0
2023-02-06 14:40:00,34.47,34.49,34.41,34.47,55952.0,32.4195,32.4383,32.3631,32.4195,55952.0
2023-02-06 14:50:00,34.48,34.6,34.46,34.6,74783.0,32.4289,32.5418,32.4101,32.5418,74783.0
2023-02-06 15:00:00,34.61,34.64,34.52,34.64,56921.0,32.5512,32.5794,32.4665,32.5794,56921.0
2023-02-06 15:10:00,34.64,34.65,34.55,34.62,59515.0,32.5794,32.5888,32.4948,32.5606,59515.0
2023-02-06 15:20:00,34.61,34.64,34.56,34.61,52785.0,32.5512,32.5794,32.5042,32.5512,52785.0
2023-02-06 15:30:00,34.61,34.68,34.57,34.66,57110.0,32.5512,32.617,32.5136,32.5982,57110.0
2023-02-06 15:40:00,34.66,34.73,34.65,34.73,104931.0,32.5982,32.664,32.5888,32.664,104931.0
2023-02-06 15:50:00,34.72,34.75,34.64,34.68,326736.0,32.6546,32.6829,32.5794,32.617,326736.0
2023-02-07 09:30:00,34.55,34.55,34.32,34.32,37876.0,32.4948,32.4948,32.2784,32.2784,37876.0
2023-02-07 09:40:00,34.31,34.39,34.21,34.38,64094.0,32.269,32.3443,32.175,32.3349,64094.0
2023-02-07 09:50:00,34.38,34.46,34.27,34.46,41531.0,32.3349,32.4101,32.2314,32.4101,41531.0
2023-02-07 10:00:00,34.45,34.54,34.41,34.47,23234.0,32.4007,32.4854,32.3631,32.4195,23234.0
2023-02-07 10:10:00,34.47,34.52,34.42,34.52,32617.0,32.4195,32.4665,32.3725,32.4665,32617.0
2023-02-07 10:20:00,34.52,34.56,34.44,34.46,30136.0,32.4665,32.5042,32.3913,32.4101,30136.0
2023-02-07 10:30:00,34.46,34.62,34.46,34.58,41693.0,32.4101,32.5606,32.4101,32.523,41693.0
2023-02-07 10:40:00,34.57,34.64,34.52,34.64,23500.0,32.5136,32.5794,32.4665,32.5794,23500.0
2023-02-07 10:50:00,34.64,34.67,34.56,34.65,68260.0,32.5794,32.6076,32.5042,32.5888,68260.0
2023-02-07 11:00:00,34.64,34.78,34.63,34.72,58722.0,32.5794,32.7111,32.57,32.6546,58722.0
2023-02-07 11:10:00,34.72,34.75,34.6,34.6,54147.0,32.6546,32.6829,32.5418,32.5418,54147.0
2023-02-07 11:20:00,34.58,34.62,34.57,34.61,24997.0,32.523,32.5606,32.5136,32.5512,24997.0
2023-02-07 11:30:00,34.61,34.77,34.6,34.74,89604.0,32.5512,32.7017,32.5418,32.6735,89604.0
2023-02-07 11:40:00,34.73,34.75,34.64,34.68,16685.0,32.664,32.6829,32.5794,32.617,16685.0
2023-02-07 11:50:00,34.69,34.71,34.6,34.63,26586.0,32.6264,32.6452,32.5418,32.57,26586.0
2023-02-07 12:00:00,34.64,34.66,34.62,34.62,18233.0,32.5794,32.5982,32.5606,32.5606,18233.0
2023-02-07 12:10:00,34.62,34.74,34.6,34.7,71200.0,32.5606,32.6735,32.5418,32.6358,71200.0
2023-02-07 12:20:00,34.68,34.69,34.62,34.65,24220.0,32.617,32.6264,32.5606,32.5888,24220.0
2023-02-07 12:30:00,34.65,34.69,34.62,34.67,70572.0,32.5888,32.6264,32.5606,32.6076,70572.0
2023-02-07 12:40:00,34.66,34.84,34.63,34.83,63579.0,32.5982,32.7675,32.57,32.7581,63579.0
2023-02-07 12:50:00,34.85,34.94,34.82,34.92,38277.0,32.7769,32.8616,32.7487,32.8427,38277.0
2023-02-07 13:00:00,34.93,34.97,34.85,34.91,49396.0,32.8522,32.8898,32.7769,32.8333,49396.0
2023-02-07 13:10:00,34.92,34.94,34.75,34.87,151789.0,32.8427,32.8616,32.6829,32.7957,151789.0
2023-02-07 13:20:00,34.86,34.86,34.5,34.5,36647.0,32.7863,32.7863,32.4477,32.4477,36647.0
2023-02-07 13:30:00,34.48,34.52,34.35,34.52,47464.0,32.4289,32.4665,32.3067,32.4665,47464.0
2023-02-07 13:40:00,34.52,34.57,34.4,34.45,52586.0,32.4665,32.5136,32.3537,32.4007,52586.0
2023-02-07 13:50:00,34.45,34.6,34.43,34.54,107319.0,32.4007,32.5418,32.3819,32.4854,107319.0
2023-02-07 14:00:00,34.54,34.79,34.54,34.76,50181.0,32.4854,32.7205,32.4854,32.6923,50181.0
2023-02-07 14:10:00,34.76,34.89,34.74,34.88,105242.0,32.6923,32.8145,32.6735,32.8051,105242.0
2023-02-07 14:20:00,34.87,34.89,34.79,34.84,39292.0,32.7957,32.8145,32.7205,32.7675,39292.0
2023-02-07 14:30:00,34.85,34.94,34.83,34.85,22421.0,32.7769,32.8616,32.7581,32.7769,22421.0
2023-02-07 14:40:00,34.84,34.92,34.84,34.87,35039.0,32.7675,32.8427,32.7675,32.7957,35039.0
2023-02-07 14:50:00,34.87,34.97,34.86,34.95,43999.0,32.7957,32.8898,32.7863,32.871,43999.0
2023-02-07 15:00:00,34.95,35.03,34.92,34.93,30608.0,32.871,32.9462,32.8427,32.8522,30608.0
2023-02-07 15:10:00,34.94,34.99,34.92,34.99,36593.0,32.8616,32.9086,32.8427,32.9086,36593.0
2023-02-07 15:20:00,34.99,35.04,34.95,35.02,47296.0,32.9086,32.9556,32.871,32.9368,47296.0
2023-02-07 15:30:00,35.02,35.08,35.0,35.08,61346.0,32.9368,32.9932,32.918,32.9932,61346.0
2023-02-07 15:40:00,35.07,35.15,35.06,35.09,83923.0,32.9838,33.0591,32.9744,33.0026,83923.0
2023-02-07 15:50:00,35.1,35.18,34.98,35.01,327135.0,33.012,33.0873,32.8992,32.9274,327135.0
2023-02-08 09:30:00,34.81,34.93,34.75,34.82,37467.0,32.7393,32.8522,32.6829,32.7487,37467.0
2023-02-08 09:40:00,34.84,34.95,34.81,34.84,17896.0,32.7675,32.871,32.7393,32.7675,17896.0
2023-02-08 09:50:00,34.85,34.85,34.74,34.83,15795.0,32.7769,32.7769,32.6735,32.7581,15795.0
2023-02-08 10:00:00,34.84,34.93,34.77,34.86,61270.0,32.7675,32.8522,32.7017,32.7863,61270.0
2023-02-08 10:10:00,34.86,34.91,34.79,34.91,55684.0,32.7863,32.8333,32.7205,32.8333,55684.0
2023-02-08 10:20:00,34.91,34.92,34.8,34.8,61199.0,32.8333,32.8427,32.7299,32.7299,61199.0
2023-02-08 10:30:00,34.78,34.8,34.7,34.74,95119.0,32.7111,32.7299,32.6358,32.6735,95119.0
2023-02-08 10:40:00,34.74,34.79,34.67,34.72,127284.0,32.6735,32.7205,32.6076,32.6546,127284.0
2023-02-08 10:50:00,34.72,34.8,34.63,34.67,99398.0,32.6546,32.7299,32.57,32.6076,99398.0
2023-02-08 11:00:00,34.68,34.68,34.61,34.65,35440.0,32.617,32.617,32.5512,32.5888,35440.0
2023-02-08 11:10:00,34.63,34.77,34.62,34.73,82210.0,32.57,32.7017,32.5606,32.664,82210.0
2023-02-08 11:20:00,34.72,34.74,34.59,34.67,50545.0,32.6546,32.6735,32.5324,32.6076,50545.0
2023-02-08 11:30:00,34.66,34.75,34.64,34.73,20040.0,32.5982,32.6829,32.5794,32.664,20040.0
2023-02-08 11:40:00,34.73,34.73,34.6,34.61,19490.0,32.664,32.664,32.5418,32.5512,19490.0
2023-02-08 11:50:00,34.61,34.68,34.6,34.68,23361.0,32.5512,32.617,32.5418,32.617,23361.0
2023-02-08 12:00:00,34.67,34.68,34.6,34.64,87338.0,32.6076,32.617,32.5418,32.5794,87338.0
2023-02-08 12:10:00,34.65,34.66,34.58,34.58,68131.0,32.5888,32.5982,32.523,32.523,68131.0
2023-02-08 12:20:00,34.58,34.63,34.54,34.59,25379.0,32.523,32.57,32.4854,32.5324,25379.0
2023-02-08 12:30:00,34.59,34.63,34.58,34.59,17071.0,32.5324,32.57,32.523,32.5324,17071.0
2023-02-08 12:40:00,34.59,34.67,34.57,34.66,11954.0,32.5324,32.6076,32.5136,32.5982,11954.0
2023-02-08 12:50:00,34.66,34.68,34.6,34.66,14119.0,32.5982,32.617,32.5418,32.5982,14119.0
2023-02-08 13:00:00,34.67,34.69,34.62,34.65,21075.0,32.6076,32.6264,32.5606,32.5888,21075.0
2023-02-08 13:10:00,34.64,34.69,34.63,34.66,18563.0,32.5794,32.6264,32.57,32.5982,18563.0
2023-02-08 13:20:00,34.66,34.68,34.62,34.63,17267.0,32.5982,32.617,32.5606,32.57,17267.0
2023-02-08 13:30:00,34.63,34.67,34.61,34.67,24221.0,32.57,32.6076,32.5512,32.6076,24221.0
2023-02-08 13:40:00,34.66,34.69,34.63,34.67,36383.0,32.5982,32.6264,32.57,32.6076,36383.0
2023-02-08 13:50:00,34.67,34.73,34.67,34.73,13615.0,32.6076,32.664,32.6076,32.664,13615.0
2023-02-08 14:00:00,34.72,34.72,34.67,34.7,20242.0,32.6546,32.6546,32.6076,32.6358,20242.0
2023-02-08 14:10:00,34.7,34.81,34.69,34.8,14336.0,32.6358,32.7393,32.6264,32.7299,14336.0
2023-02-08 14:20:00,34.79,34.8,34.71,34.74,17861.0,32.7205,32.7299,32.6452,32.6735,17861.0
2023-02-08 14:30:00,34.74,34.77,34.72,34.76,15632.0,32.6735,32.7017,32.6546,32.6923,15632.0
2023-02-08 14:40:00,34.77,34.78,34.71,34.76,18807.0,32.7017,32.7111,32.6452,32.6923,18807.0
2023-02-08 14:50:00,34.76,34.83,34.75,34.83,16077.0,32.6923,32.7581,32.6829,32.7581,16077.0
2023-02-08 15:00:00,34.83,34.91,34.8,34.9,110777.0,32.7581,32.8333,32.7299,32.8239,110777.0
2023-02-08 15:10:00,34.91,34.91,34.82,34.87,74958.0,32.8333,32.8333,32.7487,32.7957,74958.0
2023-02-08 15:20:00,34.87,34.95,34.82,34.87,104919.0,32.7957,32.871,32.7487,32.7957,104919.0
2023-02-08 15:30:00,34.88,34.92,34.84,34.88,89807.0,32.8051,32.8427,32.7675,32.8051,89807.0
2023-02-08 15:40:00,34.87,34.88,34.79,34.84,117022.0,32.7957,32.8051,32.7205,32.7675,117022.0
2023-02-08 15:50:00,34.84,34.86,34.77,34.79,215303.0,32.7675,32.7863,32.7017,32.7205,215303.0
2023-02-09 09:30:00,34.8,34.87,34.75,34.8,42730.0,32.7299,32.7957,32.6829,32.7299,42730.0
2023-02-09 09:40:00,34.79,34.86,34.7,34.86,33585.0,32.7205,32.7863,32.6358,32.7863,33585.0
2023-02-09 09:50:00,34.85,34.89,34.75,34.78,37659.0,32.7769,32.8145,32.6829,32.7111,37659.0
2023-02-09 10:00:00,34.77,34.9,34.72,34.86,34129.0,32.7017,32.8239,32.6546,32.7863,34129.0
2023-02-09 10:10:00,34.84,34.9,34.8,34.85,82932.0,32.7675,32.8239,32.7299,32.7769,82932.0
2023-02-09 10:20:00,34.84,34.97,34.83,34.91,90995.0,32.7675,32.8898,32.7581,32.8333,90995.0
2023-02-09 10:30:00,34.91,34.95,34.82,34.83,51139.0,32.8333,32.871,32.7487,32.7581,51139.0
2023-02-09 10:40:00,34.83,34.9,34.81,34.89,26183.0,32.7581,32.8239,32.7393,32.8145,26183.0
2023-02-09 10:50:00,34.9,34.97,34.89,34.92,49034.0,32.8239,32.8898,32.8145,32.8427,49034.0
2023-02-09 11:00:00,34.92,34.97,34.88,34.96,34439.0,32.8427,32.8898,32.8051,32.8804,34439.0
2023-02-09 11:10:00,34.95,35.04,34.92,35.03,37478.0,32.871,32.9556,32.8427,32.9462,37478.0
2023-02-09 11:20:00,35.04,35.11,35.02,35.04,65714.0,32.9556,33.0214,32.9368,32.9556,65714.0
2023-02-09 11:30:00,35.03,35.12,34.99,35.11,47893.0,32.9462,33.0308,32.9086,33.0214,47893.0
2023-02-09 11:40:00,35.11,35.13,35.03,35.03,30797.0,33.0214,33.0403,32.9462,32.9462,30797.0
2023-02-09 11:50:00,35.03,35.09,35.01,35.06,81498.0,32.9462,33.0026,32.9274,32.9744,81498.0
2023-02-09 12:00:00,35.06,35.09,34.95,34.97,56735.0,32.9744,33.0026,32.871,32.8898,56735.0
2023-02-09 12:10:00,34.97,35.01,34.91,35.0,23848.0,32.8898,32.9274,32.8333,32.918,23848.0
2023-02-09 12:20:00,35.01,35.01,34.96,34.98,22564.0,32.9274,32.9274,32.8804,32.8992,22564.0
2023-02-09 12:30:00,34.97,35.0,34.83,34.85,17566.0,32.8898,32.918,32.7581,32.7769,17566.0
2023-02-09 12:40:00,34.85,34.89,34.72,34.73,18767.0,32.7769,32.8145,32.6546,32.664,18767.0
2023-02-09 12:50:00,34.73,34.82,34.73,34.79,26204.0,32.664,32.7487,32.664,32.7205,26204.0
2023-02-09 13:00:00,34.79,34.8,34.71,34.77,20893.0,32.7205,32.7299,32.6452,32.7017,20893.0
2023-02-09 13:10:00,34.77,34.82,34.76,34.8,18909.0,32.7017,32.7487,32.6923,32.7299,18909.0
2023-02-09 13:20:00,34.8,34.82,34.73,34.73,13879.0,32.7299,32.7487,32.664,32.664,13879.0
2023-02-09 13:30:00,34.73,34.82,34.72,34.74,24496.0,32.664,32.7487,32.6546,32.6735,24496.0
2023-02-09 13:40:00,34.73,34.74,34.67,34.68,24688.0,32.664,32.6735,32.6076,32.617,24688.0
2023-02-09 13:50:00,34.67,34.69,34.63,34.66,17711.0,32.6076,32.6264,32.57,32.5982,17711.0
2023-02-09 14:00:00,34.67,34.73,34.66,34.73,18041.0,32.6076,32.664,32.5982,32.664,18041.0
2023-02-09 14:10:00,34.73,34.74,34.62,34.66,20847.0,32.664,32.6735,32.5606,32.5982,20847.0
2023-02-09 14:20:00,34.66,34.69,34.62,34.65,24243.0,32.5982,32.6264,32.5606,32.5888,24243.0
2023-02-09 14:30:00,34.65,34.78,34.65,34.77,70936.0,32.5888,32.7111,32.5888,32.7017,70936.0
2023-02-09 14:40:00,34.77,34.78,34.67,34.73,70394.0,32.7017,32.7111,32.6076,32.664,70394.0
2023-02-09 14:50:00,34.73,34.76,34.68,34.75,39928.0,32.664,32.6923,32.617,32.6829,39928.0
2023-02-09 15:00:00,34.75,34.75,34.64,34.66,35351.0,32.6829,32.6829,32.5794,32.5982,35351.0
2023-02-09 15:10:00,34.65,34.65,34.49,34.52,72447.0,32.5888,32.5888,32.4383,32.4665,72447.0
2023-02-09 15:20:00,34.51,34.52,34.37,34.39,38042.0,32.4571,32.4665,32.3255,32.3443,38042.0
2023-02-09 15:30:00,34.39,34.41,34.29,34.39,54243.0,32.3443,32.3631,32.2502,32.3443,54243.0
2023-02-09 15:40:00,34.39,34.59,34.33,34.59,117577.0,32.3443,32.5324,32.2878,32.5324,117577.0
2023-02-09 15:50:00,34.59,34.68,34.42,34.43,930487.0,32.5324,32.617,32.3725,32.3819,930487.0
2023-02-10 09:30:00,34.46,34.58,34.37,34.37,40244.0,32.4101,32.523,32.3255,32.3255,40244.0
2023-02-10 09:40:00,34.32,34.37,34.23,34.37,48259.0,32.2784,32.3255,32.1938,32.3255,48259.0
2023-02-10 09:50:00,34.39,34.43,34.31,34.39,95812.0,32.3443,32.3819,32.269,32.3443,95812.0
2023-02-10 10:00:00,34.38,34.41,34.29,34.39,74986.0,32.3349,32.3631,32.2502,32.3443,74986.0
2023-02-10 10:10:00,34.39,34.52,34.38,34.48,18461.0,32.3443,32.4665,32.3349,32.4289,18461.0
2023-02-10 10:20:00,34.48,34.57,34.46,34.55,22437.0,32.4289,32.5136,32.4101,32.4948,22437.0
2023-02-10 10:30:00,34.56,34.59,34.48,34.57,22079.0,32.5042,32.5324,32.4289,32.5136,22079.0
2023-02-10 10:40:00,34.56,34.65,34.51,34.6,44703.0,32.5042,32.5888,32.4571,32.5418,44703.0
2023-02-10 10:50:00,34.59,34.65,34.5,34.6,73790.0,32.5324,32.5888,32.4477,32.5418,73790.0
2023-02-10 11:00:00,34.61,34.67,34.6,34.65,33106.0,32.5512,32.6076,32.5418,32.5888,33106.0
2023-02-10 11:10:00,34.65,34.73,34.61,34.7,36817.0,32.5888,32.664,32.5512,32.6358,36817.0
2023-02-10 11:20:00,34.7,34.74,34.66,34.71,27175.0,32.6358,32.6735,32.5982,32.6452,27175.0
2023-02-10 11:30:00,34.71,34.75,34.67,34.68,32717.0,32.6452,32.6829,32.6076,32.617,32717.0
2023-02-10 11:40:00,34.68,34.76,34.67,34.76,24000.0,32.617,32.6923,32.6076,32.6923,24000.0
2023-02-10 11:50:00,34.77,34.81,34.71,34.77,32087.0,32.7017,32.7393,32.6452,32.7017,32087.0
2023-02-10 12:00:00,34.78,34.81,34.7,34.76,137295.0,32.7111,32.7393,32.6358,32.6923,137295.0
2023-02-10 12:10:00,34.75,34.81,34.7,34.8,60556.0,32.6829,32.7393,32.6358,32.7299,60556.0
2023-02-10 12:20:00,34.8,34.82,34.74,34.77,41469.0,32.7299,32.7487,32.6735,32.7017,41469.0
2023-02-10 12:30:00,34.77,34.83,34.77,34.8,22742.0,32.7017,32.7581,32.7017,32.7299,22742.0
2023-02-10 12:40:00,34.79,34.84,34.77,34.8,35361.0,32.7205,32.7675,32.7017,32.7299,35361.0
2023-02-10 12:50:00,34.8,34.84,34.77,34.83,22228.0,32.7299,32.7675,32.7017,32.7581,22228.0
2023-02-10 13:00:00,34.83,34.88,34.81,34.83,44670.0,32.7581,32.8051,32.7393,32.7581,44670.0
2023-02-10 13:10:00,34.84,34.92,34.82,34.9,26609.0,32.7675,32.8427,32.7487,32.8239,26609.0
2023-02-10 13:20:00,34.92,34.95,34.87,34.87,19328.0,32.8427,32.871,32.7957,32.7957,19328.0
2023-02-10 13:30:00,34.86,34.87,34.81,34.87,36423.0,32.7863,32.7957,32.7393,32.7957,36423.0
2023-02-10 13:40:00,34.86,34.94,34.81,34.86,105791.0,32.7863,32.8616,32.7393,32.7863,105791.0
2023-02-10 13:50:00,34.85,34.87,34.73,34.73,24799.0,32.7769,32.7957,32.664,32.664,24799.0
2023-02-10 14:00:00,34.73,34.77,34.69,34.72,64053.0,32.664,32.7017,32.6264,32.6546,64053.0
2023-02-10 14:10:00,34.72,34.76,34.66,34.73,21013.0,32.6546,32.6923,32.5982,32.664,21013.0
2023-02-10 14:20:00,34.74,34.79,34.74,34.75,32426.0,32.6735,32.7205,32.6735,32.6829,32426.0
2023-02-10 14:30:00,34.75,34.81,34.73,34.81,26560.0,32.6829,32.7393,32.664,32.7393,26560.0
2023-02-10 14:40:00,34.8,34.81,34.76,34.78,53884.0,32.7299,32.7393,32.6923,32.7111,53884.0
2023-02-10 14:50:00,34.77,34.8,34.74,34.78,21278.0,32.7017,32.7299,32.6735,32.7111,21278.0
2023-02-10 15:00:00,34.78,34.87,34.78,34.83,45815.0,32.7111,32.7957,32.7111,32.7581,45815.0
2023-02-10 15:10:00,34.82,34.86,34.8,34.84,63070.0,32.7487,32.7863,32.7299,32.7675,63070.0
2023-02-10 15:20:00,34.84,34.84,34.74,34.76,102107.0,32.7675,32.7675,32.6735,32.6923,102107.0
2023-02-10 15:30:00,34.75,34.85,34.74,34.83,51185.0,32.6829,32.7769,32.6735,32.7581,51185.0
2023-02-10 15:40:00,34.83,34.89,34.79,34.86,76846.0,32.7581,32.8145,32.7205,32.7863,76846.0
2023-02-10 15:50:00,34.86,34.89,34.79,34.86,237149.0,32.7863,32.8145,32.7205,32.7863,237149.0
2023-02-13 09:30:00,34.71,35.0,34.7,34.77,81450.0,32.6452,32.918,32.6358,32.7017,81450.0
2023-02-13 09:40:00,34.8,35.05,34.79,34.95,70676.0,32.7299,32.965,32.7205,32.871,70676.0
2023-02-13 09:50:00,34.96,35.09,34.83,34.92,169163.0,32.8804,33.0026,32.7581,32.8427,169163.0
2023-02-13 10:00:00,34.91,34.98,34.88,34.92,65964.0,32.8333,32.8992,32.8051,32.8427,65964.0
2023-02-13 10:10:00,34.93,35.09,34.92,35.07,34622.0,32.8522,33.0026,32.8427,32.9838,34622.0
2023-02-13 10:20:00,35.07,35.17,35.05,35.16,81049.0,32.9838,33.0779,32.965,33.0685,81049.0
2023-02-13 10:30:00,35.2,35.28,35.13,35.28,38348.0,33.1061,33.1813,33.0403,33.1813,38348.0
2023-02-13 10:40:00,35.28,35.34,35.22,35.33,37189.0,33.1813,33.2378,33.1249,33.2284,37189.0
2023-02-13 10:50:00,35.33,35.35,35.22,35.28,27857.0,33.2284,33.2472,33.1249,33.1813,27857.0
2023-02-13 11:00:00,35.28,35.36,35.28,35.36,39695.0,33.1813,33.2566,33.1813,33.2566,39695.0
2023-02-13 11:10:00,35.37,35.43,35.35,35.37,49344.0,33.266,33.3224,33.2472,33.266,49344.0
2023-02-13 11:20:00,35.39,35.43,35.33,35.43,32612.0,33.2848,33.3224,33.2284,33.3224,32612.0
2023-02-13 11:30:00,35.43,35.44,35.35,35.36,31795.0,33.3224,33.3318,33.2472,33.2566,31795.0
2023-02-13 11:40:00,35.35,35.46,35.33,35.42,17871.0,33.2472,33.3506,33.2284,33.313,17871.0
2023-02-13 11:50:00,35.42,35.44,35.39,35.44,18336.0,33.313,33.3318,33.2848,33.3318,18336.0
2023-02-13 12:00:00,35.43,35.45,35.39,35.4,19711.0,33.3224,33.3412,33.2848,33.2942,19711.0
2023-02-13 12:10:00,35.4,35.43,35.37,35.43,19758.0,33.2942,33.3224,33.266,33.3224,19758.0
2023-02-13 12:20:00,35.43,35.44,35.39,35.4,22137.0,33.3224,33.3318,33.2848,33.2942,22137.0
2023-02-13 12:30:00,35.4,35.5,35.4,35.48,27705.0,33.2942,33.3882,33.2942,33.3694,27705.0
2023-02-13 12:40:00,35.47,35.57,35.46,35.52,23130.0,33.36,33.4541,33.3506,33.4071,23130.0
2023-02-13 12:50:00,35.52,35.53,35.49,35.52,34050.0,33.4071,33.4165,33.3788,33.4071,34050.0
2023-02-13 13:00:00,35.52,35.53,35.45,35.47,21012.0,33.4071,33.4165,33.3412,33.36,21012.0
2023-02-13 13:10:00,35.47,35.5,35.43,35.45,34118.0,33.36,33.3882,33.3224,33.3412,34118.0
2023-02-13 13:20:00,35.45,35.52,35.42,35.45,55252.0,33.3412,33.4071,33.313,33.3412,55252.0
2023-02-13 13:30:00,35.45,35.45,35.36,35.38,78674.0,33.3412,33.3412,33.2566,33.2754,78674.0
2023-02-13 13:40:00,35.37,35.41,35.3,35.38,28783.0,33.266,33.3036,33.2001,33.2754,28783.0
2023-02-13 13:50:00,35.37,35.49,35.33,35.47,28559.0,33.266,33.3788,33.2284,33.36,28559.0
2023-02-13 14:00:00,35.47,35.53,35.45,35.45,31785.0,33.36,33.4165,33.3412,33.3412,31785.0
2023-02-13 14:10:00,35.45,35.47,35.43,35.44,26683.0,33.3412,33.36,33.3224,33.3318,26683.0
2023-02-13 14:20:00,35.44,35.45,35.38,35.39,18629.0,33.3318,33.3412,33.2754,33.2848,18629.0
2023-02-13 14:30:00,35.39,35.42,35.36,35.4,35176.0,33.2848,33.313,33.2566,33.2942,35176.0
2023-02-13 14:40:00,35.39,35.43,35.35,35.36,27989.0,33.2848,33.3224,33.2472,33.2566,27989.0
2023-02-13 14:50:00,35.36,35.4,35.35,35.4,28531.0,33.2566,33.2942,33.2472,33.2942,28531.0
2023-02-13 15:00:00,35.39,35.43,35.35,35.43,26857.0,33.2848,33.3224,33.2472,33.3224,26857.0
2023-02-13 15:10:00,35.42,35.5,35.4,35.5,37282.0,33.313,33.3882,33.2942,33.3882,37282.0
2023-02-13 15:20:00,35.5,35.55,35.48,35.52,57384.0,33.3882,33.4353,33.3694,33.4071,57384.0
2023-02-13 15:30:00,35.53,35.62,35.53,35.59,64094.0,33.4165,33.5011,33.4165,33.4729,64094.0
2023-02-13 15:40:00,35.58,35.62,35.52,35.55,78764.0,33.4635,33.5011,33.4071,33.4353,78764.0
2023-02-13 15:50:00,35.55,35.59,35.52,35.56,265254.0,33.4353,33.4729,33.4071,33.4447,265254.0
2023-02-14 09:30:00,35.55,35.58,35.08,35.25,72000.0,33.4353,33.4635,32.9932,33.1531,72000.0
2023-02-14 09:40:00,35.23,35.47,35.18,35.46,65966.0,33.1343,33.36,33.0873,33.3506,65966.0
2023-02-14 09:50:00,35.45,35.56,35.39,35.55,38858.0,33.3412,33.4447,33.2848,33.4353,38858.0
2023-02-14 10:00:00,35.56,35.61,35.47,35.52,52152.0,33.4447,33.4917,33.36,33.4071,52152.0
2023-02-14 10:10:00,35.53,35.61,35.5,35.56,61216.0,33.4165,33.4917,33.3882,33.4447,61216.0
2023-02-14 10:20:00,35.55,35.58,35.43,35.43,52151.0,33.4353,33.4635,33.3224,33.3224,52151.0
2023-02-14 10:30:00,35.45,35.52,35.18,35.21,147957.0,33.3412,33.4071,33.0873,33.1155,147957.0
2023-02-14 10:40:00,35.18,35.3,35.14,35.24,109801.0,33.0873,33.2001,33.0497,33.1437,109801.0
2023-02-14 10:50:00,35.24,35.28,35.1,35.22,77146.0,33.1437,33.1813,33.012,33.1249,77146.0
2023-02-14 11:00:00,35.21,35.3,35.2,35.22,38311.0,33.1155,33.2001,33.1061,33.1249,38311.0
2023-02-14 11:10:00,35.21,35.25,35.08,35.1,101048.0,33.1155,33.1531,32.9932,33.012,101048.0
2023-02-14 11:20:00,35.11,35.2,34.97,35.02,85424.0,33.0214,33.1061,32.8898,32.9368,85424.0
2023-02-14 11:30:00,35.01,35.02,34.91,34.96,78187.0,32.9274,32.9368,32.8333,32.8804,78187.0
2023-02-14 11:40:00,34.96,35.0,34.87,34.97,60119.0,32.8804,32.918,32.7957,32.8898,60119.0
2023-02-14 11:50:00,34.97,34.97,34.81,34.9,51352.0,32.8898,32.8898,32.7393,32.8239,51352.0
2023-02-14 12:00:00,34.87,34.92,34.81,34.88,50323.0,32.7957,32.8427,32.7393,32.8051,50323.0
2023-02-14 12:10:00,34.89,34.96,34.89,34.94,27617.0,32.8145,32.8804,32.8145,32.8616,27617.0
2023-02-14 12:20:00,34.94,34.97,34.87,34.93,37116.0,32.8616,32.8898,32.7957,32.8522,37116.0
2023-02-14 12:30:00,34.93,34.99,34.9,34.91,58952.0,32.8522,32.9086,32.8239,32.8333,58952.0
2023-02-14 12:40:00,34.91,34.97,34.9,34.96,29018.0,32.8333,32.8898,32.8239,32.8804,29018.0
2023-02-14 12:50:00,34.96,34.98,34.92,34.97,22672.0,32.8804,32.8992,32.8427,32.8898,22672.0
2023-02-14 13:00:00,34.97,35.08,34.96,35.04,35277.0,32.8898,32.9932,32.8804,32.9556,35277.0
2023-02-14 13:10:00,35.02,35.16,35.0,35.12,31278.0,32.9368,33.0685,32.918,33.0308,31278.0
2023-02-14 13:20:00,35.12,35.13,35.05,35.06,28823.0,33.0308,33.0403,32.965,32.9744,28823.0
2023-02-14 13:30:00,35.06,35.09,35.0,35.02,28015.0,32.9744,33.0026,32.918,32.9368,28015.0
2023-02-14 13:40:00,35.02,35.05,34.98,35.04,31283.0,32.9368,32.965,32.8992,32.9556,31283.0
2023-02-14 13:50:00,35.04,35.06,35.0,35.01,21667.0,32.9556,32.9744,32.918,32.9274,21667.0
2023-02-14 14:00:00,35.0,35.08,34.95,34.96,48737.0,32.918,32.9932,32.871,32.8804,48737.0
2023-02-14 14:10:00,34.97,35.06,34.95,35.05,30363.0,32.8898,32.9744,32.871,32.965,30363.0
2023-02-14 14:20:00,35.05,35.06,35.0,35.05,24856.0,32.965,32.9744,32.918,32.965,24856.0
2023-02-14 14:30:00,35.05,35.15,35.04,35.14,33354.0,32.965,33.0591,32.9556,33.0497,33354.0
2023-02-14 14:40:00,35.13,35.18,35.08,35.15,30153.0,33.0403,33.0873,32.9932,33.0591,30153.0
2023-02-14 14:50:00,35.16,35.22,35.12,35.19,24597.0,33.0685,33.1249,33.0308,33.0967,24597.0
2023-02-14 15:00:00,35.2,35.26,35.18,35.23,42001.0,33.1061,33.1625,33.0873,33.1343,42001.0
2023-02-14 15:10:00,35.22,35.25,35.16,35.23,76126.0,33.1249,33.1531,33.0685,33.1343,76126.0
2023-02-14 15:20:00,35.22,35.23,35.16,35.16,70983.0,33.1249,33.1343,33.0685,33.0685,70983.0
2023-02-14 15:30:00,35.16,35.18,35.09,35.13,82400.0,33.0685,33.0873,33.0026,33.0403,82400.0
2023-02-14 15:40:00,35.12,35.15,35.1,35.12,118364.0,33.0308,33.0591,33.012,33.0308,118364.0
2023-02-14 15:50:00,35.12,35.14,35.02,35.11,451070.0,33.0308,33.0497,32.9368,33.0214,451070.0
2023-02-15 09:30:00,34.78,34.9,34.77,34.86,74346.0,32.7111,32.8239,32.7017,32.7863,74346.0
2023-02-15 09:40:00,34.87,35.08,34.86,35.05,77169.0,32.7957,32.9932,32.7863,32.965,77169.0
2023-02-15 09:50:00,35.03,35.16,34.96,35.14,50488.0,32.9462,33.0685,32.8804,33.0497,50488.0
2023-02-15 10:00:00,35.13,35.21,35.08,35.09,68009.0,33.0403,33.1155,32.9932,33.0026,68009.0
2023-02-15 10:10:00,35.08,35.2,35.04,35.18,79304.0,32.9932,33.1061,32.9556,33.0873,79304.0
2023-02-15 10:20:00,35.18,35.18,35.09,35.14,24923.0,33.0873,33.0873,33.0026,33.0497,24923.0
2023-02-15 10:30:00,35.13,35.23,35.11,35.14,27266.0,33.0403,33.1343,33.0214,33.0497,27266.0
2023-02-15 10:40:00,35.13,35.17,35.09,35.13,37426.0,33.0403,33.0779,33.0026,33.0403,37426.0
2023-02-15 10:50:00,35.12,35.28,35.1,35.17,37476.0,33.0308,33.1813,33.012,33.0779,37476.0
2023-02-15 11:00:00,35.16,35.28,35.15,35.26,34934.0,33.0685,33.1813,33.0591,33.1625,34934.0
2023-02-15 11:10:00,35.26,35.32,35.24,35.27,22286.0,33.1625,33.219,33.1437,33.1719,22286.0
2023-02-15 11:20:00,35.27,35.35,35.24,35.34,19225.0,33.1719,33.2472,33.1437,33.2378,19225.0
2023-02-15 11:30:00,35.34,35.38,35.25,35.37,38682.0,33.2378,33.2754,33.1531,33.266,38682.0
2023-02-15 11:40:00,35.36,35.46,35.36,35.44,27572.0,33.2566,33.3506,33.2566,33.3318,27572.0
2023-02-15 11:50:00,35.44,35.47,35.4,35.43,30112.0,33.3318,33.36,33.2942,33.3224,30112.0
2023-02-15 12:00:00,35.43,35.5,35.37,35.4,138065.0,33.3224,33.3882,33.266,33.2942,138065.0
2023-02-15 12:10:00,35.42,35.49,35.37,35.47,53448.0,33.313,33.3788,33.266,33.36,53448.0
2023-02-15 12:20:00,35.48,35.5,35.45,35.48,31887.0,33.3694,33.3882,33.3412,33.3694,31887.0
2023-02-15 12:30:00,35.48,35.53,35.45,35.5,47464.0,33.3694,33.4165,33.3412,33.3882,47464.0
2023-02-15 12:40:00,35.5,35.57,35.5,35.51,35982.0,33.3882,33.4541,33.3882,33.3977,35982.0
2023-02-15 12:50:00,35.51,35.56,35.49,35.52,64329.0,33.3977,33.4447,33.3788,33.4071,64329.0
2023-02-15 13:00:00,35.52,35.57,35.49,35.51,99556.0,33.4071,33.4541,33.3788,33.3977,99556.0
2023-02-15 13:10:00,35.51,35.59,35.5,35.59,37169.0,33.3977,33.4729,33.3882,33.4729,37169.0
2023-02-15 13:20:00,35.59,35.64,35.56,35.61,39558.0,33.4729,33.5199,33.4447,33.4917,39558.0
2023-02-15 13:30:00,35.61,35.64,35.57,35.64,27426.0,33.4917,33.5199,33.4541,33.5199,27426.0
2023-02-15 13:40:00,35.63,35.74,35.62,35.73,37241.0,33.5105,33.614,33.5011,33.6046,37241.0
2023-02-15 13:50:00,35.74,35.74,35.68,35.7,43884.0,33.614,33.614,33.5575,33.5763,43884.0
2023-02-15 14:00:00,35.7,35.71,35.64,35.7,61651.0,33.5763,33.5858,33.5199,33.5763,61651.0
2023-02-15 14:10:00,35.7,35.73,35.68,35.69,151960.0,33.5763,33.6046,33.5575,33.5669,151960.0
2023-02-15 14:20:00,35.68,35.73,35.65,35.72,130091.0,33.5575,33.6046,33.5293,33.5952,130091.0
2023-02-15 14:30:00,35.72,35.77,35.66,35.75,157237.0,33.5952,33.6422,33.5387,33.6234,157237.0
2023-02-15 14:40:00,35.75,35.84,35.74,35.84,86334.0,33.6234,33.708,33.614,33.708,86334.0
2023-02-15 14:50:00,35.84,35.87,35.68,35.69,110689.0,33.708,33.7362,33.5575,33.5669,110689.0
2023-02-15 15:00:00,35.7,35.79,35.68,35.76,103219.0,33.5763,33.661,33.5575,33.6328,103219.0
2023-02-15 15:10:00,35.76,35.76,35.69,35.7,111500.0,33.6328,33.6328,33.5669,33.5763,111500.0
2023-02-15 15:20:00,35.7,35.74,35.68,35.7,103225.0,33.5763,33.614,33.5575,33.5763,103225.0
2023-02-15 15:30:00,35.71,35.73,35.62,35.62,130169.0,33.5858,33.6046,33.5011,33.5011,130169.0
2023-02-15 15:40:00,35.62,35.76,35.61,35.75,173544.0,33.5011,33.6328,33.4917,33.6234,173544.0
2023-02-15 15:50:00,35.78,35.86,35.65,35.83,529915.0,33.6516,33.7268,33.5293,33.6986,529915.0
2023-02-16 09:30:00,35.21,35.31,34.83,34.98,215148.0,33.1155,33.2095,32.7581,32.8992,215148.0
2023-02-16 09:40:00,34.97,35.0,34.55,34.77,223371.0,32.8898,32.918,32.4948,32.7017,223371.0
2023-02-16 09:50:00,34.78,34.98,34.57,34.71,390916.0,32.7111,32.8992,32.5136,32.6452,390916.0
2023-02-16 10:00:00,34.67,34.91,34.62,34.7,227285.0,32.6076,32.8333,32.5606,32.6358,227285.0
2023-02-16 10:10:00,34.7,35.0,34.68,34.8,153539.0,32.6358,32.918,32.617,32.7299,153539.0
2023-02-16 10:20:00,34.81,34.92,34.71,34.73,199762.0,32.7393,32.8427,32.6452,32.664,199762.0
2023-02-16 10:30:00,34.76,34.83,34.45,34.59,271780.0,32.6923,32.7581,32.4007,32.5324,271780.0
2023-02-16 10:40:00,34.6,34.8,34.44,34.77,526405.0,32.5418,32.7299,32.3913,32.7017,526405.0
2023-02-16 10:50:00,34.76,34.77,34.24,34.39,246462.0,32.6923,32.7017,32.2032,32.3443,246462.0
2023-02-16 11:00:00,34.38,34.38,33.91,34.01,286980.0,32.3349,32.3349,31.8928,31.9869,286980.0
2023-02-16 11:10:00,34.03,34.37,34.03,34.34,108965.0,32.0057,32.3255,32.0057,32.2972,108965.0
2023-02-16 11:20:00,34.33,34.35,34.19,34.21,187788.0,32.2878,32.3067,32.1562,32.175,187788.0
2023-02-16 11:30:00,34.21,34.31,34.16,34.18,319585.0,32.175,32.269,32.128,32.1468,319585.0
2023-02-16 11:40:00,34.2,34.24,34.04,34.05,106937.0,32.1656,32.2032,32.0151,32.0245,106937.0
2023-02-16 11:50:00,34.05,34.05,33.77,33.94,117614.0,32.0245,32.0245,31.7612,31.921,117614.0
2023-02-16 12:00:00,33.94,33.99,33.8,33.87,158909.0,31.921,31.9681,31.7894,31.8552,158909.0
2023-02-16 12:10:00,33.87,33.95,33.63,33.69,203020.0,31.8552,31.9304,31.6295,31.6859,203020.0
2023-02-16 12:20:00,33.66,33.8,33.63,33.78,168518.0,31.6577,31.7894,31.6295,31.7706,168518.0
2023-02-16 12:30:00,33.79,33.94,33.74,33.89,116012.0,31.78,31.921,31.7329,31.874,116012.0
2023-02-16 12:40:00,33.88,33.9,33.66,33.83,173509.0,31.8646,31.8834,31.6577,31.8176,173509.0
2023-02-16 12:50:00,33.83,33.93,33.71,33.72,103992.0,31.8176,31.9116,31.7047,31.7141,103992.0
2023-02-16 13:00:00,33.71,33.84,33.58,33.72,229189.0,31.7047,31.827,31.5825,31.7141,229189.0
2023-02-16 13:10:00,33.72,33.81,33.69,33.81,175328.0,31.7141,31.7988,31.6859,31.7988,175328.0
2023-02-16 13:20:00,33.81,34.06,33.8,34.05,133118.0,31.7988,32.0339,31.7894,32.0245,133118.0
2023-02-16 13:30:00,34.05,34.13,34.0,34.13,90557.0,32.0245,32.0997,31.9775,32.0997,90557.0
2023-02-16 13:40:00,34.13,34.17,34.01,34.12,91163.0,32.0997,32.1374,31.9869,32.0903,91163.0
2023-02-16 13:50:00,34.13,34.18,34.06,34.14,77101.0,32.0997,32.1468,32.0339,32.1091,77101.0
2023-02-16 14:00:00,34.14,34.26,34.13,34.23,148719.0,32.1091,32.222,32.0997,32.1938,148719.0
2023-02-16 14:10:00,34.24,34.25,34.09,34.11,164955.0,32.2032,32.2126,32.0621,32.0809,164955.0
2023-02-16 14:20:00,34.1,34.11,33.99,34.0,57246.0,32.0715,32.0809,31.9681,31.9775,57246.0
2023-02-16 14:30:00,34.0,34.1,33.99,34.09,36532.0,31.9775,32.0715,31.9681,32.0621,36532.0
2023-02-16 14:40:00,34.09,34.32,34.08,34.32,51321.0,32.0621,32.2784,32.0527,32.2784,51321.0
2023-02-16 14:50:00,34.31,34.39,34.3,34.36,84653.0,32.269,32.3443,32.2596,32.3161,84653.0
2023-02-16 15:00:00,34.36,34.4,34.31,34.34,118592.0,32.3161,32.3537,32.269,32.2972,118592.0
2023-02-16 15:10:00,34.34,34.42,34.17,34.18,232867.0,32.2972,32.3725,32.1374,32.1468,232867.0
2023-02-16 15:20:00,34.17,34.22,34.05,34.12,315835.0,32.1374,32.1844,32.0245,32.0903,315835.0
2023-02-16 15:30:00,34.13,34.16,34.05,34.12,118523.0,32.0997,32.128,32.0245,32.0903,118523.0
2023-02-16 15:40:00,34.12,34.12,33.95,34.0,292098.0,32.0903,32.0903,31.9304,31.9775,292098.0
2023-02-16 15:50:00,33.99,34.17,33.96,34.08,726803.0,31.9681,32.1374,31.9399,32.0527,726803.0
2023-02-17 09:30:00,34.03,34.14,33.75,33.99,171690.0,32.0057,32.1091,31.7423,31.9681,171690.0
2023-02-17 09:40:00,33.99,34.06,33.9,34.03,193597.0,31.9681,32.0339,31.8834,32.0057,193597.0
2023-02-17 09:50:00,34.04,34.09,33.75,33.77,302721.0,32.0151,32.0621,31.7423,31.7612,302721.0
2023-02-17 10:00:00,33.78,33.92,33.68,33.81,86058.0,31.7706,31.9022,31.6765,31.7988,86058.0
2023-02-17 10:10:00,33.82,34.0,33.77,33.97,65387.0,31.8082,31.9775,31.7612,31.9493,65387.0
2023-02-17 10:20:00,33.97,34.2,33.97,34.09,45400.0,31.9493,32.1656,31.9493,32.0621,45400.0
2023-02-17 10:30:00,34.1,34.3,34.1,34.27,47512.0,32.0715,32.2596,32.0715,32.2314,47512.0
2023-02-17 10:40:00,34.27,34.31,34.19,34.28,56251.0,32.2314,32.269,32.1562,32.2408,56251.0
2023-02-17 10:50:00,34.28,34.33,34.21,34.33,92268.0,32.2408,32.2878,32.175,32.2878,92268.0
2023-02-17 11:00:00,34.32,34.47,34.32,34.38,70380.0,32.2784,32.4195,32.2784,32.3349,70380.0
2023-02-17 11:10:00,34.37,34.44,34.29,34.43,164838.0,32.3255,32.3913,32.2502,32.3819,164838.0
2023-02-17 11:20:00,34.43,34.43,34.23,34.28,90249.0,32.3819,32.3819,32.1938,32.2408,90249.0
2023-02-17 11:30:00,34.29,34.39,34.25,34.36,107359.0,32.2502,32.3443,32.2126,32.3161,107359.0
2023-02-17 11:40:00,34.37,34.48,34.37,34.41,53518.0,32.3255,32.4289,32.3255,32.3631,53518.0
2023-02-17 11:50:00,34.4,34.46,34.08,34.1,386161.0,32.3537,32.4101,32.0527,32.0715,386161.0
2023-02-17 12:00:00,34.12,34.28,34.12,34.22,79434.0,32.0903,32.2408,32.0903,32.1844,79434.0
2023-02-17 12:10:00,34.23,34.34,34.21,34.22,40985.0,32.1938,32.2972,32.175,32.1844,40985.0
2023-02-17 12:20:00,34.22,34.35,34.22,34.34,35783.0,32.1844,32.3067,32.1844,32.2972,35783.0
2023-02-17 12:30:00,34.34,34.4,34.3,34.32,27149.0,32.2972,32.3537,32.2596,32.2784,27149.0
2023-02-17 12:40:00,34.33,34.34,34.25,34.27,43969.0,32.2878,32.2972,32.2126,32.2314,43969.0
2023-02-17 12:50:00,34.27,34.33,34.21,34.28,123039.0,32.2314,32.2878,32.175,32.2408,123039.0
2023-02-17 13:00:00,34.28,34.39,34.23,34.27,94731.0,32.2408,32.3443,32.1938,32.2314,94731.0
2023-02-17 13:10:00,34.26,34.26,34.09,34.09,24793.0,32.222,32.222,32.0621,32.0621,24793.0
2023-02-17 13:20:00,34.08,34.09,34.0,34.0,29404.0,32.0527,32.0621,31.9775,31.9775,29404.0
2023-02-17 13:30:00,34.0,34.01,33.89,33.89,35447.0,31.9775,31.9869,31.874,31.874,35447.0
2023-02-17 13:40:00,33.89,33.9,33.82,33.85,31257.0,31.874,31.8834,31.8082,31.8364,31257.0
2023-02-17 13:50:00,33.85,33.89,33.82,33.87,35855.0,31.8364,31.874,31.8082,31.8552,35855.0
2023-02-17 14:00:00,33.88,34.13,33.86,34.06,57733.0,31.8646,32.0997,31.8458,32.0339,57733.0
2023-02-17 14:10:00,34.06,34.11,34.03,34.05,78111.0,32.0339,32.0809,32.0057,32.0245,78111.0
2023-02-17 14:20:00,34.04,34.14,34.01,34.12,27462.0,32.0151,32.1091,31.9869,32.0903,27462.0
2023-02-17 14:30:00,34.12,34.16,34.09,34.13,24003.0,32.0903,32.128,32.0621,32.0997,24003.0
2023-02-17 14:40:00,34.12,34.16,34.09,34.15,24468.0,32.0903,32.128,32.0621,32.1186,24468.0
2023-02-17 14:50:00,34.15,34.28,34.12,34.25,98547.0,32.1186,32.2408,32.0903,32.2126,98547.0
2023-02-17 15:00:00,34.26,34.45,34.25,34.45,135114.0,32.222,32.4007,32.2126,32.4007,135114.0
2023-02-17 15:10:00,34.45,34.45,34.31,34.31,135654.0,32.4007,32.4007,32.269,32.269,135654.0
2023-02-17 15:20:00,34.32,34.4,34.3,34.32,77744.0,32.2784,32.3537,32.2596,32.2784,77744.0
2023-02-17 15:30:00,34.31,34.38,34.24,34.32,103257.0,32.269,32.3349,32.2032,32.2784,103257.0
2023-02-17 15:40:00,34.32,34.35,34.2,34.2,122766.0,32.2784,32.3067,32.1656,32.1656,122766.0
2023-02-17 15:50:00,34.2,34.32,34.2,34.23,480093.0,32.1656,32.2784,32.1656,32.1938,480093.0
2023-02-21 09:30:00,34.01,34.38,34.01,34.26,125100.0,31.9869,32.3349,31.9869,32.222,125100.0
2023-02-21 09:40:00,34.23,34.44,34.17,34.19,109985.0,32.1938,32.3913,32.1374,32.1562,109985.0
2023-02-21 09:50:00,34.19,34.38,34.1,34.37,44294.0,32.1562,32.3349,32.0715,32.3255,44294.0
2023-02-21 10:00:00,34.36,34.54,34.3,34.46,75888.0,32.3161,32.4854,32.2596,32.4101,75888.0
2023-02-21 10:10:00,34.45,34.48,34.16,34.22,42249.0,32.4007,32.4289,32.128,32.1844,42249.0
2023-02-21 10:20:00,34.22,34.35,34.18,34.35,106029.0,32.1844,32.3067,32.1468,32.3067,106029.0
2023-02-21 10:30:00,34.35,34.46,34.32,34.4,33858.0,32.3067,32.4101,32.2784,32.3537,33858.0
2023-02-21 10:40:00,34.41,34.44,34.33,34.37,66005.0,32.3631,32.3913,32.2878,32.3255,66005.0
2023-02-21 10:50:00,34.38,34.4,34.27,34.29,56558.0,32.3349,32.3537,32.2314,32.2502,56558.0
2023-02-21 11:00:00,34.28,34.42,34.28,34.4,44150.0,32.2408,32.3725,32.2408,32.3537,44150.0
2023-02-21 11:10:00,34.39,34.6,34.36,34.6,52693.0,32.3443,32.5418,32.3161,32.5418,52693.0
2023-02-21 11:20:00,34.6,34.7,34.59,34.61,98128.0,32.5418,32.6358,32.5324,32.5512,98128.0
2023-02-21 11:30:00,34.59,34.63,34.38,34.45,35009.0,32.5324,32.57,32.3349,32.4007,35009.0
2023-02-21 11:40:00,34.45,34.61,34.44,34.55,83496.0,32.4007,32.5512,32.3913,32.4948,83496.0
2023-02-21 11:50:00,34.54,34.55,34.42,34.44,41030.0,32.4854,32.4948,32.3725,32.3913,41030.0
2023-02-21 12:00:00,34.43,34.46,34.33,34.37,29672.0,32.3819,32.4101,32.2878,32.3255,29672.0
2023-02-21 12:10:00,34.36,34.37,34.3,34.37,32361.0,32.3161,32.3255,32.2596,32.3255,32361.0
2023-02-21 12:20:00,34.37,34.37,34.26,34.31,28087.0,32.3255,32.3255,32.222,32.269,28087.0
2023-02-21 12:30:00,34.3,34.43,34.28,34.4,55109.0,32.2596,32.3819,32.2408,32.3537,55109.0
2023-02-21 12:40:00,34.4,34.42,34.31,34.34,32413.0,32.3537,32.3725,32.269,32.2972,32413.0
2023-02-21 12:50:00,34.34,34.43,34.34,34.41,31238.0,32.2972,32.3819,32.2972,32.3631,31238.0
2023-02-21 13:00:00,34.41,34.44,34.39,34.43,40220.0,32.3631,32.3913,32.3443,32.3819,40220.0
2023-02-21 13:10:00,34.44,34.48,34.43,34.44,60953.0,32.3913,32.4289,32.3819,32.3913,60953.0
2023-02-21 13:20:00,34.45,34.49,34.44,34.48,30111.0,32.4007,32.4383,32.3913,32.4289,30111.0
2023-02-21 13:30:00,34.48,34.48,34.32,34.33,39226.0,32.4289,32.4289,32.2784,32.2878,39226.0
2023-02-21 13:40:00,34.33,34.33,34.24,34.32,65745.0,32.2878,32.2878,32.2032,32.2784,65745.0
2023-02-21 13:50:00,34.32,34.32,34.18,34.19,35741.0,32.2784,32.2784,32.1468,32.1562,35741.0
2023-02-21 14:00:00,34.18,34.22,34.07,34.08,32353.0,32.1468,32.1844,32.0433,32.0527,32353.0
2023-02-21 14:10:00,34.08,34.11,34.05,34.07,25126.0,32.0527,32.0809,32.0245,32.0433,25126.0
2023-02-21 14:20:00,34.06,34.19,34.05,34.18,46453.0,32.0339,32.1562,32.0245,32.1468,46453.0
2023-02-21 14:30:00,34.18,34.27,34.18,34.23,28960.0,32.1468,32.2314,32.1468,32.1938,28960.0
2023-02-21 14:40:00,34.23,34.27,34.17,34.25,58791.0,32.1938,32.2314,32.1374,32.2126,58791.0
2023-02-21 14:50:00,34.24,34.24,34.19,34.23,36110.0,32.2032,32.2032,32.1562,32.1938,36110.0
2023-02-21 15:00:00,34.23,34.24,34.18,34.23,48466.0,32.1938,32.2032,32.1468,32.1938,48466.0
2023-02-21 15:10:00,34.23,34.3,34.2,34.27,50744.0,32.1938,32.2596,32.1656,32.2314,50744.0
2023-02-21 15:20:00,34.27,34.28,34.22,34.24,61848.0,32.2314,32.2408,32.1844,32.2032,61848.0
2023-02-21 15:30:00,34.24,34.3,34.23,34.25,51261.0,32.2032,32.2596,32.1938,32.2126,51261.0
2023-02-21 15:40:00,34.25,34.26,34.2,34.22,80054.0,32.2126,32.222,32.1656,32.1844,80054.0
2023-02-21 15:50:00,34.22,34.22,34.05,34.07,402184.0,32.1844,32.1844,32.0245,32.0433,402184.0
2023-02-22 09:30:00,33.9,34.02,33.77,33.77,54813.0,31.8834,31.9963,31.7612,31.7612,54813.0
2023-02-22 09:40:00,33.77,33.79,33.53,33.59,30770.0,31.7612,31.78,31.5354,31.5919,30770.0
2023-02-22 09:50:00,33.59,33.71,33.48,33.66,50060.0,31.5919,31.7047,31.4884,31.6577,50060.0
2023-02-22 10:00:00,33.65,33.74,33.54,33.59,58609.0,31.6483,31.7329,31.5448,31.5919,58609.0
2023-02-22 10:10:00,33.57,33.57,33.25,33.26,84130.0,31.5731,31.5731,31.2721,31.2815,84130.0
2023-02-22 10:20:00,33.29,33.5,33.25,33.45,103132.0,31.3097,31.5072,31.2721,31.4602,103132.0
2023-02-22 10:30:00,33.45,33.45,33.3,33.4,89025.0,31.4602,31.4602,31.3191,31.4132,89025.0
2023-02-22 10:40:00,33.4,33.41,33.17,33.17,95142.0,31.4132,31.4226,31.1968,31.1968,95142.0
2023-02-22 10:50:00,33.18,33.34,33.12,33.29,96512.0,31.2063,31.3567,31.1498,31.3097,96512.0
2023-02-22 11:00:00,33.29,33.33,33.21,33.21,86201.0,31.3097,31.3473,31.2345,31.2345,86201.0
2023-02-22 11:10:00,33.21,33.41,33.17,33.4,59925.0,31.2345,31.4226,31.1968,31.4132,59925.0
2023-02-22 11:20:00,33.41,33.44,33.36,33.39,44803.0,31.4226,31.4508,31.3755,31.4038,44803.0
2023-02-22 11:30:00,33.4,33.47,33.37,33.38,47564.0,31.4132,31.479,31.385,31.3944,47564.0
2023-02-22 11:40:00,33.38,33.45,33.38,33.43,35009.0,31.3944,31.4602,31.3944,31.4414,35009.0
2023-02-22 11:50:00,33.43,33.58,33.43,33.58,27951.0,31.4414,31.5825,31.4414,31.5825,27951.0
2023-02-22 12:00:00,33.58,33.59,33.51,33.51,20275.0,31.5825,31.5919,31.5166,31.5166,20275.0
2023-02-22 12:10:00,33.5,33.6,33.48,33.59,125294.0,31.5072,31.6013,31.4884,31.5919,125294.0
2023-02-22 12:20:00,33.59,33.67,33.57,33.58,74044.0,31.5919,31.6671,31.5731,31.5825,74044.0
2023-02-22 12:30:00,33.57,33.6,33.49,33.52,23829.0,31.5731,31.6013,31.4978,31.526,23829.0
2023-02-22 12:40:00,33.51,33.6,33.5,33.52,40809.0,31.5166,31.6013,31.5072,31.526,40809.0
2023-02-22 12:50:00,33.51,33.53,33.43,33.45,34044.0,31.5166,31.5354,31.4414,31.4602,34044.0
2023-02-22 13:00:00,33.45,33.66,33.45,33.65,95841.0,31.4602,31.6577,31.4602,31.6483,95841.0
2023-02-22 13:10:00,33.65,33.66,33.55,33.56,25421.0,31.6483,31.6577,31.5542,31.5636,25421.0
2023-02-22 13:20:00,33.55,33.56,33.48,33.49,23599.0,31.5542,31.5636,31.4884,31.4978,23599.0
2023-02-22 13:30:00,33.49,33.58,33.45,33.45,55674.0,31.4978,31.5825,31.4602,31.4602,55674.0
2023-02-22 13:40:00,33.45,33.54,33.45,33.53,48571.0,31.4602,31.5448,31.4602,31.5354,48571.0
2023-02-22 13:50:00,33.54,33.54,33.45,33.45,24262.0,31.5448,31.5448,31.4602,31.4602,24262.0
2023-02-22 14:00:00,33.46,33.53,33.4,33.45,29184.0,31.4696,31.5354,31.4132,31.4602,29184.0
2023-02-22 14:10:00,33.46,33.5,33.3,33.36,30919.0,31.4696,31.5072,31.3191,31.3755,30919.0
2023-02-22 14:20:00,33.37,33.4,33.26,33.27,48236.0,31.385,31.4132,31.2815,31.2909,48236.0
2023-02-22 14:30:00,33.27,33.28,33.12,33.13,43050.0,31.2909,31.3003,31.1498,31.1592,43050.0
2023-02-22 14:40:00,33.13,33.22,33.11,33.22,76035.0,31.1592,31.2439,31.1404,31.2439,76035.0
2023-02-22 14:50:00,33.22,33.22,33.11,33.14,81705.0,31.2439,31.2439,31.1404,31.1686,81705.0
2023-02-22 15:00:00,33.15,33.23,33.12,33.21,55514.0,31.178,31.2533,31.1498,31.2345,55514.0
2023-02-22 15:10:00,33.21,33.24,33.14,33.15,125785.0,31.2345,31.2627,31.1686,31.178,125785.0
2023-02-22 15:20:00,33.15,33.2,33.12,33.13,87603.0,31.178,31.2251,31.1498,31.1592,87603.0
2023-02-22 15:30:00,33.13,33.16,33.06,33.09,155884.0,31.1592,31.1874,31.0934,31.1216,155884.0
2023-02-22 15:40:00,33.09,33.14,33.09,33.11,127308.0,31.1216,31.1686,31.1216,31.1404,127308.0
2023-02-22 15:50:00,33.1,33.32,33.06,33.15,502780.0,31.131,31.3379,31.0934,31.178,502780.0
2023-02-23 09:30:00,33.1,33.41,33.09,33.36,59335.0,31.131,31.4226,31.1216,31.3755,59335.0
2023-02-23 09:40:00,33.39,33.48,33.22,33.47,76195.0,31.4038,31.4884,31.2439,31.479,76195.0
2023-02-23 09:50:00,33.45,33.53,33.37,33.49,39426.0,31.4602,31.5354,31.385,31.4978,39426.0
2023-02-23 10:00:00,33.5,33.53,33.31,33.39,76255.0,31.5072,31.5354,31.3285,31.4038,76255.0
2023-02-23 10:10:00,33.4,33.51,33.32,33.47,73469.0,31.4132,31.5166,31.3379,31.479,73469.0
2023-02-23 10:20:00,33.47,33.53,33.44,33.46,21253.0,31.479,31.5354,31.4508,31.4696,21253.0
2023-02-23 10:30:00,33.47,33.67,33.46,33.62,47869.0,31.479,31.6671,31.4696,31.6201,47869.0
2023-02-23 10:40:00,33.62,33.72,33.45,33.46,130641.0,31.6201,31.7141,31.4602,31.4696,130641.0
2023-02-23 10:50:00,33.46,33.49,33.44,33.48,18338.0,31.4696,31.4978,31.4508,31.4884,18338.0
2023-02-23 11:00:00,33.48,33.51,33.25,33.26,22915.0,31.4884,31.5166,31.2721,31.2815,22915.0
2023-02-23 11:10:00,33.28,33.33,33.22,33.22,15693.0,31.3003,31.3473,31.2439,31.2439,15693.0
2023-02-23 11:20:00,33.23,33.33,33.19,33.3,65773.0,31.2533,31.3473,31.2157,31.3191,65773.0
2023-02-23 11:30:00,33.3,33.45,33.28,33.4,48840.0,31.3191,31.4602,31.3003,31.4132,48840.0
2023-02-23 11:40:00,33.41,33.42,33.29,33.29,52885.0,31.4226,31.432,31.3097,31.3097,52885.0
2023-02-23 11:50:00,33.29,33.29,33.17,33.19,19710.0,31.3097,31.3097,31.1968,31.2157,19710.0
2023-02-23 12:00:00,33.18,33.36,33.16,33.36,49875.0,31.2063,31.3755,31.1874,31.3755,49875.0
2023-02-23 12:10:00,33.36,33.39,33.24,33.27,64869.0,31.3755,31.4038,31.2627,31.2909,64869.0
2023-02-23 12:20:00,33.27,33.48,33.25,33.47,63392.0,31.2909,31.4884,31.2721,31.479,63392.0
2023-02-23 12:30:00,33.48,33.57,33.46,33.5,32747.0,31.4884,31.5731,31.4696,31.5072,32747.0
2023-02-23 12:40:00,33.5,33.51,33.33,33.43,135221.0,31.5072,31.5166,31.3473,31.4414,135221.0
2023-02-23 12:50:00,33.43,33.47,33.42,33.42,15548.0,31.4414,31.479,31.432,31.432,15548.0
2023-02-23 13:00:00,33.41,33.42,33.26,33.3,55468.0,31.4226,31.432,31.2815,31.3191,55468.0
2023-02-23 13:10:00,33.31,33.35,33.25,33.35,63013.0,31.3285,31.3661,31.2721,31.3661,63013.0
2023-02-23 13:20:00,33.35,33.41,33.34,33.41,24999.0,31.3661,31.4226,31.3567,31.4226,24999.0
2023-02-23 13:30:00,33.39,33.49,33.36,33.37,110263.0,31.4038,31.4978,31.3755,31.385,110263.0
2023-02-23 13:40:00,33.36,33.44,33.35,33.44,43271.0,31.3755,31.4508,31.3661,31.4508,43271.0
2023-02-23 13:50:00,33.44,33.5,33.43,33.49,63068.0,31.4508,31.5072,31.4414,31.4978,63068.0
2023-02-23 14:00:00,33.48,33.5,33.45,33.48,113897.0,31.4884,31.5072,31.4602,31.4884,113897.0
2023-02-23 14:10:00,33.49,33.56,33.47,33.52,57649.0,31.4978,31.5636,31.479,31.526,57649.0
2023-02-23 14:20:00,33.52,33.52,33.45,33.47,21240.0,31.526,31.526,31.4602,31.479,21240.0
2023-02-23 14:30:00,33.47,33.52,33.46,33.5,34666.0,31.479,31.526,31.4696,31.5072,34666.0
2023-02-23 14:40:00,33.51,33.52,33.45,33.52,34254.0,31.5166,31.526,31.4602,31.526,34254.0
2023-02-23 14:50:00,33.52,33.52,33.46,33.47,37135.0,31.526,31.526,31.4696,31.479,37135.0
2023-02-23 15:00:00,33.48,33.62,33.48,33.6,36312.0,31.4884,31.6201,31.4884,31.6013,36312.0
2023-02-23 15:10:00,33.61,33.69,33.61,33.64,34082.0,31.6107,31.6859,31.6107,31.6389,34082.0
2023-02-23 15:20:00,33.64,33.74,33.61,33.73,47881.0,31.6389,31.7329,31.6107,31.7235,47881.0
2023-02-23 15:30:00,33.73,33.78,33.67,33.69,62828.0,31.7235,31.7706,31.6671,31.6859,62828.0
2023-02-23 15:40:00,33.69,33.7,33.58,33.58,119190.0,31.6859,31.6953,31.5825,31.5825,119190.0
2023-02-23 15:50:00,33.59,33.61,33.47,33.52,664938.0,31.5919,31.6107,31.479,31.526,664938.0
2023-02-24 09:30:00,33.16,33.28,32.98,33.07,87642.0,31.1874,31.3003,31.0181,31.1028,87642.0
2023-02-24 09:40:00,33.09,33.19,33.01,33.14,141258.0,31.1216,31.2157,31.0464,31.1686,141258.0
2023-02-24 09:50:00,33.11,33.26,33.09,33.2,53172.0,31.1404,31.2815,31.1216,31.2251,53172.0
2023-02-24 10:00:00,33.17,33.4,33.13,33.29,80506.0,31.1968,31.4132,31.1592,31.3097,80506.0
2023-02-24 10:10:00,33.27,33.28,33.11,33.21,44039.0,31.2909,31.3003,31.1404,31.2345,44039.0
2023-02-24 10:20:00,33.22,33.3,33.19,33.22,23164.0,31.2439,31.3191,31.2157,31.2439,23164.0
2023-02-24 10:30:00,33.21,33.27,33.11,33.11,52226.0,31.2345,31.2909,31.1404,31.1404,52226.0
2023-02-24 10:40:00,33.12,33.25,33.09,33.21,44619.0,31.1498,31.2721,31.1216,31.2345,44619.0
2023-02-24 10:50:00,33.2,33.31,33.19,33.29,46215.0,31.2251,31.3285,31.2157,31.3097,46215.0
2023-02-24 11:00:00,33.29,33.42,33.27,33.42,54842.0,31.3097,31.432,31.2909,31.432,54842.0
2023-02-24 11:10:00,33.41,33.44,33.34,33.37,55039.0,31.4226,31.4508,31.3567,31.385,55039.0
2023-02-24 11:20:00,33.37,33.41,33.31,33.36,32813.0,31.385,31.4226,31.3285,31.3755,32813.0
2023-02-24 11:30:00,33.36,33.43,33.33,33.41,35392.0,31.3755,31.4414,31.3473,31.4226,35392.0
2023-02-24 11:40:00,33.41,33.7,33.41,33.7,165744.0,31.4226,31.6953,31.4226,31.6953,165744.0
2023-02-24 11:50:00,33.7,33.76,33.52,33.55,144529.0,31.6953,31.7518,31.526,31.5542,144529.0
2023-02-24 12:00:00,33.55,33.65,33.53,33.6,47327.0,31.5542,31.6483,31.5354,31.6013,47327.0
2023-02-24 12:10:00,33.6,33.6,33.49,33.49,28494.0,31.6013,31.6013,31.4978,31.4978,28494.0
2023-02-24 12:20:00,33.5,33.59,33.47,33.58,62917.0,31.5072,31.5919,31.479,31.5825,62917.0
2023-02-24 12:30:00,33.58,33.64,33.51,33.54,103120.0,31.5825,31.6389,31.5166,31.5448,103120.0
2023-02-24 12:40:00,33.53,33.54,33.4,33.46,64359.0,31.5354,31.5448,31.4132,31.4696,64359.0
2023-02-24 12:50:00,33.46,33.48,33.38,33.42,61761.0,31.4696,31.4884,31.3944,31.432,61761.0
2023-02-24 13:00:00,33.41,33.42,33.3,33.3,21030.0,31.4226,31.432,31.3191,31.3191,21030.0
2023-02-24 13:10:00,33.31,33.43,33.31,33.36,86064.0,31.3285,31.4414,31.3285,31.3755,86064.0
2023-02-24 13:20:00,33.37,33.45,33.36,33.43,49552.0,31.385,31.4602,31.3755,31.4414,49552.0
2023-02-24 13:30:00,33.43,33.47,33.39,33.4,99196.0,31.4414,31.479,31.4038,31.4132,99196.0
2023-02-24 13:40:00,33.39,33.41,33.34,33.41,44164.0,31.4038,31.4226,31.3567,31.4226,44164.0
2023-02-24 13:50:00,33.41,33.49,33.4,33.46,24605.0,31.4226,31.4978,31.4132,31.4696,24605.0
2023-02-24 14:00:00,33.45,33.46,33.37,33.39,25536.0,31.4602,31.4696,31.385,31.4038,25536.0
2023-02-24 14:10:00,33.39,33.41,33.34,33.41,22938.0,31.4038,31.4226,31.3567,31.4226,22938.0
2023-02-24 14:20:00,33.41,33.45,33.34,33.35,47324.0,31.4226,31.4602,31.3567,31.3661,47324.0
2023-02-24 14:30:00,33.34,33.35,33.24,33.27,46366.0,31.3567,31.3661,31.2627,31.2909,46366.0
2023-02-24 14:40:00,33.26,33.27,33.19,33.23,34983.0,31.2815,31.2909,31.2157,31.2533,34983.0
2023-02-24 14:50:00,33.23,33.32,33.23,33.3,30933.0,31.2533,31.3379,31.2533,31.3191,30933.0
2023-02-24 15:00:00,33.3,33.36,33.28,33.33,37069.0,31.3191,31.3755,31.3003,31.3473,37069.0
2023-02-24 15:10:00,33.34,33.34,33.18,33.26,43983.0,31.3567,31.3567,31.2063,31.2815,43983.0
2023-02-24 15:20:00,33.26,33.38,33.25,33.31,66531.0,31.2815,31.3944,31.2721,31.3285,66531.0
2023-02-24 15:30:00,33.3,33.32,33.22,33.29,68510.0,31.3191,31.3379,31.2439,31.3097,68510.0
2023-02-24 15:40:00,33.29,33.39,33.27,33.39,119663.0,31.3097,31.4038,31.2909,31.4038,119663.0
2023-02-24 15:50:00,33.38,33.6,33.35,33.6,478998.0,31.3944,31.6013,31.3661,31.6013,478998.0
2023-02-27 09:30:00,33.88,34.0,33.72,33.74,55470.0,31.8646,31.9775,31.7141,31.7329,55470.0
2023-02-27 09:40:00,33.74,33.85,33.74,33.8,48731.0,31.7329,31.8364,31.7329,31.7894,48731.0
2023-02-27 09:50:00,33.78,33.97,33.78,33.93,65567.0,31.7706,31.9493,31.7706,31.9116,65567.0
2023-02-27 10:00:00,33.92,34.07,33.9,34.04,101991.0,31.9022,32.0433,31.8834,32.0151,101991.0
2023-02-27 10:10:00,34.03,34.13,33.97,34.09,66983.0,32.0057,32.0997,31.9493,32.0621,66983.0
2023-02-27 10:20:00,34.09,34.13,34.05,34.11,24742.0,32.0621,32.0997,32.0245,32.0809,24742.0
2023-02-27 10:30:00,34.11,34.12,33.89,33.89,19301.0,32.0809,32.0903,31.874,31.874,19301.0
2023-02-27 10:40:00,33.88,33.9,33.8,33.81,21722.0,31.8646,31.8834,31.7894,31.7988,21722.0
2023-02-27 10:50:00,33.82,33.86,33.8,33.8,23675.0,31.8082,31.8458,31.7894,31.7894,23675.0
2023-02-27 11:00:00,33.81,33.89,33.8,33.87,68486.0,31.7988,31.874,31.7894,31.8552,68486.0
2023-02-27 11:10:00,33.87,33.92,33.82,33.89,120197.0,31.8552,31.9022,31.8082,31.874,120197.0
2023-02-27 11:20:00,33.88,33.9,33.75,33.76,50420.0,31.8646,31.8834,31.7423,31.7518,50420.0
2023-02-27 11:30:00,33.76,33.87,33.73,33.85,75248.0,31.7518,31.8552,31.7235,31.8364,75248.0
2023-02-27 11:40:00,33.84,33.84,33.75,33.78,136453.0,31.827,31.827,31.7423,31.7706,136453.0
2023-02-27 11:50:00,33.77,33.83,33.73,33.73,97125.0,31.7612,31.8176,31.7235,31.7235,97125.0
2023-02-27 12:00:00,33.73,33.76,33.63,33.66,96777.0,31.7235,31.7518,31.6295,31.6577,96777.0
2023-02-27 12:10:00,33.66,33.66,33.57,33.58,61270.0,31.6577,31.6577,31.5731,31.5825,61270.0
2023-02-27 12:20:00,33.57,33.57,33.37,33.43,69207.0,31.5731,31.5731,31.385,31.4414,69207.0
2023-02-27 12:30:00,33.43,33.46,33.35,33.37,40562.0,31.4414,31.4696,31.3661,31.385,40562.0
2023-02-27 12:40:00,33.37,33.4,33.3,33.38,53454.0,31.385,31.4132,31.3191,31.3944,53454.0
2023-02-27 12:50:00,33.38,33.38,33.3,33.34,34197.0,31.3944,31.3944,31.3191,31.3567,34197.0
2023-02-27 13:00:00,33.34,33.37,33.28,33.37,55659.0,31.3567,31.385,31.3003,31.385,55659.0
2023-02-27 13:10:00,33.38,33.44,33.35,33.42,50850.0,31.3944,31.4508,31.3661,31.432,50850.0
2023-02-27 13:20:00,33.43,33.46,33.41,33.45,44377.0,31.4414,31.4696,31.4226,31.4602,44377.0
2023-02-27 13:30:00,33.45,33.47,33.39,33.4,35712.0,31.4602,31.479,31.4038,31.4132,35712.0
2023-02-27 13:40:00,33.4,33.4,33.3,33.33,53685.0,31.4132,31.4132,31.3191,31.3473,53685.0
2023-02-27 13:50:00,33.32,33.38,33.32,33.33,38777.0,31.3379,31.3944,31.3379,31.3473,38777.0
2023-02-27 14:00:00,33.34,33.42,33.32,33.41,43847.0,31.3567,31.432,31.3379,31.4226,43847.0
2023-02-27 14:10:00,33.41,33.44,33.37,33.38,45077.0,31.4226,31.4508,31.385,31.3944,45077.0
2023-02-27 14:20:00,33.37,33.37,33.24,33.35,47307.0,31.385,31.385,31.2627,31.3661,47307.0
2023-02-27 14:30:00,33.34,33.37,33.31,33.33,52208.0,31.3567,31.385,31.3285,31.3473,52208.0
2023-02-27 14:40:00,33.33,33.33,33.19,33.23,63711.0,31.3473,31.3473,31.2157,31.2533,63711.0
2023-02-27 14:50:00,33.22,33.24,33.16,33.16,56281.0,31.2439,31.2627,31.1874,31.1874,56281.0
2023-02-27 15:00:00,33.16,33.23,33.16,33.2,47487.0,31.1874,31.2533,31.1874,31.2251,47487.0
2023-02-27 15:10:00,33.2,33.2,33.1,33.16,60894.0,31.2251,31.2251,31.131,31.1874,60894.0
2023-02-27 15:20:00,33.16,33.2,33.1,33.14,71239.0,31.1874,31.2251,31.131,31.1686,71239.0
2023-02-27 15:30:00,33.14,33.15,33.0,33.02,132506.0,31.1686,31.178,31.037,31.0558,132506.0
2023-02-27 15:40:00,33.02,33.09,33.01,33.05,187461.0,31.0558,31.1216,31.0464,31.084,187461.0
2023-02-27 15:50:00,33.04,33.07,33.01,33.01,493261.0,31.0746,31.1028,31.0464,31.0464,493261.0
2023-02-28 09:30:00,32.99,33.11,32.85,33.02,66661.0,31.0276,31.1404,30.8959,31.0558,66661.0
2023-02-28 09:40:00,33.0,33.17,32.91,33.08,48765.0,31.037,31.1968,30.9523,31.1122,48765.0
2023-02-28 09:50:00,33.08,33.1,33.01,33.03,28070.0,31.1122,31.131,31.0464,31.0652,28070.0
2023-02-28 10:00:00,33.04,33.22,33.02,33.14,42389.0,31.0746,31.2439,31.0558,31.1686,42389.0
2023-02-28 10:10:00,33.14,33.19,33.03,33.16,60994.0,31.1686,31.2157,31.0652,31.1874,60994.0
2023-02-28 10:20:00,33.16,33.17,32.92,32.98,71063.0,31.1874,31.1968,30.9617,31.0181,71063.0
2023-02-28 10:30:00,32.97,33.08,32.97,33.05,28728.0,31.0087,31.1122,31.0087,31.084,28728.0
2023-02-28 10:40:00,33.05,33.11,33.04,33.06,26222.0,31.084,31.1404,31.0746,31.0934,26222.0
2023-02-28 10:50:00,33.05,33.05,32.97,32.97,30313.0,31.084,31.084,31.0087,31.0087,30313.0
2023-02-28 11:00:00,32.98,33.12,32.97,33.05,39956.0,31.0181,31.1498,31.0087,31.084,39956.0
2023-02-28 11:10:00,33.06,33.18,33.05,33.14,37223.0,31.0934,31.2063,31.084,31.1686,37223.0
2023-02-28 11:20:00,33.14,33.19,33.13,33.16,18318.0,31.1686,31.2157,31.1592,31.1874,18318.0
2023-02-28 11:30:00,33.16,33.17,32.99,33.01,40371.0,31.1874,31.1968,31.0276,31.0464,40371.0
2023-02-28 11:40:00,33.0,33.07,32.98,33.06,74593.0,31.037,31.1028,31.0181,31.0934,74593.0
2023-02-28 11:50:00,33.06,33.1,33.0,33.09,48577.0,31.0934,31.131,31.037,31.1216,48577.0
2023-02-28 12:00:00,33.09,33.13,33.07,33.13,46003.0,31.1216,31.1592,31.1028,31.1592,46003.0
2023-02-28 12:10:00,33.12,33.17,33.11,33.17,34498.0,31.1498,31.1968,31.1404,31.1968,34498.0
2023-02-28 12:20:00,33.18,33.34,33.18,33.34,76947.0,31.2063,31.3567,31.2063,31.3567,76947.0
2023-02-28 12:30:00,33.33,33.33,33.18,33.2,95642.0,31.3473,31.3473,31.2063,31.2251,95642.0
2023-02-28 12:40:00,33.21,33.27,33.19,33.25,20243.0,31.2345,31.2909,31.2157,31.2721,20243.0
2023-02-28 12:50:00,33.26,33.32,33.24,33.3,18564.0,31.2815,31.3379,31.2627,31.3191,18564.0
2023-02-28 13:00:00,33.31,33.34,33.29,33.31,48754.0,31.3285,31.3567,31.3097,31.3285,48754.0
2023-02-28 13:10:00,33.3,33.32,33.26,33.3,30905.0,31.3191,31.3379,31.2815,31.3191,30905.0
2023-02-28 13:20:00,33.3,33.31,33.22,33.24,41613.0,31.3191,31.3285,31.2439,31.2627,41613.0
2023-02-28 13:30:00,33.23,33.28,33.13,33.18,111429.0,31.2533,31.3003,31.1592,31.2063,111429.0
2023-02-28 13:40:00,33.19,33.3,33.17,33.28,53443.0,31.2157,31.3191,31.1968,31.3003,53443.0
2023-02-28 13:50:00,33.28,33.31,33.2,33.21,40171.0,31.3003,31.3285,31.2251,31.2345,40171.0
2023-02-28 14:00:00,33.21,33.24,33.05,33.1,90469.0,31.2345,31.2627,31.084,31.131,90469.0
2023-02-28 14:10:00,33.11,33.15,33.06,33.09,59675.0,31.1404,31.178,31.0934,31.1216,59675.0
2023-02-28 14:20:00,33.08,33.12,33.04,33.05,32677.0,31.1122,31.1498,31.0746,31.084,32677.0
2023-02-28 14:30:00,33.05,33.08,33.03,33.05,25656.0,31.084,31.1122,31.0652,31.084,25656.0
2023-02-28 14:40:00,33.05,33.06,32.97,33.02,44145.0,31.084,31.0934,31.0087,31.0558,44145.0
2023-02-28 14:50:00,33.02,33.03,32.89,32.89,33727.0,31.0558,31.0652,30.9335,30.9335,33727.0
2023-02-28 15:00:00,32.9,32.9,32.81,32.81,42604.0,30.9429,30.9429,30.8583,30.8583,42604.0
2023-02-28 15:10:00,32.81,32.85,32.73,32.73,47283.0,30.8583,30.8959,30.783,30.783,47283.0
2023-02-28 15:20:00,32.73,32.73,32.66,32.67,58452.0,30.783,30.783,30.7172,30.7266,58452.0
2023-02-28 15:30:00,32.66,32.7,32.63,32.68,92963.0,30.7172,30.7548,30.689,30.736,92963.0
2023-02-28 15:40:00,32.69,32.75,32.66,32.75,97673.0,30.7454,30.8018,30.7172,30.8018,97673.0
2023-02-28 15:50:00,32.74,32.86,32.73,32.79,491620.0,30.7924,30.9053,30.783,30.8395,491620.0
2023-03-01 09:30:00,32.53,32.63,32.44,32.46,57046.0,30.5949,30.689,30.5103,30.5291,57046.0
2023-03-01 09:40:00,32.47,32.68,32.43,32.67,31463.0,30.5385,30.736,30.5009,30.7266,31463.0
2023-03-01 09:50:00,32.68,32.86,32.67,32.75,38023.0,30.736,30.9053,30.7266,30.8018,38023.0
2023-03-01 10:00:00,32.76,32.82,32.6,32.63,113909.0,30.8112,30.8677,30.6608,30.689,113909.0
2023-03-01 10:10:00,32.63,32.67,32.53,32.64,35629.0,30.689,30.7266,30.5949,30.6984,35629.0
2023-03-01 10:20:00,32.65,32.67,32.58,32.61,27886.0,30.7078,30.7266,30.6419,30.6702,27886.0
2023-03-01 10:30:00,32.61,32.65,32.57,32.61,31651.0,30.6702,30.7078,30.6325,30.6702,31651.0
2023-03-01 10:40:00,32.63,32.74,32.61,32.65,49579.0,30.689,30.7924,30.6702,30.7078,49579.0
2023-03-01 10:50:00,32.64,32.69,32.6,32.66,35084.0,30.6984,30.7454,30.6608,30.7172,35084.0
2023-03-01 11:00:00,32.66,32.75,32.62,32.66,90735.0,30.7172,30.8018,30.6796,30.7172,90735.0
2023-03-01 11:10:00,32.66,32.66,32.47,32.48,33462.0,30.7172,30.7172,30.5385,30.5479,33462.0
2023-03-01 11:20:00,32.49,32.64,32.48,32.64,38516.0,30.5573,30.6984,30.5479,30.6984,38516.0
2023-03-01 11:30:00,32.64,32.75,32.62,32.75,56494.0,30.6984,30.8018,30.6796,30.8018,56494.0
2023-03-01 11:40:00,32.75,32.83,32.72,32.81,24145.0,30.8018,30.8771,30.7736,30.8583,24145.0
2023-03-01 11:50:00,32.79,32.81,32.75,32.76,23174.0,30.8395,30.8583,30.8018,30.8112,23174.0
2023-03-01 12:00:00,32.77,32.81,32.74,32.8,22210.0,30.8206,30.8583,30.7924,30.8489,22210.0
2023-03-01 12:10:00,32.8,32.81,32.72,32.77,21233.0,30.8489,30.8583,30.7736,30.8206,21233.0
2023-03-01 12:20:00,32.77,32.81,32.76,32.76,18651.0,30.8206,30.8583,30.8112,30.8112,18651.0
2023-03-01 12:30:00,32.76,32.78,32.73,32.76,31766.0,30.8112,30.83,30.783,30.8112,31766.0
2023-03-01 12:40:00,32.76,32.81,32.75,32.8,16507.0,30.8112,30.8583,30.8018,30.8489,16507.0
2023-03-01 12:50:00,32.8,32.81,32.76,32.79,17626.0,30.8489,30.8583,30.8112,30.8395,17626.0
2023-03-01 13:00:00,32.79,32.85,32.78,32.79,88408.0,30.8395,30.8959,30.83,30.8395,88408.0
2023-03-01 13:10:00,32.79,32.81,32.76,32.78,38500.0,30.8395,30.8583,30.8112,30.83,38500.0
2023-03-01 13:20:00,32.77,32.81,32.74,32.81,43259.0,30.8206,30.8583,30.7924,30.8583,43259.0
2023-03-01 13:30:00,32.81,32.82,32.77,32.77,27475.0,30.8583,30.8677,30.8206,30.8206,27475.0
2023-03-01 13:40:00,32.77,32.79,32.71,32.78,42971.0,30.8206,30.8395,30.7642,30.83,42971.0
2023-03-01 13:50:00,32.8,32.84,32.79,32.81,20167.0,30.8489,30.8865,30.8395,30.8583,20167.0
2023-03-01 14:00:00,32.81,32.84,32.79,32.82,31437.0,30.8583,30.8865,30.8395,30.8677,31437.0
2023-03-01 14:10:00,32.83,32.87,32.79,32.8,21636.0,30.8771,30.9147,30.8395,30.8489,21636.0
2023-03-01 14:20:00,32.81,32.84,32.8,32.8,67763.0,30.8583,30.8865,30.8489,30.8489,67763.0
2023-03-01 14:30:00,32.8,32.84,32.72,32.73,59649.0,30.8489,30.8865,30.7736,30.783,59649.0
2023-03-01 14:40:00,32.73,32.74,32.64,32.71,67510.0,30.783,30.7924,30.6984,30.7642,67510.0
2023-03-01 14:50:00,32.72,32.8,32.67,32.78,45233.0,30.7736,30.8489,30.7266,30.83,45233.0
2023-03-01 15:00:00,32.78,32.87,32.78,32.87,37613.0,30.83,30.9147,30.83,30.9147,37613.0
2023-03-01 15:10:00,32.86,32.96,32.86,32.94,42401.0,30.9053,30.9993,30.9053,30.9805,42401.0
2023-03-01 15:20:00,32.94,32.96,32.88,32.91,27178.0,30.9805,30.9993,30.9241,30.9523,27178.0
2023-03-01 15:30:00,32.91,33.01,32.9,32.96,58111.0,30.9523,31.0464,30.9429,30.9993,58111.0
2023-03-01 15:40:00,32.97,33.01,32.94,33.0,59960.0,31.0087,31.0464,30.9805,31.037,59960.0
2023-03-01 15:50:00,33.0,33.03,32.96,33.03,235719.0,31.037,31.0652,30.9993,31.0652,235719.0
2023-03-02 09:30:00,33.0,33.06,32.62,32.66,87039.0,31.037,31.0934,30.6796,30.7172,87039.0
2023-03-02 09:40:00,32.67,32.73,32.56,32.68,41162.0,30.7266,30.783,30.6231,30.736,41162.0
2023-03-02 09:50:00,32.67,32.77,32.65,32.75,93058.0,30.7266,30.8206,30.7078,30.8018,93058.0
2023-03-02 10:00:00,32.76,32.86,32.73,32.81,34000.0,30.8112,30.9053,30.783,30.8583,34000.0
2023-03-02 10:10:00,32.79,32.84,32.75,32.8,66998.0,30.8395,30.8865,30.8018,30.8489,66998.0
2023-03-02 10:20:00,32.8,32.86,32.73,32.86,53150.0,30.8489,30.9053,30.783,30.9053,53150.0
2023-03-02 10:30:00,32.86,32.89,32.81,32.85,40618.0,30.9053,30.9335,30.8583,30.8959,40618.0
2023-03-02 10:40:00,32.84,32.94,32.84,32.91,45498.0,30.8865,30.9805,30.8865,30.9523,45498.0
2023-03-02 10:50:00,32.91,32.96,32.89,32.93,32031.0,30.9523,30.9993,30.9335,30.9711,32031.0
2023-03-02 11:00:00,32.93,32.99,32.88,32.98,44393.0,30.9711,31.0276,30.9241,31.0181,44393.0
2023-03-02 11:10:00,32.99,33.0,32.9,32.91,53158.0,31.0276,31.037,30.9429,30.9523,53158.0
2023-03-02 11:20:00,32.91,32.93,32.88,32.88,48225.0,30.9523,30.9711,30.9241,30.9241,48225.0
2023-03-02 11:30:00,32.88,32.93,32.81,32.92,46377.0,30.9241,30.9711,30.8583,30.9617,46377.0
2023-03-02 11:40:00,32.92,32.94,32.85,32.93,42136.0,30.9617,30.9805,30.8959,30.9711,42136.0
2023-03-02 11:50:00,32.91,32.94,32.78,32.78,77263.0,30.9523,30.9805,30.83,30.83,77263.0
2023-03-02 12:00:00,32.77,32.78,32.68,32.71,35494.0,30.8206,30.83,30.736,30.7642,35494.0
2023-03-02 12:10:00,32.72,32.78,32.71,32.73,31580.0,30.7736,30.83,30.7642,30.783,31580.0
2023-03-02 12:20:00,32.73,32.76,32.62,32.66,34851.0,30.783,30.8112,30.6796,30.7172,34851.0
2023-03-02 12:30:00,32.66,32.74,32.66,32.69,17959.0,30.7172,30.7924,30.7172,30.7454,17959.0
2023-03-02 12:40:00,32.69,32.69,32.61,32.63,17692.0,30.7454,30.7454,30.6702,30.689,17692.0
2023-03-02 12:50:00,32.62,32.71,32.61,32.7,31157.0,30.6796,30.7642,30.6702,30.7548,31157.0
2023-03-02 13:00:00,32.7,32.74,32.67,32.69,29207.0,30.7548,30.7924,30.7266,30.7454,29207.0
2023-03-02 13:10:00,32.69,32.7,32.61,32.65,23435.0,30.7454,30.7548,30.6702,30.7078,23435.0
2023-03-02 13:20:00,32.65,32.68,32.58,32.59,32040.0,30.7078,30.736,30.6419,30.6513,32040.0
2023-03-02 13:30:00,32.59,32.77,32.59,32.7,54047.0,30.6513,30.8206,30.6513,30.7548,54047.0
2023-03-02 13:40:00,32.7,32.72,32.58,32.6,32802.0,30.7548,30.7736,30.6419,30.6608,32802.0
2023-03-02 13:50:00,32.59,32.7,32.59,32.69,48130.0,30.6513,30.7548,30.6513,30.7454,48130.0
2023-03-02 14:00:00,32.69,32.76,32.69,32.72,49403.0,30.7454,30.8112,30.7454,30.7736,49403.0
2023-03-02 14:10:00,32.72,32.73,32.65,32.69,44442.0,30.7736,30.783,30.7078,30.7454,44442.0
2023-03-02 14:20:00,32.7,32.73,32.66,32.7,61726.0,30.7548,30.783,30.7172,30.7548,61726.0
2023-03-02 14:30:00,32.7,32.81,32.7,32.8,55337.0,30.7548,30.8583,30.7548,30.8489,55337.0
2023-03-02 14:40:00,32.81,32.92,32.8,32.89,85183.0,30.8583,30.9617,30.8489,30.9335,85183.0
2023-03-02 14:50:00,32.9,32.9,32.78,32.78,45392.0,30.9429,30.9429,30.83,30.83,45392.0
2023-03-02 15:00:00,32.77,32.89,32.77,32.84,95164.0,30.8206,30.9335,30.8206,30.8865,95164.0
2023-03-02 15:10:00,32.83,32.93,32.82,32.84,72089.0,30.8771,30.9711,30.8677,30.8865,72089.0
2023-03-02 15:20:00,32.84,32.87,32.78,32.86,145771.0,30.8865,30.9147,30.83,30.9053,145771.0
2023-03-02 15:30:00,32.86,32.94,32.84,32.91,93433.0,30.9053,30.9805,30.8865,30.9523,93433.0
2023-03-02 15:40:00,32.9,32.93,32.83,32.84,115760.0,30.9429,30.9711,30.8771,30.8865,115760.0
2023-03-02 15:50:00,32.83,32.84,32.74,32.75,388526.0,30.8771,30.8865,30.7924,30.8018,388526.0
2023-03-03 09:30:00,33.01,33.07,32.66,32.71,40223.0,31.0464,31.1028,30.7172,30.7642,40223.0
2023-03-03 09:40:00,32.71,32.91,32.62,32.9,93740.0,30.7642,30.9523,30.6796,30.9429,93740.0
2023-03-03 09:50:00,32.91,32.97,32.87,32.93,24733.0,30.9523,31.0087,30.9147,30.9711,24733.0
2023-03-03 10:00:00,32.95,32.96,32.7,32.86,37439.0,30.9899,30.9993,30.7548,30.9053,37439.0
2023-03-03 10:10:00,32.84,33.06,32.82,33.03,70913.0,30.8865,31.0934,30.8677,31.0652,70913.0
2023-03-03 10:20:00,33.02,33.12,32.97,33.09,91430.0,31.0558,31.1498,31.0087,31.1216,91430.0
2023-03-03 10:30:00,33.09,33.09,33.01,33.04,48939.0,31.1216,31.1216,31.0464,31.0746,48939.0
2023-03-03 10:40:00,33.03,33.08,32.99,33.05,53376.0,31.0652,31.1122,31.0276,31.084,53376.0
2023-03-03 10:50:00,33.05,33.14,33.03,33.11,48735.0,31.084,31.1686,31.0652,31.1404,48735.0
2023-03-03 11:00:00,33.11,33.23,33.1,33.23,29813.0,31.1404,31.2533,31.131,31.2533,29813.0
2023-03-03 11:10:00,33.23,33.3,33.2,33.29,48828.0,31.2533,31.3191,31.2251,31.3097,48828.0
2023-03-03 11:20:00,33.28,33.46,33.27,33.45,84559.0,31.3003,31.4696,31.2909,31.4602,84559.0
2023-03-03 11:30:00,33.45,33.51,33.38,33.41,76540.0,31.4602,31.5166,31.3944,31.4226,76540.0
2023-03-03 11:40:00,33.41,33.53,33.41,33.52,50724.0,31.4226,31.5354,31.4226,31.526,50724.0
2023-03-03 11:50:00,33.52,33.7,33.51,33.7,66171.0,31.526,31.6953,31.5166,31.6953,66171.0
2023-03-03 12:00:00,33.7,33.72,33.6,33.69,137303.0,31.6953,31.7141,31.6013,31.6859,137303.0
2023-03-03 12:10:00,33.69,33.77,33.67,33.76,52663.0,31.6859,31.7612,31.6671,31.7518,52663.0
2023-03-03 12:20:00,33.76,33.79,33.71,33.78,49006.0,31.7518,31.78,31.7047,31.7706,49006.0
2023-03-03 12:30:00,33.78,33.83,33.66,33.67,47648.0,31.7706,31.8176,31.6577,31.6671,47648.0
2023-03-03 12:40:00,33.68,33.72,33.66,33.67,37892.0,31.6765,31.7141,31.6577,31.6671,37892.0
2023-03-03 12:50:00,33.68,33.74,33.67,33.72,41407.0,31.6765,31.7329,31.6671,31.7141,41407.0
2023-03-03 13:00:00,33.72,33.77,33.68,33.77,43122.0,31.7141,31.7612,31.6765,31.7612,43122.0
2023-03-03 13:10:00,33.77,33.8,33.71,33.72,38712.0,31.7612,31.7894,31.7047,31.7141,38712.0
2023-03-03 13:20:00,33.71,33.72,33.67,33.71,16701.0,31.7047,31.7141,31.6671,31.7047,16701.0
2023-03-03 13:30:00,33.71,33.72,33.6,33.61,34964.0,31.7047,31.7141,31.6013,31.6107,34964.0
2023-03-03 13:40:00,33.62,33.66,33.59,33.66,30479.0,31.6201,31.6577,31.5919,31.6577,30479.0
2023-03-03 13:50:00,33.66,33.76,33.64,33.7,50330.0,31.6577,31.7518,31.6389,31.6953,50330.0
2023-03-03 14:00:00,33.7,33.8,33.69,33.8,30953.0,31.6953,31.7894,31.6859,31.7894,30953.0
2023-03-03 14:10:00,33.8,33.87,33.79,33.87,39129.0,31.7894,31.8552,31.78,31.8552,39129.0
2023-03-03 14:20:00,33.87,33.92,33.86,33.91,38894.0,31.8552,31.9022,31.8458,31.8928,38894.0
2023-03-03 14:30:00,33.9,33.93,33.88,33.9,35696.0,31.8834,31.9116,31.8646,31.8834,35696.0
2023-03-03 14:40:00,33.89,33.92,33.82,33.83,30726.0,31.874,31.9022,31.8082,31.8176,30726.0
2023-03-03 14:50:00,33.82,33.83,33.79,33.8,29231.0,31.8082,31.8176,31.78,31.7894,29231.0
2023-03-03 15:00:00,33.8,33.86,33.78,33.86,31104.0,31.7894,31.8458,31.7706,31.8458,31104.0
2023-03-03 15:10:00,33.86,33.88,33.76,33.77,38526.0,31.8458,31.8646,31.7518,31.7612,38526.0
2023-03-03 15:20:00,33.78,33.81,33.73,33.76,50127.0,31.7706,31.7988,31.7235,31.7518,50127.0
2023-03-03 15:30:00,33.76,33.76,33.61,33.62,42072.0,31.7518,31.7518,31.6107,31.6201,42072.0
2023-03-03 15:40:00,33.62,33.63,33.58,33.63,84505.0,31.6201,31.6295,31.5825,31.6295,84505.0
2023-03-03 15:50:00,33.62,33.66,33.61,33.64,279633.0,31.6201,31.6577,31.6107,31.6389,279633.0
2023-03-06 09:30:00,33.85,34.26,33.82,34.13,192296.0,31.8364,32.222,31.8082,32.0997,192296.0
2023-03-06 09:40:00,34.16,34.29,34.11,34.2,102204.0,32.128,32.2502,32.0809,32.1656,102204.0
2023-03-06 09:50:00,34.21,34.33,34.18,34.28,73814.0,32.175,32.2878,32.1468,32.2408,73814.0
2023-03-06 10:00:00,34.27,34.47,34.19,34.43,95121.0,32.2314,32.4195,32.1562,32.3819,95121.0
2023-03-06 10:10:00,34.44,34.44,34.27,34.31,124801.0,32.3913,32.3913,32.2314,32.269,124801.0
2023-03-06 10:20:00,34.3,34.3,34.17,34.26,96218.0,32.2596,32.2596,32.1374,32.222,96218.0
2023-03-06 10:30:00,34.26,34.33,34.23,34.26,26631.0,32.222,32.2878,32.1938,32.222,26631.0
2023-03-06 10:40:00,34.25,34.38,34.24,34.3,44682.0,32.2126,32.3349,32.2032,32.2596,44682.0
2023-03-06 10:50:00,34.3,34.36,34.26,34.32,91784.0,32.2596,32.3161,32.222,32.2784,91784.0
2023-03-06 11:00:00,34.32,34.41,34.31,34.4,27323.0,32.2784,32.3631,32.269,32.3537,27323.0
2023-03-06 11:10:00,34.39,34.51,34.39,34.43,32130.0,32.3443,32.4571,32.3443,32.3819,32130.0
2023-03-06 11:20:00,34.44,34.45,34.39,34.44,35291.0,32.3913,32.4007,32.3443,32.3913,35291.0
2023-03-06 11:30:00,34.45,34.54,34.42,34.54,147217.0,32.4007,32.4854,32.3725,32.4854,147217.0
2023-03-06 11:40:00,34.54,34.54,34.38,34.41,77442.0,32.4854,32.4854,32.3349,32.3631,77442.0
2023-03-06 11:50:00,34.41,34.47,34.35,34.47,66545.0,32.3631,32.4195,32.3067,32.4195,66545.0
2023-03-06 12:00:00,34.47,34.49,34.42,34.49,45685.0,32.4195,32.4383,32.3725,32.4383,45685.0
2023-03-06 12:10:00,34.48,34.56,34.47,34.55,33614.0,32.4289,32.5042,32.4195,32.4948,33614.0
2023-03-06 12:20:00,34.55,34.61,34.54,34.54,92625.0,32.4948,32.5512,32.4854,32.4854,92625.0
2023-03-06 12:30:00,34.55,34.56,34.5,34.5,68252.0,32.4948,32.5042,32.4477,32.4477,68252.0
2023-03-06 12:40:00,34.51,34.56,34.46,34.47,65508.0,32.4571,32.5042,32.4101,32.4195,65508.0
2023-03-06 12:50:00,34.46,34.49,34.35,34.43,71229.0,32.4101,32.4383,32.3067,32.3819,71229.0
2023-03-06 13:00:00,34.43,34.46,34.3,34.31,47772.0,32.3819,32.4101,32.2596,32.269,47772.0
2023-03-06 13:10:00,34.32,34.35,34.29,34.32,34526.0,32.2784,32.3067,32.2502,32.2784,34526.0
2023-03-06 13:20:00,34.32,34.34,34.23,34.23,22431.0,32.2784,32.2972,32.1938,32.1938,22431.0
2023-03-06 13:30:00,34.23,34.37,34.22,34.32,34980.0,32.1938,32.3255,32.1844,32.2784,34980.0
2023-03-06 13:40:00,34.32,34.34,34.27,34.29,40676.0,32.2784,32.2972,32.2314,32.2502,40676.0
2023-03-06 13:50:00,34.29,34.35,34.24,34.3,81539.0,32.2502,32.3067,32.2032,32.2596,81539.0
2023-03-06 14:00:00,34.29,34.38,34.28,34.38,28312.0,32.2502,32.3349,32.2408,32.3349,28312.0
2023-03-06 14:10:00,34.39,34.42,34.36,34.4,37277.0,32.3443,32.3725,32.3161,32.3537,37277.0
2023-03-06 14:20:00,34.4,34.44,34.39,34.43,35104.0,32.3537,32.3913,32.3443,32.3819,35104.0
2023-03-06 14:30:00,34.43,34.46,34.4,34.43,39745.0,32.3819,32.4101,32.3537,32.3819,39745.0
2023-03-06 14:40:00,34.43,34.45,34.37,34.37,33822.0,32.3819,32.4007,32.3255,32.3255,33822.0
2023-03-06 14:50:00,34.38,34.42,34.37,34.39,37180.0,32.3349,32.3725,32.3255,32.3443,37180.0
2023-03-06 15:00:00,34.4,34.44,34.38,34.44,41662.0,32.3537,32.3913,32.3349,32.3913,41662.0
2023-03-06 15:10:00,34.44,34.44,34.29,34.31,52395.0,32.3913,32.3913,32.2502,32.269,52395.0
2023-03-06 15:20:00,34.3,34.37,34.28,34.32,45832.0,32.2596,32.3255,32.2408,32.2784,45832.0
2023-03-06 15:30:00,34.32,34.35,34.26,34.34,62110.0,32.2784,32.3067,32.222,32.2972,62110.0
2023-03-06 15:40:00,34.33,34.45,34.32,34.45,97319.0,32.2878,32.4007,32.2784,32.4007,97319.0
2023-03-06 15:50:00,34.44,34.46,34.35,34.37,442779.0,32.3913,32.4101,32.3067,32.3255,442779.0
2023-03-07 09:30:00,34.38,34.83,34.38,34.81,85693.0,32.3349,32.7581,32.3349,32.7393,85693.0
2023-03-07 09:40:00,34.81,34.87,34.63,34.75,44279.0,32.7393,32.7957,32.57,32.6829,44279.0
2023-03-07 09:50:00,34.76,34.8,34.67,34.72,36188.0,32.6923,32.7299,32.6076,32.6546,36188.0
2023-03-07 10:00:00,34.72,34.72,34.41,34.44,64932.0,32.6546,32.6546,32.3631,32.3913,64932.0
2023-03-07 10:10:00,34.43,34.61,34.41,34.61,44001.0,32.3819,32.5512,32.3631,32.5512,44001.0
2023-03-07 10:20:00,34.61,34.68,34.55,34.67,119368.0,32.5512,32.617,32.4948,32.6076,119368.0
2023-03-07 10:30:00,34.66,34.81,34.62,34.71,178254.0,32.5982,32.7393,32.5606,32.6452,178254.0
2023-03-07 10:40:00,34.72,34.72,34.57,34.69,112991.0,32.6546,32.6546,32.5136,32.6264,112991.0
2023-03-07 10:50:00,34.7,34.7,34.46,34.46,118642.0,32.6358,32.6358,32.4101,32.4101,118642.0
2023-03-07 11:00:00,34.44,34.6,34.41,34.58,69451.0,32.3913,32.5418,32.3631,32.523,69451.0
2023-03-07 11:10:00,34.58,34.65,34.35,34.43,128556.0,32.523,32.5888,32.3067,32.3819,128556.0
2023-03-07 11:20:00,34.44,34.46,34.29,34.4,74961.0,32.3913,32.4101,32.2502,32.3537,74961.0
2023-03-07 11:30:00,34.39,34.43,34.34,34.36,70669.0,32.3443,32.3819,32.2972,32.3161,70669.0
2023-03-07 11:40:00,34.36,34.47,34.33,34.44,55345.0,32.3161,32.4195,32.2878,32.3913,55345.0
2023-03-07 11:50:00,34.45,34.48,34.25,34.32,56214.0,32.4007,32.4289,32.2126,32.2784,56214.0
2023-03-07 12:00:00,34.32,34.35,34.22,34.27,71450.0,32.2784,32.3067,32.1844,32.2314,71450.0
2023-03-07 12:10:00,34.27,34.28,34.18,34.25,36525.0,32.2314,32.2408,32.1468,32.2126,36525.0
2023-03-07 12:20:00,34.26,34.37,34.26,34.32,35418.0,32.222,32.3255,32.222,32.2784,35418.0
2023-03-07 12:30:00,34.31,34.39,34.3,34.38,28965.0,32.269,32.3443,32.2596,32.3349,28965.0
2023-03-07 12:40:00,34.37,34.42,34.34,34.41,19472.0,32.3255,32.3725,32.2972,32.3631,19472.0
2023-03-07 12:50:00,34.41,34.43,34.35,34.35,26571.0,32.3631,32.3819,32.3067,32.3067,26571.0
2023-03-07 13:00:00,34.36,34.39,34.34,34.37,23489.0,32.3161,32.3443,32.2972,32.3255,23489.0
2023-03-07 13:10:00,34.38,34.4,34.33,34.36,28224.0,32.3349,32.3537,32.2878,32.3161,28224.0
2023-03-07 13:20:00,34.36,34.4,34.35,34.37,20788.0,32.3161,32.3537,32.3067,32.3255,20788.0
2023-03-07 13:30:00,34.37,34.41,34.35,34.39,37712.0,32.3255,32.3631,32.3067,32.3443,37712.0
2023-03-07 13:40:00,34.38,34.43,34.37,34.41,36742.0,32.3349,32.3819,32.3255,32.3631,36742.0
2023-03-07 13:50:00,34.41,34.44,34.33,34.34,69203.0,32.3631,32.3913,32.2878,32.2972,69203.0
2023-03-07 14:00:00,34.33,34.36,34.28,34.33,54027.0,32.2878,32.3161,32.2408,32.2878,54027.0
2023-03-07 14:10:00,34.33,34.41,34.32,34.39,24986.0,32.2878,32.3631,32.2784,32.3443,24986.0
2023-03-07 14:20:00,34.38,34.4,34.34,34.37,27022.0,32.3349,32.3537,32.2972,32.3255,27022.0
2023-03-07 14:30:00,34.37,34.37,34.31,34.31,25773.0,32.3255,32.3255,32.269,32.269,25773.0
2023-03-07 14:40:00,34.32,34.35,34.3,34.31,34550.0,32.2784,32.3067,32.2596,32.269,34550.0
2023-03-07 14:50:00,34.3,34.32,34.27,34.3,32904.0,32.2596,32.2784,32.2314,32.2596,32904.0
2023-03-07 15:00:00,34.3,34.39,34.3,34.38,35679.0,32.2596,32.3443,32.2596,32.3349,35679.0
2023-03-07 15:10:00,34.38,34.47,34.37,34.43,61045.0,32.3349,32.4195,32.3255,32.3819,61045.0
2023-03-07 15:20:00,34.43,34.43,34.38,34.4,46974.0,32.3819,32.3819,32.3349,32.3537,46974.0
2023-03-07 15:30:00,34.4,34.52,34.37,34.51,65067.0,32.3537,32.4665,32.3255,32.4571,65067.0
2023-03-07 15:40:00,34.5,34.52,34.43,34.45,92417.0,32.4477,32.4665,32.3819,32.4007,92417.0
2023-03-07 15:50:00,34.44,34.45,34.27,34.27,443489.0,32.3913,32.4007,32.2314,32.2314,443489.0
2023-03-08 09:30:00,34.38,34.47,34.26,34.28,67791.0,32.3349,32.4195,32.222,32.2408,67791.0
2023-03-08 09:40:00,34.28,34.29,34.17,34.27,19128.0,32.2408,32.2502,32.1374,32.2314,19128.0
2023-03-08 09:50:00,34.27,34.3,34.22,34.23,20059.0,32.2314,32.2596,32.1844,32.1938,20059.0
2023-03-08 10:00:00,34.24,34.3,34.07,34.29,25188.0,32.2032,32.2596,32.0433,32.2502,25188.0
2023-03-08 10:10:00,34.28,34.33,34.09,34.12,30405.0,32.2408,32.2878,32.0621,32.0903,30405.0
2023-03-08 10:20:00,34.11,34.22,34.09,34.1,38552.0,32.0809,32.1844,32.0621,32.0715,38552.0
2023-03-08 10:30:00,34.09,34.28,34.06,34.22,38540.0,32.0621,32.2408,32.0339,32.1844,38540.0
2023-03-08 10:40:00,34.22,34.25,34.17,34.18,26188.0,32.1844,32.2126,32.1374,32.1468,26188.0
2023-03-08 10:50:00,34.16,34.23,34.16,34.2,34963.0,32.128,32.1938,32.128,32.1656,34963.0
2023-03-08 11:00:00,34.2,34.22,34.13,34.21,37468.0,32.1656,32.1844,32.0997,32.175,37468.0
2023-03-08 11:10:00,34.21,34.21,34.07,34.09,29253.0,32.175,32.175,32.0433,32.0621,29253.0
2023-03-08 11:20:00,34.09,34.09,34.01,34.04,29517.0,32.0621,32.0621,31.9869,32.0151,29517.0
2023-03-08 11:30:00,34.05,34.06,33.89,33.93,32676.0,32.0245,32.0339,31.874,31.9116,32676.0
2023-03-08 11:40:00,33.93,34.02,33.89,34.01,28651.0,31.9116,31.9963,31.874,31.9869,28651.0
2023-03-08 11:50:00,34.01,34.01,33.94,33.95,19013.0,31.9869,31.9869,31.921,31.9304,19013.0
2023-03-08 12:00:00,33.95,33.96,33.9,33.9,21236.0,31.9304,31.9399,31.8834,31.8834,21236.0
2023-03-08 12:10:00,33.89,33.9,33.74,33.74,44171.0,31.874,31.8834,31.7329,31.7329,44171.0
2023-03-08 12:20:00,33.74,33.78,33.65,33.66,33396.0,31.7329,31.7706,31.6483,31.6577,33396.0
2023-03-08 12:30:00,33.66,33.73,33.62,33.73,41469.0,31.6577,31.7235,31.6201,31.7235,41469.0
2023-03-08 12:40:00,33.73,33.78,33.7,33.77,36665.0,31.7235,31.7706,31.6953,31.7612,36665.0
2023-03-08 12:50:00,33.77,33.85,33.74,33.75,115421.0,31.7612,31.8364,31.7329,31.7423,115421.0
2023-03-08 13:00:00,33.75,33.81,33.71,33.77,57856.0,31.7423,31.7988,31.7047,31.7612,57856.0
2023-03-08 13:10:00,33.76,33.84,33.75,33.78,44057.0,31.7518,31.827,31.7423,31.7706,44057.0
2023-03-08 13:20:00,33.77,33.78,33.66,33.68,20834.0,31.7612,31.7706,31.6577,31.6765,20834.0
2023-03-08 13:30:00,33.68,33.78,33.68,33.73,29429.0,31.6765,31.7706,31.6765,31.7235,29429.0
2023-03-08 13:40:00,33.73,33.79,33.72,33.77,24430.0,31.7235,31.78,31.7141,31.7612,24430.0
2023-03-08 13:50:00,33.77,33.81,33.75,33.8,38371.0,31.7612,31.7988,31.7423,31.7894,38371.0
2023-03-08 14:00:00,33.8,33.85,33.8,33.85,20496.0,31.7894,31.8364,31.7894,31.8364,20496.0
2023-03-08 14:10:00,33.85,33.91,33.83,33.89,34878.0,31.8364,31.8928,31.8176,31.874,34878.0
2023-03-08 14:20:00,33.89,33.94,33.85,33.86,100624.0,31.874,31.921,31.8364,31.8458,100624.0
2023-03-08 14:30:00,33.86,33.88,33.8,33.88,35259.0,31.8458,31.8646,31.7894,31.8646,35259.0
2023-03-08 14:40:00,33.88,33.93,33.88,33.91,25136.0,31.8646,31.9116,31.8646,31.8928,25136.0
2023-03-08 14:50:00,33.91,33.93,33.85,33.89,88521.0,31.8928,31.9116,31.8364,31.874,88521.0
2023-03-08 15:00:00,33.89,33.9,33.84,33.87,33904.0,31.874,31.8834,31.827,31.8552,33904.0
2023-03-08 15:10:00,33.87,33.91,33.85,33.9,49638.0,31.8552,31.8928,31.8364,31.8834,49638.0
2023-03-08 15:20:00,33.9,33.93,33.88,33.9,55775.0,31.8834,31.9116,31.8646,31.8834,55775.0
2023-03-08 15:30:00,33.9,33.96,33.89,33.92,80959.0,31.8834,31.9399,31.874,31.9022,80959.0
2023-03-08 15:40:00,33.92,34.02,33.92,34.0,88541.0,31.9022,31.9963,31.9022,31.9775,88541.0
2023-03-08 15:50:00,34.01,34.02,33.92,33.92,238921.0,31.9869,31.9963,31.9022,31.9022,238921.0
2023-03-09 09:30:00,33.94,34.03,33.82,33.83,35233.0,31.921,32.0057,31.8082,31.8176,35233.0
2023-03-09 09:40:00,33.82,33.98,33.79,33.98,20457.0,31.8082,31.9587,31.78,31.9587,20457.0
2023-03-09 09:50:00,34.0,34.02,33.83,33.89,24230.0,31.9775,31.9963,31.8176,31.874,24230.0
2023-03-09 10:00:00,33.87,33.9,33.74,33.77,24282.0,31.8552,31.8834,31.7329,31.7612,24282.0
2023-03-09 10:10:00,33.76,33.78,33.7,33.71,18120.0,31.7518,31.7706,31.6953,31.7047,18120.0
2023-03-09 10:20:00,33.71,33.77,33.71,33.77,24248.0,31.7047,31.7612,31.7047,31.7612,24248.0
2023-03-09 10:30:00,33.77,33.81,33.76,33.77,17420.0,31.7612,31.7988,31.7518,31.7612,17420.0
2023-03-09 10:40:00,33.79,33.82,33.72,33.77,30871.0,31.78,31.8082,31.7141,31.7612,30871.0
2023-03-09 10:50:00,33.8,33.83,33.62,33.64,35218.0,31.7894,31.8176,31.6201,31.6389,35218.0
2023-03-09 11:00:00,33.65,33.66,33.48,33.52,45287.0,31.6483,31.6577,31.4884,31.526,45287.0
2023-03-09 11:10:00,33.51,33.55,33.46,33.55,29255.0,31.5166,31.5542,31.4696,31.5542,29255.0
2023-03-09 11:20:00,33.55,33.61,33.52,33.59,15568.0,31.5542,31.6107,31.526,31.5919,15568.0
2023-03-09 11:30:00,33.59,33.62,33.55,33.56,27526.0,31.5919,31.6201,31.5542,31.5636,27526.0
2023-03-09 11:40:00,33.56,33.63,33.55,33.63,18530.0,31.5636,31.6295,31.5542,31.6295,18530.0
2023-03-09 11:50:00,33.63,33.67,33.61,33.64,40097.0,31.6295,31.6671,31.6107,31.6389,40097.0
2023-03-09 12:00:00,33.64,33.65,33.53,33.58,21311.0,31.6389,31.6483,31.5354,31.5825,21311.0
2023-03-09 12:10:00,33.58,33.72,33.58,33.7,50747.0,31.5825,31.7141,31.5825,31.6953,50747.0
2023-03-09 12:20:00,33.7,33.74,33.68,33.72,36308.0,31.6953,31.7329,31.6765,31.7141,36308.0
2023-03-09 12:30:00,33.73,33.76,33.67,33.7,51836.0,31.7235,31.7518,31.6671,31.6953,51836.0
2023-03-09 12:40:00,33.7,33.75,33.65,33.67,28807.0,31.6953,31.7423,31.6483,31.6671,28807.0
2023-03-09 12:50:00,33.66,33.71,33.64,33.65,21301.0,31.6577,31.7047,31.6389,31.6483,21301.0
2023-03-09 13:00:00,33.65,33.74,33.63,33.72,30750.0,31.6483,31.7329,31.6295,31.7141,30750.0
2023-03-09 13:10:00,33.72,33.74,33.68,33.68,13931.0,31.7141,31.7329,31.6765,31.6765,13931.0
2023-03-09 13:20:00,33.67,33.68,33.55,33.59,20513.0,31.6671,31.6765,31.5542,31.5919,20513.0
2023-03-09 13:30:00,33.59,33.61,33.56,33.56,24757.0,31.5919,31.6107,31.5636,31.5636,24757.0
2023-03-09 13:40:00,33.56,33.66,33.56,33.57,23355.0,31.5636,31.6577,31.5636,31.5731,23355.0
2023-03-09 13:50:00,33.56,33.58,33.49,33.55,97263.0,31.5636,31.5825,31.4978,31.5542,97263.0
2023-03-09 14:00:00,33.54,33.54,33.36,33.36,26499.0,31.5448,31.5448,31.3755,31.3755,26499.0
2023-03-09 14:10:00,33.36,33.38,33.3,33.34,21218.0,31.3755,31.3944,31.3191,31.3567,21218.0
2023-03-09 14:20:00,33.35,33.43,33.34,33.37,21650.0,31.3661,31.4414,31.3567,31.385,21650.0
2023-03-09 14:30:00,33.35,33.36,33.24,33.27,19408.0,31.3661,31.3755,31.2627,31.2909,19408.0
2023-03-09 14:40:00,33.27,33.29,33.21,33.23,25058.0,31.2909,31.3097,31.2345,31.2533,25058.0
2023-03-09 14:50:00,33.22,33.23,33.13,33.19,59539.0,31.2439,31.2533,31.1592,31.2157,59539.0
2023-03-09 15:00:00,33.2,33.26,33.11,33.14,98082.0,31.2251,31.2815,31.1404,31.1686,98082.0
2023-03-09 15:10:00,33.13,33.17,33.03,33.03,44456.0,31.1592,31.1968,31.0652,31.0652,44456.0
2023-03-09 15:20:00,33.03,33.14,32.98,33.09,49161.0,31.0652,31.1686,31.0181,31.1216,49161.0
2023-03-09 15:30:00,33.08,33.2,33.07,33.15,120990.0,31.1122,31.2251,31.1028,31.178,120990.0
2023-03-09 15:40:00,33.15,33.15,33.0,33.01,96873.0,31.178,31.178,31.037,31.0464,96873.0
2023-03-09 15:50:00,33.01,33.09,32.94,33.01,527439.0,31.0464,31.1216,30.9805,31.0464,527439.0
2023-03-10 09:30:00,32.88,32.97,32.79,32.79,39967.0,30.9241,31.0087,30.8395,30.8395,39967.0
2023-03-10 09:40:00,32.79,32.8,32.32,32.34,56308.0,30.8395,30.8489,30.3974,30.4162,56308.0
2023-03-10 09:50:00,32.31,32.56,32.26,32.55,89664.0,30.388,30.6231,30.341,30.6137,89664.0
2023-03-10 10:00:00,32.58,32.72,32.54,32.62,87932.0,30.6419,30.7736,30.6043,30.6796,87932.0
2023-03-10 10:10:00,32.61,32.62,32.42,32.42,35231.0,30.6702,30.6796,30.4915,30.4915,35231.0
2023-03-10 10:20:00,32.43,32.45,32.28,32.37,52182.0,30.5009,30.5197,30.3598,30.4444,52182.0
2023-03-10 10:30:00,32.38,32.56,32.37,32.51,39295.0,30.4538,30.6231,30.4444,30.5761,39295.0
2023-03-10 10:40:00,32.51,32.52,32.36,32.42,41685.0,30.5761,30.5855,30.435,30.4915,41685.0
2023-03-10 10:50:00,32.44,32.68,32.38,32.67,27031.0,30.5103,30.736,30.4538,30.7266,27031.0
2023-03-10 11:00:00,32.68,32.73,32.66,32.73,90412.0,30.736,30.783,30.7172,30.783,90412.0
2023-03-10 11:10:00,32.73,32.82,32.68,32.81,55774.0,30.783,30.8677,30.736,30.8583,55774.0
2023-03-10 11:20:00,32.81,33.01,32.81,32.98,48195.0,30.8583,31.0464,30.8583,31.0181,48195.0
2023-03-10 11:30:00,32.98,33.06,32.95,33.0,111640.0,31.0181,31.0934,30.9899,31.037,111640.0
2023-03-10 11:40:00,33.0,33.03,32.75,32.77,145115.0,31.037,31.0652,30.8018,30.8206,145115.0
2023-03-10 11:50:00,32.75,32.76,32.68,32.7,18351.0,30.8018,30.8112,30.736,30.7548,18351.0
2023-03-10 12:00:00,32.67,32.71,32.5,32.51,24258.0,30.7266,30.7642,30.5667,30.5761,24258.0
2023-03-10 12:10:00,32.5,32.52,32.44,32.48,25106.0,30.5667,30.5855,30.5103,30.5479,25106.0
2023-03-10 12:20:00,32.48,32.51,32.41,32.44,27610.0,30.5479,30.5761,30.4821,30.5103,27610.0
2023-03-10 12:30:00,32.45,32.55,32.41,32.48,38236.0,30.5197,30.6137,30.4821,30.5479,38236.0
2023-03-10 12:40:00,32.49,32.49,32.4,32.41,18991.0,30.5573,30.5573,30.4727,30.4821,18991.0
2023-03-10 12:50:00,32.4,32.44,32.36,32.42,64097.0,30.4727,30.5103,30.435,30.4915,64097.0
2023-03-10 13:00:00,32.44,32.49,32.4,32.41,33962.0,30.5103,30.5573,30.4727,30.4821,33962.0
2023-03-10 13:10:00,32.42,32.43,32.36,32.4,79546.0,30.4915,30.5009,30.435,30.4727,79546.0
2023-03-10 13:20:00,32.4,32.42,32.19,32.23,104796.0,30.4727,30.4915,30.2751,30.3128,104796.0
2023-03-10 13:30:00,32.23,32.24,32.12,32.13,30462.0,30.3128,30.3222,30.2093,30.2187,30462.0
2023-03-10 13:40:00,32.13,32.13,31.98,31.98,63177.0,30.2187,30.2187,30.0776,30.0776,63177.0
2023-03-10 13:50:00,31.98,31.98,31.85,31.91,50041.0,30.0776,30.0776,29.9554,30.0118,50041.0
2023-03-10 14:00:00,31.91,32.14,31.91,32.14,43801.0,30.0118,30.2281,30.0118,30.2281,43801.0
2023-03-10 14:10:00,32.14,32.16,31.94,32.0,49420.0,30.2281,30.2469,30.04,30.0964,49420.0
2023-03-10 14:20:00,32.0,32.01,31.82,31.82,39365.0,30.0964,30.1059,29.9272,29.9272,39365.0
2023-03-10 14:30:00,31.82,32.03,31.82,32.02,52973.0,29.9272,30.1247,29.9272,30.1153,52973.0
2023-03-10 14:40:00,32.01,32.03,31.91,32.03,54224.0,30.1059,30.1247,30.0118,30.1247,54224.0
2023-03-10 14:50:00,32.02,32.03,31.93,31.95,45879.0,30.1153,30.1247,30.0306,30.0494,45879.0
2023-03-10 15:00:00,31.95,31.95,31.81,31.93,60243.0,30.0494,30.0494,29.9177,30.0306,60243.0
2023-03-10 15:10:00,31.92,32.0,31.78,31.8,92119.0,30.0212,30.0964,29.8895,29.9083,92119.0
2023-03-10 15:20:00,31.79,31.84,31.77,31.8,97024.0,29.8989,29.946,29.8801,29.9083,97024.0
2023-03-10 15:30:00,31.79,31.8,31.64,31.65,82254.0,29.8989,29.9083,29.7579,29.7673,82254.0
2023-03-10 15:40:00,31.65,31.65,31.56,31.6,204289.0,29.7673,29.7673,29.6826,29.7202,204289.0
2023-03-10 15:50:00,31.6,31.67,31.57,31.63,569570.0,29.7202,29.7861,29.692,29.7485,569570.0
2023-03-13 09:30:00,31.08,31.25,30.86,31.01,205512.0,29.2312,29.3911,29.0243,29.1653,205512.0
2023-03-13 09:40:00,31.06,31.34,30.96,31.34,62659.0,29.2124,29.4757,29.1183,29.4757,62659.0
2023-03-13 09:50:00,31.36,31.48,31.27,31.42,33569.0,29.4945,29.6074,29.4099,29.5509,33569.0
2023-03-13 10:00:00,31.43,31.43,31.18,31.37,36136.0,29.5604,29.5604,29.3252,29.5039,36136.0
2023-03-13 10:10:00,31.38,31.41,31.26,31.31,70741.0,29.5133,29.5415,29.4005,29.4475,70741.0
2023-03-13 10:20:00,31.32,31.37,31.25,31.29,110078.0,29.4569,29.5039,29.3911,29.4287,110078.0
2023-03-13 10:30:00,31.29,31.65,31.29,31.63,72236.0,29.4287,29.7673,29.4287,29.7485,72236.0
2023-03-13 10:40:00,31.63,31.71,31.47,31.68,52425.0,29.7485,29.8237,29.598,29.7955,52425.0
2023-03-13 10:50:00,31.68,31.95,31.58,31.91,83745.0,29.7955,30.0494,29.7014,30.0118,83745.0
2023-03-13 11:00:00,31.92,32.08,31.89,31.96,37815.0,30.0212,30.1717,29.993,30.0588,37815.0
2023-03-13 11:10:00,31.96,32.11,31.95,32.04,34742.0,30.0588,30.1999,30.0494,30.1341,34742.0
2023-03-13 11:20:00,32.06,32.2,32.04,32.17,63451.0,30.1529,30.2845,30.1341,30.2563,63451.0
2023-03-13 11:30:00,32.15,32.18,31.88,31.93,56626.0,30.2375,30.2657,29.9836,30.0306,56626.0
2023-03-13 11:40:00,31.92,32.01,31.88,31.97,44450.0,30.0212,30.1059,29.9836,30.0682,44450.0
2023-03-13 11:50:00,31.96,31.99,31.84,31.99,34234.0,30.0588,30.087,29.946,30.087,34234.0
2023-03-13 12:00:00,32.0,32.12,31.94,32.05,39106.0,30.0964,30.2093,30.04,30.1435,39106.0
2023-03-13 12:10:00,32.05,32.07,31.9,31.97,25318.0,30.1435,30.1623,30.0024,30.0682,25318.0
2023-03-13 12:20:00,31.95,31.96,31.83,31.9,64585.0,30.0494,30.0588,29.9366,30.0024,64585.0
2023-03-13 12:30:00,31.92,31.92,31.76,31.84,94297.0,30.0212,30.0212,29.8707,29.946,94297.0
2023-03-13 12:40:00,31.84,31.85,31.58,31.62,210387.0,29.946,29.9554,29.7014,29.7391,210387.0
2023-03-13 12:50:00,31.6,31.63,31.52,31.56,15419.0,29.7202,29.7485,29.645,29.6826,15419.0
2023-03-13 13:00:00,31.56,31.56,31.37,31.42,29633.0,29.6826,29.6826,29.5039,29.5509,29633.0
2023-03-13 13:10:00,31.42,31.44,31.35,31.4,35596.0,29.5509,29.5698,29.4851,29.5321,35596.0
2023-03-13 13:20:00,31.4,31.4,31.26,31.33,60226.0,29.5321,29.5321,29.4005,29.4663,60226.0
2023-03-13 13:30:00,31.33,31.46,31.27,31.44,43362.0,29.4663,29.5886,29.4099,29.5698,43362.0
2023-03-13 13:40:00,31.44,31.45,31.35,31.4,48081.0,29.5698,29.5792,29.4851,29.5321,48081.0
2023-03-13 13:50:00,31.4,31.41,31.35,31.37,31862.0,29.5321,29.5415,29.4851,29.5039,31862.0
2023-03-13 14:00:00,31.36,31.44,31.36,31.39,42022.0,29.4945,29.5698,29.4945,29.5227,42022.0
2023-03-13 14:10:00,31.39,31.46,31.36,31.43,40502.0,29.5227,29.5886,29.4945,29.5604,40502.0
2023-03-13 14:20:00,31.44,31.45,31.34,31.38,32141.0,29.5698,29.5792,29.4757,29.5133,32141.0
2023-03-13 14:30:00,31.39,31.49,31.3,31.32,35420.0,29.5227,29.6168,29.4381,29.4569,35420.0
2023-03-13 14:40:00,31.31,31.47,31.29,31.43,79872.0,29.4475,29.598,29.4287,29.5604,79872.0
2023-03-13 14:50:00,31.42,31.43,31.3,31.34,33873.0,29.5509,29.5604,29.4381,29.4757,33873.0
2023-03-13 15:00:00,31.35,31.36,31.21,31.21,49510.0,29.4851,29.4945,29.3534,29.3534,49510.0
2023-03-13 15:10:00,31.21,31.28,31.18,31.24,91275.0,29.3534,29.4193,29.3252,29.3817,91275.0
2023-03-13 15:20:00,31.24,31.24,30.98,31.02,78233.0,29.3817,29.3817,29.1371,29.1747,78233.0
2023-03-13 15:30:00,31.02,31.11,31.0,31.08,99486.0,29.1747,29.2594,29.1559,29.2312,99486.0
2023-03-13 15:40:00,31.08,31.13,30.95,30.96,126624.0,29.2312,29.2782,29.1089,29.1183,126624.0
2023-03-13 15:50:00,30.96,30.97,30.83,30.89,485409.0,29.1183,29.1277,28.996,29.0525,485409.0
2023-03-14 09:30:00,31.47,32.06,31.31,31.75,121487.0,29.598,30.1529,29.4475,29.8613,121487.0
2023-03-14 09:40:00,31.75,31.79,31.54,31.72,66960.0,29.8613,29.8989,29.6638,29.8331,66960.0
2023-03-14 09:50:00,31.72,32.0,31.65,31.94,175007.0,29.8331,30.0964,29.7673,30.04,175007.0
2023-03-14 10:00:00,31.96,32.08,31.83,31.93,250745.0,30.0588,30.1717,29.9366,30.0306,250745.0
2023-03-14 10:10:00,31.92,32.01,31.8,32.01,67406.0,30.0212,30.1059,29.9083,30.1059,67406.0
2023-03-14 10:20:00,32.01,32.07,31.98,32.03,69494.0,30.1059,30.1623,30.0776,30.1247,69494.0
2023-03-14 10:30:00,32.03,32.04,31.87,31.89,43264.0,30.1247,30.1341,29.9742,29.993,43264.0
2023-03-14 10:40:00,31.89,31.96,31.84,31.91,42121.0,29.993,30.0588,29.946,30.0118,42121.0
2023-03-14 10:50:00,31.9,31.93,31.7,31.7,38330.0,30.0024,30.0306,29.8143,29.8143,38330.0
2023-03-14 11:00:00,31.71,31.79,31.66,31.67,50427.0,29.8237,29.8989,29.7767,29.7861,50427.0
2023-03-14 11:10:00,31.66,31.73,31.65,31.68,43508.0,29.7767,29.8425,29.7673,29.7955,43508.0
2023-03-14 11:20:00,31.69,31.74,31.66,31.68,48330.0,29.8049,29.8519,29.7767,29.7955,48330.0
2023-03-14 11:30:00,31.68,31.77,31.66,31.76,69019.0,29.7955,29.8801,29.7767,29.8707,69019.0
2023-03-14 11:40:00,31.76,31.77,31.65,31.71,38521.0,29.8707,29.8801,29.7673,29.8237,38521.0
2023-03-14 11:50:00,31.72,31.81,31.72,31.75,30727.0,29.8331,29.9177,29.8331,29.8613,30727.0
2023-03-14 12:00:00,31.74,31.75,31.63,31.63,29932.0,29.8519,29.8613,29.7485,29.7485,29932.0
2023-03-14 12:10:00,31.64,31.66,31.52,31.56,26498.0,29.7579,29.7767,29.645,29.6826,26498.0
2023-03-14 12:20:00,31.55,31.55,31.42,31.44,36938.0,29.6732,29.6732,29.5509,29.5698,36938.0
2023-03-14 12:30:00,31.45,31.51,31.41,31.48,23615.0,29.5792,29.6356,29.5415,29.6074,23615.0
2023-03-14 12:40:00,31.48,31.48,31.4,31.46,30054.0,29.6074,29.6074,29.5321,29.5886,30054.0
2023-03-14 12:50:00,31.45,31.45,31.32,31.37,25746.0,29.5792,29.5792,29.4569,29.5039,25746.0
2023-03-14 13:00:00,31.36,31.4,31.3,31.32,44864.0,29.4945,29.5321,29.4381,29.4569,44864.0
2023-03-14 13:10:00,31.32,31.35,31.21,31.26,73720.0,29.4569,29.4851,29.3534,29.4005,73720.0
2023-03-14 13:20:00,31.26,31.36,31.19,31.32,53804.0,29.4005,29.4945,29.3346,29.4569,53804.0
2023-03-14 13:30:00,31.3,31.37,31.29,31.36,49518.0,29.4381,29.5039,29.4287,29.4945,49518.0
2023-03-14 13:40:00,31.37,31.45,31.3,31.43,60749.0,29.5039,29.5792,29.4381,29.5604,60749.0
2023-03-14 13:50:00,31.43,31.51,31.41,31.46,35771.0,29.5604,29.6356,29.5415,29.5886,35771.0
2023-03-14 14:00:00,31.47,31.51,31.38,31.44,44653.0,29.598,29.6356,29.5133,29.5698,44653.0
2023-03-14 14:10:00,31.44,31.48,31.38,31.42,62237.0,29.5698,29.6074,29.5133,29.5509,62237.0
2023-03-14 14:20:00,31.42,31.58,31.37,31.55,57444.0,29.5509,29.7014,29.5039,29.6732,57444.0
2023-03-14 14:30:00,31.54,31.59,31.49,31.54,142214.0,29.6638,29.7108,29.6168,29.6638,142214.0
2023-03-14 14:40:00,31.53,31.64,31.51,31.59,38997.0,29.6544,29.7579,29.6356,29.7108,38997.0
2023-03-14 14:50:00,31.58,31.62,31.49,31.5,57868.0,29.7014,29.7391,29.6168,29.6262,57868.0
2023-03-14 15:00:00,31.5,31.55,31.37,31.4,77082.0,29.6262,29.6732,29.5039,29.5321,77082.0
2023-03-14 15:10:00,31.41,31.41,31.29,31.4,64910.0,29.5415,29.5415,29.4287,29.5321,64910.0
2023-03-14 15:20:00,31.41,31.42,31.31,31.38,92751.0,29.5415,29.5509,29.4475,29.5133,92751.0
2023-03-14 15:30:00,31.38,31.54,31.36,31.47,81027.0,29.5133,29.6638,29.4945,29.598,81027.0
2023-03-14 15:40:00,31.46,31.5,31.39,31.46,146443.0,29.5886,29.6262,29.5227,29.5886,146443.0
2023-03-14 15:50:00,31.46,31.61,31.42,31.55,418795.0,29.5886,29.7296,29.5509,29.6732,418795.0
2023-03-15 09:30:00,31.27,31.27,30.58,30.88,104676.0,29.4099,29.4099,28.7609,29.0431,104676.0
2023-03-15 09:40:00,30.9,30.99,30.82,30.87,74587.0,29.0619,29.1465,28.9866,29.0337,74587.0
2023-03-15 09:50:00,30.86,30.87,30.6,30.75,149406.0,29.0243,29.0337,28.7797,28.9208,149406.0
2023-03-15 10:00:00,30.75,31.02,30.67,31.0,142620.0,28.9208,29.1747,28.8456,29.1559,142620.0
2023-03-15 10:10:00,31.01,31.06,30.84,30.91,70756.0,29.1653,29.2124,29.0055,29.0713,70756.0
2023-03-15 10:20:00,30.91,30.99,30.68,30.79,117965.0,29.0713,29.1465,28.855,28.9584,117965.0
2023-03-15 10:30:00,30.79,30.88,30.75,30.84,96275.0,28.9584,29.0431,28.9208,29.0055,96275.0
2023-03-15 10:40:00,30.83,30.84,30.69,30.79,57913.0,28.996,29.0055,28.8644,28.9584,57913.0
2023-03-15 10:50:00,30.8,31.0,30.75,30.98,57439.0,28.9678,29.1559,28.9208,29.1371,57439.0
2023-03-15 11:00:00,30.98,31.12,30.95,31.09,61433.0,29.1371,29.2688,29.1089,29.2406,61433.0
2023-03-15 11:10:00,31.09,31.21,31.09,31.17,44353.0,29.2406,29.3534,29.2406,29.3158,44353.0
2023-03-15 11:20:00,31.16,31.16,31.02,31.07,29875.0,29.3064,29.3064,29.1747,29.2218,29875.0
2023-03-15 11:30:00,31.07,31.1,30.99,31.01,58976.0,29.2218,29.25,29.1465,29.1653,58976.0
2023-03-15 11:40:00,31.0,31.1,31.0,31.05,50667.0,29.1559,29.25,29.1559,29.203,50667.0
2023-03-15 11:50:00,31.05,31.16,30.98,31.15,89723.0,29.203,29.3064,29.1371,29.297,89723.0
2023-03-15 12:00:00,31.15,31.18,31.01,31.04,32272.0,29.297,29.3252,29.1653,29.1936,32272.0
2023-03-15 12:10:00,31.04,31.05,31.0,31.03,31451.0,29.1936,29.203,29.1559,29.1841,31451.0
2023-03-15 12:20:00,31.02,31.08,31.0,31.08,33213.0,29.1747,29.2312,29.1559,29.2312,33213.0
2023-03-15 12:30:00,31.08,31.13,31.01,31.02,39763.0,29.2312,29.2782,29.1653,29.1747,39763.0
2023-03-15 12:40:00,31.02,31.06,30.99,31.03,57396.0,29.1747,29.2124,29.1465,29.1841,57396.0
2023-03-15 12:50:00,31.02,31.04,30.87,30.94,72428.0,29.1747,29.1936,29.0337,29.0995,72428.0
2023-03-15 13:00:00,30.93,30.98,30.88,30.94,34580.0,29.0901,29.1371,29.0431,29.0995,34580.0
2023-03-15 13:10:00,30.95,31.01,30.92,31.0,39348.0,29.1089,29.1653,29.0807,29.1559,39348.0
2023-03-15 13:20:00,31.01,31.05,30.97,31.04,33780.0,29.1653,29.203,29.1277,29.1936,33780.0
2023-03-15 13:30:00,31.03,31.03,30.93,30.96,34076.0,29.1841,29.1841,29.0901,29.1183,34076.0
2023-03-15 13:40:00,30.97,30.98,30.89,30.93,28192.0,29.1277,29.1371,29.0525,29.0901,28192.0
2023-03-15 13:50:00,30.93,31.07,30.91,31.03,33020.0,29.0901,29.2218,29.0713,29.1841,33020.0
2023-03-15 14:00:00,31.02,31.03,30.94,30.96,32675.0,29.1747,29.1841,29.0995,29.1183,32675.0
2023-03-15 14:10:00,30.96,31.06,30.93,31.05,34766.0,29.1183,29.2124,29.0901,29.203,34766.0
2023-03-15 14:20:00,31.05,31.25,31.02,31.05,294142.0,29.203,29.3911,29.1747,29.203,294142.0
2023-03-15 14:30:00,31.06,31.17,31.0,31.11,82012.0,29.2124,29.3158,29.1559,29.2594,82012.0
2023-03-15 14:40:00,31.1,31.15,30.85,30.85,48993.0,29.25,29.297,29.0149,29.0149,48993.0
2023-03-15 14:50:00,30.85,30.89,30.77,30.82,72023.0,29.0149,29.0525,28.9396,28.9866,72023.0
2023-03-15 15:00:00,30.82,30.85,30.61,30.64,118234.0,28.9866,29.0149,28.7891,28.8173,118234.0
2023-03-15 15:10:00,30.62,30.72,30.6,30.68,140058.0,28.7985,28.8926,28.7797,28.855,140058.0
2023-03-15 15:20:00,30.68,30.82,30.64,30.8,111526.0,28.855,28.9866,28.8173,28.9678,111526.0
2023-03-15 15:30:00,30.8,30.84,30.65,30.73,156958.0,28.9678,29.0055,28.8268,28.902,156958.0
2023-03-15 15:40:00,30.72,30.72,30.58,30.61,205253.0,28.8926,28.8926,28.7609,28.7891,205253.0
2023-03-15 15:50:00,30.6,30.83,30.57,30.83,538327.0,28.7797,28.996,28.7515,28.996,538327.0
2023-03-16 09:30:00,30.48,30.61,30.25,30.58,125603.0,28.6669,28.7891,28.4505,28.7609,125603.0
2023-03-16 09:40:00,30.58,30.76,30.5,30.53,142801.0,28.7609,28.9302,28.6857,28.7139,142801.0
2023-03-16 09:50:00,30.54,30.7,30.51,30.61,47457.0,28.7233,28.8738,28.6951,28.7891,47457.0
2023-03-16 10:00:00,30.6,30.61,30.28,30.29,52433.0,28.7797,28.7891,28.4788,28.4882,52433.0
2023-03-16 10:10:00,30.29,30.42,30.29,30.4,78398.0,28.4882,28.6104,28.4882,28.5916,78398.0
2023-03-16 10:20:00,30.4,30.55,30.34,30.51,46892.0,28.5916,28.7327,28.5352,28.6951,46892.0
2023-03-16 10:30:00,30.51,30.6,30.5,30.59,69947.0,28.6951,28.7797,28.6857,28.7703,69947.0
2023-03-16 10:40:00,30.59,30.73,30.55,30.69,66732.0,28.7703,28.902,28.7327,28.8644,66732.0
2023-03-16 10:50:00,30.69,30.96,30.67,30.83,92667.0,28.8644,29.1183,28.8456,28.996,92667.0
2023-03-16 11:00:00,30.83,30.97,30.78,30.94,45630.0,28.996,29.1277,28.949,29.0995,45630.0
2023-03-16 11:10:00,30.96,31.16,30.92,31.11,80315.0,29.1183,29.3064,29.0807,29.2594,80315.0
2023-03-16 11:20:00,31.12,31.26,31.09,31.2,44267.0,29.2688,29.4005,29.2406,29.344,44267.0
2023-03-16 11:30:00,31.21,31.28,31.16,31.24,52747.0,29.3534,29.4193,29.3064,29.3817,52747.0
2023-03-16 11:40:00,31.25,31.33,31.24,31.26,34877.0,29.3911,29.4663,29.3817,29.4005,34877.0
2023-03-16 11:50:00,31.26,31.36,31.21,31.33,56648.0,29.4005,29.4945,29.3534,29.4663,56648.0
2023-03-16 12:00:00,31.34,31.39,31.26,31.35,102758.0,29.4757,29.5227,29.4005,29.4851,102758.0
2023-03-16 12:10:00,31.35,31.43,31.34,31.43,62370.0,29.4851,29.5604,29.4757,29.5604,62370.0
2023-03-16 12:20:00,31.43,31.52,31.42,31.51,47330.0,29.5604,29.645,29.5509,29.6356,47330.0
2023-03-16 12:30:00,31.51,31.54,31.47,31.49,61891.0,29.6356,29.6638,29.598,29.6168,61891.0
2023-03-16 12:40:00,31.49,31.49,31.35,31.4,74666.0,29.6168,29.6168,29.4851,29.5321,74666.0
2023-03-16 12:50:00,31.39,31.54,31.38,31.47,60996.0,29.5227,29.6638,29.5133,29.598,60996.0
2023-03-16 13:00:00,31.47,31.58,31.44,31.48,42613.0,29.598,29.7014,29.5698,29.6074,42613.0
2023-03-16 13:10:00,31.47,31.49,31.28,31.28,40649.0,29.598,29.6168,29.4193,29.4193,40649.0
2023-03-16 13:20:00,31.29,31.37,31.27,31.34,38677.0,29.4287,29.5039,29.4099,29.4757,38677.0
2023-03-16 13:30:00,31.34,31.98,31.31,31.55,324000.0,29.4757,30.0776,29.4475,29.6732,324000.0
2023-03-16 13:40:00,31.55,31.67,31.52,31.66,51427.0,29.6732,29.7861,29.645,29.7767,51427.0
2023-03-16 13:50:00,31.65,31.66,31.56,31.65,46938.0,29.7673,29.7767,29.6826,29.7673,46938.0
2023-03-16 14:00:00,31.64,31.65,31.5,31.56,38456.0,29.7579,29.7673,29.6262,29.6826,38456.0
2023-03-16 14:10:00,31.56,31.59,31.49,31.57,46077.0,29.6826,29.7108,29.6168,29.692,46077.0
2023-03-16 14:20:00,31.56,31.57,31.5,31.52,30451.0,29.6826,29.692,29.6262,29.645,30451.0
2023-03-16 14:30:00,31.52,31.54,31.39,31.46,53481.0,29.645,29.6638,29.5227,29.5886,53481.0
2023-03-16 14:40:00,31.46,31.52,31.46,31.51,38889.0,29.5886,29.645,29.5886,29.6356,38889.0
2023-03-16 14:50:00,31.5,31.61,31.5,31.61,34226.0,29.6262,29.7296,29.6262,29.7296,34226.0
2023-03-16 15:00:00,31.61,31.63,31.53,31.55,55512.0,29.7296,29.7485,29.6544,29.6732,55512.0
2023-03-16 15:10:00,31.54,31.57,31.41,31.44,59892.0,29.6638,29.692,29.5415,29.5698,59892.0
2023-03-16 15:20:00,31.44,31.48,31.39,31.41,65162.0,29.5698,29.6074,29.5227,29.5415,65162.0
2023-03-16 15:30:00,31.42,31.49,31.37,31.42,141067.0,29.5509,29.6168,29.5039,29.5509,141067.0
2023-03-16 15:40:00,31.42,31.5,31.37,31.49,175839.0,29.5509,29.6262,29.5039,29.6168,175839.0
2023-03-16 15:50:00,31.49,31.62,31.47,31.61,552830.0,29.6168,29.7391,29.598,29.7296,552830.0
2023-03-17 09:30:00,31.88,31.94,31.32,31.66,536623.0,29.9836,30.04,29.4569,29.7767,536623.0
2023-03-17 09:40:00,31.67,31.83,31.6,31.73,128848.0,29.7861,29.9366,29.7202,29.8425,128848.0
2023-03-17 09:50:00,31.74,31.86,31.7,31.78,53882.0,29.8519,29.9648,29.8143,29.8895,53882.0
2023-03-17 10:00:00,31.81,31.9,31.63,31.67,62186.0,29.9177,30.0024,29.7485,29.7861,62186.0
2023-03-17 10:10:00,31.65,31.65,31.54,31.64,71897.0,29.7673,29.7673,29.6638,29.7579,71897.0
2023-03-17 10:20:00,31.65,31.8,31.61,31.77,103450.0,29.7673,29.9083,29.7296,29.8801,103450.0
2023-03-17 10:30:00,31.78,31.84,31.68,31.77,92473.0,29.8895,29.946,29.7955,29.8801,92473.0
2023-03-17 10:40:00,31.77,31.83,31.6,31.72,127339.0,29.8801,29.9366,29.7202,29.8331,127339.0
2023-03-17 10:50:00,31.72,31.78,31.53,31.54,152520.0,29.8331,29.8895,29.6544,29.6638,152520.0
2023-03-17 11:00:00,31.53,31.54,31.28,31.35,63035.0,29.6544,29.6638,29.4193,29.4851,63035.0
2023-03-17 11:10:00,31.34,31.47,31.23,31.45,73596.0,29.4757,29.598,29.3723,29.5792,73596.0
2023-03-17 11:20:00,31.45,31.51,31.34,31.45,93533.0,29.5792,29.6356,29.4757,29.5792,93533.0
2023-03-17 11:30:00,31.45,31.52,31.4,31.41,52002.0,29.5792,29.645,29.5321,29.5415,52002.0
2023-03-17 11:40:00,31.42,31.45,31.34,31.44,49286.0,29.5509,29.5792,29.4757,29.5698,49286.0
2023-03-17 11:50:00,31.45,31.53,31.35,31.42,63784.0,29.5792,29.6544,29.4851,29.5509,63784.0
2023-03-17 12:00:00,31.4,31.51,31.4,31.51,38132.0,29.5321,29.6356,29.5321,29.6356,38132.0
2023-03-17 12:10:00,31.49,31.51,31.43,31.46,42321.0,29.6168,29.6356,29.5604,29.5886,42321.0
2023-03-17 12:20:00,31.46,31.47,31.4,31.46,55567.0,29.5886,29.598,29.5321,29.5886,55567.0
2023-03-17 12:30:00,31.46,31.56,31.44,31.47,125539.0,29.5886,29.6826,29.5698,29.598,125539.0
2023-03-17 12:40:00,31.48,31.54,31.45,31.48,62304.0,29.6074,29.6638,29.5792,29.6074,62304.0
2023-03-17 12:50:00,31.48,31.56,31.47,31.56,39965.0,29.6074,29.6826,29.598,29.6826,39965.0
2023-03-17 13:00:00,31.57,31.59,31.51,31.57,51699.0,29.692,29.7108,29.6356,29.692,51699.0
2023-03-17 13:10:00,31.57,31.59,31.45,31.47,45901.0,29.692,29.7108,29.5792,29.598,45901.0
2023-03-17 13:20:00,31.47,31.52,31.46,31.48,47084.0,29.598,29.645,29.5886,29.6074,47084.0
2023-03-17 13:30:00,31.49,31.51,31.33,31.35,64019.0,29.6168,29.6356,29.4663,29.4851,64019.0
2023-03-17 13:40:00,31.35,31.38,31.24,31.35,76069.0,29.4851,29.5133,29.3817,29.4851,76069.0
2023-03-17 13:50:00,31.35,31.38,31.27,31.35,62468.0,29.4851,29.5133,29.4099,29.4851,62468.0
2023-03-17 14:00:00,31.35,31.39,31.11,31.21,138330.0,29.4851,29.5227,29.2594,29.3534,138330.0
2023-03-17 14:10:00,31.2,31.21,31.13,31.14,106442.0,29.344,29.3534,29.2782,29.2876,106442.0
2023-03-17 14:20:00,31.14,31.19,31.09,31.13,77975.0,29.2876,29.3346,29.2406,29.2782,77975.0
2023-03-17 14:30:00,31.12,31.22,31.08,31.2,78869.0,29.2688,29.3628,29.2312,29.344,78869.0
2023-03-17 14:40:00,31.2,31.26,31.18,31.26,98096.0,29.344,29.4005,29.3252,29.4005,98096.0
2023-03-17 14:50:00,31.26,31.42,31.21,31.42,178197.0,29.4005,29.5509,29.3534,29.5509,178197.0
2023-03-17 15:00:00,31.42,31.43,31.17,31.21,253383.0,29.5509,29.5604,29.3158,29.3534,253383.0
2023-03-17 15:10:00,31.21,31.36,31.16,31.35,95990.0,29.3534,29.4945,29.3064,29.4851,95990.0
2023-03-17 15:20:00,31.35,31.48,31.25,31.45,133783.0,29.4851,29.6074,29.3911,29.5792,133783.0
2023-03-17 15:30:00,31.46,31.56,31.43,31.51,189427.0,29.5886,29.6826,29.5604,29.6356,189427.0
2023-03-17 15:40:00,31.51,31.55,31.26,31.27,259753.0,29.6356,29.6732,29.4005,29.4099,259753.0
2023-03-17 15:50:00,31.26,31.56,31.26,31.48,527306.0,29.4005,29.6826,29.4005,29.6074,527306.0
2023-03-20 09:30:00,32.57,33.45,32.06,33.02,365896.0,30.6325,31.4602,30.1529,31.0558,365896.0
2023-03-20 09:40:00,33.01,33.3,32.95,33.06,172512.0,31.0464,31.3191,30.9899,31.0934,172512.0
2023-03-20 09:50:00,33.06,33.5,33.03,33.35,156173.0,31.0934,31.5072,31.0652,31.3661,156173.0
2023-03-20 10:00:00,33.36,33.52,33.34,33.38,151508.0,31.3755,31.526,31.3567,31.3944,151508.0
2023-03-20 10:10:00,33.39,33.42,33.25,33.31,99602.0,31.4038,31.432,31.2721,31.3285,99602.0
2023-03-20 10:20:00,33.32,33.46,33.28,33.38,84321.0,31.3379,31.4696,31.3003,31.3944,84321.0
2023-03-20 10:30:00,33.37,33.4,33.26,33.28,66553.0,31.385,31.4132,31.2815,31.3003,66553.0
2023-03-20 10:40:00,33.27,33.54,33.22,33.54,80467.0,31.2909,31.5448,31.2439,31.5448,80467.0
2023-03-20 10:50:00,33.55,33.72,33.52,33.67,94802.0,31.5542,31.7141,31.526,31.6671,94802.0
2023-03-20 11:00:00,33.67,33.87,33.66,33.76,85704.0,31.6671,31.8552,31.6577,31.7518,85704.0
2023-03-20 11:10:00,33.75,33.77,33.66,33.7,80218.0,31.7423,31.7612,31.6577,31.6953,80218.0
2023-03-20 11:20:00,33.7,33.79,33.64,33.75,72658.0,31.6953,31.78,31.6389,31.7423,72658.0
2023-03-20 11:30:00,33.75,33.78,33.68,33.7,55635.0,31.7423,31.7706,31.6765,31.6953,55635.0
2023-03-20 11:40:00,33.7,33.76,33.66,33.75,48479.0,31.6953,31.7518,31.6577,31.7423,48479.0
2023-03-20 11:50:00,33.75,33.92,33.74,33.89,63723.0,31.7423,31.9022,31.7329,31.874,63723.0
2023-03-20 12:00:00,33.9,33.91,33.75,33.75,68545.0,31.8834,31.8928,31.7423,31.7423,68545.0
2023-03-20 12:10:00,33.73,33.74,33.52,33.59,63285.0,31.7235,31.7329,31.526,31.5919,63285.0
2023-03-20 12:20:00,33.59,33.72,33.59,33.71,65514.0,31.5919,31.7141,31.5919,31.7047,65514.0
2023-03-20 12:30:00,33.72,33.73,33.55,33.57,45199.0,31.7141,31.7235,31.5542,31.5731,45199.0
2023-03-20 12:40:00,33.57,33.58,33.45,33.47,47315.0,31.5731,31.5825,31.4602,31.479,47315.0
2023-03-20 12:50:00,33.47,33.6,33.47,33.55,59370.0,31.479,31.6013,31.479,31.5542,59370.0
2023-03-20 13:00:00,33.56,33.69,33.56,33.64,40912.0,31.5636,31.6859,31.5636,31.6389,40912.0
2023-03-20 13:10:00,33.65,33.66,33.54,33.63,46994.0,31.6483,31.6577,31.5448,31.6295,46994.0
2023-03-20 13:20:00,33.63,33.73,33.62,33.62,54178.0,31.6295,31.7235,31.6201,31.6201,54178.0
2023-03-20 13:30:00,33.63,33.65,33.44,33.48,90003.0,31.6295,31.6483,31.4508,31.4884,90003.0
2023-03-20 13:40:00,33.49,33.51,33.38,33.44,48285.0,31.4978,31.5166,31.3944,31.4508,48285.0
2023-03-20 13:50:00,33.43,33.45,33.33,33.36,27219.0,31.4414,31.4602,31.3473,31.3755,27219.0
2023-03-20 14:00:00,33.37,33.43,33.35,33.43,53459.0,31.385,31.4414,31.3661,31.4414,53459.0
2023-03-20 14:10:00,33.43,33.44,33.35,33.41,168881.0,31.4414,31.4508,31.3661,31.4226,168881.0
2023-03-20 14:20:00,33.41,33.53,33.32,33.48,85374.0,31.4226,31.5354,31.3379,31.4884,85374.0
2023-03-20 14:30:00,33.48,33.51,33.29,33.3,53384.0,31.4884,31.5166,31.3097,31.3191,53384.0
2023-03-20 14:40:00,33.3,33.33,33.21,33.29,139935.0,31.3191,31.3473,31.2345,31.3097,139935.0
2023-03-20 14:50:00,33.29,33.41,33.28,33.37,54833.0,31.3097,31.4226,31.3003,31.385,54833.0
2023-03-20 15:00:00,33.38,33.48,33.37,33.45,68896.0,31.3944,31.4884,31.385,31.4602,68896.0
2023-03-20 15:10:00,33.45,33.51,33.39,33.5,277296.0,31.4602,31.5166,31.4038,31.5072,277296.0
2023-03-20 15:20:00,33.51,33.55,33.45,33.54,135587.0,31.5166,31.5542,31.4602,31.5448,135587.0
2023-03-20 15:30:00,33.53,33.64,33.53,33.61,135698.0,31.5354,31.6389,31.5354,31.6107,135698.0
2023-03-20 15:40:00,33.61,33.69,33.56,33.69,192326.0,31.6107,31.6859,31.5636,31.6859,192326.0
2023-03-20 15:50:00,33.69,33.75,33.6,33.62,804676.0,31.6859,31.7423,31.6013,31.6201,804676.0
2023-03-21 09:30:00,33.77,34.01,33.71,33.99,100927.0,31.7612,31.9869,31.7047,31.9681,100927.0
2023-03-21 09:40:00,33.98,34.01,33.69,33.7,50036.0,31.9587,31.9869,31.6859,31.6953,50036.0
2023-03-21 09:50:00,33.71,33.79,33.65,33.78,49954.0,31.7047,31.78,31.6483,31.7706,49954.0
2023-03-21 10:00:00,33.77,33.79,33.46,33.48,59025.0,31.7612,31.78,31.4696,31.4884,59025.0
2023-03-21 10:10:00,33.5,33.63,33.36,33.37,62645.0,31.5072,31.6295,31.3755,31.385,62645.0
2023-03-21 10:20:00,33.38,33.4,33.16,33.24,107057.0,31.3944,31.4132,31.1874,31.2627,107057.0
2023-03-21 10:30:00,33.24,33.28,33.13,33.22,69239.0,31.2627,31.3003,31.1592,31.2439,69239.0
2023-03-21 10:40:00,33.21,33.45,33.14,33.45,70205.0,31.2345,31.4602,31.1686,31.4602,70205.0
2023-03-21 10:50:00,33.44,33.47,33.35,33.41,40520.0,31.4508,31.479,31.3661,31.4226,40520.0
2023-03-21 11:00:00,33.41,33.58,33.41,33.58,29135.0,31.4226,31.5825,31.4226,31.5825,29135.0
2023-03-21 11:10:00,33.58,33.65,33.58,33.61,23412.0,31.5825,31.6483,31.5825,31.6107,23412.0
2023-03-21 11:20:00,33.6,33.74,33.6,33.69,42539.0,31.6013,31.7329,31.6013,31.6859,42539.0
2023-03-21 11:30:00,33.68,33.7,33.5,33.54,40453.0,31.6765,31.6953,31.5072,31.5448,40453.0
2023-03-21 11:40:00,33.54,33.54,33.39,33.48,33679.0,31.5448,31.5448,31.4038,31.4884,33679.0
2023-03-21 11:50:00,33.48,33.5,33.3,33.31,39692.0,31.4884,31.5072,31.3191,31.3285,39692.0
2023-03-21 12:00:00,33.31,33.32,33.24,33.27,41058.0,31.3285,31.3379,31.2627,31.2909,41058.0
2023-03-21 12:10:00,33.27,33.33,33.25,33.25,49000.0,31.2909,31.3473,31.2721,31.2721,49000.0
2023-03-21 12:20:00,33.26,33.34,33.24,33.3,66915.0,31.2815,31.3567,31.2627,31.3191,66915.0
2023-03-21 12:30:00,33.3,33.33,33.14,33.15,34688.0,31.3191,31.3473,31.1686,31.178,34688.0
2023-03-21 12:40:00,33.15,33.18,33.09,33.16,42141.0,31.178,31.2063,31.1216,31.1874,42141.0
2023-03-21 12:50:00,33.17,33.19,33.08,33.09,35367.0,31.1968,31.2157,31.1122,31.1216,35367.0
2023-03-21 13:00:00,33.09,33.15,33.06,33.14,44180.0,31.1216,31.178,31.0934,31.1686,44180.0
2023-03-21 13:10:00,33.14,33.25,33.12,33.19,67391.0,31.1686,31.2721,31.1498,31.2157,67391.0
2023-03-21 13:20:00,33.18,33.22,33.1,33.2,38151.0,31.2063,31.2439,31.131,31.2251,38151.0
2023-03-21 13:30:00,33.2,33.26,33.18,33.22,46380.0,31.2251,31.2815,31.2063,31.2439,46380.0
2023-03-21 13:40:00,33.21,33.24,33.14,33.21,52768.0,31.2345,31.2627,31.1686,31.2345,52768.0
2023-03-21 13:50:00,33.22,33.26,33.11,33.11,60625.0,31.2439,31.2815,31.1404,31.1404,60625.0
2023-03-21 14:00:00,33.12,33.18,33.1,33.12,36837.0,31.1498,31.2063,31.131,31.1498,36837.0
2023-03-21 14:10:00,33.12,33.22,33.09,33.19,52246.0,31.1498,31.2439,31.1216,31.2157,52246.0
2023-03-21 14:20:00,33.19,33.31,33.18,33.28,65212.0,31.2157,31.3285,31.2063,31.3003,65212.0
2023-03-21 14:30:00,33.29,33.31,33.24,33.25,45352.0,31.3097,31.3285,31.2627,31.2721,45352.0
2023-03-21 14:40:00,33.24,33.33,33.23,33.3,42592.0,31.2627,31.3473,31.2533,31.3191,42592.0
2023-03-21 14:50:00,33.3,33.34,33.25,33.32,48413.0,31.3191,31.3567,31.2721,31.3379,48413.0
2023-03-21 15:00:00,33.31,33.35,33.29,33.31,51489.0,31.3285,31.3661,31.3097,31.3285,51489.0
2023-03-21 15:10:00,33.32,33.36,33.28,33.3,52431.0,31.3379,31.3755,31.3003,31.3191,52431.0
2023-03-21 15:20:00,33.31,33.35,33.23,33.26,76780.0,31.3285,31.3661,31.2533,31.2815,76780.0
2023-03-21 15:30:00,33.27,33.31,33.23,33.3,143056.0,31.2909,31.3285,31.2533,31.3191,143056.0
2023-03-21 15:40:00,33.3,33.34,33.25,33.26,146991.0,31.3191,31.3567,31.2721,31.2815,146991.0
2023-03-21 15:50:00,33.25,33.28,33.15,33.2,545882.0,31.2721,31.3003,31.178,31.2251,545882.0
2023-03-22 09:30:00,33.06,33.17,32.96,33.13,64597.0,31.0934,31.1968,30.9993,31.1592,64597.0
2023-03-22 09:40:00,33.14,33.14,32.87,32.87,39278.0,31.1686,31.1686,30.9147,30.9147,39278.0
2023-03-22 09:50:00,32.88,32.99,32.83,32.99,20440.0,30.9241,31.0276,30.8771,31.0276,20440.0
2023-03-22 10:00:00,32.99,32.99,32.9,32.97,20082.0,31.0276,31.0276,30.9429,31.0087,20082.0
2023-03-22 10:10:00,32.99,33.0,32.9,32.98,27839.0,31.0276,31.037,30.9429,31.0181,27839.0
2023-03-22 10:20:00,32.98,33.02,32.92,33.02,33846.0,31.0181,31.0558,30.9617,31.0558,33846.0
2023-03-22 10:30:00,33.01,33.03,32.94,32.98,26773.0,31.0464,31.0652,30.9805,31.0181,26773.0
2023-03-22 10:40:00,32.98,32.98,32.88,32.92,25560.0,31.0181,31.0181,30.9241,30.9617,25560.0
2023-03-22 10:50:00,32.93,32.96,32.87,32.91,32980.0,30.9711,30.9993,30.9147,30.9523,32980.0
2023-03-22 11:00:00,32.91,32.95,32.83,32.86,19456.0,30.9523,30.9899,30.8771,30.9053,19456.0
2023-03-22 11:10:00,32.86,32.89,32.76,32.77,18635.0,30.9053,30.9335,30.8112,30.8206,18635.0
2023-03-22 11:20:00,32.77,32.8,32.74,32.77,25290.0,30.8206,30.8489,30.7924,30.8206,25290.0
2023-03-22 11:30:00,32.77,32.8,32.71,32.72,26764.0,30.8206,30.8489,30.7642,30.7736,26764.0
2023-03-22 11:40:00,32.72,32.72,32.63,32.68,20491.0,30.7736,30.7736,30.689,30.736,20491.0
2023-03-22 11:50:00,32.68,32.69,32.62,32.62,17345.0,30.736,30.7454,30.6796,30.6796,17345.0
2023-03-22 12:00:00,32.63,32.66,32.59,32.64,31933.0,30.689,30.7172,30.6513,30.6984,31933.0
2023-03-22 12:10:00,32.65,32.67,32.6,32.65,20810.0,30.7078,30.7266,30.6608,30.7078,20810.0
2023-03-22 12:20:00,32.66,32.67,32.58,32.65,23534.0,30.7172,30.7266,30.6419,30.7078,23534.0
2023-03-22 12:30:00,32.66,32.7,32.64,32.65,30722.0,30.7172,30.7548,30.6984,30.7078,30722.0
2023-03-22 12:40:00,32.65,32.75,32.63,32.75,35221.0,30.7078,30.8018,30.689,30.8018,35221.0
2023-03-22 12:50:00,32.74,32.79,32.71,32.73,36555.0,30.7924,30.8395,30.7642,30.783,36555.0
2023-03-22 13:00:00,32.73,32.73,32.63,32.64,25654.0,30.783,30.783,30.689,30.6984,25654.0
2023-03-22 13:10:00,32.65,32.71,32.62,32.7,15309.0,30.7078,30.7642,30.6796,30.7548,15309.0
2023-03-22 13:20:00,32.7,32.72,32.66,32.68,10049.0,30.7548,30.7736,30.7172,30.736,10049.0
2023-03-22 13:30:00,32.68,32.7,32.63,32.65,22695.0,30.736,30.7548,30.689,30.7078,22695.0
2023-03-22 13:40:00,32.64,32.66,32.62,32.66,16326.0,30.6984,30.7172,30.6796,30.7172,16326.0
2023-03-22 13:50:00,32.66,32.66,32.59,32.59,15148.0,30.7172,30.7172,30.6513,30.6513,15148.0
2023-03-22 14:00:00,32.59,32.86,32.57,32.65,39154.0,30.6513,30.9053,30.6325,30.7078,39154.0
2023-03-22 14:10:00,32.66,32.73,32.59,32.69,47544.0,30.7172,30.783,30.6513,30.7454,47544.0
2023-03-22 14:20:00,32.68,32.7,32.62,32.68,29504.0,30.736,30.7548,30.6796,30.736,29504.0
2023-03-22 14:30:00,32.67,32.76,32.49,32.68,78638.0,30.7266,30.8112,30.5573,30.736,78638.0
2023-03-22 14:40:00,32.7,32.91,32.7,32.87,49355.0,30.7548,30.9523,30.7548,30.9147,49355.0
2023-03-22 14:50:00,32.86,32.88,32.59,32.59,46166.0,30.9053,30.9241,30.6513,30.6513,46166.0
2023-03-22 15:00:00,32.57,32.63,32.36,32.41,59034.0,30.6325,30.689,30.435,30.4821,59034.0
2023-03-22 15:10:00,32.42,32.52,32.33,32.48,39172.0,30.4915,30.5855,30.4068,30.5479,39172.0
2023-03-22 15:20:00,32.48,32.64,32.46,32.58,83419.0,30.5479,30.6984,30.5291,30.6419,83419.0
2023-03-22 15:30:00,32.58,32.59,32.34,32.41,106602.0,30.6419,30.6513,30.4162,30.4821,106602.0
2023-03-22 15:40:00,32.42,32.46,32.22,32.27,98275.0,30.4915,30.5291,30.3034,30.3504,98275.0
2023-03-22 15:50:00,32.23,32.28,31.91,31.91,297450.0,30.3128,30.3598,30.0118,30.0118,297450.0
2023-03-23 09:30:00,32.03,32.23,31.84,31.89,52076.0,30.1247,30.3128,29.946,29.993,52076.0
2023-03-23 09:40:00,31.93,32.09,31.87,32.08,30842.0,30.0306,30.1811,29.9742,30.1717,30842.0
2023-03-23 09:50:00,32.09,32.11,32.04,32.08,24074.0,30.1811,30.1999,30.1341,30.1717,24074.0
2023-03-23 10:00:00,32.08,32.1,31.98,32.03,27444.0,30.1717,30.1905,30.0776,30.1247,27444.0
2023-03-23 10:10:00,32.03,32.16,32.02,32.11,30579.0,30.1247,30.2469,30.1153,30.1999,30579.0
2023-03-23 10:20:00,32.12,32.14,32.03,32.04,29000.0,30.2093,30.2281,30.1247,30.1341,29000.0
2023-03-23 10:30:00,32.05,32.14,31.95,32.01,33428.0,30.1435,30.2281,30.0494,30.1059,33428.0
2023-03-23 10:40:00,32.0,32.04,31.93,32.03,28477.0,30.0964,30.1341,30.0306,30.1247,28477.0
2023-03-23 10:50:00,32.04,32.15,32.03,32.11,55714.0,30.1341,30.2375,30.1247,30.1999,55714.0
2023-03-23 11:00:00,32.11,32.18,32.11,32.13,25828.0,30.1999,30.2657,30.1999,30.2187,25828.0
2023-03-23 11:10:00,32.13,32.16,32.02,32.02,19992.0,30.2187,30.2469,30.1153,30.1153,19992.0
2023-03-23 11:20:00,32.03,32.04,31.91,31.92,36031.0,30.1247,30.1341,30.0118,30.0212,36031.0
2023-03-23 11:30:00,31.92,31.96,31.86,31.88,53226.0,30.0212,30.0588,29.9648,29.9836,53226.0
2023-03-23 11:40:00,31.88,31.93,31.84,31.92,40984.0,29.9836,30.0306,29.946,30.0212,40984.0
2023-03-23 11:50:00,31.93,31.97,31.81,31.81,26275.0,30.0306,30.0682,29.9177,29.9177,26275.0
2023-03-23 12:00:00,31.82,31.82,31.74,31.79,26007.0,29.9272,29.9272,29.8519,29.8989,26007.0
2023-03-23 12:10:00,31.79,31.8,31.65,31.71,26201.0,29.8989,29.9083,29.7673,29.8237,26201.0
2023-03-23 12:20:00,31.72,31.82,31.69,31.79,33571.0,29.8331,29.9272,29.8049,29.8989,33571.0
2023-03-23 12:30:00,31.8,31.88,31.79,31.84,26168.0,29.9083,29.9836,29.8989,29.946,26168.0
2023-03-23 12:40:00,31.83,31.83,31.76,31.81,29065.0,29.9366,29.9366,29.8707,29.9177,29065.0
2023-03-23 12:50:00,31.8,31.81,31.71,31.73,18929.0,29.9083,29.9177,29.8237,29.8425,18929.0
2023-03-23 13:00:00,31.72,31.75,31.67,31.69,27206.0,29.8331,29.8613,29.7861,29.8049,27206.0
2023-03-23 13:10:00,31.68,31.69,31.62,31.67,28984.0,29.7955,29.8049,29.7391,29.7861,28984.0
2023-03-23 13:20:00,31.68,31.73,31.57,31.63,54719.0,29.7955,29.8425,29.692,29.7485,54719.0
2023-03-23 13:30:00,31.62,31.64,31.56,31.61,33843.0,29.7391,29.7579,29.6826,29.7296,33843.0
2023-03-23 13:40:00,31.61,31.73,31.6,31.64,25605.0,29.7296,29.8425,29.7202,29.7579,25605.0
2023-03-23 13:50:00,31.64,31.66,31.57,31.58,19868.0,29.7579,29.7767,29.692,29.7014,19868.0
2023-03-23 14:00:00,31.58,31.64,31.49,31.5,30486.0,29.7014,29.7579,29.6168,29.6262,30486.0
2023-03-23 14:10:00,31.49,31.5,31.39,31.39,18993.0,29.6168,29.6262,29.5227,29.5227,18993.0
2023-03-23 14:20:00,31.38,31.39,31.2,31.2,36780.0,29.5133,29.5227,29.344,29.344,36780.0
2023-03-23 14:30:00,31.21,31.27,31.15,31.16,40158.0,29.3534,29.4099,29.297,29.3064,40158.0
2023-03-23 14:40:00,31.17,31.17,31.01,31.02,47011.0,29.3158,29.3158,29.1653,29.1747,47011.0
2023-03-23 14:50:00,31.02,31.03,30.88,30.99,46904.0,29.1747,29.1841,29.0431,29.1465,46904.0
2023-03-23 15:00:00,31.0,31.24,30.99,31.17,94823.0,29.1559,29.3817,29.1465,29.3158,94823.0
2023-03-23 15:10:00,31.18,31.18,30.9,30.9,90207.0,29.3252,29.3252,29.0619,29.0619,90207.0
2023-03-23 15:20:00,30.89,30.95,30.76,30.84,80317.0,29.0525,29.1089,28.9302,29.0055,80317.0
2023-03-23 15:30:00,30.83,30.93,30.79,30.86,94117.0,28.996,29.0901,28.9584,29.0243,94117.0
2023-03-23 15:40:00,30.85,30.94,30.79,30.89,119786.0,29.0149,29.0995,28.9584,29.0525,119786.0
2023-03-23 15:50:00,30.89,31.08,30.89,30.99,625111.0,29.0525,29.2312,29.0525,29.1465,625111.0
2023-03-24 09:30:00,30.65,30.76,30.51,30.64,77496.0,28.8268,28.9302,28.6951,28.8173,77496.0
2023-03-24 09:40:00,30.63,30.71,30.5,30.56,112075.0,28.8079,28.8832,28.6857,28.7421,112075.0
2023-03-24 09:50:00,30.56,30.85,30.56,30.81,81252.0,28.7421,29.0149,28.7421,28.9772,81252.0
2023-03-24 10:00:00,30.84,30.9,30.78,30.89,54538.0,29.0055,29.0619,28.949,29.0525,54538.0
2023-03-24 10:10:00,30.89,31.02,30.85,30.93,72365.0,29.0525,29.1747,29.0149,29.0901,72365.0
2023-03-24 10:20:00,30.96,31.15,30.85,31.11,67138.0,29.1183,29.297,29.0149,29.2594,67138.0
2023-03-24 10:30:00,31.11,31.18,31.09,31.11,50296.0,29.2594,29.3252,29.2406,29.2594,50296.0
2023-03-24 10:40:00,31.11,31.11,30.99,31.02,27746.0,29.2594,29.2594,29.1465,29.1747,27746.0
2023-03-24 10:50:00,31.01,31.11,30.99,31.08,30176.0,29.1653,29.2594,29.1465,29.2312,30176.0
2023-03-24 11:00:00,31.08,31.16,30.96,30.96,33715.0,29.2312,29.3064,29.1183,29.1183,33715.0
2023-03-24 11:10:00,30.96,31.0,30.91,30.98,52385.0,29.1183,29.1559,29.0713,29.1371,52385.0
2023-03-24 11:20:00,30.99,31.09,30.99,31.05,27242.0,29.1465,29.2406,29.1465,29.203,27242.0
2023-03-24 11:30:00,31.04,31.14,30.99,31.09,29390.0,29.1936,29.2876,29.1465,29.2406,29390.0
2023-03-24 11:40:00,31.1,31.27,31.09,31.21,28906.0,29.25,29.4099,29.2406,29.3534,28906.0
2023-03-24 11:50:00,31.21,31.24,31.14,31.23,23524.0,29.3534,29.3817,29.2876,29.3723,23524.0
2023-03-24 12:00:00,31.24,31.32,31.19,31.2,44470.0,29.3817,29.4569,29.3346,29.344,44470.0
2023-03-24 12:10:00,31.2,31.27,31.19,31.27,72053.0,29.344,29.4099,29.3346,29.4099,72053.0
2023-03-24 12:20:00,31.27,31.27,31.13,31.21,69636.0,29.4099,29.4099,29.2782,29.3534,69636.0
2023-03-24 12:30:00,31.22,31.29,31.19,31.23,28271.0,29.3628,29.4287,29.3346,29.3723,28271.0
2023-03-24 12:40:00,31.23,31.31,31.21,31.28,27113.0,29.3723,29.4475,29.3534,29.4193,27113.0
2023-03-24 12:50:00,31.29,31.3,31.21,31.25,42575.0,29.4287,29.4381,29.3534,29.3911,42575.0
2023-03-24 13:00:00,31.25,31.31,31.23,31.26,26290.0,29.3911,29.4475,29.3723,29.4005,26290.0
2023-03-24 13:10:00,31.25,31.28,31.15,31.18,34614.0,29.3911,29.4193,29.297,29.3252,34614.0
2023-03-24 13:20:00,31.19,31.34,31.16,31.3,52294.0,29.3346,29.4757,29.3064,29.4381,52294.0
2023-03-24 13:30:00,31.3,31.36,31.28,31.33,28449.0,29.4381,29.4945,29.4193,29.4663,28449.0
2023-03-24 13:40:00,31.33,31.34,31.25,31.26,17930.0,29.4663,29.4757,29.3911,29.4005,17930.0
2023-03-24 13:50:00,31.27,31.32,31.25,31.32,24090.0,29.4099,29.4569,29.3911,29.4569,24090.0
2023-03-24 14:00:00,31.31,31.36,31.31,31.36,17422.0,29.4475,29.4945,29.4475,29.4945,17422.0
2023-03-24 14:10:00,31.35,31.42,31.33,31.37,24339.0,29.4851,29.5509,29.4663,29.5039,24339.0
2023-03-24 14:20:00,31.39,31.39,31.3,31.34,30418.0,29.5227,29.5227,29.4381,29.4757,30418.0
2023-03-24 14:30:00,31.34,31.4,31.33,31.39,25047.0,29.4757,29.5321,29.4663,29.5227,25047.0
2023-03-24 14:40:00,31.38,31.43,31.36,31.41,28087.0,29.5133,29.5604,29.4945,29.5415,28087.0
2023-03-24 14:50:00,31.41,31.42,31.32,31.34,35683.0,29.5415,29.5509,29.4569,29.4757,35683.0
2023-03-24 15:00:00,31.34,31.34,31.27,31.31,28547.0,29.4757,29.4757,29.4099,29.4475,28547.0
2023-03-24 15:10:00,31.3,31.35,31.24,31.35,37231.0,29.4381,29.4851,29.3817,29.4851,37231.0
2023-03-24 15:20:00,31.35,31.44,31.34,31.44,42264.0,29.4851,29.5698,29.4757,29.5698,42264.0
2023-03-24 15:30:00,31.44,31.51,31.42,31.46,63508.0,29.5698,29.6356,29.5509,29.5886,63508.0
2023-03-24 15:40:00,31.46,31.5,31.4,31.47,77641.0,29.5886,29.6262,29.5321,29.598,77641.0
2023-03-24 15:50:00,31.46,31.5,31.38,31.5,302961.0,29.5886,29.6262,29.5133,29.6262,302961.0
2023-03-27 09:30:00,31.73,31.88,31.63,31.81,67691.0,29.8425,29.9836,29.7485,29.9177,67691.0
2023-03-27 09:40:00,31.8,31.98,31.76,31.91,29523.0,29.9083,30.0776,29.8707,30.0118,29523.0
2023-03-27 09:50:00,31.91,31.91,31.75,31.89,40900.0,30.0118,30.0118,29.8613,29.993,40900.0
2023-03-27 10:00:00,31.89,31.95,31.84,31.84,27877.0,29.993,30.0494,29.946,29.946,27877.0
2023-03-27 10:10:00,31.84,32.0,31.84,31.92,50301.0,29.946,30.0964,29.946,30.0212,50301.0
2023-03-27 10:20:00,31.91,31.95,31.85,31.94,63216.0,30.0118,30.0494,29.9554,30.04,63216.0
2023-03-27 10:30:00,31.93,31.93,31.71,31.74,74941.0,30.0306,30.0306,29.8237,29.8519,74941.0
2023-03-27 10:40:00,31.74,31.74,31.57,31.58,30725.0,29.8519,29.8519,29.692,29.7014,30725.0
2023-03-27 10:50:00,31.57,31.74,31.57,31.68,37750.0,29.692,29.8519,29.692,29.7955,37750.0
2023-03-27 11:00:00,31.66,31.75,31.63,31.71,68540.0,29.7767,29.8613,29.7485,29.8237,68540.0
2023-03-27 11:10:00,31.71,31.79,31.7,31.71,44466.0,29.8237,29.8989,29.8143,29.8237,44466.0
2023-03-27 11:20:00,31.71,31.83,31.7,31.83,32617.0,29.8237,29.9366,29.8143,29.9366,32617.0
2023-03-27 11:30:00,31.84,31.85,31.78,31.82,28977.0,29.946,29.9554,29.8895,29.9272,28977.0
2023-03-27 11:40:00,31.82,31.93,31.8,31.93,31897.0,29.9272,30.0306,29.9083,30.0306,31897.0
2023-03-27 11:50:00,31.92,31.95,31.85,31.94,19907.0,30.0212,30.0494,29.9554,30.04,19907.0
2023-03-27 12:00:00,31.93,32.07,31.93,32.01,65009.0,30.0306,30.1623,30.0306,30.1059,65009.0
2023-03-27 12:10:00,32.02,32.15,31.98,32.12,40527.0,30.1153,30.2375,30.0776,30.2093,40527.0
2023-03-27 12:20:00,32.13,32.19,32.13,32.19,27355.0,30.2187,30.2751,30.2187,30.2751,27355.0
2023-03-27 12:30:00,32.19,32.25,32.17,32.25,32308.0,30.2751,30.3316,30.2563,30.3316,32308.0
2023-03-27 12:40:00,32.25,32.27,32.19,32.2,19631.0,30.3316,30.3504,30.2751,30.2845,19631.0
2023-03-27 12:50:00,32.2,32.22,32.15,32.22,25538.0,30.2845,30.3034,30.2375,30.3034,25538.0
2023-03-27 13:00:00,32.22,32.26,32.2,32.22,21867.0,30.3034,30.341,30.2845,30.3034,21867.0
2023-03-27 13:10:00,32.2,32.2,32.12,32.13,11651.0,30.2845,30.2845,30.2093,30.2187,11651.0
2023-03-27 13:20:00,32.13,32.21,32.13,32.2,20387.0,30.2187,30.294,30.2187,30.2845,20387.0
2023-03-27 13:30:00,32.21,32.23,32.11,32.12,23963.0,30.294,30.3128,30.1999,30.2093,23963.0
2023-03-27 13:40:00,32.13,32.26,32.12,32.25,32606.0,30.2187,30.341,30.2093,30.3316,32606.0
2023-03-27 13:50:00,32.25,32.29,32.2,32.29,31788.0,30.3316,30.3692,30.2845,30.3692,31788.0
2023-03-27 14:00:00,32.29,32.33,32.25,32.3,36904.0,30.3692,30.4068,30.3316,30.3786,36904.0
2023-03-27 14:10:00,32.3,32.34,32.25,32.25,66966.0,30.3786,30.4162,30.3316,30.3316,66966.0
2023-03-27 14:20:00,32.26,32.28,32.22,32.25,33663.0,30.341,30.3598,30.3034,30.3316,33663.0
2023-03-27 14:30:00,32.26,32.31,32.23,32.29,63802.0,30.341,30.388,30.3128,30.3692,63802.0
2023-03-27 14:40:00,32.28,32.29,32.23,32.25,23861.0,30.3598,30.3692,30.3128,30.3316,23861.0
2023-03-27 14:50:00,32.25,32.25,32.2,32.24,45823.0,30.3316,30.3316,30.2845,30.3222,45823.0
2023-03-27 15:00:00,32.25,32.27,32.12,32.14,31606.0,30.3316,30.3504,30.2093,30.2281,31606.0
2023-03-27 15:10:00,32.13,32.18,32.11,32.16,35361.0,30.2187,30.2657,30.1999,30.2469,35361.0
2023-03-27 15:20:00,32.17,32.3,32.15,32.27,36315.0,30.2563,30.3786,30.2375,30.3504,36315.0
2023-03-27 15:30:00,32.28,32.35,32.26,32.29,111258.0,30.3598,30.4256,30.341,30.3692,111258.0
2023-03-27 15:40:00,32.28,32.32,32.23,32.25,100555.0,30.3598,30.3974,30.3128,30.3316,100555.0
2023-03-27 15:50:00,32.25,32.33,32.21,32.26,528957.0,30.3316,30.4068,30.294,30.341,528957.0
2023-03-28 09:30:00,32.28,32.46,32.28,32.44,43945.0,30.3598,30.5291,30.3598,30.5103,43945.0
2023-03-28 09:40:00,32.44,32.53,32.42,32.44,35256.0,30.5103,30.5949,30.4915,30.5103,35256.0
2023-03-28 09:50:00,32.44,32.58,32.44,32.54,45169.0,30.5103,30.6419,30.5103,30.6043,45169.0
2023-03-28 10:00:00,32.53,32.69,32.51,32.68,43421.0,30.5949,30.7454,30.5761,30.736,43421.0
2023-03-28 10:10:00,32.68,32.7,32.63,32.63,29266.0,30.736,30.7548,30.689,30.689,29266.0
2023-03-28 10:20:00,32.64,32.78,32.63,32.77,34425.0,30.6984,30.83,30.689,30.8206,34425.0
2023-03-28 10:30:00,32.78,32.78,32.65,32.72,31745.0,30.83,30.83,30.7078,30.7736,31745.0
2023-03-28 10:40:00,32.71,32.81,32.69,32.79,22200.0,30.7642,30.8583,30.7454,30.8395,22200.0
2023-03-28 10:50:00,32.79,32.82,32.74,32.79,16423.0,30.8395,30.8677,30.7924,30.8395,16423.0
2023-03-28 11:00:00,32.79,32.95,32.78,32.91,25992.0,30.8395,30.9899,30.83,30.9523,25992.0
2023-03-28 11:10:00,32.88,32.89,32.84,32.86,15932.0,30.9241,30.9335,30.8865,30.9053,15932.0
2023-03-28 11:20:00,32.86,32.88,32.82,32.86,23377.0,30.9053,30.9241,30.8677,30.9053,23377.0
2023-03-28 11:30:00,32.86,32.86,32.77,32.84,28820.0,30.9053,30.9053,30.8206,30.8865,28820.0
2023-03-28 11:40:00,32.84,32.85,32.74,32.76,29338.0,30.8865,30.8959,30.7924,30.8112,29338.0
2023-03-28 11:50:00,32.77,32.82,32.76,32.8,14766.0,30.8206,30.8677,30.8112,30.8489,14766.0
2023-03-28 12:00:00,32.8,32.83,32.76,32.77,12033.0,30.8489,30.8771,30.8112,30.8206,12033.0
2023-03-28 12:10:00,32.75,32.78,32.73,32.77,16655.0,30.8018,30.83,30.783,30.8206,16655.0
2023-03-28 12:20:00,32.77,32.78,32.72,32.73,13620.0,30.8206,30.83,30.7736,30.783,13620.0
2023-03-28 12:30:00,32.73,32.76,32.72,32.76,5539.0,30.783,30.8112,30.7736,30.8112,5539.0
2023-03-28 12:40:00,32.76,32.78,32.74,32.75,11863.0,30.8112,30.83,30.7924,30.8018,11863.0
2023-03-28 12:50:00,32.75,32.76,32.72,32.73,33933.0,30.8018,30.8112,30.7736,30.783,33933.0
2023-03-28 13:00:00,32.73,32.74,32.64,32.64,22155.0,30.783,30.7924,30.6984,30.6984,22155.0
2023-03-28 13:10:00,32.65,32.65,32.55,32.58,17278.0,30.7078,30.7078,30.6137,30.6419,17278.0
2023-03-28 13:20:00,32.57,32.62,32.54,32.6,42174.0,30.6325,30.6796,30.6043,30.6608,42174.0
2023-03-28 13:30:00,32.59,32.61,32.57,32.59,27610.0,30.6513,30.6702,30.6325,30.6513,27610.0
2023-03-28 13:40:00,32.6,32.61,32.56,32.58,24913.0,30.6608,30.6702,30.6231,30.6419,24913.0
2023-03-28 13:50:00,32.59,32.59,32.49,32.49,63198.0,30.6513,30.6513,30.5573,30.5573,63198.0
2023-03-28 14:00:00,32.48,32.56,32.45,32.54,24432.0,30.5479,30.6231,30.5197,30.6043,24432.0
2023-03-28 14:10:00,32.53,32.59,32.46,32.48,78513.0,30.5949,30.6513,30.5291,30.5479,78513.0
2023-03-28 14:20:00,32.48,32.54,32.47,32.54,36444.0,30.5479,30.6043,30.5385,30.6043,36444.0
2023-03-28 14:30:00,32.53,32.57,32.52,32.57,35733.0,30.5949,30.6325,30.5855,30.6325,35733.0
2023-03-28 14:40:00,32.58,32.67,32.57,32.61,41739.0,30.6419,30.7266,30.6325,30.6702,41739.0
2023-03-28 14:50:00,32.62,32.65,32.59,32.64,33539.0,30.6796,30.7078,30.6513,30.6984,33539.0
2023-03-28 15:00:00,32.64,32.69,32.63,32.69,38646.0,30.6984,30.7454,30.689,30.7454,38646.0
2023-03-28 15:10:00,32.69,32.73,32.6,32.6,67128.0,30.7454,30.783,30.6608,30.6608,67128.0
2023-03-28 15:20:00,32.6,32.63,32.55,32.57,30500.0,30.6608,30.689,30.6137,30.6325,30500.0
2023-03-28 15:30:00,32.57,32.63,32.54,32.59,51655.0,30.6325,30.689,30.6043,30.6513,51655.0
2023-03-28 15:40:00,32.59,32.6,32.53,32.55,45068.0,30.6513,30.6608,30.5949,30.6137,45068.0
2023-03-28 15:50:00,32.56,32.68,32.56,32.64,177336.0,30.6231,30.736,30.6231,30.6984,177336.0
2023-03-29 09:30:00,32.91,32.99,32.82,32.93,39358.0,30.9523,31.0276,30.8677,30.9711,39358.0
2023-03-29 09:40:00,32.92,32.96,32.81,32.82,33010.0,30.9617,30.9993,30.8583,30.8677,33010.0
2023-03-29 09:50:00,32.84,32.91,32.82,32.89,16078.0,30.8865,30.9523,30.8677,30.9335,16078.0
2023-03-29 10:00:00,32.89,32.93,32.84,32.84,34423.0,30.9335,30.9711,30.8865,30.8865,34423.0
2023-03-29 10:10:00,32.84,32.9,32.79,32.9,38544.0,30.8865,30.9429,30.8395,30.9429,38544.0
2023-03-29 10:20:00,32.9,32.98,32.89,32.97,28601.0,30.9429,31.0181,30.9335,31.0087,28601.0
2023-03-29 10:30:00,32.98,33.06,32.97,32.98,18126.0,31.0181,31.0934,31.0087,31.0181,18126.0
2023-03-29 10:40:00,32.97,32.98,32.89,32.95,26184.0,31.0087,31.0181,30.9335,30.9899,26184.0
2023-03-29 10:50:00,32.95,33.01,32.95,32.97,28365.0,30.9899,31.0464,30.9899,31.0087,28365.0
2023-03-29 11:00:00,32.97,33.05,32.94,33.02,30579.0,31.0087,31.084,30.9805,31.0558,30579.0
2023-03-29 11:10:00,33.01,33.08,33.01,33.02,13202.0,31.0464,31.1122,31.0464,31.0558,13202.0
2023-03-29 11:20:00,33.02,33.08,33.0,33.0,14808.0,31.0558,31.1122,31.037,31.037,14808.0
2023-03-29 11:30:00,33.01,33.05,33.0,33.03,14320.0,31.0464,31.084,31.037,31.0652,14320.0
2023-03-29 11:40:00,33.02,33.05,32.98,32.98,14056.0,31.0558,31.084,31.0181,31.0181,14056.0
2023-03-29 11:50:00,32.99,33.07,32.98,33.04,33555.0,31.0276,31.1028,31.0181,31.0746,33555.0
2023-03-29 12:00:00,33.03,33.04,33.01,33.03,21918.0,31.0652,31.0746,31.0464,31.0652,21918.0
2023-03-29 12:10:00,33.02,33.11,33.01,33.07,53587.0,31.0558,31.1404,31.0464,31.1028,53587.0
2023-03-29 12:20:00,33.07,33.1,33.04,33.08,24241.0,31.1028,31.131,31.0746,31.1122,24241.0
2023-03-29 12:30:00,33.08,33.13,33.07,33.1,14146.0,31.1122,31.1592,31.1028,31.131,14146.0
2023-03-29 12:40:00,33.09,33.14,33.07,33.14,29686.0,31.1216,31.1686,31.1028,31.1686,29686.0
2023-03-29 12:50:00,33.14,33.18,33.07,33.11,103154.0,31.1686,31.2063,31.1028,31.1404,103154.0
2023-03-29 13:00:00,33.12,33.22,33.1,33.22,39385.0,31.1498,31.2439,31.131,31.2439,39385.0
2023-03-29 13:10:00,33.23,33.28,33.22,33.23,15214.0,31.2533,31.3003,31.2439,31.2533,15214.0
2023-03-29 13:20:00,33.23,33.24,33.21,33.22,11241.0,31.2533,31.2627,31.2345,31.2439,11241.0
2023-03-29 13:30:00,33.2,33.2,33.06,33.12,63946.0,31.2251,31.2251,31.0934,31.1498,63946.0
2023-03-29 13:40:00,33.11,33.16,33.09,33.09,77008.0,31.1404,31.1874,31.1216,31.1216,77008.0
2023-03-29 13:50:00,33.09,33.16,33.08,33.15,48326.0,31.1216,31.1874,31.1122,31.178,48326.0
2023-03-29 14:00:00,33.14,33.16,33.1,33.1,76415.0,31.1686,31.1874,31.131,31.131,76415.0
2023-03-29 14:10:00,33.1,33.13,33.01,33.01,23628.0,31.131,31.1592,31.0464,31.0464,23628.0
2023-03-29 14:20:00,33.01,33.07,32.98,33.06,26215.0,31.0464,31.1028,31.0181,31.0934,26215.0
2023-03-29 14:30:00,33.06,33.11,33.05,33.1,8285.0,31.0934,31.1404,31.084,31.131,8285.0
2023-03-29 14:40:00,33.11,33.17,33.08,33.16,11302.0,31.1404,31.1968,31.1122,31.1874,11302.0
2023-03-29 14:50:00,33.16,33.21,33.13,33.19,15767.0,31.1874,31.2345,31.1592,31.2157,15767.0
2023-03-29 15:00:00,33.19,33.23,33.11,33.14,58782.0,31.2157,31.2533,31.1404,31.1686,58782.0
2023-03-29 15:10:00,33.14,33.23,33.12,33.2,17290.0,31.1686,31.2533,31.1498,31.2251,17290.0
2023-03-29 15:20:00,33.2,33.22,33.13,33.14,36713.0,31.2251,31.2439,31.1592,31.1686,36713.0
2023-03-29 15:30:00,33.13,33.14,33.08,33.11,42763.0,31.1592,31.1686,31.1122,31.1404,42763.0
2023-03-29 15:40:00,33.1,33.17,33.09,33.15,94826.0,31.131,31.1968,31.1216,31.178,94826.0
2023-03-29 15:50:00,33.15,33.22,33.13,33.19,114547.0,31.178,31.2439,31.1592,31.2157,114547.0
2023-03-30 09:30:00,33.47,33.61,33.43,33.58,47268.0,31.479,31.6107,31.4414,31.5825,47268.0
2023-03-30 09:40:00,33.59,33.63,33.55,33.59,48350.0,31.5919,31.6295,31.5542,31.5919,48350.0
2023-03-30 09:50:00,33.58,33.6,33.53,33.56,24920.0,31.5825,31.6013,31.5354,31.5636,24920.0
2023-03-30 10:00:00,33.56,33.58,33.48,33.55,63225.0,31.5636,31.5825,31.4884,31.5542,63225.0
2023-03-30 10:10:00,33.57,33.6,33.51,33.59,28826.0,31.5731,31.6013,31.5166,31.5919,28826.0
2023-03-30 10:20:00,33.6,33.65,33.54,33.61,32619.0,31.6013,31.6483,31.5448,31.6107,32619.0
2023-03-30 10:30:00,33.61,33.64,33.53,33.63,24177.0,31.6107,31.6389,31.5354,31.6295,24177.0
2023-03-30 10:40:00,33.63,33.63,33.58,33.59,56156.0,31.6295,31.6295,31.5825,31.5919,56156.0
2023-03-30 10:50:00,33.59,33.6,33.51,33.54,29171.0,31.5919,31.6013,31.5166,31.5448,29171.0
2023-03-30 11:00:00,33.52,33.63,33.52,33.57,82123.0,31.526,31.6295,31.526,31.5731,82123.0
2023-03-30 11:10:00,33.57,33.59,33.42,33.43,68257.0,31.5731,31.5919,31.432,31.4414,68257.0
2023-03-30 11:20:00,33.42,33.52,33.4,33.52,23868.0,31.432,31.526,31.4132,31.526,23868.0
2023-03-30 11:30:00,33.5,33.5,33.44,33.47,35006.0,31.5072,31.5072,31.4508,31.479,35006.0
2023-03-30 11:40:00,33.47,33.47,33.33,33.34,17662.0,31.479,31.479,31.3473,31.3567,17662.0
2023-03-30 11:50:00,33.34,33.42,33.34,33.4,15968.0,31.3567,31.432,31.3567,31.4132,15968.0
2023-03-30 12:00:00,33.4,33.42,33.36,33.38,19877.0,31.4132,31.432,31.3755,31.3944,19877.0
2023-03-30 12:10:00,33.37,33.41,33.35,33.39,14857.0,31.385,31.4226,31.3661,31.4038,14857.0
2023-03-30 12:20:00,33.39,33.43,33.37,33.4,17733.0,31.4038,31.4414,31.385,31.4132,17733.0
2023-03-30 12:30:00,33.39,33.39,33.3,33.3,19081.0,31.4038,31.4038,31.3191,31.3191,19081.0
2023-03-30 12:40:00,33.3,33.33,33.28,33.29,18713.0,31.3191,31.3473,31.3003,31.3097,18713.0
2023-03-30 12:50:00,33.29,33.33,33.27,33.29,28307.0,31.3097,31.3473,31.2909,31.3097,28307.0
2023-03-30 13:00:00,33.29,33.32,33.25,33.25,22859.0,31.3097,31.3379,31.2721,31.2721,22859.0
2023-03-30 13:10:00,33.26,33.28,33.21,33.25,15971.0,31.2815,31.3003,31.2345,31.2721,15971.0
2023-03-30 13:20:00,33.25,33.32,33.22,33.31,26198.0,31.2721,31.3379,31.2439,31.3285,26198.0
2023-03-30 13:30:00,33.32,33.34,33.28,33.3,23140.0,31.3379,31.3567,31.3003,31.3191,23140.0
2023-03-30 13:40:00,33.29,33.3,33.22,33.23,14300.0,31.3097,31.3191,31.2439,31.2533,14300.0
2023-03-30 13:50:00,33.23,33.28,33.22,33.27,21548.0,31.2533,31.3003,31.2439,31.2909,21548.0
2023-03-30 14:00:00,33.27,33.3,33.26,33.29,14919.0,31.2909,31.3191,31.2815,31.3097,14919.0
2023-03-30 14:10:00,33.3,33.33,33.26,33.3,19348.0,31.3191,31.3473,31.2815,31.3191,19348.0
2023-03-30 14:20:00,33.3,33.36,33.29,33.36,19923.0,31.3191,31.3755,31.3097,31.3755,19923.0
2023-03-30 14:30:00,33.36,33.42,33.35,33.37,17525.0,31.3755,31.432,31.3661,31.385,17525.0
2023-03-30 14:40:00,33.36,33.37,33.32,33.33,14037.0,31.3755,31.385,31.3379,31.3473,14037.0
2023-03-30 14:50:00,33.34,33.36,33.31,33.32,20030.0,31.3567,31.3755,31.3285,31.3379,20030.0
2023-03-30 15:00:00,33.32,33.37,33.3,33.32,18604.0,31.3379,31.385,31.3191,31.3379,18604.0
2023-03-30 15:10:00,33.3,33.31,33.26,33.27,23662.0,31.3191,31.3285,31.2815,31.2909,23662.0
2023-03-30 15:20:00,33.27,33.32,33.26,33.3,30426.0,31.2909,31.3379,31.2815,31.3191,30426.0
2023-03-30 15:30:00,33.3,33.38,33.27,33.37,42905.0,31.3191,31.3944,31.2909,31.385,42905.0
2023-03-30 15:40:00,33.37,33.37,33.3,33.34,58897.0,31.385,31.385,31.3191,31.3567,58897.0
2023-03-30 15:50:00,33.34,33.46,33.34,33.44,223485.0,31.3567,31.4696,31.3567,31.4508,223485.0
2023-03-31 09:30:00,33.58,33.69,33.47,33.51,29607.0,31.5825,31.6859,31.479,31.5166,29607.0
2023-03-31 09:40:00,33.52,33.56,33.48,33.48,19034.0,31.526,31.5636,31.4884,31.4884,19034.0
2023-03-31 09:50:00,33.49,33.5,33.4,33.47,15416.0,31.4978,31.5072,31.4132,31.479,15416.0
2023-03-31 10:00:00,33.47,33.64,33.46,33.6,27221.0,31.479,31.6389,31.4696,31.6013,27221.0
2023-03-31 10:10:00,33.58,33.65,33.56,33.59,16633.0,31.5825,31.6483,31.5636,31.5919,16633.0
2023-03-31 10:20:00,33.6,33.63,33.54,33.59,24704.0,31.6013,31.6295,31.5448,31.5919,24704.0
2023-03-31 10:30:00,33.59,33.66,33.57,33.6,17007.0,31.5919,31.6577,31.5731,31.6013,17007.0
2023-03-31 10:40:00,33.61,33.64,33.59,33.64,26179.0,31.6107,31.6389,31.5919,31.6389,26179.0
2023-03-31 10:50:00,33.64,33.67,33.62,33.66,62947.0,31.6389,31.6671,31.6201,31.6577,62947.0
2023-03-31 11:00:00,33.66,33.71,33.65,33.69,18836.0,31.6577,31.7047,31.6483,31.6859,18836.0
2023-03-31 11:10:00,33.69,33.76,33.68,33.73,33951.0,31.6859,31.7518,31.6765,31.7235,33951.0
2023-03-31 11:20:00,33.73,33.8,33.7,33.72,24887.0,31.7235,31.7894,31.6953,31.7141,24887.0
2023-03-31 11:30:00,33.72,33.76,33.67,33.67,17294.0,31.7141,31.7518,31.6671,31.6671,17294.0
2023-03-31 11:40:00,33.67,33.76,33.65,33.74,18345.0,31.6671,31.7518,31.6483,31.7329,18345.0
2023-03-31 11:50:00,33.73,33.76,33.72,33.75,14076.0,31.7235,31.7518,31.7141,31.7423,14076.0
2023-03-31 12:00:00,33.75,33.8,33.74,33.79,15023.0,31.7423,31.7894,31.7329,31.78,15023.0
2023-03-31 12:10:00,33.79,33.8,33.78,33.8,14927.0,31.78,31.7894,31.7706,31.7894,14927.0
2023-03-31 12:20:00,33.8,33.8,33.72,33.73,28554.0,31.7894,31.7894,31.7141,31.7235,28554.0
2023-03-31 12:30:00,33.73,33.75,33.71,33.75,23003.0,31.7235,31.7423,31.7047,31.7423,23003.0
2023-03-31 12:40:00,33.75,33.79,33.74,33.75,23100.0,31.7423,31.78,31.7329,31.7423,23100.0
2023-03-31 12:50:00,33.75,33.8,33.75,33.77,30530.0,31.7423,31.7894,31.7423,31.7612,30530.0
2023-03-31 13:00:00,33.77,33.8,33.76,33.8,36450.0,31.7612,31.7894,31.7518,31.7894,36450.0
2023-03-31 13:10:00,33.8,33.8,33.74,33.76,36914.0,31.7894,31.7894,31.7329,31.7518,36914.0
2023-03-31 13:20:00,33.75,33.77,33.71,33.77,26997.0,31.7423,31.7612,31.7047,31.7612,26997.0
2023-03-31 13:30:00,33.77,33.77,33.73,33.74,21993.0,31.7612,31.7612,31.7235,31.7329,21993.0
2023-03-31 13:40:00,33.74,33.76,33.7,33.73,51952.0,31.7329,31.7518,31.6953,31.7235,51952.0
2023-03-31 13:50:00,33.73,33.81,33.72,33.79,41419.0,31.7235,31.7988,31.7141,31.78,41419.0
2023-03-31 14:00:00,33.79,33.89,33.77,33.87,62560.0,31.78,31.874,31.7612,31.8552,62560.0
2023-03-31 14:10:00,33.87,33.9,33.86,33.9,53877.0,31.8552,31.8834,31.8458,31.8834,53877.0
2023-03-31 14:20:00,33.9,33.97,33.89,33.95,52496.0,31.8834,31.9493,31.874,31.9304,52496.0
2023-03-31 14:30:00,33.95,33.97,33.93,33.97,52522.0,31.9304,31.9493,31.9116,31.9493,52522.0
2023-03-31 14:40:00,33.95,34.07,33.95,34.02,60573.0,31.9304,32.0433,31.9304,31.9963,60573.0
2023-03-31 14:50:00,34.02,34.09,34.0,34.05,53366.0,31.9963,32.0621,31.9775,32.0245,53366.0
2023-03-31 15:00:00,34.05,34.12,34.04,34.09,62478.0,32.0245,32.0903,32.0151,32.0621,62478.0
2023-03-31 15:10:00,34.08,34.12,34.03,34.12,78974.0,32.0527,32.0903,32.0057,32.0903,78974.0
2023-03-31 15:20:00,34.12,34.22,34.11,34.18,88070.0,32.0903,32.1844,32.0809,32.1468,88070.0
2023-03-31 15:30:00,34.18,34.22,34.13,34.15,109168.0,32.1468,32.1844,32.0997,32.1186,109168.0
2023-03-31 15:40:00,34.14,34.21,34.14,34.16,158871.0,32.1091,32.175,32.1091,32.128,158871.0
2023-03-31 15:50:00,34.17,34.33,34.16,34.28,465897.0,32.1374,32.2878,32.128,32.2408,465897.0
2023-04-03 09:30:00,34.35,34.39,34.09,34.11,84776.0,32.3067,32.3443,32.0621,32.0809,84776.0
2023-04-03 09:40:00,34.12,34.16,33.88,33.97,33955.0,32.0903,32.128,31.8646,31.9493,33955.0
2023-04-03 09:50:00,33.99,34.02,33.89,33.9,24188.0,31.9681,31.9963,31.874,31.8834,24188.0
2023-04-03 10:00:00,33.89,34.07,33.86,34.06,48635.0,31.874,32.0433,31.8458,32.0339,48635.0
2023-04-03 10:10:00,34.05,34.1,33.95,34.1,35254.0,32.0245,32.0715,31.9304,32.0715,35254.0
2023-04-03 10:20:00,34.1,34.13,34.05,34.13,31849.0,32.0715,32.0997,32.0245,32.0997,31849.0
2023-04-03 10:30:00,34.13,34.16,34.11,34.16,35305.0,32.0997,32.128,32.0809,32.128,35305.0
2023-04-03 10:40:00,34.16,34.23,34.02,34.05,181971.0,32.128,32.1938,31.9963,32.0245,181971.0
2023-04-03 10:50:00,34.04,34.05,33.8,33.81,49532.0,32.0151,32.0245,31.7894,31.7988,49532.0
2023-04-03 11:00:00,33.82,33.84,33.69,33.7,61396.0,31.8082,31.827,31.6859,31.6953,61396.0
2023-04-03 11:10:00,33.7,33.87,33.66,33.86,35795.0,31.6953,31.8552,31.6577,31.8458,35795.0
2023-04-03 11:20:00,33.86,33.86,33.72,33.76,27253.0,31.8458,31.8458,31.7141,31.7518,27253.0
2023-04-03 11:30:00,33.77,33.92,33.76,33.92,26604.0,31.7612,31.9022,31.7518,31.9022,26604.0
2023-04-03 11:40:00,33.92,34.0,33.88,33.93,86844.0,31.9022,31.9775,31.8646,31.9116,86844.0
2023-04-03 11:50:00,33.92,34.0,33.9,33.97,52342.0,31.9022,31.9775,31.8834,31.9493,52342.0
2023-04-03 12:00:00,33.97,34.0,33.95,33.99,29677.0,31.9493,31.9775,31.9304,31.9681,29677.0
2023-04-03 12:10:00,33.99,34.06,33.98,34.05,32835.0,31.9681,32.0339,31.9587,32.0245,32835.0
2023-04-03 12:20:00,34.05,34.13,34.04,34.13,43669.0,32.0245,32.0997,32.0151,32.0997,43669.0
2023-04-03 12:30:00,34.13,34.13,34.08,34.12,28715.0,32.0997,32.0997,32.0527,32.0903,28715.0
2023-04-03 12:40:00,34.11,34.12,34.04,34.05,18423.0,32.0809,32.0903,32.0151,32.0245,18423.0
2023-04-03 12:50:00,34.05,34.05,33.93,33.98,29288.0,32.0245,32.0245,31.9116,31.9587,29288.0
2023-04-03 13:00:00,33.98,34.03,33.95,34.03,21621.0,31.9587,32.0057,31.9304,32.0057,21621.0
2023-04-03 13:10:00,34.02,34.05,34.01,34.03,25893.0,31.9963,32.0245,31.9869,32.0057,25893.0
2023-04-03 13:20:00,34.03,34.03,33.91,33.91,29242.0,32.0057,32.0057,31.8928,31.8928,29242.0
2023-04-03 13:30:00,33.91,33.94,33.88,33.9,27899.0,31.8928,31.921,31.8646,31.8834,27899.0
2023-04-03 13:40:00,33.89,33.93,33.89,33.9,23758.0,31.874,31.9116,31.874,31.8834,23758.0
2023-04-03 13:50:00,33.9,33.94,33.89,33.93,19742.0,31.8834,31.921,31.874,31.9116,19742.0
2023-04-03 14:00:00,33.93,33.93,33.85,33.88,19590.0,31.9116,31.9116,31.8364,31.8646,19590.0
2023-04-03 14:10:00,33.87,33.93,33.87,33.9,18871.0,31.8552,31.9116,31.8552,31.8834,18871.0
2023-04-03 14:20:00,33.9,33.91,33.88,33.9,19899.0,31.8834,31.8928,31.8646,31.8834,19899.0
2023-04-03 14:30:00,33.9,33.93,33.89,33.93,21137.0,31.8834,31.9116,31.874,31.9116,21137.0
2023-04-03 14:40:00,33.93,33.94,33.89,33.91,22868.0,31.9116,31.921,31.874,31.8928,22868.0
2023-04-03 14:50:00,33.91,33.94,33.88,33.91,20421.0,31.8928,31.921,31.8646,31.8928,20421.0
2023-04-03 15:00:00,33.9,33.97,33.9,33.95,29172.0,31.8834,31.9493,31.8834,31.9304,29172.0
2023-04-03 15:10:00,33.95,33.98,33.93,33.95,28470.0,31.9304,31.9587,31.9116,31.9304,28470.0
2023-04-03 15:20:00,33.95,34.0,33.93,33.98,39647.0,31.9304,31.9775,31.9116,31.9587,39647.0
2023-04-03 15:30:00,33.97,34.04,33.97,34.0,68179.0,31.9493,32.0151,31.9493,31.9775,68179.0
2023-04-03 15:40:00,34.0,34.01,33.89,33.91,93301.0,31.9775,31.9869,31.874,31.8928,93301.0
2023-04-03 15:50:00,33.9,33.9,33.81,33.86,200399.0,31.8834,31.8834,31.7988,31.8458,200399.0
2023-04-04 09:30:00,33.75,33.86,33.61,33.7,51669.0,31.7423,31.8458,31.6107,31.6953,51669.0
2023-04-04 09:40:00,33.69,33.74,33.6,33.7,73672.0,31.6859,31.7329,31.6013,31.6953,73672.0
2023-04-04 09:50:00,33.69,33.69,33.56,33.61,11991.0,31.6859,31.6859,31.5636,31.6107,11991.0
2023-04-04 10:00:00,33.61,33.69,33.58,33.61,39823.0,31.6107,31.6859,31.5825,31.6107,39823.0
2023-04-04 10:10:00,33.61,33.63,33.5,33.52,104474.0,31.6107,31.6295,31.5072,31.526,104474.0
2023-04-04 10:20:00,33.52,33.55,33.39,33.41,84257.0,31.526,31.5542,31.4038,31.4226,84257.0
2023-04-04 10:30:00,33.42,33.47,33.39,33.43,35223.0,31.432,31.479,31.4038,31.4414,35223.0
2023-04-04 10:40:00,33.42,33.42,33.16,33.2,132502.0,31.432,31.432,31.1874,31.2251,132502.0
2023-04-04 10:50:00,33.19,33.24,33.13,33.22,50781.0,31.2157,31.2627,31.1592,31.2439,50781.0
2023-04-04 11:00:00,33.21,33.24,33.15,33.2,32004.0,31.2345,31.2627,31.178,31.2251,32004.0
2023-04-04 11:10:00,33.21,33.22,33.04,33.1,36154.0,31.2345,31.2439,31.0746,31.131,36154.0
2023-04-04 11:20:00,33.1,33.15,33.09,33.14,29347.0,31.131,31.178,31.1216,31.1686,29347.0
2023-04-04 11:30:00,33.14,33.19,33.09,33.18,31461.0,31.1686,31.2157,31.1216,31.2063,31461.0
2023-04-04 11:40:00,33.18,33.19,33.12,33.12,27909.0,31.2063,31.2157,31.1498,31.1498,27909.0
2023-04-04 11:50:00,33.12,33.16,33.07,33.08,49018.0,31.1498,31.1874,31.1028,31.1122,49018.0
2023-04-04 12:00:00,33.08,33.27,33.07,33.27,39110.0,31.1122,31.2909,31.1028,31.2909,39110.0
2023-04-04 12:10:00,33.28,33.31,33.18,33.19,21608.0,31.3003,31.3285,31.2063,31.2157,21608.0
2023-04-04 12:20:00,33.19,33.28,33.15,33.28,31322.0,31.2157,31.3003,31.178,31.3003,31322.0
2023-04-04 12:30:00,33.27,33.32,33.27,33.29,14943.0,31.2909,31.3379,31.2909,31.3097,14943.0
2023-04-04 12:40:00,33.3,33.39,33.29,33.32,39383.0,31.3191,31.4038,31.3097,31.3379,39383.0
2023-04-04 12:50:00,33.32,33.34,33.28,33.3,20157.0,31.3379,31.3567,31.3003,31.3191,20157.0
2023-04-04 13:00:00,33.3,33.35,33.28,33.29,44582.0,31.3191,31.3661,31.3003,31.3097,44582.0
2023-04-04 13:10:00,33.29,33.36,33.26,33.36,18751.0,31.3097,31.3755,31.2815,31.3755,18751.0
2023-04-04 13:20:00,33.36,33.37,33.32,33.36,19518.0,31.3755,31.385,31.3379,31.3755,19518.0
2023-04-04 13:30:00,33.35,33.4,33.3,33.4,31371.0,31.3661,31.4132,31.3191,31.4132,31371.0
2023-04-04 13:40:00,33.41,33.49,33.39,33.48,18724.0,31.4226,31.4978,31.4038,31.4884,18724.0
2023-04-04 13:50:00,33.49,33.53,33.45,33.45,39480.0,31.4978,31.5354,31.4602,31.4602,39480.0
2023-04-04 14:00:00,33.45,33.5,33.44,33.48,14116.0,31.4602,31.5072,31.4508,31.4884,14116.0
2023-04-04 14:10:00,33.48,33.48,33.41,33.43,18400.0,31.4884,31.4884,31.4226,31.4414,18400.0
2023-04-04 14:20:00,33.42,33.47,33.42,33.43,17009.0,31.432,31.479,31.432,31.4414,17009.0
2023-04-04 14:30:00,33.41,33.46,33.35,33.45,29176.0,31.4226,31.4696,31.3661,31.4602,29176.0
2023-04-04 14:40:00,33.46,33.5,33.46,33.49,8785.0,31.4696,31.5072,31.4696,31.4978,8785.0
2023-04-04 14:50:00,33.5,33.54,33.49,33.52,18485.0,31.5072,31.5448,31.4978,31.526,18485.0
2023-04-04 15:00:00,33.51,33.6,33.49,33.6,21905.0,31.5166,31.6013,31.4978,31.6013,21905.0
2023-04-04 15:10:00,33.59,33.61,33.56,33.6,31379.0,31.5919,31.6107,31.5636,31.6013,31379.0
2023-04-04 15:20:00,33.59,33.62,33.53,33.53,28558.0,31.5919,31.6201,31.5354,31.5354,28558.0
2023-04-04 15:30:00,33.53,33.56,33.46,33.49,34947.0,31.5354,31.5636,31.4696,31.4978,34947.0
2023-04-04 15:40:00,33.49,33.56,33.47,33.56,57339.0,31.4978,31.5636,31.479,31.5636,57339.0
2023-04-04 15:50:00,33.56,33.57,33.5,33.56,179064.0,31.5636,31.5731,31.5072,31.5636,179064.0
2023-04-05 09:30:00,33.5,33.78,33.36,33.76,40500.0,31.5072,31.7706,31.3755,31.7518,40500.0
2023-04-05 09:40:00,33.78,33.98,33.78,33.95,22303.0,31.7706,31.9587,31.7706,31.9304,22303.0
2023-04-05 09:50:00,33.95,34.03,33.85,33.88,24068.0,31.9304,32.0057,31.8364,31.8646,24068.0
2023-04-05 10:00:00,33.9,33.9,33.75,33.79,20230.0,31.8834,31.8834,31.7423,31.78,20230.0
2023-04-05 10:10:00,33.8,33.86,33.78,33.83,20930.0,31.7894,31.8458,31.7706,31.8176,20930.0
2023-04-05 10:20:00,33.84,33.93,33.83,33.84,20646.0,31.827,31.9116,31.8176,31.827,20646.0
2023-04-05 10:30:00,33.84,33.89,33.82,33.86,31157.0,31.827,31.874,31.8082,31.8458,31157.0
2023-04-05 10:40:00,33.86,33.86,33.73,33.75,16697.0,31.8458,31.8458,31.7235,31.7423,16697.0
2023-04-05 10:50:00,33.76,33.78,33.72,33.75,15755.0,31.7518,31.7706,31.7141,31.7423,15755.0
2023-04-05 11:00:00,33.75,33.76,33.71,33.71,14510.0,31.7423,31.7518,31.7047,31.7047,14510.0
2023-04-05 11:10:00,33.7,33.83,33.7,33.82,23405.0,31.6953,31.8176,31.6953,31.8082,23405.0
2023-04-05 11:20:00,33.82,33.85,33.78,33.81,21677.0,31.8082,31.8364,31.7706,31.7988,21677.0
2023-04-05 11:30:00,33.8,33.92,33.78,33.89,26274.0,31.7894,31.9022,31.7706,31.874,26274.0
2023-04-05 11:40:00,33.89,33.95,33.88,33.9,20810.0,31.874,31.9304,31.8646,31.8834,20810.0
2023-04-05 11:50:00,33.9,33.95,33.88,33.92,25305.0,31.8834,31.9304,31.8646,31.9022,25305.0
2023-04-05 12:00:00,33.91,33.92,33.81,33.82,21960.0,31.8928,31.9022,31.7988,31.8082,21960.0
2023-04-05 12:10:00,33.83,33.86,33.78,33.86,62929.0,31.8176,31.8458,31.7706,31.8458,62929.0
2023-04-05 12:20:00,33.86,33.9,33.76,33.77,53831.0,31.8458,31.8834,31.7518,31.7612,53831.0
2023-04-05 12:30:00,33.77,33.89,33.76,33.87,21549.0,31.7612,31.874,31.7518,31.8552,21549.0
2023-04-05 12:40:00,33.87,33.92,33.86,33.89,12686.0,31.8552,31.9022,31.8458,31.874,12686.0
2023-04-05 12:50:00,33.89,33.92,33.86,33.91,17986.0,31.874,31.9022,31.8458,31.8928,17986.0
2023-04-05 13:00:00,33.91,34.02,33.88,34.02,28391.0,31.8928,31.9963,31.8646,31.9963,28391.0
2023-04-05 13:10:00,34.01,34.14,34.0,34.13,28051.0,31.9869,32.1091,31.9775,32.0997,28051.0
2023-04-05 13:20:00,34.14,34.18,34.12,34.14,20000.0,32.1091,32.1468,32.0903,32.1091,20000.0
2023-04-05 13:30:00,34.15,34.22,34.14,34.2,13282.0,32.1186,32.1844,32.1091,32.1656,13282.0
2023-04-05 13:40:00,34.2,34.21,34.16,34.16,16885.0,32.1656,32.175,32.128,32.128,16885.0
2023-04-05 13:50:00,34.17,34.2,34.17,34.19,19869.0,32.1374,32.1656,32.1374,32.1562,19869.0
2023-04-05 14:00:00,34.19,34.26,34.18,34.24,19426.0,32.1562,32.222,32.1468,32.2032,19426.0
2023-04-05 14:10:00,34.24,34.27,34.2,34.27,20381.0,32.2032,32.2314,32.1656,32.2314,20381.0
2023-04-05 14:20:00,34.26,34.26,34.16,34.18,17894.0,32.222,32.222,32.128,32.1468,17894.0
2023-04-05 14:30:00,34.17,34.22,34.16,34.2,14935.0,32.1374,32.1844,32.128,32.1656,14935.0
2023-04-05 14:40:00,34.2,34.21,34.15,34.2,15778.0,32.1656,32.175,32.1186,32.1656,15778.0
2023-04-05 14:50:00,34.2,34.24,34.2,34.23,12925.0,32.1656,32.2032,32.1656,32.1938,12925.0
2023-04-05 15:00:00,34.23,34.27,34.2,34.24,21111.0,32.1938,32.2314,32.1656,32.2032,21111.0
2023-04-05 15:10:00,34.25,34.32,34.25,34.32,33357.0,32.2126,32.2784,32.2126,32.2784,33357.0
2023-04-05 15:20:00,34.31,34.36,34.29,34.36,30784.0,32.269,32.3161,32.2502,32.3161,30784.0
2023-04-05 15:30:00,34.36,34.42,34.35,34.41,47230.0,32.3161,32.3725,32.3067,32.3631,47230.0
2023-04-05 15:40:00,34.41,34.45,34.38,34.38,76745.0,32.3631,32.4007,32.3349,32.3349,76745.0
2023-04-05 15:50:00,34.39,34.45,34.38,34.41,166380.0,32.3443,32.4007,32.3349,32.3631,166380.0
2023-04-06 09:30:00,34.62,34.72,34.48,34.58,39340.0,32.5606,32.6546,32.4289,32.523,39340.0
2023-04-06 09:40:00,34.58,34.68,34.57,34.68,19113.0,32.523,32.617,32.5136,32.617,19113.0
2023-04-06 09:50:00,34.67,34.7,34.62,34.64,39163.0,32.6076,32.6358,32.5606,32.5794,39163.0
2023-04-06 10:00:00,34.64,34.65,34.59,34.65,26739.0,32.5794,32.5888,32.5324,32.5888,26739.0
2023-04-06 10:10:00,34.67,34.73,34.65,34.73,26004.0,32.6076,32.664,32.5888,32.664,26004.0
2023-04-06 10:20:00,34.72,34.72,34.55,34.56,42721.0,32.6546,32.6546,32.4948,32.5042,42721.0
2023-04-06 10:30:00,34.57,34.67,34.56,34.61,15831.0,32.5136,32.6076,32.5042,32.5512,15831.0
2023-04-06 10:40:00,34.62,34.65,34.58,34.61,11858.0,32.5606,32.5888,32.523,32.5512,11858.0
2023-04-06 10:50:00,34.61,34.62,34.56,34.6,29307.0,32.5512,32.5606,32.5042,32.5418,29307.0
2023-04-06 11:00:00,34.6,34.61,34.52,34.56,27777.0,32.5418,32.5512,32.4665,32.5042,27777.0
2023-04-06 11:10:00,34.56,34.65,34.55,34.63,15755.0,32.5042,32.5888,32.4948,32.57,15755.0
2023-04-06 11:20:00,34.62,34.65,34.58,34.65,34209.0,32.5606,32.5888,32.523,32.5888,34209.0
2023-04-06 11:30:00,34.65,34.72,34.6,34.61,59721.0,32.5888,32.6546,32.5418,32.5512,59721.0
2023-04-06 11:40:00,34.6,34.68,34.6,34.64,24915.0,32.5418,32.617,32.5418,32.5794,24915.0
2023-04-06 11:50:00,34.64,34.72,34.62,34.72,16061.0,32.5794,32.6546,32.5606,32.6546,16061.0
2023-04-06 12:00:00,34.72,34.77,34.7,34.73,24353.0,32.6546,32.7017,32.6358,32.664,24353.0
2023-04-06 12:10:00,34.73,34.74,34.66,34.66,18926.0,32.664,32.6735,32.5982,32.5982,18926.0
2023-04-06 12:20:00,34.66,34.68,34.6,34.61,11188.0,32.5982,32.617,32.5418,32.5512,11188.0
2023-04-06 12:30:00,34.59,34.71,34.59,34.71,18507.0,32.5324,32.6452,32.5324,32.6452,18507.0
2023-04-06 12:40:00,34.7,34.76,34.69,34.74,13535.0,32.6358,32.6923,32.6264,32.6735,13535.0
2023-04-06 12:50:00,34.74,34.8,34.74,34.77,14909.0,32.6735,32.7299,32.6735,32.7017,14909.0
2023-04-06 13:00:00,34.77,34.8,34.73,34.74,15623.0,32.7017,32.7299,32.664,32.6735,15623.0
2023-04-06 13:10:00,34.75,34.79,34.71,34.79,195311.0,32.6829,32.7205,32.6452,32.7205,195311.0
2023-04-06 13:20:00,34.79,34.81,34.74,34.76,22924.0,32.7205,32.7393,32.6735,32.6923,22924.0
2023-04-06 13:30:00,34.76,34.8,34.61,34.61,24288.0,32.6923,32.7299,32.5512,32.5512,24288.0
2023-04-06 13:40:00,34.62,34.65,34.58,34.59,12386.0,32.5606,32.5888,32.523,32.5324,12386.0
2023-04-06 13:50:00,34.58,34.69,34.57,34.68,29185.0,32.523,32.6264,32.5136,32.617,29185.0
2023-04-06 14:00:00,34.69,34.7,34.59,34.66,18009.0,32.6264,32.6358,32.5324,32.5982,18009.0
2023-04-06 14:10:00,34.65,34.7,34.63,34.66,16280.0,32.5888,32.6358,32.57,32.5982,16280.0
2023-04-06 14:20:00,34.66,34.69,34.66,34.68,11085.0,32.5982,32.6264,32.5982,32.617,11085.0
2023-04-06 14:30:00,34.68,34.68,34.61,34.65,20329.0,32.617,32.617,32.5512,32.5888,20329.0
2023-04-06 14:40:00,34.64,34.67,34.63,34.65,22479.0,32.5794,32.6076,32.57,32.5888,22479.0
2023-04-06 14:50:00,34.65,34.68,34.64,34.64,18136.0,32.5888,32.617,32.5794,32.5794,18136.0
2023-04-06 15:00:00,34.65,34.69,34.62,34.63,23756.0,32.5888,32.6264,32.5606,32.57,23756.0
2023-04-06 15:10:00,34.64,34.64,34.57,34.58,30266.0,32.5794,32.5794,32.5136,32.523,30266.0
2023-04-06 15:20:00,34.57,34.63,34.56,34.63,31452.0,32.5136,32.57,32.5042,32.57,31452.0
2023-04-06 15:30:00,34.63,34.75,34.63,34.75,57922.0,32.57,32.6829,32.57,32.6829,57922.0
2023-04-06 15:40:00,34.75,34.88,34.72,34.86,85620.0,32.6829,32.8051,32.6546,32.7863,85620.0
2023-04-06 15:50:00,34.86,34.89,34.8,34.81,276419.0,32.7863,32.8145,32.7299,32.7393,276419.0
2023-04-10 09:30:00,34.66,34.78,34.53,34.78,48546.0,32.5982,32.7111,32.4759,32.7111,48546.0
2023-04-10 09:40:00,34.8,34.94,34.8,34.93,23108.0,32.7299,32.8616,32.7299,32.8522,23108.0
2023-04-10 09:50:00,34.93,34.95,34.76,34.83,26461.0,32.8522,32.871,32.6923,32.7581,26461.0
2023-04-10 10:00:00,34.82,35.07,34.78,35.07,37884.0,32.7487,32.9838,32.7111,32.9838,37884.0
2023-04-10 10:10:00,35.06,35.08,34.96,34.97,17364.0,32.9744,32.9932,32.8804,32.8898,17364.0
2023-04-10 10:20:00,34.98,34.98,34.92,34.97,8674.0,32.8992,32.8992,32.8427,32.8898,8674.0
2023-04-10 10:30:00,35.0,35.11,34.98,35.05,22085.0,32.918,33.0214,32.8992,32.965,22085.0
2023-04-10 10:40:00,35.06,35.1,34.99,35.03,25157.0,32.9744,33.012,32.9086,32.9462,25157.0
2023-04-10 10:50:00,35.04,35.08,35.02,35.06,15354.0,32.9556,32.9932,32.9368,32.9744,15354.0
2023-04-10 11:00:00,35.06,35.13,35.06,35.11,29914.0,32.9744,33.0403,32.9744,33.0214,29914.0
2023-04-10 11:10:00,35.12,35.16,35.08,35.1,27993.0,33.0308,33.0685,32.9932,33.012,27993.0
2023-04-10 11:20:00,35.1,35.11,35.06,35.09,13956.0,33.012,33.0214,32.9744,33.0026,13956.0
2023-04-10 11:30:00,35.1,35.17,35.09,35.15,30825.0,33.012,33.0779,33.0026,33.0591,30825.0
2023-04-10 11:40:00,35.15,35.15,35.07,35.14,55395.0,33.0591,33.0591,32.9838,33.0497,55395.0
2023-04-10 11:50:00,35.14,35.18,35.1,35.14,75113.0,33.0497,33.0873,33.012,33.0497,75113.0
2023-04-10 12:00:00,35.15,35.22,35.08,35.11,60944.0,33.0591,33.1249,32.9932,33.0214,60944.0
2023-04-10 12:10:00,35.11,35.18,35.1,35.16,29699.0,33.0214,33.0873,33.012,33.0685,29699.0
2023-04-10 12:20:00,35.15,35.19,35.14,35.16,15625.0,33.0591,33.0967,33.0497,33.0685,15625.0
2023-04-10 12:30:00,35.16,35.29,35.16,35.26,36206.0,33.0685,33.1907,33.0685,33.1625,36206.0
2023-04-10 12:40:00,35.26,35.27,35.2,35.21,19412.0,33.1625,33.1719,33.1061,33.1155,19412.0
2023-04-10 12:50:00,35.22,35.26,35.19,35.25,20111.0,33.1249,33.1625,33.0967,33.1531,20111.0
2023-04-10 13:00:00,35.26,35.3,35.24,35.29,14002.0,33.1625,33.2001,33.1437,33.1907,14002.0
2023-04-10 13:10:00,35.28,35.28,35.15,35.16,88822.0,33.1813,33.1813,33.0591,33.0685,88822.0
2023-04-10 13:20:00,35.16,35.16,35.06,35.07,14496.0,33.0685,33.0685,32.9744,32.9838,14496.0
2023-04-10 13:30:00,35.07,35.08,35.02,35.05,20318.0,32.9838,32.9932,32.9368,32.965,20318.0
2023-04-10 13:40:00,35.06,35.2,35.03,35.17,28155.0,32.9744,33.1061,32.9462,33.0779,28155.0
2023-04-10 13:50:00,35.16,35.17,35.12,35.15,14727.0,33.0685,33.0779,33.0308,33.0591,14727.0
2023-04-10 14:00:00,35.15,35.15,35.08,35.1,43939.0,33.0591,33.0591,32.9932,33.012,43939.0
2023-04-10 14:10:00,35.1,35.14,35.1,35.11,9997.0,33.012,33.0497,33.012,33.0214,9997.0
2023-04-10 14:20:00,35.12,35.13,35.09,35.11,15939.0,33.0308,33.0403,33.0026,33.0214,15939.0
2023-04-10 14:30:00,35.11,35.13,35.08,35.09,19202.0,33.0214,33.0403,32.9932,33.0026,19202.0
2023-04-10 14:40:00,35.09,35.1,35.08,35.09,16150.0,33.0026,33.012,32.9932,33.0026,16150.0
2023-04-10 14:50:00,35.1,35.13,35.08,35.12,40216.0,33.012,33.0403,32.9932,33.0308,40216.0
2023-04-10 15:00:00,35.13,35.19,35.12,35.19,18478.0,33.0403,33.0967,33.0308,33.0967,18478.0
2023-04-10 15:10:00,35.19,35.21,35.17,35.2,37146.0,33.0967,33.1155,33.0779,33.1061,37146.0
2023-04-10 15:20:00,35.2,35.22,35.17,35.2,20523.0,33.1061,33.1249,33.0779,33.1061,20523.0
2023-04-10 15:30:00,35.21,35.25,35.18,35.23,59293.0,33.1155,33.1531,33.0873,33.1343,59293.0
2023-04-10 15:40:00,35.23,35.26,35.1,35.15,116882.0,33.1343,33.1625,33.012,33.0591,116882.0
2023-04-10 15:50:00,35.15,35.19,35.13,35.18,128193.0,33.0591,33.0967,33.0403,33.0873,128193.0
2023-04-11 09:30:00,35.42,35.49,35.32,35.49,68831.0,33.313,33.3788,33.219,33.3788,68831.0
2023-04-11 09:40:00,35.49,35.65,35.43,35.65,62261.0,33.3788,33.5293,33.3224,33.5293,62261.0
2023-04-11 09:50:00,35.65,35.67,35.55,35.6,59621.0,33.5293,33.5481,33.4353,33.4823,59621.0
2023-04-11 10:00:00,35.6,35.79,35.58,35.78,32409.0,33.4823,33.661,33.4635,33.6516,32409.0
2023-04-11 10:10:00,35.78,35.8,35.68,35.73,27048.0,33.6516,33.6704,33.5575,33.6046,27048.0
2023-04-11 10:20:00,35.73,35.73,35.63,35.64,36507.0,33.6046,33.6046,33.5105,33.5199,36507.0
2023-04-11 10:30:00,35.64,35.76,35.63,35.76,27322.0,33.5199,33.6328,33.5105,33.6328,27322.0
2023-04-11 10:40:00,35.76,35.77,35.66,35.74,33435.0,33.6328,33.6422,33.5387,33.614,33435.0
2023-04-11 10:50:00,35.73,35.77,35.7,35.74,28967.0,33.6046,33.6422,33.5763,33.614,28967.0
2023-04-11 11:00:00,35.75,35.78,35.7,35.72,19149.0,33.6234,33.6516,33.5763,33.5952,19149.0
2023-04-11 11:10:00,35.72,35.78,35.7,35.77,31765.0,33.5952,33.6516,33.5763,33.6422,31765.0
2023-04-11 11:20:00,35.77,35.8,35.74,35.76,28308.0,33.6422,33.6704,33.614,33.6328,28308.0
2023-04-11 11:30:00,35.76,35.77,35.73,35.75,19507.0,33.6328,33.6422,33.6046,33.6234,19507.0
2023-04-11 11:40:00,35.76,35.76,35.69,35.73,18682.0,33.6328,33.6328,33.5669,33.6046,18682.0
2023-04-11 11:50:00,35.72,35.76,35.71,35.73,21639.0,33.5952,33.6328,33.5858,33.6046,21639.0
2023-04-11 12:00:00,35.73,35.76,35.69,35.7,20391.0,33.6046,33.6328,33.5669,33.5763,20391.0
2023-04-11 12:10:00,35.7,35.78,35.68,35.77,28511.0,33.5763,33.6516,33.5575,33.6422,28511.0
2023-04-11 12:20:00,35.77,35.79,35.74,35.76,22665.0,33.6422,33.661,33.614,33.6328,22665.0
2023-04-11 12:30:00,35.77,35.87,35.77,35.84,35530.0,33.6422,33.7362,33.6422,33.708,35530.0
2023-04-11 12:40:00,35.85,35.92,35.85,35.87,57131.0,33.7174,33.7833,33.7174,33.7362,57131.0
2023-04-11 12:50:00,35.88,35.91,35.86,35.89,28776.0,33.7456,33.7739,33.7268,33.755,28776.0
2023-04-11 13:00:00,35.89,35.94,35.89,35.94,25440.0,33.755,33.8021,33.755,33.8021,25440.0
2023-04-11 13:10:00,35.94,35.94,35.9,35.93,12509.0,33.8021,33.8021,33.7645,33.7927,12509.0
2023-04-11 13:20:00,35.94,35.95,35.91,35.91,13021.0,33.8021,33.8115,33.7739,33.7739,13021.0
2023-04-11 13:30:00,35.91,35.92,35.81,35.83,16850.0,33.7739,33.7833,33.6798,33.6986,16850.0
2023-04-11 13:40:00,35.83,35.9,35.82,35.9,18249.0,33.6986,33.7645,33.6892,33.7645,18249.0
2023-04-11 13:50:00,35.9,35.94,35.89,35.94,52779.0,33.7645,33.8021,33.755,33.8021,52779.0
2023-04-11 14:00:00,35.94,35.95,35.87,35.88,50125.0,33.8021,33.8115,33.7362,33.7456,50125.0
2023-04-11 14:10:00,35.88,35.89,35.76,35.79,48141.0,33.7456,33.755,33.6328,33.661,48141.0
2023-04-11 14:20:00,35.79,35.8,35.74,35.77,41118.0,33.661,33.6704,33.614,33.6422,41118.0
2023-04-11 14:30:00,35.77,35.8,35.76,35.78,29049.0,33.6422,33.6704,33.6328,33.6516,29049.0
2023-04-11 14:40:00,35.78,35.82,35.78,35.79,26958.0,33.6516,33.6892,33.6516,33.661,26958.0
2023-04-11 14:50:00,35.79,35.81,35.78,35.8,19804.0,33.661,33.6798,33.6516,33.6704,19804.0
2023-04-11 15:00:00,35.8,35.8,35.74,35.77,49078.0,33.6704,33.6704,33.614,33.6422,49078.0
2023-04-11 15:10:00,35.77,35.8,35.74,35.78,42282.0,33.6422,33.6704,33.614,33.6516,42282.0
2023-04-11 15:20:00,35.78,35.8,35.74,35.79,47803.0,33.6516,33.6704,33.614,33.661,47803.0
2023-04-11 15:30:00,35.8,35.83,35.79,35.8,61652.0,33.6704,33.6986,33.661,33.6704,61652.0
2023-04-11 15:40:00,35.8,35.82,35.75,35.76,78822.0,33.6704,33.6892,33.6234,33.6328,78822.0
2023-04-11 15:50:00,35.76,35.77,35.67,35.68,257736.0,33.6328,33.6422,33.5481,33.5575,257736.0
2023-04-12 09:30:00,35.84,35.88,35.74,35.77,110703.0,33.708,33.7456,33.614,33.6422,110703.0
2023-04-12 09:40:00,35.77,35.92,35.77,35.83,188294.0,33.6422,33.7833,33.6422,33.6986,188294.0
2023-04-12 09:50:00,35.84,36.07,35.73,35.97,244889.0,33.708,33.9243,33.6046,33.8303,244889.0
2023-04-12 10:00:00,35.98,35.99,35.81,35.83,22178.0,33.8397,33.8491,33.6798,33.6986,22178.0
2023-04-12 10:10:00,35.82,35.98,35.81,35.88,18761.0,33.6892,33.8397,33.6798,33.7456,18761.0
2023-04-12 10:20:00,35.87,35.94,35.84,35.91,39337.0,33.7362,33.8021,33.708,33.7739,39337.0
2023-04-12 10:30:00,35.91,35.93,35.78,35.85,36034.0,33.7739,33.7927,33.6516,33.7174,36034.0
2023-04-12 10:40:00,35.84,35.95,35.83,35.94,22846.0,33.708,33.8115,33.6986,33.8021,22846.0
2023-04-12 10:50:00,35.93,35.95,35.88,35.91,19288.0,33.7927,33.8115,33.7456,33.7739,19288.0
2023-04-12 11:00:00,35.91,35.98,35.87,35.89,28901.0,33.7739,33.8397,33.7362,33.755,28901.0
2023-04-12 11:10:00,35.88,35.89,35.83,35.88,57897.0,33.7456,33.755,33.6986,33.7456,57897.0
2023-04-12 11:20:00,35.89,35.99,35.89,35.98,12223.0,33.755,33.8491,33.755,33.8397,12223.0
2023-04-12 11:30:00,35.99,36.02,35.98,36.01,20780.0,33.8491,33.8773,33.8397,33.8679,20780.0
2023-04-12 11:40:00,36.01,36.13,36.0,36.13,16153.0,33.8679,33.9808,33.8585,33.9808,16153.0
2023-04-12 11:50:00,36.13,36.2,36.13,36.2,24750.0,33.9808,34.0466,33.9808,34.0466,24750.0
2023-04-12 12:00:00,36.2,36.23,36.16,36.18,29012.0,34.0466,34.0748,34.009,34.0278,29012.0
2023-04-12 12:10:00,36.18,36.21,36.07,36.09,105737.0,34.0278,34.056,33.9243,33.9431,105737.0
2023-04-12 12:20:00,36.09,36.18,36.08,36.15,40632.0,33.9431,34.0278,33.9337,33.9996,40632.0
2023-04-12 12:30:00,36.14,36.17,36.12,36.15,52599.0,33.9902,34.0184,33.9714,33.9996,52599.0
2023-04-12 12:40:00,36.15,36.22,36.11,36.2,27064.0,33.9996,34.0654,33.962,34.0466,27064.0
2023-04-12 12:50:00,36.2,36.21,36.16,36.19,31426.0,34.0466,34.056,34.009,34.0372,31426.0
2023-04-12 13:00:00,36.2,36.26,36.18,36.26,31584.0,34.0466,34.103,34.0278,34.103,31584.0
2023-04-12 13:10:00,36.26,36.29,36.24,36.27,35043.0,34.103,34.1313,34.0842,34.1124,35043.0
2023-04-12 13:20:00,36.27,36.32,36.26,36.29,24933.0,34.1124,34.1595,34.103,34.1313,24933.0
2023-04-12 13:30:00,36.29,36.3,36.09,36.12,40906.0,34.1313,34.1407,33.9431,33.9714,40906.0
2023-04-12 13:40:00,36.11,36.13,36.07,36.12,26104.0,33.962,33.9808,33.9243,33.9714,26104.0
2023-04-12 13:50:00,36.11,36.11,35.97,35.97,49763.0,33.962,33.962,33.8303,33.8303,49763.0
2023-04-12 14:00:00,35.97,36.04,35.92,35.97,40082.0,33.8303,33.8961,33.7833,33.8303,40082.0
2023-04-12 14:10:00,35.97,36.05,35.95,36.05,49478.0,33.8303,33.9055,33.8115,33.9055,49478.0
2023-04-12 14:20:00,36.05,36.06,35.82,35.83,46137.0,33.9055,33.9149,33.6892,33.6986,46137.0
2023-04-12 14:30:00,35.83,35.85,35.75,35.82,41593.0,33.6986,33.7174,33.6234,33.6892,41593.0
2023-04-12 14:40:00,35.82,35.86,35.76,35.77,37574.0,33.6892,33.7268,33.6328,33.6422,37574.0
2023-04-12 14:50:00,35.77,35.83,35.74,35.8,31922.0,33.6422,33.6986,33.614,33.6704,31922.0
2023-04-12 15:00:00,35.81,35.88,35.75,35.8,40962.0,33.6798,33.7456,33.6234,33.6704,40962.0
2023-04-12 15:10:00,35.79,35.8,35.66,35.66,59312.0,33.661,33.6704,33.5387,33.5387,59312.0
2023-04-12 15:20:00,35.66,35.71,35.64,35.66,44884.0,33.5387,33.5858,33.5199,33.5387,44884.0
2023-04-12 15:30:00,35.66,35.74,35.65,35.73,57435.0,33.5387,33.614,33.5293,33.6046,57435.0
2023-04-12 15:40:00,35.72,35.82,35.7,35.71,83059.0,33.5952,33.6892,33.5763,33.5858,83059.0
2023-04-12 15:50:00,35.71,35.77,35.7,35.77,200081.0,33.5858,33.6422,33.5763,33.6422,200081.0
2023-04-13 09:30:00,35.67,36.11,35.66,36.1,52370.0,33.5481,33.962,33.5387,33.9526,52370.0
2023-04-13 09:40:00,36.09,36.14,35.96,36.0,39739.0,33.9431,33.9902,33.8209,33.8585,39739.0
2023-04-13 09:50:00,35.99,35.99,35.76,35.8,29999.0,33.8491,33.8491,33.6328,33.6704,29999.0
2023-04-13 10:00:00,35.8,35.93,35.8,35.92,33651.0,33.6704,33.7927,33.6704,33.7833,33651.0
2023-04-13 10:10:00,35.91,35.98,35.87,35.95,42562.0,33.7739,33.8397,33.7362,33.8115,42562.0
2023-04-13 10:20:00,35.95,35.99,35.91,35.93,26513.0,33.8115,33.8491,33.7739,33.7927,26513.0
2023-04-13 10:30:00,35.93,35.94,35.82,35.85,43666.0,33.7927,33.8021,33.6892,33.7174,43666.0
2023-04-13 10:40:00,35.84,35.85,35.76,35.8,35794.0,33.708,33.7174,33.6328,33.6704,35794.0
2023-04-13 10:50:00,35.81,35.91,35.81,35.83,38903.0,33.6798,33.7739,33.6798,33.6986,38903.0
2023-04-13 11:00:00,35.83,35.84,35.72,35.72,40434.0,33.6986,33.708,33.5952,33.5952,40434.0
2023-04-13 11:10:00,35.71,35.75,35.58,35.59,32934.0,33.5858,33.6234,33.4635,33.4729,32934.0
2023-04-13 11:20:00,35.59,35.63,35.5,35.59,72750.0,33.4729,33.5105,33.3882,33.4729,72750.0
2023-04-13 11:30:00,35.58,35.7,35.56,35.68,29480.0,33.4635,33.5763,33.4447,33.5575,29480.0
2023-04-13 11:40:00,35.67,35.74,35.66,35.73,33502.0,33.5481,33.614,33.5387,33.6046,33502.0
2023-04-13 11:50:00,35.73,35.73,35.61,35.7,32136.0,33.6046,33.6046,33.4917,33.5763,32136.0
2023-04-13 12:00:00,35.7,35.72,35.67,35.7,24505.0,33.5763,33.5952,33.5481,33.5763,24505.0
2023-04-13 12:10:00,35.7,35.8,35.69,35.79,23438.0,33.5763,33.6704,33.5669,33.661,23438.0
2023-04-13 12:20:00,35.79,35.83,35.78,35.79,16464.0,33.661,33.6986,33.6516,33.661,16464.0
2023-04-13 12:30:00,35.77,35.84,35.76,35.84,39111.0,33.6422,33.708,33.6328,33.708,39111.0
2023-04-13 12:40:00,35.84,35.85,35.81,35.83,33300.0,33.708,33.7174,33.6798,33.6986,33300.0
2023-04-13 12:50:00,35.83,35.85,35.81,35.85,23122.0,33.6986,33.7174,33.6798,33.7174,23122.0
2023-04-13 13:00:00,35.85,35.87,35.81,35.86,22885.0,33.7174,33.7362,33.6798,33.7268,22885.0
2023-04-13 13:10:00,35.85,35.89,35.84,35.87,30383.0,33.7174,33.755,33.708,33.7362,30383.0
2023-04-13 13:20:00,35.86,35.89,35.86,35.88,25078.0,33.7268,33.755,33.7268,33.7456,25078.0
2023-04-13 13:30:00,35.88,35.93,35.85,35.86,30785.0,33.7456,33.7927,33.7174,33.7268,30785.0
2023-04-13 13:40:00,35.86,36.01,35.85,36.01,20537.0,33.7268,33.8679,33.7174,33.8679,20537.0
2023-04-13 13:50:00,36.01,36.05,35.98,35.98,27521.0,33.8679,33.9055,33.8397,33.8397,27521.0
2023-04-13 14:00:00,35.98,36.0,35.96,36.0,27703.0,33.8397,33.8585,33.8209,33.8585,27703.0
2023-04-13 14:10:00,36.0,36.06,35.99,36.01,157299.0,33.8585,33.9149,33.8491,33.8679,157299.0
2023-04-13 14:20:00,36.0,36.04,35.97,36.04,37788.0,33.8585,33.8961,33.8303,33.8961,37788.0
2023-04-13 14:30:00,36.04,36.07,35.99,36.02,60181.0,33.8961,33.9243,33.8491,33.8773,60181.0
2023-04-13 14:40:00,36.02,36.1,36.01,36.09,27493.0,33.8773,33.9526,33.8679,33.9431,27493.0
2023-04-13 14:50:00,36.09,36.11,36.06,36.09,27175.0,33.9431,33.962,33.9149,33.9431,27175.0
2023-04-13 15:00:00,36.09,36.1,36.05,36.09,26820.0,33.9431,33.9526,33.9055,33.9431,26820.0
2023-04-13 15:10:00,36.09,36.1,36.01,36.02,29345.0,33.9431,33.9526,33.8679,33.8773,29345.0
2023-04-13 15:20:00,36.02,36.07,36.0,36.02,47482.0,33.8773,33.9243,33.8585,33.8773,47482.0
2023-04-13 15:30:00,36.02,36.03,35.94,35.97,48099.0,33.8773,33.8867,33.8021,33.8303,48099.0
2023-04-13 15:40:00,35.97,36.04,35.96,35.98,90945.0,33.8303,33.8961,33.8209,33.8397,90945.0
2023-04-13 15:50:00,35.98,35.99,35.89,35.91,189477.0,33.8397,33.8491,33.755,33.7739,189477.0
2023-04-14 09:30:00,35.57,35.95,35.5,35.86,67879.0,33.4541,33.8115,33.3882,33.7268,67879.0
2023-04-14 09:40:00,35.85,35.98,35.81,35.92,25710.0,33.7174,33.8397,33.6798,33.7833,25710.0
2023-04-14 09:50:00,35.92,35.92,35.73,35.76,22651.0,33.7833,33.7833,33.6046,33.6328,22651.0
2023-04-14 10:00:00,35.73,35.86,35.47,35.49,34390.0,33.6046,33.7268,33.36,33.3788,34390.0
2023-04-14 10:10:00,35.5,35.57,35.4,35.42,55848.0,33.3882,33.4541,33.2942,33.313,55848.0
2023-04-14 10:20:00,35.43,35.48,35.39,35.45,66642.0,33.3224,33.3694,33.2848,33.3412,66642.0
2023-04-14 10:30:00,35.45,35.56,35.42,35.52,50782.0,33.3412,33.4447,33.313,33.4071,50782.0
2023-04-14 10:40:00,35.51,35.52,35.39,35.48,24425.0,33.3977,33.4071,33.2848,33.3694,24425.0
2023-04-14 10:50:00,35.48,35.57,35.46,35.52,26984.0,33.3694,33.4541,33.3506,33.4071,26984.0
2023-04-14 11:00:00,35.53,35.56,35.48,35.53,30536.0,33.4165,33.4447,33.3694,33.4165,30536.0
2023-04-14 11:10:00,35.56,35.57,35.41,35.47,19152.0,33.4447,33.4541,33.3036,33.36,19152.0
2023-04-14 11:20:00,35.46,35.47,35.38,35.4,16932.0,33.3506,33.36,33.2754,33.2942,16932.0
2023-04-14 11:30:00,35.4,35.41,35.33,35.34,35786.0,33.2942,33.3036,33.2284,33.2378,35786.0
2023-04-14 11:40:00,35.34,35.38,35.28,35.34,24159.0,33.2378,33.2754,33.1813,33.2378,24159.0
2023-04-14 11:50:00,35.34,35.35,35.29,35.34,28934.0,33.2378,33.2472,33.1907,33.2378,28934.0
2023-04-14 12:00:00,35.34,35.38,35.21,35.23,40969.0,33.2378,33.2754,33.1155,33.1343,40969.0
2023-04-14 12:10:00,35.22,35.24,35.18,35.23,53077.0,33.1249,33.1437,33.0873,33.1343,53077.0
2023-04-14 12:20:00,35.23,35.28,35.2,35.28,19394.0,33.1343,33.1813,33.1061,33.1813,19394.0
2023-04-14 12:30:00,35.27,35.33,35.24,35.26,15914.0,33.1719,33.2284,33.1437,33.1625,15914.0
2023-04-14 12:40:00,35.25,35.27,35.21,35.22,24286.0,33.1531,33.1719,33.1155,33.1249,24286.0
2023-04-14 12:50:00,35.22,35.22,35.12,35.14,34986.0,33.1249,33.1249,33.0308,33.0497,34986.0
2023-04-14 13:00:00,35.14,35.22,35.13,35.17,75236.0,33.0497,33.1249,33.0403,33.0779,75236.0
2023-04-14 13:10:00,35.17,35.23,35.12,35.17,24046.0,33.0779,33.1343,33.0308,33.0779,24046.0
2023-04-14 13:20:00,35.17,35.2,35.11,35.12,15646.0,33.0779,33.1061,33.0214,33.0308,15646.0
2023-04-14 13:30:00,35.09,35.12,35.01,35.02,23354.0,33.0026,33.0308,32.9274,32.9368,23354.0
2023-04-14 13:40:00,35.02,35.07,35.0,35.05,41538.0,32.9368,32.9838,32.918,32.965,41538.0
2023-04-14 13:50:00,35.05,35.06,34.98,34.99,30578.0,32.965,32.9744,32.8992,32.9086,30578.0
2023-04-14 14:00:00,35.0,35.05,34.97,35.05,26963.0,32.918,32.965,32.8898,32.965,26963.0
2023-04-14 14:10:00,35.05,35.06,35.01,35.02,16439.0,32.965,32.9744,32.9274,32.9368,16439.0
2023-04-14 14:20:00,35.02,35.08,35.0,35.08,23924.0,32.9368,32.9932,32.918,32.9932,23924.0
2023-04-14 14:30:00,35.08,35.1,35.05,35.08,22682.0,32.9932,33.012,32.965,32.9932,22682.0
2023-04-14 14:40:00,35.08,35.09,35.02,35.09,27279.0,32.9932,33.0026,32.9368,33.0026,27279.0
2023-04-14 14:50:00,35.09,35.1,35.06,35.09,19522.0,33.0026,33.012,32.9744,33.0026,19522.0
2023-04-14 15:00:00,35.09,35.1,35.03,35.09,34561.0,33.0026,33.012,32.9462,33.0026,34561.0
2023-04-14 15:10:00,35.09,35.09,34.96,34.97,38494.0,33.0026,33.0026,32.8804,32.8898,38494.0
2023-04-14 15:20:00,34.98,35.12,34.93,35.11,61281.0,32.8992,33.0308,32.8522,33.0214,61281.0
2023-04-14 15:30:00,35.1,35.17,35.07,35.17,72119.0,33.012,33.0779,32.9838,33.0779,72119.0
2023-04-14 15:40:00,35.17,35.24,35.16,35.21,58770.0,33.0779,33.1437,33.0685,33.1155,58770.0
2023-04-14 15:50:00,35.22,35.23,35.13,35.21,229465.0,33.1249,33.1343,33.0403,33.1155,229465.0
2023-04-17 09:30:00,35.49,35.51,35.25,35.41,59176.0,33.3788,33.3977,33.1531,33.3036,59176.0
2023-04-17 09:40:00,35.41,35.5,35.34,35.35,31966.0,33.3036,33.3882,33.2378,33.2472,31966.0
2023-04-17 09:50:00,35.35,35.42,35.22,35.23,38248.0,33.2472,33.313,33.1249,33.1343,38248.0
2023-04-17 10:00:00,35.22,35.33,35.01,35.05,49782.0,33.1249,33.2284,32.9274,32.965,49782.0
2023-04-17 10:10:00,35.05,35.12,34.98,35.03,39814.0,32.965,33.0308,32.8992,32.9462,39814.0
2023-04-17 10:20:00,35.02,35.07,34.99,35.03,35974.0,32.9368,32.9838,32.9086,32.9462,35974.0
2023-04-17 10:30:00,35.02,35.18,35.02,35.13,20073.0,32.9368,33.0873,32.9368,33.0403,20073.0
2023-04-17 10:40:00,35.12,35.2,35.1,35.14,44669.0,33.0308,33.1061,33.012,33.0497,44669.0
2023-04-17 10:50:00,35.16,35.24,35.14,35.23,75519.0,33.0685,33.1437,33.0497,33.1343,75519.0
2023-04-17 11:00:00,35.23,35.24,35.12,35.19,57732.0,33.1343,33.1437,33.0308,33.0967,57732.0
2023-04-17 11:10:00,35.19,35.2,35.06,35.07,25217.0,33.0967,33.1061,32.9744,32.9838,25217.0
2023-04-17 11:20:00,35.07,35.14,35.05,35.09,19069.0,32.9838,33.0497,32.965,33.0026,19069.0
2023-04-17 11:30:00,35.09,35.1,34.92,34.94,29294.0,33.0026,33.012,32.8427,32.8616,29294.0
2023-04-17 11:40:00,34.95,35.0,34.92,34.98,22579.0,32.871,32.918,32.8427,32.8992,22579.0
2023-04-17 11:50:00,34.98,35.07,34.98,35.05,25815.0,32.8992,32.9838,32.8992,32.965,25815.0
2023-04-17 12:00:00,35.06,35.12,35.05,35.07,20676.0,32.9744,33.0308,32.965,32.9838,20676.0
2023-04-17 12:10:00,35.08,35.12,35.06,35.11,29581.0,32.9932,33.0308,32.9744,33.0214,29581.0
2023-04-17 12:20:00,35.11,35.13,35.0,35.02,28046.0,33.0214,33.0403,32.918,32.9368,28046.0
2023-04-17 12:30:00,35.02,35.11,35.02,35.07,24968.0,32.9368,33.0214,32.9368,32.9838,24968.0
2023-04-17 12:40:00,35.07,35.11,35.07,35.09,26205.0,32.9838,33.0214,32.9838,33.0026,26205.0
2023-04-17 12:50:00,35.09,35.09,35.0,35.02,61690.0,33.0026,33.0026,32.918,32.9368,61690.0
2023-04-17 13:00:00,35.02,35.03,34.96,34.98,21844.0,32.9368,32.9462,32.8804,32.8992,21844.0
2023-04-17 13:10:00,34.98,35.04,34.96,35.01,12425.0,32.8992,32.9556,32.8804,32.9274,12425.0
2023-04-17 13:20:00,35.0,35.01,34.92,34.97,23328.0,32.918,32.9274,32.8427,32.8898,23328.0
2023-04-17 13:30:00,34.96,35.0,34.96,34.99,18961.0,32.8804,32.918,32.8804,32.9086,18961.0
2023-04-17 13:40:00,34.99,35.0,34.92,34.98,28886.0,32.9086,32.918,32.8427,32.8992,28886.0
2023-04-17 13:50:00,34.99,34.99,34.84,34.85,16764.0,32.9086,32.9086,32.7675,32.7769,16764.0
2023-04-17 14:00:00,34.84,34.85,34.79,34.84,19778.0,32.7675,32.7769,32.7205,32.7675,19778.0
2023-04-17 14:10:00,34.83,34.9,34.82,34.89,22097.0,32.7581,32.8239,32.7487,32.8145,22097.0
2023-04-17 14:20:00,34.87,34.88,34.83,34.87,38597.0,32.7957,32.8051,32.7581,32.7957,38597.0
2023-04-17 14:30:00,34.87,34.87,34.82,34.82,32985.0,32.7957,32.7957,32.7487,32.7487,32985.0
2023-04-17 14:40:00,34.83,34.97,34.81,34.95,49911.0,32.7581,32.8898,32.7393,32.871,49911.0
2023-04-17 14:50:00,34.95,35.0,34.93,34.98,28275.0,32.871,32.918,32.8522,32.8992,28275.0
2023-04-17 15:00:00,34.99,35.05,34.98,35.01,29681.0,32.9086,32.965,32.8992,32.9274,29681.0
2023-04-17 15:10:00,35.01,35.1,34.99,35.09,58663.0,32.9274,33.012,32.9086,33.0026,58663.0
2023-04-17 15:20:00,35.09,35.14,35.08,35.13,28607.0,33.0026,33.0497,32.9932,33.0403,28607.0
2023-04-17 15:30:00,35.12,35.14,35.05,35.07,61678.0,33.0308,33.0497,32.965,32.9838,61678.0
2023-04-17 15:40:00,35.07,35.09,35.02,35.05,75045.0,32.9838,33.0026,32.9368,32.965,75045.0
2023-04-17 15:50:00,35.05,35.12,35.01,35.12,310870.0,32.965,33.0308,32.9274,33.0308,310870.0
2023-04-18 09:30:00,35.15,35.22,35.03,35.12,44539.0,33.0591,33.1249,32.9462,33.0308,44539.0
2023-04-18 09:40:00,35.1,35.18,35.06,35.14,20929.0,33.012,33.0873,32.9744,33.0497,20929.0
2023-04-18 09:50:00,35.14,35.15,35.03,35.12,38957.0,33.0497,33.0591,32.9462,33.0308,38957.0
2023-04-18 10:00:00,35.11,35.12,34.97,34.99,46142.0,33.0214,33.0308,32.8898,32.9086,46142.0
2023-04-18 10:10:00,34.98,35.08,34.97,35.07,22679.0,32.8992,32.9932,32.8898,32.9838,22679.0
2023-04-18 10:20:00,35.06,35.13,35.02,35.07,31527.0,32.9744,33.0403,32.9368,32.9838,31527.0
2023-04-18 10:30:00,35.08,35.09,34.92,34.94,54382.0,32.9932,33.0026,32.8427,32.8616,54382.0
2023-04-18 10:40:00,34.93,34.96,34.89,34.91,15204.0,32.8522,32.8804,32.8145,32.8333,15204.0
2023-04-18 10:50:00,34.91,34.95,34.83,34.89,64875.0,32.8333,32.871,32.7581,32.8145,64875.0
2023-04-18 11:00:00,34.89,34.97,34.79,34.79,65583.0,32.8145,32.8898,32.7205,32.7205,65583.0
2023-04-18 11:10:00,34.78,34.79,34.68,34.71,41331.0,32.7111,32.7205,32.617,32.6452,41331.0
2023-04-18 11:20:00,34.71,34.72,34.65,34.69,18983.0,32.6452,32.6546,32.5888,32.6264,18983.0
2023-04-18 11:30:00,34.69,34.72,34.59,34.59,26650.0,32.6264,32.6546,32.5324,32.5324,26650.0
2023-04-18 11:40:00,34.58,34.62,34.57,34.59,23665.0,32.523,32.5606,32.5136,32.5324,23665.0
2023-04-18 11:50:00,34.59,34.6,34.51,34.52,19641.0,32.5324,32.5418,32.4571,32.4665,19641.0
2023-04-18 12:00:00,34.52,34.58,34.51,34.58,21942.0,32.4665,32.523,32.4571,32.523,21942.0
2023-04-18 12:10:00,34.58,34.66,34.57,34.63,23472.0,32.523,32.5982,32.5136,32.57,23472.0
2023-04-18 12:20:00,34.62,34.7,34.58,34.7,19239.0,32.5606,32.6358,32.523,32.6358,19239.0
2023-04-18 12:30:00,34.7,34.7,34.59,34.59,11105.0,32.6358,32.6358,32.5324,32.5324,11105.0
2023-04-18 12:40:00,34.59,34.67,34.59,34.67,28726.0,32.5324,32.6076,32.5324,32.6076,28726.0
2023-04-18 12:50:00,34.66,34.68,34.57,34.59,115165.0,32.5982,32.617,32.5136,32.5324,115165.0
2023-04-18 13:00:00,34.59,34.64,34.57,34.63,21023.0,32.5324,32.5794,32.5136,32.57,21023.0
2023-04-18 13:10:00,34.62,34.63,34.54,34.58,106834.0,32.5606,32.57,32.4854,32.523,106834.0
2023-04-18 13:20:00,34.57,34.6,34.5,34.56,37790.0,32.5136,32.5418,32.4477,32.5042,37790.0
2023-04-18 13:30:00,34.55,34.59,34.51,34.52,23201.0,32.4948,32.5324,32.4571,32.4665,23201.0
2023-04-18 13:40:00,34.52,34.53,34.46,34.48,21797.0,32.4665,32.4759,32.4101,32.4289,21797.0
2023-04-18 13:50:00,34.48,34.55,34.47,34.48,19365.0,32.4289,32.4948,32.4195,32.4289,19365.0
2023-04-18 14:00:00,34.48,34.53,34.47,34.48,33384.0,32.4289,32.4759,32.4195,32.4289,33384.0
2023-04-18 14:10:00,34.48,34.53,34.39,34.4,31134.0,32.4289,32.4759,32.3443,32.3537,31134.0
2023-04-18 14:20:00,34.4,34.42,34.37,34.41,19179.0,32.3537,32.3725,32.3255,32.3631,19179.0
2023-04-18 14:30:00,34.41,34.46,34.4,34.43,19802.0,32.3631,32.4101,32.3537,32.3819,19802.0
2023-04-18 14:40:00,34.42,34.44,34.35,34.39,104465.0,32.3725,32.3913,32.3067,32.3443,104465.0
2023-04-18 14:50:00,34.39,34.52,34.39,34.52,24466.0,32.3443,32.4665,32.3443,32.4665,24466.0
2023-04-18 15:00:00,34.52,34.63,34.52,34.63,24515.0,32.4665,32.57,32.4665,32.57,24515.0
2023-04-18 15:10:00,34.63,34.69,34.62,34.68,65278.0,32.57,32.6264,32.5606,32.617,65278.0
2023-04-18 15:20:00,34.68,34.71,34.66,34.69,67595.0,32.617,32.6452,32.5982,32.6264,67595.0
2023-04-18 15:30:00,34.69,34.73,34.63,34.66,98645.0,32.6264,32.664,32.57,32.5982,98645.0
2023-04-18 15:40:00,34.67,34.74,34.66,34.73,86921.0,32.6076,32.6735,32.5982,32.664,86921.0
2023-04-18 15:50:00,34.73,34.74,34.64,34.66,361699.0,32.664,32.6735,32.5794,32.5982,361699.0
2023-04-19 09:30:00,34.49,34.63,34.19,34.23,63276.0,32.4383,32.57,32.1562,32.1938,63276.0
2023-04-19 09:40:00,34.24,34.47,34.22,34.47,47973.0,32.2032,32.4195,32.1844,32.4195,47973.0
2023-04-19 09:50:00,34.48,34.57,34.45,34.49,54452.0,32.4289,32.5136,32.4007,32.4383,54452.0
2023-04-19 10:00:00,34.49,34.55,34.46,34.51,67410.0,32.4383,32.4948,32.4101,32.4571,67410.0
2023-04-19 10:10:00,34.51,34.69,34.49,34.67,130325.0,32.4571,32.6264,32.4383,32.6076,130325.0
2023-04-19 10:20:00,34.67,34.7,34.62,34.64,51353.0,32.6076,32.6358,32.5606,32.5794,51353.0
2023-04-19 10:30:00,34.64,34.7,34.62,34.62,58051.0,32.5794,32.6358,32.5606,32.5606,58051.0
2023-04-19 10:40:00,34.63,34.68,34.58,34.61,59318.0,32.57,32.617,32.523,32.5512,59318.0
2023-04-19 10:50:00,34.61,34.71,34.58,34.66,90890.0,32.5512,32.6452,32.523,32.5982,90890.0
2023-04-19 11:00:00,34.66,34.68,34.52,34.53,50740.0,32.5982,32.617,32.4665,32.4759,50740.0
2023-04-19 11:10:00,34.54,34.59,34.49,34.58,20735.0,32.4854,32.5324,32.4383,32.523,20735.0
2023-04-19 11:20:00,34.58,34.59,34.55,34.58,22813.0,32.523,32.5324,32.4948,32.523,22813.0
2023-04-19 11:30:00,34.59,34.59,34.52,34.55,23721.0,32.5324,32.5324,32.4665,32.4948,23721.0
2023-04-19 11:40:00,34.55,34.56,34.52,34.55,15855.0,32.4948,32.5042,32.4665,32.4948,15855.0
2023-04-19 11:50:00,34.55,34.61,34.53,34.61,33675.0,32.4948,32.5512,32.4759,32.5512,33675.0
2023-04-19 12:00:00,34.61,34.64,34.53,34.53,23068.0,32.5512,32.5794,32.4759,32.4759,23068.0
2023-04-19 12:10:00,34.54,34.55,34.5,34.53,19460.0,32.4854,32.4948,32.4477,32.4759,19460.0
2023-04-19 12:20:00,34.52,34.55,34.5,34.54,13742.0,32.4665,32.4948,32.4477,32.4854,13742.0
2023-04-19 12:30:00,34.53,34.61,34.53,34.6,23656.0,32.4759,32.5512,32.4759,32.5418,23656.0
2023-04-19 12:40:00,34.59,34.63,34.57,34.58,13086.0,32.5324,32.57,32.5136,32.523,13086.0
2023-04-19 12:50:00,34.58,34.64,34.57,34.62,25656.0,32.523,32.5794,32.5136,32.5606,25656.0
2023-04-19 13:00:00,34.62,34.71,34.62,34.7,15220.0,32.5606,32.6452,32.5606,32.6358,15220.0
2023-04-19 13:10:00,34.7,34.78,34.7,34.77,35471.0,32.6358,32.7111,32.6358,32.7017,35471.0
2023-04-19 13:20:00,34.77,34.85,34.77,34.84,19131.0,32.7017,32.7769,32.7017,32.7675,19131.0
2023-04-19 13:30:00,34.85,34.87,34.78,34.8,20375.0,32.7769,32.7957,32.7111,32.7299,20375.0
2023-04-19 13:40:00,34.8,34.82,34.76,34.79,19974.0,32.7299,32.7487,32.6923,32.7205,19974.0
2023-04-19 13:50:00,34.8,34.89,34.79,34.89,19339.0,32.7299,32.8145,32.7205,32.8145,19339.0
2023-04-19 14:00:00,34.89,34.94,34.86,34.89,28896.0,32.8145,32.8616,32.7863,32.8145,28896.0
2023-04-19 14:10:00,34.89,34.91,34.87,34.91,19237.0,32.8145,32.8333,32.7957,32.8333,19237.0
2023-04-19 14:20:00,34.91,34.96,34.91,34.92,18245.0,32.8333,32.8804,32.8333,32.8427,18245.0
2023-04-19 14:30:00,34.93,35.01,34.92,34.93,40123.0,32.8522,32.9274,32.8427,32.8522,40123.0
2023-04-19 14:40:00,34.93,34.97,34.91,34.97,53136.0,32.8522,32.8898,32.8333,32.8898,53136.0
2023-04-19 14:50:00,34.97,34.97,34.81,34.86,149374.0,32.8898,32.8898,32.7393,32.7863,149374.0
2023-04-19 15:00:00,34.86,34.88,34.81,34.85,87931.0,32.7863,32.8051,32.7393,32.7769,87931.0
2023-04-19 15:10:00,34.85,34.89,34.81,34.84,83092.0,32.7769,32.8145,32.7393,32.7675,83092.0
2023-04-19 15:20:00,34.84,34.9,34.83,34.87,72377.0,32.7675,32.8239,32.7581,32.7957,72377.0
2023-04-19 15:30:00,34.86,34.9,34.84,34.87,94236.0,32.7863,32.8239,32.7675,32.7957,94236.0
2023-04-19 15:40:00,34.87,34.9,34.77,34.8,173306.0,32.7957,32.8239,32.7017,32.7299,173306.0
2023-04-19 15:50:00,34.8,34.85,34.77,34.85,263483.0,32.7299,32.7769,32.7017,32.7769,263483.0
2023-04-20 09:30:00,34.85,34.85,34.57,34.77,45546.0,32.7769,32.7769,32.5136,32.7017,45546.0
2023-04-20 09:40:00,34.77,34.91,34.73,34.83,28078.0,32.7017,32.8333,32.664,32.7581,28078.0
2023-04-20 09:50:00,34.83,34.83,34.65,34.66,19937.0,32.7581,32.7581,32.5888,32.5982,19937.0
2023-04-20 10:00:00,34.66,34.67,34.54,34.61,36837.0,32.5982,32.6076,32.4854,32.5512,36837.0
2023-04-20 10:10:00,34.62,34.76,34.62,34.75,35369.0,32.5606,32.6923,32.5606,32.6829,35369.0
2023-04-20 10:20:00,34.75,34.79,34.7,34.77,72776.0,32.6829,32.7205,32.6358,32.7017,72776.0
2023-04-20 10:30:00,34.77,34.81,34.75,34.77,21999.0,32.7017,32.7393,32.6829,32.7017,21999.0
2023-04-20 10:40:00,34.77,34.83,34.71,34.8,22636.0,32.7017,32.7581,32.6452,32.7299,22636.0
2023-04-20 10:50:00,34.8,34.86,34.75,34.81,131048.0,32.7299,32.7863,32.6829,32.7393,131048.0
2023-04-20 11:00:00,34.82,34.86,34.8,34.83,12995.0,32.7487,32.7863,32.7299,32.7581,12995.0
2023-04-20 11:10:00,34.82,34.87,34.78,34.79,26308.0,32.7487,32.7957,32.7111,32.7205,26308.0
2023-04-20 11:20:00,34.77,34.79,34.72,34.77,34676.0,32.7017,32.7205,32.6546,32.7017,34676.0
2023-04-20 11:30:00,34.76,34.8,34.73,34.76,28602.0,32.6923,32.7299,32.664,32.6923,28602.0
2023-04-20 11:40:00,34.75,34.77,34.74,34.77,13524.0,32.6829,32.7017,32.6735,32.7017,13524.0
2023-04-20 11:50:00,34.77,34.77,34.72,34.75,23841.0,32.7017,32.7017,32.6546,32.6829,23841.0
2023-04-20 12:00:00,34.75,34.78,34.68,34.68,33817.0,32.6829,32.7111,32.617,32.617,33817.0
2023-04-20 12:10:00,34.69,34.71,34.66,34.7,19904.0,32.6264,32.6452,32.5982,32.6358,19904.0
2023-04-20 12:20:00,34.71,34.73,34.69,34.73,20957.0,32.6452,32.664,32.6264,32.664,20957.0
2023-04-20 12:30:00,34.73,34.76,34.71,34.72,17702.0,32.664,32.6923,32.6452,32.6546,17702.0
2023-04-20 12:40:00,34.73,34.79,34.72,34.77,11166.0,32.664,32.7205,32.6546,32.7017,11166.0
2023-04-20 12:50:00,34.77,34.84,34.76,34.83,14868.0,32.7017,32.7675,32.6923,32.7581,14868.0
2023-04-20 13:00:00,34.84,34.87,34.81,34.84,20565.0,32.7675,32.7957,32.7393,32.7675,20565.0
2023-04-20 13:10:00,34.85,34.88,34.85,34.87,12691.0,32.7769,32.8051,32.7769,32.7957,12691.0
2023-04-20 13:20:00,34.86,34.89,34.83,34.89,12446.0,32.7863,32.8145,32.7581,32.8145,12446.0
2023-04-20 13:30:00,34.88,34.9,34.85,34.86,8202.0,32.8051,32.8239,32.7769,32.7863,8202.0
2023-04-20 13:40:00,34.86,34.86,34.8,34.82,14109.0,32.7863,32.7863,32.7299,32.7487,14109.0
2023-04-20 13:50:00,34.82,34.86,34.8,34.82,25213.0,32.7487,32.7863,32.7299,32.7487,25213.0
2023-04-20 14:00:00,34.82,34.82,34.71,34.73,20141.0,32.7487,32.7487,32.6452,32.664,20141.0
2023-04-20 14:10:00,34.72,34.78,34.72,34.77,14929.0,32.6546,32.7111,32.6546,32.7017,14929.0
2023-04-20 14:20:00,34.78,34.84,34.75,34.78,23795.0,32.7111,32.7675,32.6829,32.7111,23795.0
2023-04-20 14:30:00,34.79,34.79,34.67,34.72,25074.0,32.7205,32.7205,32.6076,32.6546,25074.0
2023-04-20 14:40:00,34.73,34.74,34.7,34.73,15841.0,32.664,32.6735,32.6358,32.664,15841.0
2023-04-20 14:50:00,34.73,34.76,34.72,34.75,14689.0,32.664,32.6923,32.6546,32.6829,14689.0
2023-04-20 15:00:00,34.75,34.79,34.74,34.75,17204.0,32.6829,32.7205,32.6735,32.6829,17204.0
2023-04-20 15:10:00,34.74,34.74,34.66,34.69,34788.0,32.6735,32.6735,32.5982,32.6264,34788.0
2023-04-20 15:20:00,34.69,34.69,34.61,34.62,37064.0,32.6264,32.6264,32.5512,32.5606,37064.0
2023-04-20 15:30:00,34.62,34.66,34.59,34.62,39497.0,32.5606,32.5982,32.5324,32.5606,39497.0
2023-04-20 15:40:00,34.63,34.65,34.55,34.56,55388.0,32.57,32.5888,32.4948,32.5042,55388.0
2023-04-20 15:50:00,34.56,34.63,34.53,34.58,249730.0,32.5042,32.57,32.4759,32.523,249730.0
2023-04-21 09:30:00,34.62,34.7,34.48,34.49,37550.0,32.5606,32.6358,32.4289,32.4383,37550.0
2023-04-21 09:40:00,34.5,34.5,34.38,34.48,15233.0,32.4477,32.4477,32.3349,32.4289,15233.0
2023-04-21 09:50:00,34.47,34.53,34.4,34.47,18421.0,32.4195,32.4759,32.3537,32.4195,18421.0
2023-04-21 10:00:00,34.47,34.48,34.3,34.31,24292.0,32.4195,32.4289,32.2596,32.269,24292.0
2023-04-21 10:10:00,34.31,34.39,34.29,34.36,15412.0,32.269,32.3443,32.2502,32.3161,15412.0
2023-04-21 10:20:00,34.36,34.39,34.32,34.35,25207.0,32.3161,32.3443,32.2784,32.3067,25207.0
2023-04-21 10:30:00,34.34,34.36,34.3,34.33,37877.0,32.2972,32.3161,32.2596,32.2878,37877.0
2023-04-21 10:40:00,34.33,34.33,34.21,34.29,43403.0,32.2878,32.2878,32.175,32.2502,43403.0
2023-04-21 10:50:00,34.29,34.3,34.17,34.2,33770.0,32.2502,32.2596,32.1374,32.1656,33770.0
2023-04-21 11:00:00,34.2,34.35,34.18,34.3,20094.0,32.1656,32.3067,32.1468,32.2596,20094.0
2023-04-21 11:10:00,34.3,34.35,34.26,34.29,16892.0,32.2596,32.3067,32.222,32.2502,16892.0
2023-04-21 11:20:00,34.3,34.31,34.23,34.25,25779.0,32.2596,32.269,32.1938,32.2126,25779.0
2023-04-21 11:30:00,34.26,34.35,34.25,34.3,21676.0,32.222,32.3067,32.2126,32.2596,21676.0
2023-04-21 11:40:00,34.3,34.4,34.29,34.34,18592.0,32.2596,32.3537,32.2502,32.2972,18592.0
2023-04-21 11:50:00,34.34,34.48,34.33,34.47,13502.0,32.2972,32.4289,32.2878,32.4195,13502.0
2023-04-21 12:00:00,34.47,34.5,34.44,34.45,17011.0,32.4195,32.4477,32.3913,32.4007,17011.0
2023-04-21 12:10:00,34.46,34.53,34.46,34.51,14086.0,32.4101,32.4759,32.4101,32.4571,14086.0
2023-04-21 12:20:00,34.51,34.54,34.49,34.52,18062.0,32.4571,32.4854,32.4383,32.4665,18062.0
2023-04-21 12:30:00,34.53,34.55,34.49,34.51,17683.0,32.4759,32.4948,32.4383,32.4571,17683.0
2023-04-21 12:40:00,34.5,34.54,34.48,34.5,13043.0,32.4477,32.4854,32.4289,32.4477,13043.0
2023-04-21 12:50:00,34.5,34.54,34.49,34.52,11101.0,32.4477,32.4854,32.4383,32.4665,11101.0
2023-04-21 13:00:00,34.52,34.56,34.5,34.51,15302.0,32.4665,32.5042,32.4477,32.4571,15302.0
2023-04-21 13:10:00,34.5,34.53,34.43,34.44,15800.0,32.4477,32.4759,32.3819,32.3913,15800.0
2023-04-21 13:20:00,34.44,34.44,34.38,34.39,10179.0,32.3913,32.3913,32.3349,32.3443,10179.0
2023-04-21 13:30:00,34.4,34.42,34.37,34.39,29603.0,32.3537,32.3725,32.3255,32.3443,29603.0
2023-04-21 13:40:00,34.39,34.41,34.38,34.39,25364.0,32.3443,32.3631,32.3349,32.3443,25364.0
2023-04-21 13:50:00,34.4,34.4,34.36,34.37,18311.0,32.3537,32.3537,32.3161,32.3255,18311.0
2023-04-21 14:00:00,34.37,34.37,34.33,34.35,18741.0,32.3255,32.3255,32.2878,32.3067,18741.0
2023-04-21 14:10:00,34.36,34.39,34.35,34.36,17872.0,32.3161,32.3443,32.3067,32.3161,17872.0
2023-04-21 14:20:00,34.37,34.38,34.34,34.35,12594.0,32.3255,32.3349,32.2972,32.3067,12594.0
2023-04-21 14:30:00,34.34,34.37,34.3,34.31,19244.0,32.2972,32.3255,32.2596,32.269,19244.0
2023-04-21 14:40:00,34.32,34.32,34.27,34.27,21316.0,32.2784,32.2784,32.2314,32.2314,21316.0
2023-04-21 14:50:00,34.27,34.29,34.25,34.29,29949.0,32.2314,32.2502,32.2126,32.2502,29949.0
2023-04-21 15:00:00,34.29,34.31,34.24,34.3,26248.0,32.2502,32.269,32.2032,32.2596,26248.0
2023-04-21 15:10:00,34.3,34.3,34.23,34.24,23221.0,32.2596,32.2596,32.1938,32.2032,23221.0
2023-04-21 15:20:00,34.25,34.29,34.24,34.29,25767.0,32.2126,32.2502,32.2032,32.2502,25767.0
2023-04-21 15:30:00,34.29,34.34,34.28,34.32,40580.0,32.2502,32.2972,32.2408,32.2784,40580.0
2023-04-21 15:40:00,34.31,34.39,34.28,34.34,103961.0,32.269,32.3443,32.2408,32.2972,103961.0
2023-04-21 15:50:00,34.34,34.43,34.34,34.4,217334.0,32.2972,32.3819,32.2972,32.3537,217334.0
2023-04-24 09:30:00,34.38,34.47,34.11,34.14,34982.0,32.3349,32.4195,32.0809,32.1091,34982.0
2023-04-24 09:40:00,34.16,34.26,34.08,34.26,26882.0,32.128,32.222,32.0527,32.222,26882.0
2023-04-24 09:50:00,34.26,34.34,34.25,34.31,11445.0,32.222,32.2972,32.2126,32.269,11445.0
2023-04-24 10:00:00,34.31,34.38,34.3,34.38,11480.0,32.269,32.3349,32.2596,32.3349,11480.0
2023-04-24 10:10:00,34.4,34.48,34.37,34.46,38230.0,32.3537,32.4289,32.3255,32.4101,38230.0
2023-04-24 10:20:00,34.46,34.52,34.45,34.51,14395.0,32.4101,32.4665,32.4007,32.4571,14395.0
2023-04-24 10:30:00,34.52,34.56,34.51,34.53,20748.0,32.4665,32.5042,32.4571,32.4759,20748.0
2023-04-24 10:40:00,34.52,34.56,34.45,34.56,58311.0,32.4665,32.5042,32.4007,32.5042,58311.0
2023-04-24 10:50:00,34.55,34.59,34.49,34.51,19655.0,32.4948,32.5324,32.4383,32.4571,19655.0
2023-04-24 11:00:00,34.51,34.54,34.49,34.54,19377.0,32.4571,32.4854,32.4383,32.4854,19377.0
2023-04-24 11:10:00,34.54,34.62,34.53,34.58,19021.0,32.4854,32.5606,32.4759,32.523,19021.0
2023-04-24 11:20:00,34.58,34.62,34.56,34.57,23811.0,32.523,32.5606,32.5042,32.5136,23811.0
2023-04-24 11:30:00,34.58,34.65,34.57,34.63,19129.0,32.523,32.5888,32.5136,32.57,19129.0
2023-04-24 11:40:00,34.63,34.73,34.61,34.73,31507.0,32.57,32.664,32.5512,32.664,31507.0
2023-04-24 11:50:00,34.74,34.75,34.7,34.7,13712.0,32.6735,32.6829,32.6358,32.6358,13712.0
2023-04-24 12:00:00,34.7,34.71,34.68,34.69,20921.0,32.6358,32.6452,32.617,32.6264,20921.0
2023-04-24 12:10:00,34.69,34.7,34.66,34.69,18769.0,32.6264,32.6358,32.5982,32.6264,18769.0
2023-04-24 12:20:00,34.69,34.76,34.69,34.73,34634.0,32.6264,32.6923,32.6264,32.664,34634.0
2023-04-24 12:30:00,34.72,34.75,34.69,34.75,20066.0,32.6546,32.6829,32.6264,32.6829,20066.0
2023-04-24 12:40:00,34.75,34.77,34.74,34.74,15885.0,32.6829,32.7017,32.6735,32.6735,15885.0
2023-04-24 12:50:00,34.75,34.83,34.75,34.8,34637.0,32.6829,32.7581,32.6829,32.7299,34637.0
2023-04-24 13:00:00,34.8,34.81,34.77,34.77,28444.0,32.7299,32.7393,32.7017,32.7017,28444.0
2023-04-24 13:10:00,34.77,34.79,34.73,34.74,29151.0,32.7017,32.7205,32.664,32.6735,29151.0
2023-04-24 13:20:00,34.75,34.83,34.74,34.83,13741.0,32.6829,32.7581,32.6735,32.7581,13741.0
2023-04-24 13:30:00,34.83,34.94,34.83,34.91,67804.0,32.7581,32.8616,32.7581,32.8333,67804.0
2023-04-24 13:40:00,34.91,34.96,34.91,34.95,13223.0,32.8333,32.8804,32.8333,32.871,13223.0
2023-04-24 13:50:00,34.95,34.96,34.93,34.94,22730.0,32.871,32.8804,32.8522,32.8616,22730.0
2023-04-24 14:00:00,34.95,35.0,34.92,34.92,45115.0,32.871,32.918,32.8427,32.8427,45115.0
2023-04-24 14:10:00,34.92,34.94,34.89,34.9,18413.0,32.8427,32.8616,32.8145,32.8239,18413.0
2023-04-24 14:20:00,34.89,34.9,34.86,34.9,17576.0,32.8145,32.8239,32.7863,32.8239,17576.0
2023-04-24 14:30:00,34.91,34.94,34.9,34.93,21814.0,32.8333,32.8616,32.8239,32.8522,21814.0
2023-04-24 14:40:00,34.93,34.95,34.9,34.94,19629.0,32.8522,32.871,32.8239,32.8616,19629.0
2023-04-24 14:50:00,34.94,34.96,34.92,34.95,14884.0,32.8616,32.8804,32.8427,32.871,14884.0
2023-04-24 15:00:00,34.96,34.98,34.94,34.97,26796.0,32.8804,32.8992,32.8616,32.8898,26796.0
2023-04-24 15:10:00,34.97,34.99,34.94,34.95,21909.0,32.8898,32.9086,32.8616,32.871,21909.0
2023-04-24 15:20:00,34.96,34.96,34.91,34.94,31387.0,32.8804,32.8804,32.8333,32.8616,31387.0
2023-04-24 15:30:00,34.94,34.95,34.87,34.9,33784.0,32.8616,32.871,32.7957,32.8239,33784.0
2023-04-24 15:40:00,34.9,34.96,34.88,34.95,55772.0,32.8239,32.8804,32.8051,32.871,55772.0
2023-04-24 15:50:00,34.96,35.04,34.91,35.0,265530.0,32.8804,32.9556,32.8333,32.918,265530.0
2023-04-25 09:30:00,34.88,34.97,34.77,34.93,26242.0,32.8051,32.8898,32.7017,32.8522,26242.0
2023-04-25 09:40:00,34.94,34.97,34.67,34.71,57639.0,32.8616,32.8898,32.6076,32.6452,57639.0
2023-04-25 09:50:00,34.68,34.74,34.63,34.7,33011.0,32.617,32.6735,32.57,32.6358,33011.0
2023-04-25 10:00:00,34.7,34.76,34.64,34.66,21266.0,32.6358,32.6923,32.5794,32.5982,21266.0
2023-04-25 10:10:00,34.64,34.76,34.57,34.75,128667.0,32.5794,32.6923,32.5136,32.6829,128667.0
2023-04-25 10:20:00,34.75,34.76,34.67,34.68,18334.0,32.6829,32.6923,32.6076,32.617,18334.0
2023-04-25 10:30:00,34.67,34.73,34.62,34.71,46184.0,32.6076,32.664,32.5606,32.6452,46184.0
2023-04-25 10:40:00,34.7,34.83,34.69,34.83,11325.0,32.6358,32.7581,32.6264,32.7581,11325.0
2023-04-25 10:50:00,34.83,34.86,34.82,34.84,14072.0,32.7581,32.7863,32.7487,32.7675,14072.0
2023-04-25 11:00:00,34.86,34.92,34.85,34.88,24351.0,32.7863,32.8427,32.7769,32.8051,24351.0
2023-04-25 11:10:00,34.87,34.95,34.87,34.91,30283.0,32.7957,32.871,32.7957,32.8333,30283.0
2023-04-25 11:20:00,34.91,34.92,34.82,34.82,18235.0,32.8333,32.8427,32.7487,32.7487,18235.0
2023-04-25 11:30:00,34.8,34.82,34.73,34.79,23585.0,32.7299,32.7487,32.664,32.7205,23585.0
2023-04-25 11:40:00,34.8,34.82,34.77,34.8,23839.0,32.7299,32.7487,32.7017,32.7299,23839.0
2023-04-25 11:50:00,34.8,34.81,34.75,34.79,11418.0,32.7299,32.7393,32.6829,32.7205,11418.0
2023-04-25 12:00:00,34.8,34.81,34.73,34.73,14796.0,32.7299,32.7393,32.664,32.664,14796.0
2023-04-25 12:10:00,34.73,34.74,34.65,34.69,31562.0,32.664,32.6735,32.5888,32.6264,31562.0
2023-04-25 12:20:00,34.7,34.74,34.63,34.63,23091.0,32.6358,32.6735,32.57,32.57,23091.0
2023-04-25 12:30:00,34.62,34.73,34.61,34.72,21082.0,32.5606,32.664,32.5512,32.6546,21082.0
2023-04-25 12:40:00,34.72,34.72,34.62,34.62,19064.0,32.6546,32.6546,32.5606,32.5606,19064.0
2023-04-25 12:50:00,34.63,34.66,34.55,34.57,88739.0,32.57,32.5982,32.4948,32.5136,88739.0
2023-04-25 13:00:00,34.57,34.6,34.49,34.49,19893.0,32.5136,32.5418,32.4383,32.4383,19893.0
2023-04-25 13:10:00,34.5,34.52,34.33,34.38,22946.0,32.4477,32.4665,32.2878,32.3349,22946.0
2023-04-25 13:20:00,34.38,34.4,34.32,34.35,23257.0,32.3349,32.3537,32.2784,32.3067,23257.0
2023-04-25 13:30:00,34.34,34.39,34.32,34.36,19209.0,32.2972,32.3443,32.2784,32.3161,19209.0
2023-04-25 13:40:00,34.36,34.36,34.29,34.3,19601.0,32.3161,32.3161,32.2502,32.2596,19601.0
2023-04-25 13:50:00,34.3,34.3,34.24,34.24,28803.0,32.2596,32.2596,32.2032,32.2032,28803.0
2023-04-25 14:00:00,34.23,34.32,34.23,34.3,89425.0,32.1938,32.2784,32.1938,32.2596,89425.0
2023-04-25 14:10:00,34.3,34.34,34.23,34.23,37313.0,32.2596,32.2972,32.1938,32.1938,37313.0
2023-04-25 14:20:00,34.23,34.27,34.21,34.27,26694.0,32.1938,32.2314,32.175,32.2314,26694.0
2023-04-25 14:30:00,34.26,34.3,34.23,34.23,28056.0,32.222,32.2596,32.1938,32.1938,28056.0
2023-04-25 14:40:00,34.23,34.24,34.17,34.23,40270.0,32.1938,32.2032,32.1374,32.1938,40270.0
2023-04-25 14:50:00,34.23,34.24,34.19,34.2,22832.0,32.1938,32.2032,32.1562,32.1656,22832.0
2023-04-25 15:00:00,34.2,34.27,34.2,34.27,22708.0,32.1656,32.2314,32.1656,32.2314,22708.0
2023-04-25 15:10:00,34.27,34.28,34.22,34.23,31374.0,32.2314,32.2408,32.1844,32.1938,31374.0
2023-04-25 15:20:00,34.23,34.27,34.17,34.18,69951.0,32.1938,32.2314,32.1374,32.1468,69951.0
2023-04-25 15:30:00,34.18,34.19,34.1,34.12,44404.0,32.1468,32.1562,32.0715,32.0903,44404.0
2023-04-25 15:40:00,34.11,34.12,34.03,34.05,69028.0,32.0809,32.0903,32.0057,32.0245,69028.0
2023-04-25 15:50:00,34.05,34.07,34.0,34.06,178895.0,32.0245,32.0433,31.9775,32.0339,178895.0
2023-04-26 09:30:00,33.78,33.97,33.76,33.84,42509.0,31.7706,31.9493,31.7518,31.827,42509.0
2023-04-26 09:40:00,33.84,33.9,33.72,33.72,30466.0,31.827,31.8834,31.7141,31.7141,30466.0
2023-04-26 09:50:00,33.72,33.78,33.47,33.51,155279.0,31.7141,31.7706,31.479,31.5166,155279.0
2023-04-26 10:00:00,33.5,33.68,33.45,33.46,41400.0,31.5072,31.6765,31.4602,31.4696,41400.0
2023-04-26 10:10:00,33.45,33.47,33.3,33.35,46792.0,31.4602,31.479,31.3191,31.3661,46792.0
2023-04-26 10:20:00,33.37,33.52,33.36,33.52,35934.0,31.385,31.526,31.3755,31.526,35934.0
2023-04-26 10:30:00,33.52,33.74,33.51,33.68,50588.0,31.526,31.7329,31.5166,31.6765,50588.0
2023-04-26 10:40:00,33.68,33.69,33.61,33.64,39483.0,31.6765,31.6859,31.6107,31.6389,39483.0
2023-04-26 10:50:00,33.64,33.76,33.62,33.75,23760.0,31.6389,31.7518,31.6201,31.7423,23760.0
2023-04-26 11:00:00,33.76,33.82,33.69,33.8,34498.0,31.7518,31.8082,31.6859,31.7894,34498.0
2023-04-26 11:10:00,33.8,33.86,33.8,33.84,24223.0,31.7894,31.8458,31.7894,31.827,24223.0
2023-04-26 11:20:00,33.84,33.85,33.77,33.83,41719.0,31.827,31.8364,31.7612,31.8176,41719.0
2023-04-26 11:30:00,33.83,33.87,33.77,33.8,36336.0,31.8176,31.8552,31.7612,31.7894,36336.0
2023-04-26 11:40:00,33.81,33.89,33.8,33.87,23164.0,31.7988,31.874,31.7894,31.8552,23164.0
2023-04-26 11:50:00,33.87,33.88,33.75,33.76,35111.0,31.8552,31.8646,31.7423,31.7518,35111.0
2023-04-26 12:00:00,33.76,33.79,33.66,33.66,33435.0,31.7518,31.78,31.6577,31.6577,33435.0
2023-04-26 12:10:00,33.66,33.7,33.59,33.62,31035.0,31.6577,31.6953,31.5919,31.6201,31035.0
2023-04-26 12:20:00,33.62,33.62,33.58,33.61,23966.0,31.6201,31.6201,31.5825,31.6107,23966.0
2023-04-26 12:30:00,33.61,33.71,33.61,33.71,37616.0,31.6107,31.7047,31.6107,31.7047,37616.0
2023-04-26 12:40:00,33.7,33.75,33.68,33.75,15307.0,31.6953,31.7423,31.6765,31.7423,15307.0
2023-04-26 12:50:00,33.74,33.76,33.7,33.71,30607.0,31.7329,31.7518,31.6953,31.7047,30607.0
2023-04-26 13:00:00,33.71,33.75,33.68,33.73,43690.0,31.7047,31.7423,31.6765,31.7235,43690.0
2023-04-26 13:10:00,33.72,33.73,33.68,33.7,50759.0,31.7141,31.7235,31.6765,31.6953,50759.0
2023-04-26 13:20:00,33.7,33.7,33.57,33.6,22735.0,31.6953,31.6953,31.5731,31.6013,22735.0
2023-04-26 13:30:00,33.61,33.66,33.6,33.62,24189.0,31.6107,31.6577,31.6013,31.6201,24189.0
2023-04-26 13:40:00,33.62,33.63,33.55,33.55,30438.0,31.6201,31.6295,31.5542,31.5542,30438.0
2023-04-26 13:50:00,33.55,33.55,33.45,33.47,34122.0,31.5542,31.5542,31.4602,31.479,34122.0
2023-04-26 14:00:00,33.47,33.49,33.39,33.39,34220.0,31.479,31.4978,31.4038,31.4038,34220.0
2023-04-26 14:10:00,33.39,33.44,33.36,33.41,31441.0,31.4038,31.4508,31.3755,31.4226,31441.0
2023-04-26 14:20:00,33.41,33.55,33.41,33.52,28151.0,31.4226,31.5542,31.4226,31.526,28151.0
2023-04-26 14:30:00,33.52,33.53,33.48,33.48,34629.0,31.526,31.5354,31.4884,31.4884,34629.0
2023-04-26 14:40:00,33.48,33.52,33.47,33.51,23810.0,31.4884,31.526,31.479,31.5166,23810.0
2023-04-26 14:50:00,33.51,33.53,33.45,33.53,41137.0,31.5166,31.5354,31.4602,31.5354,41137.0
2023-04-26 15:00:00,33.52,33.54,33.47,33.54,31320.0,31.526,31.5448,31.479,31.5448,31320.0
2023-04-26 15:10:00,33.54,33.59,33.53,33.59,42307.0,31.5448,31.5919,31.5354,31.5919,42307.0
2023-04-26 15:20:00,33.57,33.63,33.53,33.6,93323.0,31.5731,31.6295,31.5354,31.6013,93323.0
2023-04-26 15:30:00,33.59,33.62,33.49,33.51,77103.0,31.5919,31.6201,31.4978,31.5166,77103.0
2023-04-26 15:40:00,33.52,33.54,33.47,33.53,81056.0,31.526,31.5448,31.479,31.5354,81056.0
2023-04-26 15:50:00,33.53,33.54,33.39,33.39,376243.0,31.5354,31.5448,31.4038,31.4038,376243.0
2023-04-27 09:30:00,33.46,33.62,33.46,33.47,48548.0,31.4696,31.6201,31.4696,31.479,48548.0
2023-04-27 09:40:00,33.47,33.57,33.47,33.54,28245.0,31.479,31.5731,31.479,31.5448,28245.0
2023-04-27 09:50:00,33.54,33.68,33.54,33.68,33151.0,31.5448,31.6765,31.5448,31.6765,33151.0
2023-04-27 10:00:00,33.69,33.72,33.55,33.55,46087.0,31.6859,31.7141,31.5542,31.5542,46087.0
2023-04-27 10:10:00,33.54,33.71,33.53,33.67,56479.0,31.5448,31.7047,31.5354,31.6671,56479.0
2023-04-27 10:20:00,33.66,33.71,33.61,33.65,34994.0,31.6577,31.7047,31.6107,31.6483,34994.0
2023-04-27 10:30:00,33.65,33.68,33.58,33.6,32174.0,31.6483,31.6765,31.5825,31.6013,32174.0
2023-04-27 10:40:00,33.61,33.66,33.59,33.66,50075.0,31.6107,31.6577,31.5919,31.6577,50075.0
2023-04-27 10:50:00,33.66,33.67,33.58,33.62,31434.0,31.6577,31.6671,31.5825,31.6201,31434.0
2023-04-27 11:00:00,33.62,33.62,33.5,33.56,26484.0,31.6201,31.6201,31.5072,31.5636,26484.0
2023-04-27 11:10:00,33.56,33.57,33.51,33.53,49069.0,31.5636,31.5731,31.5166,31.5354,49069.0
2023-04-27 11:20:00,33.53,33.65,33.5,33.63,29396.0,31.5354,31.6483,31.5072,31.6295,29396.0
2023-04-27 11:30:00,33.63,33.69,33.58,33.58,14406.0,31.6295,31.6859,31.5825,31.5825,14406.0
2023-04-27 11:40:00,33.59,33.68,33.59,33.68,34745.0,31.5919,31.6765,31.5919,31.6765,34745.0
2023-04-27 11:50:00,33.69,33.77,33.67,33.76,39736.0,31.6859,31.7612,31.6671,31.7518,39736.0
2023-04-27 12:00:00,33.76,33.85,33.75,33.82,33289.0,31.7518,31.8364,31.7423,31.8082,33289.0
2023-04-27 12:10:00,33.81,33.93,33.8,33.91,74593.0,31.7988,31.9116,31.7894,31.8928,74593.0
2023-04-27 12:20:00,33.91,34.01,33.91,33.96,41598.0,31.8928,31.9869,31.8928,31.9399,41598.0
2023-04-27 12:30:00,33.96,33.97,33.9,33.91,32175.0,31.9399,31.9493,31.8834,31.8928,32175.0
2023-04-27 12:40:00,33.91,33.96,33.78,33.79,134740.0,31.8928,31.9399,31.7706,31.78,134740.0
2023-04-27 12:50:00,33.79,33.83,33.71,33.71,15903.0,31.78,31.8176,31.7047,31.7047,15903.0
2023-04-27 13:00:00,33.71,33.79,33.69,33.71,17899.0,31.7047,31.78,31.6859,31.7047,17899.0
2023-04-27 13:10:00,33.71,33.76,33.71,33.72,20551.0,31.7047,31.7518,31.7047,31.7141,20551.0
2023-04-27 13:20:00,33.73,33.77,33.73,33.76,20455.0,31.7235,31.7612,31.7235,31.7518,20455.0
2023-04-27 13:30:00,33.76,33.8,33.74,33.8,15702.0,31.7518,31.7894,31.7329,31.7894,15702.0
2023-04-27 13:40:00,33.8,33.95,33.8,33.93,21734.0,31.7894,31.9304,31.7894,31.9116,21734.0
2023-04-27 13:50:00,33.93,33.99,33.92,33.95,39302.0,31.9116,31.9681,31.9022,31.9304,39302.0
2023-04-27 14:00:00,33.95,33.99,33.91,33.92,41060.0,31.9304,31.9681,31.8928,31.9022,41060.0
2023-04-27 14:10:00,33.92,34.03,33.92,34.02,16812.0,31.9022,32.0057,31.9022,31.9963,16812.0
2023-04-27 14:20:00,34.02,34.04,33.98,34.04,28117.0,31.9963,32.0151,31.9587,32.0151,28117.0
2023-04-27 14:30:00,34.04,34.09,34.03,34.06,26685.0,32.0151,32.0621,32.0057,32.0339,26685.0
2023-04-27 14:40:00,34.07,34.1,34.02,34.04,16414.0,32.0433,32.0715,31.9963,32.0151,16414.0
2023-04-27 14:50:00,34.04,34.11,34.03,34.1,18575.0,32.0151,32.0809,32.0057,32.0715,18575.0
2023-04-27 15:00:00,34.1,34.15,34.09,34.11,27374.0,32.0715,32.1186,32.0621,32.0809,27374.0
2023-04-27 15:10:00,34.1,34.14,34.06,34.09,26458.0,32.0715,32.1091,32.0339,32.0621,26458.0
2023-04-27 15:20:00,34.09,34.11,34.02,34.02,31101.0,32.0621,32.0809,31.9963,31.9963,31101.0
2023-04-27 15:30:00,34.02,34.04,33.98,34.0,47374.0,31.9963,32.0151,31.9587,31.9775,47374.0
2023-04-27 15:40:00,34.01,34.03,33.97,34.01,68749.0,31.9869,32.0057,31.9493,31.9869,68749.0
2023-04-27 15:50:00,34.01,34.08,33.94,34.08,201470.0,31.9869,32.0527,31.921,32.0527,201470.0
2023-04-28 09:30:00,33.5,33.74,33.5,33.72,35317.0,31.8553,32.0835,31.8553,32.0645,35317.0
2023-04-28 09:40:00,33.7,33.89,33.66,33.88,39764.0,32.0455,32.2262,32.0074,32.2166,39764.0
2023-04-28 09:50:00,33.9,33.9,33.68,33.68,21425.0,32.2357,32.2357,32.0265,32.0265,21425.0
2023-04-28 10:00:00,33.76,33.94,33.73,33.93,10802.0,32.1025,32.2737,32.074,32.2642,10802.0
2023-04-28 10:10:00,33.95,33.99,33.88,33.95,28908.0,32.2832,32.3212,32.2166,32.2832,28908.0
2023-04-28 10:20:00,33.95,33.98,33.91,33.95,17639.0,32.2832,32.3117,32.2452,32.2832,17639.0
2023-04-28 10:30:00,33.95,34.01,33.82,33.87,22559.0,32.2832,32.3403,32.1596,32.2071,22559.0
2023-04-28 10:40:00,33.89,34.05,33.86,34.04,10242.0,32.2262,32.3783,32.1976,32.3688,10242.0
2023-04-28 10:50:00,34.04,34.15,33.91,33.93,25328.0,32.3688,32.4734,32.2452,32.2642,25328.0
2023-04-28 11:00:00,33.93,33.98,33.84,33.97,13226.0,32.2642,32.3117,32.1786,32.3022,13226.0
2023-04-28 11:10:00,33.99,34.15,33.99,34.13,34019.0,32.3212,32.4734,32.3212,32.4544,34019.0
2023-04-28 11:20:00,34.13,34.16,34.09,34.14,15374.0,32.4544,32.4829,32.4163,32.4639,15374.0
2023-04-28 11:30:00,34.16,34.19,34.08,34.09,10988.0,32.4829,32.5114,32.4068,32.4163,10988.0
2023-04-28 11:40:00,34.07,34.09,34.04,34.08,8934.0,32.3973,32.4163,32.3688,32.4068,8934.0
2023-04-28 11:50:00,34.09,34.15,34.08,34.15,15734.0,32.4163,32.4734,32.4068,32.4734,15734.0
2023-04-28 12:00:00,34.14,34.15,34.08,34.11,20785.0,32.4639,32.4734,32.4068,32.4354,20785.0
2023-04-28 12:10:00,34.11,34.14,34.05,34.07,8785.0,32.4354,32.4639,32.3783,32.3973,8785.0
2023-04-28 12:20:00,34.06,34.08,34.03,34.05,10789.0,32.3878,32.4068,32.3593,32.3783,10789.0
2023-04-28 12:30:00,34.06,34.1,34.06,34.08,41093.0,32.3878,32.4258,32.3878,32.4068,41093.0
2023-04-28 12:40:00,34.06,34.07,34.01,34.02,9244.0,32.3878,32.3973,32.3403,32.3498,9244.0
2023-04-28 12:50:00,34.03,34.05,33.99,34.01,14238.0,32.3593,32.3783,32.3212,32.3403,14238.0
2023-04-28 13:00:00,34.02,34.02,33.96,34.0,10039.0,32.3498,32.3498,32.2927,32.3308,10039.0
2023-04-28 13:10:00,34.0,34.07,33.98,34.04,32814.0,32.3308,32.3973,32.3117,32.3688,32814.0
2023-04-28 13:20:00,34.04,34.04,34.01,34.01,3833.0,32.3688,32.3688,32.3403,32.3403,3833.0
2023-04-28 13:30:00,34.01,34.05,33.98,34.01,15652.0,32.3403,32.3783,32.3117,32.3403,15652.0
2023-04-28 13:40:00,34.01,34.02,33.96,33.96,9756.0,32.3403,32.3498,32.2927,32.2927,9756.0
2023-04-28 13:50:00,33.96,33.97,33.89,33.93,11356.0,32.2927,32.3022,32.2262,32.2642,11356.0
2023-04-28 14:00:00,33.93,34.0,33.93,33.95,14989.0,32.2642,32.3308,32.2642,32.2832,14989.0
2023-04-28 14:10:00,33.94,34.0,33.9,33.95,75930.0,32.2737,32.3308,32.2357,32.2832,75930.0
2023-04-28 14:20:00,33.97,33.97,33.88,33.89,76873.0,32.3022,32.3022,32.2166,32.2262,76873.0
2023-04-28 14:30:00,33.9,33.91,33.84,33.86,12257.0,32.2357,32.2452,32.1786,32.1976,12257.0
2023-04-28 14:40:00,33.86,33.89,33.82,33.84,14075.0,32.1976,32.2262,32.1596,32.1786,14075.0
2023-04-28 14:50:00,33.85,33.97,33.84,33.95,26892.0,32.1881,32.3022,32.1786,32.2832,26892.0
2023-04-28 15:00:00,33.95,34.06,33.95,34.03,22614.0,32.2832,32.3878,32.2832,32.3593,22614.0
2023-04-28 15:10:00,34.03,34.11,34.02,34.11,22429.0,32.3593,32.4354,32.3498,32.4354,22429.0
2023-04-28 15:20:00,34.11,34.12,34.05,34.07,25740.0,32.4354,32.4449,32.3783,32.3973,25740.0
2023-04-28 15:30:00,34.07,34.14,34.05,34.13,34043.0,32.3973,32.4639,32.3783,32.4544,34043.0
2023-04-28 15:40:00,34.14,34.16,34.09,34.14,74502.0,32.4639,32.4829,32.4163,32.4639,74502.0
2023-04-28 15:50:00,34.13,34.21,34.08,34.18,197744.0,32.4544,32.5304,32.4068,32.5019,197744.0
2023-05-01 09:30:00,34.06,34.18,33.91,34.15,26089.0,32.3878,32.5019,32.2452,32.4734,26089.0
2023-05-01 09:40:00,34.15,34.18,34.09,34.18,23426.0,32.4734,32.5019,32.4163,32.5019,23426.0
2023-05-01 09:50:00,34.17,34.25,34.16,34.23,23535.0,32.4924,32.5685,32.4829,32.5495,23535.0
2023-05-01 10:00:00,34.21,34.27,34.14,34.22,22974.0,32.5304,32.5875,32.4639,32.54,22974.0
2023-05-01 10:10:00,34.24,34.33,34.2,34.32,23032.0,32.559,32.6446,32.5209,32.635,23032.0
2023-05-01 10:20:00,34.31,34.33,34.24,34.26,21793.0,32.6255,32.6446,32.559,32.578,21793.0
2023-05-01 10:30:00,34.26,34.34,34.26,34.3,26845.0,32.578,32.6541,32.578,32.616,26845.0
2023-05-01 10:40:00,34.3,34.36,34.27,34.32,20306.0,32.616,32.6731,32.5875,32.635,20306.0
2023-05-01 10:50:00,34.31,34.35,34.25,34.32,24541.0,32.6255,32.6636,32.5685,32.635,24541.0
2023-05-01 11:00:00,34.32,34.36,34.31,34.34,43810.0,32.635,32.6731,32.6255,32.6541,43810.0
2023-05-01 11:10:00,34.34,34.37,34.29,34.37,50990.0,32.6541,32.6826,32.6065,32.6826,50990.0
2023-05-01 11:20:00,34.36,34.39,34.33,34.35,25663.0,32.6731,32.7016,32.6446,32.6636,25663.0
2023-05-01 11:30:00,34.35,34.45,34.32,34.41,44897.0,32.6636,32.7587,32.635,32.7206,44897.0
2023-05-01 11:40:00,34.41,34.42,34.33,34.37,17500.0,32.7206,32.7301,32.6446,32.6826,17500.0
2023-05-01 11:50:00,34.37,34.43,34.31,34.39,43821.0,32.6826,32.7396,32.6255,32.7016,43821.0
2023-05-01 12:00:00,34.37,34.37,34.31,34.37,19376.0,32.6826,32.6826,32.6255,32.6826,19376.0
2023-05-01 12:10:00,34.37,34.4,34.35,34.4,18947.0,32.6826,32.7111,32.6636,32.7111,18947.0
2023-05-01 12:20:00,34.4,34.44,34.38,34.39,25472.0,32.7111,32.7491,32.6921,32.7016,25472.0
2023-05-01 12:30:00,34.38,34.42,34.36,34.41,24948.0,32.6921,32.7301,32.6731,32.7206,24948.0
2023-05-01 12:40:00,34.4,34.41,34.34,34.34,65421.0,32.7111,32.7206,32.6541,32.6541,65421.0
2023-05-01 12:50:00,34.34,34.43,34.32,34.35,48417.0,32.6541,32.7396,32.635,32.6636,48417.0
2023-05-01 13:00:00,34.35,34.4,34.31,34.33,40289.0,32.6636,32.7111,32.6255,32.6446,40289.0
2023-05-01 13:10:00,34.33,34.33,34.18,34.2,12838.0,32.6446,32.6446,32.5019,32.5209,12838.0
2023-05-01 13:20:00,34.2,34.21,34.15,34.15,10335.0,32.5209,32.5304,32.4734,32.4734,10335.0
2023-05-01 13:30:00,34.14,34.17,34.12,34.14,17395.0,32.4639,32.4924,32.4449,32.4639,17395.0
2023-05-01 13:40:00,34.13,34.23,34.13,34.23,29882.0,32.4544,32.5495,32.4544,32.5495,29882.0
2023-05-01 13:50:00,34.23,34.27,34.22,34.27,19028.0,32.5495,32.5875,32.54,32.5875,19028.0
2023-05-01 14:00:00,34.27,34.31,34.24,34.31,32723.0,32.5875,32.6255,32.559,32.6255,32723.0
2023-05-01 14:10:00,34.32,34.32,34.22,34.26,60758.0,32.635,32.635,32.54,32.578,60758.0
2023-05-01 14:20:00,34.25,34.27,34.2,34.23,25902.0,32.5685,32.5875,32.5209,32.5495,25902.0
2023-05-01 14:30:00,34.23,34.24,34.02,34.04,46934.0,32.5495,32.559,32.3498,32.3688,46934.0
2023-05-01 14:40:00,34.04,34.08,34.02,34.05,32504.0,32.3688,32.4068,32.3498,32.3783,32504.0
2023-05-01 14:50:00,34.05,34.06,34.0,34.02,30915.0,32.3783,32.3878,32.3308,32.3498,30915.0
2023-05-01 15:00:00,34.02,34.04,33.95,33.95,31415.0,32.3498,32.3688,32.2832,32.2832,31415.0
2023-05-01 15:10:00,33.95,33.97,33.9,33.92,30983.0,32.2832,32.3022,32.2357,32.2547,30983.0
2023-05-01 15:20:00,33.92,33.94,33.88,33.89,42264.0,32.2547,32.2737,32.2166,32.2262,42264.0
2023-05-01 15:30:00,33.89,33.95,33.87,33.88,52463.0,32.2262,32.2832,32.2071,32.2166,52463.0
2023-05-01 15:40:00,33.87,33.99,33.86,33.98,72573.0,32.2071,32.3212,32.1976,32.3117,72573.0
2023-05-01 15:50:00,33.99,34.07,33.94,34.0,420913.0,32.3212,32.3973,32.2737,32.3308,420913.0
2023-05-02 09:30:00,33.98,33.98,33.56,33.76,54756.0,32.3117,32.3117,31.9124,32.1025,54756.0
2023-05-02 09:40:00,33.77,33.84,33.71,33.75,68894.0,32.112,32.1786,32.055,32.093,68894.0
2023-05-02 09:50:00,33.74,33.89,33.7,33.78,83364.0,32.0835,32.2262,32.0455,32.1216,83364.0
2023-05-02 10:00:00,33.79,33.79,33.64,33.78,61693.0,32.1311,32.1311,31.9884,32.1216,61693.0
2023-05-02 10:10:00,33.77,33.81,33.46,33.46,89921.0,32.112,32.1501,31.8173,31.8173,89921.0
2023-05-02 10:20:00,33.46,33.5,33.35,33.36,44078.0,31.8173,31.8553,31.7127,31.7222,44078.0
2023-05-02 10:30:00,33.35,33.38,33.22,33.26,44254.0,31.7127,31.7412,31.589,31.6271,44254.0
2023-05-02 10:40:00,33.26,33.3,33.2,33.24,43545.0,31.6271,31.6651,31.57,31.6081,43545.0
2023-05-02 10:50:00,33.24,33.38,33.24,33.34,45537.0,31.6081,31.7412,31.6081,31.7032,45537.0
2023-05-02 11:00:00,33.34,33.35,33.14,33.2,63367.0,31.7032,31.7127,31.513,31.57,63367.0
2023-05-02 11:10:00,33.2,33.26,33.09,33.09,40233.0,31.57,31.6271,31.4654,31.4654,40233.0
2023-05-02 11:20:00,33.09,33.13,33.0,33.12,62465.0,31.4654,31.5035,31.3798,31.494,62465.0
2023-05-02 11:30:00,33.12,33.13,33.0,33.05,36053.0,31.494,31.5035,31.3798,31.4274,36053.0
2023-05-02 11:40:00,33.06,33.24,33.06,33.2,88566.0,31.4369,31.6081,31.4369,31.57,88566.0
2023-05-02 11:50:00,33.2,33.23,33.05,33.13,53829.0,31.57,31.5986,31.4274,31.5035,53829.0
2023-05-02 12:00:00,33.13,33.16,33.08,33.13,50559.0,31.5035,31.532,31.4559,31.5035,50559.0
2023-05-02 12:10:00,33.13,33.28,33.09,33.26,44416.0,31.5035,31.6461,31.4654,31.6271,44416.0
2023-05-02 12:20:00,33.26,33.35,33.22,33.33,48710.0,31.6271,31.7127,31.589,31.6936,48710.0
2023-05-02 12:30:00,33.34,33.36,33.24,33.33,33950.0,31.7032,31.7222,31.6081,31.6936,33950.0
2023-05-02 12:40:00,33.33,33.38,33.32,33.34,34547.0,31.6936,31.7412,31.6841,31.7032,34547.0
2023-05-02 12:50:00,33.34,33.45,33.34,33.45,37752.0,31.7032,31.8078,31.7032,31.8078,37752.0
2023-05-02 13:00:00,33.46,33.47,33.38,33.4,42951.0,31.8173,31.8268,31.7412,31.7602,42951.0
2023-05-02 13:10:00,33.39,33.43,33.36,33.38,35063.0,31.7507,31.7887,31.7222,31.7412,35063.0
2023-05-02 13:20:00,33.38,33.42,33.34,33.39,26267.0,31.7412,31.7792,31.7032,31.7507,26267.0
2023-05-02 13:30:00,33.39,33.39,33.32,33.33,28054.0,31.7507,31.7507,31.6841,31.6936,28054.0
2023-05-02 13:40:00,33.33,33.39,33.32,33.37,45247.0,31.6936,31.7507,31.6841,31.7317,45247.0
2023-05-02 13:50:00,33.37,33.41,33.35,33.38,35864.0,31.7317,31.7697,31.7127,31.7412,35864.0
2023-05-02 14:00:00,33.38,33.43,33.3,33.3,38217.0,31.7412,31.7887,31.6651,31.6651,38217.0
2023-05-02 14:10:00,33.3,33.32,33.23,33.3,32174.0,31.6651,31.6841,31.5986,31.6651,32174.0
2023-05-02 14:20:00,33.3,33.39,33.26,33.38,33861.0,31.6651,31.7507,31.6271,31.7412,33861.0
2023-05-02 14:30:00,33.38,33.46,33.37,33.46,28290.0,31.7412,31.8173,31.7317,31.8173,28290.0
2023-05-02 14:40:00,33.45,33.57,33.42,33.56,38335.0,31.8078,31.9219,31.7792,31.9124,38335.0
2023-05-02 14:50:00,33.57,33.63,33.54,33.6,45851.0,31.9219,31.9789,31.8933,31.9504,45851.0
2023-05-02 15:00:00,33.59,33.63,33.55,33.63,34122.0,31.9409,31.9789,31.9028,31.9789,34122.0
2023-05-02 15:10:00,33.63,33.72,33.6,33.61,44342.0,31.9789,32.0645,31.9504,31.9599,44342.0
2023-05-02 15:20:00,33.61,33.64,33.55,33.57,39422.0,31.9599,31.9884,31.9028,31.9219,39422.0
2023-05-02 15:30:00,33.57,33.58,33.44,33.45,55824.0,31.9219,31.9314,31.7982,31.8078,55824.0
2023-05-02 15:40:00,33.44,33.46,33.35,33.38,82412.0,31.7982,31.8173,31.7127,31.7412,82412.0
2023-05-02 15:50:00,33.37,33.43,33.31,33.33,279895.0,31.7317,31.7887,31.6746,31.6936,279895.0
2023-05-03 09:30:00,33.6,33.63,33.4,33.58,49161.0,31.9504,31.9789,31.7602,31.9314,49161.0
2023-05-03 09:40:00,33.58,33.65,33.52,33.58,39237.0,31.9314,31.9979,31.8743,31.9314,39237.0
2023-05-03 09:50:00,33.59,33.63,33.42,33.46,36452.0,31.9409,31.9789,31.7792,31.8173,36452.0
2023-05-03 10:00:00,33.47,33.58,33.45,33.52,90753.0,31.8268,31.9314,31.8078,31.8743,90753.0
2023-05-03 10:10:00,33.52,33.6,33.36,33.53,51886.0,31.8743,31.9504,31.7222,31.8838,51886.0
2023-05-03 10:20:00,33.54,33.57,33.36,33.48,96662.0,31.8933,31.9219,31.7222,31.8363,96662.0
2023-05-03 10:30:00,33.48,33.52,33.4,33.41,71156.0,31.8363,31.8743,31.7602,31.7697,71156.0
2023-05-03 10:40:00,33.4,33.46,33.31,33.41,84520.0,31.7602,31.8173,31.6746,31.7697,84520.0
2023-05-03 10:50:00,33.42,33.48,33.36,33.45,46918.0,31.7792,31.8363,31.7222,31.8078,46918.0
2023-05-03 11:00:00,33.45,33.5,33.42,33.44,37644.0,31.8078,31.8553,31.7792,31.7982,37644.0
2023-05-03 11:10:00,33.44,33.5,33.42,33.44,55715.0,31.7982,31.8553,31.7792,31.7982,55715.0
2023-05-03 11:20:00,33.43,33.55,33.39,33.4,78516.0,31.7887,31.9028,31.7507,31.7602,78516.0
2023-05-03 11:30:00,33.39,33.41,33.33,33.37,52918.0,31.7507,31.7697,31.6936,31.7317,52918.0
2023-05-03 11:40:00,33.38,33.46,33.35,33.44,56283.0,31.7412,31.8173,31.7127,31.7982,56283.0
2023-05-03 11:50:00,33.44,33.5,33.37,33.48,32155.0,31.7982,31.8553,31.7317,31.8363,32155.0
2023-05-03 12:00:00,33.49,33.6,33.48,33.59,26538.0,31.8458,31.9504,31.8363,31.9409,26538.0
2023-05-03 12:10:00,33.59,33.63,33.57,33.58,31950.0,31.9409,31.9789,31.9219,31.9314,31950.0
2023-05-03 12:20:00,33.57,33.65,33.53,33.65,30990.0,31.9219,31.9979,31.8838,31.9979,30990.0
2023-05-03 12:30:00,33.65,33.68,33.64,33.66,25002.0,31.9979,32.0265,31.9884,32.0074,25002.0
2023-05-03 12:40:00,33.66,33.67,33.61,33.66,24615.0,32.0074,32.017,31.9599,32.0074,24615.0
2023-05-03 12:50:00,33.66,33.72,33.66,33.72,25601.0,32.0074,32.0645,32.0074,32.0645,25601.0
2023-05-03 13:00:00,33.72,33.78,33.72,33.76,36634.0,32.0645,32.1216,32.0645,32.1025,36634.0
2023-05-03 13:10:00,33.76,33.9,33.73,33.89,36864.0,32.1025,32.2357,32.074,32.2262,36864.0
2023-05-03 13:20:00,33.9,33.9,33.84,33.89,50823.0,32.2357,32.2357,32.1786,32.2262,50823.0
2023-05-03 13:30:00,33.88,33.88,33.82,33.83,37906.0,32.2166,32.2166,32.1596,32.1691,37906.0
2023-05-03 13:40:00,33.83,33.9,33.82,33.9,30429.0,32.1691,32.2357,32.1596,32.2357,30429.0
2023-05-03 13:50:00,33.9,34.11,33.87,33.91,43102.0,32.2357,32.4354,32.2071,32.2452,43102.0
2023-05-03 14:00:00,33.88,33.92,33.67,33.78,35783.0,32.2166,32.2547,32.017,32.1216,35783.0
2023-05-03 14:10:00,33.81,33.93,33.72,33.91,42895.0,32.1501,32.2642,32.0645,32.2452,42895.0
2023-05-03 14:20:00,33.92,34.01,33.87,33.87,37227.0,32.2547,32.3403,32.2071,32.2071,37227.0
2023-05-03 14:30:00,33.87,34.07,33.79,34.02,116105.0,32.2071,32.3973,32.1311,32.3498,116105.0
2023-05-03 14:40:00,34.01,34.13,33.92,34.01,56972.0,32.3403,32.4544,32.2547,32.3403,56972.0
2023-05-03 14:50:00,34.01,34.08,33.85,33.99,84157.0,32.3403,32.4068,32.1881,32.3212,84157.0
2023-05-03 15:00:00,33.99,34.05,33.74,33.75,139789.0,32.3212,32.3783,32.0835,32.093,139789.0
2023-05-03 15:10:00,33.74,33.74,33.52,33.59,128928.0,32.0835,32.0835,31.8743,31.9409,128928.0
2023-05-03 15:20:00,33.58,33.71,33.44,33.53,105885.0,31.9314,32.055,31.7982,31.8838,105885.0
2023-05-03 15:30:00,33.52,33.6,33.48,33.55,90086.0,31.8743,31.9504,31.8363,31.9028,90086.0
2023-05-03 15:40:00,33.55,33.59,33.5,33.55,144702.0,31.9028,31.9409,31.8553,31.9028,144702.0
2023-05-03 15:50:00,33.56,33.57,33.35,33.42,473252.0,31.9124,31.9219,31.7127,31.7792,473252.0
2023-05-04 09:30:00,33.01,33.29,31.0,31.12,425770.0,31.3894,31.6556,29.478,29.5921,425770.0
2023-05-04 09:40:00,31.12,31.29,30.52,31.15,493754.0,29.5921,29.7538,29.0216,29.6207,493754.0
2023-05-04 09:50:00,31.15,31.65,31.09,31.55,333038.0,29.6207,30.0961,29.5636,30.001,333038.0
2023-05-04 10:00:00,31.55,31.55,30.99,31.09,350346.0,30.001,30.001,29.4685,29.5636,350346.0
2023-05-04 10:10:00,31.1,31.55,31.08,31.28,209040.0,29.5731,30.001,29.5541,29.7443,209040.0
2023-05-04 10:20:00,31.26,31.28,30.63,30.95,221506.0,29.7253,29.7443,29.1262,29.4305,221506.0
2023-05-04 10:30:00,30.94,31.13,30.84,30.92,267815.0,29.421,29.6017,29.3259,29.402,267815.0
2023-05-04 10:40:00,30.91,31.41,30.84,31.21,361466.0,29.3925,29.8679,29.3259,29.6777,361466.0
2023-05-04 10:50:00,31.2,31.48,31.17,31.37,419109.0,29.6682,29.9345,29.6397,29.8299,419109.0
2023-05-04 11:00:00,31.38,31.54,31.31,31.33,395966.0,29.8394,29.9915,29.7728,29.7918,395966.0
2023-05-04 11:10:00,31.34,31.74,31.33,31.6,248815.0,29.8013,30.1817,29.7918,30.0486,248815.0
2023-05-04 11:20:00,31.58,31.61,31.31,31.38,227682.0,30.0296,30.0581,29.7728,29.8394,227682.0
2023-05-04 11:30:00,31.38,31.45,31.24,31.27,196190.0,29.8394,29.9059,29.7063,29.7348,196190.0
2023-05-04 11:40:00,31.28,31.42,31.24,31.36,214403.0,29.7443,29.8774,29.7063,29.8204,214403.0
2023-05-04 11:50:00,31.36,31.53,31.29,31.5,124620.0,29.8204,29.982,29.7538,29.9535,124620.0
2023-05-04 12:00:00,31.49,31.5,31.31,31.4,146327.0,29.944,29.9535,29.7728,29.8584,146327.0
2023-05-04 12:10:00,31.39,31.42,31.19,31.23,156072.0,29.8489,29.8774,29.6587,29.6967,156072.0
2023-05-04 12:20:00,31.24,31.5,31.2,31.45,98857.0,29.7063,29.9535,29.6682,29.9059,98857.0
2023-05-04 12:30:00,31.45,31.45,31.19,31.24,148699.0,29.9059,29.9059,29.6587,29.7063,148699.0
2023-05-04 12:40:00,31.24,31.51,31.23,31.5,91591.0,29.7063,29.963,29.6967,29.9535,91591.0
2023-05-04 12:50:00,31.5,31.57,31.43,31.53,84004.0,29.9535,30.0201,29.8869,29.982,84004.0
2023-05-04 13:00:00,31.53,31.64,31.47,31.63,73856.0,29.982,30.0866,29.925,30.0771,73856.0
2023-05-04 13:10:00,31.64,31.78,31.58,31.77,121613.0,30.0866,30.2197,30.0296,30.2102,121613.0
2023-05-04 13:20:00,31.77,31.98,31.76,31.83,139745.0,30.2102,30.4099,30.2007,30.2673,139745.0
2023-05-04 13:30:00,31.83,32.0,31.82,31.96,165205.0,30.2673,30.4289,30.2578,30.3909,165205.0
2023-05-04 13:40:00,31.97,32.0,31.83,31.91,261843.0,30.4004,30.4289,30.2673,30.3434,261843.0
2023-05-04 13:50:00,31.91,32.3,31.91,32.19,271603.0,30.3434,30.7142,30.3434,30.6096,271603.0
2023-05-04 14:00:00,32.19,32.23,31.95,32.11,230533.0,30.6096,30.6477,30.3814,30.5335,230533.0
2023-05-04 14:10:00,32.1,32.14,31.96,32.14,174070.0,30.524,30.5621,30.3909,30.5621,174070.0
2023-05-04 14:20:00,32.14,32.14,31.94,31.99,82893.0,30.5621,30.5621,30.3719,30.4194,82893.0
2023-05-04 14:30:00,31.98,32.08,31.77,31.77,160997.0,30.4099,30.505,30.2102,30.2102,160997.0
2023-05-04 14:40:00,31.77,31.9,31.73,31.73,86802.0,30.2102,30.3339,30.1722,30.1722,86802.0
2023-05-04 14:50:00,31.73,31.79,31.71,31.75,66074.0,30.1722,30.2293,30.1532,30.1912,66074.0
2023-05-04 15:00:00,31.74,31.74,31.57,31.65,97111.0,30.1817,30.1817,30.0201,30.0961,97111.0
2023-05-04 15:10:00,31.65,31.73,31.49,31.5,166185.0,30.0961,30.1722,29.944,29.9535,166185.0
2023-05-04 15:20:00,31.49,31.6,31.48,31.56,108915.0,29.944,30.0486,29.9345,30.0105,108915.0
2023-05-04 15:30:00,31.55,31.66,31.51,31.56,152304.0,30.001,30.1056,29.963,30.0105,152304.0
2023-05-04 15:40:00,31.56,31.6,31.47,31.6,224788.0,30.0105,30.0486,29.925,30.0486,224788.0
2023-05-04 15:50:00,31.6,31.61,31.38,31.39,870190.0,30.0486,30.0581,29.8394,29.8489,870190.0
2023-05-05 09:30:00,31.52,31.52,30.87,31.36,190665.0,29.9725,29.9725,29.3544,29.8204,190665.0
2023-05-05 09:40:00,31.36,31.47,31.14,31.21,85946.0,29.8204,29.925,29.6112,29.6777,85946.0
2023-05-05 09:50:00,31.21,31.25,30.85,30.98,143353.0,29.6777,29.7158,29.3354,29.459,143353.0
2023-05-05 10:00:00,30.98,31.21,30.97,31.15,216733.0,29.459,29.6777,29.4495,29.6207,216733.0
2023-05-05 10:10:00,31.13,31.22,31.02,31.2,160896.0,29.6017,29.6872,29.4971,29.6682,160896.0
2023-05-05 10:20:00,31.2,31.22,30.96,31.02,93063.0,29.6682,29.6872,29.44,29.4971,93063.0
2023-05-05 10:30:00,31.03,31.2,30.99,31.17,125458.0,29.5066,29.6682,29.4685,29.6397,125458.0
2023-05-05 10:40:00,31.17,31.21,31.1,31.15,73476.0,29.6397,29.6777,29.5731,29.6207,73476.0
2023-05-05 10:50:00,31.16,31.24,31.13,31.22,77394.0,29.6302,29.7063,29.6017,29.6872,77394.0
2023-05-05 11:00:00,31.22,31.31,31.13,31.16,88521.0,29.6872,29.7728,29.6017,29.6302,88521.0
2023-05-05 11:10:00,31.16,31.26,31.12,31.2,151528.0,29.6302,29.7253,29.5921,29.6682,151528.0
2023-05-05 11:20:00,31.2,31.37,31.18,31.37,74844.0,29.6682,29.8299,29.6492,29.8299,74844.0
2023-05-05 11:30:00,31.37,31.4,31.29,31.37,94791.0,29.8299,29.8584,29.7538,29.8299,94791.0
2023-05-05 11:40:00,31.36,31.36,31.12,31.13,66211.0,29.8204,29.8204,29.5921,29.6017,66211.0
2023-05-05 11:50:00,31.14,31.18,31.06,31.12,107260.0,29.6112,29.6492,29.5351,29.5921,107260.0
2023-05-05 12:00:00,31.12,31.2,31.09,31.2,56536.0,29.5921,29.6682,29.5636,29.6682,56536.0
2023-05-05 12:10:00,31.19,31.36,31.19,31.3,89450.0,29.6587,29.8204,29.6587,29.7633,89450.0
2023-05-05 12:20:00,31.32,31.35,31.24,31.29,52682.0,29.7823,29.8109,29.7063,29.7538,52682.0
2023-05-05 12:30:00,31.29,31.35,31.27,31.32,61886.0,29.7538,29.8109,29.7348,29.7823,61886.0
2023-05-05 12:40:00,31.32,31.32,31.14,31.2,66906.0,29.7823,29.7823,29.6112,29.6682,66906.0
2023-05-05 12:50:00,31.2,31.27,31.12,31.17,121556.0,29.6682,29.7348,29.5921,29.6397,121556.0
2023-05-05 13:00:00,31.17,31.34,31.16,31.33,73601.0,29.6397,29.8013,29.6302,29.7918,73601.0
2023-05-05 13:10:00,31.33,31.44,31.3,31.32,44125.0,29.7918,29.8964,29.7633,29.7823,44125.0
2023-05-05 13:20:00,31.32,31.36,31.27,31.31,65092.0,29.7823,29.8204,29.7348,29.7728,65092.0
2023-05-05 13:30:00,31.31,31.48,31.31,31.47,65717.0,29.7728,29.9345,29.7728,29.925,65717.0
2023-05-05 13:40:00,31.47,31.54,31.44,31.49,40663.0,29.925,29.9915,29.8964,29.944,40663.0
2023-05-05 13:50:00,31.49,31.62,31.49,31.55,80866.0,29.944,30.0676,29.944,30.001,80866.0
2023-05-05 14:00:00,31.56,31.61,31.52,31.54,43603.0,30.0105,30.0581,29.9725,29.9915,43603.0
2023-05-05 14:10:00,31.54,31.56,31.44,31.46,46987.0,29.9915,30.0105,29.8964,29.9155,46987.0
2023-05-05 14:20:00,31.46,31.55,31.45,31.53,58970.0,29.9155,30.001,29.9059,29.982,58970.0
2023-05-05 14:30:00,31.52,31.53,31.45,31.48,122613.0,29.9725,29.982,29.9059,29.9345,122613.0
2023-05-05 14:40:00,31.48,31.53,31.45,31.53,66829.0,29.9345,29.982,29.9059,29.982,66829.0
2023-05-05 14:50:00,31.53,31.58,31.47,31.48,86667.0,29.982,30.0296,29.925,29.9345,86667.0
2023-05-05 15:00:00,31.48,31.52,31.44,31.5,69467.0,29.9345,29.9725,29.8964,29.9535,69467.0
2023-05-05 15:10:00,31.5,31.54,31.47,31.48,68617.0,29.9535,29.9915,29.925,29.9345,68617.0
2023-05-05 15:20:00,31.48,31.51,31.39,31.41,110992.0,29.9345,29.963,29.8489,29.8679,110992.0
2023-05-05 15:30:00,31.4,31.4,31.27,31.28,143414.0,29.8584,29.8584,29.7348,29.7443,143414.0
2023-05-05 15:40:00,31.29,31.29,31.18,31.22,212492.0,29.7538,29.7538,29.6492,29.6872,212492.0
2023-05-05 15:50:00,31.22,31.31,31.13,31.28,510014.0,29.6872,29.7728,29.6017,29.7443,510014.0
2023-05-08 09:30:00,31.47,31.63,31.25,31.44,189725.0,29.925,30.0771,29.7158,29.8964,189725.0
2023-05-08 09:40:00,31.45,31.45,31.25,31.34,150704.0,29.9059,29.9059,29.7158,29.8013,150704.0
2023-05-08 09:50:00,31.34,31.49,31.1,31.48,383820.0,29.8013,29.944,29.5731,29.9345,383820.0
2023-05-08 10:00:00,31.48,31.55,31.39,31.44,46285.0,29.9345,30.001,29.8489,29.8964,46285.0
2023-05-08 10:10:00,31.45,31.46,31.21,31.29,76970.0,29.9059,29.9155,29.6777,29.7538,76970.0
2023-05-08 10:20:00,31.28,31.32,31.2,31.21,103365.0,29.7443,29.7823,29.6682,29.6777,103365.0
2023-05-08 10:30:00,31.21,31.24,31.12,31.21,31629.0,29.6777,29.7063,29.5921,29.6777,31629.0
2023-05-08 10:40:00,31.21,31.23,31.09,31.14,69786.0,29.6777,29.6967,29.5636,29.6112,69786.0
2023-05-08 10:50:00,31.15,31.26,31.14,31.18,150151.0,29.6207,29.7253,29.6112,29.6492,150151.0
2023-05-08 11:00:00,31.19,31.23,31.12,31.21,93991.0,29.6587,29.6967,29.5921,29.6777,93991.0
2023-05-08 11:10:00,31.22,31.27,31.08,31.11,104898.0,29.6872,29.7348,29.5541,29.5826,104898.0
2023-05-08 11:20:00,31.1,31.23,31.08,31.21,91601.0,29.5731,29.6967,29.5541,29.6777,91601.0
2023-05-08 11:30:00,31.21,31.21,31.07,31.12,66150.0,29.6777,29.6777,29.5446,29.5921,66150.0
2023-05-08 11:40:00,31.13,31.22,31.1,31.19,63033.0,29.6017,29.6872,29.5731,29.6587,63033.0
2023-05-08 11:50:00,31.19,31.22,31.13,31.15,32443.0,29.6587,29.6872,29.6017,29.6207,32443.0
2023-05-08 12:00:00,31.15,31.17,31.12,31.14,55968.0,29.6207,29.6397,29.5921,29.6112,55968.0
2023-05-08 12:10:00,31.14,31.2,31.1,31.17,114601.0,29.6112,29.6682,29.5731,29.6397,114601.0
2023-05-08 12:20:00,31.17,31.23,31.15,31.23,58730.0,29.6397,29.6967,29.6207,29.6967,58730.0
2023-05-08 12:30:00,31.23,31.32,31.22,31.32,44706.0,29.6967,29.7823,29.6872,29.7823,44706.0
2023-05-08 12:40:00,31.3,31.36,31.27,31.28,89134.0,29.7633,29.8204,29.7348,29.7443,89134.0
2023-05-08 12:50:00,31.27,31.35,31.26,31.27,90438.0,29.7348,29.8109,29.7253,29.7348,90438.0
2023-05-08 13:00:00,31.27,31.35,31.27,31.32,101279.0,29.7348,29.8109,29.7348,29.7823,101279.0
2023-05-08 13:10:00,31.32,31.34,31.3,31.33,42397.0,29.7823,29.8013,29.7633,29.7918,42397.0
2023-05-08 13:20:00,31.33,31.37,31.32,31.36,37827.0,29.7918,29.8299,29.7823,29.8204,37827.0
2023-05-08 13:30:00,31.36,31.39,31.25,31.31,92752.0,29.8204,29.8489,29.7158,29.7728,92752.0
2023-05-08 13:40:00,31.32,31.34,31.22,31.24,67264.0,29.7823,29.8013,29.6872,29.7063,67264.0
2023-05-08 13:50:00,31.24,31.24,31.17,31.19,37079.0,29.7063,29.7063,29.6397,29.6587,37079.0
2023-05-08 14:00:00,31.19,31.23,31.09,31.2,86481.0,29.6587,29.6967,29.5636,29.6682,86481.0
2023-05-08 14:10:00,31.2,31.26,31.19,31.21,111598.0,29.6682,29.7253,29.6587,29.6777,111598.0
2023-05-08 14:20:00,31.22,31.32,31.22,31.31,41833.0,29.6872,29.7823,29.6872,29.7728,41833.0
2023-05-08 14:30:00,31.32,31.4,31.31,31.35,35698.0,29.7823,29.8584,29.7728,29.8109,35698.0
2023-05-08 14:40:00,31.34,31.37,31.33,31.36,33806.0,29.8013,29.8299,29.7918,29.8204,33806.0
2023-05-08 14:50:00,31.36,31.4,31.35,31.38,33932.0,29.8204,29.8584,29.8109,29.8394,33932.0
2023-05-08 15:00:00,31.38,31.38,31.33,31.34,65528.0,29.8394,29.8394,29.7918,29.8013,65528.0
2023-05-08 15:10:00,31.34,31.35,31.21,31.24,83302.0,29.8013,29.8109,29.6777,29.7063,83302.0
2023-05-08 15:20:00,31.24,31.25,31.06,31.1,110889.0,29.7063,29.7158,29.5351,29.5731,110889.0
2023-05-08 15:30:00,31.09,31.2,31.07,31.19,104798.0,29.5636,29.6682,29.5446,29.6587,104798.0
2023-05-08 15:40:00,31.18,31.32,31.18,31.32,121007.0,29.6492,29.7823,29.6492,29.7823,121007.0
2023-05-08 15:50:00,31.31,31.36,31.26,31.31,380412.0,29.7728,29.8204,29.7253,29.7728,380412.0
2023-05-09 09:30:00,31.14,31.37,31.06,31.29,114605.0,29.6112,29.8299,29.5351,29.7538,114605.0
2023-05-09 09:40:00,31.29,31.38,31.09,31.18,77547.0,29.7538,29.8394,29.5636,29.6492,77547.0
2023-05-09 09:50:00,31.19,31.24,31.06,31.21,91613.0,29.6587,29.7063,29.5351,29.6777,91613.0
2023-05-09 10:00:00,31.23,31.23,31.1,31.16,34344.0,29.6967,29.6967,29.5731,29.6302,34344.0
2023-05-09 10:10:00,31.17,31.23,31.11,31.23,88983.0,29.6397,29.6967,29.5826,29.6967,88983.0
2023-05-09 10:20:00,31.23,31.36,31.2,31.34,49479.0,29.6967,29.8204,29.6682,29.8013,49479.0
2023-05-09 10:30:00,31.34,31.44,31.28,31.43,76086.0,29.8013,29.8964,29.7443,29.8869,76086.0
2023-05-09 10:40:00,31.44,31.58,31.42,31.51,54513.0,29.8964,30.0296,29.8774,29.963,54513.0
2023-05-09 10:50:00,31.51,31.6,31.48,31.52,154131.0,29.963,30.0486,29.9345,29.9725,154131.0
2023-05-09 11:00:00,31.51,31.52,31.39,31.42,38996.0,29.963,29.9725,29.8489,29.8774,38996.0
2023-05-09 11:10:00,31.42,31.45,31.39,31.43,35834.0,29.8774,29.9059,29.8489,29.8869,35834.0
2023-05-09 11:20:00,31.42,31.46,31.37,31.38,32970.0,29.8774,29.9155,29.8299,29.8394,32970.0
2023-05-09 11:30:00,31.39,31.44,31.38,31.4,27603.0,29.8489,29.8964,29.8394,29.8584,27603.0
2023-05-09 11:40:00,31.39,31.41,31.28,31.34,30731.0,29.8489,29.8679,29.7443,29.8013,30731.0
2023-05-09 11:50:00,31.33,31.4,31.25,31.26,82775.0,29.7918,29.8584,29.7158,29.7253,82775.0
2023-05-09 12:00:00,31.26,31.37,31.23,31.33,50370.0,29.7253,29.8299,29.6967,29.7918,50370.0
2023-05-09 12:10:00,31.33,31.34,31.24,31.34,32788.0,29.7918,29.8013,29.7063,29.8013,32788.0
2023-05-09 12:20:00,31.35,31.44,31.35,31.4,28692.0,29.8109,29.8964,29.8109,29.8584,28692.0
2023-05-09 12:30:00,31.4,31.44,31.39,31.42,22928.0,29.8584,29.8964,29.8489,29.8774,22928.0
2023-05-09 12:40:00,31.42,31.48,31.41,31.46,28805.0,29.8774,29.9345,29.8679,29.9155,28805.0
2023-05-09 12:50:00,31.46,31.48,31.42,31.46,47601.0,29.9155,29.9345,29.8774,29.9155,47601.0
2023-05-09 13:00:00,31.45,31.47,31.4,31.41,29079.0,29.9059,29.925,29.8584,29.8679,29079.0
2023-05-09 13:10:00,31.41,31.46,31.4,31.44,29592.0,29.8679,29.9155,29.8584,29.8964,29592.0
2023-05-09 13:20:00,31.43,31.47,31.42,31.44,26690.0,29.8869,29.925,29.8774,29.8964,26690.0
2023-05-09 13:30:00,31.43,31.55,31.42,31.55,100647.0,29.8869,30.001,29.8774,30.001,100647.0
2023-05-09 13:40:00,31.55,31.61,31.53,31.57,56217.0,30.001,30.0581,29.982,30.0201,56217.0
2023-05-09 13:50:00,31.56,31.61,31.54,31.57,43216.0,30.0105,30.0581,29.9915,30.0201,43216.0
2023-05-09 14:00:00,31.57,31.62,31.56,31.61,27895.0,30.0201,30.0676,30.0105,30.0581,27895.0
2023-05-09 14:10:00,31.61,31.63,31.57,31.62,48846.0,30.0581,30.0771,30.0201,30.0676,48846.0
2023-05-09 14:20:00,31.63,31.64,31.56,31.58,28910.0,30.0771,30.0866,30.0105,30.0296,28910.0
2023-05-09 14:30:00,31.58,31.58,31.48,31.49,61943.0,30.0296,30.0296,29.9345,29.944,61943.0
2023-05-09 14:40:00,31.5,31.5,31.43,31.47,53357.0,29.9535,29.9535,29.8869,29.925,53357.0
2023-05-09 14:50:00,31.46,31.46,31.39,31.4,46637.0,29.9155,29.9155,29.8489,29.8584,46637.0
2023-05-09 15:00:00,31.4,31.5,31.39,31.43,79183.0,29.8584,29.9535,29.8489,29.8869,79183.0
2023-05-09 15:10:00,31.43,31.45,31.39,31.41,92173.0,29.8869,29.9059,29.8489,29.8679,92173.0
2023-05-09 15:20:00,31.41,31.45,31.39,31.44,89031.0,29.8679,29.9059,29.8489,29.8964,89031.0
2023-05-09 15:30:00,31.44,31.47,31.41,31.43,90240.0,29.8964,29.925,29.8679,29.8869,90240.0
2023-05-09 15:40:00,31.44,31.44,31.39,31.4,151400.0,29.8964,29.8964,29.8489,29.8584,151400.0
2023-05-09 15:50:00,31.4,31.4,31.28,31.3,946427.0,29.8584,29.8584,29.7443,29.7633,946427.0
2023-05-10 09:30:00,31.6,31.74,31.55,31.74,94257.0,30.0486,30.1817,30.001,30.1817,94257.0
2023-05-10 09:40:00,31.74,31.87,31.57,31.62,172809.0,30.1817,30.3053,30.0201,30.0676,172809.0
2023-05-10 09:50:00,31.64,31.75,31.58,31.72,80688.0,30.0866,30.1912,30.0296,30.1627,80688.0
2023-05-10 10:00:00,31.71,31.95,31.7,31.88,112109.0,30.1532,30.3814,30.1437,30.3148,112109.0
2023-05-10 10:10:00,31.88,31.92,31.75,31.79,112297.0,30.3148,30.3529,30.1912,30.2293,112297.0
2023-05-10 10:20:00,31.79,31.99,31.77,31.8,278963.0,30.2293,30.4194,30.2102,30.2388,278963.0
2023-05-10 10:30:00,31.81,31.87,31.72,31.77,64497.0,30.2483,30.3053,30.1627,30.2102,64497.0
2023-05-10 10:40:00,31.78,31.81,31.65,31.73,47142.0,30.2197,30.2483,30.0961,30.1722,47142.0
2023-05-10 10:50:00,31.72,31.78,31.68,31.73,76773.0,30.1627,30.2197,30.1247,30.1722,76773.0
2023-05-10 11:00:00,31.74,31.74,31.64,31.66,31278.0,30.1817,30.1817,30.0866,30.1056,31278.0
2023-05-10 11:10:00,31.65,31.77,31.64,31.77,80356.0,30.0961,30.2102,30.0866,30.2102,80356.0
2023-05-10 11:20:00,31.78,31.82,31.74,31.75,32000.0,30.2197,30.2578,30.1817,30.1912,32000.0
2023-05-10 11:30:00,31.74,31.77,31.69,31.75,39698.0,30.1817,30.2102,30.1342,30.1912,39698.0
2023-05-10 11:40:00,31.76,31.78,31.72,31.76,98304.0,30.2007,30.2197,30.1627,30.2007,98304.0
2023-05-10 11:50:00,31.75,31.77,31.68,31.69,39229.0,30.1912,30.2102,30.1247,30.1342,39229.0
2023-05-10 12:00:00,31.7,31.73,31.63,31.64,78402.0,30.1437,30.1722,30.0771,30.0866,78402.0
2023-05-10 12:10:00,31.65,31.65,31.54,31.6,45843.0,30.0961,30.0961,29.9915,30.0486,45843.0
2023-05-10 12:20:00,31.59,31.6,31.47,31.48,90553.0,30.0391,30.0486,29.925,29.9345,90553.0
2023-05-10 12:30:00,31.48,31.5,31.45,31.48,62766.0,29.9345,29.9535,29.9059,29.9345,62766.0
2023-05-10 12:40:00,31.48,31.52,31.39,31.43,98990.0,29.9345,29.9725,29.8489,29.8869,98990.0
2023-05-10 12:50:00,31.42,31.55,31.4,31.52,262377.0,29.8774,30.001,29.8584,29.9725,262377.0
2023-05-10 13:00:00,31.53,31.63,31.5,31.6,112114.0,29.982,30.0771,29.9535,30.0486,112114.0
2023-05-10 13:10:00,31.6,31.61,31.45,31.49,95840.0,30.0486,30.0581,29.9059,29.944,95840.0
2023-05-10 13:20:00,31.49,31.51,31.37,31.37,57105.0,29.944,29.963,29.8299,29.8299,57105.0
2023-05-10 13:30:00,31.36,31.52,31.33,31.48,71793.0,29.8204,29.9725,29.7918,29.9345,71793.0
2023-05-10 13:40:00,31.48,31.55,31.47,31.51,81603.0,29.9345,30.001,29.925,29.963,81603.0
2023-05-10 13:50:00,31.51,31.59,31.5,31.58,77292.0,29.963,30.0391,29.9535,30.0296,77292.0
2023-05-10 14:00:00,31.58,31.75,31.57,31.74,34482.0,30.0296,30.1912,30.0201,30.1817,34482.0
2023-05-10 14:10:00,31.75,31.78,31.71,31.75,66948.0,30.1912,30.2197,30.1532,30.1912,66948.0
2023-05-10 14:20:00,31.75,31.78,31.69,31.71,54779.0,30.1912,30.2197,30.1342,30.1532,54779.0
2023-05-10 14:30:00,31.73,31.81,31.73,31.81,45099.0,30.1722,30.2483,30.1722,30.2483,45099.0
2023-05-10 14:40:00,31.8,31.96,31.8,31.94,137886.0,30.2388,30.3909,30.2388,30.3719,137886.0
2023-05-10 14:50:00,31.94,32.02,31.91,31.98,360315.0,30.3719,30.448,30.3434,30.4099,360315.0
2023-05-10 15:00:00,31.98,32.08,31.95,32.04,47854.0,30.4099,30.505,30.3814,30.467,47854.0
2023-05-10 15:10:00,32.04,32.16,32.04,32.13,174288.0,30.467,30.5811,30.467,30.5526,174288.0
2023-05-10 15:20:00,32.14,32.29,32.11,32.26,154814.0,30.5621,30.7047,30.5335,30.6762,154814.0
2023-05-10 15:30:00,32.25,32.29,32.17,32.23,139154.0,30.6667,30.7047,30.5906,30.6477,139154.0
2023-05-10 15:40:00,32.23,32.23,32.09,32.13,241535.0,30.6477,30.6477,30.5145,30.5526,241535.0
2023-05-10 15:50:00,32.13,32.17,32.02,32.15,484518.0,30.5526,30.5906,30.448,30.5716,484518.0
2023-05-11 09:30:00,32.16,32.16,31.9,31.93,45884.0,30.5811,30.5811,30.3339,30.3624,45884.0
2023-05-11 09:40:00,31.93,31.99,31.44,31.44,46649.0,30.3624,30.4194,29.8964,29.8964,46649.0
2023-05-11 09:50:00,31.44,31.52,31.42,31.45,114711.0,29.8964,29.9725,29.8774,29.9059,114711.0
2023-05-11 10:00:00,31.45,31.48,31.28,31.36,109284.0,29.9059,29.9345,29.7443,29.8204,109284.0
2023-05-11 10:10:00,31.36,31.42,31.24,31.24,67177.0,29.8204,29.8774,29.7063,29.7063,67177.0
2023-05-11 10:20:00,31.24,31.44,31.23,31.37,49469.0,29.7063,29.8964,29.6967,29.8299,49469.0
2023-05-11 10:30:00,31.37,31.43,31.33,31.39,37755.0,29.8299,29.8869,29.7918,29.8489,37755.0
2023-05-11 10:40:00,31.4,31.43,31.33,31.36,76721.0,29.8584,29.8869,29.7918,29.8204,76721.0
2023-05-11 10:50:00,31.35,31.37,31.16,31.2,117377.0,29.8109,29.8299,29.6302,29.6682,117377.0
2023-05-11 11:00:00,31.2,31.29,31.2,31.25,59595.0,29.6682,29.7538,29.6682,29.7158,59595.0
2023-05-11 11:10:00,31.25,31.3,31.21,31.24,43253.0,29.7158,29.7633,29.6777,29.7063,43253.0
2023-05-11 11:20:00,31.24,31.24,31.09,31.14,119965.0,29.7063,29.7063,29.5636,29.6112,119965.0
2023-05-11 11:30:00,31.14,31.29,31.14,31.23,53018.0,29.6112,29.7538,29.6112,29.6967,53018.0
2023-05-11 11:40:00,31.22,31.28,31.17,31.19,31794.0,29.6872,29.7443,29.6397,29.6587,31794.0
2023-05-11 11:50:00,31.18,31.22,31.15,31.19,102137.0,29.6492,29.6872,29.6207,29.6587,102137.0
2023-05-11 12:00:00,31.2,31.25,31.14,31.22,54818.0,29.6682,29.7158,29.6112,29.6872,54818.0
2023-05-11 12:10:00,31.21,31.22,31.1,31.11,100976.0,29.6777,29.6872,29.5731,29.5826,100976.0
2023-05-11 12:20:00,31.11,31.18,31.08,31.17,65007.0,29.5826,29.6492,29.5541,29.6397,65007.0
2023-05-11 12:30:00,31.17,31.19,31.11,31.15,43057.0,29.6397,29.6587,29.5826,29.6207,43057.0
2023-05-11 12:40:00,31.14,31.17,31.13,31.15,37601.0,29.6112,29.6397,29.6017,29.6207,37601.0
2023-05-11 12:50:00,31.14,31.15,31.06,31.11,47679.0,29.6112,29.6207,29.5351,29.5826,47679.0
2023-05-11 13:00:00,31.12,31.13,31.06,31.1,81291.0,29.5921,29.6017,29.5351,29.5731,81291.0
2023-05-11 13:10:00,31.1,31.12,31.04,31.11,44016.0,29.5731,29.5921,29.5161,29.5826,44016.0
2023-05-11 13:20:00,31.11,31.11,31.03,31.05,46117.0,29.5826,29.5826,29.5066,29.5256,46117.0
2023-05-11 13:30:00,31.05,31.06,30.96,30.96,116151.0,29.5256,29.5351,29.44,29.44,116151.0
2023-05-11 13:40:00,30.96,31.03,30.87,30.89,185011.0,29.44,29.5066,29.3544,29.3734,185011.0
2023-05-11 13:50:00,30.88,31.06,30.86,31.04,37793.0,29.3639,29.5351,29.3449,29.5161,37793.0
2023-05-11 14:00:00,31.05,31.07,30.87,30.92,151332.0,29.5256,29.5446,29.3544,29.402,151332.0
2023-05-11 14:10:00,30.92,30.98,30.9,30.95,122481.0,29.402,29.459,29.3829,29.4305,122481.0
2023-05-11 14:20:00,30.95,31.04,30.93,31.01,132285.0,29.4305,29.5161,29.4115,29.4875,132285.0
2023-05-11 14:30:00,31.01,31.05,30.95,30.97,39607.0,29.4875,29.5256,29.4305,29.4495,39607.0
2023-05-11 14:40:00,30.98,31.09,30.97,31.07,97291.0,29.459,29.5636,29.4495,29.5446,97291.0
2023-05-11 14:50:00,31.07,31.08,31.01,31.03,86699.0,29.5446,29.5541,29.4875,29.5066,86699.0
2023-05-11 15:00:00,31.04,31.1,31.02,31.1,72854.0,29.5161,29.5731,29.4971,29.5731,72854.0
2023-05-11 15:10:00,31.1,31.12,31.03,31.05,103165.0,29.5731,29.5921,29.5066,29.5256,103165.0
2023-05-11 15:20:00,31.04,31.06,30.97,31.05,116766.0,29.5161,29.5351,29.4495,29.5256,116766.0
2023-05-11 15:30:00,31.05,31.06,30.96,31.0,114271.0,29.5256,29.5351,29.44,29.478,114271.0
2023-05-11 15:40:00,31.0,31.05,30.97,31.04,107626.0,29.478,29.5256,29.4495,29.5161,107626.0
2023-05-11 15:50:00,31.03,31.06,30.98,31.05,570024.0,29.5066,29.5351,29.459,29.5256,570024.0
2023-05-12 09:30:00,31.06,31.12,30.62,30.82,205615.0,29.5351,29.5921,29.1167,29.3069,205615.0
2023-05-12 09:40:00,30.8,31.09,30.79,30.97,141092.0,29.2879,29.5636,29.2783,29.4495,141092.0
2023-05-12 09:50:00,30.96,31.17,30.93,31.06,74314.0,29.44,29.6397,29.4115,29.5351,74314.0
2023-05-12 10:00:00,31.05,31.28,31.05,31.28,146403.0,29.5256,29.7443,29.5256,29.7443,146403.0
2023-05-12 10:10:00,31.29,31.56,31.27,31.55,227151.0,29.7538,30.0105,29.7348,30.001,227151.0
2023-05-12 10:20:00,31.55,31.77,31.5,31.73,147838.0,30.001,30.2102,29.9535,30.1722,147838.0
2023-05-12 10:30:00,31.73,31.92,31.67,31.9,319402.0,30.1722,30.3529,30.1151,30.3339,319402.0
2023-05-12 10:40:00,31.9,32.03,31.82,32.01,179105.0,30.3339,30.4575,30.2578,30.4385,179105.0
2023-05-12 10:50:00,32.0,32.21,31.94,32.17,182598.0,30.4289,30.6286,30.3719,30.5906,182598.0
2023-05-12 11:00:00,32.17,32.27,32.06,32.23,179174.0,30.5906,30.6857,30.486,30.6477,179174.0
2023-05-12 11:10:00,32.23,32.31,32.14,32.26,131969.0,30.6477,30.7237,30.5621,30.6762,131969.0
2023-05-12 11:20:00,32.26,32.32,32.2,32.26,72290.0,30.6762,30.7332,30.6191,30.6762,72290.0
2023-05-12 11:30:00,32.25,32.26,32.03,32.08,107883.0,30.6667,30.6762,30.4575,30.505,107883.0
2023-05-12 11:40:00,32.06,32.22,32.04,32.21,112915.0,30.486,30.6381,30.467,30.6286,112915.0
2023-05-12 11:50:00,32.22,32.32,32.21,32.32,90992.0,30.6381,30.7332,30.6286,30.7332,90992.0
2023-05-12 12:00:00,32.32,32.37,32.18,32.24,63174.0,30.7332,30.7808,30.6001,30.6572,63174.0
2023-05-12 12:10:00,32.25,32.25,32.07,32.21,114366.0,30.6667,30.6667,30.4955,30.6286,114366.0
2023-05-12 12:20:00,32.21,32.22,32.05,32.18,98502.0,30.6286,30.6381,30.4765,30.6001,98502.0
2023-05-12 12:30:00,32.17,32.28,32.13,32.26,82029.0,30.5906,30.6952,30.5526,30.6762,82029.0
2023-05-12 12:40:00,32.26,32.27,32.15,32.16,64432.0,30.6762,30.6857,30.5716,30.5811,64432.0
2023-05-12 12:50:00,32.16,32.28,32.15,32.22,63762.0,30.5811,30.6952,30.5716,30.6381,63762.0
2023-05-12 13:00:00,32.21,32.28,32.2,32.24,39430.0,30.6286,30.6952,30.6191,30.6572,39430.0
2023-05-12 13:10:00,32.25,32.31,32.18,32.18,40293.0,30.6667,30.7237,30.6001,30.6001,40293.0
2023-05-12 13:20:00,32.18,32.29,32.17,32.23,67248.0,30.6001,30.7047,30.5906,30.6477,67248.0
2023-05-12 13:30:00,32.23,32.3,32.16,32.17,86981.0,30.6477,30.7142,30.5811,30.5906,86981.0
2023-05-12 13:40:00,32.17,32.19,32.0,32.03,65875.0,30.5906,30.6096,30.4289,30.4575,65875.0
2023-05-12 13:50:00,32.03,32.17,31.98,32.17,109172.0,30.4575,30.5906,30.4099,30.5906,109172.0
2023-05-12 14:00:00,32.17,32.45,32.16,32.43,285975.0,30.5906,30.8568,30.5811,30.8378,285975.0
2023-05-12 14:10:00,32.43,32.53,32.35,32.5,292115.0,30.8378,30.9329,30.7618,30.9044,292115.0
2023-05-12 14:20:00,32.51,32.55,32.49,32.52,100315.0,30.9139,30.9519,30.8949,30.9234,100315.0
2023-05-12 14:30:00,32.52,32.56,32.43,32.54,146500.0,30.9234,30.9614,30.8378,30.9424,146500.0
2023-05-12 14:40:00,32.53,32.91,32.51,32.91,225639.0,30.9329,31.2943,30.9139,31.2943,225639.0
2023-05-12 14:50:00,32.9,33.04,32.82,33.03,270275.0,31.2848,31.4179,31.2087,31.4084,270275.0
2023-05-12 15:00:00,33.04,33.06,32.59,32.6,329045.0,31.4179,31.4369,30.99,30.9995,329045.0
2023-05-12 15:10:00,32.59,32.69,32.46,32.48,139358.0,30.99,31.0851,30.8664,30.8854,139358.0
2023-05-12 15:20:00,32.49,32.69,32.45,32.53,127337.0,30.8949,31.0851,30.8568,30.9329,127337.0
2023-05-12 15:30:00,32.54,32.75,32.53,32.69,153455.0,30.9424,31.1421,30.9329,31.0851,153455.0
2023-05-12 15:40:00,32.69,33.0,32.68,32.92,369871.0,31.0851,31.3798,31.0756,31.3038,369871.0
2023-05-12 15:50:00,32.92,32.93,32.77,32.8,477087.0,31.3038,31.3133,31.1611,31.1897,477087.0
2023-05-15 09:30:00,35.11,35.18,33.6,34.21,1323140.0,33.3863,33.4528,31.9504,32.5304,1323140.0
2023-05-15 09:40:00,34.22,34.27,33.6,33.71,515223.0,32.54,32.5875,31.9504,32.055,515223.0
2023-05-15 09:50:00,33.72,34.26,33.56,34.2,378124.0,32.0645,32.578,31.9124,32.5209,378124.0
2023-05-15 10:00:00,34.2,34.3,33.56,33.58,484368.0,32.5209,32.616,31.9124,31.9314,484368.0
2023-05-15 10:10:00,33.57,33.74,33.51,33.56,362335.0,31.9219,32.0835,31.8648,31.9124,362335.0
2023-05-15 10:20:00,33.57,33.65,33.34,33.58,238818.0,31.9219,31.9979,31.7032,31.9314,238818.0
2023-05-15 10:30:00,33.58,33.64,33.41,33.45,197760.0,31.9314,31.9884,31.7697,31.8078,197760.0
2023-05-15 10:40:00,33.45,33.56,33.4,33.52,177403.0,31.8078,31.9124,31.7602,31.8743,177403.0
2023-05-15 10:50:00,33.52,33.54,33.19,33.26,285865.0,31.8743,31.8933,31.5605,31.6271,285865.0
2023-05-15 11:00:00,33.27,33.27,33.13,33.2,183293.0,31.6366,31.6366,31.5035,31.57,183293.0
2023-05-15 11:10:00,33.2,33.27,33.12,33.25,133334.0,31.57,31.6366,31.494,31.6176,133334.0
2023-05-15 11:20:00,33.26,33.35,33.17,33.2,134337.0,31.6271,31.7127,31.5415,31.57,134337.0
2023-05-15 11:30:00,33.2,33.24,33.03,33.04,109610.0,31.57,31.6081,31.4084,31.4179,109610.0
2023-05-15 11:40:00,33.03,33.11,32.95,33.02,115043.0,31.4084,31.4844,31.3323,31.3989,115043.0
2023-05-15 11:50:00,33.02,33.07,32.87,32.98,79756.0,31.3989,31.4464,31.2562,31.3608,79756.0
2023-05-15 12:00:00,32.97,33.19,32.97,33.19,93203.0,31.3513,31.5605,31.3513,31.5605,93203.0
2023-05-15 12:10:00,33.19,33.7,33.11,33.16,316505.0,31.5605,32.0455,31.4844,31.532,316505.0
2023-05-15 12:20:00,33.17,33.24,33.11,33.19,81918.0,31.5415,31.6081,31.4844,31.5605,81918.0
2023-05-15 12:30:00,33.2,33.35,33.2,33.3,63277.0,31.57,31.7127,31.57,31.6651,63277.0
2023-05-15 12:40:00,33.3,33.55,33.29,33.49,70730.0,31.6651,31.9028,31.6556,31.8458,70730.0
2023-05-15 12:50:00,33.48,33.56,33.44,33.56,60201.0,31.8363,31.9124,31.7982,31.9124,60201.0
2023-05-15 13:00:00,33.56,33.62,33.49,33.62,86485.0,31.9124,31.9694,31.8458,31.9694,86485.0
2023-05-15 13:10:00,33.64,33.85,33.63,33.81,149292.0,31.9884,32.1881,31.9789,32.1501,149292.0
2023-05-15 13:20:00,33.8,33.8,33.54,33.55,165293.0,32.1406,32.1406,31.8933,31.9028,165293.0
2023-05-15 13:30:00,33.55,33.63,33.49,33.59,147274.0,31.9028,31.9789,31.8458,31.9409,147274.0
2023-05-15 13:40:00,33.59,33.62,33.38,33.47,147460.0,31.9409,31.9694,31.7412,31.8268,147460.0
2023-05-15 13:50:00,33.46,33.48,33.32,33.34,116529.0,31.8173,31.8363,31.6841,31.7032,116529.0
2023-05-15 14:00:00,33.34,33.52,33.34,33.43,82044.0,31.7032,31.8743,31.7032,31.7887,82044.0
2023-05-15 14:10:00,33.43,33.49,33.15,33.16,107932.0,31.7887,31.8458,31.5225,31.532,107932.0
2023-05-15 14:20:00,33.15,33.37,33.13,33.33,250825.0,31.5225,31.7317,31.5035,31.6936,250825.0
2023-05-15 14:30:00,33.34,33.47,33.33,33.43,65826.0,31.7032,31.8268,31.6936,31.7887,65826.0
2023-05-15 14:40:00,33.44,33.52,33.41,33.52,64528.0,31.7982,31.8743,31.7697,31.8743,64528.0
2023-05-15 14:50:00,33.52,33.56,33.46,33.55,83917.0,31.8743,31.9124,31.8173,31.9028,83917.0
2023-05-15 15:00:00,33.55,33.75,33.53,33.75,127544.0,31.9028,32.093,31.8838,32.093,127544.0
2023-05-15 15:10:00,33.75,33.77,33.68,33.69,147523.0,32.093,32.112,32.0265,32.036,147523.0
2023-05-15 15:20:00,33.68,33.77,33.64,33.75,199946.0,32.0265,32.112,31.9884,32.093,199946.0
2023-05-15 15:30:00,33.75,33.92,33.74,33.91,328934.0,32.093,32.2547,32.0835,32.2452,328934.0
2023-05-15 15:40:00,33.91,34.06,33.85,33.99,437949.0,32.2452,32.3878,32.1881,32.3212,437949.0
2023-05-15 15:50:00,33.98,34.0,33.67,33.81,1375972.0,32.3117,32.3308,32.017,32.1501,1375972.0
2023-05-16 09:30:00,34.09,34.1,33.78,34.02,198208.0,32.4163,32.4258,32.1216,32.3498,198208.0
2023-05-16 09:40:00,34.0,34.28,33.92,34.12,163777.0,32.3308,32.597,32.2547,32.4449,163777.0
2023-05-16 09:50:00,34.14,34.17,33.94,33.98,145201.0,32.4639,32.4924,32.2737,32.3117,145201.0
2023-05-16 10:00:00,33.96,34.18,33.95,34.12,167421.0,32.2927,32.5019,32.2832,32.4449,167421.0
2023-05-16 10:10:00,34.12,34.13,33.67,33.72,91563.0,32.4449,32.4544,32.017,32.0645,91563.0
2023-05-16 10:20:00,33.73,34.01,33.71,34.01,140554.0,32.074,32.3403,32.055,32.3403,140554.0
2023-05-16 10:30:00,34.01,34.06,33.87,34.0,88821.0,32.3403,32.3878,32.2071,32.3308,88821.0
2023-05-16 10:40:00,34.0,34.09,33.93,34.04,49944.0,32.3308,32.4163,32.2642,32.3688,49944.0
2023-05-16 10:50:00,34.04,34.06,33.72,33.76,212895.0,32.3688,32.3878,32.0645,32.1025,212895.0
2023-05-16 11:00:00,33.76,33.91,33.76,33.84,89884.0,32.1025,32.2452,32.1025,32.1786,89884.0
2023-05-16 11:10:00,33.84,33.9,33.81,33.86,56549.0,32.1786,32.2357,32.1501,32.1976,56549.0
2023-05-16 11:20:00,33.86,33.89,33.78,33.84,64987.0,32.1976,32.2262,32.1216,32.1786,64987.0
2023-05-16 11:30:00,33.84,33.87,33.77,33.78,51743.0,32.1786,32.2071,32.112,32.1216,51743.0
2023-05-16 11:40:00,33.79,33.87,33.77,33.86,95792.0,32.1311,32.2071,32.112,32.1976,95792.0
2023-05-16 11:50:00,33.87,33.91,33.79,33.81,57742.0,32.2071,32.2452,32.1311,32.1501,57742.0
2023-05-16 12:00:00,33.8,33.85,33.78,33.84,105321.0,32.1406,32.1881,32.1216,32.1786,105321.0
2023-05-16 12:10:00,33.85,34.01,33.84,34.01,153337.0,32.1881,32.3403,32.1786,32.3403,153337.0
2023-05-16 12:20:00,34.01,34.15,33.99,34.12,46952.0,32.3403,32.4734,32.3212,32.4449,46952.0
2023-05-16 12:30:00,34.13,34.21,34.13,34.19,53365.0,32.4544,32.5304,32.4544,32.5114,53365.0
2023-05-16 12:40:00,34.2,34.28,34.13,34.19,100358.0,32.5209,32.597,32.4544,32.5114,100358.0
2023-05-16 12:50:00,34.2,34.2,34.13,34.14,32121.0,32.5209,32.5209,32.4544,32.4639,32121.0
2023-05-16 13:00:00,34.14,34.17,34.09,34.16,59587.0,32.4639,32.4924,32.4163,32.4829,59587.0
2023-05-16 13:10:00,34.16,34.18,34.11,34.13,49248.0,32.4829,32.5019,32.4354,32.4544,49248.0
2023-05-16 13:20:00,34.13,34.17,34.11,34.14,50872.0,32.4544,32.4924,32.4354,32.4639,50872.0
2023-05-16 13:30:00,34.14,34.15,33.99,34.0,61405.0,32.4639,32.4734,32.3212,32.3308,61405.0
2023-05-16 13:40:00,34.0,34.06,33.98,34.06,115223.0,32.3308,32.3878,32.3117,32.3878,115223.0
2023-05-16 13:50:00,34.07,34.12,33.87,33.98,122652.0,32.3973,32.4449,32.2071,32.3117,122652.0
2023-05-16 14:00:00,33.98,34.03,33.93,34.02,168726.0,32.3117,32.3593,32.2642,32.3498,168726.0
2023-05-16 14:10:00,34.01,34.18,34.0,34.13,93907.0,32.3403,32.5019,32.3308,32.4544,93907.0
2023-05-16 14:20:00,34.15,34.18,34.09,34.11,83225.0,32.4734,32.5019,32.4163,32.4354,83225.0
2023-05-16 14:30:00,34.09,34.12,34.0,34.01,47336.0,32.4163,32.4449,32.3308,32.3403,47336.0
2023-05-16 14:40:00,34.01,34.04,33.92,33.99,85589.0,32.3403,32.3688,32.2547,32.3212,85589.0
2023-05-16 14:50:00,33.99,34.01,33.79,33.86,116609.0,32.3212,32.3403,32.1311,32.1976,116609.0
2023-05-16 15:00:00,33.86,33.86,33.79,33.82,78036.0,32.1976,32.1976,32.1311,32.1596,78036.0
2023-05-16 15:10:00,33.82,33.86,33.72,33.74,230309.0,32.1596,32.1976,32.0645,32.0835,230309.0
2023-05-16 15:20:00,33.74,33.76,33.65,33.66,107171.0,32.0835,32.1025,31.9979,32.0074,107171.0
2023-05-16 15:30:00,33.66,33.7,33.52,33.55,172420.0,32.0074,32.0455,31.8743,31.9028,172420.0
2023-05-16 15:40:00,33.55,33.55,33.47,33.48,171601.0,31.9028,31.9028,31.8268,31.8363,171601.0
2023-05-16 15:50:00,33.48,33.51,33.38,33.51,627229.0,31.8363,31.8648,31.7412,31.8648,627229.0
2023-05-17 09:30:00,33.86,33.86,33.36,33.39,70567.0,32.1976,32.1976,31.7222,31.7507,70567.0
2023-05-17 09:40:00,33.37,33.38,33.14,33.2,106152.0,31.7317,31.7412,31.513,31.57,106152.0
2023-05-17 09:50:00,33.19,33.29,33.09,33.1,42520.0,31.5605,31.6556,31.4654,31.4749,42520.0
2023-05-17 10:00:00,33.09,33.12,33.01,33.07,58773.0,31.4654,31.494,31.3894,31.4464,58773.0
2023-05-17 10:10:00,33.07,33.16,33.03,33.05,86471.0,31.4464,31.532,31.4084,31.4274,86471.0
2023-05-17 10:20:00,33.07,33.18,33.07,33.18,45734.0,31.4464,31.551,31.4464,31.551,45734.0
2023-05-17 10:30:00,33.18,33.24,33.16,33.19,70388.0,31.551,31.6081,31.532,31.5605,70388.0
2023-05-17 10:40:00,33.17,33.27,33.13,33.26,59914.0,31.5415,31.6366,31.5035,31.6271,59914.0
2023-05-17 10:50:00,33.26,33.29,32.95,33.04,252333.0,31.6271,31.6556,31.3323,31.4179,252333.0
2023-05-17 11:00:00,33.03,33.06,32.81,32.86,90366.0,31.4084,31.4369,31.1992,31.2467,90366.0
2023-05-17 11:10:00,32.85,33.03,32.73,32.94,87756.0,31.2372,31.4084,31.1231,31.3228,87756.0
2023-05-17 11:20:00,32.94,32.97,32.84,32.96,69378.0,31.3228,31.3513,31.2277,31.3418,69378.0
2023-05-17 11:30:00,32.96,33.04,32.94,33.04,47196.0,31.3418,31.4179,31.3228,31.4179,47196.0
2023-05-17 11:40:00,33.04,33.13,33.03,33.07,43300.0,31.4179,31.5035,31.4084,31.4464,43300.0
2023-05-17 11:50:00,33.08,33.14,33.06,33.07,36132.0,31.4559,31.513,31.4369,31.4464,36132.0
2023-05-17 12:00:00,33.08,33.17,33.07,33.15,33992.0,31.4559,31.5415,31.4464,31.5225,33992.0
2023-05-17 12:10:00,33.15,33.18,33.14,33.14,56379.0,31.5225,31.551,31.513,31.513,56379.0
2023-05-17 12:20:00,33.15,33.3,33.14,33.29,64696.0,31.5225,31.6651,31.513,31.6556,64696.0
2023-05-17 12:30:00,33.29,33.35,33.27,33.33,51841.0,31.6556,31.7127,31.6366,31.6936,51841.0
2023-05-17 12:40:00,33.33,33.44,33.33,33.4,42747.0,31.6936,31.7982,31.6936,31.7602,42747.0
2023-05-17 12:50:00,33.4,33.45,33.37,33.42,56099.0,31.7602,31.8078,31.7317,31.7792,56099.0
2023-05-17 13:00:00,33.43,33.46,33.39,33.45,46519.0,31.7887,31.8173,31.7507,31.8078,46519.0
2023-05-17 13:10:00,33.45,33.48,33.37,33.41,50239.0,31.8078,31.8363,31.7317,31.7697,50239.0
2023-05-17 13:20:00,33.42,33.45,33.39,33.41,44237.0,31.7792,31.8078,31.7507,31.7697,44237.0
2023-05-17 13:30:00,33.41,33.41,33.34,33.35,39525.0,31.7697,31.7697,31.7032,31.7127,39525.0
2023-05-17 13:40:00,33.34,33.36,33.28,33.32,49860.0,31.7032,31.7222,31.6461,31.6841,49860.0
2023-05-17 13:50:00,33.32,33.34,33.24,33.31,45446.0,31.6841,31.7032,31.6081,31.6746,45446.0
2023-05-17 14:00:00,33.3,33.32,33.23,33.25,50425.0,31.6651,31.6841,31.5986,31.6176,50425.0
2023-05-17 14:10:00,33.25,33.26,33.19,33.25,93234.0,31.6176,31.6271,31.5605,31.6176,93234.0
2023-05-17 14:20:00,33.25,33.26,33.21,33.21,33393.0,31.6176,31.6271,31.5795,31.5795,33393.0
2023-05-17 14:30:00,33.21,33.27,33.19,33.21,69507.0,31.5795,31.6366,31.5605,31.5795,69507.0
2023-05-17 14:40:00,33.21,33.26,33.19,33.25,53035.0,31.5795,31.6271,31.5605,31.6176,53035.0
2023-05-17 14:50:00,33.25,33.25,33.16,33.19,63772.0,31.6176,31.6176,31.532,31.5605,63772.0
2023-05-17 15:00:00,33.19,33.28,33.18,33.27,86963.0,31.5605,31.6461,31.551,31.6366,86963.0
2023-05-17 15:10:00,33.27,33.34,33.27,33.32,58350.0,31.6366,31.7032,31.6366,31.6841,58350.0
2023-05-17 15:20:00,33.31,33.32,33.2,33.23,97583.0,31.6746,31.6841,31.57,31.5986,97583.0
2023-05-17 15:30:00,33.23,33.41,33.23,33.39,108682.0,31.5986,31.7697,31.5986,31.7507,108682.0
2023-05-17 15:40:00,33.39,33.53,33.37,33.52,115100.0,31.7507,31.8838,31.7317,31.8743,115100.0
2023-05-17 15:50:00,33.52,33.57,33.38,33.43,580578.0,31.8743,31.9219,31.7412,31.7887,580578.0
2023-05-18 09:30:00,33.09,33.13,32.92,32.98,57031.0,31.4654,31.5035,31.3038,31.3608,57031.0
2023-05-18 09:40:00,33.0,33.01,32.81,32.87,60062.0,31.3798,31.3894,31.1992,31.2562,60062.0
2023-05-18 09:50:00,32.86,32.9,32.8,32.89,41899.0,31.2467,31.2848,31.1897,31.2752,41899.0
2023-05-18 10:00:00,32.89,32.93,32.85,32.9,40906.0,31.2752,31.3133,31.2372,31.2848,40906.0
2023-05-18 10:10:00,32.91,32.96,32.88,32.95,56110.0,31.2943,31.3418,31.2657,31.3323,56110.0
2023-05-18 10:20:00,32.95,33.07,32.93,33.04,50481.0,31.3323,31.4464,31.3133,31.4179,50481.0
2023-05-18 10:30:00,33.04,33.15,33.01,33.02,39290.0,31.4179,31.5225,31.3894,31.3989,39290.0
2023-05-18 10:40:00,33.02,33.03,32.84,32.88,43587.0,31.3989,31.4084,31.2277,31.2657,43587.0
2023-05-18 10:50:00,32.88,32.88,32.76,32.77,41016.0,31.2657,31.2657,31.1516,31.1611,41016.0
2023-05-18 11:00:00,32.77,32.84,32.76,32.76,44126.0,31.1611,31.2277,31.1516,31.1516,44126.0
2023-05-18 11:10:00,32.76,32.77,32.64,32.73,46178.0,31.1516,31.1611,31.0375,31.1231,46178.0
2023-05-18 11:20:00,32.73,32.77,32.71,32.76,36971.0,31.1231,31.1611,31.1041,31.1516,36971.0
2023-05-18 11:30:00,32.77,32.93,32.75,32.89,48383.0,31.1611,31.3133,31.1421,31.2752,48383.0
2023-05-18 11:40:00,32.88,33.02,32.86,33.01,44500.0,31.2657,31.3989,31.2467,31.3894,44500.0
2023-05-18 11:50:00,33.01,33.11,32.92,32.95,52885.0,31.3894,31.4844,31.3038,31.3323,52885.0
2023-05-18 12:00:00,32.95,32.95,32.84,32.91,43311.0,31.3323,31.3323,31.2277,31.2943,43311.0
2023-05-18 12:10:00,32.92,33.02,32.91,33.01,34188.0,31.3038,31.3989,31.2943,31.3894,34188.0
2023-05-18 12:20:00,33.0,33.02,32.83,32.87,39703.0,31.3798,31.3989,31.2182,31.2562,39703.0
2023-05-18 12:30:00,32.86,32.89,32.74,32.77,29606.0,31.2467,31.2752,31.1326,31.1611,29606.0
2023-05-18 12:40:00,32.77,32.92,32.75,32.88,29083.0,31.1611,31.3038,31.1421,31.2657,29083.0
2023-05-18 12:50:00,32.87,32.94,32.85,32.9,39086.0,31.2562,31.3228,31.2372,31.2848,39086.0
2023-05-18 13:00:00,32.91,33.01,32.9,33.01,27752.0,31.2943,31.3894,31.2848,31.3894,27752.0
2023-05-18 13:10:00,33.01,33.16,33.0,33.15,37605.0,31.3894,31.532,31.3798,31.5225,37605.0
2023-05-18 13:20:00,33.16,33.28,33.11,33.11,56068.0,31.532,31.6461,31.4844,31.4844,56068.0
2023-05-18 13:30:00,33.11,33.12,33.06,33.08,29808.0,31.4844,31.494,31.4369,31.4559,29808.0
2023-05-18 13:40:00,33.07,33.07,32.97,33.0,26306.0,31.4464,31.4464,31.3513,31.3798,26306.0
2023-05-18 13:50:00,33.0,33.05,32.94,32.97,38572.0,31.3798,31.4274,31.3228,31.3513,38572.0
2023-05-18 14:00:00,32.98,33.06,32.97,33.01,24974.0,31.3608,31.4369,31.3513,31.3894,24974.0
2023-05-18 14:10:00,33.02,33.09,33.01,33.09,45365.0,31.3989,31.4654,31.3894,31.4654,45365.0
2023-05-18 14:20:00,33.1,33.2,33.1,33.16,72889.0,31.4749,31.57,31.4749,31.532,72889.0
2023-05-18 14:30:00,33.17,33.18,33.1,33.11,30018.0,31.5415,31.551,31.4749,31.4844,30018.0
2023-05-18 14:40:00,33.12,33.12,33.04,33.07,34007.0,31.494,31.494,31.4179,31.4464,34007.0
2023-05-18 14:50:00,33.07,33.08,33.03,33.05,38323.0,31.4464,31.4559,31.4084,31.4274,38323.0
2023-05-18 15:00:00,33.05,33.17,33.04,33.15,45905.0,31.4274,31.5415,31.4179,31.5225,45905.0
2023-05-18 15:10:00,33.15,33.19,33.13,33.19,50845.0,31.5225,31.5605,31.5035,31.5605,50845.0
2023-05-18 15:20:00,33.19,33.19,33.09,33.16,49372.0,31.5605,31.5605,31.4654,31.532,49372.0
2023-05-18 15:30:00,33.16,33.3,33.16,33.29,108189.0,31.532,31.6651,31.532,31.6556,108189.0
2023-05-18 15:40:00,33.29,33.49,33.28,33.48,128006.0,31.6556,31.8458,31.6461,31.8363,128006.0
2023-05-18 15:50:00,33.48,33.52,33.44,33.44,344565.0,31.8363,31.8743,31.7982,31.7982,344565.0
2023-05-19 09:30:00,33.62,33.77,33.59,33.73,114948.0,31.9694,32.112,31.9409,32.074,114948.0
2023-05-19 09:40:00,33.75,33.96,33.75,33.93,54622.0,32.093,32.2927,32.093,32.2642,54622.0
2023-05-19 09:50:00,33.94,34.15,33.93,34.13,51796.0,32.2737,32.4734,32.2642,32.4544,51796.0
2023-05-19 10:00:00,34.12,34.2,34.08,34.09,62152.0,32.4449,32.5209,32.4068,32.4163,62152.0
2023-05-19 10:10:00,34.08,34.19,34.07,34.17,42797.0,32.4068,32.5114,32.3973,32.4924,42797.0
2023-05-19 10:20:00,34.17,34.17,34.04,34.1,21381.0,32.4924,32.4924,32.3688,32.4258,21381.0
2023-05-19 10:30:00,34.09,34.2,34.07,34.16,51529.0,32.4163,32.5209,32.3973,32.4829,51529.0
2023-05-19 10:40:00,34.16,34.18,33.9,33.9,87607.0,32.4829,32.5019,32.2357,32.2357,87607.0
2023-05-19 10:50:00,33.89,34.0,33.82,33.87,70627.0,32.2262,32.3308,32.1596,32.2071,70627.0
2023-05-19 11:00:00,33.88,33.91,33.71,33.71,29444.0,32.2166,32.2452,32.055,32.055,29444.0
2023-05-19 11:10:00,33.71,33.73,33.5,33.54,44100.0,32.055,32.074,31.8553,31.8933,44100.0
2023-05-19 11:20:00,33.54,33.59,33.35,33.36,34106.0,31.8933,31.9409,31.7127,31.7222,34106.0
2023-05-19 11:30:00,33.36,33.46,33.31,33.35,43957.0,31.7222,31.8173,31.6746,31.7127,43957.0
2023-05-19 11:40:00,33.34,33.52,33.31,33.45,39648.0,31.7032,31.8743,31.6746,31.8078,39648.0
2023-05-19 11:50:00,33.46,33.48,33.3,33.3,38331.0,31.8173,31.8363,31.6651,31.6651,38331.0
2023-05-19 12:00:00,33.28,33.47,33.28,33.45,32441.0,31.6461,31.8268,31.6461,31.8078,32441.0
2023-05-19 12:10:00,33.43,33.5,33.42,33.48,20039.0,31.7887,31.8553,31.7792,31.8363,20039.0
2023-05-19 12:20:00,33.48,33.5,33.41,33.41,24484.0,31.8363,31.8553,31.7697,31.7697,24484.0
2023-05-19 12:30:00,33.42,33.44,33.36,33.43,39172.0,31.7792,31.7982,31.7222,31.7887,39172.0
2023-05-19 12:40:00,33.44,33.55,33.43,33.55,26917.0,31.7982,31.9028,31.7887,31.9028,26917.0
2023-05-19 12:50:00,33.55,33.61,33.54,33.58,18973.0,31.9028,31.9599,31.8933,31.9314,18973.0
2023-05-19 13:00:00,33.58,33.63,33.55,33.56,16406.0,31.9314,31.9789,31.9028,31.9124,16406.0
2023-05-19 13:10:00,33.57,33.57,33.48,33.54,12813.0,31.9219,31.9219,31.8363,31.8933,12813.0
2023-05-19 13:20:00,33.54,33.54,33.42,33.43,21348.0,31.8933,31.8933,31.7792,31.7887,21348.0
2023-05-19 13:30:00,33.42,33.46,33.36,33.38,15696.0,31.7792,31.8173,31.7222,31.7412,15696.0
2023-05-19 13:40:00,33.39,33.47,33.39,33.44,29255.0,31.7507,31.8268,31.7507,31.7982,29255.0
2023-05-19 13:50:00,33.43,33.57,33.42,33.55,29720.0,31.7887,31.9219,31.7792,31.9028,29720.0
2023-05-19 14:00:00,33.56,33.66,33.56,33.65,32850.0,31.9124,32.0074,31.9124,31.9979,32850.0
2023-05-19 14:10:00,33.65,33.67,33.56,33.65,38517.0,31.9979,32.017,31.9124,31.9979,38517.0
2023-05-19 14:20:00,33.64,33.67,33.55,33.56,34133.0,31.9884,32.017,31.9028,31.9124,34133.0
2023-05-19 14:30:00,33.57,33.6,33.53,33.58,26476.0,31.9219,31.9504,31.8838,31.9314,26476.0
2023-05-19 14:40:00,33.57,33.6,33.55,33.55,21516.0,31.9219,31.9504,31.9028,31.9028,21516.0
2023-05-19 14:50:00,33.56,33.61,33.54,33.59,37830.0,31.9124,31.9599,31.8933,31.9409,37830.0
2023-05-19 15:00:00,33.59,33.6,33.54,33.58,27413.0,31.9409,31.9504,31.8933,31.9314,27413.0
2023-05-19 15:10:00,33.57,33.6,33.54,33.57,29698.0,31.9219,31.9504,31.8933,31.9219,29698.0
2023-05-19 15:20:00,33.56,33.59,33.5,33.5,24521.0,31.9124,31.9409,31.8553,31.8553,24521.0
2023-05-19 15:30:00,33.51,33.54,33.47,33.53,59348.0,31.8648,31.8933,31.8268,31.8838,59348.0
2023-05-19 15:40:00,33.52,33.55,33.48,33.5,50666.0,31.8743,31.9028,31.8363,31.8553,50666.0
2023-05-19 15:50:00,33.5,33.6,33.44,33.48,282602.0,31.8553,31.9504,31.7982,31.8363,282602.0
2023-05-22 09:30:00,33.58,33.81,33.36,33.73,53620.0,31.9314,32.1501,31.7222,32.074,53620.0
2023-05-22 09:40:00,33.75,33.79,33.53,33.55,34632.0,32.093,32.1311,31.8838,31.9028,34632.0
2023-05-22 09:50:00,33.55,33.57,33.44,33.52,40523.0,31.9028,31.9219,31.7982,31.8743,40523.0
2023-05-22 10:00:00,33.51,33.52,33.3,33.31,62971.0,31.8648,31.8743,31.6651,31.6746,62971.0
2023-05-22 10:10:00,33.32,33.56,33.31,33.53,40013.0,31.6841,31.9124,31.6746,31.8838,40013.0
2023-05-22 10:20:00,33.53,33.78,33.53,33.73,38069.0,31.8838,32.1216,31.8838,32.074,38069.0
2023-05-22 10:30:00,33.74,33.94,33.74,33.91,34588.0,32.0835,32.2737,32.0835,32.2452,34588.0
2023-05-22 10:40:00,33.9,34.0,33.89,33.91,41305.0,32.2357,32.3308,32.2262,32.2452,41305.0
2023-05-22 10:50:00,33.91,33.94,33.75,33.84,56616.0,32.2452,32.2737,32.093,32.1786,56616.0
2023-05-22 11:00:00,33.85,33.97,33.85,33.93,45610.0,32.1881,32.3022,32.1881,32.2642,45610.0
2023-05-22 11:10:00,33.91,33.94,33.88,33.88,40165.0,32.2452,32.2737,32.2166,32.2166,40165.0
2023-05-22 11:20:00,33.88,33.96,33.85,33.95,22628.0,32.2166,32.2927,32.1881,32.2832,22628.0
2023-05-22 11:30:00,33.95,34.23,33.94,34.14,186572.0,32.2832,32.5495,32.2737,32.4639,186572.0
2023-05-22 11:40:00,34.15,34.18,34.07,34.18,26622.0,32.4734,32.5019,32.3973,32.5019,26622.0
2023-05-22 11:50:00,34.18,34.2,34.13,34.16,38180.0,32.5019,32.5209,32.4544,32.4829,38180.0
2023-05-22 12:00:00,34.16,34.16,33.97,33.98,21962.0,32.4829,32.4829,32.3022,32.3117,21962.0
2023-05-22 12:10:00,33.98,34.08,33.97,34.08,20113.0,32.3117,32.4068,32.3022,32.4068,20113.0
2023-05-22 12:20:00,34.08,34.15,34.0,34.07,30403.0,32.4068,32.4734,32.3308,32.3973,30403.0
2023-05-22 12:30:00,34.08,34.16,34.07,34.14,16175.0,32.4068,32.4829,32.3973,32.4639,16175.0
2023-05-22 12:40:00,34.14,34.17,34.11,34.12,19757.0,32.4639,32.4924,32.4354,32.4449,19757.0
2023-05-22 12:50:00,34.12,34.17,34.11,34.15,19727.0,32.4449,32.4924,32.4354,32.4734,19727.0
2023-05-22 13:00:00,34.14,34.18,34.08,34.1,33141.0,32.4639,32.5019,32.4068,32.4258,33141.0
2023-05-22 13:10:00,34.11,34.12,33.99,34.05,49701.0,32.4354,32.4449,32.3212,32.3783,49701.0
2023-05-22 13:20:00,34.05,34.11,34.05,34.11,11133.0,32.3783,32.4354,32.3783,32.4354,11133.0
2023-05-22 13:30:00,34.11,34.21,34.1,34.21,104022.0,32.4354,32.5304,32.4258,32.5304,104022.0
2023-05-22 13:40:00,34.2,34.22,34.11,34.15,27135.0,32.5209,32.54,32.4354,32.4734,27135.0
2023-05-22 13:50:00,34.15,34.17,34.07,34.08,19305.0,32.4734,32.4924,32.3973,32.4068,19305.0
2023-05-22 14:00:00,34.08,34.12,34.06,34.12,21545.0,32.4068,32.4449,32.3878,32.4449,21545.0
2023-05-22 14:10:00,34.12,34.12,33.99,34.0,28928.0,32.4449,32.4449,32.3212,32.3308,28928.0
2023-05-22 14:20:00,33.99,34.0,33.89,33.94,30519.0,32.3212,32.3308,32.2262,32.2737,30519.0
2023-05-22 14:30:00,33.94,34.02,33.93,33.98,29607.0,32.2737,32.3498,32.2642,32.3117,29607.0
2023-05-22 14:40:00,33.99,34.01,33.96,34.0,61141.0,32.3212,32.3403,32.2927,32.3308,61141.0
2023-05-22 14:50:00,34.01,34.06,33.99,34.03,25601.0,32.3403,32.3878,32.3212,32.3593,25601.0
2023-05-22 15:00:00,34.02,34.1,34.01,34.05,30715.0,32.3498,32.4258,32.3403,32.3783,30715.0
2023-05-22 15:10:00,34.05,34.12,34.04,34.11,46684.0,32.3783,32.4449,32.3688,32.4354,46684.0
2023-05-22 15:20:00,34.12,34.12,33.97,33.98,44410.0,32.4449,32.4449,32.3022,32.3117,44410.0
2023-05-22 15:30:00,33.98,34.05,33.96,34.05,48423.0,32.3117,32.3783,32.2927,32.3783,48423.0
2023-05-22 15:40:00,34.04,34.1,34.0,34.0,84849.0,32.3688,32.4258,32.3308,32.3308,84849.0
2023-05-22 15:50:00,34.0,34.09,34.0,34.03,371476.0,32.3308,32.4163,32.3308,32.3593,371476.0
2023-05-23 09:30:00,34.07,34.07,33.63,33.75,77593.0,32.3973,32.3973,31.9789,32.093,77593.0
2023-05-23 09:40:00,33.74,33.82,33.71,33.8,78067.0,32.0835,32.1596,32.055,32.1406,78067.0
2023-05-23 09:50:00,33.79,33.96,33.79,33.8,89483.0,32.1311,32.2927,32.1311,32.1406,89483.0
2023-05-23 10:00:00,33.8,33.89,33.72,33.8,106010.0,32.1406,32.2262,32.0645,32.1406,106010.0
2023-05-23 10:10:00,33.79,33.82,33.7,33.77,53245.0,32.1311,32.1596,32.0455,32.112,53245.0
2023-05-23 10:20:00,33.78,33.84,33.7,33.82,74458.0,32.1216,32.1786,32.0455,32.1596,74458.0
2023-05-23 10:30:00,33.83,33.88,33.78,33.88,66470.0,32.1691,32.2166,32.1216,32.2166,66470.0
2023-05-23 10:40:00,33.87,33.88,33.73,33.73,47277.0,32.2071,32.2166,32.074,32.074,47277.0
2023-05-23 10:50:00,33.74,33.76,33.68,33.7,44510.0,32.0835,32.1025,32.0265,32.0455,44510.0
2023-05-23 11:00:00,33.69,33.81,33.67,33.79,46003.0,32.036,32.1501,32.017,32.1311,46003.0
2023-05-23 11:10:00,33.79,33.86,33.78,33.8,44222.0,32.1311,32.1976,32.1216,32.1406,44222.0
2023-05-23 11:20:00,33.8,33.94,33.79,33.93,56325.0,32.1406,32.2737,32.1311,32.2642,56325.0
2023-05-23 11:30:00,33.93,33.93,33.84,33.87,41499.0,32.2642,32.2642,32.1786,32.2071,41499.0
2023-05-23 11:40:00,33.88,34.0,33.87,33.98,43451.0,32.2166,32.3308,32.2071,32.3117,43451.0
2023-05-23 11:50:00,33.97,34.0,33.89,33.91,38832.0,32.3022,32.3308,32.2262,32.2452,38832.0
2023-05-23 12:00:00,33.91,33.97,33.91,33.91,42059.0,32.2452,32.3022,32.2452,32.2452,42059.0
2023-05-23 12:10:00,33.91,33.92,33.79,33.79,62857.0,32.2452,32.2547,32.1311,32.1311,62857.0
2023-05-23 12:20:00,33.8,33.82,33.73,33.74,38504.0,32.1406,32.1596,32.074,32.0835,38504.0
2023-05-23 12:30:00,33.75,33.75,33.6,33.63,39152.0,32.093,32.093,31.9504,31.9789,39152.0
2023-05-23 12:40:00,33.64,33.65,33.59,33.62,33757.0,31.9884,31.9979,31.9409,31.9694,33757.0
2023-05-23 12:50:00,33.62,33.68,33.6,33.64,39510.0,31.9694,32.0265,31.9504,31.9884,39510.0
2023-05-23 13:00:00,33.64,33.77,33.64,33.76,37022.0,31.9884,32.112,31.9884,32.1025,37022.0
2023-05-23 13:10:00,33.76,33.79,33.74,33.79,27631.0,32.1025,32.1311,32.0835,32.1311,27631.0
2023-05-23 13:20:00,33.78,33.78,33.61,33.63,34853.0,32.1216,32.1216,31.9599,31.9789,34853.0
2023-05-23 13:30:00,33.63,33.65,33.53,33.65,41091.0,31.9789,31.9979,31.8838,31.9979,41091.0
2023-05-23 13:40:00,33.66,33.75,33.64,33.74,34644.0,32.0074,32.093,31.9884,32.0835,34644.0
2023-05-23 13:50:00,33.73,33.75,33.71,33.75,25375.0,32.074,32.093,32.055,32.093,25375.0
2023-05-23 14:00:00,33.75,33.84,33.74,33.79,39195.0,32.093,32.1786,32.0835,32.1311,39195.0
2023-05-23 14:10:00,33.78,33.87,33.77,33.84,58857.0,32.1216,32.2071,32.112,32.1786,58857.0
2023-05-23 14:20:00,33.83,33.84,33.63,33.73,48581.0,32.1691,32.1786,31.9789,32.074,48581.0
2023-05-23 14:30:00,33.73,33.81,33.71,33.73,34390.0,32.074,32.1501,32.055,32.074,34390.0
2023-05-23 14:40:00,33.73,33.77,33.68,33.77,37814.0,32.074,32.112,32.0265,32.112,37814.0
2023-05-23 14:50:00,33.77,33.82,33.76,33.81,36397.0,32.112,32.1596,32.1025,32.1501,36397.0
2023-05-23 15:00:00,33.8,33.81,33.73,33.77,52499.0,32.1406,32.1501,32.074,32.112,52499.0
2023-05-23 15:10:00,33.77,33.86,33.77,33.78,43707.0,32.112,32.1976,32.112,32.1216,43707.0
2023-05-23 15:20:00,33.79,33.91,33.77,33.91,51479.0,32.1311,32.2452,32.112,32.2452,51479.0
2023-05-23 15:30:00,33.91,33.93,33.88,33.89,71019.0,32.2452,32.2642,32.2166,32.2262,71019.0
2023-05-23 15:40:00,33.89,33.94,33.86,33.9,128496.0,32.2262,32.2737,32.1976,32.2357,128496.0
2023-05-23 15:50:00,33.88,33.93,33.79,33.81,751994.0,32.2166,32.2642,32.1311,32.1501,751994.0
2023-05-24 09:30:00,33.71,33.8,33.55,33.57,62677.0,32.055,32.1406,31.9028,31.9219,62677.0
2023-05-24 09:40:00,33.56,33.66,33.5,33.55,60261.0,31.9124,32.0074,31.8553,31.9028,60261.0
2023-05-24 09:50:00,33.55,33.6,33.45,33.48,46363.0,31.9028,31.9504,31.8078,31.8363,46363.0
2023-05-24 10:00:00,33.48,33.64,33.48,33.61,42274.0,31.8363,31.9884,31.8363,31.9599,42274.0
2023-05-24 10:10:00,33.63,33.76,33.62,33.75,40210.0,31.9789,32.1025,31.9694,32.093,40210.0
2023-05-24 10:20:00,33.75,33.92,33.7,33.91,53840.0,32.093,32.2547,32.0455,32.2452,53840.0
2023-05-24 10:30:00,33.91,33.98,33.85,33.86,40772.0,32.2452,32.3117,32.1881,32.1976,40772.0
2023-05-24 10:40:00,33.86,33.88,33.79,33.81,45647.0,32.1976,32.2166,32.1311,32.1501,45647.0
2023-05-24 10:50:00,33.8,33.82,33.7,33.72,37458.0,32.1406,32.1596,32.0455,32.0645,37458.0
2023-05-24 11:00:00,33.72,33.77,33.63,33.64,37988.0,32.0645,32.112,31.9789,31.9884,37988.0
2023-05-24 11:10:00,33.64,33.66,33.43,33.51,68532.0,31.9884,32.0074,31.7887,31.8648,68532.0
2023-05-24 11:20:00,33.52,33.64,33.47,33.47,42137.0,31.8743,31.9884,31.8268,31.8268,42137.0
2023-05-24 11:30:00,33.47,33.53,33.41,33.44,43612.0,31.8268,31.8838,31.7697,31.7982,43612.0
2023-05-24 11:40:00,33.44,33.45,33.32,33.34,54646.0,31.7982,31.8078,31.6841,31.7032,54646.0
2023-05-24 11:50:00,33.34,33.44,33.32,33.4,74685.0,31.7032,31.7982,31.6841,31.7602,74685.0
2023-05-24 12:00:00,33.4,33.43,33.22,33.23,68892.0,31.7602,31.7887,31.589,31.5986,68892.0
2023-05-24 12:10:00,33.23,33.31,33.22,33.28,84494.0,31.5986,31.6746,31.589,31.6461,84494.0
2023-05-24 12:20:00,33.29,33.59,33.28,33.58,81480.0,31.6556,31.9409,31.6461,31.9314,81480.0
2023-05-24 12:30:00,33.59,33.71,33.54,33.7,46378.0,31.9409,32.055,31.8933,32.0455,46378.0
2023-05-24 12:40:00,33.7,33.82,33.68,33.82,36362.0,32.0455,32.1596,32.0265,32.1596,36362.0
2023-05-24 12:50:00,33.81,33.93,33.8,33.92,41492.0,32.1501,32.2642,32.1406,32.2547,41492.0
2023-05-24 13:00:00,33.92,33.93,33.78,33.87,38172.0,32.2547,32.2642,32.1216,32.2071,38172.0
2023-05-24 13:10:00,33.86,33.87,33.78,33.87,32208.0,32.1976,32.2071,32.1216,32.2071,32208.0
2023-05-24 13:20:00,33.87,33.92,33.81,33.83,46928.0,32.2071,32.2547,32.1501,32.1691,46928.0
2023-05-24 13:30:00,33.83,33.84,33.68,33.72,40748.0,32.1691,32.1786,32.0265,32.0645,40748.0
2023-05-24 13:40:00,33.72,33.73,33.64,33.67,41864.0,32.0645,32.074,31.9884,32.017,41864.0
2023-05-24 13:50:00,33.66,33.76,33.66,33.76,31485.0,32.0074,32.1025,32.0074,32.1025,31485.0
2023-05-24 14:00:00,33.75,33.87,33.75,33.83,36416.0,32.093,32.2071,32.093,32.1691,36416.0
2023-05-24 14:10:00,33.82,33.84,33.76,33.76,28460.0,32.1596,32.1786,32.1025,32.1025,28460.0
2023-05-24 14:20:00,33.77,33.77,33.7,33.73,40819.0,32.112,32.112,32.0455,32.074,40819.0
2023-05-24 14:30:00,33.73,33.92,33.72,33.91,30549.0,32.074,32.2547,32.0645,32.2452,30549.0
2023-05-24 14:40:00,33.91,33.94,33.88,33.9,35530.0,32.2452,32.2737,32.2166,32.2357,35530.0
2023-05-24 14:50:00,33.89,33.95,33.86,33.89,60891.0,32.2262,32.2832,32.1976,32.2262,60891.0
2023-05-24 15:00:00,33.9,33.95,33.84,33.92,34376.0,32.2357,32.2832,32.1786,32.2547,34376.0
2023-05-24 15:10:00,33.92,34.07,33.91,34.07,51061.0,32.2547,32.3973,32.2452,32.3973,51061.0
2023-05-24 15:20:00,34.07,34.15,34.05,34.08,60273.0,32.3973,32.4734,32.3783,32.4068,60273.0
2023-05-24 15:30:00,34.08,34.18,34.02,34.08,82596.0,32.4068,32.5019,32.3498,32.4068,82596.0
2023-05-24 15:40:00,34.08,34.11,34.04,34.05,83580.0,32.4068,32.4354,32.3688,32.3783,83580.0
2023-05-24 15:50:00,34.04,34.04,33.94,33.98,370601.0,32.3688,32.3688,32.2737,32.3117,370601.0
2023-05-25 09:30:00,33.95,33.95,33.19,33.2,87750.0,32.2832,32.2832,31.5605,31.57,87750.0
2023-05-25 09:40:00,33.21,33.52,33.19,33.39,115341.0,31.5795,31.8743,31.5605,31.7507,115341.0
2023-05-25 09:50:00,33.39,33.45,33.28,33.36,56159.0,31.7507,31.8078,31.6461,31.7222,56159.0
2023-05-25 10:00:00,33.38,33.45,33.27,33.33,57181.0,31.7412,31.8078,31.6366,31.6936,57181.0
2023-05-25 10:10:00,33.33,33.61,33.32,33.6,61665.0,31.6936,31.9599,31.6841,31.9504,61665.0
2023-05-25 10:20:00,33.61,33.62,33.54,33.6,41848.0,31.9599,31.9694,31.8933,31.9504,41848.0
2023-05-25 10:30:00,33.59,33.6,33.47,33.55,44975.0,31.9409,31.9504,31.8268,31.9028,44975.0
2023-05-25 10:40:00,33.56,33.61,33.43,33.45,49128.0,31.9124,31.9599,31.7887,31.8078,49128.0
2023-05-25 10:50:00,33.47,33.48,33.25,33.31,44513.0,31.8268,31.8363,31.6176,31.6746,44513.0
2023-05-25 11:00:00,33.31,33.32,33.18,33.24,65480.0,31.6746,31.6841,31.551,31.6081,65480.0
2023-05-25 11:10:00,33.24,33.26,33.01,33.01,52618.0,31.6081,31.6271,31.3894,31.3894,52618.0
2023-05-25 11:20:00,33.01,33.19,32.94,33.19,71372.0,31.3894,31.5605,31.3228,31.5605,71372.0
2023-05-25 11:30:00,33.18,33.23,33.08,33.12,53925.0,31.551,31.5986,31.4559,31.494,53925.0
2023-05-25 11:40:00,33.12,33.16,33.08,33.16,31423.0,31.494,31.532,31.4559,31.532,31423.0
2023-05-25 11:50:00,33.15,33.27,33.12,33.26,39345.0,31.5225,31.6366,31.494,31.6271,39345.0
2023-05-25 12:00:00,33.27,33.28,33.21,33.26,21614.0,31.6366,31.6461,31.5795,31.6271,21614.0
2023-05-25 12:10:00,33.26,33.32,33.26,33.29,27556.0,31.6271,31.6841,31.6271,31.6556,27556.0
2023-05-25 12:20:00,33.29,33.29,33.11,33.11,89217.0,31.6556,31.6556,31.4844,31.4844,89217.0
2023-05-25 12:30:00,33.11,33.21,33.09,33.21,47150.0,31.4844,31.5795,31.4654,31.5795,47150.0
2023-05-25 12:40:00,33.21,33.25,33.19,33.23,25442.0,31.5795,31.6176,31.5605,31.5986,25442.0
2023-05-25 12:50:00,33.22,33.38,33.22,33.34,130636.0,31.589,31.7412,31.589,31.7032,130636.0
2023-05-25 13:00:00,33.34,33.58,33.34,33.55,70097.0,31.7032,31.9314,31.7032,31.9028,70097.0
2023-05-25 13:10:00,33.55,33.7,33.54,33.67,36189.0,31.9028,32.0455,31.8933,32.017,36189.0
2023-05-25 13:20:00,33.66,33.8,33.64,33.78,36213.0,32.0074,32.1406,31.9884,32.1216,36213.0
2023-05-25 13:30:00,33.78,33.81,33.59,33.61,79339.0,32.1216,32.1501,31.9409,31.9599,79339.0
2023-05-25 13:40:00,33.61,33.63,33.55,33.6,87169.0,31.9599,31.9789,31.9028,31.9504,87169.0
2023-05-25 13:50:00,33.61,33.65,33.49,33.58,102827.0,31.9599,31.9979,31.8458,31.9314,102827.0
2023-05-25 14:00:00,33.58,33.73,33.47,33.48,113037.0,31.9314,32.074,31.8268,31.8363,113037.0
2023-05-25 14:10:00,33.47,33.52,33.39,33.49,86502.0,31.8268,31.8743,31.7507,31.8458,86502.0
2023-05-25 14:20:00,33.5,33.55,33.44,33.47,115235.0,31.8553,31.9028,31.7982,31.8268,115235.0
2023-05-25 14:30:00,33.47,33.49,33.24,33.26,148447.0,31.8268,31.8458,31.6081,31.6271,148447.0
2023-05-25 14:40:00,33.26,33.31,33.17,33.17,75110.0,31.6271,31.6746,31.5415,31.5415,75110.0
2023-05-25 14:50:00,33.18,33.2,33.13,33.16,64562.0,31.551,31.57,31.5035,31.532,64562.0
2023-05-25 15:00:00,33.16,33.38,33.16,33.3,82809.0,31.532,31.7412,31.532,31.6651,82809.0
2023-05-25 15:10:00,33.3,33.46,33.29,33.45,75650.0,31.6651,31.8173,31.6556,31.8078,75650.0
2023-05-25 15:20:00,33.44,33.44,33.32,33.39,131130.0,31.7982,31.7982,31.6841,31.7507,131130.0
2023-05-25 15:30:00,33.4,33.46,33.36,33.37,90529.0,31.7602,31.8173,31.7222,31.7317,90529.0
2023-05-25 15:40:00,33.38,33.44,33.36,33.42,116388.0,31.7412,31.7982,31.7222,31.7792,116388.0
2023-05-25 15:50:00,33.41,33.55,33.4,33.46,380669.0,31.7697,31.9028,31.7602,31.8173,380669.0
2023-05-26 09:30:00,33.48,33.64,33.05,33.16,47889.0,31.8363,31.9884,31.4274,31.532,47889.0
2023-05-26 09:40:00,33.17,33.3,33.02,33.05,45164.0,31.5415,31.6651,31.3989,31.4274,45164.0
2023-05-26 09:50:00,33.05,33.06,32.92,33.05,105438.0,31.4274,31.4369,31.3038,31.4274,105438.0
2023-05-26 10:00:00,33.05,33.21,33.05,33.21,67223.0,31.4274,31.5795,31.4274,31.5795,67223.0
2023-05-26 10:10:00,33.22,33.28,33.16,33.27,59549.0,31.589,31.6461,31.532,31.6366,59549.0
2023-05-26 10:20:00,33.27,33.55,33.26,33.54,65199.0,31.6366,31.9028,31.6271,31.8933,65199.0
2023-05-26 10:30:00,33.55,33.61,33.34,33.37,95944.0,31.9028,31.9599,31.7032,31.7317,95944.0
2023-05-26 10:40:00,33.36,33.48,33.3,33.33,70733.0,31.7222,31.8363,31.6651,31.6936,70733.0
2023-05-26 10:50:00,33.32,33.32,33.2,33.25,49516.0,31.6841,31.6841,31.57,31.6176,49516.0
2023-05-26 11:00:00,33.26,33.41,33.26,33.34,54833.0,31.6271,31.7697,31.6271,31.7032,54833.0
2023-05-26 11:10:00,33.34,33.35,33.25,33.32,73328.0,31.7032,31.7127,31.6176,31.6841,73328.0
2023-05-26 11:20:00,33.32,33.33,33.21,33.24,88321.0,31.6841,31.6936,31.5795,31.6081,88321.0
2023-05-26 11:30:00,33.24,33.31,33.21,33.27,49958.0,31.6081,31.6746,31.5795,31.6366,49958.0
2023-05-26 11:40:00,33.28,33.39,33.27,33.38,49084.0,31.6461,31.7507,31.6366,31.7412,49084.0
2023-05-26 11:50:00,33.38,33.38,33.31,33.36,34232.0,31.7412,31.7412,31.6746,31.7222,34232.0
2023-05-26 12:00:00,33.36,33.53,33.35,33.52,32191.0,31.7222,31.8838,31.7127,31.8743,32191.0
2023-05-26 12:10:00,33.52,33.56,33.4,33.41,35567.0,31.8743,31.9124,31.7602,31.7697,35567.0
2023-05-26 12:20:00,33.41,33.57,33.41,33.54,29147.0,31.7697,31.9219,31.7697,31.8933,29147.0
2023-05-26 12:30:00,33.54,33.58,33.51,33.55,20288.0,31.8933,31.9314,31.8648,31.9028,20288.0
2023-05-26 12:40:00,33.55,33.56,33.49,33.51,31970.0,31.9028,31.9124,31.8458,31.8648,31970.0
2023-05-26 12:50:00,33.51,33.56,33.5,33.5,30010.0,31.8648,31.9124,31.8553,31.8553,30010.0
2023-05-26 13:00:00,33.51,33.55,33.51,33.53,16042.0,31.8648,31.9028,31.8648,31.8838,16042.0
2023-05-26 13:10:00,33.52,33.52,33.35,33.36,26035.0,31.8743,31.8743,31.7127,31.7222,26035.0
2023-05-26 13:20:00,33.37,33.46,33.36,33.45,44387.0,31.7317,31.8173,31.7222,31.8078,44387.0
2023-05-26 13:30:00,33.44,33.55,33.44,33.51,23276.0,31.7982,31.9028,31.7982,31.8648,23276.0
2023-05-26 13:40:00,33.5,33.5,33.41,33.42,24464.0,31.8553,31.8553,31.7697,31.7792,24464.0
2023-05-26 13:50:00,33.43,33.49,33.43,33.48,27451.0,31.7887,31.8458,31.7887,31.8363,27451.0
2023-05-26 14:00:00,33.49,33.5,33.36,33.38,33019.0,31.8458,31.8553,31.7222,31.7412,33019.0
2023-05-26 14:10:00,33.39,33.42,33.36,33.42,22512.0,31.7507,31.7792,31.7222,31.7792,22512.0
2023-05-26 14:20:00,33.43,33.46,33.4,33.45,32030.0,31.7887,31.8173,31.7602,31.8078,32030.0
2023-05-26 14:30:00,33.45,33.57,33.45,33.56,30862.0,31.8078,31.9219,31.8078,31.9124,30862.0
2023-05-26 14:40:00,33.55,33.58,33.52,33.57,25861.0,31.9028,31.9314,31.8743,31.9219,25861.0
2023-05-26 14:50:00,33.56,33.59,33.55,33.58,23842.0,31.9124,31.9409,31.9028,31.9314,23842.0
2023-05-26 15:00:00,33.59,33.69,33.58,33.67,33119.0,31.9409,32.036,31.9314,32.017,33119.0
2023-05-26 15:10:00,33.67,33.68,33.62,33.68,39405.0,32.017,32.0265,31.9694,32.0265,39405.0
2023-05-26 15:20:00,33.68,33.77,33.68,33.74,61618.0,32.0265,32.112,32.0265,32.0835,61618.0
2023-05-26 15:30:00,33.73,33.81,33.72,33.78,80658.0,32.074,32.1501,32.0645,32.1216,80658.0
2023-05-26 15:40:00,33.77,33.85,33.76,33.83,102407.0,32.112,32.1881,32.1025,32.1691,102407.0
2023-05-26 15:50:00,33.83,33.94,33.76,33.93,874818.0,32.1691,32.2737,32.1025,32.2642,874818.0
2023-05-30 09:30:00,34.16,34.39,33.93,34.24,171811.0,32.4829,32.7016,32.2642,32.559,171811.0
2023-05-30 09:40:00,34.24,34.32,34.15,34.29,151381.0,32.559,32.635,32.4734,32.6065,151381.0
2023-05-30 09:50:00,34.3,34.38,34.18,34.26,56539.0,32.616,32.6921,32.5019,32.578,56539.0
2023-05-30 10:00:00,34.27,34.27,34.1,34.2,69071.0,32.5875,32.5875,32.4258,32.5209,69071.0
2023-05-30 10:10:00,34.21,34.26,34.12,34.23,47027.0,32.5304,32.578,32.4449,32.5495,47027.0
2023-05-30 10:20:00,34.23,34.27,33.99,34.05,59146.0,32.5495,32.5875,32.3212,32.3783,59146.0
2023-05-30 10:30:00,34.04,34.09,33.99,34.01,58237.0,32.3688,32.4163,32.3212,32.3403,58237.0
2023-05-30 10:40:00,34.01,34.06,33.84,33.84,89929.0,32.3403,32.3878,32.1786,32.1786,89929.0
2023-05-30 10:50:00,33.84,33.89,33.8,33.85,53945.0,32.1786,32.2262,32.1406,32.1881,53945.0
2023-05-30 11:00:00,33.84,33.96,33.82,33.93,36783.0,32.1786,32.2927,32.1596,32.2642,36783.0
2023-05-30 11:10:00,33.92,34.05,33.92,34.01,58021.0,32.2547,32.3783,32.2547,32.3403,58021.0
2023-05-30 11:20:00,34.01,34.06,33.94,34.06,40557.0,32.3403,32.3878,32.2737,32.3878,40557.0
2023-05-30 11:30:00,34.05,34.17,34.05,34.1,37799.0,32.3783,32.4924,32.3783,32.4258,37799.0
2023-05-30 11:40:00,34.11,34.11,34.02,34.02,43388.0,32.4354,32.4354,32.3498,32.3498,43388.0
2023-05-30 11:50:00,34.02,34.05,33.98,34.05,34722.0,32.3498,32.3783,32.3117,32.3783,34722.0
2023-05-30 12:00:00,34.05,34.09,34.01,34.09,34729.0,32.3783,32.4163,32.3403,32.4163,34729.0
2023-05-30 12:10:00,34.1,34.21,34.1,34.19,66067.0,32.4258,32.5304,32.4258,32.5114,66067.0
2023-05-30 12:20:00,34.19,34.21,34.14,34.2,41934.0,32.5114,32.5304,32.4639,32.5209,41934.0
2023-05-30 12:30:00,34.2,34.22,34.14,34.15,39094.0,32.5209,32.54,32.4639,32.4734,39094.0
2023-05-30 12:40:00,34.14,34.14,34.05,34.08,26516.0,32.4639,32.4639,32.3783,32.4068,26516.0
2023-05-30 12:50:00,34.09,34.15,34.06,34.12,24543.0,32.4163,32.4734,32.3878,32.4449,24543.0
2023-05-30 13:00:00,34.13,34.14,34.04,34.07,42135.0,32.4544,32.4639,32.3688,32.3973,42135.0
2023-05-30 13:10:00,34.07,34.23,34.07,34.23,32360.0,32.3973,32.5495,32.3973,32.5495,32360.0
2023-05-30 13:20:00,34.24,34.26,34.14,34.18,44391.0,32.559,32.578,32.4639,32.5019,44391.0
2023-05-30 13:30:00,34.19,34.19,34.12,34.14,39119.0,32.5114,32.5114,32.4449,32.4639,39119.0
2023-05-30 13:40:00,34.15,34.17,34.05,34.06,39026.0,32.4734,32.4924,32.3783,32.3878,39026.0
2023-05-30 13:50:00,34.07,34.07,33.87,33.89,145858.0,32.3973,32.3973,32.2071,32.2262,145858.0
2023-05-30 14:00:00,33.88,33.89,33.79,33.83,130160.0,32.2166,32.2262,32.1311,32.1691,130160.0
2023-05-30 14:10:00,33.82,33.88,33.8,33.88,58866.0,32.1596,32.2166,32.1406,32.2166,58866.0
2023-05-30 14:20:00,33.88,34.09,33.87,34.08,32318.0,32.2166,32.4163,32.2071,32.4068,32318.0
2023-05-30 14:30:00,34.09,34.18,34.09,34.18,41573.0,32.4163,32.5019,32.4163,32.5019,41573.0
2023-05-30 14:40:00,34.19,34.27,34.18,34.19,66434.0,32.5114,32.5875,32.5019,32.5114,66434.0
2023-05-30 14:50:00,34.19,34.22,34.12,34.13,59868.0,32.5114,32.54,32.4449,32.4544,59868.0
2023-05-30 15:00:00,34.13,34.14,34.06,34.11,42732.0,32.4544,32.4639,32.3878,32.4354,42732.0
2023-05-30 15:10:00,34.11,34.13,34.05,34.09,63104.0,32.4354,32.4544,32.3783,32.4163,63104.0
2023-05-30 15:20:00,34.1,34.11,34.04,34.07,67793.0,32.4258,32.4354,32.3688,32.3973,67793.0
2023-05-30 15:30:00,34.07,34.16,34.07,34.09,75402.0,32.3973,32.4829,32.3973,32.4163,75402.0
2023-05-30 15:40:00,34.09,34.14,34.06,34.13,117711.0,32.4163,32.4639,32.3878,32.4544,117711.0
2023-05-30 15:50:00,34.13,34.15,34.0,34.05,472629.0,32.4544,32.4734,32.3308,32.3783,472629.0
2023-05-31 09:30:00,33.89,34.01,33.65,33.7,71942.0,32.2262,32.3403,31.9979,32.0455,71942.0
2023-05-31 09:40:00,33.68,33.71,33.39,33.63,121210.0,32.0265,32.055,31.7507,31.9789,121210.0
2023-05-31 09:50:00,33.63,33.71,33.36,33.39,78733.0,31.9789,32.055,31.7222,31.7507,78733.0
2023-05-31 10:00:00,33.4,33.41,33.0,33.0,93708.0,31.7602,31.7697,31.3798,31.3798,93708.0
2023-05-31 10:10:00,33.02,33.12,32.9,33.08,78523.0,31.3989,31.494,31.2848,31.4559,78523.0
2023-05-31 10:20:00,33.08,33.14,33.0,33.07,60326.0,31.4559,31.513,31.3798,31.4464,60326.0
2023-05-31 10:30:00,33.07,33.26,33.02,33.24,104935.0,31.4464,31.6271,31.3989,31.6081,104935.0
2023-05-31 10:40:00,33.25,33.35,33.19,33.28,87209.0,31.6176,31.7127,31.5605,31.6461,87209.0
2023-05-31 10:50:00,33.27,33.35,33.23,33.31,63901.0,31.6366,31.7127,31.5986,31.6746,63901.0
2023-05-31 11:00:00,33.32,33.32,32.99,33.03,74576.0,31.6841,31.6841,31.3703,31.4084,74576.0
2023-05-31 11:10:00,33.03,33.15,33.0,33.14,42594.0,31.4084,31.5225,31.3798,31.513,42594.0
2023-05-31 11:20:00,33.15,33.26,33.14,33.15,78669.0,31.5225,31.6271,31.513,31.5225,78669.0
2023-05-31 11:30:00,33.14,33.23,33.1,33.12,37402.0,31.513,31.5986,31.4749,31.494,37402.0
2023-05-31 11:40:00,33.12,33.26,33.1,33.26,56616.0,31.494,31.6271,31.4749,31.6271,56616.0
2023-05-31 11:50:00,33.26,33.29,33.21,33.28,48078.0,31.6271,31.6556,31.5795,31.6461,48078.0
2023-05-31 12:00:00,33.28,33.37,33.28,33.35,40198.0,31.6461,31.7317,31.6461,31.7127,40198.0
2023-05-31 12:10:00,33.37,33.46,33.35,33.41,29222.0,31.7317,31.8173,31.7127,31.7697,29222.0
2023-05-31 12:20:00,33.4,33.46,33.38,33.45,50552.0,31.7602,31.8173,31.7412,31.8078,50552.0
2023-05-31 12:30:00,33.45,33.51,33.43,33.51,49108.0,31.8078,31.8648,31.7887,31.8648,49108.0
2023-05-31 12:40:00,33.51,33.61,33.5,33.61,41306.0,31.8648,31.9599,31.8553,31.9599,41306.0
2023-05-31 12:50:00,33.61,33.61,33.51,33.58,53219.0,31.9599,31.9599,31.8648,31.9314,53219.0
2023-05-31 13:00:00,33.59,33.63,33.57,33.61,22984.0,31.9409,31.9789,31.9219,31.9599,22984.0
2023-05-31 13:10:00,33.6,33.62,33.56,33.56,33548.0,31.9504,31.9694,31.9124,31.9124,33548.0
2023-05-31 13:20:00,33.56,33.6,33.52,33.55,35570.0,31.9124,31.9504,31.8743,31.9028,35570.0
2023-05-31 13:30:00,33.56,33.64,33.54,33.61,47583.0,31.9124,31.9884,31.8933,31.9599,47583.0
2023-05-31 13:40:00,33.6,33.75,33.6,33.72,125770.0,31.9504,32.093,31.9504,32.0645,125770.0
2023-05-31 13:50:00,33.72,33.79,33.64,33.66,77410.0,32.0645,32.1311,31.9884,32.0074,77410.0
2023-05-31 14:00:00,33.66,33.84,33.66,33.83,57238.0,32.0074,32.1786,32.0074,32.1691,57238.0
2023-05-31 14:10:00,33.84,33.95,33.83,33.93,64379.0,32.1786,32.2832,32.1691,32.2642,64379.0
2023-05-31 14:20:00,33.93,33.98,33.86,33.9,175544.0,32.2642,32.3117,32.1976,32.2357,175544.0
2023-05-31 14:30:00,33.9,33.91,33.8,33.84,50481.0,32.2357,32.2452,32.1406,32.1786,50481.0
2023-05-31 14:40:00,33.84,33.91,33.83,33.87,41304.0,32.1786,32.2452,32.1691,32.2071,41304.0
2023-05-31 14:50:00,33.87,33.94,33.82,33.94,57300.0,32.2071,32.2737,32.1596,32.2737,57300.0
2023-05-31 15:00:00,33.94,34.04,33.94,34.03,61502.0,32.2737,32.3688,32.2737,32.3593,61502.0
2023-05-31 15:10:00,34.03,34.1,34.01,34.04,65179.0,32.3593,32.4258,32.3403,32.3688,65179.0
2023-05-31 15:20:00,34.03,34.08,33.94,33.96,88787.0,32.3593,32.4068,32.2737,32.2927,88787.0
2023-05-31 15:30:00,33.96,34.08,33.9,34.02,139200.0,32.2927,32.4068,32.2357,32.3498,139200.0
2023-05-31 15:40:00,34.01,34.05,33.84,33.86,282316.0,32.3403,32.3783,32.1786,32.1976,282316.0
2023-05-31 15:50:00,33.84,33.94,33.75,33.79,1029863.0,32.1786,32.2737,32.093,32.1311,1029863.0
2023-06-01 09:30:00,34.43,34.43,33.24,33.31,349719.0,32.7396,32.7396,31.6081,31.6746,349719.0
2023-06-01 09:40:00,33.32,33.32,32.65,32.66,356303.0,31.6841,31.6841,31.047,31.0565,356303.0
2023-06-01 09:50:00,32.65,32.79,32.53,32.66,400622.0,31.047,31.1802,30.9329,31.0565,400622.0
2023-06-01 10:00:00,32.68,32.97,32.6,32.95,255638.0,31.0756,31.3513,30.9995,31.3323,255638.0
2023-06-01 10:10:00,32.95,33.01,32.66,32.66,163371.0,31.3323,31.3894,31.0565,31.0565,163371.0
2023-06-01 10:20:00,32.65,32.67,32.4,32.45,253232.0,31.047,31.066,30.8093,30.8568,253232.0
2023-06-01 10:30:00,32.45,32.82,32.43,32.72,167747.0,30.8568,31.2087,30.8378,31.1136,167747.0
2023-06-01 10:40:00,32.71,32.8,32.57,32.62,130304.0,31.1041,31.1897,30.971,31.0185,130304.0
2023-06-01 10:50:00,32.62,32.79,32.56,32.56,73801.0,31.0185,31.1802,30.9614,30.9614,73801.0
2023-06-01 11:00:00,32.58,32.78,32.55,32.68,133633.0,30.9805,31.1706,30.9519,31.0756,133633.0
2023-06-01 11:10:00,32.67,32.79,32.66,32.75,71463.0,31.066,31.1802,31.0565,31.1421,71463.0
2023-06-01 11:20:00,32.74,32.97,32.73,32.93,55987.0,31.1326,31.3513,31.1231,31.3133,55987.0
2023-06-01 11:30:00,32.93,33.2,32.91,33.12,79532.0,31.3133,31.57,31.2943,31.494,79532.0
2023-06-01 11:40:00,33.11,33.25,33.1,33.21,85360.0,31.4844,31.6176,31.4749,31.5795,85360.0
2023-06-01 11:50:00,33.21,33.22,33.04,33.1,46995.0,31.5795,31.589,31.4179,31.4749,46995.0
2023-06-01 12:00:00,33.09,33.12,32.96,32.96,39121.0,31.4654,31.494,31.3418,31.3418,39121.0
2023-06-01 12:10:00,32.96,33.05,32.96,33.02,43378.0,31.3418,31.4274,31.3418,31.3989,43378.0
2023-06-01 12:20:00,33.02,33.11,33.01,33.04,37770.0,31.3989,31.4844,31.3894,31.4179,37770.0
2023-06-01 12:30:00,33.03,33.04,32.85,32.86,46481.0,31.4084,31.4179,31.2372,31.2467,46481.0
2023-06-01 12:40:00,32.86,32.86,32.76,32.8,42346.0,31.2467,31.2467,31.1516,31.1897,42346.0
2023-06-01 12:50:00,32.8,32.81,32.65,32.67,57022.0,31.1897,31.1992,31.047,31.066,57022.0
2023-06-01 13:00:00,32.68,32.7,32.59,32.59,96455.0,31.0756,31.0946,30.99,30.99,96455.0
2023-06-01 13:10:00,32.58,32.72,32.57,32.7,68593.0,30.9805,31.1136,30.971,31.0946,68593.0
2023-06-01 13:20:00,32.7,32.85,32.66,32.84,92437.0,31.0946,31.2372,31.0565,31.2277,92437.0
2023-06-01 13:30:00,32.85,32.94,32.83,32.9,99795.0,31.2372,31.3228,31.2182,31.2848,99795.0
2023-06-01 13:40:00,32.9,32.98,32.82,32.92,64285.0,31.2848,31.3608,31.2087,31.3038,64285.0
2023-06-01 13:50:00,32.93,32.98,32.88,32.96,54871.0,31.3133,31.3608,31.2657,31.3418,54871.0
2023-06-01 14:00:00,32.96,32.98,32.86,32.95,74832.0,31.3418,31.3608,31.2467,31.3323,74832.0
2023-06-01 14:10:00,32.94,32.96,32.82,32.82,37720.0,31.3228,31.3418,31.2087,31.2087,37720.0
2023-06-01 14:20:00,32.81,32.83,32.69,32.71,58720.0,31.1992,31.2182,31.0851,31.1041,58720.0
2023-06-01 14:30:00,32.7,32.76,32.67,32.73,54179.0,31.0946,31.1516,31.066,31.1231,54179.0
2023-06-01 14:40:00,32.73,32.76,32.68,32.73,56213.0,31.1231,31.1516,31.0756,31.1231,56213.0
2023-06-01 14:50:00,32.73,32.77,32.68,32.73,57486.0,31.1231,31.1611,31.0756,31.1231,57486.0
2023-06-01 15:00:00,32.74,32.75,32.56,32.59,74142.0,31.1326,31.1421,30.9614,30.99,74142.0
2023-06-01 15:10:00,32.59,32.59,32.48,32.48,128599.0,30.99,30.99,30.8854,30.8854,128599.0
2023-06-01 15:20:00,32.48,32.49,32.23,32.25,182389.0,30.8854,30.8949,30.6477,30.6667,182389.0
2023-06-01 15:30:00,32.26,32.27,32.09,32.18,233040.0,30.6762,30.6857,30.5145,30.6001,233040.0
2023-06-01 15:40:00,32.18,32.5,32.17,32.45,338703.0,30.6001,30.9044,30.5906,30.8568,338703.0
2023-06-01 15:50:00,32.44,32.45,32.34,32.4,760875.0,30.8473,30.8568,30.7523,30.8093,760875.0
2023-06-02 09:30:00,32.16,32.32,31.83,31.95,239465.0,30.5811,30.7332,30.2673,30.3814,239465.0
2023-06-02 09:40:00,31.96,32.15,31.88,32.13,185705.0,30.3909,30.5716,30.3148,30.5526,185705.0
2023-06-02 09:50:00,32.13,32.18,31.68,31.81,118986.0,30.5526,30.6001,30.1247,30.2483,118986.0
2023-06-02 10:00:00,31.8,31.94,31.76,31.94,93434.0,30.2388,30.3719,30.2007,30.3719,93434.0
2023-06-02 10:10:00,31.95,32.23,31.93,32.13,94670.0,30.3814,30.6477,30.3624,30.5526,94670.0
2023-06-02 10:20:00,32.13,32.35,32.11,32.32,101896.0,30.5526,30.7618,30.5335,30.7332,101896.0
2023-06-02 10:30:00,32.32,32.55,32.31,32.48,109604.0,30.7332,30.9519,30.7237,30.8854,109604.0
2023-06-02 10:40:00,32.48,32.57,32.42,32.55,67946.0,30.8854,30.971,30.8283,30.9519,67946.0
2023-06-02 10:50:00,32.55,32.81,32.52,32.78,76245.0,30.9519,31.1992,30.9234,31.1706,76245.0
2023-06-02 11:00:00,32.8,32.97,32.8,32.93,73408.0,31.1897,31.3513,31.1897,31.3133,73408.0
2023-06-02 11:10:00,32.93,32.95,32.82,32.89,93781.0,31.3133,31.3323,31.2087,31.2752,93781.0
2023-06-02 11:20:00,32.89,32.9,32.77,32.85,96176.0,31.2752,31.2848,31.1611,31.2372,96176.0
2023-06-02 11:30:00,32.84,32.9,32.82,32.85,71322.0,31.2277,31.2848,31.2087,31.2372,71322.0
2023-06-02 11:40:00,32.86,32.88,32.76,32.8,54087.0,31.2467,31.2657,31.1516,31.1897,54087.0
2023-06-02 11:50:00,32.81,32.96,32.81,32.91,86324.0,31.1992,31.3418,31.1992,31.2943,86324.0
2023-06-02 12:00:00,32.91,32.92,32.76,32.77,62420.0,31.2943,31.3038,31.1516,31.1611,62420.0
2023-06-02 12:10:00,32.76,32.78,32.63,32.68,69012.0,31.1516,31.1706,31.028,31.0756,69012.0
2023-06-02 12:20:00,32.67,32.7,32.56,32.57,58704.0,31.066,31.0946,30.9614,30.971,58704.0
2023-06-02 12:30:00,32.56,32.6,32.41,32.58,121669.0,30.9614,30.9995,30.8188,30.9805,121669.0
2023-06-02 12:40:00,32.58,32.6,32.51,32.57,132038.0,30.9805,30.9995,30.9139,30.971,132038.0
2023-06-02 12:50:00,32.56,32.67,32.52,32.63,98119.0,30.9614,31.066,30.9234,31.028,98119.0
2023-06-02 13:00:00,32.63,32.66,32.58,32.63,75499.0,31.028,31.0565,30.9805,31.028,75499.0
2023-06-02 13:10:00,32.64,32.75,32.62,32.73,82630.0,31.0375,31.1421,31.0185,31.1231,82630.0
2023-06-02 13:20:00,32.73,32.77,32.58,32.6,83131.0,31.1231,31.1611,30.9805,30.9995,83131.0
2023-06-02 13:30:00,32.6,32.62,32.53,32.56,66221.0,30.9995,31.0185,30.9329,30.9614,66221.0
2023-06-02 13:40:00,32.57,32.68,32.56,32.66,72673.0,30.971,31.0756,30.9614,31.0565,72673.0
2023-06-02 13:50:00,32.66,32.67,32.54,32.55,87130.0,31.0565,31.066,30.9424,30.9519,87130.0
2023-06-02 14:00:00,32.55,32.59,32.48,32.52,57422.0,30.9519,30.99,30.8854,30.9234,57422.0
2023-06-02 14:10:00,32.52,32.58,32.49,32.55,57179.0,30.9234,30.9805,30.8949,30.9519,57179.0
2023-06-02 14:20:00,32.55,32.58,32.5,32.55,71470.0,30.9519,30.9805,30.9044,30.9519,71470.0
2023-06-02 14:30:00,32.55,32.59,32.53,32.59,51258.0,30.9519,30.99,30.9329,30.99,51258.0
2023-06-02 14:40:00,32.6,32.67,32.56,32.66,82123.0,30.9995,31.066,30.9614,31.0565,82123.0
2023-06-02 14:50:00,32.66,32.74,32.63,32.73,117124.0,31.0565,31.1326,31.028,31.1231,117124.0
2023-06-02 15:00:00,32.73,32.92,32.73,32.91,111180.0,31.1231,31.3038,31.1231,31.2943,111180.0
2023-06-02 15:10:00,32.92,33.11,32.91,33.1,121947.0,31.3038,31.4844,31.2943,31.4749,121947.0
2023-06-02 15:20:00,33.09,33.21,33.05,33.16,156268.0,31.4654,31.5795,31.4274,31.532,156268.0
2023-06-02 15:30:00,33.16,33.27,33.14,33.26,171903.0,31.532,31.6366,31.513,31.6271,171903.0
2023-06-02 15:40:00,33.26,33.26,33.15,33.25,227339.0,31.6271,31.6271,31.5225,31.6176,227339.0
2023-06-02 15:50:00,33.25,33.36,33.22,33.3,749448.0,31.6176,31.7222,31.589,31.6651,749448.0
2023-06-05 09:30:00,33.41,33.74,33.32,33.64,116482.0,31.7697,32.0835,31.6841,31.9884,116482.0
2023-06-05 09:40:00,33.62,33.72,33.57,33.69,74143.0,31.9694,32.0645,31.9219,32.036,74143.0
2023-06-05 09:50:00,33.69,34.04,33.63,34.04,64281.0,32.036,32.3688,31.9789,32.3688,64281.0
2023-06-05 10:00:00,34.05,34.19,33.81,33.9,78381.0,32.3783,32.5114,32.1501,32.2357,78381.0
2023-06-05 10:10:00,33.88,33.91,33.6,33.64,93471.0,32.2166,32.2452,31.9504,31.9884,93471.0
2023-06-05 10:20:00,33.66,33.71,33.58,33.68,42827.0,32.0074,32.055,31.9314,32.0265,42827.0
2023-06-05 10:30:00,33.68,33.74,33.59,33.64,60472.0,32.0265,32.0835,31.9409,31.9884,60472.0
2023-06-05 10:40:00,33.65,33.65,33.51,33.6,57619.0,31.9979,31.9979,31.8648,31.9504,57619.0
2023-06-05 10:50:00,33.61,33.66,33.53,33.54,57793.0,31.9599,32.0074,31.8838,31.8933,57793.0
2023-06-05 11:00:00,33.54,33.58,33.46,33.55,95437.0,31.8933,31.9314,31.8173,31.9028,95437.0
2023-06-05 11:10:00,33.55,33.63,33.52,33.54,52195.0,31.9028,31.9789,31.8743,31.8933,52195.0
2023-06-05 11:20:00,33.55,33.55,33.39,33.45,44863.0,31.9028,31.9028,31.7507,31.8078,44863.0
2023-06-05 11:30:00,33.45,33.53,33.44,33.48,49839.0,31.8078,31.8838,31.7982,31.8363,49839.0
2023-06-05 11:40:00,33.48,33.51,33.42,33.43,24343.0,31.8363,31.8648,31.7792,31.7887,24343.0
2023-06-05 11:50:00,33.44,33.46,33.38,33.42,31179.0,31.7982,31.8173,31.7412,31.7792,31179.0
2023-06-05 12:00:00,33.43,33.51,33.43,33.5,37040.0,31.7887,31.8648,31.7887,31.8553,37040.0
2023-06-05 12:10:00,33.5,33.57,33.49,33.55,82280.0,31.8553,31.9219,31.8458,31.9028,82280.0
2023-06-05 12:20:00,33.56,33.56,33.39,33.4,80212.0,31.9124,31.9124,31.7507,31.7602,80212.0
2023-06-05 12:30:00,33.4,33.49,33.4,33.46,30780.0,31.7602,31.8458,31.7602,31.8173,30780.0
2023-06-05 12:40:00,33.45,33.47,33.42,33.46,28336.0,31.8078,31.8268,31.7792,31.8173,28336.0
2023-06-05 12:50:00,33.46,33.5,33.38,33.41,26815.0,31.8173,31.8553,31.7412,31.7697,26815.0
2023-06-05 13:00:00,33.41,33.42,33.28,33.28,22816.0,31.7697,31.7792,31.6461,31.6461,22816.0
2023-06-05 13:10:00,33.29,33.3,33.16,33.3,46113.0,31.6556,31.6651,31.532,31.6651,46113.0
2023-06-05 13:20:00,33.3,33.32,33.18,33.2,83173.0,31.6651,31.6841,31.551,31.57,83173.0
2023-06-05 13:30:00,33.19,33.19,33.08,33.17,23991.0,31.5605,31.5605,31.4559,31.5415,23991.0
2023-06-05 13:40:00,33.17,33.31,33.14,33.31,29656.0,31.5415,31.6746,31.513,31.6746,29656.0
2023-06-05 13:50:00,33.31,33.37,33.29,33.3,43324.0,31.6746,31.7317,31.6556,31.6651,43324.0
2023-06-05 14:00:00,33.3,33.4,33.17,33.19,156671.0,31.6651,31.7602,31.5415,31.5605,156671.0
2023-06-05 14:10:00,33.19,33.2,33.12,33.18,49157.0,31.5605,31.57,31.494,31.551,49157.0
2023-06-05 14:20:00,33.17,33.24,33.16,33.23,52150.0,31.5415,31.6081,31.532,31.5986,52150.0
2023-06-05 14:30:00,33.23,33.24,33.06,33.1,62855.0,31.5986,31.6081,31.4369,31.4749,62855.0
2023-06-05 14:40:00,33.11,33.17,33.1,33.16,27714.0,31.4844,31.5415,31.4749,31.532,27714.0
2023-06-05 14:50:00,33.16,33.23,33.13,33.2,34680.0,31.532,31.5986,31.5035,31.57,34680.0
2023-06-05 15:00:00,33.2,33.23,33.12,33.19,40044.0,31.57,31.5986,31.494,31.5605,40044.0
2023-06-05 15:10:00,33.18,33.33,33.18,33.27,60449.0,31.551,31.6936,31.551,31.6366,60449.0
2023-06-05 15:20:00,33.27,33.27,33.19,33.22,55182.0,31.6366,31.6366,31.5605,31.589,55182.0
2023-06-05 15:30:00,33.22,33.28,33.2,33.28,77190.0,31.589,31.6461,31.57,31.6461,77190.0
2023-06-05 15:40:00,33.28,33.3,33.21,33.26,123526.0,31.6461,31.6651,31.5795,31.6271,123526.0
2023-06-05 15:50:00,33.26,33.27,33.12,33.12,492725.0,31.6271,31.6366,31.494,31.494,492725.0
2023-06-06 09:30:00,33.26,33.32,33.12,33.12,48756.0,31.6271,31.6841,31.494,31.494,48756.0
2023-06-06 09:40:00,33.13,33.22,33.05,33.1,45042.0,31.5035,31.589,31.4274,31.4749,45042.0
2023-06-06 09:50:00,33.1,33.16,32.99,33.08,37192.0,31.4749,31.532,31.3703,31.4559,37192.0
2023-06-06 10:00:00,33.08,33.38,33.08,33.36,35060.0,31.4559,31.7412,31.4559,31.7222,35060.0
2023-06-06 10:10:00,33.37,33.44,33.28,33.37,33556.0,31.7317,31.7982,31.6461,31.7317,33556.0
2023-06-06 10:20:00,33.38,33.38,33.28,33.34,30956.0,31.7412,31.7412,31.6461,31.7032,30956.0
2023-06-06 10:30:00,33.34,33.37,33.24,33.26,74792.0,31.7032,31.7317,31.6081,31.6271,74792.0
2023-06-06 10:40:00,33.26,33.4,33.26,33.35,45313.0,31.6271,31.7602,31.6271,31.7127,45313.0
2023-06-06 10:50:00,33.36,33.39,33.24,33.29,124703.0,31.7222,31.7507,31.6081,31.6556,124703.0
2023-06-06 11:00:00,33.3,33.4,33.28,33.3,112516.0,31.6651,31.7602,31.6461,31.6651,112516.0
2023-06-06 11:10:00,33.32,33.39,33.27,33.39,95873.0,31.6841,31.7507,31.6366,31.7507,95873.0
2023-06-06 11:20:00,33.39,33.4,33.14,33.22,56280.0,31.7507,31.7602,31.513,31.589,56280.0
2023-06-06 11:30:00,33.22,33.25,33.15,33.22,56642.0,31.589,31.6176,31.5225,31.589,56642.0
2023-06-06 11:40:00,33.21,33.52,33.21,33.48,116027.0,31.5795,31.8743,31.5795,31.8363,116027.0
2023-06-06 11:50:00,33.48,33.56,33.39,33.48,66959.0,31.8363,31.9124,31.7507,31.8363,66959.0
2023-06-06 12:00:00,33.46,33.48,33.32,33.37,60936.0,31.8173,31.8363,31.6841,31.7317,60936.0
2023-06-06 12:10:00,33.37,33.38,33.26,33.27,32559.0,31.7317,31.7412,31.6271,31.6366,32559.0
2023-06-06 12:20:00,33.28,33.3,33.2,33.21,23674.0,31.6461,31.6651,31.57,31.5795,23674.0
2023-06-06 12:30:00,33.21,33.27,33.21,33.25,23845.0,31.5795,31.6366,31.5795,31.6176,23845.0
2023-06-06 12:40:00,33.25,33.25,33.17,33.18,28945.0,31.6176,31.6176,31.5415,31.551,28945.0
2023-06-06 12:50:00,33.18,33.23,33.17,33.22,36990.0,31.551,31.5986,31.5415,31.589,36990.0
2023-06-06 13:00:00,33.22,33.29,33.18,33.29,28241.0,31.589,31.6556,31.551,31.6556,28241.0
2023-06-06 13:10:00,33.29,33.31,33.2,33.2,30111.0,31.6556,31.6746,31.57,31.57,30111.0
2023-06-06 13:20:00,33.19,33.19,33.04,33.06,68572.0,31.5605,31.5605,31.4179,31.4369,68572.0
2023-06-06 13:30:00,33.06,33.09,32.97,33.07,57297.0,31.4369,31.4654,31.3513,31.4464,57297.0
2023-06-06 13:40:00,33.07,33.18,33.06,33.16,45525.0,31.4464,31.551,31.4369,31.532,45525.0
2023-06-06 13:50:00,33.16,33.17,33.02,33.11,43666.0,31.532,31.5415,31.3989,31.4844,43666.0
2023-06-06 14:00:00,33.1,33.12,33.04,33.08,43222.0,31.4749,31.494,31.4179,31.4559,43222.0
2023-06-06 14:10:00,33.08,33.13,33.07,33.11,28851.0,31.4559,31.5035,31.4464,31.4844,28851.0
2023-06-06 14:20:00,33.1,33.11,33.07,33.11,39676.0,31.4749,31.4844,31.4464,31.4844,39676.0
2023-06-06 14:30:00,33.1,33.14,33.09,33.1,41541.0,31.4749,31.513,31.4654,31.4749,41541.0
2023-06-06 14:40:00,33.11,33.16,33.11,33.14,35933.0,31.4844,31.532,31.4844,31.513,35933.0
2023-06-06 14:50:00,33.14,33.14,33.04,33.09,69252.0,31.513,31.513,31.4179,31.4654,69252.0
2023-06-06 15:00:00,33.1,33.13,33.04,33.08,54777.0,31.4749,31.5035,31.4179,31.4559,54777.0
2023-06-06 15:10:00,33.08,33.14,33.07,33.11,49600.0,31.4559,31.513,31.4464,31.4844,49600.0
2023-06-06 15:20:00,33.12,33.23,33.11,33.2,61152.0,31.494,31.5986,31.4844,31.57,61152.0
2023-06-06 15:30:00,33.21,33.22,33.04,33.05,94516.0,31.5795,31.589,31.4179,31.4274,94516.0
2023-06-06 15:40:00,33.05,33.06,32.99,33.0,152188.0,31.4274,31.4369,31.3703,31.3798,152188.0
2023-06-06 15:50:00,33.0,33.02,32.94,32.94,384099.0,31.3798,31.3989,31.3228,31.3228,384099.0
2023-06-07 09:30:00,33.16,33.28,32.98,33.07,43011.0,31.532,31.6461,31.3608,31.4464,43011.0
2023-06-07 09:40:00,33.08,33.12,32.88,32.95,35886.0,31.4559,31.494,31.2657,31.3323,35886.0
2023-06-07 09:50:00,32.97,33.17,32.97,33.16,30268.0,31.3513,31.5415,31.3513,31.532,30268.0
2023-06-07 10:00:00,33.16,33.25,33.13,33.15,34602.0,31.532,31.6176,31.5035,31.5225,34602.0
2023-06-07 10:10:00,33.16,33.26,33.15,33.19,82814.0,31.532,31.6271,31.5225,31.5605,82814.0
2023-06-07 10:20:00,33.18,33.25,33.06,33.25,104891.0,31.551,31.6176,31.4369,31.6176,104891.0
2023-06-07 10:30:00,33.24,33.26,33.19,33.25,53711.0,31.6081,31.6271,31.5605,31.6176,53711.0
2023-06-07 10:40:00,33.23,33.26,33.15,33.16,69621.0,31.5986,31.6271,31.5225,31.532,69621.0
2023-06-07 10:50:00,33.15,33.33,33.1,33.31,88799.0,31.5225,31.6936,31.4749,31.6746,88799.0
2023-06-07 11:00:00,33.3,33.31,33.21,33.26,133131.0,31.6651,31.6746,31.5795,31.6271,133131.0
2023-06-07 11:10:00,33.26,33.38,33.25,33.34,181307.0,31.6271,31.7412,31.6176,31.7032,181307.0
2023-06-07 11:20:00,33.34,33.5,33.24,33.4,145353.0,31.7032,31.8553,31.6081,31.7602,145353.0
2023-06-07 11:30:00,33.4,33.56,33.35,33.56,167233.0,31.7602,31.9124,31.7127,31.9124,167233.0
2023-06-07 11:40:00,33.56,33.6,33.5,33.59,111043.0,31.9124,31.9504,31.8553,31.9409,111043.0
2023-06-07 11:50:00,33.6,33.68,33.4,33.67,149771.0,31.9504,32.0265,31.7602,32.017,149771.0
2023-06-07 12:00:00,33.67,33.83,33.64,33.77,66334.0,32.017,32.1691,31.9884,32.112,66334.0
2023-06-07 12:10:00,33.78,33.81,33.72,33.79,128619.0,32.1216,32.1501,32.0645,32.1311,128619.0
2023-06-07 12:20:00,33.79,33.82,33.73,33.74,66900.0,32.1311,32.1596,32.074,32.0835,66900.0
2023-06-07 12:30:00,33.73,33.85,33.66,33.84,116525.0,32.074,32.1881,32.0074,32.1786,116525.0
2023-06-07 12:40:00,33.85,33.89,33.82,33.85,49548.0,32.1881,32.2262,32.1596,32.1881,49548.0
2023-06-07 12:50:00,33.84,33.97,33.81,33.97,47850.0,32.1786,32.3022,32.1501,32.3022,47850.0
2023-06-07 13:00:00,33.97,33.97,33.8,33.81,54896.0,32.3022,32.3022,32.1406,32.1501,54896.0
2023-06-07 13:10:00,33.82,33.88,33.78,33.78,54865.0,32.1596,32.2166,32.1216,32.1216,54865.0
2023-06-07 13:20:00,33.78,33.8,33.71,33.71,82935.0,32.1216,32.1406,32.055,32.055,82935.0
2023-06-07 13:30:00,33.7,33.73,33.64,33.65,39943.0,32.0455,32.074,31.9884,31.9979,39943.0
2023-06-07 13:40:00,33.65,33.94,33.65,33.93,80462.0,31.9979,32.2737,31.9979,32.2642,80462.0
2023-06-07 13:50:00,33.92,33.95,33.84,33.87,55580.0,32.2547,32.2832,32.1786,32.2071,55580.0
2023-06-07 14:00:00,33.88,33.97,33.87,33.91,42377.0,32.2166,32.3022,32.2071,32.2452,42377.0
2023-06-07 14:10:00,33.9,33.92,33.85,33.92,38819.0,32.2357,32.2547,32.1881,32.2547,38819.0
2023-06-07 14:20:00,33.93,34.0,33.91,33.91,76881.0,32.2642,32.3308,32.2452,32.2452,76881.0
2023-06-07 14:30:00,33.91,33.92,33.83,33.89,68455.0,32.2452,32.2547,32.1691,32.2262,68455.0
2023-06-07 14:40:00,33.89,33.93,33.82,33.93,111776.0,32.2262,32.2642,32.1596,32.2642,111776.0
2023-06-07 14:50:00,33.92,33.95,33.9,33.93,39271.0,32.2547,32.2832,32.2357,32.2642,39271.0
2023-06-07 15:00:00,33.93,33.99,33.91,33.91,68299.0,32.2642,32.3212,32.2452,32.2452,68299.0
2023-06-07 15:10:00,33.9,34.01,33.88,33.95,133822.0,32.2357,32.3403,32.2166,32.2832,133822.0
2023-06-07 15:20:00,33.95,34.03,33.95,34.01,60611.0,32.2832,32.3593,32.2832,32.3403,60611.0
2023-06-07 15:30:00,34.0,34.11,34.0,34.05,194528.0,32.3308,32.4354,32.3308,32.3783,194528.0
2023-06-07 15:40:00,34.05,34.07,33.99,34.05,124440.0,32.3783,32.3973,32.3212,32.3783,124440.0
2023-06-07 15:50:00,34.05,34.07,33.99,34.07,564090.0,32.3783,32.3973,32.3212,32.3973,564090.0
2023-06-08 09:30:00,34.16,34.21,33.78,33.8,85450.0,32.4829,32.5304,32.1216,32.1406,85450.0
2023-06-08 09:40:00,33.8,33.87,33.59,33.61,33244.0,32.1406,32.2071,31.9409,31.9599,33244.0
2023-06-08 09:50:00,33.6,33.67,33.55,33.58,29137.0,31.9504,32.017,31.9028,31.9314,29137.0
2023-06-08 10:00:00,33.58,33.75,33.58,33.74,51427.0,31.9314,32.093,31.9314,32.0835,51427.0
2023-06-08 10:10:00,33.74,33.94,33.71,33.91,67178.0,32.0835,32.2737,32.055,32.2452,67178.0
2023-06-08 10:20:00,33.9,33.97,33.86,33.89,39964.0,32.2357,32.3022,32.1976,32.2262,39964.0
2023-06-08 10:30:00,33.89,33.9,33.78,33.84,29070.0,32.2262,32.2357,32.1216,32.1786,29070.0
2023-06-08 10:40:00,33.84,33.93,33.83,33.88,21865.0,32.1786,32.2642,32.1691,32.2166,21865.0
2023-06-08 10:50:00,33.9,33.9,33.77,33.82,16526.0,32.2357,32.2357,32.112,32.1596,16526.0
2023-06-08 11:00:00,33.82,33.83,33.67,33.69,24834.0,32.1596,32.1691,32.017,32.036,24834.0
2023-06-08 11:10:00,33.68,33.75,33.67,33.7,26254.0,32.0265,32.093,32.017,32.0455,26254.0
2023-06-08 11:20:00,33.69,33.77,33.66,33.76,16724.0,32.036,32.112,32.0074,32.1025,16724.0
2023-06-08 11:30:00,33.77,33.78,33.71,33.76,17804.0,32.112,32.1216,32.055,32.1025,17804.0
2023-06-08 11:40:00,33.76,33.78,33.69,33.69,16856.0,32.1025,32.1216,32.036,32.036,16856.0
2023-06-08 11:50:00,33.7,33.7,33.62,33.64,12773.0,32.0455,32.0455,31.9694,31.9884,12773.0
2023-06-08 12:00:00,33.65,33.74,33.64,33.71,16053.0,31.9979,32.0835,31.9884,32.055,16053.0
2023-06-08 12:10:00,33.72,33.73,33.66,33.71,25970.0,32.0645,32.074,32.0074,32.055,25970.0
2023-06-08 12:20:00,33.72,33.8,33.69,33.8,20549.0,32.0645,32.1406,32.036,32.1406,20549.0
2023-06-08 12:30:00,33.81,33.86,33.79,33.8,18656.0,32.1501,32.1976,32.1311,32.1406,18656.0
2023-06-08 12:40:00,33.8,33.86,33.78,33.86,25734.0,32.1406,32.1976,32.1216,32.1976,25734.0
2023-06-08 12:50:00,33.86,33.91,33.84,33.91,18389.0,32.1976,32.2452,32.1786,32.2452,18389.0
2023-06-08 13:00:00,33.91,33.95,33.85,33.88,22594.0,32.2452,32.2832,32.1881,32.2166,22594.0
2023-06-08 13:10:00,33.88,33.89,33.82,33.86,15003.0,32.2166,32.2262,32.1596,32.1976,15003.0
2023-06-08 13:20:00,33.86,33.86,33.81,33.86,16031.0,32.1976,32.1976,32.1501,32.1976,16031.0
2023-06-08 13:30:00,33.86,33.88,33.78,33.81,22869.0,32.1976,32.2166,32.1216,32.1501,22869.0
2023-06-08 13:40:00,33.81,33.87,33.75,33.77,28170.0,32.1501,32.2071,32.093,32.112,28170.0
2023-06-08 13:50:00,33.77,33.89,33.74,33.88,49309.0,32.112,32.2262,32.0835,32.2166,49309.0
2023-06-08 14:00:00,33.88,33.96,33.82,33.82,112206.0,32.2166,32.2927,32.1596,32.1596,112206.0
2023-06-08 14:10:00,33.8,33.88,33.78,33.87,21596.0,32.1406,32.2166,32.1216,32.2071,21596.0
2023-06-08 14:20:00,33.87,33.93,33.86,33.93,16699.0,32.2071,32.2642,32.1976,32.2642,16699.0
2023-06-08 14:30:00,33.93,33.95,33.89,33.9,22184.0,32.2642,32.2832,32.2262,32.2357,22184.0
2023-06-08 14:40:00,33.91,33.94,33.89,33.89,16538.0,32.2452,32.2737,32.2262,32.2262,16538.0
2023-06-08 14:50:00,33.9,33.93,33.89,33.91,18174.0,32.2357,32.2642,32.2262,32.2452,18174.0
2023-06-08 15:00:00,33.91,33.95,33.9,33.93,26857.0,32.2452,32.2832,32.2357,32.2642,26857.0
2023-06-08 15:10:00,33.93,33.94,33.86,33.87,32230.0,32.2642,32.2737,32.1976,32.2071,32230.0
2023-06-08 15:20:00,33.87,33.89,33.85,33.87,30374.0,32.2071,32.2262,32.1881,32.2071,30374.0
2023-06-08 15:30:00,33.86,33.88,33.82,33.84,42035.0,32.1976,32.2166,32.1596,32.1786,42035.0
2023-06-08 15:40:00,33.84,34.04,33.83,34.02,92776.0,32.1786,32.3688,32.1691,32.3498,92776.0
2023-06-08 15:50:00,34.01,34.03,33.94,33.96,221202.0,32.3403,32.3593,32.2737,32.2927,221202.0
2023-06-09 09:30:00,34.09,34.19,33.92,34.08,36056.0,32.4163,32.5114,32.2547,32.4068,36056.0
2023-06-09 09:40:00,34.06,34.06,33.8,33.85,25218.0,32.3878,32.3878,32.1406,32.1881,25218.0
2023-06-09 09:50:00,33.85,33.9,33.74,33.75,17964.0,32.1881,32.2357,32.0835,32.093,17964.0
2023-06-09 10:00:00,33.76,33.92,33.76,33.92,19423.0,32.1025,32.2547,32.1025,32.2547,19423.0
2023-06-09 10:10:00,33.93,33.95,33.9,33.95,16880.0,32.2642,32.2832,32.2357,32.2832,16880.0
2023-06-09 10:20:00,33.94,33.99,33.89,33.96,21181.0,32.2737,32.3212,32.2262,32.2927,21181.0
2023-06-09 10:30:00,33.96,34.15,33.96,34.11,37053.0,32.2927,32.4734,32.2927,32.4354,37053.0
2023-06-09 10:40:00,34.11,34.19,34.06,34.06,107849.0,32.4354,32.5114,32.3878,32.3878,107849.0
2023-06-09 10:50:00,34.04,34.04,33.91,33.96,17684.0,32.3688,32.3688,32.2452,32.2927,17684.0
2023-06-09 11:00:00,33.95,33.97,33.88,33.88,14393.0,32.2832,32.3022,32.2166,32.2166,14393.0
2023-06-09 11:10:00,33.88,33.89,33.78,33.81,22571.0,32.2166,32.2262,32.1216,32.1501,22571.0
2023-06-09 11:20:00,33.8,33.82,33.67,33.68,21294.0,32.1406,32.1596,32.017,32.0265,21294.0
2023-06-09 11:30:00,33.68,33.71,33.62,33.7,18729.0,32.0265,32.055,31.9694,32.0455,18729.0
2023-06-09 11:40:00,33.7,33.8,33.7,33.79,12766.0,32.0455,32.1406,32.0455,32.1311,12766.0
2023-06-09 11:50:00,33.8,33.81,33.75,33.81,13567.0,32.1406,32.1501,32.093,32.1501,13567.0
2023-06-09 12:00:00,33.8,33.91,33.76,33.9,36856.0,32.1406,32.2452,32.1025,32.2357,36856.0
2023-06-09 12:10:00,33.9,33.96,33.89,33.94,13203.0,32.2357,32.2927,32.2262,32.2737,13203.0
2023-06-09 12:20:00,33.94,33.95,33.85,33.85,22834.0,32.2737,32.2832,32.1881,32.1881,22834.0
2023-06-09 12:30:00,33.84,33.85,33.75,33.83,12070.0,32.1786,32.1881,32.093,32.1691,12070.0
2023-06-09 12:40:00,33.82,33.9,33.82,33.85,15635.0,32.1596,32.2357,32.1596,32.1881,15635.0
2023-06-09 12:50:00,33.84,33.86,33.82,33.85,17692.0,32.1786,32.1976,32.1596,32.1881,17692.0
2023-06-09 13:00:00,33.85,33.85,33.81,33.84,15621.0,32.1881,32.1881,32.1501,32.1786,15621.0
2023-06-09 13:10:00,33.85,33.85,33.79,33.81,12444.0,32.1881,32.1881,32.1311,32.1501,12444.0
2023-06-09 13:20:00,33.8,33.8,33.75,33.77,16658.0,32.1406,32.1406,32.093,32.112,16658.0
2023-06-09 13:30:00,33.78,33.81,33.77,33.8,7688.0,32.1216,32.1501,32.112,32.1406,7688.0
2023-06-09 13:40:00,33.81,33.83,33.78,33.79,14682.0,32.1501,32.1691,32.1216,32.1311,14682.0
2023-06-09 13:50:00,33.79,33.82,33.76,33.81,15765.0,32.1311,32.1596,32.1025,32.1501,15765.0
2023-06-09 14:00:00,33.81,33.85,33.78,33.84,14240.0,32.1501,32.1881,32.1216,32.1786,14240.0
2023-06-09 14:10:00,33.85,33.93,33.85,33.93,46306.0,32.1881,32.2642,32.1881,32.2642,46306.0
2023-06-09 14:20:00,33.94,33.96,33.88,33.88,18830.0,32.2737,32.2927,32.2166,32.2166,18830.0
2023-06-09 14:30:00,33.88,33.96,33.85,33.85,35139.0,32.2166,32.2927,32.1881,32.1881,35139.0
2023-06-09 14:40:00,33.84,33.87,33.83,33.86,12731.0,32.1786,32.2071,32.1691,32.1976,12731.0
2023-06-09 14:50:00,33.86,33.92,33.83,33.91,16858.0,32.1976,32.2547,32.1691,32.2452,16858.0
2023-06-09 15:00:00,33.91,33.98,33.91,33.92,25462.0,32.2452,32.3117,32.2452,32.2547,25462.0
2023-06-09 15:10:00,33.91,33.98,33.91,33.97,15908.0,32.2452,32.3117,32.2452,32.3022,15908.0
2023-06-09 15:20:00,33.96,34.0,33.95,33.95,19276.0,32.2927,32.3308,32.2832,32.2832,19276.0
2023-06-09 15:30:00,33.95,33.97,33.88,33.92,47734.0,32.2832,32.3022,32.2166,32.2547,47734.0
2023-06-09 15:40:00,33.91,33.98,33.91,33.97,46875.0,32.2452,32.3117,32.2452,32.3022,46875.0
2023-06-09 15:50:00,33.96,34.09,33.95,34.08,232198.0,32.2927,32.4163,32.2832,32.4068,232198.0
2023-06-12 09:30:00,34.0,34.14,34.0,34.09,58548.0,32.3308,32.4639,32.3308,32.4163,58548.0
2023-06-12 09:40:00,34.1,34.22,34.07,34.18,26144.0,32.4258,32.54,32.3973,32.5019,26144.0
2023-06-12 09:50:00,34.2,34.34,34.2,34.24,49421.0,32.5209,32.6541,32.5209,32.559,49421.0
2023-06-12 10:00:00,34.25,34.37,34.22,34.37,27500.0,32.5685,32.6826,32.54,32.6826,27500.0
2023-06-12 10:10:00,34.38,34.42,34.32,34.41,20299.0,32.6921,32.7301,32.635,32.7206,20299.0
2023-06-12 10:20:00,34.4,34.47,34.32,34.45,30452.0,32.7111,32.7777,32.635,32.7587,30452.0
2023-06-12 10:30:00,34.45,34.56,34.35,34.37,80979.0,32.7587,32.8633,32.6636,32.6826,80979.0
2023-06-12 10:40:00,34.37,34.43,34.22,34.27,52098.0,32.6826,32.7396,32.54,32.5875,52098.0
2023-06-12 10:50:00,34.27,34.52,34.27,34.51,49113.0,32.5875,32.8252,32.5875,32.8157,49113.0
2023-06-12 11:00:00,34.52,34.67,34.51,34.67,17147.0,32.8252,32.9679,32.8157,32.9679,17147.0
2023-06-12 11:10:00,34.68,34.71,34.56,34.57,20041.0,32.9774,33.0059,32.8633,32.8728,20041.0
2023-06-12 11:20:00,34.57,34.59,34.47,34.5,22605.0,32.8728,32.8918,32.7777,32.8062,22605.0
2023-06-12 11:30:00,34.5,34.52,34.44,34.45,10948.0,32.8062,32.8252,32.7491,32.7587,10948.0
2023-06-12 11:40:00,34.46,34.5,34.45,34.49,17280.0,32.7682,32.8062,32.7587,32.7967,17280.0
2023-06-12 11:50:00,34.5,34.52,34.44,34.51,21922.0,32.8062,32.8252,32.7491,32.8157,21922.0
2023-06-12 12:00:00,34.52,34.63,34.51,34.57,37160.0,32.8252,32.9298,32.8157,32.8728,37160.0
2023-06-12 12:10:00,34.55,34.58,34.52,34.56,17249.0,32.8537,32.8823,32.8252,32.8633,17249.0
2023-06-12 12:20:00,34.57,34.61,34.55,34.59,31453.0,32.8728,32.9108,32.8537,32.8918,31453.0
2023-06-12 12:30:00,34.6,34.65,34.58,34.62,26675.0,32.9013,32.9488,32.8823,32.9203,26675.0
2023-06-12 12:40:00,34.63,34.71,34.58,34.59,54132.0,32.9298,33.0059,32.8823,32.8918,54132.0
2023-06-12 12:50:00,34.58,34.59,34.51,34.51,26961.0,32.8823,32.8918,32.8157,32.8157,26961.0
2023-06-12 13:00:00,34.52,34.53,34.46,34.5,37676.0,32.8252,32.8347,32.7682,32.8062,37676.0
2023-06-12 13:10:00,34.5,34.51,34.33,34.36,55822.0,32.8062,32.8157,32.6446,32.6731,55822.0
2023-06-12 13:20:00,34.35,34.37,34.21,34.24,65687.0,32.6636,32.6826,32.5304,32.559,65687.0
2023-06-12 13:30:00,34.24,34.34,34.13,34.18,57675.0,32.559,32.6541,32.4544,32.5019,57675.0
2023-06-12 13:40:00,34.18,34.28,34.18,34.24,23356.0,32.5019,32.597,32.5019,32.559,23356.0
2023-06-12 13:50:00,34.25,34.27,34.19,34.19,16510.0,32.5685,32.5875,32.5114,32.5114,16510.0
2023-06-12 14:00:00,34.2,34.22,34.15,34.16,29678.0,32.5209,32.54,32.4734,32.4829,29678.0
2023-06-12 14:10:00,34.16,34.2,34.05,34.06,20525.0,32.4829,32.5209,32.3783,32.3878,20525.0
2023-06-12 14:20:00,34.06,34.07,33.96,33.97,40233.0,32.3878,32.3973,32.2927,32.3022,40233.0
2023-06-12 14:30:00,33.95,33.96,33.89,33.9,31289.0,32.2832,32.2927,32.2262,32.2357,31289.0
2023-06-12 14:40:00,33.89,33.91,33.87,33.9,110060.0,32.2262,32.2452,32.2071,32.2357,110060.0
2023-06-12 14:50:00,33.9,34.1,33.89,34.07,83529.0,32.2357,32.4258,32.2262,32.3973,83529.0
2023-06-12 15:00:00,34.07,34.07,34.0,34.05,27440.0,32.3973,32.3973,32.3308,32.3783,27440.0
2023-06-12 15:10:00,34.04,34.21,34.04,34.18,33695.0,32.3688,32.5304,32.3688,32.5019,33695.0
2023-06-12 15:20:00,34.18,34.34,34.16,34.3,30946.0,32.5019,32.6541,32.4829,32.616,30946.0
2023-06-12 15:30:00,34.31,34.35,34.27,34.34,50215.0,32.6255,32.6636,32.5875,32.6541,50215.0
2023-06-12 15:40:00,34.34,34.4,34.3,34.32,92264.0,32.6541,32.7111,32.616,32.635,92264.0
2023-06-12 15:50:00,34.32,34.34,34.25,34.28,281694.0,32.635,32.6541,32.5685,32.597,281694.0
2023-06-13 09:30:00,34.27,34.27,34.11,34.27,49276.0,32.5875,32.5875,32.4354,32.5875,49276.0
2023-06-13 09:40:00,34.25,34.37,34.22,34.3,39064.0,32.5685,32.6826,32.54,32.616,39064.0
2023-06-13 09:50:00,34.3,34.3,34.03,34.04,38600.0,32.616,32.616,32.3593,32.3688,38600.0
2023-06-13 10:00:00,34.04,34.17,33.98,34.16,31678.0,32.3688,32.4924,32.3117,32.4829,31678.0
2023-06-13 10:10:00,34.16,34.31,34.07,34.09,35804.0,32.4829,32.6255,32.3973,32.4163,35804.0
2023-06-13 10:20:00,34.09,34.24,34.07,34.21,24043.0,32.4163,32.559,32.3973,32.5304,24043.0
2023-06-13 10:30:00,34.21,34.22,34.07,34.18,36634.0,32.5304,32.54,32.3973,32.5019,36634.0
2023-06-13 10:40:00,34.18,34.18,34.02,34.03,32282.0,32.5019,32.5019,32.3498,32.3593,32282.0
2023-06-13 10:50:00,34.02,34.04,33.9,33.9,37758.0,32.3498,32.3688,32.2357,32.2357,37758.0
2023-06-13 11:00:00,33.9,33.97,33.89,33.96,43543.0,32.2357,32.3022,32.2262,32.2927,43543.0
2023-06-13 11:10:00,33.96,34.12,33.96,34.05,46055.0,32.2927,32.4449,32.2927,32.3783,46055.0
2023-06-13 11:20:00,34.05,34.16,34.05,34.13,48275.0,32.3783,32.4829,32.3783,32.4544,48275.0
2023-06-13 11:30:00,34.13,34.14,33.94,33.95,23977.0,32.4544,32.4639,32.2737,32.2832,23977.0
2023-06-13 11:40:00,33.95,33.98,33.9,33.94,27149.0,32.2832,32.3117,32.2357,32.2737,27149.0
2023-06-13 11:50:00,33.93,34.01,33.92,33.93,27122.0,32.2642,32.3403,32.2547,32.2642,27122.0
2023-06-13 12:00:00,33.93,33.95,33.91,33.91,46595.0,32.2642,32.2832,32.2452,32.2452,46595.0
2023-06-13 12:10:00,33.91,33.93,33.79,33.85,29164.0,32.2452,32.2642,32.1311,32.1881,29164.0
2023-06-13 12:20:00,33.85,33.96,33.83,33.93,35040.0,32.1881,32.2927,32.1691,32.2642,35040.0
2023-06-13 12:30:00,33.92,33.98,33.91,33.95,19881.0,32.2547,32.3117,32.2452,32.2832,19881.0
2023-06-13 12:40:00,33.96,34.0,33.96,33.98,19936.0,32.2927,32.3308,32.2927,32.3117,19936.0
2023-06-13 12:50:00,33.98,33.98,33.85,33.87,25927.0,32.3117,32.3117,32.1881,32.2071,25927.0
2023-06-13 13:00:00,33.87,33.92,33.85,33.91,28050.0,32.2071,32.2547,32.1881,32.2452,28050.0
2023-06-13 13:10:00,33.92,34.16,33.92,34.16,51652.0,32.2547,32.4829,32.2547,32.4829,51652.0
2023-06-13 13:20:00,34.16,34.26,34.15,34.17,45901.0,32.4829,32.578,32.4734,32.4924,45901.0
2023-06-13 13:30:00,34.16,34.17,34.0,34.03,34622.0,32.4829,32.4924,32.3308,32.3593,34622.0
2023-06-13 13:40:00,34.04,34.08,34.03,34.06,26768.0,32.3688,32.4068,32.3593,32.3878,26768.0
2023-06-13 13:50:00,34.06,34.12,34.06,34.1,14343.0,32.3878,32.4449,32.3878,32.4258,14343.0
2023-06-13 14:00:00,34.11,34.15,34.05,34.05,93890.0,32.4354,32.4734,32.3783,32.3783,93890.0
2023-06-13 14:10:00,34.04,34.09,34.0,34.03,26994.0,32.3688,32.4163,32.3308,32.3593,26994.0
2023-06-13 14:20:00,34.02,34.08,34.0,34.02,24508.0,32.3498,32.4068,32.3308,32.3498,24508.0
2023-06-13 14:30:00,34.01,34.06,33.93,34.06,65036.0,32.3403,32.3878,32.2642,32.3878,65036.0
2023-06-13 14:40:00,34.07,34.11,34.02,34.03,37335.0,32.3973,32.4354,32.3498,32.3593,37335.0
2023-06-13 14:50:00,34.02,34.07,33.98,34.07,21148.0,32.3498,32.3973,32.3117,32.3973,21148.0
2023-06-13 15:00:00,34.07,34.17,34.07,34.16,48893.0,32.3973,32.4924,32.3973,32.4829,48893.0
2023-06-13 15:10:00,34.16,34.36,34.14,34.22,206523.0,32.4829,32.6731,32.4639,32.54,206523.0
2023-06-13 15:20:00,34.22,34.24,34.11,34.22,181974.0,32.54,32.559,32.4354,32.54,181974.0
2023-06-13 15:30:00,34.22,34.28,34.21,34.27,44635.0,32.54,32.597,32.5304,32.5875,44635.0
2023-06-13 15:40:00,34.27,34.34,34.26,34.33,70964.0,32.5875,32.6541,32.578,32.6446,70964.0
2023-06-13 15:50:00,34.33,34.37,34.31,34.35,271399.0,32.6446,32.6826,32.6255,32.6636,271399.0
2023-06-14 09:30:00,34.55,34.67,34.54,34.57,63130.0,32.8537,32.9679,32.8442,32.8728,63130.0
2023-06-14 09:40:00,34.54,34.6,34.47,34.48,17888.0,32.8442,32.9013,32.7777,32.7872,17888.0
2023-06-14 09:50:00,34.47,34.49,34.4,34.45,11839.0,32.7777,32.7967,32.7111,32.7587,11839.0
2023-06-14 10:00:00,34.45,34.56,34.45,34.55,13066.0,32.7587,32.8633,32.7587,32.8537,13066.0
2023-06-14 10:10:00,34.54,34.54,34.43,34.44,14441.0,32.8442,32.8442,32.7396,32.7491,14441.0
2023-06-14 10:20:00,34.44,34.45,34.38,34.43,17860.0,32.7491,32.7587,32.6921,32.7396,17860.0
2023-06-14 10:30:00,34.44,34.56,34.44,34.54,17282.0,32.7491,32.8633,32.7491,32.8442,17282.0
2023-06-14 10:40:00,34.54,34.63,34.51,34.62,12608.0,32.8442,32.9298,32.8157,32.9203,12608.0
2023-06-14 10:50:00,34.61,34.65,34.56,34.65,17921.0,32.9108,32.9488,32.8633,32.9488,17921.0
2023-06-14 11:00:00,34.66,34.76,34.65,34.7,55941.0,32.9583,33.0534,32.9488,32.9964,55941.0
2023-06-14 11:10:00,34.69,34.71,34.59,34.68,38889.0,32.9869,33.0059,32.8918,32.9774,38889.0
2023-06-14 11:20:00,34.67,34.75,34.61,34.62,27757.0,32.9679,33.0439,32.9108,32.9203,27757.0
2023-06-14 11:30:00,34.62,34.69,34.59,34.65,13967.0,32.9203,32.9869,32.8918,32.9488,13967.0
2023-06-14 11:40:00,34.65,34.65,34.58,34.59,12847.0,32.9488,32.9488,32.8823,32.8918,12847.0
2023-06-14 11:50:00,34.59,34.59,34.53,34.59,12965.0,32.8918,32.8918,32.8347,32.8918,12965.0
2023-06-14 12:00:00,34.59,34.6,34.52,34.53,9713.0,32.8918,32.9013,32.8252,32.8347,9713.0
2023-06-14 12:10:00,34.52,34.56,34.5,34.54,14278.0,32.8252,32.8633,32.8062,32.8442,14278.0
2023-06-14 12:20:00,34.54,34.56,34.5,34.51,9435.0,32.8442,32.8633,32.8062,32.8157,9435.0
2023-06-14 12:30:00,34.51,34.52,34.48,34.5,8998.0,32.8157,32.8252,32.7872,32.8062,8998.0
2023-06-14 12:40:00,34.5,34.51,34.42,34.43,32394.0,32.8062,32.8157,32.7301,32.7396,32394.0
2023-06-14 12:50:00,34.43,34.45,34.4,34.43,11104.0,32.7396,32.7587,32.7111,32.7396,11104.0
2023-06-14 13:00:00,34.42,34.42,34.37,34.4,8910.0,32.7301,32.7301,32.6826,32.7111,8910.0
2023-06-14 13:10:00,34.4,34.4,34.34,34.36,14135.0,32.7111,32.7111,32.6541,32.6731,14135.0
2023-06-14 13:20:00,34.36,34.36,34.29,34.31,11294.0,32.6731,32.6731,32.6065,32.6255,11294.0
2023-06-14 13:30:00,34.32,34.32,34.25,34.3,20230.0,32.635,32.635,32.5685,32.616,20230.0
2023-06-14 13:40:00,34.29,34.33,34.26,34.32,13469.0,32.6065,32.6446,32.578,32.635,13469.0
2023-06-14 13:50:00,34.32,34.36,34.3,34.33,10373.0,32.635,32.6731,32.616,32.6446,10373.0
2023-06-14 14:00:00,34.31,34.31,34.07,34.17,26137.0,32.6255,32.6255,32.3973,32.4924,26137.0
2023-06-14 14:10:00,34.19,34.24,34.05,34.08,40240.0,32.5114,32.559,32.3783,32.4068,40240.0
2023-06-14 14:20:00,34.07,34.11,33.97,34.03,25658.0,32.3973,32.4354,32.3022,32.3593,25658.0
2023-06-14 14:30:00,34.03,34.16,34.0,34.05,42332.0,32.3593,32.4829,32.3308,32.3783,42332.0
2023-06-14 14:40:00,34.06,34.24,34.06,34.19,28768.0,32.3878,32.559,32.3878,32.5114,28768.0
2023-06-14 14:50:00,34.2,34.26,34.13,34.22,20729.0,32.5209,32.578,32.4544,32.54,20729.0
2023-06-14 15:00:00,34.22,34.4,34.22,34.32,20641.0,32.54,32.7111,32.54,32.635,20641.0
2023-06-14 15:10:00,34.33,34.35,34.19,34.25,26843.0,32.6446,32.6636,32.5114,32.5685,26843.0
2023-06-14 15:20:00,34.24,34.35,34.23,34.26,21115.0,32.559,32.6636,32.5495,32.578,21115.0
2023-06-14 15:30:00,34.26,34.31,34.22,34.3,34269.0,32.578,32.6255,32.54,32.616,34269.0
2023-06-14 15:40:00,34.3,34.33,34.21,34.25,86635.0,32.616,32.6446,32.5304,32.5685,86635.0
2023-06-14 15:50:00,34.25,34.36,34.19,34.32,318183.0,32.5685,32.6731,32.5114,32.635,318183.0
2023-06-15 09:30:00,34.29,34.46,34.27,34.35,43273.0,32.6065,32.7682,32.5875,32.6636,43273.0
2023-06-15 09:40:00,34.36,34.38,34.15,34.27,35157.0,32.6731,32.6921,32.4734,32.5875,35157.0
2023-06-15 09:50:00,34.3,34.39,34.28,34.34,55295.0,32.616,32.7016,32.597,32.6541,55295.0
2023-06-15 10:00:00,34.36,34.56,34.36,34.48,40061.0,32.6731,32.8633,32.6731,32.7872,40061.0
2023-06-15 10:10:00,34.49,34.49,34.42,34.46,20959.0,32.7967,32.7967,32.7301,32.7682,20959.0
2023-06-15 10:20:00,34.45,34.49,34.4,34.45,18929.0,32.7587,32.7967,32.7111,32.7587,18929.0
2023-06-15 10:30:00,34.45,34.46,34.29,34.31,26136.0,32.7587,32.7682,32.6065,32.6255,26136.0
2023-06-15 10:40:00,34.3,34.35,34.21,34.22,22801.0,32.616,32.6636,32.5304,32.54,22801.0
2023-06-15 10:50:00,34.21,34.21,34.14,34.16,33149.0,32.5304,32.5304,32.4639,32.4829,33149.0
2023-06-15 11:00:00,34.16,34.25,34.12,34.25,38619.0,32.4829,32.5685,32.4449,32.5685,38619.0
2023-06-15 11:10:00,34.25,34.29,34.23,34.23,20522.0,32.5685,32.6065,32.5495,32.5495,20522.0
2023-06-15 11:20:00,34.24,34.38,34.23,34.33,20103.0,32.559,32.6921,32.5495,32.6446,20103.0
2023-06-15 11:30:00,34.33,34.33,34.23,34.32,15100.0,32.6446,32.6446,32.5495,32.635,15100.0
2023-06-15 11:40:00,34.31,34.32,34.17,34.17,27532.0,32.6255,32.635,32.4924,32.4924,27532.0
2023-06-15 11:50:00,34.18,34.26,34.18,34.23,11783.0,32.5019,32.578,32.5019,32.5495,11783.0
2023-06-15 12:00:00,34.22,34.22,34.13,34.17,13157.0,32.54,32.54,32.4544,32.4924,13157.0
2023-06-15 12:10:00,34.17,34.22,34.15,34.21,12395.0,32.4924,32.54,32.4734,32.5304,12395.0
2023-06-15 12:20:00,34.2,34.23,34.19,34.22,18590.0,32.5209,32.5495,32.5114,32.54,18590.0
2023-06-15 12:30:00,34.23,34.3,34.21,34.27,17849.0,32.5495,32.616,32.5304,32.5875,17849.0
2023-06-15 12:40:00,34.27,34.32,34.23,34.26,19818.0,32.5875,32.635,32.5495,32.578,19818.0
2023-06-15 12:50:00,34.26,34.29,34.24,34.27,25085.0,32.578,32.6065,32.559,32.5875,25085.0
2023-06-15 13:00:00,34.27,34.29,34.18,34.19,22113.0,32.5875,32.6065,32.5019,32.5114,22113.0
2023-06-15 13:10:00,34.19,34.19,34.07,34.08,39769.0,32.5114,32.5114,32.3973,32.4068,39769.0
2023-06-15 13:20:00,34.08,34.12,34.07,34.12,16548.0,32.4068,32.4449,32.3973,32.4449,16548.0
2023-06-15 13:30:00,34.12,34.14,34.09,34.12,12526.0,32.4449,32.4639,32.4163,32.4449,12526.0
2023-06-15 13:40:00,34.12,34.22,34.12,34.22,24172.0,32.4449,32.54,32.4449,32.54,24172.0
2023-06-15 13:50:00,34.22,34.27,34.2,34.23,27968.0,32.54,32.5875,32.5209,32.5495,27968.0
2023-06-15 14:00:00,34.23,34.24,34.07,34.08,27657.0,32.5495,32.559,32.3973,32.4068,27657.0
2023-06-15 14:10:00,34.08,34.13,34.06,34.09,35513.0,32.4068,32.4544,32.3878,32.4163,35513.0
2023-06-15 14:20:00,34.09,34.19,34.09,34.19,43666.0,32.4163,32.5114,32.4163,32.5114,43666.0
2023-06-15 14:30:00,34.19,34.21,34.16,34.18,22678.0,32.5114,32.5304,32.4829,32.5019,22678.0
2023-06-15 14:40:00,34.17,34.2,34.14,34.15,34475.0,32.4924,32.5209,32.4639,32.4734,34475.0
2023-06-15 14:50:00,34.15,34.28,34.14,34.27,33260.0,32.4734,32.597,32.4639,32.5875,33260.0
2023-06-15 15:00:00,34.28,34.34,34.24,34.34,19665.0,32.597,32.6541,32.559,32.6541,19665.0
2023-06-15 15:10:00,34.34,34.41,34.32,34.34,26442.0,32.6541,32.7206,32.635,32.6541,26442.0
2023-06-15 15:20:00,34.33,34.35,34.29,34.34,29084.0,32.6446,32.6636,32.6065,32.6541,29084.0
2023-06-15 15:30:00,34.34,34.35,34.29,34.34,43243.0,32.6541,32.6636,32.6065,32.6541,43243.0
2023-06-15 15:40:00,34.35,34.48,34.35,34.44,67979.0,32.6636,32.7872,32.6636,32.7491,67979.0
2023-06-15 15:50:00,34.44,34.48,34.35,34.37,341212.0,32.7491,32.7872,32.6636,32.6826,341212.0
2023-06-16 09:30:00,34.64,34.7,34.54,34.59,337672.0,32.9393,32.9964,32.8442,32.8918,337672.0
2023-06-16 09:40:00,34.63,34.66,34.38,34.45,17818.0,32.9298,32.9583,32.6921,32.7587,17818.0
2023-06-16 09:50:00,34.46,34.61,34.44,34.52,18021.0,32.7682,32.9108,32.7491,32.8252,18021.0
2023-06-16 10:00:00,34.52,34.57,34.48,34.5,24090.0,32.8252,32.8728,32.7872,32.8062,24090.0
2023-06-16 10:10:00,34.5,34.51,34.41,34.44,31711.0,32.8062,32.8157,32.7206,32.7491,31711.0
2023-06-16 10:20:00,34.45,34.62,34.43,34.61,29988.0,32.7587,32.9203,32.7396,32.9108,29988.0
2023-06-16 10:30:00,34.61,34.64,34.46,34.48,14178.0,32.9108,32.9393,32.7682,32.7872,14178.0
2023-06-16 10:40:00,34.47,34.47,34.29,34.3,18449.0,32.7777,32.7777,32.6065,32.616,18449.0
2023-06-16 10:50:00,34.3,34.41,34.29,34.39,48783.0,32.616,32.7206,32.6065,32.7016,48783.0
2023-06-16 11:00:00,34.39,34.41,34.34,34.4,20198.0,32.7016,32.7206,32.6541,32.7111,20198.0
2023-06-16 11:10:00,34.41,34.43,34.34,34.38,24364.0,32.7206,32.7396,32.6541,32.6921,24364.0
2023-06-16 11:20:00,34.39,34.4,34.28,34.33,46162.0,32.7016,32.7111,32.597,32.6446,46162.0
2023-06-16 11:30:00,34.34,34.39,34.26,34.27,16938.0,32.6541,32.7016,32.578,32.5875,16938.0
2023-06-16 11:40:00,34.28,34.38,34.28,34.38,17948.0,32.597,32.6921,32.597,32.6921,17948.0
2023-06-16 11:50:00,34.38,34.41,34.33,34.41,19358.0,32.6921,32.7206,32.6446,32.7206,19358.0
2023-06-16 12:00:00,34.41,34.42,34.36,34.37,13996.0,32.7206,32.7301,32.6731,32.6826,13996.0
2023-06-16 12:10:00,34.37,34.41,34.35,34.41,22508.0,32.6826,32.7206,32.6636,32.7206,22508.0
2023-06-16 12:20:00,34.42,34.46,34.4,34.45,16627.0,32.7301,32.7682,32.7111,32.7587,16627.0
2023-06-16 12:30:00,34.44,34.45,34.39,34.41,16263.0,32.7491,32.7587,32.7016,32.7206,16263.0
2023-06-16 12:40:00,34.41,34.47,34.41,34.46,21540.0,32.7206,32.7777,32.7206,32.7682,21540.0
2023-06-16 12:50:00,34.47,34.53,34.45,34.49,9962.0,32.7777,32.8347,32.7587,32.7967,9962.0
2023-06-16 13:00:00,34.49,34.49,34.4,34.41,25514.0,32.7967,32.7967,32.7111,32.7206,25514.0
2023-06-16 13:10:00,34.4,34.42,34.36,34.37,22930.0,32.7111,32.7301,32.6731,32.6826,22930.0
2023-06-16 13:20:00,34.37,34.41,34.36,34.38,14072.0,32.6826,32.7206,32.6731,32.6921,14072.0
2023-06-16 13:30:00,34.37,34.38,34.33,34.35,17036.0,32.6826,32.6921,32.6446,32.6636,17036.0
2023-06-16 13:40:00,34.36,34.38,34.32,34.38,31369.0,32.6731,32.6921,32.635,32.6921,31369.0
2023-06-16 13:50:00,34.39,34.44,34.38,34.43,20847.0,32.7016,32.7491,32.6921,32.7396,20847.0
2023-06-16 14:00:00,34.43,34.44,34.36,34.39,34423.0,32.7396,32.7491,32.6731,32.7016,34423.0
2023-06-16 14:10:00,34.39,34.44,34.37,34.44,37510.0,32.7016,32.7491,32.6826,32.7491,37510.0
2023-06-16 14:20:00,34.44,34.45,34.4,34.44,24241.0,32.7491,32.7587,32.7111,32.7491,24241.0
2023-06-16 14:30:00,34.45,34.46,34.4,34.44,32995.0,32.7587,32.7682,32.7111,32.7491,32995.0
2023-06-16 14:40:00,34.44,34.48,34.4,34.41,35284.0,32.7491,32.7872,32.7111,32.7206,35284.0
2023-06-16 14:50:00,34.41,34.41,34.29,34.29,32915.0,32.7206,32.7206,32.6065,32.6065,32915.0
2023-06-16 15:00:00,34.3,34.34,34.29,34.3,47598.0,32.616,32.6541,32.6065,32.616,47598.0
2023-06-16 15:10:00,34.31,34.34,34.11,34.19,154071.0,32.6255,32.6541,32.4354,32.5114,154071.0
2023-06-16 15:20:00,34.19,34.25,34.16,34.19,56373.0,32.5114,32.5685,32.4829,32.5114,56373.0
2023-06-16 15:30:00,34.18,34.23,34.1,34.12,71349.0,32.5019,32.5495,32.4258,32.4449,71349.0
2023-06-16 15:40:00,34.12,34.2,34.08,34.18,275657.0,32.4449,32.5209,32.4068,32.5019,275657.0
2023-06-16 15:50:00,34.2,34.57,34.11,34.12,1606756.0,32.5209,32.8728,32.4354,32.4449,1606756.0
2023-06-20 09:30:00,34.09,34.27,33.92,34.23,65262.0,32.4163,32.5875,32.2547,32.5495,65262.0
2023-06-20 09:40:00,34.23,34.25,33.97,34.02,32852.0,32.5495,32.5685,32.3022,32.3498,32852.0
2023-06-20 09:50:00,34.02,34.02,33.77,33.84,36678.0,32.3498,32.3498,32.112,32.1786,36678.0
2023-06-20 10:00:00,33.85,34.13,33.85,34.12,72447.0,32.1881,32.4544,32.1881,32.4449,72447.0
2023-06-20 10:10:00,34.13,34.19,34.08,34.09,26519.0,32.4544,32.5114,32.4068,32.4163,26519.0
2023-06-20 10:20:00,34.08,34.23,34.05,34.14,45706.0,32.4068,32.5495,32.3783,32.4639,45706.0
2023-06-20 10:30:00,34.16,34.2,34.1,34.11,29236.0,32.4829,32.5209,32.4258,32.4354,29236.0
2023-06-20 10:40:00,34.11,34.19,34.05,34.19,33497.0,32.4354,32.5114,32.3783,32.5114,33497.0
2023-06-20 10:50:00,34.18,34.18,34.12,34.13,24589.0,32.5019,32.5019,32.4449,32.4544,24589.0
2023-06-20 11:00:00,34.14,34.17,34.08,34.09,21369.0,32.4639,32.4924,32.4068,32.4163,21369.0
2023-06-20 11:10:00,34.09,34.13,34.06,34.1,35016.0,32.4163,32.4544,32.3878,32.4258,35016.0
2023-06-20 11:20:00,34.11,34.28,34.09,34.27,48784.0,32.4354,32.597,32.4163,32.5875,48784.0
2023-06-20 11:30:00,34.26,34.26,34.12,34.16,23294.0,32.578,32.578,32.4449,32.4829,23294.0
2023-06-20 11:40:00,34.18,34.29,34.17,34.29,19602.0,32.5019,32.6065,32.4924,32.6065,19602.0
2023-06-20 11:50:00,34.29,34.37,34.26,34.37,17229.0,32.6065,32.6826,32.578,32.6826,17229.0
2023-06-20 12:00:00,34.37,34.37,34.28,34.3,21072.0,32.6826,32.6826,32.597,32.616,21072.0
2023-06-20 12:10:00,34.29,34.32,34.26,34.27,15969.0,32.6065,32.635,32.578,32.5875,15969.0
2023-06-20 12:20:00,34.27,34.39,34.26,34.38,21403.0,32.5875,32.7016,32.578,32.6921,21403.0
2023-06-20 12:30:00,34.38,34.38,34.23,34.25,29085.0,32.6921,32.6921,32.5495,32.5685,29085.0
2023-06-20 12:40:00,34.25,34.3,34.23,34.23,19251.0,32.5685,32.616,32.5495,32.5495,19251.0
2023-06-20 12:50:00,34.23,34.24,34.13,34.14,108874.0,32.5495,32.559,32.4544,32.4639,108874.0
2023-06-20 13:00:00,34.14,34.21,34.11,34.14,14418.0,32.4639,32.5304,32.4354,32.4639,14418.0
2023-06-20 13:10:00,34.14,34.18,34.13,34.17,14510.0,32.4639,32.5019,32.4544,32.4924,14510.0
2023-06-20 13:20:00,34.17,34.18,34.12,34.14,15995.0,32.4924,32.5019,32.4449,32.4639,15995.0
2023-06-20 13:30:00,34.14,34.15,34.06,34.07,23391.0,32.4639,32.4734,32.3878,32.3973,23391.0
2023-06-20 13:40:00,34.08,34.12,34.07,34.11,19682.0,32.4068,32.4449,32.3973,32.4354,19682.0
2023-06-20 13:50:00,34.1,34.13,34.08,34.11,19227.0,32.4258,32.4544,32.4068,32.4354,19227.0
2023-06-20 14:00:00,34.11,34.14,34.04,34.06,18965.0,32.4354,32.4639,32.3688,32.3878,18965.0
2023-06-20 14:10:00,34.05,34.12,34.05,34.12,24657.0,32.3783,32.4449,32.3783,32.4449,24657.0
2023-06-20 14:20:00,34.13,34.13,34.05,34.06,14516.0,32.4544,32.4544,32.3783,32.3878,14516.0
2023-06-20 14:30:00,34.06,34.09,34.04,34.08,21582.0,32.3878,32.4163,32.3688,32.4068,21582.0
2023-06-20 14:40:00,34.08,34.08,33.94,33.95,26515.0,32.4068,32.4068,32.2737,32.2832,26515.0
2023-06-20 14:50:00,33.95,33.97,33.88,33.89,32402.0,32.2832,32.3022,32.2166,32.2262,32402.0
2023-06-20 15:00:00,33.89,33.9,33.78,33.79,48488.0,32.2262,32.2357,32.1216,32.1311,48488.0
2023-06-20 15:10:00,33.79,33.79,33.65,33.65,98004.0,32.1311,32.1311,31.9979,31.9979,98004.0
2023-06-20 15:20:00,33.66,33.76,33.59,33.73,70607.0,32.0074,32.1025,31.9409,32.074,70607.0
2023-06-20 15:30:00,33.73,33.75,33.57,33.59,60610.0,32.074,32.093,31.9219,31.9409,60610.0
2023-06-20 15:40:00,33.59,33.6,33.51,33.54,86160.0,31.9409,31.9504,31.8648,31.8933,86160.0
2023-06-20 15:50:00,33.53,33.59,33.47,33.52,440219.0,31.8838,31.9409,31.8268,31.8743,440219.0
2023-06-21 09:30:00,33.35,33.38,33.13,33.15,71663.0,31.7127,31.7412,31.5035,31.5225,71663.0
2023-06-21 09:40:00,33.14,33.31,32.93,33.31,50974.0,31.513,31.6746,31.3133,31.6746,50974.0
2023-06-21 09:50:00,33.3,33.32,33.15,33.18,39483.0,31.6651,31.6841,31.5225,31.551,39483.0
2023-06-21 10:00:00,33.19,33.25,33.13,33.21,63699.0,31.5605,31.6176,31.5035,31.5795,63699.0
2023-06-21 10:10:00,33.22,33.55,33.22,33.55,83439.0,31.589,31.9028,31.589,31.9028,83439.0
2023-06-21 10:20:00,33.54,33.64,33.45,33.6,66361.0,31.8933,31.9884,31.8078,31.9504,66361.0
2023-06-21 10:30:00,33.61,33.65,33.53,33.6,45797.0,31.9599,31.9979,31.8838,31.9504,45797.0
2023-06-21 10:40:00,33.61,33.67,33.57,33.63,52708.0,31.9599,32.017,31.9219,31.9789,52708.0
2023-06-21 10:50:00,33.62,33.81,33.6,33.8,37062.0,31.9694,32.1501,31.9504,32.1406,37062.0
2023-06-21 11:00:00,33.8,33.84,33.73,33.81,30520.0,32.1406,32.1786,32.074,32.1501,30520.0
2023-06-21 11:10:00,33.82,33.84,33.75,33.82,30487.0,32.1596,32.1786,32.093,32.1596,30487.0
2023-06-21 11:20:00,33.82,33.86,33.81,33.82,28128.0,32.1596,32.1976,32.1501,32.1596,28128.0
2023-06-21 11:30:00,33.81,33.92,33.79,33.91,44699.0,32.1501,32.2547,32.1311,32.2452,44699.0
2023-06-21 11:40:00,33.92,33.97,33.89,33.9,27219.0,32.2547,32.3022,32.2262,32.2357,27219.0
2023-06-21 11:50:00,33.91,33.99,33.86,33.99,32950.0,32.2452,32.3212,32.1976,32.3212,32950.0
2023-06-21 12:00:00,33.99,34.06,33.97,34.06,55962.0,32.3212,32.3878,32.3022,32.3878,55962.0
2023-06-21 12:10:00,34.07,34.13,34.0,34.09,39051.0,32.3973,32.4544,32.3308,32.4163,39051.0
2023-06-21 12:20:00,34.09,34.11,34.07,34.08,40239.0,32.4163,32.4354,32.3973,32.4068,40239.0
2023-06-21 12:30:00,34.09,34.09,33.97,33.98,24543.0,32.4163,32.4163,32.3022,32.3117,24543.0
2023-06-21 12:40:00,33.97,34.01,33.87,33.94,37146.0,32.3022,32.3403,32.2071,32.2737,37146.0
2023-06-21 12:50:00,33.94,33.99,33.92,33.93,28617.0,32.2737,32.3212,32.2547,32.2642,28617.0
2023-06-21 13:00:00,33.92,33.92,33.81,33.88,43155.0,32.2547,32.2547,32.1501,32.2166,43155.0
2023-06-21 13:10:00,33.89,33.92,33.83,33.87,36415.0,32.2262,32.2547,32.1691,32.2071,36415.0
2023-06-21 13:20:00,33.86,33.88,33.79,33.83,57007.0,32.1976,32.2166,32.1311,32.1691,57007.0
2023-06-21 13:30:00,33.83,33.88,33.8,33.88,65725.0,32.1691,32.2166,32.1406,32.2166,65725.0
2023-06-21 13:40:00,33.89,33.89,33.84,33.86,37847.0,32.2262,32.2262,32.1786,32.1976,37847.0
2023-06-21 13:50:00,33.85,33.88,33.85,33.86,25163.0,32.1881,32.2166,32.1881,32.1976,25163.0
2023-06-21 14:00:00,33.87,33.88,33.85,33.85,33851.0,32.2071,32.2166,32.1881,32.1881,33851.0
2023-06-21 14:10:00,33.86,33.86,33.81,33.84,67703.0,32.1976,32.1976,32.1501,32.1786,67703.0
2023-06-21 14:20:00,33.84,33.93,33.84,33.91,58048.0,32.1786,32.2642,32.1786,32.2452,58048.0
2023-06-21 14:30:00,33.91,33.92,33.86,33.89,37435.0,32.2452,32.2547,32.1976,32.2262,37435.0
2023-06-21 14:40:00,33.89,33.9,33.83,33.84,47301.0,32.2262,32.2357,32.1691,32.1786,47301.0
2023-06-21 14:50:00,33.84,33.87,33.8,33.84,59359.0,32.1786,32.2071,32.1406,32.1786,59359.0
2023-06-21 15:00:00,33.84,33.87,33.77,33.79,46066.0,32.1786,32.2071,32.112,32.1311,46066.0
2023-06-21 15:10:00,33.79,33.91,33.76,33.91,42534.0,32.1311,32.2452,32.1025,32.2452,42534.0
2023-06-21 15:20:00,33.92,33.95,33.86,33.89,57071.0,32.2547,32.2832,32.1976,32.2262,57071.0
2023-06-21 15:30:00,33.89,33.91,33.83,33.86,95165.0,32.2262,32.2452,32.1691,32.1976,95165.0
2023-06-21 15:40:00,33.86,33.96,33.85,33.95,90071.0,32.1976,32.2927,32.1881,32.2832,90071.0
2023-06-21 15:50:00,33.96,33.98,33.88,33.88,339634.0,32.2927,32.3117,32.2166,32.2166,339634.0
2023-06-22 09:30:00,35.23,35.39,34.94,35.25,455510.0,33.5004,33.6525,33.2246,33.5194,455510.0
2023-06-22 09:40:00,35.25,35.38,34.71,34.79,400490.0,33.5194,33.643,33.0059,33.082,400490.0
2023-06-22 09:50:00,34.79,35.07,34.77,34.94,149378.0,33.082,33.3482,33.0629,33.2246,149378.0
2023-06-22 10:00:00,34.91,35.06,34.76,34.87,223093.0,33.1961,33.3387,33.0534,33.158,223093.0
2023-06-22 10:10:00,34.87,34.96,34.77,34.78,225162.0,33.158,33.2436,33.0629,33.0725,225162.0
2023-06-22 10:20:00,34.8,34.83,34.61,34.78,166167.0,33.0915,33.12,32.9108,33.0725,166167.0
2023-06-22 10:30:00,34.78,35.01,34.77,35.01,127521.0,33.0725,33.2912,33.0629,33.2912,127521.0
2023-06-22 10:40:00,35.01,35.14,34.83,35.0,185989.0,33.2912,33.4148,33.12,33.2817,185989.0
2023-06-22 10:50:00,35.0,35.2,34.98,35.1,344040.0,33.2817,33.4718,33.2626,33.3767,344040.0
2023-06-22 11:00:00,35.1,35.24,35.01,35.2,327626.0,33.3767,33.5099,33.2912,33.4718,327626.0
2023-06-22 11:10:00,35.2,35.37,35.19,35.3,265971.0,33.4718,33.6335,33.4623,33.5669,265971.0
2023-06-22 11:20:00,35.3,35.45,35.26,35.45,162010.0,33.5669,33.7096,33.5289,33.7096,162010.0
2023-06-22 11:30:00,35.45,35.52,35.25,35.35,110760.0,33.7096,33.7761,33.5194,33.6145,110760.0
2023-06-22 11:40:00,35.35,35.39,35.23,35.27,71819.0,33.6145,33.6525,33.5004,33.5384,71819.0
2023-06-22 11:50:00,35.27,35.38,35.2,35.34,93892.0,33.5384,33.643,33.4718,33.605,93892.0
2023-06-22 12:00:00,35.34,35.42,35.31,35.39,76813.0,33.605,33.681,33.5764,33.6525,76813.0
2023-06-22 12:10:00,35.39,35.44,35.33,35.34,60816.0,33.6525,33.7001,33.5955,33.605,60816.0
2023-06-22 12:20:00,35.34,35.44,35.33,35.37,44012.0,33.605,33.7001,33.5955,33.6335,44012.0
2023-06-22 12:30:00,35.38,35.56,35.37,35.47,103759.0,33.643,33.8142,33.6335,33.7286,103759.0
2023-06-22 12:40:00,35.47,35.56,35.44,35.47,50937.0,33.7286,33.8142,33.7001,33.7286,50937.0
2023-06-22 12:50:00,35.47,35.55,35.47,35.51,75892.0,33.7286,33.8047,33.7286,33.7666,75892.0
2023-06-22 13:00:00,35.51,35.58,35.45,35.46,116788.0,33.7666,33.8332,33.7096,33.7191,116788.0
2023-06-22 13:10:00,35.46,35.55,35.41,35.54,128080.0,33.7191,33.8047,33.6715,33.7951,128080.0
2023-06-22 13:20:00,35.54,35.59,35.34,35.36,223905.0,33.7951,33.8427,33.605,33.624,223905.0
2023-06-22 13:30:00,35.36,35.42,35.2,35.23,247259.0,33.624,33.681,33.4718,33.5004,247259.0
2023-06-22 13:40:00,35.23,35.32,35.2,35.27,88730.0,33.5004,33.5859,33.4718,33.5384,88730.0
2023-06-22 13:50:00,35.27,35.32,35.19,35.25,98266.0,33.5384,33.5859,33.4623,33.5194,98266.0
2023-06-22 14:00:00,35.26,35.27,35.07,35.08,175998.0,33.5289,33.5384,33.3482,33.3577,175998.0
2023-06-22 14:10:00,35.09,35.15,34.98,35.04,147367.0,33.3672,33.4243,33.2626,33.3197,147367.0
2023-06-22 14:20:00,35.04,35.05,34.95,34.97,76541.0,33.3197,33.3292,33.2341,33.2531,76541.0
2023-06-22 14:30:00,34.97,35.14,34.96,35.12,246347.0,33.2531,33.4148,33.2436,33.3958,246347.0
2023-06-22 14:40:00,35.13,35.17,35.01,35.04,81205.0,33.4053,33.4433,33.2912,33.3197,81205.0
2023-06-22 14:50:00,35.04,35.11,34.99,35.09,143359.0,33.3197,33.3863,33.2721,33.3672,143359.0
2023-06-22 15:00:00,35.09,35.2,35.08,35.16,111241.0,33.3672,33.4718,33.3577,33.4338,111241.0
2023-06-22 15:10:00,35.16,35.25,35.14,35.14,67685.0,33.4338,33.5194,33.4148,33.4148,67685.0
2023-06-22 15:20:00,35.14,35.14,35.01,35.02,158369.0,33.4148,33.4148,33.2912,33.3007,158369.0
2023-06-22 15:30:00,35.02,35.1,34.97,35.08,259752.0,33.3007,33.3767,33.2531,33.3577,259752.0
2023-06-22 15:40:00,35.08,35.11,35.0,35.02,245323.0,33.3577,33.3863,33.2817,33.3007,245323.0
2023-06-22 15:50:00,35.02,35.06,34.89,34.92,917679.0,33.3007,33.3387,33.1771,33.2056,917679.0
2023-06-23 09:30:00,35.19,35.88,35.16,35.83,514579.0,33.4623,34.1185,33.4338,34.0709,514579.0
2023-06-23 09:40:00,35.83,35.94,35.63,35.87,376109.0,34.0709,34.1755,33.8807,34.1089,376109.0
2023-06-23 09:50:00,35.86,35.86,35.44,35.57,137476.0,34.0994,34.0994,33.7001,33.8237,137476.0
2023-06-23 10:00:00,35.56,35.72,35.56,35.6,98496.0,33.8142,33.9663,33.8142,33.8522,98496.0
2023-06-23 10:10:00,35.6,35.71,35.55,35.64,79943.0,33.8522,33.9568,33.8047,33.8902,79943.0
2023-06-23 10:20:00,35.64,35.65,35.31,35.42,106460.0,33.8902,33.8997,33.5764,33.681,106460.0
2023-06-23 10:30:00,35.43,35.54,35.4,35.49,87564.0,33.6905,33.7951,33.662,33.7476,87564.0
2023-06-23 10:40:00,35.5,35.5,35.32,35.33,75060.0,33.7571,33.7571,33.5859,33.5955,75060.0
2023-06-23 10:50:00,35.34,35.37,35.2,35.27,66436.0,33.605,33.6335,33.4718,33.5384,66436.0
2023-06-23 11:00:00,35.26,35.31,35.01,35.07,68121.0,33.5289,33.5764,33.2912,33.3482,68121.0
2023-06-23 11:10:00,35.07,35.13,34.96,34.96,61053.0,33.3482,33.4053,33.2436,33.2436,61053.0
2023-06-23 11:20:00,34.97,35.07,34.97,35.04,68533.0,33.2531,33.3482,33.2531,33.3197,68533.0
2023-06-23 11:30:00,35.04,35.04,34.91,34.92,49146.0,33.3197,33.3197,33.1961,33.2056,49146.0
2023-06-23 11:40:00,34.91,34.96,34.85,34.94,62809.0,33.1961,33.2436,33.139,33.2246,62809.0
2023-06-23 11:50:00,34.93,35.05,34.89,35.03,260550.0,33.2151,33.3292,33.1771,33.3102,260550.0
2023-06-23 12:00:00,35.04,35.07,34.97,35.0,49968.0,33.3197,33.3482,33.2531,33.2817,49968.0
2023-06-23 12:10:00,35.01,35.05,34.95,35.05,37465.0,33.2912,33.3292,33.2341,33.3292,37465.0
2023-06-23 12:20:00,35.04,35.12,34.92,34.95,45555.0,33.3197,33.3958,33.2056,33.2341,45555.0
2023-06-23 12:30:00,34.95,35.01,34.88,34.88,120983.0,33.2341,33.2912,33.1675,33.1675,120983.0
2023-06-23 12:40:00,34.87,34.93,34.8,34.84,41806.0,33.158,33.2151,33.0915,33.1295,41806.0
2023-06-23 12:50:00,34.84,34.86,34.74,34.85,47752.0,33.1295,33.1485,33.0344,33.139,47752.0
2023-06-23 13:00:00,34.86,34.9,34.73,34.74,66767.0,33.1485,33.1866,33.0249,33.0344,66767.0
2023-06-23 13:10:00,34.73,34.78,34.66,34.68,46779.0,33.0249,33.0725,32.9583,32.9774,46779.0
2023-06-23 13:20:00,34.69,34.73,34.68,34.71,34926.0,32.9869,33.0249,32.9774,33.0059,34926.0
2023-06-23 13:30:00,34.71,34.81,34.7,34.8,36805.0,33.0059,33.101,32.9964,33.0915,36805.0
2023-06-23 13:40:00,34.8,34.83,34.76,34.76,28890.0,33.0915,33.12,33.0534,33.0534,28890.0
2023-06-23 13:50:00,34.77,34.77,34.71,34.72,27246.0,33.0629,33.0629,33.0059,33.0154,27246.0
2023-06-23 14:00:00,34.72,34.73,34.65,34.68,49750.0,33.0154,33.0249,32.9488,32.9774,49750.0
2023-06-23 14:10:00,34.68,34.77,34.63,34.77,57093.0,32.9774,33.0629,32.9298,33.0629,57093.0
2023-06-23 14:20:00,34.77,34.8,34.71,34.73,73570.0,33.0629,33.0915,33.0059,33.0249,73570.0
2023-06-23 14:30:00,34.73,34.73,34.57,34.58,63337.0,33.0249,33.0249,32.8728,32.8823,63337.0
2023-06-23 14:40:00,34.57,34.61,34.5,34.6,78602.0,32.8728,32.9108,32.8062,32.9013,78602.0
2023-06-23 14:50:00,34.6,34.62,34.56,34.59,34350.0,32.9013,32.9203,32.8633,32.8918,34350.0
2023-06-23 15:00:00,34.58,34.63,34.52,34.63,141614.0,32.8823,32.9298,32.8252,32.9298,141614.0
2023-06-23 15:10:00,34.62,34.64,34.56,34.62,54605.0,32.9203,32.9393,32.8633,32.9203,54605.0
2023-06-23 15:20:00,34.63,34.68,34.51,34.55,71455.0,32.9298,32.9774,32.8157,32.8537,71455.0
2023-06-23 15:30:00,34.55,34.61,34.46,34.47,139527.0,32.8537,32.9108,32.7682,32.7777,139527.0
2023-06-23 15:40:00,34.46,34.67,34.4,34.66,247377.0,32.7682,32.9679,32.7111,32.9583,247377.0
2023-06-23 15:50:00,34.68,34.71,34.62,34.69,561373.0,32.9774,33.0059,32.9203,32.9869,561373.0
2023-06-26 09:30:00,35.13,35.51,34.91,35.44,148879.0,33.4053,33.7666,33.1961,33.7001,148879.0
2023-06-26 09:40:00,35.44,35.58,35.35,35.5,87891.0,33.7001,33.8332,33.6145,33.7571,87891.0
2023-06-26 09:50:00,35.5,35.71,35.49,35.7,195850.0,33.7571,33.9568,33.7476,33.9473,195850.0
2023-06-26 10:00:00,35.7,35.71,35.6,35.65,217142.0,33.9473,33.9568,33.8522,33.8997,217142.0
2023-06-26 10:10:00,35.64,35.64,35.27,35.28,90588.0,33.8902,33.8902,33.5384,33.5479,90588.0
2023-06-26 10:20:00,35.28,35.34,35.15,35.34,52177.0,33.5479,33.605,33.4243,33.605,52177.0
2023-06-26 10:30:00,35.34,35.36,35.14,35.16,30870.0,33.605,33.624,33.4148,33.4338,30870.0
2023-06-26 10:40:00,35.14,35.15,35.07,35.15,76878.0,33.4148,33.4243,33.3482,33.4243,76878.0
2023-06-26 10:50:00,35.17,35.19,35.07,35.09,36595.0,33.4433,33.4623,33.3482,33.3672,36595.0
2023-06-26 11:00:00,35.1,35.31,35.1,35.3,29829.0,33.3767,33.5764,33.3767,33.5669,29829.0
2023-06-26 11:10:00,35.29,35.43,35.24,35.43,34813.0,33.5574,33.6905,33.5099,33.6905,34813.0
2023-06-26 11:20:00,35.42,35.47,35.31,35.36,55111.0,33.681,33.7286,33.5764,33.624,55111.0
2023-06-26 11:30:00,35.36,35.42,35.34,35.41,29712.0,33.624,33.681,33.605,33.6715,29712.0
2023-06-26 11:40:00,35.41,35.52,35.39,35.47,114400.0,33.6715,33.7761,33.6525,33.7286,114400.0
2023-06-26 11:50:00,35.47,35.48,35.37,35.41,64497.0,33.7286,33.7381,33.6335,33.6715,64497.0
2023-06-26 12:00:00,35.41,35.56,35.41,35.47,162364.0,33.6715,33.8142,33.6715,33.7286,162364.0
2023-06-26 12:10:00,35.48,35.58,35.42,35.53,174129.0,33.7381,33.8332,33.681,33.7856,174129.0
2023-06-26 12:20:00,35.52,35.59,35.44,35.57,111847.0,33.7761,33.8427,33.7001,33.8237,111847.0
2023-06-26 12:30:00,35.57,35.66,35.53,35.55,54204.0,33.8237,33.9093,33.7856,33.8047,54204.0
2023-06-26 12:40:00,35.55,35.65,35.54,35.65,33544.0,33.8047,33.8997,33.7951,33.8997,33544.0
2023-06-26 12:50:00,35.65,35.67,35.53,35.61,54292.0,33.8997,33.9188,33.7856,33.8617,54292.0
2023-06-26 13:00:00,35.61,35.67,35.6,35.66,39788.0,33.8617,33.9188,33.8522,33.9093,39788.0
2023-06-26 13:10:00,35.66,35.75,35.61,35.73,169437.0,33.9093,33.9948,33.8617,33.9758,169437.0
2023-06-26 13:20:00,35.73,35.79,35.71,35.78,118985.0,33.9758,34.0329,33.9568,34.0234,118985.0
2023-06-26 13:30:00,35.79,35.88,35.76,35.82,94436.0,34.0329,34.1185,34.0043,34.0614,94436.0
2023-06-26 13:40:00,35.83,35.85,35.68,35.69,37749.0,34.0709,34.0899,33.9283,33.9378,37749.0
2023-06-26 13:50:00,35.69,35.76,35.69,35.73,25300.0,33.9378,34.0043,33.9378,33.9758,25300.0
2023-06-26 14:00:00,35.72,35.88,35.72,35.79,54990.0,33.9663,34.1185,33.9663,34.0329,54990.0
2023-06-26 14:10:00,35.79,35.86,35.73,35.84,32432.0,34.0329,34.0994,33.9758,34.0804,32432.0
2023-06-26 14:20:00,35.83,35.85,35.76,35.83,39984.0,34.0709,34.0899,34.0043,34.0709,39984.0
2023-06-26 14:30:00,35.83,35.84,35.68,35.69,46219.0,34.0709,34.0804,33.9283,33.9378,46219.0
2023-06-26 14:40:00,35.68,35.69,35.56,35.68,89623.0,33.9283,33.9378,33.8142,33.9283,89623.0
2023-06-26 14:50:00,35.7,35.72,35.65,35.67,31398.0,33.9473,33.9663,33.8997,33.9188,31398.0
2023-06-26 15:00:00,35.67,35.74,35.67,35.74,30572.0,33.9188,33.9853,33.9188,33.9853,30572.0
2023-06-26 15:10:00,35.74,35.77,35.7,35.76,40511.0,33.9853,34.0139,33.9473,34.0043,40511.0
2023-06-26 15:20:00,35.76,35.79,35.68,35.7,104677.0,34.0043,34.0329,33.9283,33.9473,104677.0
2023-06-26 15:30:00,35.7,35.89,35.68,35.88,210927.0,33.9473,34.128,33.9283,34.1185,210927.0
2023-06-26 15:40:00,35.89,35.92,35.85,35.91,245267.0,34.128,34.1565,34.0899,34.147,245267.0
2023-06-26 15:50:00,35.92,36.09,35.86,35.95,1158419.0,34.1565,34.3181,34.0994,34.185,1158419.0
2023-06-27 09:30:00,36.26,36.9,35.88,36.01,170369.0,34.4798,35.0884,34.1185,34.2421,170369.0
2023-06-27 09:40:00,36.0,36.04,35.67,35.68,125366.0,34.2326,34.2706,33.9188,33.9283,125366.0
2023-06-27 09:50:00,35.69,35.98,35.63,35.97,57421.0,33.9378,34.2135,33.8807,34.204,57421.0
2023-06-27 10:00:00,35.96,36.11,35.96,36.07,74806.0,34.1945,34.3372,34.1945,34.2991,74806.0
2023-06-27 10:10:00,36.06,36.16,36.03,36.16,210184.0,34.2896,34.3847,34.2611,34.3847,210184.0
2023-06-27 10:20:00,36.17,36.3,36.11,36.12,195649.0,34.3942,34.5178,34.3372,34.3467,195649.0
2023-06-27 10:30:00,36.12,36.49,36.09,36.36,180008.0,34.3467,34.6985,34.3181,34.5749,180008.0
2023-06-27 10:40:00,36.37,36.75,36.37,36.63,174412.0,34.5844,34.9457,34.5844,34.8316,174412.0
2023-06-27 10:50:00,36.62,36.84,36.59,36.82,154951.0,34.8221,35.0313,34.7936,35.0123,154951.0
2023-06-27 11:00:00,36.83,36.87,36.65,36.66,80256.0,35.0218,35.0598,34.8506,34.8602,80256.0
2023-06-27 11:10:00,36.65,36.65,36.44,36.45,83889.0,34.8506,34.8506,34.651,34.6605,83889.0
2023-06-27 11:20:00,36.44,36.55,36.43,36.46,45828.0,34.651,34.7556,34.6414,34.67,45828.0
2023-06-27 11:30:00,36.44,36.55,36.41,36.52,33141.0,34.651,34.7556,34.6224,34.727,33141.0
2023-06-27 11:40:00,36.51,36.51,36.33,36.41,48086.0,34.7175,34.7175,34.5464,34.6224,48086.0
2023-06-27 11:50:00,36.4,36.61,36.4,36.52,71387.0,34.6129,34.8126,34.6129,34.727,71387.0
2023-06-27 12:00:00,36.5,36.56,36.44,36.46,25592.0,34.708,34.7651,34.651,34.67,25592.0
2023-06-27 12:10:00,36.46,36.58,36.44,36.46,240503.0,34.67,34.7841,34.651,34.67,240503.0
2023-06-27 12:20:00,36.46,36.49,36.37,36.38,70507.0,34.67,34.6985,34.5844,34.5939,70507.0
2023-06-27 12:30:00,36.38,36.48,36.34,36.44,123317.0,34.5939,34.689,34.5559,34.651,123317.0
2023-06-27 12:40:00,36.43,36.48,36.36,36.48,167637.0,34.6414,34.689,34.5749,34.689,167637.0
2023-06-27 12:50:00,36.48,36.5,36.35,36.42,60346.0,34.689,34.708,34.5654,34.6319,60346.0
2023-06-27 13:00:00,36.42,36.47,36.36,36.4,80664.0,34.6319,34.6795,34.5749,34.6129,80664.0
2023-06-27 13:10:00,36.41,36.44,36.37,36.38,62484.0,34.6224,34.651,34.5844,34.5939,62484.0
2023-06-27 13:20:00,36.39,36.43,36.36,36.39,64994.0,34.6034,34.6414,34.5749,34.6034,64994.0
2023-06-27 13:30:00,36.39,36.44,36.23,36.28,96052.0,34.6034,34.651,34.4513,34.4988,96052.0
2023-06-27 13:40:00,36.28,36.38,36.23,36.31,78835.0,34.4988,34.5939,34.4513,34.5273,78835.0
2023-06-27 13:50:00,36.32,36.33,36.27,36.31,62153.0,34.5369,34.5464,34.4893,34.5273,62153.0
2023-06-27 14:00:00,36.3,36.4,36.28,36.4,88097.0,34.5178,34.6129,34.4988,34.6129,88097.0
2023-06-27 14:10:00,36.4,36.47,36.37,36.4,102516.0,34.6129,34.6795,34.5844,34.6129,102516.0
2023-06-27 14:20:00,36.4,36.41,36.26,36.3,27258.0,34.6129,34.6224,34.4798,34.5178,27258.0
2023-06-27 14:30:00,36.3,36.33,36.27,36.29,23680.0,34.5178,34.5464,34.4893,34.5083,23680.0
2023-06-27 14:40:00,36.29,36.41,36.27,36.39,85249.0,34.5083,34.6224,34.4893,34.6034,85249.0
2023-06-27 14:50:00,36.39,36.46,36.36,36.4,104465.0,34.6034,34.67,34.5749,34.6129,104465.0
2023-06-27 15:00:00,36.4,36.43,36.35,36.36,54280.0,34.6129,34.6414,34.5654,34.5749,54280.0
2023-06-27 15:10:00,36.36,36.42,36.33,36.41,64970.0,34.5749,34.6319,34.5464,34.6224,64970.0
2023-06-27 15:20:00,36.41,36.64,36.41,36.64,108266.0,34.6224,34.8411,34.6224,34.8411,108266.0
2023-06-27 15:30:00,36.64,36.74,36.61,36.65,161684.0,34.8411,34.9362,34.8126,34.8506,161684.0
2023-06-27 15:40:00,36.66,36.68,36.5,36.54,292417.0,34.8602,34.8792,34.708,34.746,292417.0
2023-06-27 15:50:00,36.54,36.71,36.51,36.58,648650.0,34.746,34.9077,34.7175,34.7841,648650.0
2023-06-28 09:30:00,36.42,36.47,35.93,36.03,110315.0,34.6319,34.6795,34.166,34.2611,110315.0
2023-06-28 09:40:00,36.05,36.3,36.05,36.2,67743.0,34.2801,34.5178,34.2801,34.4227,67743.0
2023-06-28 09:50:00,36.19,36.42,36.15,36.38,54879.0,34.4132,34.6319,34.3752,34.5939,54879.0
2023-06-28 10:00:00,36.37,36.43,36.25,36.26,39266.0,34.5844,34.6414,34.4703,34.4798,39266.0
2023-06-28 10:10:00,36.27,36.45,36.27,36.43,53244.0,34.4893,34.6605,34.4893,34.6414,53244.0
2023-06-28 10:20:00,36.43,36.59,36.4,36.52,157097.0,34.6414,34.7936,34.6129,34.727,157097.0
2023-06-28 10:30:00,36.53,36.7,36.53,36.53,56097.0,34.7365,34.8982,34.7365,34.7365,56097.0
2023-06-28 10:40:00,36.54,36.61,36.44,36.52,27046.0,34.746,34.8126,34.651,34.727,27046.0
2023-06-28 10:50:00,36.53,36.8,36.53,36.8,158874.0,34.7365,34.9933,34.7365,34.9933,158874.0
2023-06-28 11:00:00,36.8,36.84,36.63,36.65,78258.0,34.9933,35.0313,34.8316,34.8506,78258.0
2023-06-28 11:10:00,36.65,36.71,36.59,36.71,41035.0,34.8506,34.9077,34.7936,34.9077,41035.0
2023-06-28 11:20:00,36.72,36.76,36.7,36.75,38111.0,34.9172,34.9552,34.8982,34.9457,38111.0
2023-06-28 11:30:00,36.75,36.79,36.67,36.73,80441.0,34.9457,34.9838,34.8697,34.9267,80441.0
2023-06-28 11:40:00,36.74,36.83,36.69,36.8,78348.0,34.9362,35.0218,34.8887,34.9933,78348.0
2023-06-28 11:50:00,36.8,36.84,36.75,36.84,37621.0,34.9933,35.0313,34.9457,35.0313,37621.0
2023-06-28 12:00:00,36.84,36.88,36.72,36.8,117107.0,35.0313,35.0694,34.9172,34.9933,117107.0
2023-06-28 12:10:00,36.8,36.88,36.79,36.83,31627.0,34.9933,35.0694,34.9838,35.0218,31627.0
2023-06-28 12:20:00,36.82,36.93,36.8,36.87,56093.0,35.0123,35.1169,34.9933,35.0598,56093.0
2023-06-28 12:30:00,36.88,36.89,36.61,36.61,34411.0,35.0694,35.0789,34.8126,34.8126,34411.0
2023-06-28 12:40:00,36.61,36.62,36.36,36.42,54131.0,34.8126,34.8221,34.5749,34.6319,54131.0
2023-06-28 12:50:00,36.41,36.51,36.37,36.4,54171.0,34.6224,34.7175,34.5844,34.6129,54171.0
2023-06-28 13:00:00,36.4,36.42,36.32,36.34,28857.0,34.6129,34.6319,34.5369,34.5559,28857.0
2023-06-28 13:10:00,36.34,36.36,36.28,36.34,34706.0,34.5559,34.5749,34.4988,34.5559,34706.0
2023-06-28 13:20:00,36.34,36.37,36.29,36.35,51962.0,34.5559,34.5844,34.5083,34.5654,51962.0
2023-06-28 13:30:00,36.35,36.36,36.21,36.21,33557.0,34.5654,34.5749,34.4323,34.4323,33557.0
2023-06-28 13:40:00,36.22,36.25,36.09,36.1,53301.0,34.4418,34.4703,34.3181,34.3277,53301.0
2023-06-28 13:50:00,36.09,36.24,36.08,36.23,45345.0,34.3181,34.4608,34.3086,34.4513,45345.0
2023-06-28 14:00:00,36.23,36.39,36.23,36.35,56273.0,34.4513,34.6034,34.4513,34.5654,56273.0
2023-06-28 14:10:00,36.35,36.45,36.35,36.45,28078.0,34.5654,34.6605,34.5654,34.6605,28078.0
2023-06-28 14:20:00,36.45,36.46,36.32,36.36,33778.0,34.6605,34.67,34.5369,34.5749,33778.0
2023-06-28 14:30:00,36.36,36.37,36.32,36.34,34877.0,34.5749,34.5844,34.5369,34.5559,34877.0
2023-06-28 14:40:00,36.34,36.36,36.27,36.29,37978.0,34.5559,34.5749,34.4893,34.5083,37978.0
2023-06-28 14:50:00,36.28,36.46,36.28,36.33,119438.0,34.4988,34.67,34.4988,34.5464,119438.0
2023-06-28 15:00:00,36.33,36.38,36.31,36.36,36634.0,34.5464,34.5939,34.5273,34.5749,36634.0
2023-06-28 15:10:00,36.36,36.42,36.33,36.42,36578.0,34.5749,34.6319,34.5464,34.6319,36578.0
2023-06-28 15:20:00,36.42,36.46,36.39,36.43,40549.0,34.6319,34.67,34.6034,34.6414,40549.0
2023-06-28 15:30:00,36.43,36.52,36.36,36.51,94890.0,34.6414,34.727,34.5749,34.7175,94890.0
2023-06-28 15:40:00,36.51,36.55,36.41,36.43,115871.0,34.7175,34.7556,34.6224,34.6414,115871.0
2023-06-28 15:50:00,36.42,36.69,36.38,36.57,861099.0,34.6319,34.8887,34.5939,34.7746,861099.0
2023-06-29 09:30:00,36.57,36.75,36.41,36.72,60823.0,34.7746,34.9457,34.6224,34.9172,60823.0
2023-06-29 09:40:00,36.73,36.97,36.71,36.71,82143.0,34.9267,35.1549,34.9077,34.9077,82143.0
2023-06-29 09:50:00,36.72,36.94,36.72,36.92,63019.0,34.9172,35.1264,34.9172,35.1074,63019.0
2023-06-29 10:00:00,36.93,36.96,36.7,36.73,107077.0,35.1169,35.1454,34.8982,34.9267,107077.0
2023-06-29 10:10:00,36.73,36.92,36.72,36.91,37714.0,34.9267,35.1074,34.9172,35.0979,37714.0
2023-06-29 10:20:00,36.91,36.94,36.71,36.8,82118.0,35.0979,35.1264,34.9077,34.9933,82118.0
2023-06-29 10:30:00,36.81,36.85,36.77,36.8,38087.0,35.0028,35.0408,34.9648,34.9933,38087.0
2023-06-29 10:40:00,36.8,36.85,36.72,36.77,48775.0,34.9933,35.0408,34.9172,34.9648,48775.0
2023-06-29 10:50:00,36.78,36.86,36.77,36.86,52793.0,34.9743,35.0503,34.9648,35.0503,52793.0
2023-06-29 11:00:00,36.85,36.99,36.83,36.95,99668.0,35.0408,35.174,35.0218,35.1359,99668.0
2023-06-29 11:10:00,36.95,36.95,36.83,36.9,124475.0,35.1359,35.1359,35.0218,35.0884,124475.0
2023-06-29 11:20:00,36.9,36.97,36.87,36.95,51770.0,35.0884,35.1549,35.0598,35.1359,51770.0
2023-06-29 11:30:00,36.96,37.0,36.94,36.99,65480.0,35.1454,35.1835,35.1264,35.174,65480.0
2023-06-29 11:40:00,36.99,37.01,36.9,36.95,66329.0,35.174,35.193,35.0884,35.1359,66329.0
2023-06-29 11:50:00,36.95,36.97,36.78,36.79,54982.0,35.1359,35.1549,34.9743,34.9838,54982.0
2023-06-29 12:00:00,36.79,36.91,36.79,36.9,52038.0,34.9838,35.0979,34.9838,35.0884,52038.0
2023-06-29 12:10:00,36.9,36.96,36.89,36.95,45146.0,35.0884,35.1454,35.0789,35.1359,45146.0
2023-06-29 12:20:00,36.97,36.98,36.88,36.96,64818.0,35.1549,35.1644,35.0694,35.1454,64818.0
2023-06-29 12:30:00,36.96,37.0,36.93,36.97,32919.0,35.1454,35.1835,35.1169,35.1549,32919.0
2023-06-29 12:40:00,36.97,36.98,36.92,36.97,31999.0,35.1549,35.1644,35.1074,35.1549,31999.0
2023-06-29 12:50:00,36.97,36.98,36.93,36.95,48412.0,35.1549,35.1644,35.1169,35.1359,48412.0
2023-06-29 13:00:00,36.95,36.95,36.84,36.93,29921.0,35.1359,35.1359,35.0313,35.1169,29921.0
2023-06-29 13:10:00,36.93,36.98,36.88,36.97,33601.0,35.1169,35.1644,35.0694,35.1549,33601.0
2023-06-29 13:20:00,36.97,37.06,36.93,37.05,54169.0,35.1549,35.2405,35.1169,35.231,54169.0
2023-06-29 13:30:00,37.06,37.14,37.06,37.09,65683.0,35.2405,35.3166,35.2405,35.269,65683.0
2023-06-29 13:40:00,37.09,37.14,37.06,37.08,39367.0,35.269,35.3166,35.2405,35.2595,39367.0
2023-06-29 13:50:00,37.08,37.08,37.0,37.05,34136.0,35.2595,35.2595,35.1835,35.231,34136.0
2023-06-29 14:00:00,37.05,37.14,37.01,37.13,81709.0,35.231,35.3166,35.193,35.3071,81709.0
2023-06-29 14:10:00,37.13,37.27,37.11,37.23,54499.0,35.3071,35.4402,35.2881,35.4022,54499.0
2023-06-29 14:20:00,37.24,37.26,37.18,37.23,72698.0,35.4117,35.4307,35.3546,35.4022,72698.0
2023-06-29 14:30:00,37.23,37.23,37.13,37.18,41880.0,35.4022,35.4022,35.3071,35.3546,41880.0
2023-06-29 14:40:00,37.18,37.19,37.07,37.12,65479.0,35.3546,35.3641,35.25,35.2976,65479.0
2023-06-29 14:50:00,37.13,37.21,37.12,37.2,37895.0,35.3071,35.3832,35.2976,35.3736,37895.0
2023-06-29 15:00:00,37.2,37.23,37.16,37.2,91687.0,35.3736,35.4022,35.3356,35.3736,91687.0
2023-06-29 15:10:00,37.2,37.22,37.17,37.2,32346.0,35.3736,35.3927,35.3451,35.3736,32346.0
2023-06-29 15:20:00,37.2,37.29,37.2,37.23,84894.0,35.3736,35.4592,35.3736,35.4022,84894.0
2023-06-29 15:30:00,37.23,37.28,37.18,37.23,110665.0,35.4022,35.4497,35.3546,35.4022,110665.0
2023-06-29 15:40:00,37.23,37.29,37.2,37.26,165091.0,35.4022,35.4592,35.3736,35.4307,165091.0
2023-06-29 15:50:00,37.25,37.3,37.15,37.17,360891.0,35.4212,35.4687,35.3261,35.3451,360891.0
2023-06-30 09:30:00,37.28,37.28,36.96,37.17,66620.0,35.4497,35.4497,35.1454,35.3451,66620.0
2023-06-30 09:40:00,37.18,37.21,37.03,37.2,42715.0,35.3546,35.3832,35.212,35.3736,42715.0
2023-06-30 09:50:00,37.21,37.28,37.18,37.19,19820.0,35.3832,35.4497,35.3546,35.3641,19820.0
2023-06-30 10:00:00,37.18,37.31,37.15,37.18,38925.0,35.3546,35.4782,35.3261,35.3546,38925.0
2023-06-30 10:10:00,37.19,37.32,37.09,37.11,53270.0,35.3641,35.4878,35.269,35.2881,53270.0
2023-06-30 10:20:00,37.11,37.18,37.09,37.18,22071.0,35.2881,35.3546,35.269,35.3546,22071.0
2023-06-30 10:30:00,37.18,37.27,37.1,37.1,31700.0,35.3546,35.4402,35.2786,35.2786,31700.0
2023-06-30 10:40:00,37.11,37.19,37.11,37.15,29158.0,35.2881,35.3641,35.2881,35.3261,29158.0
2023-06-30 10:50:00,37.15,37.33,37.14,37.3,39891.0,35.3261,35.4973,35.3166,35.4687,39891.0
2023-06-30 11:00:00,37.3,37.35,37.21,37.23,47659.0,35.4687,35.5163,35.3832,35.4022,47659.0
2023-06-30 11:10:00,37.24,37.34,37.24,37.25,30145.0,35.4117,35.5068,35.4117,35.4212,30145.0
2023-06-30 11:20:00,37.26,37.32,37.12,37.16,38018.0,35.4307,35.4878,35.2976,35.3356,38018.0
2023-06-30 11:30:00,37.17,37.17,37.04,37.11,32773.0,35.3451,35.3451,35.2215,35.2881,32773.0
2023-06-30 11:40:00,37.11,37.2,37.1,37.14,39568.0,35.2881,35.3736,35.2786,35.3166,39568.0
2023-06-30 11:50:00,37.12,37.15,37.0,37.01,34414.0,35.2976,35.3261,35.1835,35.193,34414.0
2023-06-30 12:00:00,37.0,37.02,36.86,36.97,92761.0,35.1835,35.2025,35.0503,35.1549,92761.0
2023-06-30 12:10:00,36.97,37.0,36.84,36.89,107664.0,35.1549,35.1835,35.0313,35.0789,107664.0
2023-06-30 12:20:00,36.89,37.04,36.86,37.01,102013.0,35.0789,35.2215,35.0503,35.193,102013.0
2023-06-30 12:30:00,37.01,37.11,36.98,37.07,91217.0,35.193,35.2881,35.1644,35.25,91217.0
2023-06-30 12:40:00,37.08,37.11,37.05,37.07,45529.0,35.2595,35.2881,35.231,35.25,45529.0
2023-06-30 12:50:00,37.08,37.13,37.07,37.11,37307.0,35.2595,35.3071,35.25,35.2881,37307.0
2023-06-30 13:00:00,37.12,37.15,37.08,37.08,30299.0,35.2976,35.3261,35.2595,35.2595,30299.0
2023-06-30 13:10:00,37.08,37.13,37.07,37.1,33025.0,35.2595,35.3071,35.25,35.2786,33025.0
2023-06-30 13:20:00,37.1,37.17,37.1,37.11,46224.0,35.2786,35.3451,35.2786,35.2881,46224.0
2023-06-30 13:30:00,37.1,37.11,37.06,37.06,62989.0,35.2786,35.2881,35.2405,35.2405,62989.0
2023-06-30 13:40:00,37.07,37.09,36.99,37.03,33632.0,35.25,35.269,35.174,35.212,33632.0
2023-06-30 13:50:00,37.03,37.05,37.01,37.05,19548.0,35.212,35.231,35.193,35.231,19548.0
2023-06-30 14:00:00,37.05,37.36,37.04,37.34,86301.0,35.231,35.5258,35.2215,35.5068,86301.0
2023-06-30 14:10:00,37.34,37.37,37.28,37.29,51596.0,35.5068,35.5353,35.4497,35.4592,51596.0
2023-06-30 14:20:00,37.28,37.36,37.26,37.34,26087.0,35.4497,35.5258,35.4307,35.5068,26087.0
2023-06-30 14:30:00,37.35,37.39,37.33,37.36,35918.0,35.5163,35.5543,35.4973,35.5258,35918.0
2023-06-30 14:40:00,37.35,37.37,37.31,37.32,24018.0,35.5163,35.5353,35.4782,35.4878,24018.0
2023-06-30 14:50:00,37.31,37.36,37.29,37.34,31645.0,35.4782,35.5258,35.4592,35.5068,31645.0
2023-06-30 15:00:00,37.34,37.36,37.24,37.34,50306.0,35.5068,35.5258,35.4117,35.5068,50306.0
2023-06-30 15:10:00,37.33,37.4,37.31,37.4,37182.0,35.4973,35.5638,35.4782,35.5638,37182.0
2023-06-30 15:20:00,37.39,37.52,37.37,37.52,56749.0,35.5543,35.6779,35.5353,35.6779,56749.0
2023-06-30 15:30:00,37.52,37.52,37.4,37.41,88907.0,35.6779,35.6779,35.5638,35.5733,88907.0
2023-06-30 15:40:00,37.42,37.43,37.36,37.38,70514.0,35.5828,35.5924,35.5258,35.5448,70514.0
2023-06-30 15:50:00,37.38,37.45,37.37,37.39,303712.0,35.5448,35.6114,35.5353,35.5543,303712.0
2023-07-03 09:30:00,37.22,37.56,37.12,37.49,63630.0,35.3927,35.716,35.2976,35.6494,63630.0
2023-07-03 09:40:00,37.53,37.56,37.41,37.48,77667.0,35.6874,35.716,35.5733,35.6399,77667.0
2023-07-03 09:50:00,37.48,37.53,37.42,37.5,70702.0,35.6399,35.6874,35.5828,35.6589,70702.0
2023-07-03 10:00:00,37.51,37.65,37.46,37.57,56768.0,35.6684,35.8016,35.6209,35.7255,56768.0
2023-07-03 10:10:00,37.57,37.61,37.49,37.56,25241.0,35.7255,35.7635,35.6494,35.716,25241.0
2023-07-03 10:20:00,37.56,37.61,37.47,37.5,31765.0,35.716,35.7635,35.6304,35.6589,31765.0
2023-07-03 10:30:00,37.5,37.51,37.21,37.3,51641.0,35.6589,35.6684,35.3832,35.4687,51641.0
2023-07-03 10:40:00,37.31,37.41,37.28,37.4,116766.0,35.4782,35.5733,35.4497,35.5638,116766.0
2023-07-03 10:50:00,37.4,37.4,37.28,37.3,30236.0,35.5638,35.5638,35.4497,35.4687,30236.0
2023-07-03 11:00:00,37.32,37.37,37.28,37.28,23281.0,35.4878,35.5353,35.4497,35.4497,23281.0
2023-07-03 11:10:00,37.27,37.34,37.24,37.32,71858.0,35.4402,35.5068,35.4117,35.4878,71858.0
2023-07-03 11:20:00,37.31,37.33,37.25,37.31,40383.0,35.4782,35.4973,35.4212,35.4782,40383.0
2023-07-03 11:30:00,37.32,37.36,37.28,37.29,49057.0,35.4878,35.5258,35.4497,35.4592,49057.0
2023-07-03 11:40:00,37.29,37.31,37.23,37.25,23581.0,35.4592,35.4782,35.4022,35.4212,23581.0
2023-07-03 11:50:00,37.24,37.34,37.23,37.34,33598.0,35.4117,35.5068,35.4022,35.5068,33598.0
2023-07-03 12:00:00,37.33,37.42,37.31,37.41,39164.0,35.4973,35.5828,35.4782,35.5733,39164.0
2023-07-03 12:10:00,37.42,37.42,37.37,37.4,27090.0,35.5828,35.5828,35.5353,35.5638,27090.0
2023-07-03 12:20:00,37.39,37.46,37.39,37.44,41793.0,35.5543,35.6209,35.5543,35.6019,41793.0
2023-07-03 12:30:00,37.43,37.43,37.33,37.4,35537.0,35.5924,35.5924,35.4973,35.5638,35537.0
2023-07-03 12:40:00,37.4,37.53,37.38,37.53,64720.0,35.5638,35.6874,35.5448,35.6874,64720.0
2023-07-03 12:50:00,37.55,37.72,37.55,37.6,208798.0,35.7065,35.8681,35.7065,35.754,208798.0
2023-07-05 09:30:00,37.34,37.94,37.31,37.88,152271.0,35.5068,36.0773,35.4782,36.0203,152271.0
2023-07-05 09:40:00,37.86,37.9,37.59,37.9,120143.0,36.0012,36.0393,35.7445,36.0393,120143.0
2023-07-05 09:50:00,37.9,37.97,37.8,37.93,62238.0,36.0393,36.1058,35.9442,36.0678,62238.0
2023-07-05 10:00:00,37.94,37.94,37.71,37.76,118731.0,36.0773,36.0773,35.8586,35.9062,118731.0
2023-07-05 10:10:00,37.77,37.87,37.71,37.86,110785.0,35.9157,36.0108,35.8586,36.0012,110785.0
2023-07-05 10:20:00,37.84,37.95,37.84,37.87,45150.0,35.9822,36.0868,35.9822,36.0108,45150.0
2023-07-05 10:30:00,37.87,37.96,37.84,37.89,63344.0,36.0108,36.0963,35.9822,36.0298,63344.0
2023-07-05 10:40:00,37.89,37.92,37.83,37.86,37106.0,36.0298,36.0583,35.9727,36.0012,37106.0
2023-07-05 10:50:00,37.85,38.09,37.83,38.04,140576.0,35.9917,36.22,35.9727,36.1724,140576.0
2023-07-05 11:00:00,38.05,38.07,37.96,38.0,78616.0,36.1819,36.2009,36.0963,36.1344,78616.0
2023-07-05 11:10:00,37.99,38.11,37.98,38.04,59311.0,36.1249,36.239,36.1154,36.1724,59311.0
2023-07-05 11:20:00,38.04,38.2,37.97,38.12,101163.0,36.1724,36.3246,36.1058,36.2485,101163.0
2023-07-05 11:30:00,38.11,38.16,38.1,38.14,57757.0,36.239,36.2865,36.2295,36.2675,57757.0
2023-07-05 11:40:00,38.14,38.3,38.13,38.25,93655.0,36.2675,36.4196,36.258,36.3721,93655.0
2023-07-05 11:50:00,38.25,38.3,38.19,38.23,79050.0,36.3721,36.4196,36.315,36.3531,79050.0
2023-07-05 12:00:00,38.23,38.33,38.2,38.33,69964.0,36.3531,36.4482,36.3246,36.4482,69964.0
2023-07-05 12:10:00,38.32,38.33,38.21,38.25,91396.0,36.4387,36.4482,36.3341,36.3721,91396.0
2023-07-05 12:20:00,38.24,38.29,38.16,38.17,72953.0,36.3626,36.4101,36.2865,36.296,72953.0
2023-07-05 12:30:00,38.16,38.29,38.16,38.27,94622.0,36.2865,36.4101,36.2865,36.3911,94622.0
2023-07-05 12:40:00,38.26,38.34,38.22,38.33,76002.0,36.3816,36.4577,36.3436,36.4482,76002.0
2023-07-05 12:50:00,38.34,38.36,38.28,38.32,36810.0,36.4577,36.4767,36.4006,36.4387,36810.0
2023-07-05 13:00:00,38.31,38.38,38.3,38.33,46222.0,36.4292,36.4957,36.4196,36.4482,46222.0
2023-07-05 13:10:00,38.33,38.34,38.28,38.32,62801.0,36.4482,36.4577,36.4006,36.4387,62801.0
2023-07-05 13:20:00,38.32,38.41,38.31,38.35,69137.0,36.4387,36.5242,36.4292,36.4672,69137.0
2023-07-05 13:30:00,38.36,38.39,38.34,38.36,43097.0,36.4767,36.5052,36.4577,36.4767,43097.0
2023-07-05 13:40:00,38.35,38.44,38.35,38.43,60597.0,36.4672,36.5528,36.4672,36.5433,60597.0
2023-07-05 13:50:00,38.42,38.46,38.32,38.32,47224.0,36.5337,36.5718,36.4387,36.4387,47224.0
2023-07-05 14:00:00,38.3,38.45,38.29,38.38,126240.0,36.4196,36.5623,36.4101,36.4957,126240.0
2023-07-05 14:10:00,38.38,38.42,38.25,38.25,56615.0,36.4957,36.5337,36.3721,36.3721,56615.0
2023-07-05 14:20:00,38.26,38.27,38.21,38.27,36565.0,36.3816,36.3911,36.3341,36.3911,36565.0
2023-07-05 14:30:00,38.28,38.38,38.27,38.38,35388.0,36.4006,36.4957,36.3911,36.4957,35388.0
2023-07-05 14:40:00,38.38,38.45,38.38,38.43,29324.0,36.4957,36.5623,36.4957,36.5433,29324.0
2023-07-05 14:50:00,38.43,38.5,38.41,38.5,30011.0,36.5433,36.6098,36.5242,36.6098,30011.0
2023-07-05 15:00:00,38.5,38.58,38.48,38.57,59730.0,36.6098,36.6859,36.5908,36.6764,59730.0
2023-07-05 15:10:00,38.57,38.57,38.5,38.57,69402.0,36.6764,36.6764,36.6098,36.6764,69402.0
2023-07-05 15:20:00,38.57,38.57,38.4,38.5,65747.0,36.6764,36.6764,36.5147,36.6098,65747.0
2023-07-05 15:30:00,38.5,38.51,38.37,38.49,155080.0,36.6098,36.6193,36.4862,36.6003,155080.0
2023-07-05 15:40:00,38.48,38.5,38.4,38.44,162527.0,36.5908,36.6098,36.5147,36.5528,162527.0
2023-07-05 15:50:00,38.43,38.44,38.33,38.34,320790.0,36.5433,36.5528,36.4482,36.4577,320790.0
2023-07-06 09:30:00,37.98,38.11,37.81,37.98,83122.0,36.1154,36.239,35.9537,36.1154,83122.0
2023-07-06 09:40:00,37.97,37.99,37.83,37.94,62256.0,36.1058,36.1249,35.9727,36.0773,62256.0
2023-07-06 09:50:00,37.94,38.16,37.91,37.98,41432.0,36.0773,36.2865,36.0488,36.1154,41432.0
2023-07-06 10:00:00,37.97,38.03,37.85,37.92,50011.0,36.1058,36.1629,35.9917,36.0583,50011.0
2023-07-06 10:10:00,37.93,38.05,37.93,38.02,79826.0,36.0678,36.1819,36.0678,36.1534,79826.0
2023-07-06 10:20:00,38.02,38.04,37.94,37.94,35746.0,36.1534,36.1724,36.0773,36.0773,35746.0
2023-07-06 10:30:00,37.94,38.09,37.9,37.93,91580.0,36.0773,36.22,36.0393,36.0678,91580.0
2023-07-06 10:40:00,37.92,37.95,37.87,37.89,21996.0,36.0583,36.0868,36.0108,36.0298,21996.0
2023-07-06 10:50:00,37.88,37.99,37.87,37.96,27024.0,36.0203,36.1249,36.0108,36.0963,27024.0
2023-07-06 11:00:00,37.97,37.99,37.87,37.94,39568.0,36.1058,36.1249,36.0108,36.0773,39568.0
2023-07-06 11:10:00,37.94,37.94,37.74,37.74,51780.0,36.0773,36.0773,35.8871,35.8871,51780.0
2023-07-06 11:20:00,37.74,37.87,37.74,37.76,45055.0,35.8871,36.0108,35.8871,35.9062,45055.0
2023-07-06 11:30:00,37.76,37.8,37.62,37.63,86312.0,35.9062,35.9442,35.773,35.7825,86312.0
2023-07-06 11:40:00,37.63,37.72,37.56,37.59,60915.0,35.7825,35.8681,35.716,35.7445,60915.0
2023-07-06 11:50:00,37.6,37.75,37.56,37.73,49863.0,35.754,35.8966,35.716,35.8776,49863.0
2023-07-06 12:00:00,37.73,37.78,37.69,37.77,22493.0,35.8776,35.9252,35.8396,35.9157,22493.0
2023-07-06 12:10:00,37.78,37.79,37.73,37.77,28549.0,35.9252,35.9347,35.8776,35.9157,28549.0
2023-07-06 12:20:00,37.77,37.79,37.72,37.78,40138.0,35.9157,35.9347,35.8681,35.9252,40138.0
2023-07-06 12:30:00,37.77,37.78,37.69,37.7,19914.0,35.9157,35.9252,35.8396,35.8491,19914.0
2023-07-06 12:40:00,37.7,37.76,37.68,37.75,29355.0,35.8491,35.9062,35.8301,35.8966,29355.0
2023-07-06 12:50:00,37.75,37.77,37.73,37.76,22414.0,35.8966,35.9157,35.8776,35.9062,22414.0
2023-07-06 13:00:00,37.76,37.88,37.75,37.81,28294.0,35.9062,36.0203,35.8966,35.9537,28294.0
2023-07-06 13:10:00,37.82,37.85,37.8,37.83,16515.0,35.9632,35.9917,35.9442,35.9727,16515.0
2023-07-06 13:20:00,37.83,37.85,37.78,37.8,16780.0,35.9727,35.9917,35.9252,35.9442,16780.0
2023-07-06 13:30:00,37.8,37.82,37.74,37.78,19118.0,35.9442,35.9632,35.8871,35.9252,19118.0
2023-07-06 13:40:00,37.79,37.82,37.76,37.79,17203.0,35.9347,35.9632,35.9062,35.9347,17203.0
2023-07-06 13:50:00,37.81,37.88,37.81,37.87,18590.0,35.9537,36.0203,35.9537,36.0108,18590.0
2023-07-06 14:00:00,37.88,37.9,37.85,37.89,23144.0,36.0203,36.0393,35.9917,36.0298,23144.0
2023-07-06 14:10:00,37.88,37.89,37.85,37.88,16399.0,36.0203,36.0298,35.9917,36.0203,16399.0
2023-07-06 14:20:00,37.88,37.88,37.8,37.82,18897.0,36.0203,36.0203,35.9442,35.9632,18897.0
2023-07-06 14:30:00,37.83,37.87,37.83,37.87,18305.0,35.9727,36.0108,35.9727,36.0108,18305.0
2023-07-06 14:40:00,37.86,37.89,37.84,37.87,36855.0,36.0012,36.0298,35.9822,36.0108,36855.0
2023-07-06 14:50:00,37.86,37.87,37.84,37.84,19199.0,36.0012,36.0108,35.9822,35.9822,19199.0
2023-07-06 15:00:00,37.84,37.86,37.82,37.82,22850.0,35.9822,36.0012,35.9632,35.9632,22850.0
2023-07-06 15:10:00,37.83,37.85,37.79,37.83,29318.0,35.9727,35.9917,35.9347,35.9727,29318.0
2023-07-06 15:20:00,37.83,37.86,37.75,37.75,44364.0,35.9727,36.0012,35.8966,35.8966,44364.0
2023-07-06 15:30:00,37.75,37.77,37.69,37.75,51280.0,35.8966,35.9157,35.8396,35.8966,51280.0
2023-07-06 15:40:00,37.75,37.75,37.68,37.7,86693.0,35.8966,35.8966,35.8301,35.8491,86693.0
2023-07-06 15:50:00,37.71,37.85,37.71,37.8,232086.0,35.8586,35.9917,35.8586,35.9442,232086.0
2023-07-07 09:30:00,37.58,37.92,37.58,37.79,52093.0,35.735,36.0583,35.735,35.9347,52093.0
2023-07-07 09:40:00,37.77,37.89,37.72,37.89,20199.0,35.9157,36.0298,35.8681,36.0298,20199.0
2023-07-07 09:50:00,37.89,37.89,37.77,37.83,22877.0,36.0298,36.0298,35.9157,35.9727,22877.0
2023-07-07 10:00:00,37.83,37.87,37.66,37.77,20236.0,35.9727,36.0108,35.8111,35.9157,20236.0
2023-07-07 10:10:00,37.78,37.83,37.74,37.8,19623.0,35.9252,35.9727,35.8871,35.9442,19623.0
2023-07-07 10:20:00,37.81,37.95,37.81,37.93,46224.0,35.9537,36.0868,35.9537,36.0678,46224.0
2023-07-07 10:30:00,37.92,38.11,37.9,38.07,47837.0,36.0583,36.239,36.0393,36.2009,47837.0
2023-07-07 10:40:00,38.07,38.18,38.03,38.18,56076.0,36.2009,36.3055,36.1629,36.3055,56076.0
2023-07-07 10:50:00,38.19,38.22,38.11,38.2,21520.0,36.315,36.3436,36.239,36.3246,21520.0
2023-07-07 11:00:00,38.22,38.26,38.18,38.21,23815.0,36.3436,36.3816,36.3055,36.3341,23815.0
2023-07-07 11:10:00,38.2,38.29,38.18,38.29,37858.0,36.3246,36.4101,36.3055,36.4101,37858.0
2023-07-07 11:20:00,38.3,38.43,38.29,38.41,29259.0,36.4196,36.5433,36.4101,36.5242,29259.0
2023-07-07 11:30:00,38.42,38.54,38.41,38.45,55077.0,36.5337,36.6479,36.5242,36.5623,55077.0
2023-07-07 11:40:00,38.45,38.49,38.31,38.33,196472.0,36.5623,36.6003,36.4292,36.4482,196472.0
2023-07-07 11:50:00,38.33,38.44,38.3,38.44,58590.0,36.4482,36.5528,36.4196,36.5528,58590.0
2023-07-07 12:00:00,38.44,38.44,38.37,38.41,78722.0,36.5528,36.5528,36.4862,36.5242,78722.0
2023-07-07 12:10:00,38.41,38.44,38.34,38.43,33402.0,36.5242,36.5528,36.4577,36.5433,33402.0
2023-07-07 12:20:00,38.44,38.45,38.39,38.41,13925.0,36.5528,36.5623,36.5052,36.5242,13925.0
2023-07-07 12:30:00,38.41,38.53,38.38,38.46,28815.0,36.5242,36.6383,36.4957,36.5718,28815.0
2023-07-07 12:40:00,38.46,38.55,38.43,38.5,34126.0,36.5718,36.6574,36.5433,36.6098,34126.0
2023-07-07 12:50:00,38.51,38.55,38.49,38.55,16956.0,36.6193,36.6574,36.6003,36.6574,16956.0
2023-07-07 13:00:00,38.55,38.57,38.53,38.55,18262.0,36.6574,36.6764,36.6383,36.6574,18262.0
2023-07-07 13:10:00,38.54,38.59,38.49,38.56,29375.0,36.6479,36.6954,36.6003,36.6669,29375.0
2023-07-07 13:20:00,38.56,38.57,38.55,38.57,18213.0,36.6669,36.6764,36.6574,36.6764,18213.0
2023-07-07 13:30:00,38.57,38.58,38.5,38.57,163130.0,36.6764,36.6859,36.6098,36.6764,163130.0
2023-07-07 13:40:00,38.57,38.58,38.41,38.43,25123.0,36.6764,36.6859,36.5242,36.5433,25123.0
2023-07-07 13:50:00,38.41,38.44,38.36,38.39,66360.0,36.5242,36.5528,36.4767,36.5052,66360.0
2023-07-07 14:00:00,38.39,38.45,38.38,38.42,108004.0,36.5052,36.5623,36.4957,36.5337,108004.0
2023-07-07 14:10:00,38.42,38.52,38.37,38.41,81617.0,36.5337,36.6288,36.4862,36.5242,81617.0
2023-07-07 14:20:00,38.4,38.46,38.39,38.44,16069.0,36.5147,36.5718,36.5052,36.5528,16069.0
2023-07-07 14:30:00,38.44,38.44,38.38,38.38,13735.0,36.5528,36.5528,36.4957,36.4957,13735.0
2023-07-07 14:40:00,38.38,38.4,38.34,38.34,13887.0,36.4957,36.5147,36.4577,36.4577,13887.0
2023-07-07 14:50:00,38.34,38.41,38.34,38.38,32830.0,36.4577,36.5242,36.4577,36.4957,32830.0
2023-07-07 15:00:00,38.38,38.4,38.37,38.38,24963.0,36.4957,36.5147,36.4862,36.4957,24963.0
2023-07-07 15:10:00,38.38,38.4,38.29,38.31,44416.0,36.4957,36.5147,36.4101,36.4292,44416.0
2023-07-07 15:20:00,38.31,38.33,38.26,38.28,44116.0,36.4292,36.4482,36.3816,36.4006,44116.0
2023-07-07 15:30:00,38.27,38.32,38.17,38.18,65415.0,36.3911,36.4387,36.296,36.3055,65415.0
2023-07-07 15:40:00,38.17,38.17,38.09,38.1,89022.0,36.296,36.296,36.22,36.2295,89022.0
2023-07-07 15:50:00,38.1,38.23,38.04,38.12,337278.0,36.2295,36.3531,36.1724,36.2485,337278.0
2023-07-10 09:30:00,38.1,38.18,37.9,37.9,46462.0,36.2295,36.3055,36.0393,36.0393,46462.0
2023-07-10 09:40:00,37.9,38.07,37.85,38.07,31100.0,36.0393,36.2009,35.9917,36.2009,31100.0
2023-07-10 09:50:00,38.07,38.2,38.06,38.08,27893.0,36.2009,36.3246,36.1914,36.2104,27893.0
2023-07-10 10:00:00,38.06,38.12,37.89,38.05,37365.0,36.1914,36.2485,36.0298,36.1819,37365.0
2023-07-10 10:10:00,38.04,38.04,37.82,37.83,46704.0,36.1724,36.1724,35.9632,35.9727,46704.0
2023-07-10 10:20:00,37.82,37.88,37.66,37.81,53611.0,35.9632,36.0203,35.8111,35.9537,53611.0
2023-07-10 10:30:00,37.84,37.84,37.67,37.7,54334.0,35.9822,35.9822,35.8206,35.8491,54334.0
2023-07-10 10:40:00,37.72,37.86,37.69,37.85,29248.0,35.8681,36.0012,35.8396,35.9917,29248.0
2023-07-10 10:50:00,37.85,37.9,37.8,37.9,30391.0,35.9917,36.0393,35.9442,36.0393,30391.0
2023-07-10 11:00:00,37.9,37.94,37.76,37.86,26712.0,36.0393,36.0773,35.9062,36.0012,26712.0
2023-07-10 11:10:00,37.86,37.91,37.8,37.8,22945.0,36.0012,36.0488,35.9442,35.9442,22945.0
2023-07-10 11:20:00,37.79,37.84,37.75,37.79,23791.0,35.9347,35.9822,35.8966,35.9347,23791.0
2023-07-10 11:30:00,37.79,37.89,37.79,37.83,18743.0,35.9347,36.0298,35.9347,35.9727,18743.0
2023-07-10 11:40:00,37.84,37.85,37.78,37.83,19156.0,35.9822,35.9917,35.9252,35.9727,19156.0
2023-07-10 11:50:00,37.83,37.89,37.83,37.88,14050.0,35.9727,36.0298,35.9727,36.0203,14050.0
2023-07-10 12:00:00,37.87,37.91,37.76,37.78,43155.0,36.0108,36.0488,35.9062,35.9252,43155.0
2023-07-10 12:10:00,37.78,37.89,37.78,37.88,19646.0,35.9252,36.0298,35.9252,36.0203,19646.0
2023-07-10 12:20:00,37.89,37.9,37.86,37.87,17363.0,36.0298,36.0393,36.0012,36.0108,17363.0
2023-07-10 12:30:00,37.88,37.92,37.8,37.82,24230.0,36.0203,36.0583,35.9442,35.9632,24230.0
2023-07-10 12:40:00,37.81,37.85,37.73,37.84,20712.0,35.9537,35.9917,35.8776,35.9822,20712.0
2023-07-10 12:50:00,37.84,37.86,37.78,37.79,19943.0,35.9822,36.0012,35.9252,35.9347,19943.0
2023-07-10 13:00:00,37.8,37.8,37.74,37.79,19347.0,35.9442,35.9442,35.8871,35.9347,19347.0
2023-07-10 13:10:00,37.79,37.83,37.79,37.8,18622.0,35.9347,35.9727,35.9347,35.9442,18622.0
2023-07-10 13:20:00,37.82,37.82,37.75,37.79,16438.0,35.9632,35.9632,35.8966,35.9347,16438.0
2023-07-10 13:30:00,37.79,37.84,37.75,37.84,15710.0,35.9347,35.9822,35.8966,35.9822,15710.0
2023-07-10 13:40:00,37.84,37.9,37.84,37.89,17049.0,35.9822,36.0393,35.9822,36.0298,17049.0
2023-07-10 13:50:00,37.89,37.91,37.85,37.91,19318.0,36.0298,36.0488,35.9917,36.0488,19318.0
2023-07-10 14:00:00,37.91,37.92,37.87,37.88,25252.0,36.0488,36.0583,36.0108,36.0203,25252.0
2023-07-10 14:10:00,37.89,37.92,37.87,37.88,19165.0,36.0298,36.0583,36.0108,36.0203,19165.0
2023-07-10 14:20:00,37.88,37.92,37.87,37.89,18558.0,36.0203,36.0583,36.0108,36.0298,18558.0
2023-07-10 14:30:00,37.89,37.93,37.88,37.91,22532.0,36.0298,36.0678,36.0203,36.0488,22532.0
2023-07-10 14:40:00,37.91,37.92,37.86,37.88,22532.0,36.0488,36.0583,36.0012,36.0203,22532.0
2023-07-10 14:50:00,37.88,37.94,37.87,37.93,20494.0,36.0203,36.0773,36.0108,36.0678,20494.0
2023-07-10 15:00:00,37.94,37.96,37.92,37.95,23628.0,36.0773,36.0963,36.0583,36.0868,23628.0
2023-07-10 15:10:00,37.95,37.95,37.79,37.81,72195.0,36.0868,36.0868,35.9347,35.9537,72195.0
2023-07-10 15:20:00,37.81,37.84,37.73,37.73,53270.0,35.9537,35.9822,35.8776,35.8776,53270.0
2023-07-10 15:30:00,37.73,37.77,37.67,37.72,59595.0,35.8776,35.9157,35.8206,35.8681,59595.0
2023-07-10 15:40:00,37.72,37.79,37.7,37.73,90220.0,35.8681,35.9347,35.8491,35.8776,90220.0
2023-07-10 15:50:00,37.72,37.88,37.7,37.84,258142.0,35.8681,36.0203,35.8491,35.9822,258142.0
2023-07-11 09:30:00,37.86,37.93,37.76,37.78,45746.0,36.0012,36.0678,35.9062,35.9252,45746.0
2023-07-11 09:40:00,37.79,37.96,37.7,37.94,34605.0,35.9347,36.0963,35.8491,36.0773,34605.0
2023-07-11 09:50:00,37.93,38.06,37.91,38.01,24292.0,36.0678,36.1914,36.0488,36.1439,24292.0
2023-07-11 10:00:00,38.02,38.06,37.85,37.91,30659.0,36.1534,36.1914,35.9917,36.0488,30659.0
2023-07-11 10:10:00,37.9,38.12,37.85,38.1,40004.0,36.0393,36.2485,35.9917,36.2295,40004.0
2023-07-11 10:20:00,38.1,38.12,38.01,38.06,20586.0,36.2295,36.2485,36.1439,36.1914,20586.0
2023-07-11 10:30:00,38.06,38.11,38.04,38.09,51508.0,36.1914,36.239,36.1724,36.22,51508.0
2023-07-11 10:40:00,38.08,38.15,38.05,38.14,231026.0,36.2104,36.277,36.1819,36.2675,231026.0
2023-07-11 10:50:00,38.14,38.17,37.97,37.98,43540.0,36.2675,36.296,36.1058,36.1154,43540.0
2023-07-11 11:00:00,37.99,38.05,37.86,37.9,37563.0,36.1249,36.1819,36.0012,36.0393,37563.0
2023-07-11 11:10:00,37.9,38.01,37.87,37.92,50813.0,36.0393,36.1439,36.0108,36.0583,50813.0
2023-07-11 11:20:00,37.93,37.93,37.83,37.88,26160.0,36.0678,36.0678,35.9727,36.0203,26160.0
2023-07-11 11:30:00,37.88,37.92,37.77,37.77,68053.0,36.0203,36.0583,35.9157,35.9157,68053.0
2023-07-11 11:40:00,37.76,37.91,37.76,37.88,34040.0,35.9062,36.0488,35.9062,36.0203,34040.0
2023-07-11 11:50:00,37.89,37.89,37.7,37.71,32151.0,36.0298,36.0298,35.8491,35.8586,32151.0
2023-07-11 12:00:00,37.71,37.81,37.69,37.7,24452.0,35.8586,35.9537,35.8396,35.8491,24452.0
2023-07-11 12:10:00,37.69,37.81,37.69,37.78,27560.0,35.8396,35.9537,35.8396,35.9252,27560.0
2023-07-11 12:20:00,37.79,37.81,37.72,37.74,23860.0,35.9347,35.9537,35.8681,35.8871,23860.0
2023-07-11 12:30:00,37.75,37.77,37.65,37.75,38971.0,35.8966,35.9157,35.8016,35.8966,38971.0
2023-07-11 12:40:00,37.75,37.79,37.72,37.72,22383.0,35.8966,35.9347,35.8681,35.8681,22383.0
2023-07-11 12:50:00,37.72,37.76,37.71,37.72,20993.0,35.8681,35.9062,35.8586,35.8681,20993.0
2023-07-11 13:00:00,37.72,37.78,37.69,37.76,25087.0,35.8681,35.9252,35.8396,35.9062,25087.0
2023-07-11 13:10:00,37.76,37.79,37.74,37.76,23051.0,35.9062,35.9347,35.8871,35.9062,23051.0
2023-07-11 13:20:00,37.77,37.79,37.74,37.78,14486.0,35.9157,35.9347,35.8871,35.9252,14486.0
2023-07-11 13:30:00,37.78,37.83,37.75,37.83,30590.0,35.9252,35.9727,35.8966,35.9727,30590.0
2023-07-11 13:40:00,37.84,37.88,37.82,37.87,27310.0,35.9822,36.0203,35.9632,36.0108,27310.0
2023-07-11 13:50:00,37.88,37.92,37.85,37.89,131982.0,36.0203,36.0583,35.9917,36.0298,131982.0
2023-07-11 14:00:00,37.89,37.92,37.72,37.74,48114.0,36.0298,36.0583,35.8681,35.8871,48114.0
2023-07-11 14:10:00,37.73,37.84,37.73,37.8,36347.0,35.8776,35.9822,35.8776,35.9442,36347.0
2023-07-11 14:20:00,37.79,37.85,37.78,37.85,15924.0,35.9347,35.9917,35.9252,35.9917,15924.0
2023-07-11 14:30:00,37.84,37.88,37.84,37.86,20172.0,35.9822,36.0203,35.9822,36.0012,20172.0
2023-07-11 14:40:00,37.86,37.92,37.85,37.92,18326.0,36.0012,36.0583,35.9917,36.0583,18326.0
2023-07-11 14:50:00,37.91,37.92,37.87,37.91,24166.0,36.0488,36.0583,36.0108,36.0488,24166.0
2023-07-11 15:00:00,37.91,37.92,37.86,37.89,29040.0,36.0488,36.0583,36.0012,36.0298,29040.0
2023-07-11 15:10:00,37.88,37.9,37.85,37.89,32996.0,36.0203,36.0393,35.9917,36.0298,32996.0
2023-07-11 15:20:00,37.89,37.92,37.85,37.89,80927.0,36.0298,36.0583,35.9917,36.0298,80927.0
2023-07-11 15:30:00,37.89,37.95,37.85,37.92,99937.0,36.0298,36.0868,35.9917,36.0583,99937.0
2023-07-11 15:40:00,37.93,38.02,37.92,38.02,113184.0,36.0678,36.1534,36.0583,36.1534,113184.0
2023-07-11 15:50:00,38.02,38.05,37.99,37.99,245798.0,36.1534,36.1819,36.1249,36.1249,245798.0
2023-07-12 09:30:00,38.13,38.35,38.05,38.23,38584.0,36.258,36.4672,36.1819,36.3531,38584.0
2023-07-12 09:40:00,38.21,38.22,38.01,38.09,30839.0,36.3341,36.3436,36.1439,36.22,30839.0
2023-07-12 09:50:00,38.11,38.22,38.02,38.02,26703.0,36.239,36.3436,36.1534,36.1534,26703.0
2023-07-12 10:00:00,38.04,38.06,37.91,38.0,33732.0,36.1724,36.1914,36.0488,36.1344,33732.0
2023-07-12 10:10:00,38.0,38.11,37.97,38.05,43784.0,36.1344,36.239,36.1058,36.1819,43784.0
2023-07-12 10:20:00,38.05,38.11,38.01,38.11,63746.0,36.1819,36.239,36.1439,36.239,63746.0
2023-07-12 10:30:00,38.11,38.15,38.04,38.09,37159.0,36.239,36.277,36.1724,36.22,37159.0
2023-07-12 10:40:00,38.09,38.12,38.03,38.11,30460.0,36.22,36.2485,36.1629,36.239,30460.0
2023-07-12 10:50:00,38.11,38.15,38.03,38.06,40691.0,36.239,36.277,36.1629,36.1914,40691.0
2023-07-12 11:00:00,38.08,38.15,38.04,38.11,29231.0,36.2104,36.277,36.1724,36.239,29231.0
2023-07-12 11:10:00,38.11,38.16,38.08,38.16,27940.0,36.239,36.2865,36.2104,36.2865,27940.0
2023-07-12 11:20:00,38.16,38.18,38.12,38.12,31063.0,36.2865,36.3055,36.2485,36.2485,31063.0
2023-07-12 11:30:00,38.12,38.2,38.09,38.16,50141.0,36.2485,36.3246,36.22,36.2865,50141.0
2023-07-12 11:40:00,38.16,38.26,38.08,38.26,33745.0,36.2865,36.3816,36.2104,36.3816,33745.0
2023-07-12 11:50:00,38.25,38.28,38.18,38.21,44387.0,36.3721,36.4006,36.3055,36.3341,44387.0
2023-07-12 12:00:00,38.21,38.3,38.19,38.3,21557.0,36.3341,36.4196,36.315,36.4196,21557.0
2023-07-12 12:10:00,38.3,38.36,38.28,38.3,41475.0,36.4196,36.4767,36.4006,36.4196,41475.0
2023-07-12 12:20:00,38.31,38.37,38.31,38.33,26872.0,36.4292,36.4862,36.4292,36.4482,26872.0
2023-07-12 12:30:00,38.33,38.46,38.32,38.45,42238.0,36.4482,36.5718,36.4387,36.5623,42238.0
2023-07-12 12:40:00,38.45,38.47,38.29,38.31,49391.0,36.5623,36.5813,36.4101,36.4292,49391.0
2023-07-12 12:50:00,38.31,38.38,38.18,38.19,47805.0,36.4292,36.4957,36.3055,36.315,47805.0
2023-07-12 13:00:00,38.18,38.29,38.17,38.24,43109.0,36.3055,36.4101,36.296,36.3626,43109.0
2023-07-12 13:10:00,38.24,38.24,38.17,38.23,33504.0,36.3626,36.3626,36.296,36.3531,33504.0
2023-07-12 13:20:00,38.23,38.23,38.15,38.21,51297.0,36.3531,36.3531,36.277,36.3341,51297.0
2023-07-12 13:30:00,38.21,38.22,38.17,38.17,30768.0,36.3341,36.3436,36.296,36.296,30768.0
2023-07-12 13:40:00,38.18,38.18,38.08,38.12,46814.0,36.3055,36.3055,36.2104,36.2485,46814.0
2023-07-12 13:50:00,38.11,38.14,38.03,38.03,91752.0,36.239,36.2675,36.1629,36.1629,91752.0
2023-07-12 14:00:00,38.04,38.2,37.99,38.2,53697.0,36.1724,36.3246,36.1249,36.3246,53697.0
2023-07-12 14:10:00,38.19,38.22,38.15,38.16,33770.0,36.315,36.3436,36.277,36.2865,33770.0
2023-07-12 14:20:00,38.16,38.21,38.16,38.17,21727.0,36.2865,36.3341,36.2865,36.296,21727.0
2023-07-12 14:30:00,38.16,38.21,38.16,38.19,20287.0,36.2865,36.3341,36.2865,36.315,20287.0
2023-07-12 14:40:00,38.2,38.2,38.14,38.15,29099.0,36.3246,36.3246,36.2675,36.277,29099.0
2023-07-12 14:50:00,38.15,38.18,38.14,38.14,22517.0,36.277,36.3055,36.2675,36.2675,22517.0
2023-07-12 15:00:00,38.14,38.17,38.09,38.09,46577.0,36.2675,36.296,36.22,36.22,46577.0
2023-07-12 15:10:00,38.09,38.11,38.05,38.09,33689.0,36.22,36.239,36.1819,36.22,33689.0
2023-07-12 15:20:00,38.09,38.09,37.97,38.02,68399.0,36.22,36.22,36.1058,36.1534,68399.0
2023-07-12 15:30:00,38.02,38.02,37.94,37.98,65827.0,36.1534,36.1534,36.0773,36.1154,65827.0
2023-07-12 15:40:00,37.98,38.03,37.95,37.97,83928.0,36.1154,36.1629,36.0868,36.1058,83928.0
2023-07-12 15:50:00,37.94,37.95,37.86,37.9,450134.0,36.0773,36.0868,36.0012,36.0393,450134.0
2023-07-13 09:30:00,37.83,37.95,37.76,37.92,46001.0,35.9727,36.0868,35.9062,36.0583,46001.0
2023-07-13 09:40:00,37.92,37.97,37.82,37.82,30795.0,36.0583,36.1058,35.9632,35.9632,30795.0
2023-07-13 09:50:00,37.82,37.96,37.81,37.95,24741.0,35.9632,36.0963,35.9537,36.0868,24741.0
2023-07-13 10:00:00,37.96,38.06,37.91,38.05,22801.0,36.0963,36.1914,36.0488,36.1819,22801.0
2023-07-13 10:10:00,38.07,38.14,38.06,38.09,49753.0,36.2009,36.2675,36.1914,36.22,49753.0
2023-07-13 10:20:00,38.08,38.19,38.05,38.17,30289.0,36.2104,36.315,36.1819,36.296,30289.0
2023-07-13 10:30:00,38.18,38.22,38.05,38.06,32556.0,36.3055,36.3436,36.1819,36.1914,32556.0
2023-07-13 10:40:00,38.05,38.08,37.93,38.04,34022.0,36.1819,36.2104,36.0678,36.1724,34022.0
2023-07-13 10:50:00,38.05,38.05,37.88,37.95,30702.0,36.1819,36.1819,36.0203,36.0868,30702.0
2023-07-13 11:00:00,37.96,38.01,37.91,37.93,30893.0,36.0963,36.1439,36.0488,36.0678,30893.0
2023-07-13 11:10:00,37.94,38.0,37.9,37.96,32865.0,36.0773,36.1344,36.0393,36.0963,32865.0
2023-07-13 11:20:00,37.96,38.04,37.94,38.04,27467.0,36.0963,36.1724,36.0773,36.1724,27467.0
2023-07-13 11:30:00,38.04,38.05,37.97,37.98,28090.0,36.1724,36.1819,36.1058,36.1154,28090.0
2023-07-13 11:40:00,37.98,38.02,37.92,37.92,29896.0,36.1154,36.1534,36.0583,36.0583,29896.0
2023-07-13 11:50:00,37.91,37.96,37.89,37.91,21894.0,36.0488,36.0963,36.0298,36.0488,21894.0
2023-07-13 12:00:00,37.91,37.91,37.79,37.82,26973.0,36.0488,36.0488,35.9347,35.9632,26973.0
2023-07-13 12:10:00,37.81,37.86,37.76,37.8,27655.0,35.9537,36.0012,35.9062,35.9442,27655.0
2023-07-13 12:20:00,37.8,37.82,37.71,37.77,36237.0,35.9442,35.9632,35.8586,35.9157,36237.0
2023-07-13 12:30:00,37.77,37.8,37.74,37.75,25875.0,35.9157,35.9442,35.8871,35.8966,25875.0
2023-07-13 12:40:00,37.76,37.79,37.69,37.7,31697.0,35.9062,35.9347,35.8396,35.8491,31697.0
2023-07-13 12:50:00,37.7,37.79,37.7,37.73,34228.0,35.8491,35.9347,35.8491,35.8776,34228.0
2023-07-13 13:00:00,37.74,37.78,37.68,37.69,35753.0,35.8871,35.9252,35.8301,35.8396,35753.0
2023-07-13 13:10:00,37.68,37.75,37.64,37.74,24582.0,35.8301,35.8966,35.792,35.8871,24582.0
2023-07-13 13:20:00,37.75,37.75,37.67,37.69,23423.0,35.8966,35.8966,35.8206,35.8396,23423.0
2023-07-13 13:30:00,37.69,37.72,37.58,37.6,25559.0,35.8396,35.8681,35.735,35.754,25559.0
2023-07-13 13:40:00,37.58,37.61,37.56,37.57,28730.0,35.735,35.7635,35.716,35.7255,28730.0
2023-07-13 13:50:00,37.57,37.6,37.55,37.55,32395.0,35.7255,35.754,35.7065,35.7065,32395.0
2023-07-13 14:00:00,37.55,37.62,37.55,37.58,38300.0,35.7065,35.773,35.7065,35.735,38300.0
2023-07-13 14:10:00,37.58,37.61,37.53,37.54,46257.0,35.735,35.7635,35.6874,35.697,46257.0
2023-07-13 14:20:00,37.54,37.56,37.49,37.5,58047.0,35.697,35.716,35.6494,35.6589,58047.0
2023-07-13 14:30:00,37.5,37.51,37.46,37.49,31912.0,35.6589,35.6684,35.6209,35.6494,31912.0
2023-07-13 14:40:00,37.49,37.51,37.48,37.49,19951.0,35.6494,35.6684,35.6399,35.6494,19951.0
2023-07-13 14:50:00,37.5,37.5,37.44,37.47,27268.0,35.6589,35.6589,35.6019,35.6304,27268.0
2023-07-13 15:00:00,37.48,37.48,37.35,37.4,65637.0,35.6399,35.6399,35.5163,35.5638,65637.0
2023-07-13 15:10:00,37.4,37.45,37.33,37.35,47780.0,35.5638,35.6114,35.4973,35.5163,47780.0
2023-07-13 15:20:00,37.35,37.38,37.28,37.36,89299.0,35.5163,35.5448,35.4497,35.5258,89299.0
2023-07-13 15:30:00,37.36,37.38,37.2,37.2,135819.0,35.5258,35.5448,35.3736,35.3736,135819.0
2023-07-13 15:40:00,37.2,37.25,37.08,37.08,155408.0,35.3736,35.4212,35.2595,35.2595,155408.0
2023-07-13 15:50:00,37.08,37.29,37.05,37.28,470034.0,35.2595,35.4592,35.231,35.4497,470034.0
2023-07-14 09:30:00,37.19,37.19,36.89,36.96,48367.0,35.3641,35.3641,35.0789,35.1454,48367.0
2023-07-14 09:40:00,36.96,37.04,36.91,36.96,18864.0,35.1454,35.2215,35.0979,35.1454,18864.0
2023-07-14 09:50:00,36.99,36.99,36.75,36.88,48596.0,35.174,35.174,34.9457,35.0694,48596.0
2023-07-14 10:00:00,36.88,36.91,36.71,36.73,35116.0,35.0694,35.0979,34.9077,34.9267,35116.0
2023-07-14 10:10:00,36.73,36.81,36.69,36.72,65389.0,34.9267,35.0028,34.8887,34.9172,65389.0
2023-07-14 10:20:00,36.71,36.76,36.61,36.62,55212.0,34.9077,34.9552,34.8126,34.8221,55212.0
2023-07-14 10:30:00,36.61,36.62,36.39,36.43,70609.0,34.8126,34.8221,34.6034,34.6414,70609.0
2023-07-14 10:40:00,36.41,36.46,36.3,36.4,89253.0,34.6224,34.67,34.5178,34.6129,89253.0
2023-07-14 10:50:00,36.4,36.52,36.4,36.46,50705.0,34.6129,34.727,34.6129,34.67,50705.0
2023-07-14 11:00:00,36.47,36.62,36.42,36.59,115853.0,34.6795,34.8221,34.6319,34.7936,115853.0
2023-07-14 11:10:00,36.59,36.68,36.58,36.67,70548.0,34.7936,34.8792,34.7841,34.8697,70548.0
2023-07-14 11:20:00,36.67,36.69,36.56,36.6,73522.0,34.8697,34.8887,34.7651,34.8031,73522.0
2023-07-14 11:30:00,36.61,36.74,36.55,36.67,63882.0,34.8126,34.9362,34.7556,34.8697,63882.0
2023-07-14 11:40:00,36.67,36.7,36.61,36.61,36282.0,34.8697,34.8982,34.8126,34.8126,36282.0
2023-07-14 11:50:00,36.61,36.78,36.56,36.76,45675.0,34.8126,34.9743,34.7651,34.9552,45675.0
2023-07-14 12:00:00,36.77,36.82,36.65,36.66,28272.0,34.9648,35.0123,34.8506,34.8602,28272.0
2023-07-14 12:10:00,36.65,36.73,36.63,36.66,33596.0,34.8506,34.9267,34.8316,34.8602,33596.0
2023-07-14 12:20:00,36.66,36.77,36.64,36.72,34918.0,34.8602,34.9648,34.8411,34.9172,34918.0
2023-07-14 12:30:00,36.7,36.76,36.68,36.69,24156.0,34.8982,34.9552,34.8792,34.8887,24156.0
2023-07-14 12:40:00,36.69,36.71,36.66,36.71,19942.0,34.8887,34.9077,34.8602,34.9077,19942.0
2023-07-14 12:50:00,36.7,36.72,36.57,36.66,25425.0,34.8982,34.9172,34.7746,34.8602,25425.0
2023-07-14 13:00:00,36.66,36.7,36.58,36.59,27526.0,34.8602,34.8982,34.7841,34.7936,27526.0
2023-07-14 13:10:00,36.6,36.73,36.6,36.7,31514.0,34.8031,34.9267,34.8031,34.8982,31514.0
2023-07-14 13:20:00,36.7,36.72,36.61,36.63,27766.0,34.8982,34.9172,34.8126,34.8316,27766.0
2023-07-14 13:30:00,36.64,36.75,36.63,36.75,30776.0,34.8411,34.9457,34.8316,34.9457,30776.0
2023-07-14 13:40:00,36.75,36.75,36.61,36.64,30466.0,34.9457,34.9457,34.8126,34.8411,30466.0
2023-07-14 13:50:00,36.64,36.68,36.59,36.62,58824.0,34.8411,34.8792,34.7936,34.8221,58824.0
2023-07-14 14:00:00,36.61,36.77,36.61,36.76,31832.0,34.8126,34.9648,34.8126,34.9552,31832.0
2023-07-14 14:10:00,36.76,36.82,36.73,36.75,26325.0,34.9552,35.0123,34.9267,34.9457,26325.0
2023-07-14 14:20:00,36.75,36.77,36.71,36.73,32107.0,34.9457,34.9648,34.9077,34.9267,32107.0
2023-07-14 14:30:00,36.74,36.75,36.67,36.69,32051.0,34.9362,34.9457,34.8697,34.8887,32051.0
2023-07-14 14:40:00,36.67,36.69,36.63,36.64,27448.0,34.8697,34.8887,34.8316,34.8411,27448.0
2023-07-14 14:50:00,36.64,36.68,36.61,36.63,38328.0,34.8411,34.8792,34.8126,34.8316,38328.0
2023-07-14 15:00:00,36.63,36.65,36.57,36.63,40643.0,34.8316,34.8506,34.7746,34.8316,40643.0
2023-07-14 15:10:00,36.63,36.7,36.6,36.67,39322.0,34.8316,34.8982,34.8031,34.8697,39322.0
2023-07-14 15:20:00,36.68,36.68,36.58,36.59,34465.0,34.8792,34.8792,34.7841,34.7936,34465.0
2023-07-14 15:30:00,36.59,36.59,36.47,36.47,61206.0,34.7936,34.7936,34.6795,34.6795,61206.0
2023-07-14 15:40:00,36.47,36.47,36.25,36.3,121230.0,34.6795,34.6795,34.4703,34.5178,121230.0
2023-07-14 15:50:00,36.29,36.46,36.27,36.44,367625.0,34.5083,34.67,34.4893,34.651,367625.0
2023-07-17 09:30:00,36.41,36.43,36.14,36.19,68817.0,34.6224,34.6414,34.3657,34.4132,68817.0
2023-07-17 09:40:00,36.19,36.49,36.16,36.47,48722.0,34.4132,34.6985,34.3847,34.6795,48722.0
2023-07-17 09:50:00,36.47,36.66,36.42,36.46,93103.0,34.6795,34.8602,34.6319,34.67,93103.0
2023-07-17 10:00:00,36.49,36.5,36.42,36.49,37460.0,34.6985,34.708,34.6319,34.6985,37460.0
2023-07-17 10:10:00,36.47,36.55,36.44,36.51,29508.0,34.6795,34.7556,34.651,34.7175,29508.0
2023-07-17 10:20:00,36.5,36.53,36.32,36.32,50403.0,34.708,34.7365,34.5369,34.5369,50403.0
2023-07-17 10:30:00,36.33,36.39,36.17,36.26,27384.0,34.5464,34.6034,34.3942,34.4798,27384.0
2023-07-17 10:40:00,36.25,36.33,36.21,36.26,25341.0,34.4703,34.5464,34.4323,34.4798,25341.0
2023-07-17 10:50:00,36.25,36.35,36.22,36.32,36897.0,34.4703,34.5654,34.4418,34.5369,36897.0
2023-07-17 11:00:00,36.31,36.37,36.29,36.3,19919.0,34.5273,34.5844,34.5083,34.5178,19919.0
2023-07-17 11:10:00,36.31,36.39,36.31,36.39,23377.0,34.5273,34.6034,34.5273,34.6034,23377.0
2023-07-17 11:20:00,36.39,36.48,36.33,36.34,34116.0,34.6034,34.689,34.5464,34.5559,34116.0
2023-07-17 11:30:00,36.33,36.45,36.31,36.45,38002.0,34.5464,34.6605,34.5273,34.6605,38002.0
2023-07-17 11:40:00,36.45,36.47,36.4,36.43,30943.0,34.6605,34.6795,34.6129,34.6414,30943.0
2023-07-17 11:50:00,36.44,36.48,36.39,36.48,31665.0,34.651,34.689,34.6034,34.689,31665.0
2023-07-17 12:00:00,36.47,36.48,36.4,36.45,33677.0,34.6795,34.689,34.6129,34.6605,33677.0
2023-07-17 12:10:00,36.45,36.55,36.45,36.47,49010.0,34.6605,34.7556,34.6605,34.6795,49010.0
2023-07-17 12:20:00,36.47,36.48,36.42,36.48,15793.0,34.6795,34.689,34.6319,34.689,15793.0
2023-07-17 12:30:00,36.47,36.48,36.43,36.47,22169.0,34.6795,34.689,34.6414,34.6795,22169.0
2023-07-17 12:40:00,36.46,36.53,36.46,36.53,26650.0,34.67,34.7365,34.67,34.7365,26650.0
2023-07-17 12:50:00,36.51,36.56,36.47,36.54,26610.0,34.7175,34.7651,34.6795,34.746,26610.0
2023-07-17 13:00:00,36.53,36.57,36.5,36.52,30179.0,34.7365,34.7746,34.708,34.727,30179.0
2023-07-17 13:10:00,36.52,36.6,36.52,36.59,25486.0,34.727,34.8031,34.727,34.7936,25486.0
2023-07-17 13:20:00,36.59,36.62,36.58,36.58,21280.0,34.7936,34.8221,34.7841,34.7841,21280.0
2023-07-17 13:30:00,36.59,36.61,36.53,36.56,20832.0,34.7936,34.8126,34.7365,34.7651,20832.0
2023-07-17 13:40:00,36.55,36.59,36.51,36.58,20000.0,34.7556,34.7936,34.7175,34.7841,20000.0
2023-07-17 13:50:00,36.58,36.62,36.56,36.62,20427.0,34.7841,34.8221,34.7651,34.8221,20427.0
2023-07-17 14:00:00,36.62,36.71,36.61,36.7,44735.0,34.8221,34.9077,34.8126,34.8982,44735.0
2023-07-17 14:10:00,36.69,36.72,36.61,36.62,26978.0,34.8887,34.9172,34.8126,34.8221,26978.0
2023-07-17 14:20:00,36.62,36.67,36.58,36.64,27751.0,34.8221,34.8697,34.7841,34.8411,27751.0
2023-07-17 14:30:00,36.64,36.69,36.62,36.63,24046.0,34.8411,34.8887,34.8221,34.8316,24046.0
2023-07-17 14:40:00,36.63,36.63,36.58,36.62,27816.0,34.8316,34.8316,34.7841,34.8221,27816.0
2023-07-17 14:50:00,36.62,36.65,36.61,36.65,26813.0,34.8221,34.8506,34.8126,34.8506,26813.0
2023-07-17 15:00:00,36.65,36.66,36.6,36.63,39878.0,34.8506,34.8602,34.8031,34.8316,39878.0
2023-07-17 15:10:00,36.62,36.65,36.57,36.61,46247.0,34.8221,34.8506,34.7746,34.8126,46247.0
2023-07-17 15:20:00,36.61,36.63,36.54,36.55,45509.0,34.8126,34.8316,34.746,34.7556,45509.0
2023-07-17 15:30:00,36.55,36.6,36.52,36.59,49625.0,34.7556,34.8031,34.727,34.7936,49625.0
2023-07-17 15:40:00,36.59,36.66,36.56,36.58,66167.0,34.7936,34.8602,34.7651,34.7841,66167.0
2023-07-17 15:50:00,36.58,36.58,36.28,36.36,379821.0,34.7841,34.7841,34.4988,34.5749,379821.0
2023-07-18 09:30:00,36.3,36.78,36.3,36.72,60418.0,34.5178,34.9743,34.5178,34.9172,60418.0
2023-07-18 09:40:00,36.72,36.83,36.62,36.83,78168.0,34.9172,35.0218,34.8221,35.0218,78168.0
2023-07-18 09:50:00,36.83,36.96,36.83,36.9,54334.0,35.0218,35.1454,35.0218,35.0884,54334.0
2023-07-18 10:00:00,36.91,37.03,36.88,36.98,43292.0,35.0979,35.212,35.0694,35.1644,43292.0
2023-07-18 10:10:00,36.98,37.06,36.97,37.06,44482.0,35.1644,35.2405,35.1549,35.2405,44482.0
2023-07-18 10:20:00,37.05,37.14,37.01,37.08,40697.0,35.231,35.3166,35.193,35.2595,40697.0
2023-07-18 10:30:00,37.08,37.17,37.0,37.15,78087.0,35.2595,35.3451,35.1835,35.3261,78087.0
2023-07-18 10:40:00,37.16,37.27,37.12,37.22,65825.0,35.3356,35.4402,35.2976,35.3927,65825.0
2023-07-18 10:50:00,37.24,37.27,37.13,37.23,39619.0,35.4117,35.4402,35.3071,35.4022,39619.0
2023-07-18 11:00:00,37.23,37.23,37.15,37.18,21364.0,35.4022,35.4022,35.3261,35.3546,21364.0
2023-07-18 11:10:00,37.18,37.22,37.17,37.2,27368.0,35.3546,35.3927,35.3451,35.3736,27368.0
2023-07-18 11:20:00,37.2,37.23,37.17,37.18,53986.0,35.3736,35.4022,35.3451,35.3546,53986.0
2023-07-18 11:30:00,37.18,37.18,37.06,37.07,40965.0,35.3546,35.3546,35.2405,35.25,40965.0
2023-07-18 11:40:00,37.07,37.13,36.9,36.91,90159.0,35.25,35.3071,35.0884,35.0979,90159.0
2023-07-18 11:50:00,36.93,36.96,36.89,36.9,23541.0,35.1169,35.1454,35.0789,35.0884,23541.0
2023-07-18 12:00:00,36.89,36.96,36.82,36.86,20151.0,35.0789,35.1454,35.0123,35.0503,20151.0
2023-07-18 12:10:00,36.86,36.95,36.81,36.83,33609.0,35.0503,35.1359,35.0028,35.0218,33609.0
2023-07-18 12:20:00,36.84,36.85,36.74,36.8,35152.0,35.0313,35.0408,34.9362,34.9933,35152.0
2023-07-18 12:30:00,36.8,36.84,36.77,36.81,28831.0,34.9933,35.0313,34.9648,35.0028,28831.0
2023-07-18 12:40:00,36.8,36.84,36.77,36.83,39412.0,34.9933,35.0313,34.9648,35.0218,39412.0
2023-07-18 12:50:00,36.83,36.86,36.79,36.8,25470.0,35.0218,35.0503,34.9838,34.9933,25470.0
2023-07-18 13:00:00,36.77,36.78,36.71,36.73,18378.0,34.9648,34.9743,34.9077,34.9267,18378.0
2023-07-18 13:10:00,36.73,36.74,36.66,36.72,20750.0,34.9267,34.9362,34.8602,34.9172,20750.0
2023-07-18 13:20:00,36.72,36.74,36.68,36.7,30446.0,34.9172,34.9362,34.8792,34.8982,30446.0
2023-07-18 13:30:00,36.7,36.73,36.65,36.7,36198.0,34.8982,34.9267,34.8506,34.8982,36198.0
2023-07-18 13:40:00,36.7,36.76,36.69,36.73,19647.0,34.8982,34.9552,34.8887,34.9267,19647.0
2023-07-18 13:50:00,36.73,36.85,36.73,36.82,28353.0,34.9267,35.0408,34.9267,35.0123,28353.0
2023-07-18 14:00:00,36.81,36.85,36.78,36.84,28730.0,35.0028,35.0408,34.9743,35.0313,28730.0
2023-07-18 14:10:00,36.84,36.85,36.77,36.79,25808.0,35.0313,35.0408,34.9648,34.9838,25808.0
2023-07-18 14:20:00,36.79,36.82,36.76,36.82,25769.0,34.9838,35.0123,34.9552,35.0123,25769.0
2023-07-18 14:30:00,36.82,36.9,36.81,36.89,35309.0,35.0123,35.0884,35.0028,35.0789,35309.0
2023-07-18 14:40:00,36.89,36.89,36.82,36.85,24760.0,35.0789,35.0789,35.0123,35.0408,24760.0
2023-07-18 14:50:00,36.85,36.85,36.77,36.79,24595.0,35.0408,35.0408,34.9648,34.9838,24595.0
2023-07-18 15:00:00,36.79,36.79,36.7,36.74,32058.0,34.9838,34.9838,34.8982,34.9362,32058.0
2023-07-18 15:10:00,36.75,36.8,36.73,36.77,28908.0,34.9457,34.9933,34.9267,34.9648,28908.0
2023-07-18 15:20:00,36.77,36.8,36.72,36.76,29314.0,34.9648,34.9933,34.9172,34.9552,29314.0
2023-07-18 15:30:00,36.76,36.83,36.75,36.83,47694.0,34.9552,35.0218,34.9457,35.0218,47694.0
2023-07-18 15:40:00,36.83,36.98,36.82,36.96,102804.0,35.0218,35.1644,35.0123,35.1454,102804.0
2023-07-18 15:50:00,36.95,36.99,36.89,36.96,277871.0,35.1359,35.174,35.0789,35.1454,277871.0
2023-07-19 09:30:00,37.0,37.23,36.92,37.11,57892.0,35.1835,35.4022,35.1074,35.2881,57892.0
2023-07-19 09:40:00,37.11,37.32,36.93,37.28,28374.0,35.2881,35.4878,35.1169,35.4497,28374.0
2023-07-19 09:50:00,37.28,37.31,37.12,37.31,30227.0,35.4497,35.4782,35.2976,35.4782,30227.0
2023-07-19 10:00:00,37.3,37.49,37.29,37.36,113353.0,35.4687,35.6494,35.4592,35.5258,113353.0
2023-07-19 10:10:00,37.37,37.58,37.35,37.56,69730.0,35.5353,35.735,35.5163,35.716,69730.0
2023-07-19 10:20:00,37.56,37.57,37.48,37.55,40166.0,35.716,35.7255,35.6399,35.7065,40166.0
2023-07-19 10:30:00,37.56,37.61,37.49,37.51,42746.0,35.716,35.7635,35.6494,35.6684,42746.0
2023-07-19 10:40:00,37.5,37.58,37.48,37.57,58088.0,35.6589,35.735,35.6399,35.7255,58088.0
2023-07-19 10:50:00,37.56,37.59,37.27,37.3,63472.0,35.716,35.7445,35.4402,35.4687,63472.0
2023-07-19 11:00:00,37.3,37.39,37.29,37.3,48175.0,35.4687,35.5543,35.4592,35.4687,48175.0
2023-07-19 11:10:00,37.3,37.3,37.12,37.18,44534.0,35.4687,35.4687,35.2976,35.3546,44534.0
2023-07-19 11:20:00,37.18,37.21,37.15,37.21,35675.0,35.3546,35.3832,35.3261,35.3832,35675.0
2023-07-19 11:30:00,37.21,37.32,37.21,37.29,70966.0,35.3832,35.4878,35.3832,35.4592,70966.0
2023-07-19 11:40:00,37.31,37.31,37.23,37.28,45982.0,35.4782,35.4782,35.4022,35.4497,45982.0
2023-07-19 11:50:00,37.28,37.38,37.25,37.36,64969.0,35.4497,35.5448,35.4212,35.5258,64969.0
2023-07-19 12:00:00,37.37,37.42,37.24,37.32,38059.0,35.5353,35.5828,35.4117,35.4878,38059.0
2023-07-19 12:10:00,37.33,37.37,37.31,37.37,33489.0,35.4973,35.5353,35.4782,35.5353,33489.0
2023-07-19 12:20:00,37.37,37.39,37.31,37.36,39499.0,35.5353,35.5543,35.4782,35.5258,39499.0
2023-07-19 12:30:00,37.38,37.38,37.28,37.35,31935.0,35.5448,35.5448,35.4497,35.5163,31935.0
2023-07-19 12:40:00,37.36,37.41,37.33,37.39,35315.0,35.5258,35.5733,35.4973,35.5543,35315.0
2023-07-19 12:50:00,37.4,37.43,37.36,37.4,30359.0,35.5638,35.5924,35.5258,35.5638,30359.0
2023-07-19 13:00:00,37.39,37.39,37.29,37.34,43093.0,35.5543,35.5543,35.4592,35.5068,43093.0
2023-07-19 13:10:00,37.34,37.42,37.34,37.41,34908.0,35.5068,35.5828,35.5068,35.5733,34908.0
2023-07-19 13:20:00,37.41,37.47,37.41,37.45,43761.0,35.5733,35.6304,35.5733,35.6114,43761.0
2023-07-19 13:30:00,37.45,37.58,37.44,37.55,62680.0,35.6114,35.735,35.6019,35.7065,62680.0
2023-07-19 13:40:00,37.55,37.6,37.54,37.59,55114.0,35.7065,35.754,35.697,35.7445,55114.0
2023-07-19 13:50:00,37.59,37.69,37.59,37.67,51535.0,35.7445,35.8396,35.7445,35.8206,51535.0
2023-07-19 14:00:00,37.69,37.77,37.68,37.72,46529.0,35.8396,35.9157,35.8301,35.8681,46529.0
2023-07-19 14:10:00,37.72,37.77,37.7,37.76,52076.0,35.8681,35.9157,35.8491,35.9062,52076.0
2023-07-19 14:20:00,37.77,37.81,37.73,37.76,31922.0,35.9157,35.9537,35.8776,35.9062,31922.0
2023-07-19 14:30:00,37.76,37.84,37.75,37.8,48927.0,35.9062,35.9822,35.8966,35.9442,48927.0
2023-07-19 14:40:00,37.8,37.85,37.77,37.84,43959.0,35.9442,35.9917,35.9157,35.9822,43959.0
2023-07-19 14:50:00,37.83,37.85,37.76,37.8,55421.0,35.9727,35.9917,35.9062,35.9442,55421.0
2023-07-19 15:00:00,37.8,37.85,37.79,37.84,79350.0,35.9442,35.9917,35.9347,35.9822,79350.0
2023-07-19 15:10:00,37.83,37.9,37.81,37.87,56956.0,35.9727,36.0393,35.9537,36.0108,56956.0
2023-07-19 15:20:00,37.87,37.99,37.86,37.97,64217.0,36.0108,36.1249,36.0012,36.1058,64217.0
2023-07-19 15:30:00,37.97,38.0,37.9,37.96,89440.0,36.1058,36.1344,36.0393,36.0963,89440.0
2023-07-19 15:40:00,37.97,38.0,37.86,37.88,107566.0,36.1058,36.1344,36.0012,36.0203,107566.0
2023-07-19 15:50:00,37.88,38.05,37.88,38.01,497662.0,36.0203,36.1819,36.0203,36.1439,497662.0
2023-07-20 09:30:00,38.36,38.68,38.23,38.29,160346.0,36.4767,36.781,36.3531,36.4101,160346.0
2023-07-20 09:40:00,38.29,38.57,38.18,38.57,59378.0,36.4101,36.6764,36.3055,36.6764,59378.0
2023-07-20 09:50:00,38.58,38.82,38.57,38.79,97019.0,36.6859,36.9141,36.6764,36.8856,97019.0
2023-07-20 10:00:00,38.81,38.88,38.6,38.65,119517.0,36.9046,36.9712,36.7049,36.7525,119517.0
2023-07-20 10:10:00,38.64,38.67,38.51,38.58,43999.0,36.7429,36.7715,36.6193,36.6859,43999.0
2023-07-20 10:20:00,38.59,38.59,38.4,38.5,41710.0,36.6954,36.6954,36.5147,36.6098,41710.0
2023-07-20 10:30:00,38.51,38.53,38.41,38.41,42335.0,36.6193,36.6383,36.5242,36.5242,42335.0
2023-07-20 10:40:00,38.4,38.6,38.38,38.6,56554.0,36.5147,36.7049,36.4957,36.7049,56554.0
2023-07-20 10:50:00,38.61,38.72,38.6,38.66,85810.0,36.7144,36.819,36.7049,36.762,85810.0
2023-07-20 11:00:00,38.66,38.72,38.61,38.67,72539.0,36.762,36.819,36.7144,36.7715,72539.0
2023-07-20 11:10:00,38.66,38.79,38.61,38.79,66237.0,36.762,36.8856,36.7144,36.8856,66237.0
2023-07-20 11:20:00,38.8,38.91,38.77,38.89,58647.0,36.8951,36.9997,36.8666,36.9807,58647.0
2023-07-20 11:30:00,38.89,38.89,38.74,38.86,49261.0,36.9807,36.9807,36.838,36.9521,49261.0
2023-07-20 11:40:00,38.86,38.88,38.75,38.76,34531.0,36.9521,36.9712,36.8475,36.8571,34531.0
2023-07-20 11:50:00,38.77,38.8,38.7,38.71,45222.0,36.8666,36.8951,36.8,36.8095,45222.0
2023-07-20 12:00:00,38.71,38.79,38.64,38.69,45084.0,36.8095,36.8856,36.7429,36.7905,45084.0
2023-07-20 12:10:00,38.7,38.76,38.69,38.73,41351.0,36.8,36.8571,36.7905,36.8285,41351.0
2023-07-20 12:20:00,38.75,38.76,38.68,38.72,79104.0,36.8475,36.8571,36.781,36.819,79104.0
2023-07-20 12:30:00,38.72,38.75,38.69,38.72,44800.0,36.819,36.8475,36.7905,36.819,44800.0
2023-07-20 12:40:00,38.72,38.82,38.69,38.79,37789.0,36.819,36.9141,36.7905,36.8856,37789.0
2023-07-20 12:50:00,38.78,38.79,38.69,38.72,37500.0,36.8761,36.8856,36.7905,36.819,37500.0
2023-07-20 13:00:00,38.73,38.75,38.67,38.73,35129.0,36.8285,36.8475,36.7715,36.8285,35129.0
2023-07-20 13:10:00,38.73,38.74,38.68,38.7,36281.0,36.8285,36.838,36.781,36.8,36281.0
2023-07-20 13:20:00,38.7,38.73,38.67,38.73,39259.0,36.8,36.8285,36.7715,36.8285,39259.0
2023-07-20 13:30:00,38.72,38.77,38.69,38.69,83728.0,36.819,36.8666,36.7905,36.7905,83728.0
2023-07-20 13:40:00,38.69,38.73,38.57,38.58,58407.0,36.7905,36.8285,36.6764,36.6859,58407.0
2023-07-20 13:50:00,38.59,38.67,38.58,38.62,32170.0,36.6954,36.7715,36.6859,36.7239,32170.0
2023-07-20 14:00:00,38.62,38.73,38.61,38.72,37798.0,36.7239,36.8285,36.7144,36.819,37798.0
2023-07-20 14:10:00,38.73,38.76,38.69,38.7,34084.0,36.8285,36.8571,36.7905,36.8,34084.0
2023-07-20 14:20:00,38.69,38.73,38.66,38.68,35003.0,36.7905,36.8285,36.762,36.781,35003.0
2023-07-20 14:30:00,38.68,38.74,38.67,38.72,49491.0,36.781,36.838,36.7715,36.819,49491.0
2023-07-20 14:40:00,38.71,38.86,38.69,38.86,36853.0,36.8095,36.9521,36.7905,36.9521,36853.0
2023-07-20 14:50:00,38.86,38.89,38.81,38.88,34894.0,36.9521,36.9807,36.9046,36.9712,34894.0
2023-07-20 15:00:00,38.88,38.9,38.83,38.87,35949.0,36.9712,36.9902,36.9236,36.9617,35949.0
2023-07-20 15:10:00,38.86,38.87,38.75,38.76,44628.0,36.9521,36.9617,36.8475,36.8571,44628.0
2023-07-20 15:20:00,38.75,38.79,38.66,38.68,57046.0,36.8475,36.8856,36.762,36.781,57046.0
2023-07-20 15:30:00,38.68,38.69,38.51,38.52,88497.0,36.781,36.7905,36.6193,36.6288,88497.0
2023-07-20 15:40:00,38.52,38.55,38.47,38.51,114225.0,36.6288,36.6574,36.5813,36.6193,114225.0
2023-07-20 15:50:00,38.5,38.72,38.48,38.72,450057.0,36.6098,36.819,36.5908,36.819,450057.0
2023-07-21 09:30:00,38.97,38.97,38.53,38.61,75233.0,37.0567,37.0567,36.6383,36.7144,75233.0
2023-07-21 09:40:00,38.61,38.62,38.3,38.4,50204.0,36.7144,36.7239,36.4196,36.5147,50204.0
2023-07-21 09:50:00,38.44,38.54,38.22,38.48,49313.0,36.5528,36.6479,36.3436,36.5908,49313.0
2023-07-21 10:00:00,38.49,38.51,38.34,38.47,37391.0,36.6003,36.6193,36.4577,36.5813,37391.0
2023-07-21 10:10:00,38.5,38.77,38.48,38.76,50407.0,36.6098,36.8666,36.5908,36.8571,50407.0
2023-07-21 10:20:00,38.77,38.78,38.51,38.55,45561.0,36.8666,36.8761,36.6193,36.6574,45561.0
2023-07-21 10:30:00,38.54,38.63,38.48,38.59,31068.0,36.6479,36.7334,36.5908,36.6954,31068.0
2023-07-21 10:40:00,38.59,38.63,38.48,38.49,29917.0,36.6954,36.7334,36.5908,36.6003,29917.0
2023-07-21 10:50:00,38.5,38.66,38.49,38.57,26123.0,36.6098,36.762,36.6003,36.6764,26123.0
2023-07-21 11:00:00,38.57,38.7,38.56,38.63,30742.0,36.6764,36.8,36.6669,36.7334,30742.0
2023-07-21 11:10:00,38.64,38.7,38.55,38.69,25720.0,36.7429,36.8,36.6574,36.7905,25720.0
2023-07-21 11:20:00,38.7,38.71,38.59,38.64,40566.0,36.8,36.8095,36.6954,36.7429,40566.0
2023-07-21 11:30:00,38.64,38.71,38.64,38.71,25570.0,36.7429,36.8095,36.7429,36.8095,25570.0
2023-07-21 11:40:00,38.71,38.83,38.69,38.82,21134.0,36.8095,36.9236,36.7905,36.9141,21134.0
2023-07-21 11:50:00,38.83,38.83,38.71,38.73,23461.0,36.9236,36.9236,36.8095,36.8285,23461.0
2023-07-21 12:00:00,38.72,38.76,38.66,38.71,27379.0,36.819,36.8571,36.762,36.8095,27379.0
2023-07-21 12:10:00,38.71,38.73,38.64,38.66,21953.0,36.8095,36.8285,36.7429,36.762,21953.0
2023-07-21 12:20:00,38.66,38.75,38.65,38.66,25939.0,36.762,36.8475,36.7525,36.762,25939.0
2023-07-21 12:30:00,38.67,38.7,38.6,38.62,19597.0,36.7715,36.8,36.7049,36.7239,19597.0
2023-07-21 12:40:00,38.64,38.64,38.45,38.46,27596.0,36.7429,36.7429,36.5623,36.5718,27596.0
2023-07-21 12:50:00,38.46,38.51,38.46,38.51,23332.0,36.5718,36.6193,36.5718,36.6193,23332.0
2023-07-21 13:00:00,38.51,38.51,38.42,38.43,29290.0,36.6193,36.6193,36.5337,36.5433,29290.0
2023-07-21 13:10:00,38.42,38.53,38.38,38.48,31921.0,36.5337,36.6383,36.4957,36.5908,31921.0
2023-07-21 13:20:00,38.48,38.48,38.38,38.39,17587.0,36.5908,36.5908,36.4957,36.5052,17587.0
2023-07-21 13:30:00,38.38,38.41,38.35,38.36,24317.0,36.4957,36.5242,36.4672,36.4767,24317.0
2023-07-21 13:40:00,38.36,38.39,38.31,38.38,28512.0,36.4767,36.5052,36.4292,36.4957,28512.0
2023-07-21 13:50:00,38.38,38.4,38.34,38.38,24236.0,36.4957,36.5147,36.4577,36.4957,24236.0
2023-07-21 14:00:00,38.38,38.39,38.32,38.34,41252.0,36.4957,36.5052,36.4387,36.4577,41252.0
2023-07-21 14:10:00,38.34,38.36,38.29,38.33,26528.0,36.4577,36.4767,36.4101,36.4482,26528.0
2023-07-21 14:20:00,38.32,38.44,38.31,38.43,25986.0,36.4387,36.5528,36.4292,36.5433,25986.0
2023-07-21 14:30:00,38.43,38.47,38.4,38.45,37812.0,36.5433,36.5813,36.5147,36.5623,37812.0
2023-07-21 14:40:00,38.46,38.55,38.46,38.54,40075.0,36.5718,36.6574,36.5718,36.6479,40075.0
2023-07-21 14:50:00,38.53,38.58,38.53,38.58,37613.0,36.6383,36.6859,36.6383,36.6859,37613.0
2023-07-21 15:00:00,38.57,38.6,38.5,38.51,35661.0,36.6764,36.7049,36.6098,36.6193,35661.0
2023-07-21 15:10:00,38.51,38.54,38.49,38.51,35111.0,36.6193,36.6479,36.6003,36.6193,35111.0
2023-07-21 15:20:00,38.51,38.51,38.35,38.37,44848.0,36.6193,36.6193,36.4672,36.4862,44848.0
2023-07-21 15:30:00,38.37,38.39,38.24,38.25,73840.0,36.4862,36.5052,36.3626,36.3721,73840.0
2023-07-21 15:40:00,38.25,38.29,38.17,38.2,116101.0,36.3721,36.4101,36.296,36.3246,116101.0
2023-07-21 15:50:00,38.2,38.26,38.14,38.2,200904.0,36.3246,36.3816,36.2675,36.3246,200904.0
2023-07-24 09:30:00,38.21,38.22,38.01,38.21,50812.0,36.3341,36.3436,36.1439,36.3341,50812.0
2023-07-24 09:40:00,38.22,38.28,38.17,38.18,23220.0,36.3436,36.4006,36.296,36.3055,23220.0
2023-07-24 09:50:00,38.19,38.19,38.01,38.13,38445.0,36.315,36.315,36.1439,36.258,38445.0
2023-07-24 10:00:00,38.12,38.19,38.05,38.11,49146.0,36.2485,36.315,36.1819,36.239,49146.0
2023-07-24 10:10:00,38.11,38.16,38.02,38.05,37381.0,36.239,36.2865,36.1534,36.1819,37381.0
2023-07-24 10:20:00,38.05,38.08,37.98,38.02,53170.0,36.1819,36.2104,36.1154,36.1534,53170.0
2023-07-24 10:30:00,38.02,38.07,38.0,38.05,29899.0,36.1534,36.2009,36.1344,36.1819,29899.0
2023-07-24 10:40:00,38.05,38.12,37.96,38.11,34859.0,36.1819,36.2485,36.0963,36.239,34859.0
2023-07-24 10:50:00,38.11,38.11,37.97,38.06,39802.0,36.239,36.239,36.1058,36.1914,39802.0
2023-07-24 11:00:00,38.06,38.06,37.99,38.03,34661.0,36.1914,36.1914,36.1249,36.1629,34661.0
2023-07-24 11:10:00,38.04,38.1,38.01,38.09,39875.0,36.1724,36.2295,36.1439,36.22,39875.0
2023-07-24 11:20:00,38.1,38.22,38.09,38.21,27599.0,36.2295,36.3436,36.22,36.3341,27599.0
2023-07-24 11:30:00,38.2,38.27,38.18,38.24,31825.0,36.3246,36.3911,36.3055,36.3626,31825.0
2023-07-24 11:40:00,38.27,38.28,38.15,38.17,29174.0,36.3911,36.4006,36.277,36.296,29174.0
2023-07-24 11:50:00,38.17,38.24,38.13,38.23,23514.0,36.296,36.3626,36.258,36.3531,23514.0
2023-07-24 12:00:00,38.23,38.28,38.22,38.23,24661.0,36.3531,36.4006,36.3436,36.3531,24661.0
2023-07-24 12:10:00,38.23,38.24,38.18,38.2,22237.0,36.3531,36.3626,36.3055,36.3246,22237.0
2023-07-24 12:20:00,38.2,38.23,38.18,38.2,26851.0,36.3246,36.3531,36.3055,36.3246,26851.0
2023-07-24 12:30:00,38.2,38.28,38.19,38.22,61166.0,36.3246,36.4006,36.315,36.3436,61166.0
2023-07-24 12:40:00,38.21,38.22,38.13,38.15,32608.0,36.3341,36.3436,36.258,36.277,32608.0
2023-07-24 12:50:00,38.15,38.15,38.11,38.12,28435.0,36.277,36.277,36.239,36.2485,28435.0
2023-07-24 13:00:00,38.11,38.11,38.03,38.06,28731.0,36.239,36.239,36.1629,36.1914,28731.0
2023-07-24 13:10:00,38.05,38.12,38.04,38.07,48971.0,36.1819,36.2485,36.1724,36.2009,48971.0
2023-07-24 13:20:00,38.07,38.12,38.04,38.11,25239.0,36.2009,36.2485,36.1724,36.239,25239.0
2023-07-24 13:30:00,38.11,38.13,38.06,38.1,47646.0,36.239,36.258,36.1914,36.2295,47646.0
2023-07-24 13:40:00,38.11,38.18,38.1,38.16,77354.0,36.239,36.3055,36.2295,36.2865,77354.0
2023-07-24 13:50:00,38.16,38.16,38.04,38.05,20085.0,36.2865,36.2865,36.1724,36.1819,20085.0
2023-07-24 14:00:00,38.05,38.14,37.99,37.99,64828.0,36.1819,36.2675,36.1249,36.1249,64828.0
2023-07-24 14:10:00,38.0,38.16,37.98,38.09,49827.0,36.1344,36.2865,36.1154,36.22,49827.0
2023-07-24 14:20:00,38.09,38.09,38.03,38.05,32473.0,36.22,36.22,36.1629,36.1819,32473.0
2023-07-24 14:30:00,38.05,38.11,38.03,38.05,47388.0,36.1819,36.239,36.1629,36.1819,47388.0
2023-07-24 14:40:00,38.05,38.05,37.99,38.04,47721.0,36.1819,36.1819,36.1249,36.1724,47721.0
2023-07-24 14:50:00,38.03,38.03,38.0,38.0,36178.0,36.1629,36.1629,36.1344,36.1344,36178.0
2023-07-24 15:00:00,38.01,38.1,38.0,38.07,50252.0,36.1439,36.2295,36.1344,36.2009,50252.0
2023-07-24 15:10:00,38.07,38.07,37.97,37.98,38349.0,36.2009,36.2009,36.1058,36.1154,38349.0
2023-07-24 15:20:00,37.98,38.0,37.9,37.95,92442.0,36.1154,36.1344,36.0393,36.0868,92442.0
2023-07-24 15:30:00,37.94,37.96,37.83,37.87,74411.0,36.0773,36.0963,35.9727,36.0108,74411.0
2023-07-24 15:40:00,37.86,37.92,37.86,37.9,77466.0,36.0012,36.0583,36.0012,36.0393,77466.0
2023-07-24 15:50:00,37.89,37.94,37.84,37.88,309917.0,36.0298,36.0773,35.9822,36.0203,309917.0
2023-07-25 09:30:00,37.89,38.16,37.75,38.14,27549.0,36.0298,36.2865,35.8966,36.2675,27549.0
2023-07-25 09:40:00,38.17,38.17,37.94,37.94,24295.0,36.296,36.296,36.0773,36.0773,24295.0
2023-07-25 09:50:00,37.95,38.12,37.91,38.04,23481.0,36.0868,36.2485,36.0488,36.1724,23481.0
2023-07-25 10:00:00,38.04,38.1,38.02,38.09,27428.0,36.1724,36.2295,36.1534,36.22,27428.0
2023-07-25 10:10:00,38.09,38.2,38.07,38.2,27915.0,36.22,36.3246,36.2009,36.3246,27915.0
2023-07-25 10:20:00,38.18,38.26,38.16,38.25,28572.0,36.3055,36.3816,36.2865,36.3721,28572.0
2023-07-25 10:30:00,38.25,38.27,38.14,38.14,26728.0,36.3721,36.3911,36.2675,36.2675,26728.0
2023-07-25 10:40:00,38.14,38.23,38.14,38.2,32258.0,36.2675,36.3531,36.2675,36.3246,32258.0
2023-07-25 10:50:00,38.2,38.21,38.07,38.12,24791.0,36.3246,36.3341,36.2009,36.2485,24791.0
2023-07-25 11:00:00,38.12,38.2,38.07,38.18,19970.0,36.2485,36.3246,36.2009,36.3055,19970.0
2023-07-25 11:10:00,38.17,38.22,38.15,38.17,16293.0,36.296,36.3436,36.277,36.296,16293.0
2023-07-25 11:20:00,38.16,38.28,38.15,38.26,18287.0,36.2865,36.4006,36.277,36.3816,18287.0
2023-07-25 11:30:00,38.27,38.28,38.2,38.22,21359.0,36.3911,36.4006,36.3246,36.3436,21359.0
2023-07-25 11:40:00,38.22,38.27,38.2,38.25,28584.0,36.3436,36.3911,36.3246,36.3721,28584.0
2023-07-25 11:50:00,38.25,38.29,38.22,38.25,20497.0,36.3721,36.4101,36.3436,36.3721,20497.0
2023-07-25 12:00:00,38.25,38.25,38.16,38.19,28126.0,36.3721,36.3721,36.2865,36.315,28126.0
2023-07-25 12:10:00,38.19,38.33,38.18,38.25,37718.0,36.315,36.4482,36.3055,36.3721,37718.0
2023-07-25 12:20:00,38.24,38.31,38.23,38.26,22746.0,36.3626,36.4292,36.3531,36.3816,22746.0
2023-07-25 12:30:00,38.25,38.3,38.24,38.28,18355.0,36.3721,36.4196,36.3626,36.4006,18355.0
2023-07-25 12:40:00,38.29,38.32,38.27,38.27,22226.0,36.4101,36.4387,36.3911,36.3911,22226.0
2023-07-25 12:50:00,38.27,38.36,38.27,38.32,39521.0,36.3911,36.4767,36.3911,36.4387,39521.0
2023-07-25 13:00:00,38.32,38.36,38.3,38.34,22218.0,36.4387,36.4767,36.4196,36.4577,22218.0
2023-07-25 13:10:00,38.34,38.34,38.27,38.33,26477.0,36.4577,36.4577,36.3911,36.4482,26477.0
2023-07-25 13:20:00,38.34,38.38,38.3,38.34,39894.0,36.4577,36.4957,36.4196,36.4577,39894.0
2023-07-25 13:30:00,38.34,38.36,38.32,38.32,27262.0,36.4577,36.4767,36.4387,36.4387,27262.0
2023-07-25 13:40:00,38.32,38.42,38.3,38.41,35600.0,36.4387,36.5337,36.4196,36.5242,35600.0
2023-07-25 13:50:00,38.41,38.49,38.37,38.41,56510.0,36.5242,36.6003,36.4862,36.5242,56510.0
2023-07-25 14:00:00,38.41,38.48,38.4,38.45,41816.0,36.5242,36.5908,36.5147,36.5623,41816.0
2023-07-25 14:10:00,38.45,38.49,38.44,38.47,32009.0,36.5623,36.6003,36.5528,36.5813,32009.0
2023-07-25 14:20:00,38.47,38.51,38.46,38.48,38154.0,36.5813,36.6193,36.5718,36.5908,38154.0
2023-07-25 14:30:00,38.48,38.49,38.41,38.42,38152.0,36.5908,36.6003,36.5242,36.5337,38152.0
2023-07-25 14:40:00,38.41,38.43,38.32,38.37,31204.0,36.5242,36.5433,36.4387,36.4862,31204.0
2023-07-25 14:50:00,38.37,38.38,38.34,38.37,33523.0,36.4862,36.4957,36.4577,36.4862,33523.0
2023-07-25 15:00:00,38.37,38.38,38.25,38.27,30913.0,36.4862,36.4957,36.3721,36.3911,30913.0
2023-07-25 15:10:00,38.27,38.32,38.23,38.3,35715.0,36.3911,36.4387,36.3531,36.4196,35715.0
2023-07-25 15:20:00,38.3,38.38,38.27,38.3,53546.0,36.4196,36.4957,36.3911,36.4196,53546.0
2023-07-25 15:30:00,38.3,38.43,38.27,38.43,76390.0,36.4196,36.5433,36.3911,36.5433,76390.0
2023-07-25 15:40:00,38.43,38.52,38.43,38.48,129398.0,36.5433,36.6288,36.5433,36.5908,129398.0
2023-07-25 15:50:00,38.49,38.51,38.35,38.36,452942.0,36.6003,36.6193,36.4672,36.4767,452942.0
2023-07-26 09:30:00,38.39,38.82,38.35,38.69,62447.0,36.5052,36.9141,36.4672,36.7905,62447.0
2023-07-26 09:40:00,38.67,38.9,38.66,38.69,55723.0,36.7715,36.9902,36.762,36.7905,55723.0
2023-07-26 09:50:00,38.66,38.8,38.64,38.67,46921.0,36.762,36.8951,36.7429,36.7715,46921.0
2023-07-26 10:00:00,38.66,38.69,38.44,38.53,53290.0,36.762,36.7905,36.5528,36.6383,53290.0
2023-07-26 10:10:00,38.52,38.67,38.47,38.63,63986.0,36.6288,36.7715,36.5813,36.7334,63986.0
2023-07-26 10:20:00,38.64,38.81,38.58,38.78,58790.0,36.7429,36.9046,36.6859,36.8761,58790.0
2023-07-26 10:30:00,38.8,38.9,38.8,38.84,57272.0,36.8951,36.9902,36.8951,36.9331,57272.0
2023-07-26 10:40:00,38.84,38.89,38.72,38.88,38732.0,36.9331,36.9807,36.819,36.9712,38732.0
2023-07-26 10:50:00,38.88,38.91,38.79,38.87,56515.0,36.9712,36.9997,36.8856,36.9617,56515.0
2023-07-26 11:00:00,38.87,38.97,38.86,38.89,43695.0,36.9617,37.0567,36.9521,36.9807,43695.0
2023-07-26 11:10:00,38.92,38.93,38.84,38.84,38079.0,37.0092,37.0187,36.9331,36.9331,38079.0
2023-07-26 11:20:00,38.84,38.87,38.82,38.83,26382.0,36.9331,36.9617,36.9141,36.9236,26382.0
2023-07-26 11:30:00,38.82,38.83,38.73,38.74,35650.0,36.9141,36.9236,36.8285,36.838,35650.0
2023-07-26 11:40:00,38.74,38.74,38.64,38.66,27572.0,36.838,36.838,36.7429,36.762,27572.0
2023-07-26 11:50:00,38.66,38.67,38.61,38.61,26250.0,36.762,36.7715,36.7144,36.7144,26250.0
2023-07-26 12:00:00,38.62,38.73,38.61,38.7,30202.0,36.7239,36.8285,36.7144,36.8,30202.0
2023-07-26 12:10:00,38.7,38.74,38.68,38.73,17305.0,36.8,36.838,36.781,36.8285,17305.0
2023-07-26 12:20:00,38.72,38.82,38.72,38.81,35187.0,36.819,36.9141,36.819,36.9046,35187.0
2023-07-26 12:30:00,38.81,38.82,38.74,38.81,50734.0,36.9046,36.9141,36.838,36.9046,50734.0
2023-07-26 12:40:00,38.82,38.85,38.69,38.73,62286.0,36.9141,36.9426,36.7905,36.8285,62286.0
2023-07-26 12:50:00,38.74,38.74,38.64,38.7,31824.0,36.838,36.838,36.7429,36.8,31824.0
2023-07-26 13:00:00,38.7,38.75,38.67,38.74,24576.0,36.8,36.8475,36.7715,36.838,24576.0
2023-07-26 13:10:00,38.75,38.76,38.7,38.7,27679.0,36.8475,36.8571,36.8,36.8,27679.0
2023-07-26 13:20:00,38.71,38.72,38.69,38.71,28652.0,36.8095,36.819,36.7905,36.8095,28652.0
2023-07-26 13:30:00,38.71,38.71,38.57,38.62,38888.0,36.8095,36.8095,36.6764,36.7239,38888.0
2023-07-26 13:40:00,38.61,38.66,38.56,38.57,41843.0,36.7144,36.762,36.6669,36.6764,41843.0
2023-07-26 13:50:00,38.56,38.6,38.54,38.54,19222.0,36.6669,36.7049,36.6479,36.6479,19222.0
2023-07-26 14:00:00,38.53,38.57,38.44,38.48,33058.0,36.6383,36.6764,36.5528,36.5908,33058.0
2023-07-26 14:10:00,38.48,38.49,38.37,38.4,34716.0,36.5908,36.6003,36.4862,36.5147,34716.0
2023-07-26 14:20:00,38.4,38.43,38.33,38.39,25517.0,36.5147,36.5433,36.4482,36.5052,25517.0
2023-07-26 14:30:00,38.4,38.53,38.37,38.51,36738.0,36.5147,36.6383,36.4862,36.6193,36738.0
2023-07-26 14:40:00,38.52,38.56,38.47,38.52,36500.0,36.6288,36.6669,36.5813,36.6288,36500.0
2023-07-26 14:50:00,38.52,38.57,38.46,38.51,36539.0,36.6288,36.6764,36.5718,36.6193,36539.0
2023-07-26 15:00:00,38.51,38.52,38.36,38.4,48248.0,36.6193,36.6288,36.4767,36.5147,48248.0
2023-07-26 15:10:00,38.39,38.5,38.36,38.41,102105.0,36.5052,36.6098,36.4767,36.5242,102105.0
2023-07-26 15:20:00,38.41,38.46,38.4,38.45,42506.0,36.5242,36.5718,36.5147,36.5623,42506.0
2023-07-26 15:30:00,38.44,38.44,38.34,38.44,47810.0,36.5528,36.5528,36.4577,36.5528,47810.0
2023-07-26 15:40:00,38.43,38.47,38.39,38.45,64721.0,36.5433,36.5813,36.5052,36.5623,64721.0
2023-07-26 15:50:00,38.43,38.51,38.37,38.5,153430.0,36.5433,36.6193,36.4862,36.6098,153430.0
2023-07-27 09:30:00,38.36,38.69,38.33,38.43,76385.0,36.4767,36.7905,36.4482,36.5433,76385.0
2023-07-27 09:40:00,38.44,38.58,38.41,38.53,53997.0,36.5528,36.6859,36.5242,36.6383,53997.0
2023-07-27 09:50:00,38.54,38.58,38.24,38.41,44640.0,36.6479,36.6859,36.3626,36.5242,44640.0
2023-07-27 10:00:00,38.42,38.44,38.26,38.34,69800.0,36.5337,36.5528,36.3816,36.4577,69800.0
2023-07-27 10:10:00,38.34,38.39,38.23,38.23,30423.0,36.4577,36.5052,36.3531,36.3531,30423.0
2023-07-27 10:20:00,38.23,38.24,38.14,38.22,24900.0,36.3531,36.3626,36.2675,36.3436,24900.0
2023-07-27 10:30:00,38.22,38.3,38.18,38.27,46549.0,36.3436,36.4196,36.3055,36.3911,46549.0
2023-07-27 10:40:00,38.25,38.29,38.2,38.22,80976.0,36.3721,36.4101,36.3246,36.3436,80976.0
2023-07-27 10:50:00,38.23,38.29,38.22,38.23,26917.0,36.3531,36.4101,36.3436,36.3531,26917.0
2023-07-27 11:00:00,38.23,38.24,38.2,38.21,37761.0,36.3531,36.3626,36.3246,36.3341,37761.0
2023-07-27 11:10:00,38.2,38.21,38.06,38.15,55284.0,36.3246,36.3341,36.1914,36.277,55284.0
2023-07-27 11:20:00,38.16,38.17,38.08,38.14,32410.0,36.2865,36.296,36.2104,36.2675,32410.0
2023-07-27 11:30:00,38.15,38.23,38.09,38.21,34907.0,36.277,36.3531,36.22,36.3341,34907.0
2023-07-27 11:40:00,38.21,38.23,38.19,38.23,40452.0,36.3341,36.3531,36.315,36.3531,40452.0
2023-07-27 11:50:00,38.23,38.26,38.2,38.25,32106.0,36.3531,36.3816,36.3246,36.3721,32106.0
2023-07-27 12:00:00,38.26,38.33,38.22,38.29,28597.0,36.3816,36.4482,36.3436,36.4101,28597.0
2023-07-27 12:10:00,38.3,38.35,38.29,38.34,29415.0,36.4196,36.4672,36.4101,36.4577,29415.0
2023-07-27 12:20:00,38.33,38.35,38.27,38.29,52605.0,36.4482,36.4672,36.3911,36.4101,52605.0
2023-07-27 12:30:00,38.3,38.32,38.27,38.3,37762.0,36.4196,36.4387,36.3911,36.4196,37762.0
2023-07-27 12:40:00,38.3,38.31,38.1,38.15,56860.0,36.4196,36.4292,36.2295,36.277,56860.0
2023-07-27 12:50:00,38.15,38.16,38.04,38.1,41133.0,36.277,36.2865,36.1724,36.2295,41133.0
2023-07-27 13:00:00,38.12,38.14,38.06,38.12,29232.0,36.2485,36.2675,36.1914,36.2485,29232.0
2023-07-27 13:10:00,38.13,38.13,37.91,37.93,35217.0,36.258,36.258,36.0488,36.0678,35217.0
2023-07-27 13:20:00,37.91,37.95,37.89,37.92,35929.0,36.0488,36.0868,36.0298,36.0583,35929.0
2023-07-27 13:30:00,37.91,37.95,37.89,37.91,36550.0,36.0488,36.0868,36.0298,36.0488,36550.0
2023-07-27 13:40:00,37.9,37.92,37.85,37.86,30203.0,36.0393,36.0583,35.9917,36.0012,30203.0
2023-07-27 13:50:00,37.85,37.95,37.84,37.94,41496.0,35.9917,36.0868,35.9822,36.0773,41496.0
2023-07-27 14:00:00,37.96,37.96,37.84,37.84,33036.0,36.0963,36.0963,35.9822,35.9822,33036.0
2023-07-27 14:10:00,37.84,37.84,37.66,37.67,52007.0,35.9822,35.9822,35.8111,35.8206,52007.0
2023-07-27 14:20:00,37.68,37.75,37.65,37.66,46577.0,35.8301,35.8966,35.8016,35.8111,46577.0
2023-07-27 14:30:00,37.66,37.66,37.5,37.52,49164.0,35.8111,35.8111,35.6589,35.6779,49164.0
2023-07-27 14:40:00,37.51,37.56,37.47,37.51,55799.0,35.6684,35.716,35.6304,35.6684,55799.0
2023-07-27 14:50:00,37.51,37.52,37.44,37.45,37833.0,35.6684,35.6779,35.6019,35.6114,37833.0
2023-07-27 15:00:00,37.45,37.47,37.34,37.43,51219.0,35.6114,35.6304,35.5068,35.5924,51219.0
2023-07-27 15:10:00,37.43,37.58,37.41,37.55,48795.0,35.5924,35.735,35.5733,35.7065,48795.0
2023-07-27 15:20:00,37.53,37.53,37.42,37.48,43563.0,35.6874,35.6874,35.5828,35.6399,43563.0
2023-07-27 15:30:00,37.48,37.49,37.38,37.4,56958.0,35.6399,35.6494,35.5448,35.5638,56958.0
2023-07-27 15:40:00,37.4,37.4,37.26,37.27,91384.0,35.5638,35.5638,35.4307,35.4402,91384.0
2023-07-27 15:50:00,37.27,37.36,37.26,37.31,292691.0,35.4402,35.5258,35.4307,35.4782,292691.0
2023-07-28 09:30:00,37.78,37.9,37.62,37.83,56114.0,35.9252,36.0393,35.773,35.9727,56114.0
2023-07-28 09:40:00,37.84,37.88,37.58,37.71,49140.0,35.9822,36.0203,35.735,35.8586,49140.0
2023-07-28 09:50:00,37.72,37.78,37.66,37.74,29155.0,35.8681,35.9252,35.8111,35.8871,29155.0
2023-07-28 10:00:00,37.76,37.87,37.68,37.76,47343.0,35.9062,36.0108,35.8301,35.9062,47343.0
2023-07-28 10:10:00,37.75,37.94,37.72,37.89,41094.0,35.8966,36.0773,35.8681,36.0298,41094.0
2023-07-28 10:20:00,37.91,37.95,37.73,37.77,42915.0,36.0488,36.0868,35.8776,35.9157,42915.0
2023-07-28 10:30:00,37.77,37.77,37.66,37.68,29140.0,35.9157,35.9157,35.8111,35.8301,29140.0
2023-07-28 10:40:00,37.67,37.67,37.54,37.61,37706.0,35.8206,35.8206,35.697,35.7635,37706.0
2023-07-28 10:50:00,37.62,37.67,37.54,37.65,28339.0,35.773,35.8206,35.697,35.8016,28339.0
2023-07-28 11:00:00,37.64,37.65,37.59,37.62,27961.0,35.792,35.8016,35.7445,35.773,27961.0
2023-07-28 11:10:00,37.61,37.65,37.54,37.57,29736.0,35.7635,35.8016,35.697,35.7255,29736.0
2023-07-28 11:20:00,37.57,37.61,37.56,37.58,22197.0,35.7255,35.7635,35.716,35.735,22197.0
2023-07-28 11:30:00,37.59,37.61,37.49,37.5,29421.0,35.7445,35.7635,35.6494,35.6589,29421.0
2023-07-28 11:40:00,37.49,37.54,37.45,37.46,41834.0,35.6494,35.697,35.6114,35.6209,41834.0
2023-07-28 11:50:00,37.47,37.49,37.31,37.37,47689.0,35.6304,35.6494,35.4782,35.5353,47689.0
2023-07-28 12:00:00,37.36,37.38,37.28,37.36,31672.0,35.5258,35.5448,35.4497,35.5258,31672.0
2023-07-28 12:10:00,37.36,37.43,37.32,37.4,26876.0,35.5258,35.5924,35.4878,35.5638,26876.0
2023-07-28 12:20:00,37.4,37.4,37.31,37.34,42809.0,35.5638,35.5638,35.4782,35.5068,42809.0
2023-07-28 12:30:00,37.34,37.61,37.34,37.61,73488.0,35.5068,35.7635,35.5068,35.7635,73488.0
2023-07-28 12:40:00,37.61,37.62,37.47,37.48,32309.0,35.7635,35.773,35.6304,35.6399,32309.0
2023-07-28 12:50:00,37.48,37.52,37.45,37.45,32553.0,35.6399,35.6779,35.6114,35.6114,32553.0
2023-07-28 13:00:00,37.45,37.53,37.45,37.52,27530.0,35.6114,35.6874,35.6114,35.6779,27530.0
2023-07-28 13:10:00,37.51,37.58,37.5,37.51,19135.0,35.6684,35.735,35.6589,35.6684,19135.0
2023-07-28 13:20:00,37.51,37.57,37.5,37.53,44438.0,35.6684,35.7255,35.6589,35.6874,44438.0
2023-07-28 13:30:00,37.53,37.54,37.45,37.45,44647.0,35.6874,35.697,35.6114,35.6114,44647.0
2023-07-28 13:40:00,37.45,37.47,37.38,37.39,23165.0,35.6114,35.6304,35.5448,35.5543,23165.0
2023-07-28 13:50:00,37.39,37.55,37.39,37.54,25509.0,35.5543,35.7065,35.5543,35.697,25509.0
2023-07-28 14:00:00,37.54,37.54,37.47,37.53,56520.0,35.697,35.697,35.6304,35.6874,56520.0
2023-07-28 14:10:00,37.55,37.55,37.45,37.48,26172.0,35.7065,35.7065,35.6114,35.6399,26172.0
2023-07-28 14:20:00,37.48,37.53,37.45,37.53,30561.0,35.6399,35.6874,35.6114,35.6874,30561.0
2023-07-28 14:30:00,37.53,37.61,37.51,37.6,24061.0,35.6874,35.7635,35.6684,35.754,24061.0
2023-07-28 14:40:00,37.61,37.65,37.6,37.62,28379.0,35.7635,35.8016,35.754,35.773,28379.0
2023-07-28 14:50:00,37.63,37.66,37.61,37.65,33804.0,35.7825,35.8111,35.7635,35.8016,33804.0
2023-07-28 15:00:00,37.65,37.68,37.63,37.68,32157.0,35.8016,35.8301,35.7825,35.8301,32157.0
2023-07-28 15:10:00,37.67,37.69,37.61,37.62,53518.0,35.8206,35.8396,35.7635,35.773,53518.0
2023-07-28 15:20:00,37.62,37.63,37.57,37.57,109568.0,35.773,35.7825,35.7255,35.7255,109568.0
2023-07-28 15:30:00,37.57,37.66,37.56,37.64,41850.0,35.7255,35.8111,35.716,35.792,41850.0
2023-07-28 15:40:00,37.64,37.64,37.55,37.55,71513.0,35.792,35.792,35.7065,35.7065,71513.0
2023-07-28 15:50:00,37.55,37.72,37.51,37.72,337922.0,35.7065,35.8681,35.6684,35.8681,337922.0
2023-07-31 09:30:00,37.47,37.74,37.37,37.61,63401.0,35.9844,36.2437,35.8884,36.1189,63401.0
2023-07-31 09:40:00,37.6,37.9,37.6,37.84,61277.0,36.1093,36.3974,36.1093,36.3398,61277.0
2023-07-31 09:50:00,37.85,37.93,37.73,37.84,53999.0,36.3494,36.4262,36.2341,36.3398,53999.0
2023-07-31 10:00:00,37.85,37.87,37.8,37.84,36429.0,36.3494,36.3686,36.3014,36.3398,36429.0
2023-07-31 10:10:00,37.84,37.95,37.79,37.93,58823.0,36.3398,36.4454,36.2918,36.4262,58823.0
2023-07-31 10:20:00,37.94,37.99,37.88,37.89,61194.0,36.4358,36.4838,36.3782,36.3878,61194.0
2023-07-31 10:30:00,37.88,37.88,37.76,37.79,44765.0,36.3782,36.3782,36.2629,36.2918,44765.0
2023-07-31 10:40:00,37.79,37.94,37.78,37.91,53682.0,36.2918,36.4358,36.2822,36.407,53682.0
2023-07-31 10:50:00,37.9,37.98,37.78,37.85,41220.0,36.3974,36.4742,36.2822,36.3494,41220.0
2023-07-31 11:00:00,37.85,37.86,37.68,37.79,39414.0,36.3494,36.359,36.1861,36.2918,39414.0
2023-07-31 11:10:00,37.78,37.82,37.68,37.79,37081.0,36.2822,36.3206,36.1861,36.2918,37081.0
2023-07-31 11:20:00,37.78,37.79,37.7,37.75,39224.0,36.2822,36.2918,36.2053,36.2533,39224.0
2023-07-31 11:30:00,37.75,37.77,37.65,37.73,38701.0,36.2533,36.2725,36.1573,36.2341,38701.0
2023-07-31 11:40:00,37.73,37.79,37.69,37.79,23057.0,36.2341,36.2918,36.1957,36.2918,23057.0
2023-07-31 11:50:00,37.79,37.82,37.74,37.79,29601.0,36.2918,36.3206,36.2437,36.2918,29601.0
2023-07-31 12:00:00,37.78,37.82,37.74,37.8,24983.0,36.2822,36.3206,36.2437,36.3014,24983.0
2023-07-31 12:10:00,37.79,37.86,37.79,37.8,53657.0,36.2918,36.359,36.2918,36.3014,53657.0
2023-07-31 12:20:00,37.8,37.87,37.79,37.86,26861.0,36.3014,36.3686,36.2918,36.359,26861.0
2023-07-31 12:30:00,37.86,37.87,37.79,37.81,28626.0,36.359,36.3686,36.2918,36.311,28626.0
2023-07-31 12:40:00,37.8,37.83,37.77,37.78,24115.0,36.3014,36.3302,36.2725,36.2822,24115.0
2023-07-31 12:50:00,37.79,37.82,37.76,37.78,30618.0,36.2918,36.3206,36.2629,36.2822,30618.0
2023-07-31 13:00:00,37.78,37.82,37.72,37.82,23828.0,36.2822,36.3206,36.2245,36.3206,23828.0
2023-07-31 13:10:00,37.82,37.86,37.77,37.81,30992.0,36.3206,36.359,36.2725,36.311,30992.0
2023-07-31 13:20:00,37.81,37.84,37.74,37.84,25299.0,36.311,36.3398,36.2437,36.3398,25299.0
2023-07-31 13:30:00,37.83,37.9,37.82,37.87,27578.0,36.3302,36.3974,36.3206,36.3686,27578.0
2023-07-31 13:40:00,37.88,37.9,37.84,37.89,27726.0,36.3782,36.3974,36.3398,36.3878,27726.0
2023-07-31 13:50:00,37.88,37.9,37.84,37.89,34446.0,36.3782,36.3974,36.3398,36.3878,34446.0
2023-07-31 14:00:00,37.89,37.91,37.78,37.84,111208.0,36.3878,36.407,36.2822,36.3398,111208.0
2023-07-31 14:10:00,37.83,37.89,37.81,37.84,38293.0,36.3302,36.3878,36.311,36.3398,38293.0
2023-07-31 14:20:00,37.84,37.87,37.79,37.87,31868.0,36.3398,36.3686,36.2918,36.3686,31868.0
2023-07-31 14:30:00,37.87,37.89,37.82,37.82,28491.0,36.3686,36.3878,36.3206,36.3206,28491.0
2023-07-31 14:40:00,37.83,37.85,37.75,37.75,29587.0,36.3302,36.3494,36.2533,36.2533,29587.0
2023-07-31 14:50:00,37.75,37.76,37.68,37.71,33449.0,36.2533,36.2629,36.1861,36.2149,33449.0
2023-07-31 15:00:00,37.72,37.72,37.64,37.66,35848.0,36.2245,36.2245,36.1477,36.1669,35848.0
2023-07-31 15:10:00,37.66,37.68,37.63,37.68,34620.0,36.1669,36.1861,36.1381,36.1861,34620.0
2023-07-31 15:20:00,37.68,37.77,37.66,37.76,44954.0,36.1861,36.2725,36.1669,36.2629,44954.0
2023-07-31 15:30:00,37.76,37.79,37.68,37.69,75695.0,36.2629,36.2918,36.1861,36.1957,75695.0
2023-07-31 15:40:00,37.69,37.78,37.68,37.77,83155.0,36.1957,36.2822,36.1861,36.2725,83155.0
2023-07-31 15:50:00,37.77,37.99,37.73,37.99,610484.0,36.2725,36.4838,36.2341,36.4838,610484.0
2023-08-01 09:30:00,37.93,38.09,37.82,38.01,55478.0,36.4262,36.5799,36.3206,36.503,55478.0
2023-08-01 09:40:00,38.02,38.05,37.78,37.93,20748.0,36.5126,36.5414,36.2822,36.4262,20748.0
2023-08-01 09:50:00,37.93,38.15,37.93,38.13,34470.0,36.4262,36.6375,36.4262,36.6183,34470.0
2023-08-01 10:00:00,38.15,38.19,37.81,37.83,75207.0,36.6375,36.6759,36.311,36.3302,75207.0
2023-08-01 10:10:00,37.83,37.85,37.69,37.8,30582.0,36.3302,36.3494,36.1957,36.3014,30582.0
2023-08-01 10:20:00,37.8,37.83,37.7,37.74,68466.0,36.3014,36.3302,36.2053,36.2437,68466.0
2023-08-01 10:30:00,37.73,37.81,37.69,37.72,111128.0,36.2341,36.311,36.1957,36.2245,111128.0
2023-08-01 10:40:00,37.71,37.81,37.68,37.73,28465.0,36.2149,36.311,36.1861,36.2341,28465.0
2023-08-01 10:50:00,37.72,37.75,37.63,37.75,38220.0,36.2245,36.2533,36.1381,36.2533,38220.0
2023-08-01 11:00:00,37.75,37.77,37.68,37.76,23087.0,36.2533,36.2725,36.1861,36.2629,23087.0
2023-08-01 11:10:00,37.76,37.82,37.68,37.7,27591.0,36.2629,36.3206,36.1861,36.2053,27591.0
2023-08-01 11:20:00,37.7,37.72,37.62,37.66,28177.0,36.2053,36.2245,36.1285,36.1669,28177.0
2023-08-01 11:30:00,37.67,37.75,37.61,37.61,47241.0,36.1765,36.2533,36.1189,36.1189,47241.0
2023-08-01 11:40:00,37.61,37.75,37.61,37.68,35909.0,36.1189,36.2533,36.1189,36.1861,35909.0
2023-08-01 11:50:00,37.69,37.69,37.6,37.66,31256.0,36.1957,36.1957,36.1093,36.1669,31256.0
2023-08-01 12:00:00,37.68,37.68,37.57,37.62,25276.0,36.1861,36.1861,36.0805,36.1285,25276.0
2023-08-01 12:10:00,37.62,37.72,37.62,37.69,38897.0,36.1285,36.2245,36.1285,36.1957,38897.0
2023-08-01 12:20:00,37.68,37.74,37.64,37.74,22331.0,36.1861,36.2437,36.1477,36.2437,22331.0
2023-08-01 12:30:00,37.73,37.75,37.68,37.7,28226.0,36.2341,36.2533,36.1861,36.2053,28226.0
2023-08-01 12:40:00,37.7,37.79,37.7,37.77,20621.0,36.2053,36.2918,36.2053,36.2725,20621.0
2023-08-01 12:50:00,37.76,37.77,37.68,37.76,26989.0,36.2629,36.2725,36.1861,36.2629,26989.0
2023-08-01 13:00:00,37.76,37.78,37.69,37.72,23858.0,36.2629,36.2822,36.1957,36.2245,23858.0
2023-08-01 13:10:00,37.71,37.77,37.7,37.76,24563.0,36.2149,36.2725,36.2053,36.2629,24563.0
2023-08-01 13:20:00,37.76,37.83,37.75,37.83,23186.0,36.2629,36.3302,36.2533,36.3302,23186.0
2023-08-01 13:30:00,37.83,37.86,37.8,37.8,34907.0,36.3302,36.359,36.3014,36.3014,34907.0
2023-08-01 13:40:00,37.8,37.85,37.78,37.8,30816.0,36.3014,36.3494,36.2822,36.3014,30816.0
2023-08-01 13:50:00,37.81,37.83,37.78,37.79,25029.0,36.311,36.3302,36.2822,36.2918,25029.0
2023-08-01 14:00:00,37.79,37.88,37.78,37.87,33205.0,36.2918,36.3782,36.2822,36.3686,33205.0
2023-08-01 14:10:00,37.87,37.98,37.85,37.95,26626.0,36.3686,36.4742,36.3494,36.4454,26626.0
2023-08-01 14:20:00,37.95,37.96,37.9,37.91,28271.0,36.4454,36.455,36.3974,36.407,28271.0
2023-08-01 14:30:00,37.91,37.95,37.9,37.93,29418.0,36.407,36.4454,36.3974,36.4262,29418.0
2023-08-01 14:40:00,37.93,37.94,37.89,37.92,27523.0,36.4262,36.4358,36.3878,36.4166,27523.0
2023-08-01 14:50:00,37.91,37.98,37.9,37.94,35931.0,36.407,36.4742,36.3974,36.4358,35931.0
2023-08-01 15:00:00,37.95,38.0,37.94,37.98,45729.0,36.4454,36.4934,36.4358,36.4742,45729.0
2023-08-01 15:10:00,37.98,38.01,37.94,37.97,40241.0,36.4742,36.503,36.4358,36.4646,40241.0
2023-08-01 15:20:00,37.97,38.01,37.96,37.99,39285.0,36.4646,36.503,36.455,36.4838,39285.0
2023-08-01 15:30:00,37.99,38.0,37.84,37.86,51906.0,36.4838,36.4934,36.3398,36.359,51906.0
2023-08-01 15:40:00,37.85,37.85,37.73,37.84,72479.0,36.3494,36.3494,36.2341,36.3398,72479.0
2023-08-01 15:50:00,37.84,37.86,37.78,37.82,288868.0,36.3398,36.359,36.2822,36.3206,288868.0
2023-08-02 09:30:00,37.51,37.59,37.36,37.38,34935.0,36.0229,36.0997,35.8788,35.898,34935.0
2023-08-02 09:40:00,37.38,37.58,37.35,37.49,53719.0,35.898,36.0901,35.8692,36.0037,53719.0
2023-08-02 09:50:00,37.48,37.57,37.39,37.46,48067.0,35.994,36.0805,35.9076,35.9748,48067.0
2023-08-02 10:00:00,37.45,37.53,37.35,37.37,83552.0,35.9652,36.0421,35.8692,35.8884,83552.0
2023-08-02 10:10:00,37.37,37.4,37.24,37.31,34369.0,35.8884,35.9172,35.7636,35.8308,34369.0
2023-08-02 10:20:00,37.32,37.42,37.27,37.39,51422.0,35.8404,35.9364,35.7924,35.9076,51422.0
2023-08-02 10:30:00,37.4,37.46,37.25,37.32,44989.0,35.9172,35.9748,35.7732,35.8404,44989.0
2023-08-02 10:40:00,37.34,37.36,37.21,37.22,49297.0,35.8596,35.8788,35.7348,35.7444,49297.0
2023-08-02 10:50:00,37.23,37.28,37.16,37.25,105854.0,35.754,35.802,35.6867,35.7732,105854.0
2023-08-02 11:00:00,37.25,37.26,37.15,37.2,41160.0,35.7732,35.7828,35.6771,35.7251,41160.0
2023-08-02 11:10:00,37.21,37.24,37.12,37.13,29459.0,35.7348,35.7636,35.6483,35.6579,29459.0
2023-08-02 11:20:00,37.13,37.22,37.12,37.2,33044.0,35.6579,35.7444,35.6483,35.7251,33044.0
2023-08-02 11:30:00,37.2,37.27,37.16,37.22,23329.0,35.7251,35.7924,35.6867,35.7444,23329.0
2023-08-02 11:40:00,37.21,37.22,37.15,37.2,29052.0,35.7348,35.7444,35.6771,35.7251,29052.0
2023-08-02 11:50:00,37.2,37.24,37.15,37.2,23880.0,35.7251,35.7636,35.6771,35.7251,23880.0
2023-08-02 12:00:00,37.2,37.22,37.17,37.19,24858.0,35.7251,35.7444,35.6963,35.7155,24858.0
2023-08-02 12:10:00,37.19,37.23,37.15,37.22,30883.0,35.7155,35.754,35.6771,35.7444,30883.0
2023-08-02 12:20:00,37.22,37.26,37.21,37.23,20831.0,35.7444,35.7828,35.7348,35.754,20831.0
2023-08-02 12:30:00,37.23,37.27,37.15,37.27,35117.0,35.754,35.7924,35.6771,35.7924,35117.0
2023-08-02 12:40:00,37.27,37.32,37.26,37.29,17476.0,35.7924,35.8404,35.7828,35.8116,17476.0
2023-08-02 12:50:00,37.3,37.3,37.23,37.23,24371.0,35.8212,35.8212,35.754,35.754,24371.0
2023-08-02 13:00:00,37.23,37.24,37.15,37.18,27456.0,35.754,35.7636,35.6771,35.7059,27456.0
2023-08-02 13:10:00,37.18,37.21,37.11,37.19,29820.0,35.7059,35.7348,35.6387,35.7155,29820.0
2023-08-02 13:20:00,37.19,37.24,37.14,37.23,28595.0,35.7155,35.7636,35.6675,35.754,28595.0
2023-08-02 13:30:00,37.23,37.38,37.22,37.34,41266.0,35.754,35.898,35.7444,35.8596,41266.0
2023-08-02 13:40:00,37.33,37.33,37.22,37.27,32709.0,35.85,35.85,35.7444,35.7924,32709.0
2023-08-02 13:50:00,37.26,37.28,37.22,37.23,50658.0,35.7828,35.802,35.7444,35.754,50658.0
2023-08-02 14:00:00,37.2,37.26,37.17,37.22,36459.0,35.7251,35.7828,35.6963,35.7444,36459.0
2023-08-02 14:10:00,37.21,37.23,37.18,37.22,45318.0,35.7348,35.754,35.7059,35.7444,45318.0
2023-08-02 14:20:00,37.22,37.26,37.21,37.21,35233.0,35.7444,35.7828,35.7348,35.7348,35233.0
2023-08-02 14:30:00,37.22,37.26,37.16,37.19,34727.0,35.7444,35.7828,35.6867,35.7155,34727.0
2023-08-02 14:40:00,37.19,37.25,37.12,37.25,48277.0,35.7155,35.7732,35.6483,35.7732,48277.0
2023-08-02 14:50:00,37.25,37.35,37.23,37.23,53470.0,35.7732,35.8692,35.754,35.754,53470.0
2023-08-02 15:00:00,37.24,37.28,37.23,37.24,48352.0,35.7636,35.802,35.754,35.7636,48352.0
2023-08-02 15:10:00,37.24,37.27,37.17,37.2,61971.0,35.7636,35.7924,35.6963,35.7251,61971.0
2023-08-02 15:20:00,37.2,37.2,37.13,37.18,55903.0,35.7251,35.7251,35.6579,35.7059,55903.0
2023-08-02 15:30:00,37.18,37.27,37.17,37.22,51130.0,35.7059,35.7924,35.6963,35.7444,51130.0
2023-08-02 15:40:00,37.22,37.33,37.18,37.32,90786.0,35.7444,35.85,35.7059,35.8404,90786.0
2023-08-02 15:50:00,37.32,37.41,37.29,37.37,232898.0,35.8404,35.9268,35.8116,35.8884,232898.0
2023-08-03 09:30:00,37.11,37.37,36.97,37.04,56606.0,35.6387,35.8884,35.5043,35.5715,56606.0
2023-08-03 09:40:00,37.03,37.09,36.84,37.04,79104.0,35.5619,35.6195,35.3794,35.5715,79104.0
2023-08-03 09:50:00,37.02,37.08,36.99,36.99,45001.0,35.5523,35.6099,35.5235,35.5235,45001.0
2023-08-03 10:00:00,37.01,37.19,37.0,37.07,54955.0,35.5427,35.7155,35.5331,35.6003,54955.0
2023-08-03 10:10:00,37.09,37.27,37.09,37.24,56512.0,35.6195,35.7924,35.6195,35.7636,56512.0
2023-08-03 10:20:00,37.25,37.34,37.2,37.23,56202.0,35.7732,35.8596,35.7251,35.754,56202.0
2023-08-03 10:30:00,37.23,37.33,37.19,37.26,29971.0,35.754,35.85,35.7155,35.7828,29971.0
2023-08-03 10:40:00,37.26,37.34,37.22,37.33,46632.0,35.7828,35.8596,35.7444,35.85,46632.0
2023-08-03 10:50:00,37.34,37.45,37.33,37.39,40071.0,35.8596,35.9652,35.85,35.9076,40071.0
2023-08-03 11:00:00,37.4,37.66,37.39,37.66,60314.0,35.9172,36.1669,35.9076,36.1669,60314.0
2023-08-03 11:10:00,37.67,37.69,37.5,37.54,57229.0,36.1765,36.1957,36.0133,36.0517,57229.0
2023-08-03 11:20:00,37.54,37.58,37.5,37.53,34324.0,36.0517,36.0901,36.0133,36.0421,34324.0
2023-08-03 11:30:00,37.53,37.6,37.48,37.52,30387.0,36.0421,36.1093,35.994,36.0325,30387.0
2023-08-03 11:40:00,37.52,37.59,37.47,37.49,34361.0,36.0325,36.0997,35.9844,36.0037,34361.0
2023-08-03 11:50:00,37.5,37.56,37.45,37.55,30595.0,36.0133,36.0709,35.9652,36.0613,30595.0
2023-08-03 12:00:00,37.55,37.72,37.55,37.72,61644.0,36.0613,36.2245,36.0613,36.2245,61644.0
2023-08-03 12:10:00,37.72,37.83,37.72,37.77,80832.0,36.2245,36.3302,36.2245,36.2725,80832.0
2023-08-03 12:20:00,37.77,37.77,37.63,37.68,36381.0,36.2725,36.2725,36.1381,36.1861,36381.0
2023-08-03 12:30:00,37.67,37.77,37.66,37.77,27976.0,36.1765,36.2725,36.1669,36.2725,27976.0
2023-08-03 12:40:00,37.77,37.9,37.75,37.9,31284.0,36.2725,36.3974,36.2533,36.3974,31284.0
2023-08-03 12:50:00,37.89,37.96,37.89,37.91,39133.0,36.3878,36.455,36.3878,36.407,39133.0
2023-08-03 13:00:00,37.92,37.96,37.88,37.9,43842.0,36.4166,36.455,36.3782,36.3974,43842.0
2023-08-03 13:10:00,37.9,37.95,37.87,37.89,30858.0,36.3974,36.4454,36.3686,36.3878,30858.0
2023-08-03 13:20:00,37.89,37.96,37.85,37.93,41094.0,36.3878,36.455,36.3494,36.4262,41094.0
2023-08-03 13:30:00,37.92,37.96,37.88,37.95,41552.0,36.4166,36.455,36.3782,36.4454,41552.0
2023-08-03 13:40:00,37.95,37.98,37.92,37.94,39974.0,36.4454,36.4742,36.4166,36.4358,39974.0
2023-08-03 13:50:00,37.95,37.97,37.86,37.87,42626.0,36.4454,36.4646,36.359,36.3686,42626.0
2023-08-03 14:00:00,37.87,37.92,37.83,37.91,38131.0,36.3686,36.4166,36.3302,36.407,38131.0
2023-08-03 14:10:00,37.91,37.97,37.82,37.86,49644.0,36.407,36.4646,36.3206,36.359,49644.0
2023-08-03 14:20:00,37.85,37.87,37.76,37.82,39212.0,36.3494,36.3686,36.2629,36.3206,39212.0
2023-08-03 14:30:00,37.83,37.85,37.7,37.76,33584.0,36.3302,36.3494,36.2053,36.2629,33584.0
2023-08-03 14:40:00,37.77,37.79,37.71,37.73,35591.0,36.2725,36.2918,36.2149,36.2341,35591.0
2023-08-03 14:50:00,37.73,37.77,37.72,37.75,40265.0,36.2341,36.2725,36.2245,36.2533,40265.0
2023-08-03 15:00:00,37.75,37.77,37.67,37.7,35435.0,36.2533,36.2725,36.1765,36.2053,35435.0
2023-08-03 15:10:00,37.7,37.74,37.66,37.73,41937.0,36.2053,36.2437,36.1669,36.2341,41937.0
2023-08-03 15:20:00,37.73,37.79,37.72,37.76,42275.0,36.2341,36.2918,36.2245,36.2629,42275.0
2023-08-03 15:30:00,37.76,37.84,37.76,37.8,46939.0,36.2629,36.3398,36.2629,36.3014,46939.0
2023-08-03 15:40:00,37.8,37.84,37.7,37.7,77118.0,36.3014,36.3398,36.2053,36.2053,77118.0
2023-08-03 15:50:00,37.7,37.73,37.65,37.65,247948.0,36.2053,36.2341,36.1573,36.1573,247948.0
2023-08-04 09:30:00,37.73,38.0,37.73,37.93,53846.0,36.2341,36.4934,36.2341,36.4262,53846.0
2023-08-04 09:40:00,37.95,38.33,37.95,38.2,90742.0,36.4454,36.8103,36.4454,36.6855,90742.0
2023-08-04 09:50:00,38.18,38.24,37.99,38.03,42708.0,36.6663,36.7239,36.4838,36.5222,42708.0
2023-08-04 10:00:00,38.04,38.07,37.88,37.91,33170.0,36.5318,36.5607,36.3782,36.407,33170.0
2023-08-04 10:10:00,37.91,38.01,37.86,37.94,40911.0,36.407,36.503,36.359,36.4358,40911.0
2023-08-04 10:20:00,37.94,38.07,37.93,38.05,28740.0,36.4358,36.5607,36.4262,36.5414,28740.0
2023-08-04 10:30:00,38.05,38.18,38.05,38.17,27540.0,36.5414,36.6663,36.5414,36.6567,27540.0
2023-08-04 10:40:00,38.19,38.31,38.17,38.27,59957.0,36.6759,36.7911,36.6567,36.7527,59957.0
2023-08-04 10:50:00,38.27,38.27,38.06,38.08,29353.0,36.7527,36.7527,36.5511,36.5703,29353.0
2023-08-04 11:00:00,38.09,38.12,37.99,38.02,26590.0,36.5799,36.6087,36.4838,36.5126,26590.0
2023-08-04 11:10:00,38.02,38.12,38.02,38.07,35265.0,36.5126,36.6087,36.5126,36.5607,35265.0
2023-08-04 11:20:00,38.09,38.1,38.03,38.08,22653.0,36.5799,36.5895,36.5222,36.5703,22653.0
2023-08-04 11:30:00,38.08,38.21,38.04,38.2,44798.0,36.5703,36.6951,36.5318,36.6855,44798.0
2023-08-04 11:40:00,38.2,38.24,38.18,38.23,40188.0,36.6855,36.7239,36.6663,36.7143,40188.0
2023-08-04 11:50:00,38.25,38.28,38.05,38.09,32494.0,36.7335,36.7623,36.5414,36.5799,32494.0
2023-08-04 12:00:00,38.08,38.15,38.03,38.05,30380.0,36.5703,36.6375,36.5222,36.5414,30380.0
2023-08-04 12:10:00,38.05,38.14,38.02,38.14,25967.0,36.5414,36.6279,36.5126,36.6279,25967.0
2023-08-04 12:20:00,38.14,38.26,38.12,38.25,47726.0,36.6279,36.7431,36.6087,36.7335,47726.0
2023-08-04 12:30:00,38.25,38.26,38.07,38.13,31395.0,36.7335,36.7431,36.5607,36.6183,31395.0
2023-08-04 12:40:00,38.13,38.2,38.1,38.18,28122.0,36.6183,36.6855,36.5895,36.6663,28122.0
2023-08-04 12:50:00,38.18,38.18,38.12,38.12,28734.0,36.6663,36.6663,36.6087,36.6087,28734.0
2023-08-04 13:00:00,38.13,38.13,38.02,38.05,32807.0,36.6183,36.6183,36.5126,36.5414,32807.0
2023-08-04 13:10:00,38.05,38.22,38.05,38.15,37822.0,36.5414,36.7047,36.5414,36.6375,37822.0
2023-08-04 13:20:00,38.15,38.18,38.11,38.11,29764.0,36.6375,36.6663,36.5991,36.5991,29764.0
2023-08-04 13:30:00,38.11,38.15,38.04,38.05,15438.0,36.5991,36.6375,36.5318,36.5414,15438.0
2023-08-04 13:40:00,38.04,38.13,38.04,38.04,33415.0,36.5318,36.6183,36.5318,36.5318,33415.0
2023-08-04 13:50:00,38.05,38.08,38.04,38.07,39189.0,36.5414,36.5703,36.5318,36.5607,39189.0
2023-08-04 14:00:00,38.06,38.06,37.9,37.93,39734.0,36.5511,36.5511,36.3974,36.4262,39734.0
2023-08-04 14:10:00,37.92,37.98,37.88,37.89,34695.0,36.4166,36.4742,36.3782,36.3878,34695.0
2023-08-04 14:20:00,37.89,37.89,37.79,37.8,39174.0,36.3878,36.3878,36.2918,36.3014,39174.0
2023-08-04 14:30:00,37.79,37.82,37.73,37.78,32979.0,36.2918,36.3206,36.2341,36.2822,32979.0
2023-08-04 14:40:00,37.8,37.82,37.74,37.8,49027.0,36.3014,36.3206,36.2437,36.3014,49027.0
2023-08-04 14:50:00,37.8,37.86,37.73,37.76,112085.0,36.3014,36.359,36.2341,36.2629,112085.0
2023-08-04 15:00:00,37.75,37.75,37.55,37.55,33488.0,36.2533,36.2533,36.0613,36.0613,33488.0
2023-08-04 15:10:00,37.55,37.69,37.55,37.68,24715.0,36.0613,36.1957,36.0613,36.1861,24715.0
2023-08-04 15:20:00,37.68,37.69,37.62,37.67,25916.0,36.1861,36.1957,36.1285,36.1765,25916.0
2023-08-04 15:30:00,37.67,37.72,37.63,37.67,40455.0,36.1765,36.2245,36.1381,36.1765,40455.0
2023-08-04 15:40:00,37.68,37.77,37.63,37.63,76741.0,36.1861,36.2725,36.1381,36.1381,76741.0
2023-08-04 15:50:00,37.64,37.64,37.41,37.53,482672.0,36.1477,36.1477,35.9268,36.0421,482672.0
2023-08-07 09:30:00,37.82,38.09,37.58,37.77,55203.0,36.3206,36.5799,36.0901,36.2725,55203.0
2023-08-07 09:40:00,37.75,37.83,37.71,37.75,34218.0,36.2533,36.3302,36.2149,36.2533,34218.0
2023-08-07 09:50:00,37.79,37.82,37.67,37.77,68851.0,36.2918,36.3206,36.1765,36.2725,68851.0
2023-08-07 10:00:00,37.77,37.79,37.6,37.71,57519.0,36.2725,36.2918,36.1093,36.2149,57519.0
2023-08-07 10:10:00,37.72,37.77,37.65,37.73,55423.0,36.2245,36.2725,36.1573,36.2341,55423.0
2023-08-07 10:20:00,37.73,37.93,37.73,37.89,47942.0,36.2341,36.4262,36.2341,36.3878,47942.0
2023-08-07 10:30:00,37.9,37.92,37.75,37.86,44751.0,36.3974,36.4166,36.2533,36.359,44751.0
2023-08-07 10:40:00,37.86,37.87,37.81,37.83,34374.0,36.359,36.3686,36.311,36.3302,34374.0
2023-08-07 10:50:00,37.84,37.95,37.83,37.92,52608.0,36.3398,36.4454,36.3302,36.4166,52608.0
2023-08-07 11:00:00,37.92,37.98,37.85,37.89,107035.0,36.4166,36.4742,36.3494,36.3878,107035.0
2023-08-07 11:10:00,37.9,37.91,37.78,37.87,39995.0,36.3974,36.407,36.2822,36.3686,39995.0
2023-08-07 11:20:00,37.87,37.91,37.79,37.8,39457.0,36.3686,36.407,36.2918,36.3014,39457.0
2023-08-07 11:30:00,37.8,37.85,37.77,37.83,43607.0,36.3014,36.3494,36.2725,36.3302,43607.0
2023-08-07 11:40:00,37.83,37.84,37.65,37.73,86343.0,36.3302,36.3398,36.1573,36.2341,86343.0
2023-08-07 11:50:00,37.73,37.75,37.67,37.67,31506.0,36.2341,36.2533,36.1765,36.1765,31506.0
2023-08-07 12:00:00,37.67,37.73,37.64,37.69,32071.0,36.1765,36.2341,36.1477,36.1957,32071.0
2023-08-07 12:10:00,37.69,37.76,37.65,37.76,34066.0,36.1957,36.2629,36.1573,36.2629,34066.0
2023-08-07 12:20:00,37.76,37.87,37.76,37.87,24683.0,36.2629,36.3686,36.2629,36.3686,24683.0
2023-08-07 12:30:00,37.88,37.88,37.73,37.75,31633.0,36.3782,36.3782,36.2341,36.2533,31633.0
2023-08-07 12:40:00,37.76,37.77,37.71,37.75,20491.0,36.2629,36.2725,36.2149,36.2533,20491.0
2023-08-07 12:50:00,37.75,37.79,37.73,37.75,31267.0,36.2533,36.2918,36.2341,36.2533,31267.0
2023-08-07 13:00:00,37.76,37.77,37.68,37.73,22603.0,36.2629,36.2725,36.1861,36.2341,22603.0
2023-08-07 13:10:00,37.73,37.75,37.68,37.72,38867.0,36.2341,36.2533,36.1861,36.2245,38867.0
2023-08-07 13:20:00,37.71,37.72,37.68,37.69,32062.0,36.2149,36.2245,36.1861,36.1957,32062.0
2023-08-07 13:30:00,37.69,37.72,37.59,37.61,40524.0,36.1957,36.2245,36.0997,36.1189,40524.0
2023-08-07 13:40:00,37.62,37.67,37.51,37.67,50280.0,36.1285,36.1765,36.0229,36.1765,50280.0
2023-08-07 13:50:00,37.66,37.74,37.66,37.7,35843.0,36.1669,36.2437,36.1669,36.2053,35843.0
2023-08-07 14:00:00,37.7,37.79,37.66,37.66,44312.0,36.2053,36.2918,36.1669,36.1669,44312.0
2023-08-07 14:10:00,37.66,37.68,37.61,37.62,17188.0,36.1669,36.1861,36.1189,36.1285,17188.0
2023-08-07 14:20:00,37.63,37.65,37.6,37.65,27611.0,36.1381,36.1573,36.1093,36.1573,27611.0
2023-08-07 14:30:00,37.66,37.69,37.62,37.66,32745.0,36.1669,36.1957,36.1285,36.1669,32745.0
2023-08-07 14:40:00,37.66,37.69,37.63,37.66,27543.0,36.1669,36.1957,36.1381,36.1669,27543.0
2023-08-07 14:50:00,37.66,37.66,37.57,37.64,41521.0,36.1669,36.1669,36.0805,36.1477,41521.0
2023-08-07 15:00:00,37.64,37.7,37.61,37.62,43411.0,36.1477,36.2053,36.1189,36.1285,43411.0
2023-08-07 15:10:00,37.62,37.64,37.56,37.58,33613.0,36.1285,36.1477,36.0709,36.0901,33613.0
2023-08-07 15:20:00,37.59,37.59,37.54,37.57,115284.0,36.0997,36.0997,36.0517,36.0805,115284.0
2023-08-07 15:30:00,37.56,37.63,37.54,37.58,51314.0,36.0709,36.1381,36.0517,36.0901,51314.0
2023-08-07 15:40:00,37.57,37.69,37.57,37.62,95651.0,36.0805,36.1957,36.0805,36.1285,95651.0
2023-08-07 15:50:00,37.6,37.68,37.51,37.52,383462.0,36.1093,36.1861,36.0229,36.0325,383462.0
2023-08-08 09:30:00,37.38,37.76,36.96,37.4,68448.0,35.898,36.2629,35.4947,35.9172,68448.0
2023-08-08 09:40:00,37.38,37.56,37.14,37.19,62459.0,35.898,36.0709,35.6675,35.7155,62459.0
2023-08-08 09:50:00,37.17,37.28,37.03,37.19,201588.0,35.6963,35.802,35.5619,35.7155,201588.0
2023-08-08 10:00:00,37.19,37.35,37.12,37.34,145748.0,35.7155,35.8692,35.6483,35.8596,145748.0
2023-08-08 10:10:00,37.35,37.35,37.07,37.17,118805.0,35.8692,35.8692,35.6003,35.6963,118805.0
2023-08-08 10:20:00,37.17,37.18,36.63,36.69,82162.0,35.6963,35.7059,35.1777,35.2354,82162.0
2023-08-08 10:30:00,36.66,36.68,36.32,36.4,87121.0,35.2066,35.2258,34.88,34.9569,87121.0
2023-08-08 10:40:00,36.4,36.67,36.38,36.61,127238.0,34.9569,35.2162,34.9377,35.1585,127238.0
2023-08-08 10:50:00,36.61,36.65,36.49,36.65,118365.0,35.1585,35.197,35.0433,35.197,118365.0
2023-08-08 11:00:00,36.65,36.75,36.53,36.71,111478.0,35.197,35.293,35.0817,35.2546,111478.0
2023-08-08 11:10:00,36.7,36.85,36.54,36.8,129473.0,35.245,35.389,35.0913,35.341,129473.0
2023-08-08 11:20:00,36.81,36.81,36.54,36.61,84904.0,35.3506,35.3506,35.0913,35.1585,84904.0
2023-08-08 11:30:00,36.59,36.63,36.49,36.51,113238.0,35.1393,35.1777,35.0433,35.0625,113238.0
2023-08-08 11:40:00,36.51,36.7,36.5,36.63,71054.0,35.0625,35.245,35.0529,35.1777,71054.0
2023-08-08 11:50:00,36.62,36.71,36.49,36.55,68724.0,35.1681,35.2546,35.0433,35.1009,68724.0
2023-08-08 12:00:00,36.54,36.58,36.48,36.51,43318.0,35.0913,35.1297,35.0337,35.0625,43318.0
2023-08-08 12:10:00,36.51,36.56,36.48,36.5,21800.0,35.0625,35.1105,35.0337,35.0529,21800.0
2023-08-08 12:20:00,36.51,36.52,36.33,36.34,43559.0,35.0625,35.0721,34.8896,34.8992,43559.0
2023-08-08 12:30:00,36.31,36.34,36.22,36.23,32051.0,34.8704,34.8992,34.784,34.7936,32051.0
2023-08-08 12:40:00,36.23,36.31,36.17,36.2,116894.0,34.7936,34.8704,34.736,34.7648,116894.0
2023-08-08 12:50:00,36.2,36.38,36.17,36.38,53986.0,34.7648,34.9377,34.736,34.9377,53986.0
2023-08-08 13:00:00,36.38,36.62,36.34,36.57,78694.0,34.9377,35.1681,34.8992,35.1201,78694.0
2023-08-08 13:10:00,36.57,36.61,36.51,36.54,101456.0,35.1201,35.1585,35.0625,35.0913,101456.0
2023-08-08 13:20:00,36.53,36.71,36.51,36.69,91494.0,35.0817,35.2546,35.0625,35.2354,91494.0
2023-08-08 13:30:00,36.69,36.7,36.51,36.59,78286.0,35.2354,35.245,35.0625,35.1393,78286.0
2023-08-08 13:40:00,36.6,36.61,36.53,36.57,55360.0,35.1489,35.1585,35.0817,35.1201,55360.0
2023-08-08 13:50:00,36.55,36.69,36.52,36.69,47130.0,35.1009,35.2354,35.0721,35.2354,47130.0
2023-08-08 14:00:00,36.69,36.75,36.63,36.67,36076.0,35.2354,35.293,35.1777,35.2162,36076.0
2023-08-08 14:10:00,36.66,36.86,36.66,36.77,47997.0,35.2066,35.3986,35.2066,35.3122,47997.0
2023-08-08 14:20:00,36.78,36.83,36.76,36.79,25808.0,35.3218,35.3698,35.3026,35.3314,25808.0
2023-08-08 14:30:00,36.79,36.9,36.78,36.86,41752.0,35.3314,35.437,35.3218,35.3986,41752.0
2023-08-08 14:40:00,36.87,36.95,36.85,36.94,24943.0,35.4082,35.4851,35.389,35.4755,24943.0
2023-08-08 14:50:00,36.93,36.96,36.85,36.87,64873.0,35.4659,35.4947,35.389,35.4082,64873.0
2023-08-08 15:00:00,36.87,36.92,36.83,36.89,45426.0,35.4082,35.4562,35.3698,35.4274,45426.0
2023-08-08 15:10:00,36.89,36.91,36.84,36.86,40551.0,35.4274,35.4466,35.3794,35.3986,40551.0
2023-08-08 15:20:00,36.85,36.95,36.85,36.95,50232.0,35.389,35.4851,35.389,35.4851,50232.0
2023-08-08 15:30:00,36.95,36.96,36.88,36.89,70097.0,35.4851,35.4947,35.4178,35.4274,70097.0
2023-08-08 15:40:00,36.89,36.96,36.88,36.91,109199.0,35.4274,35.4947,35.4178,35.4466,109199.0
2023-08-08 15:50:00,36.92,36.92,36.76,36.77,261199.0,35.4562,35.4562,35.3026,35.3122,261199.0
2023-08-09 09:30:00,37.0,37.61,36.79,37.53,105005.0,35.5331,36.1189,35.3314,36.0421,105005.0
2023-08-09 09:40:00,37.52,37.75,37.44,37.59,138135.0,36.0325,36.2533,35.9556,36.0997,138135.0
2023-08-09 09:50:00,37.57,37.68,37.47,37.61,61602.0,36.0805,36.1861,35.9844,36.1189,61602.0
2023-08-09 10:00:00,37.61,37.84,37.57,37.65,66257.0,36.1189,36.3398,36.0805,36.1573,66257.0
2023-08-09 10:10:00,37.66,37.74,37.56,37.68,58943.0,36.1669,36.2437,36.0709,36.1861,58943.0
2023-08-09 10:20:00,37.68,37.86,37.67,37.86,121940.0,36.1861,36.359,36.1765,36.359,121940.0
2023-08-09 10:30:00,37.88,38.04,37.83,38.04,130042.0,36.3782,36.5318,36.3302,36.5318,130042.0
2023-08-09 10:40:00,38.03,38.05,37.94,38.04,105234.0,36.5222,36.5414,36.4358,36.5318,105234.0
2023-08-09 10:50:00,38.05,38.17,38.02,38.12,47220.0,36.5414,36.6567,36.5126,36.6087,47220.0
2023-08-09 11:00:00,38.13,38.18,38.07,38.08,51847.0,36.6183,36.6663,36.5607,36.5703,51847.0
2023-08-09 11:10:00,38.07,38.07,37.78,37.82,52024.0,36.5607,36.5607,36.2822,36.3206,52024.0
2023-08-09 11:20:00,37.82,37.82,37.56,37.56,62234.0,36.3206,36.3206,36.0709,36.0709,62234.0
2023-08-09 11:30:00,37.55,37.62,37.52,37.59,46322.0,36.0613,36.1285,36.0325,36.0997,46322.0
2023-08-09 11:40:00,37.58,37.6,37.47,37.5,39844.0,36.0901,36.1093,35.9844,36.0133,39844.0
2023-08-09 11:50:00,37.49,37.51,37.3,37.32,37889.0,36.0037,36.0229,35.8212,35.8404,37889.0
2023-08-09 12:00:00,37.32,37.52,37.27,37.51,73108.0,35.8404,36.0325,35.7924,36.0229,73108.0
2023-08-09 12:10:00,37.51,37.56,37.45,37.55,45853.0,36.0229,36.0709,35.9652,36.0613,45853.0
2023-08-09 12:20:00,37.54,37.56,37.49,37.52,23930.0,36.0517,36.0709,36.0037,36.0325,23930.0
2023-08-09 12:30:00,37.51,37.62,37.5,37.61,36695.0,36.0229,36.1285,36.0133,36.1189,36695.0
2023-08-09 12:40:00,37.61,37.69,37.51,37.58,144305.0,36.1189,36.1957,36.0229,36.0901,144305.0
2023-08-09 12:50:00,37.57,37.57,37.44,37.5,130110.0,36.0805,36.0805,35.9556,36.0133,130110.0
2023-08-09 13:00:00,37.49,37.49,37.32,37.32,33156.0,36.0037,36.0037,35.8404,35.8404,33156.0
2023-08-09 13:10:00,37.33,37.38,37.25,37.36,45485.0,35.85,35.898,35.7732,35.8788,45485.0
2023-08-09 13:20:00,37.36,37.36,37.15,37.18,36409.0,35.8788,35.8788,35.6771,35.7059,36409.0
2023-08-09 13:30:00,37.19,37.21,37.07,37.12,31867.0,35.7155,35.7348,35.6003,35.6483,31867.0
2023-08-09 13:40:00,37.14,37.2,37.11,37.13,42063.0,35.6675,35.7251,35.6387,35.6579,42063.0
2023-08-09 13:50:00,37.13,37.15,37.1,37.15,29988.0,35.6579,35.6771,35.6291,35.6771,29988.0
2023-08-09 14:00:00,37.15,37.36,37.14,37.29,107592.0,35.6771,35.8788,35.6675,35.8116,107592.0
2023-08-09 14:10:00,37.3,37.44,37.28,37.44,26927.0,35.8212,35.9556,35.802,35.9556,26927.0
2023-08-09 14:20:00,37.45,37.59,37.42,37.57,30112.0,35.9652,36.0997,35.9364,36.0805,30112.0
2023-08-09 14:30:00,37.58,37.66,37.55,37.57,54155.0,36.0901,36.1669,36.0613,36.0805,54155.0
2023-08-09 14:40:00,37.57,37.58,37.51,37.54,23882.0,36.0805,36.0901,36.0229,36.0517,23882.0
2023-08-09 14:50:00,37.54,37.59,37.53,37.56,32648.0,36.0517,36.0997,36.0421,36.0709,32648.0
2023-08-09 15:00:00,37.57,37.61,37.48,37.48,34276.0,36.0805,36.1189,35.994,35.994,34276.0
2023-08-09 15:10:00,37.48,37.51,37.44,37.49,30739.0,35.994,36.0229,35.9556,36.0037,30739.0
2023-08-09 15:20:00,37.48,37.55,37.3,37.34,83081.0,35.994,36.0613,35.8212,35.8596,83081.0
2023-08-09 15:30:00,37.34,37.46,37.31,37.44,91173.0,35.8596,35.9748,35.8308,35.9556,91173.0
2023-08-09 15:40:00,37.43,37.48,37.32,37.34,109506.0,35.946,35.994,35.8404,35.8596,109506.0
2023-08-09 15:50:00,37.34,37.34,37.14,37.22,307116.0,35.8596,35.8596,35.6675,35.7444,307116.0
2023-08-10 09:30:00,37.23,37.33,37.14,37.22,41697.0,35.754,35.85,35.6675,35.7444,41697.0
2023-08-10 09:40:00,37.21,37.41,37.13,37.38,45539.0,35.7348,35.9268,35.6579,35.898,45539.0
2023-08-10 09:50:00,37.38,37.41,37.3,37.37,23088.0,35.898,35.9268,35.8212,35.8884,23088.0
2023-08-10 10:00:00,37.4,37.46,37.25,37.45,24083.0,35.9172,35.9748,35.7732,35.9652,24083.0
2023-08-10 10:10:00,37.44,37.58,37.42,37.48,39283.0,35.9556,36.0901,35.9364,35.994,39283.0
2023-08-10 10:20:00,37.48,37.56,37.45,37.46,25830.0,35.994,36.0709,35.9652,35.9748,25830.0
2023-08-10 10:30:00,37.45,37.45,37.23,37.27,20128.0,35.9652,35.9652,35.754,35.7924,20128.0
2023-08-10 10:40:00,37.26,37.27,37.08,37.09,60111.0,35.7828,35.7924,35.6099,35.6195,60111.0
2023-08-10 10:50:00,37.09,37.26,37.05,37.24,18228.0,35.6195,35.7828,35.5811,35.7636,18228.0
2023-08-10 11:00:00,37.23,37.28,37.17,37.24,18786.0,35.754,35.802,35.6963,35.7636,18786.0
2023-08-10 11:10:00,37.23,37.25,37.12,37.16,19250.0,35.754,35.7732,35.6483,35.6867,19250.0
2023-08-10 11:20:00,37.15,37.24,37.11,37.23,14461.0,35.6771,35.7636,35.6387,35.754,14461.0
2023-08-10 11:30:00,37.25,37.26,37.2,37.25,12749.0,35.7732,35.7828,35.7251,35.7732,12749.0
2023-08-10 11:40:00,37.24,37.28,37.2,37.25,28522.0,35.7636,35.802,35.7251,35.7732,28522.0
2023-08-10 11:50:00,37.25,37.28,37.16,37.28,9253.0,35.7732,35.802,35.6867,35.802,9253.0
2023-08-10 12:00:00,37.28,37.34,37.28,37.3,19589.0,35.802,35.8596,35.802,35.8212,19589.0
2023-08-10 12:10:00,37.31,37.32,37.27,37.3,11215.0,35.8308,35.8404,35.7924,35.8212,11215.0
2023-08-10 12:20:00,37.29,37.31,37.25,37.29,13550.0,35.8116,35.8308,35.7732,35.8116,13550.0
2023-08-10 12:30:00,37.29,37.31,37.22,37.3,14001.0,35.8116,35.8308,35.7444,35.8212,14001.0
2023-08-10 12:40:00,37.29,37.29,37.19,37.22,15987.0,35.8116,35.8116,35.7155,35.7444,15987.0
2023-08-10 12:50:00,37.22,37.22,37.01,37.04,15373.0,35.7444,35.7444,35.5427,35.5715,15373.0
2023-08-10 13:00:00,37.03,37.04,36.97,36.99,17015.0,35.5619,35.5715,35.5043,35.5235,17015.0
2023-08-10 13:10:00,36.99,37.04,36.94,36.99,13401.0,35.5235,35.5715,35.4755,35.5235,13401.0
2023-08-10 13:20:00,36.99,37.01,36.92,36.95,22202.0,35.5235,35.5427,35.4562,35.4851,22202.0
2023-08-10 13:30:00,36.95,37.01,36.91,36.98,22253.0,35.4851,35.5427,35.4466,35.5139,22253.0
2023-08-10 13:40:00,36.99,37.12,36.95,37.1,28202.0,35.5235,35.6483,35.4851,35.6291,28202.0
2023-08-10 13:50:00,37.11,37.18,37.11,37.12,21301.0,35.6387,35.7059,35.6387,35.6483,21301.0
2023-08-10 14:00:00,37.11,37.32,37.09,37.28,28791.0,35.6387,35.8404,35.6195,35.802,28791.0
2023-08-10 14:10:00,37.25,37.3,37.19,37.29,18192.0,35.7732,35.8212,35.7155,35.8116,18192.0
2023-08-10 14:20:00,37.28,37.33,37.26,37.27,11304.0,35.802,35.85,35.7828,35.7924,11304.0
2023-08-10 14:30:00,37.26,37.27,37.17,37.22,15354.0,35.7828,35.7924,35.6963,35.7444,15354.0
2023-08-10 14:40:00,37.23,37.23,37.16,37.2,23353.0,35.754,35.754,35.6867,35.7251,23353.0
2023-08-10 14:50:00,37.21,37.3,37.2,37.27,38426.0,35.7348,35.8212,35.7251,35.7924,38426.0
2023-08-10 15:00:00,37.27,37.28,37.18,37.27,18484.0,35.7924,35.802,35.7059,35.7924,18484.0
2023-08-10 15:10:00,37.27,37.3,37.24,37.26,21604.0,35.7924,35.8212,35.7636,35.7828,21604.0
2023-08-10 15:20:00,37.25,37.27,37.16,37.2,25824.0,35.7732,35.7924,35.6867,35.7251,25824.0
2023-08-10 15:30:00,37.19,37.2,37.01,37.01,38014.0,35.7155,35.7251,35.5427,35.5427,38014.0
2023-08-10 15:40:00,37.01,37.01,36.87,36.93,88398.0,35.5427,35.5427,35.4082,35.4659,88398.0
2023-08-10 15:50:00,36.92,36.95,36.84,36.94,260802.0,35.4562,35.4851,35.3794,35.4755,260802.0
2023-08-11 09:30:00,36.97,37.08,36.94,36.96,33047.0,35.5043,35.6099,35.4755,35.4947,33047.0
2023-08-11 09:40:00,36.98,37.07,36.91,37.04,26508.0,35.5139,35.6003,35.4466,35.5715,26508.0
2023-08-11 09:50:00,37.09,37.19,37.09,37.17,14424.0,35.6195,35.7155,35.6195,35.6963,14424.0
2023-08-11 10:00:00,37.19,37.31,37.17,37.22,75755.0,35.7155,35.8308,35.6963,35.7444,75755.0
2023-08-11 10:10:00,37.23,37.32,37.19,37.26,31103.0,35.754,35.8404,35.7155,35.7828,31103.0
2023-08-11 10:20:00,37.27,37.29,37.13,37.13,24790.0,35.7924,35.8116,35.6579,35.6579,24790.0
2023-08-11 10:30:00,37.15,37.15,37.02,37.11,21494.0,35.6771,35.6771,35.5523,35.6387,21494.0
2023-08-11 10:40:00,37.12,37.12,37.02,37.05,19953.0,35.6483,35.6483,35.5523,35.5811,19953.0
2023-08-11 10:50:00,37.04,37.08,36.97,36.99,33574.0,35.5715,35.6099,35.5043,35.5235,33574.0
2023-08-11 11:00:00,36.99,37.01,36.82,36.89,106343.0,35.5235,35.5427,35.3602,35.4274,106343.0
2023-08-11 11:10:00,36.88,36.88,36.7,36.73,42262.0,35.4178,35.4178,35.245,35.2738,42262.0
2023-08-11 11:20:00,36.71,36.75,36.57,36.68,31185.0,35.2546,35.293,35.1201,35.2258,31185.0
2023-08-11 11:30:00,36.67,36.81,36.66,36.72,23952.0,35.2162,35.3506,35.2066,35.2642,23952.0
2023-08-11 11:40:00,36.7,36.8,36.69,36.8,33185.0,35.245,35.341,35.2354,35.341,33185.0
2023-08-11 11:50:00,36.8,36.85,36.78,36.84,13952.0,35.341,35.389,35.3218,35.3794,13952.0
2023-08-11 12:00:00,36.86,36.92,36.8,36.87,16254.0,35.3986,35.4562,35.341,35.4082,16254.0
2023-08-11 12:10:00,36.88,36.91,36.86,36.88,19081.0,35.4178,35.4466,35.3986,35.4178,19081.0
2023-08-11 12:20:00,36.89,36.9,36.82,36.84,14970.0,35.4274,35.437,35.3602,35.3794,14970.0
2023-08-11 12:30:00,36.84,36.84,36.68,36.72,41585.0,35.3794,35.3794,35.2258,35.2642,41585.0
2023-08-11 12:40:00,36.72,36.72,36.63,36.68,8826.0,35.2642,35.2642,35.1777,35.2258,8826.0
2023-08-11 12:50:00,36.67,36.68,36.58,36.59,18362.0,35.2162,35.2258,35.1297,35.1393,18362.0
2023-08-11 13:00:00,36.58,36.69,36.57,36.66,32995.0,35.1297,35.2354,35.1201,35.2066,32995.0
2023-08-11 13:10:00,36.67,36.68,36.59,36.62,15214.0,35.2162,35.2258,35.1393,35.1681,15214.0
2023-08-11 13:20:00,36.62,36.7,36.61,36.69,13939.0,35.1681,35.245,35.1585,35.2354,13939.0
2023-08-11 13:30:00,36.69,36.76,36.62,36.64,18080.0,35.2354,35.3026,35.1681,35.1873,18080.0
2023-08-11 13:40:00,36.65,36.66,36.56,36.58,24126.0,35.197,35.2066,35.1105,35.1297,24126.0
2023-08-11 13:50:00,36.57,36.61,36.54,36.61,24974.0,35.1201,35.1585,35.0913,35.1585,24974.0
2023-08-11 14:00:00,36.62,36.67,36.61,36.65,10637.0,35.1681,35.2162,35.1585,35.197,10637.0
2023-08-11 14:10:00,36.65,36.65,36.58,36.59,15842.0,35.197,35.197,35.1297,35.1393,15842.0
2023-08-11 14:20:00,36.59,36.68,36.59,36.64,17713.0,35.1393,35.2258,35.1393,35.1873,17713.0
2023-08-11 14:30:00,36.64,36.67,36.58,36.62,18906.0,35.1873,35.2162,35.1297,35.1681,18906.0
2023-08-11 14:40:00,36.63,36.65,36.56,36.64,27849.0,35.1777,35.197,35.1105,35.1873,27849.0
2023-08-11 14:50:00,36.65,36.67,36.62,36.65,22726.0,35.197,35.2162,35.1681,35.197,22726.0
2023-08-11 15:00:00,36.65,36.67,36.59,36.59,30372.0,35.197,35.2162,35.1393,35.1393,30372.0
2023-08-11 15:10:00,36.6,36.61,36.54,36.56,27278.0,35.1489,35.1585,35.0913,35.1105,27278.0
2023-08-11 15:20:00,36.56,36.6,36.5,36.52,44810.0,35.1105,35.1489,35.0529,35.0721,44810.0
2023-08-11 15:30:00,36.52,36.62,36.5,36.59,109881.0,35.0721,35.1681,35.0529,35.1393,109881.0
2023-08-11 15:40:00,36.58,36.7,36.57,36.65,122363.0,35.1297,35.245,35.1201,35.197,122363.0
2023-08-11 15:50:00,36.64,36.68,36.6,36.67,293481.0,35.1873,35.2258,35.1489,35.2162,293481.0
2023-08-14 09:30:00,36.43,36.48,36.16,36.23,68038.0,34.9857,35.0337,34.7264,34.7936,68038.0
2023-08-14 09:40:00,36.24,36.34,35.97,36.06,50929.0,34.8032,34.8992,34.5439,34.6303,50929.0
2023-08-14 09:50:00,36.07,36.19,36.04,36.19,41826.0,34.6399,34.7552,34.6111,34.7552,41826.0
2023-08-14 10:00:00,36.18,36.25,36.11,36.24,42177.0,34.7456,34.8128,34.6784,34.8032,42177.0
2023-08-14 10:10:00,36.25,36.41,36.24,36.26,38098.0,34.8128,34.9665,34.8032,34.8224,38098.0
2023-08-14 10:20:00,36.28,36.39,36.21,36.39,44140.0,34.8416,34.9473,34.7744,34.9473,44140.0
2023-08-14 10:30:00,36.43,36.47,36.36,36.43,27762.0,34.9857,35.0241,34.9185,34.9857,27762.0
2023-08-14 10:40:00,36.43,36.59,36.4,36.44,80462.0,34.9857,35.1393,34.9569,34.9953,80462.0
2023-08-14 10:50:00,36.39,36.5,36.35,36.4,20344.0,34.9473,35.0529,34.9088,34.9569,20344.0
2023-08-14 11:00:00,36.39,36.39,36.29,36.3,65962.0,34.9473,34.9473,34.8512,34.8608,65962.0
2023-08-14 11:10:00,36.29,36.38,36.27,36.32,22149.0,34.8512,34.9377,34.832,34.88,22149.0
2023-08-14 11:20:00,36.33,36.43,36.32,36.4,33832.0,34.8896,34.9857,34.88,34.9569,33832.0
2023-08-14 11:30:00,36.4,36.53,36.39,36.45,58145.0,34.9569,35.0817,34.9473,35.0049,58145.0
2023-08-14 11:40:00,36.45,36.66,36.45,36.63,57101.0,35.0049,35.2066,35.0049,35.1777,57101.0
2023-08-14 11:50:00,36.62,36.72,36.56,36.57,95565.0,35.1681,35.2642,35.1105,35.1201,95565.0
2023-08-14 12:00:00,36.57,36.68,36.57,36.59,28194.0,35.1201,35.2258,35.1201,35.1393,28194.0
2023-08-14 12:10:00,36.59,36.6,36.52,36.6,17476.0,35.1393,35.1489,35.0721,35.1489,17476.0
2023-08-14 12:20:00,36.6,36.65,36.55,36.56,31670.0,35.1489,35.197,35.1009,35.1105,31670.0
2023-08-14 12:30:00,36.57,36.71,36.57,36.7,25772.0,35.1201,35.2546,35.1201,35.245,25772.0
2023-08-14 12:40:00,36.69,36.73,36.66,36.7,19308.0,35.2354,35.2738,35.2066,35.245,19308.0
2023-08-14 12:50:00,36.7,36.75,36.69,36.72,19853.0,35.245,35.293,35.2354,35.2642,19853.0
2023-08-14 13:00:00,36.71,36.73,36.68,36.72,17417.0,35.2546,35.2738,35.2258,35.2642,17417.0
2023-08-14 13:10:00,36.73,36.8,36.69,36.77,17955.0,35.2738,35.341,35.2354,35.3122,17955.0
2023-08-14 13:20:00,36.76,36.79,36.73,36.75,29152.0,35.3026,35.3314,35.2738,35.293,29152.0
2023-08-14 13:30:00,36.73,36.74,36.69,36.7,19965.0,35.2738,35.2834,35.2354,35.245,19965.0
2023-08-14 13:40:00,36.7,36.73,36.67,36.71,24477.0,35.245,35.2738,35.2162,35.2546,24477.0
2023-08-14 13:50:00,36.7,36.75,36.7,36.75,17076.0,35.245,35.293,35.245,35.293,17076.0
2023-08-14 14:00:00,36.74,36.82,36.73,36.8,13568.0,35.2834,35.3602,35.2738,35.341,13568.0
2023-08-14 14:10:00,36.8,36.81,36.69,36.75,25179.0,35.341,35.3506,35.2354,35.293,25179.0
2023-08-14 14:20:00,36.74,36.79,36.73,36.77,27040.0,35.2834,35.3314,35.2738,35.3122,27040.0
2023-08-14 14:30:00,36.77,36.81,36.74,36.79,25176.0,35.3122,35.3506,35.2834,35.3314,25176.0
2023-08-14 14:40:00,36.8,36.89,36.8,36.88,53456.0,35.341,35.4274,35.341,35.4178,53456.0
2023-08-14 14:50:00,36.88,36.93,36.84,36.92,21895.0,35.4178,35.4659,35.3794,35.4562,21895.0
2023-08-14 15:00:00,36.92,37.0,36.92,37.0,35875.0,35.4562,35.5331,35.4562,35.5331,35875.0
2023-08-14 15:10:00,37.0,37.03,36.98,37.02,18897.0,35.5331,35.5619,35.5139,35.5523,18897.0
2023-08-14 15:20:00,37.03,37.05,36.93,36.95,42031.0,35.5619,35.5811,35.4659,35.4851,42031.0
2023-08-14 15:30:00,36.95,37.02,36.94,37.0,55420.0,35.4851,35.5523,35.4755,35.5331,55420.0
2023-08-14 15:40:00,37.0,37.0,36.93,36.94,91005.0,35.5331,35.5331,35.4659,35.4755,91005.0
2023-08-14 15:50:00,36.93,37.03,36.87,37.01,278358.0,35.4659,35.5619,35.4082,35.5427,278358.0
2023-08-15 09:30:00,36.6,36.83,36.41,36.62,62127.0,35.1489,35.3698,34.9665,35.1681,62127.0
2023-08-15 09:40:00,36.61,36.64,36.36,36.41,51506.0,35.1585,35.1873,34.9185,34.9665,51506.0
2023-08-15 09:50:00,36.42,36.56,36.41,36.51,39539.0,34.9761,35.1105,34.9665,35.0625,39539.0
2023-08-15 10:00:00,36.51,36.7,36.43,36.47,84374.0,35.0625,35.245,34.9857,35.0241,84374.0
2023-08-15 10:10:00,36.47,36.58,36.41,36.49,83895.0,35.0241,35.1297,34.9665,35.0433,83895.0
2023-08-15 10:20:00,36.5,36.54,36.42,36.49,27173.0,35.0529,35.0913,34.9761,35.0433,27173.0
2023-08-15 10:30:00,36.49,36.55,36.44,36.55,30949.0,35.0433,35.1009,34.9953,35.1009,30949.0
2023-08-15 10:40:00,36.55,36.56,36.42,36.48,35151.0,35.1009,35.1105,34.9761,35.0337,35151.0
2023-08-15 10:50:00,36.48,36.51,36.44,36.48,28555.0,35.0337,35.0625,34.9953,35.0337,28555.0
2023-08-15 11:00:00,36.48,36.56,36.45,36.52,29890.0,35.0337,35.1105,35.0049,35.0721,29890.0
2023-08-15 11:10:00,36.53,36.61,36.5,36.61,33805.0,35.0817,35.1585,35.0529,35.1585,33805.0
2023-08-15 11:20:00,36.61,36.63,36.55,36.59,27984.0,35.1585,35.1777,35.1009,35.1393,27984.0
2023-08-15 11:30:00,36.59,36.64,36.55,36.64,25362.0,35.1393,35.1873,35.1009,35.1873,25362.0
2023-08-15 11:40:00,36.64,36.65,36.6,36.62,22192.0,35.1873,35.197,35.1489,35.1681,22192.0
2023-08-15 11:50:00,36.62,36.67,36.56,36.64,38855.0,35.1681,35.2162,35.1105,35.1873,38855.0
2023-08-15 12:00:00,36.63,36.67,36.57,36.65,39887.0,35.1777,35.2162,35.1201,35.197,39887.0
2023-08-15 12:10:00,36.65,36.76,36.55,36.6,64285.0,35.197,35.3026,35.1009,35.1489,64285.0
2023-08-15 12:20:00,36.59,36.67,36.56,36.67,31437.0,35.1393,35.2162,35.1105,35.2162,31437.0
2023-08-15 12:30:00,36.67,36.71,36.63,36.68,27406.0,35.2162,35.2546,35.1777,35.2258,27406.0
2023-08-15 12:40:00,36.68,36.71,36.65,36.66,20808.0,35.2258,35.2546,35.197,35.2066,20808.0
2023-08-15 12:50:00,36.66,36.69,36.62,36.68,49620.0,35.2066,35.2354,35.1681,35.2258,49620.0
2023-08-15 13:00:00,36.67,36.77,36.65,36.71,74459.0,35.2162,35.3122,35.197,35.2546,74459.0
2023-08-15 13:10:00,36.7,36.74,36.61,36.64,79651.0,35.245,35.2834,35.1585,35.1873,79651.0
2023-08-15 13:20:00,36.63,36.69,36.58,36.68,64722.0,35.1777,35.2354,35.1297,35.2258,64722.0
2023-08-15 13:30:00,36.68,36.69,36.6,36.68,57807.0,35.2258,35.2354,35.1489,35.2258,57807.0
2023-08-15 13:40:00,36.68,36.75,36.64,36.7,45001.0,35.2258,35.293,35.1873,35.245,45001.0
2023-08-15 13:50:00,36.71,36.79,36.67,36.79,22379.0,35.2546,35.3314,35.2162,35.3314,22379.0
2023-08-15 14:00:00,36.79,36.84,36.78,36.83,28756.0,35.3314,35.3794,35.3218,35.3698,28756.0
2023-08-15 14:10:00,36.84,36.93,36.79,36.88,78985.0,35.3794,35.4659,35.3314,35.4178,78985.0
2023-08-15 14:20:00,36.88,36.91,36.85,36.89,48674.0,35.4178,35.4466,35.389,35.4274,48674.0
2023-08-15 14:30:00,36.9,36.96,36.83,36.84,65365.0,35.437,35.4947,35.3698,35.3794,65365.0
2023-08-15 14:40:00,36.84,36.91,36.77,36.9,42238.0,35.3794,35.4466,35.3122,35.437,42238.0
2023-08-15 14:50:00,36.9,36.91,36.74,36.79,89248.0,35.437,35.4466,35.2834,35.3314,89248.0
2023-08-15 15:00:00,36.79,36.92,36.77,36.89,44066.0,35.3314,35.4562,35.3122,35.4274,44066.0
2023-08-15 15:10:00,36.89,36.99,36.87,36.98,45457.0,35.4274,35.5235,35.4082,35.5139,45457.0
2023-08-15 15:20:00,36.98,36.99,36.89,36.89,35059.0,35.5139,35.5235,35.4274,35.4274,35059.0
2023-08-15 15:30:00,36.89,36.99,36.88,36.96,44089.0,35.4274,35.5235,35.4178,35.4947,44089.0
2023-08-15 15:40:00,36.95,37.03,36.9,37.02,83478.0,35.4851,35.5619,35.437,35.5523,83478.0
2023-08-15 15:50:00,37.01,37.02,36.93,36.94,254618.0,35.5427,35.5523,35.4659,35.4755,254618.0
2023-08-16 09:30:00,37.1,37.11,36.88,36.97,60181.0,35.6291,35.6387,35.4178,35.5043,60181.0
2023-08-16 09:40:00,36.97,37.09,36.84,37.0,44474.0,35.5043,35.6195,35.3794,35.5331,44474.0
2023-08-16 09:50:00,36.99,37.02,36.87,36.89,24238.0,35.5235,35.5523,35.4082,35.4274,24238.0
2023-08-16 10:00:00,36.89,36.98,36.87,36.89,30233.0,35.4274,35.5139,35.4082,35.4274,30233.0
2023-08-16 10:10:00,36.89,36.99,36.88,36.97,18496.0,35.4274,35.5235,35.4178,35.5043,18496.0
2023-08-16 10:20:00,36.96,36.98,36.89,36.91,24868.0,35.4947,35.5139,35.4274,35.4466,24868.0
2023-08-16 10:30:00,36.92,37.0,36.91,36.98,24280.0,35.4562,35.5331,35.4466,35.5139,24280.0
2023-08-16 10:40:00,36.98,37.04,36.94,37.03,31809.0,35.5139,35.5715,35.4755,35.5619,31809.0
2023-08-16 10:50:00,37.04,37.11,37.01,37.09,25688.0,35.5715,35.6387,35.5427,35.6195,25688.0
2023-08-16 11:00:00,37.1,37.24,37.08,37.23,27213.0,35.6291,35.7636,35.6099,35.754,27213.0
2023-08-16 11:10:00,37.23,37.24,37.09,37.22,30909.0,35.754,35.7636,35.6195,35.7444,30909.0
2023-08-16 11:20:00,37.23,37.25,37.17,37.23,29405.0,35.754,35.7732,35.6963,35.754,29405.0
2023-08-16 11:30:00,37.23,37.25,37.19,37.23,23522.0,35.754,35.7732,35.7155,35.754,23522.0
2023-08-16 11:40:00,37.23,37.29,37.21,37.22,45436.0,35.754,35.8116,35.7348,35.7444,45436.0
2023-08-16 11:50:00,37.23,37.3,37.18,37.28,27562.0,35.754,35.8212,35.7059,35.802,27562.0
2023-08-16 12:00:00,37.28,37.34,37.25,37.34,26975.0,35.802,35.8596,35.7732,35.8596,26975.0
2023-08-16 12:10:00,37.34,37.34,37.18,37.2,19621.0,35.8596,35.8596,35.7059,35.7251,19621.0
2023-08-16 12:20:00,37.2,37.21,37.1,37.13,27822.0,35.7251,35.7348,35.6291,35.6579,27822.0
2023-08-16 12:30:00,37.14,37.18,37.12,37.13,13716.0,35.6675,35.7059,35.6483,35.6579,13716.0
2023-08-16 12:40:00,37.13,37.25,37.13,37.18,33469.0,35.6579,35.7732,35.6579,35.7059,33469.0
2023-08-16 12:50:00,37.17,37.25,37.14,37.23,27655.0,35.6963,35.7732,35.6675,35.754,27655.0
2023-08-16 13:00:00,37.24,37.28,37.18,37.18,85747.0,35.7636,35.802,35.7059,35.7059,85747.0
2023-08-16 13:10:00,37.16,37.24,37.13,37.23,36616.0,35.6867,35.7636,35.6579,35.754,36616.0
2023-08-16 13:20:00,37.24,37.3,37.13,37.15,52403.0,35.7636,35.8212,35.6579,35.6771,52403.0
2023-08-16 13:30:00,37.15,37.18,37.09,37.15,15199.0,35.6771,35.7059,35.6195,35.6771,15199.0
2023-08-16 13:40:00,37.15,37.24,37.14,37.22,20971.0,35.6771,35.7636,35.6675,35.7444,20971.0
2023-08-16 13:50:00,37.22,37.28,37.19,37.24,23961.0,35.7444,35.802,35.7155,35.7636,23961.0
2023-08-16 14:00:00,37.23,37.23,37.15,37.18,21487.0,35.754,35.754,35.6771,35.7059,21487.0
2023-08-16 14:10:00,37.19,37.22,37.12,37.22,14762.0,35.7155,35.7444,35.6483,35.7444,14762.0
2023-08-16 14:20:00,37.23,37.29,37.2,37.29,22231.0,35.754,35.8116,35.7251,35.8116,22231.0
2023-08-16 14:30:00,37.3,37.35,37.26,37.34,40736.0,35.8212,35.8692,35.7828,35.8596,40736.0
2023-08-16 14:40:00,37.34,37.37,37.29,37.34,22097.0,35.8596,35.8884,35.8116,35.8596,22097.0
2023-08-16 14:50:00,37.33,37.34,37.27,37.32,25115.0,35.85,35.8596,35.7924,35.8404,25115.0
2023-08-16 15:00:00,37.31,37.36,37.3,37.32,19206.0,35.8308,35.8788,35.8212,35.8404,19206.0
2023-08-16 15:10:00,37.33,37.35,37.25,37.3,28496.0,35.85,35.8692,35.7732,35.8212,28496.0
2023-08-16 15:20:00,37.29,37.32,37.23,37.26,36288.0,35.8116,35.8404,35.754,35.7828,36288.0
2023-08-16 15:30:00,37.25,37.35,37.23,37.29,44487.0,35.7732,35.8692,35.754,35.8116,44487.0
2023-08-16 15:40:00,37.29,37.33,37.21,37.22,78628.0,35.8116,35.85,35.7348,35.7444,78628.0
2023-08-16 15:50:00,37.21,37.27,37.14,37.15,328030.0,35.7348,35.7924,35.6675,35.6771,328030.0
2023-08-17 09:30:00,37.2,37.42,37.07,37.41,31180.0,35.7251,35.9364,35.6003,35.9268,31180.0
2023-08-17 09:40:00,37.42,37.43,37.25,37.4,30408.0,35.9364,35.946,35.7732,35.9172,30408.0
2023-08-17 09:50:00,37.4,37.51,37.4,37.44,31433.0,35.9172,36.0229,35.9172,35.9556,31433.0
2023-08-17 10:00:00,37.42,37.46,37.34,37.4,24575.0,35.9364,35.9748,35.8596,35.9172,24575.0
2023-08-17 10:10:00,37.4,37.62,37.4,37.55,43012.0,35.9172,36.1285,35.9172,36.0613,43012.0
2023-08-17 10:20:00,37.56,37.64,37.51,37.58,15984.0,36.0709,36.1477,36.0229,36.0901,15984.0
2023-08-17 10:30:00,37.57,37.61,37.55,37.59,18896.0,36.0805,36.1189,36.0613,36.0997,18896.0
2023-08-17 10:40:00,37.59,37.68,37.57,37.65,29114.0,36.0997,36.1861,36.0805,36.1573,29114.0
2023-08-17 10:50:00,37.64,37.64,37.5,37.58,31721.0,36.1477,36.1477,36.0133,36.0901,31721.0
2023-08-17 11:00:00,37.59,37.62,37.48,37.58,40212.0,36.0997,36.1285,35.994,36.0901,40212.0
2023-08-17 11:10:00,37.59,37.67,37.47,37.47,74518.0,36.0997,36.1765,35.9844,35.9844,74518.0
2023-08-17 11:20:00,37.47,37.5,37.32,37.41,26411.0,35.9844,36.0133,35.8404,35.9268,26411.0
2023-08-17 11:30:00,37.36,37.42,37.31,37.34,18660.0,35.8788,35.9364,35.8308,35.8596,18660.0
2023-08-17 11:40:00,37.34,37.37,37.28,37.32,18479.0,35.8596,35.8884,35.802,35.8404,18479.0
2023-08-17 11:50:00,37.33,37.4,37.32,37.39,18284.0,35.85,35.9172,35.8404,35.9076,18284.0
2023-08-17 12:00:00,37.38,37.5,37.38,37.48,44841.0,35.898,36.0133,35.898,35.994,44841.0
2023-08-17 12:10:00,37.48,37.49,37.24,37.34,32334.0,35.994,36.0037,35.7636,35.8596,32334.0
2023-08-17 12:20:00,37.36,37.39,37.28,37.29,12894.0,35.8788,35.9076,35.802,35.8116,12894.0
2023-08-17 12:30:00,37.28,37.29,37.23,37.26,22070.0,35.802,35.8116,35.754,35.7828,22070.0
2023-08-17 12:40:00,37.27,37.29,37.2,37.26,13275.0,35.7924,35.8116,35.7251,35.7828,13275.0
2023-08-17 12:50:00,37.27,37.32,37.23,37.31,23813.0,35.7924,35.8404,35.754,35.8308,23813.0
2023-08-17 13:00:00,37.31,37.35,37.21,37.21,50544.0,35.8308,35.8692,35.7348,35.7348,50544.0
2023-08-17 13:10:00,37.19,37.27,37.18,37.19,29616.0,35.7155,35.7924,35.7059,35.7155,29616.0
2023-08-17 13:20:00,37.19,37.22,37.14,37.17,16604.0,35.7155,35.7444,35.6675,35.6963,16604.0
2023-08-17 13:30:00,37.16,37.24,37.13,37.23,35098.0,35.6867,35.7636,35.6579,35.754,35098.0
2023-08-17 13:40:00,37.23,37.28,37.2,37.25,35467.0,35.754,35.802,35.7251,35.7732,35467.0
2023-08-17 13:50:00,37.25,37.27,37.18,37.2,44079.0,35.7732,35.7924,35.7059,35.7251,44079.0
2023-08-17 14:00:00,37.2,37.27,37.17,37.26,41391.0,35.7251,35.7924,35.6963,35.7828,41391.0
2023-08-17 14:10:00,37.26,37.27,36.97,36.97,236083.0,35.7828,35.7924,35.5043,35.5043,236083.0
2023-08-17 14:20:00,36.98,36.98,36.89,36.91,18693.0,35.5139,35.5139,35.4274,35.4466,18693.0
2023-08-17 14:30:00,36.91,36.92,36.84,36.9,21767.0,35.4466,35.4562,35.3794,35.437,21767.0
2023-08-17 14:40:00,36.89,36.89,36.72,36.73,38328.0,35.4274,35.4274,35.2642,35.2738,38328.0
2023-08-17 14:50:00,36.73,36.75,36.66,36.7,56102.0,35.2738,35.293,35.2066,35.245,56102.0
2023-08-17 15:00:00,36.7,36.74,36.55,36.57,50116.0,35.245,35.2834,35.1009,35.1201,50116.0
2023-08-17 15:10:00,36.57,36.65,36.55,36.65,25049.0,35.1201,35.197,35.1009,35.197,25049.0
2023-08-17 15:20:00,36.65,36.68,36.54,36.68,38925.0,35.197,35.2258,35.0913,35.2258,38925.0
2023-08-17 15:30:00,36.68,36.81,36.67,36.75,39741.0,35.2258,35.3506,35.2162,35.293,39741.0
2023-08-17 15:40:00,36.76,36.79,36.69,36.77,66796.0,35.3026,35.3314,35.2354,35.3122,66796.0
2023-08-17 15:50:00,36.77,36.83,36.75,36.76,224026.0,35.3122,35.3698,35.293,35.3026,224026.0
2023-08-18 09:30:00,36.66,36.93,36.53,36.79,59804.0,35.2066,35.4659,35.0817,35.3314,59804.0
2023-08-18 09:40:00,36.79,36.99,36.79,36.98,23864.0,35.3314,35.5235,35.3314,35.5139,23864.0
2023-08-18 09:50:00,37.0,37.04,36.9,36.9,21754.0,35.5331,35.5715,35.437,35.437,21754.0
2023-08-18 10:00:00,36.9,36.9,36.73,36.86,58597.0,35.437,35.437,35.2738,35.3986,58597.0
2023-08-18 10:10:00,36.84,36.84,36.69,36.83,73989.0,35.3794,35.3794,35.2354,35.3698,73989.0
2023-08-18 10:20:00,36.82,36.83,36.69,36.75,13578.0,35.3602,35.3698,35.2354,35.293,13578.0
2023-08-18 10:30:00,36.75,36.77,36.63,36.65,25772.0,35.293,35.3122,35.1777,35.197,25772.0
2023-08-18 10:40:00,36.66,36.71,36.61,36.62,16271.0,35.2066,35.2546,35.1585,35.1681,16271.0
2023-08-18 10:50:00,36.63,36.63,36.56,36.63,38465.0,35.1777,35.1777,35.1105,35.1777,38465.0
2023-08-18 11:00:00,36.63,36.68,36.55,36.66,21698.0,35.1777,35.2258,35.1009,35.2066,21698.0
2023-08-18 11:10:00,36.67,36.71,36.63,36.63,10147.0,35.2162,35.2546,35.1777,35.1777,10147.0
2023-08-18 11:20:00,36.61,36.65,36.59,36.65,14060.0,35.1585,35.197,35.1393,35.197,14060.0
2023-08-18 11:30:00,36.65,36.73,36.61,36.7,20206.0,35.197,35.2738,35.1585,35.245,20206.0
2023-08-18 11:40:00,36.7,36.76,36.67,36.71,12454.0,35.245,35.3026,35.2162,35.2546,12454.0
2023-08-18 11:50:00,36.72,36.76,36.69,36.73,13837.0,35.2642,35.3026,35.2354,35.2738,13837.0
2023-08-18 12:00:00,36.73,36.8,36.72,36.79,26619.0,35.2738,35.341,35.2642,35.3314,26619.0
2023-08-18 12:10:00,36.79,36.81,36.72,36.73,34486.0,35.3314,35.3506,35.2642,35.2738,34486.0
2023-08-18 12:20:00,36.73,36.74,36.66,36.66,11367.0,35.2738,35.2834,35.2066,35.2066,11367.0
2023-08-18 12:30:00,36.66,36.85,36.65,36.82,28480.0,35.2066,35.389,35.197,35.3602,28480.0
2023-08-18 12:40:00,36.82,36.89,36.76,36.76,77041.0,35.3602,35.4274,35.3026,35.3026,77041.0
2023-08-18 12:50:00,36.75,36.76,36.58,36.68,33961.0,35.293,35.3026,35.1297,35.2258,33961.0
2023-08-18 13:00:00,36.68,36.68,36.6,36.61,21181.0,35.2258,35.2258,35.1489,35.1585,21181.0
2023-08-18 13:10:00,36.61,36.63,36.49,36.49,19466.0,35.1585,35.1777,35.0433,35.0433,19466.0
2023-08-18 13:20:00,36.49,36.58,36.48,36.55,39253.0,35.0433,35.1297,35.0337,35.1009,39253.0
2023-08-18 13:30:00,36.55,36.61,36.45,36.45,69502.0,35.1009,35.1585,35.0049,35.0049,69502.0
2023-08-18 13:40:00,36.44,36.52,36.42,36.51,21003.0,34.9953,35.0721,34.9761,35.0625,21003.0
2023-08-18 13:50:00,36.5,36.53,36.48,36.5,21690.0,35.0529,35.0817,35.0337,35.0529,21690.0
2023-08-18 14:00:00,36.5,36.52,36.47,36.52,20534.0,35.0529,35.0721,35.0241,35.0721,20534.0
2023-08-18 14:10:00,36.51,36.59,36.5,36.58,17832.0,35.0625,35.1393,35.0529,35.1297,17832.0
2023-08-18 14:20:00,36.58,36.62,36.54,36.61,23952.0,35.1297,35.1681,35.0913,35.1585,23952.0
2023-08-18 14:30:00,36.62,36.64,36.59,36.61,16777.0,35.1681,35.1873,35.1393,35.1585,16777.0
2023-08-18 14:40:00,36.61,36.64,36.57,36.59,19545.0,35.1585,35.1873,35.1201,35.1393,19545.0
2023-08-18 14:50:00,36.59,36.6,36.51,36.54,18954.0,35.1393,35.1489,35.0625,35.0913,18954.0
2023-08-18 15:00:00,36.54,36.58,36.48,36.55,23397.0,35.0913,35.1297,35.0337,35.1009,23397.0
2023-08-18 15:10:00,36.55,36.56,36.48,36.52,37422.0,35.1009,35.1105,35.0337,35.0721,37422.0
2023-08-18 15:20:00,36.51,36.53,36.47,36.51,30626.0,35.0625,35.0817,35.0241,35.0625,30626.0
2023-08-18 15:30:00,36.5,36.5,36.35,36.4,65498.0,35.0529,35.0529,34.9088,34.9569,65498.0
2023-08-18 15:40:00,36.41,36.58,36.4,36.55,67931.0,34.9665,35.1297,34.9569,35.1009,67931.0
2023-08-18 15:50:00,36.54,36.58,36.45,36.45,305916.0,35.0913,35.1297,35.0049,35.0049,305916.0
2023-08-21 09:30:00,36.45,36.64,36.3,36.57,47484.0,35.0049,35.1873,34.8608,35.1201,47484.0
2023-08-21 09:40:00,36.57,36.62,36.42,36.62,30757.0,35.1201,35.1681,34.9761,35.1681,30757.0
2023-08-21 09:50:00,36.63,36.63,36.53,36.59,29341.0,35.1777,35.1777,35.0817,35.1393,29341.0
2023-08-21 10:00:00,36.59,36.64,36.54,36.63,41330.0,35.1393,35.1873,35.0913,35.1777,41330.0
2023-08-21 10:10:00,36.61,36.65,36.56,36.59,50556.0,35.1585,35.197,35.1105,35.1393,50556.0
2023-08-21 10:20:00,36.59,36.62,36.54,36.59,47773.0,35.1393,35.1681,35.0913,35.1393,47773.0
2023-08-21 10:30:00,36.59,36.64,36.51,36.62,92369.0,35.1393,35.1873,35.0625,35.1681,92369.0
2023-08-21 10:40:00,36.63,36.67,36.52,36.63,38727.0,35.1777,35.2162,35.0721,35.1777,38727.0
2023-08-21 10:50:00,36.62,36.65,36.56,36.63,22221.0,35.1681,35.197,35.1105,35.1777,22221.0
2023-08-21 11:00:00,36.64,36.69,36.6,36.62,61871.0,35.1873,35.2354,35.1489,35.1681,61871.0
2023-08-21 11:10:00,36.63,36.65,36.57,36.61,105629.0,35.1777,35.197,35.1201,35.1585,105629.0
2023-08-21 11:20:00,36.61,36.68,36.6,36.65,22057.0,35.1585,35.2258,35.1489,35.197,22057.0
2023-08-21 11:30:00,36.66,36.71,36.63,36.69,32447.0,35.2066,35.2546,35.1777,35.2354,32447.0
2023-08-21 11:40:00,36.7,36.71,36.58,36.62,46207.0,35.245,35.2546,35.1297,35.1681,46207.0
2023-08-21 11:50:00,36.62,36.68,36.62,36.63,11857.0,35.1681,35.2258,35.1681,35.1777,11857.0
2023-08-21 12:00:00,36.64,36.65,36.59,36.63,8149.0,35.1873,35.197,35.1393,35.1777,8149.0
2023-08-21 12:10:00,36.63,36.63,36.52,36.55,23088.0,35.1777,35.1777,35.0721,35.1009,23088.0
2023-08-21 12:20:00,36.55,36.62,36.51,36.61,20005.0,35.1009,35.1681,35.0625,35.1585,20005.0
2023-08-21 12:30:00,36.62,36.63,36.5,36.5,9655.0,35.1681,35.1777,35.0529,35.0529,9655.0
2023-08-21 12:40:00,36.5,36.56,36.5,36.52,9476.0,35.0529,35.1105,35.0529,35.0721,9476.0
2023-08-21 12:50:00,36.52,36.58,36.48,36.55,16064.0,35.0721,35.1297,35.0337,35.1009,16064.0
2023-08-21 13:00:00,36.56,36.61,36.56,36.59,7844.0,35.1105,35.1585,35.1105,35.1393,7844.0
2023-08-21 13:10:00,36.59,36.62,36.57,36.61,10532.0,35.1393,35.1681,35.1201,35.1585,10532.0
2023-08-21 13:20:00,36.62,36.66,36.61,36.62,10877.0,35.1681,35.2066,35.1585,35.1681,10877.0
2023-08-21 13:30:00,36.63,36.64,36.58,36.59,13227.0,35.1777,35.1873,35.1297,35.1393,13227.0
2023-08-21 13:40:00,36.6,36.63,36.6,36.63,10685.0,35.1489,35.1777,35.1489,35.1777,10685.0
2023-08-21 13:50:00,36.63,36.64,36.59,36.62,10092.0,35.1777,35.1873,35.1393,35.1681,10092.0
2023-08-21 14:00:00,36.64,36.67,36.63,36.66,5251.0,35.1873,35.2162,35.1777,35.2066,5251.0
2023-08-21 14:10:00,36.67,36.74,36.67,36.73,9696.0,35.2162,35.2834,35.2162,35.2738,9696.0
2023-08-21 14:20:00,36.72,36.74,36.7,36.7,19776.0,35.2642,35.2834,35.245,35.245,19776.0
2023-08-21 14:30:00,36.71,36.73,36.7,36.7,10522.0,35.2546,35.2738,35.245,35.245,10522.0
2023-08-21 14:40:00,36.7,36.78,36.69,36.77,21319.0,35.245,35.3218,35.2354,35.3122,21319.0
2023-08-21 14:50:00,36.77,36.82,36.73,36.8,19552.0,35.3122,35.3602,35.2738,35.341,19552.0
2023-08-21 15:00:00,36.81,36.91,36.81,36.87,59175.0,35.3506,35.4466,35.3506,35.4082,59175.0
2023-08-21 15:10:00,36.88,36.94,36.86,36.87,20404.0,35.4178,35.4755,35.3986,35.4082,20404.0
2023-08-21 15:20:00,36.86,36.87,36.83,36.84,25964.0,35.3986,35.4082,35.3698,35.3794,25964.0
2023-08-21 15:30:00,36.84,36.86,36.73,36.73,44997.0,35.3794,35.3986,35.2738,35.2738,44997.0
2023-08-21 15:40:00,36.73,36.94,36.73,36.93,192380.0,35.2738,35.4755,35.2738,35.4659,192380.0
2023-08-21 15:50:00,36.92,36.92,36.85,36.88,231292.0,35.4562,35.4562,35.389,35.4178,231292.0
2023-08-22 09:30:00,36.96,37.0,36.82,36.9,29360.0,35.4947,35.5331,35.3602,35.437,29360.0
2023-08-22 09:40:00,36.85,37.04,36.85,37.01,17912.0,35.389,35.5715,35.389,35.5427,17912.0
2023-08-22 09:50:00,37.01,37.14,37.0,37.04,43705.0,35.5427,35.6675,35.5331,35.5715,43705.0
2023-08-22 10:00:00,37.04,37.18,37.04,37.15,30344.0,35.5715,35.7059,35.5715,35.6771,30344.0
2023-08-22 10:10:00,37.14,37.21,37.07,37.2,44357.0,35.6675,35.7348,35.6003,35.7251,44357.0
2023-08-22 10:20:00,37.2,37.21,37.12,37.18,15554.0,35.7251,35.7348,35.6483,35.7059,15554.0
2023-08-22 10:30:00,37.18,37.18,37.06,37.09,13325.0,35.7059,35.7059,35.5907,35.6195,13325.0
2023-08-22 10:40:00,37.09,37.09,36.94,36.95,21897.0,35.6195,35.6195,35.4755,35.4851,21897.0
2023-08-22 10:50:00,36.95,36.98,36.93,36.98,11771.0,35.4851,35.5139,35.4659,35.5139,11771.0
2023-08-22 11:00:00,36.98,37.02,36.89,36.9,16219.0,35.5139,35.5523,35.4274,35.437,16219.0
2023-08-22 11:10:00,36.9,36.98,36.89,36.93,17380.0,35.437,35.5139,35.4274,35.4659,17380.0
2023-08-22 11:20:00,36.94,37.0,36.92,36.97,11440.0,35.4755,35.5331,35.4562,35.5043,11440.0
2023-08-22 11:30:00,36.97,36.97,36.93,36.94,16981.0,35.5043,35.5043,35.4659,35.4755,16981.0
2023-08-22 11:40:00,36.95,36.97,36.89,36.94,8616.0,35.4851,35.5043,35.4274,35.4755,8616.0
2023-08-22 11:50:00,36.94,37.0,36.94,37.0,8711.0,35.4755,35.5331,35.4755,35.5331,8711.0
2023-08-22 12:00:00,37.01,37.03,36.98,37.03,16067.0,35.5427,35.5619,35.5139,35.5619,16067.0
2023-08-22 12:10:00,37.03,37.1,37.03,37.07,38095.0,35.5619,35.6291,35.5619,35.6003,38095.0
2023-08-22 12:20:00,37.08,37.1,37.01,37.08,76704.0,35.6099,35.6291,35.5427,35.6099,76704.0
2023-08-22 12:30:00,37.09,37.13,37.05,37.12,47342.0,35.6195,35.6579,35.5811,35.6483,47342.0
2023-08-22 12:40:00,37.12,37.15,37.1,37.1,36345.0,35.6483,35.6771,35.6291,35.6291,36345.0
2023-08-22 12:50:00,37.1,37.14,37.1,37.13,15402.0,35.6291,35.6675,35.6291,35.6579,15402.0
2023-08-22 13:00:00,37.12,37.12,37.06,37.1,17348.0,35.6483,35.6483,35.5907,35.6291,17348.0
2023-08-22 13:10:00,37.12,37.13,37.06,37.09,16034.0,35.6483,35.6579,35.5907,35.6195,16034.0
2023-08-22 13:20:00,37.1,37.14,37.1,37.13,9659.0,35.6291,35.6675,35.6291,35.6579,9659.0
2023-08-22 13:30:00,37.12,37.12,37.02,37.02,28069.0,35.6483,35.6483,35.5523,35.5523,28069.0
2023-08-22 13:40:00,37.02,37.08,37.01,37.07,15278.0,35.5523,35.6099,35.5427,35.6003,15278.0
2023-08-22 13:50:00,37.07,37.09,37.05,37.07,13256.0,35.6003,35.6195,35.5811,35.6003,13256.0
2023-08-22 14:00:00,37.07,37.1,37.02,37.09,18934.0,35.6003,35.6291,35.5523,35.6195,18934.0
2023-08-22 14:10:00,37.09,37.09,36.99,37.01,16428.0,35.6195,35.6195,35.5235,35.5427,16428.0
2023-08-22 14:20:00,37.0,37.01,36.96,37.01,15555.0,35.5331,35.5427,35.4947,35.5427,15555.0
2023-08-22 14:30:00,37.01,37.06,37.0,37.06,13779.0,35.5427,35.5907,35.5331,35.5907,13779.0
2023-08-22 14:40:00,37.05,37.06,36.96,37.0,39732.0,35.5811,35.5907,35.4947,35.5331,39732.0
2023-08-22 14:50:00,36.99,37.01,36.97,36.99,14907.0,35.5235,35.5427,35.5043,35.5235,14907.0
2023-08-22 15:00:00,36.99,37.06,36.99,37.06,12199.0,35.5235,35.5907,35.5235,35.5907,12199.0
2023-08-22 15:10:00,37.06,37.1,37.05,37.05,16205.0,35.5907,35.6291,35.5811,35.5811,16205.0
2023-08-22 15:20:00,37.05,37.07,37.01,37.02,16137.0,35.5811,35.6003,35.5427,35.5523,16137.0
2023-08-22 15:30:00,37.02,37.03,36.94,37.0,34319.0,35.5523,35.5619,35.4755,35.5331,34319.0
2023-08-22 15:40:00,37.0,37.06,36.99,37.04,53290.0,35.5331,35.5907,35.5235,35.5715,53290.0
2023-08-22 15:50:00,37.03,37.05,36.93,36.96,269074.0,35.5619,35.5811,35.4659,35.4947,269074.0
2023-08-23 09:30:00,37.32,37.38,37.05,37.13,22895.0,35.8404,35.898,35.5811,35.6579,22895.0
2023-08-23 09:40:00,37.13,37.27,37.13,37.25,22212.0,35.6579,35.7924,35.6579,35.7732,22212.0
2023-08-23 09:50:00,37.26,37.32,37.2,37.2,20425.0,35.7828,35.8404,35.7251,35.7251,20425.0
2023-08-23 10:00:00,37.22,37.3,37.19,37.2,22981.0,35.7444,35.8212,35.7155,35.7251,22981.0
2023-08-23 10:10:00,37.22,37.3,37.16,37.17,25558.0,35.7444,35.8212,35.6867,35.6963,25558.0
2023-08-23 10:20:00,37.16,37.24,37.14,37.22,23692.0,35.6867,35.7636,35.6675,35.7444,23692.0
2023-08-23 10:30:00,37.22,37.22,37.15,37.16,20674.0,35.7444,35.7444,35.6771,35.6867,20674.0
2023-08-23 10:40:00,37.16,37.17,37.13,37.16,15271.0,35.6867,35.6963,35.6579,35.6867,15271.0
2023-08-23 10:50:00,37.16,37.2,37.14,37.16,19510.0,35.6867,35.7251,35.6675,35.6867,19510.0
2023-08-23 11:00:00,37.16,37.16,37.08,37.12,15539.0,35.6867,35.6867,35.6099,35.6483,15539.0
2023-08-23 11:10:00,37.11,37.19,37.11,37.13,95292.0,35.6387,35.7155,35.6387,35.6579,95292.0
2023-08-23 11:20:00,37.13,37.2,37.1,37.17,15452.0,35.6579,35.7251,35.6291,35.6963,15452.0
2023-08-23 11:30:00,37.18,37.2,37.14,37.16,18111.0,35.7059,35.7251,35.6675,35.6867,18111.0
2023-08-23 11:40:00,37.16,37.26,37.16,37.24,18415.0,35.6867,35.7828,35.6867,35.7636,18415.0
2023-08-23 11:50:00,37.24,37.28,37.22,37.25,24250.0,35.7636,35.802,35.7444,35.7732,24250.0
2023-08-23 12:00:00,37.25,37.27,37.23,37.26,17460.0,35.7732,35.7924,35.754,35.7828,17460.0
2023-08-23 12:10:00,37.26,37.33,37.25,37.3,58806.0,35.7828,35.85,35.7732,35.8212,58806.0
2023-08-23 12:20:00,37.3,37.32,37.25,37.29,28019.0,35.8212,35.8404,35.7732,35.8116,28019.0
2023-08-23 12:30:00,37.29,37.3,37.24,37.3,11370.0,35.8116,35.8212,35.7636,35.8212,11370.0
2023-08-23 12:40:00,37.3,37.32,37.28,37.3,16216.0,35.8212,35.8404,35.802,35.8212,16216.0
2023-08-23 12:50:00,37.31,37.32,37.25,37.3,22934.0,35.8308,35.8404,35.7732,35.8212,22934.0
2023-08-23 13:00:00,37.3,37.3,37.25,37.29,14985.0,35.8212,35.8212,35.7732,35.8116,14985.0
2023-08-23 13:10:00,37.29,37.33,37.28,37.31,12033.0,35.8116,35.85,35.802,35.8308,12033.0
2023-08-23 13:20:00,37.32,37.34,37.3,37.3,17149.0,35.8404,35.8596,35.8212,35.8212,17149.0
2023-08-23 13:30:00,37.31,37.32,37.2,37.22,24842.0,35.8308,35.8404,35.7251,35.7444,24842.0
2023-08-23 13:40:00,37.22,37.27,37.21,37.27,12879.0,35.7444,35.7924,35.7348,35.7924,12879.0
2023-08-23 13:50:00,37.26,37.26,37.2,37.22,13478.0,35.7828,35.7828,35.7251,35.7444,13478.0
2023-08-23 14:00:00,37.21,37.23,37.18,37.22,9130.0,35.7348,35.754,35.7059,35.7444,9130.0
2023-08-23 14:10:00,37.2,37.21,37.1,37.13,11453.0,35.7251,35.7348,35.6291,35.6579,11453.0
2023-08-23 14:20:00,37.12,37.16,37.12,37.13,12761.0,35.6483,35.6867,35.6483,35.6579,12761.0
2023-08-23 14:30:00,37.14,37.17,37.12,37.17,8883.0,35.6675,35.6963,35.6483,35.6963,8883.0
2023-08-23 14:40:00,37.17,37.21,37.15,37.16,20175.0,35.6963,35.7348,35.6771,35.6867,20175.0
2023-08-23 14:50:00,37.15,37.16,37.11,37.14,9682.0,35.6771,35.6867,35.6387,35.6675,9682.0
2023-08-23 15:00:00,37.13,37.17,37.12,37.16,17127.0,35.6579,35.6963,35.6483,35.6867,17127.0
2023-08-23 15:10:00,37.16,37.23,37.16,37.2,17029.0,35.6867,35.754,35.6867,35.7251,17029.0
2023-08-23 15:20:00,37.2,37.21,37.15,37.19,17175.0,35.7251,35.7348,35.6771,35.7155,17175.0
2023-08-23 15:30:00,37.19,37.3,37.15,37.29,33560.0,35.7155,35.8212,35.6771,35.8116,33560.0
2023-08-23 15:40:00,37.29,37.36,37.29,37.34,60232.0,35.8116,35.8788,35.8116,35.8596,60232.0
2023-08-23 15:50:00,37.35,37.36,37.22,37.27,227933.0,35.8692,35.8788,35.7444,35.7924,227933.0
2023-08-24 09:30:00,37.35,37.41,37.18,37.36,35743.0,35.8692,35.9268,35.7059,35.8788,35743.0
2023-08-24 09:40:00,37.37,37.47,37.27,37.47,14070.0,35.8884,35.9844,35.7924,35.9844,14070.0
2023-08-24 09:50:00,37.47,37.65,37.44,37.62,66776.0,35.9844,36.1573,35.9556,36.1285,66776.0
2023-08-24 10:00:00,37.63,37.74,37.61,37.7,67538.0,36.1381,36.2437,36.1189,36.2053,67538.0
2023-08-24 10:10:00,37.7,37.7,37.57,37.62,23968.0,36.2053,36.2053,36.0805,36.1285,23968.0
2023-08-24 10:20:00,37.63,37.7,37.61,37.68,18011.0,36.1381,36.2053,36.1189,36.1861,18011.0
2023-08-24 10:30:00,37.68,37.7,37.58,37.7,21730.0,36.1861,36.2053,36.0901,36.2053,21730.0
2023-08-24 10:40:00,37.71,37.73,37.52,37.57,21729.0,36.2149,36.2341,36.0325,36.0805,21729.0
2023-08-24 10:50:00,37.57,37.64,37.55,37.57,15296.0,36.0805,36.1477,36.0613,36.0805,15296.0
2023-08-24 11:00:00,37.56,37.59,37.49,37.54,19805.0,36.0709,36.0997,36.0037,36.0517,19805.0
2023-08-24 11:10:00,37.52,37.52,37.45,37.49,16946.0,36.0325,36.0325,35.9652,36.0037,16946.0
2023-08-24 11:20:00,37.48,37.51,37.44,37.47,15166.0,35.994,36.0229,35.9556,35.9844,15166.0
2023-08-24 11:30:00,37.48,37.55,37.4,37.4,33744.0,35.994,36.0613,35.9172,35.9172,33744.0
2023-08-24 11:40:00,37.39,37.48,37.38,37.46,18216.0,35.9076,35.994,35.898,35.9748,18216.0
2023-08-24 11:50:00,37.44,37.48,37.41,37.42,15838.0,35.9556,35.994,35.9268,35.9364,15838.0
2023-08-24 12:00:00,37.42,37.48,37.39,37.45,14709.0,35.9364,35.994,35.9076,35.9652,14709.0
2023-08-24 12:10:00,37.45,37.48,37.42,37.44,82155.0,35.9652,35.994,35.9364,35.9556,82155.0
2023-08-24 12:20:00,37.44,37.46,37.34,37.35,21040.0,35.9556,35.9748,35.8596,35.8692,21040.0
2023-08-24 12:30:00,37.34,37.35,37.26,37.35,19588.0,35.8596,35.8692,35.7828,35.8692,19588.0
2023-08-24 12:40:00,37.36,37.41,37.35,37.41,15972.0,35.8788,35.9268,35.8692,35.9268,15972.0
2023-08-24 12:50:00,37.41,37.44,37.34,37.39,10766.0,35.9268,35.9556,35.8596,35.9076,10766.0
2023-08-24 13:00:00,37.39,37.4,37.34,37.4,15220.0,35.9076,35.9172,35.8596,35.9172,15220.0
2023-08-24 13:10:00,37.41,37.41,37.32,37.32,10181.0,35.9268,35.9268,35.8404,35.8404,10181.0
2023-08-24 13:20:00,37.32,37.33,37.27,37.28,11050.0,35.8404,35.85,35.7924,35.802,11050.0
2023-08-24 13:30:00,37.27,37.29,37.26,37.26,15866.0,35.7924,35.8116,35.7828,35.7828,15866.0
2023-08-24 13:40:00,37.26,37.31,37.25,37.28,12184.0,35.7828,35.8308,35.7732,35.802,12184.0
2023-08-24 13:50:00,37.27,37.3,37.26,37.3,8777.0,35.7924,35.8212,35.7828,35.8212,8777.0
2023-08-24 14:00:00,37.3,37.36,37.24,37.25,15495.0,35.8212,35.8788,35.7636,35.7732,15495.0
2023-08-24 14:10:00,37.24,37.29,37.22,37.25,26243.0,35.7636,35.8116,35.7444,35.7732,26243.0
2023-08-24 14:20:00,37.25,37.28,37.2,37.2,11466.0,35.7732,35.802,35.7251,35.7251,11466.0
2023-08-24 14:30:00,37.2,37.23,37.11,37.12,16542.0,35.7251,35.754,35.6387,35.6483,16542.0
2023-08-24 14:40:00,37.11,37.12,37.08,37.1,11051.0,35.6387,35.6483,35.6099,35.6291,11051.0
2023-08-24 14:50:00,37.09,37.15,37.06,37.15,14524.0,35.6195,35.6771,35.5907,35.6771,14524.0
2023-08-24 15:00:00,37.14,37.18,37.11,37.15,25071.0,35.6675,35.7059,35.6387,35.6771,25071.0
2023-08-24 15:10:00,37.15,37.19,37.13,37.15,24969.0,35.6771,35.7155,35.6579,35.6771,24969.0
2023-08-24 15:20:00,37.16,37.17,37.08,37.12,52665.0,35.6867,35.6963,35.6099,35.6483,52665.0
2023-08-24 15:30:00,37.12,37.17,37.1,37.15,70060.0,35.6483,35.6963,35.6291,35.6771,70060.0
2023-08-24 15:40:00,37.15,37.17,37.04,37.11,122294.0,35.6771,35.6963,35.5715,35.6387,122294.0
2023-08-24 15:50:00,37.11,37.14,37.0,37.0,451123.0,35.6387,35.6675,35.5331,35.5331,451123.0
2023-08-25 09:30:00,37.06,37.37,37.05,37.34,29274.0,35.5907,35.8884,35.5811,35.8596,29274.0
2023-08-25 09:40:00,37.36,37.36,37.21,37.25,29245.0,35.8788,35.8788,35.7348,35.7732,29245.0
2023-08-25 09:50:00,37.25,37.31,37.15,37.19,22150.0,35.7732,35.8308,35.6771,35.7155,22150.0
2023-08-25 10:00:00,37.2,37.37,37.06,37.08,33596.0,35.7251,35.8884,35.5907,35.6099,33596.0
2023-08-25 10:10:00,37.09,37.33,37.09,37.18,22281.0,35.6195,35.85,35.6195,35.7059,22281.0
2023-08-25 10:20:00,37.2,37.27,37.18,37.27,31519.0,35.7251,35.7924,35.7059,35.7924,31519.0
2023-08-25 10:30:00,37.26,37.26,37.16,37.18,30383.0,35.7828,35.7828,35.6867,35.7059,30383.0
2023-08-25 10:40:00,37.19,37.25,37.14,37.22,23903.0,35.7155,35.7732,35.6675,35.7444,23903.0
2023-08-25 10:50:00,37.23,37.27,37.17,37.19,34472.0,35.754,35.7924,35.6963,35.7155,34472.0
2023-08-25 11:00:00,37.19,37.29,37.13,37.23,21477.0,35.7155,35.8116,35.6579,35.754,21477.0
2023-08-25 11:10:00,37.24,37.29,37.21,37.22,17708.0,35.7636,35.8116,35.7348,35.7444,17708.0
2023-08-25 11:20:00,37.23,37.47,37.23,37.47,26138.0,35.754,35.9844,35.754,35.9844,26138.0
2023-08-25 11:30:00,37.47,37.48,37.35,37.37,47156.0,35.9844,35.994,35.8692,35.8884,47156.0
2023-08-25 11:40:00,37.38,37.38,37.3,37.34,17038.0,35.898,35.898,35.8212,35.8596,17038.0
2023-08-25 11:50:00,37.34,37.38,37.25,37.27,11230.0,35.8596,35.898,35.7732,35.7924,11230.0
2023-08-25 12:00:00,37.28,37.32,37.24,37.3,12628.0,35.802,35.8404,35.7636,35.8212,12628.0
2023-08-25 12:10:00,37.29,37.34,37.24,37.27,15616.0,35.8116,35.8596,35.7636,35.7924,15616.0
2023-08-25 12:20:00,37.28,37.33,37.27,37.3,8388.0,35.802,35.85,35.7924,35.8212,8388.0
2023-08-25 12:30:00,37.3,37.38,37.29,37.36,13791.0,35.8212,35.898,35.8116,35.8788,13791.0
2023-08-25 12:40:00,37.37,37.38,37.34,37.36,8643.0,35.8884,35.898,35.8596,35.8788,8643.0
2023-08-25 12:50:00,37.36,37.38,37.25,37.29,14032.0,35.8788,35.898,35.7732,35.8116,14032.0
2023-08-25 13:00:00,37.29,37.29,37.19,37.19,31019.0,35.8116,35.8116,35.7155,35.7155,31019.0
2023-08-25 13:10:00,37.18,37.22,37.12,37.15,40307.0,35.7059,35.7444,35.6483,35.6771,40307.0
2023-08-25 13:20:00,37.14,37.19,37.14,37.19,12428.0,35.6675,35.7155,35.6675,35.7155,12428.0
2023-08-25 13:30:00,37.19,37.22,37.16,37.16,15348.0,35.7155,35.7444,35.6867,35.6867,15348.0
2023-08-25 13:40:00,37.16,37.25,37.16,37.23,8776.0,35.6867,35.7732,35.6867,35.754,8776.0
2023-08-25 13:50:00,37.23,37.26,37.21,37.22,13165.0,35.754,35.7828,35.7348,35.7444,13165.0
2023-08-25 14:00:00,37.22,37.26,37.21,37.23,11148.0,35.7444,35.7828,35.7348,35.754,11148.0
2023-08-25 14:10:00,37.23,37.27,37.21,37.25,20058.0,35.754,35.7924,35.7348,35.7732,20058.0
2023-08-25 14:20:00,37.25,37.29,37.25,37.29,9698.0,35.7732,35.8116,35.7732,35.8116,9698.0
2023-08-25 14:30:00,37.3,37.34,37.28,37.29,16788.0,35.8212,35.8596,35.802,35.8116,16788.0
2023-08-25 14:40:00,37.3,37.31,37.23,37.3,12072.0,35.8212,35.8308,35.754,35.8212,12072.0
2023-08-25 14:50:00,37.3,37.33,37.28,37.32,13564.0,35.8212,35.85,35.802,35.8404,13564.0
2023-08-25 15:00:00,37.32,37.36,37.27,37.3,17892.0,35.8404,35.8788,35.7924,35.8212,17892.0
2023-08-25 15:10:00,37.3,37.3,37.25,37.26,21562.0,35.8212,35.8212,35.7732,35.7828,21562.0
2023-08-25 15:20:00,37.27,37.32,37.27,37.3,31696.0,35.7924,35.8404,35.7924,35.8212,31696.0
2023-08-25 15:30:00,37.31,37.35,37.27,37.28,34278.0,35.8308,35.8692,35.7924,35.802,34278.0
2023-08-25 15:40:00,37.28,37.32,37.24,37.26,59560.0,35.802,35.8404,35.7636,35.7828,59560.0
2023-08-25 15:50:00,37.25,37.25,37.13,37.15,310219.0,35.7732,35.7732,35.6579,35.6771,310219.0
2023-08-28 09:30:00,37.42,37.61,37.22,37.49,21004.0,35.9364,36.1189,35.7444,36.0037,21004.0
2023-08-28 09:40:00,37.52,37.61,37.51,37.56,11773.0,36.0325,36.1189,36.0229,36.0709,11773.0
2023-08-28 09:50:00,37.59,37.68,37.59,37.65,11759.0,36.0997,36.1861,36.0997,36.1573,11759.0
2023-08-28 10:00:00,37.65,37.68,37.61,37.67,26532.0,36.1573,36.1861,36.1189,36.1765,26532.0
2023-08-28 10:10:00,37.7,37.71,37.64,37.69,19595.0,36.2053,36.2149,36.1477,36.1957,19595.0
2023-08-28 10:20:00,37.68,37.75,37.67,37.75,9917.0,36.1861,36.2533,36.1765,36.2533,9917.0
2023-08-28 10:30:00,37.76,37.77,37.61,37.62,15719.0,36.2629,36.2725,36.1189,36.1285,15719.0
2023-08-28 10:40:00,37.61,37.63,37.57,37.62,9140.0,36.1189,36.1381,36.0805,36.1285,9140.0
2023-08-28 10:50:00,37.61,37.62,37.52,37.56,23148.0,36.1189,36.1285,36.0325,36.0709,23148.0
2023-08-28 11:00:00,37.57,37.57,37.46,37.47,40144.0,36.0805,36.0805,35.9748,35.9844,40144.0
2023-08-28 11:10:00,37.46,37.54,37.44,37.54,26069.0,35.9748,36.0517,35.9556,36.0517,26069.0
2023-08-28 11:20:00,37.54,37.6,37.53,37.58,17940.0,36.0517,36.1093,36.0421,36.0901,17940.0
2023-08-28 11:30:00,37.59,37.6,37.5,37.57,24600.0,36.0997,36.1093,36.0133,36.0805,24600.0
2023-08-28 11:40:00,37.57,37.58,37.51,37.52,21162.0,36.0805,36.0901,36.0229,36.0325,21162.0
2023-08-28 11:50:00,37.53,37.62,37.51,37.59,22270.0,36.0421,36.1285,36.0229,36.0997,22270.0
2023-08-28 12:00:00,37.6,37.6,37.54,37.6,29691.0,36.1093,36.1093,36.0517,36.1093,29691.0
2023-08-28 12:10:00,37.6,37.64,37.55,37.55,19546.0,36.1093,36.1477,36.0613,36.0613,19546.0
2023-08-28 12:20:00,37.54,37.59,37.5,37.58,20106.0,36.0517,36.0997,36.0133,36.0901,20106.0
2023-08-28 12:30:00,37.58,37.59,37.55,37.56,17561.0,36.0901,36.0997,36.0613,36.0709,17561.0
2023-08-28 12:40:00,37.57,37.63,37.55,37.62,26169.0,36.0805,36.1381,36.0613,36.1285,26169.0
2023-08-28 12:50:00,37.62,37.67,37.62,37.66,8149.0,36.1285,36.1765,36.1285,36.1669,8149.0
2023-08-28 13:00:00,37.68,37.7,37.63,37.65,18709.0,36.1861,36.2053,36.1381,36.1573,18709.0
2023-08-28 13:10:00,37.65,37.67,37.58,37.64,14151.0,36.1573,36.1765,36.0901,36.1477,14151.0
2023-08-28 13:20:00,37.65,37.69,37.64,37.66,13969.0,36.1573,36.1957,36.1477,36.1669,13969.0
2023-08-28 13:30:00,37.66,37.7,37.58,37.61,21648.0,36.1669,36.2053,36.0901,36.1189,21648.0
2023-08-28 13:40:00,37.6,37.63,37.57,37.59,14684.0,36.1093,36.1381,36.0805,36.0997,14684.0
2023-08-28 13:50:00,37.59,37.64,37.52,37.57,29207.0,36.0997,36.1477,36.0325,36.0805,29207.0
2023-08-28 14:00:00,37.57,37.6,37.54,37.6,30383.0,36.0805,36.1093,36.0517,36.1093,30383.0
2023-08-28 14:10:00,37.59,37.61,37.49,37.51,72155.0,36.0997,36.1189,36.0037,36.0229,72155.0
2023-08-28 14:20:00,37.51,37.56,37.5,37.54,33763.0,36.0229,36.0709,36.0133,36.0517,33763.0
2023-08-28 14:30:00,37.54,37.63,37.52,37.58,34430.0,36.0517,36.1381,36.0325,36.0901,34430.0
2023-08-28 14:40:00,37.59,37.64,37.58,37.59,22561.0,36.0997,36.1477,36.0901,36.0997,22561.0
2023-08-28 14:50:00,37.61,37.63,37.59,37.62,20490.0,36.1189,36.1381,36.0997,36.1285,20490.0
2023-08-28 15:00:00,37.63,37.65,37.57,37.64,32850.0,36.1381,36.1573,36.0805,36.1477,32850.0
2023-08-28 15:10:00,37.63,37.63,37.59,37.59,29605.0,36.1381,36.1381,36.0997,36.0997,29605.0
2023-08-28 15:20:00,37.6,37.61,37.54,37.55,53424.0,36.1093,36.1189,36.0517,36.0613,53424.0
2023-08-28 15:30:00,37.55,37.6,37.53,37.6,56244.0,36.0613,36.1093,36.0421,36.1093,56244.0
2023-08-28 15:40:00,37.59,37.67,37.57,37.58,86305.0,36.0997,36.1765,36.0805,36.0901,86305.0
2023-08-28 15:50:00,37.57,37.63,37.54,37.59,408279.0,36.0805,36.1381,36.0517,36.0997,408279.0
2023-08-29 09:30:00,37.53,37.63,37.45,37.63,49913.0,36.0421,36.1381,35.9652,36.1381,49913.0
2023-08-29 09:40:00,37.64,37.67,37.57,37.62,11611.0,36.1477,36.1765,36.0805,36.1285,11611.0
2023-08-29 09:50:00,37.61,37.61,37.5,37.51,12735.0,36.1189,36.1189,36.0133,36.0229,12735.0
2023-08-29 10:00:00,37.48,37.53,37.44,37.46,19424.0,35.994,36.0421,35.9556,35.9748,19424.0
2023-08-29 10:10:00,37.46,37.52,37.43,37.48,20659.0,35.9748,36.0325,35.946,35.994,20659.0
2023-08-29 10:20:00,37.48,37.55,37.48,37.55,13153.0,35.994,36.0613,35.994,36.0613,13153.0
2023-08-29 10:30:00,37.56,37.59,37.53,37.54,13865.0,36.0709,36.0997,36.0421,36.0517,13865.0
2023-08-29 10:40:00,37.54,37.6,37.46,37.49,17867.0,36.0517,36.1093,35.9748,36.0037,17867.0
2023-08-29 10:50:00,37.5,37.5,37.4,37.42,16168.0,36.0133,36.0133,35.9172,35.9364,16168.0
2023-08-29 11:00:00,37.41,37.41,37.35,37.37,8346.0,35.9268,35.9268,35.8692,35.8884,8346.0
2023-08-29 11:10:00,37.38,37.47,37.33,37.46,27505.0,35.898,35.9844,35.85,35.9748,27505.0
2023-08-29 11:20:00,37.46,37.53,37.46,37.52,11670.0,35.9748,36.0421,35.9748,36.0325,11670.0
2023-08-29 11:30:00,37.53,37.56,37.49,37.51,20388.0,36.0421,36.0709,36.0037,36.0229,20388.0
2023-08-29 11:40:00,37.5,37.55,37.43,37.5,52707.0,36.0133,36.0613,35.946,36.0133,52707.0
2023-08-29 11:50:00,37.48,37.54,37.48,37.53,31603.0,35.994,36.0517,35.994,36.0421,31603.0
2023-08-29 12:00:00,37.53,37.53,37.49,37.5,16561.0,36.0421,36.0421,36.0037,36.0133,16561.0
2023-08-29 12:10:00,37.51,37.55,37.47,37.54,22931.0,36.0229,36.0613,35.9844,36.0517,22931.0
2023-08-29 12:20:00,37.54,37.58,37.53,37.54,15465.0,36.0517,36.0901,36.0421,36.0517,15465.0
2023-08-29 12:30:00,37.54,37.54,37.48,37.48,21306.0,36.0517,36.0517,35.994,35.994,21306.0
2023-08-29 12:40:00,37.49,37.52,37.47,37.5,19246.0,36.0037,36.0325,35.9844,36.0133,19246.0
2023-08-29 12:50:00,37.5,37.54,37.46,37.52,18426.0,36.0133,36.0517,35.9748,36.0325,18426.0
2023-08-29 13:00:00,37.52,37.59,37.48,37.59,38296.0,36.0325,36.0997,35.994,36.0997,38296.0
2023-08-29 13:10:00,37.6,37.71,37.6,37.7,39890.0,36.1093,36.2149,36.1093,36.2053,39890.0
2023-08-29 13:20:00,37.7,37.76,37.65,37.76,55917.0,36.2053,36.2629,36.1573,36.2629,55917.0
2023-08-29 13:30:00,37.77,37.9,37.75,37.89,72213.0,36.2725,36.3974,36.2533,36.3878,72213.0
2023-08-29 13:40:00,37.89,37.99,37.7,37.72,62700.0,36.3878,36.4838,36.2053,36.2245,62700.0
2023-08-29 13:50:00,37.71,37.71,37.56,37.63,23164.0,36.2149,36.2149,36.0709,36.1381,23164.0
2023-08-29 14:00:00,37.63,37.66,37.59,37.62,9906.0,36.1381,36.1669,36.0997,36.1285,9906.0
2023-08-29 14:10:00,37.61,37.62,37.47,37.49,23160.0,36.1189,36.1285,35.9844,36.0037,23160.0
2023-08-29 14:20:00,37.49,37.52,37.4,37.42,30748.0,36.0037,36.0325,35.9172,35.9364,30748.0
2023-08-29 14:30:00,37.41,37.43,37.37,37.39,23344.0,35.9268,35.946,35.8884,35.9076,23344.0
2023-08-29 14:40:00,37.39,37.41,37.36,37.38,14671.0,35.9076,35.9268,35.8788,35.898,14671.0
2023-08-29 14:50:00,37.38,37.4,37.25,37.26,23507.0,35.898,35.9172,35.7732,35.7828,23507.0
2023-08-29 15:00:00,37.26,37.27,37.15,37.23,42795.0,35.7828,35.7924,35.6771,35.754,42795.0
2023-08-29 15:10:00,37.23,37.25,37.18,37.25,27802.0,35.754,35.7732,35.7059,35.7732,27802.0
2023-08-29 15:20:00,37.24,37.24,37.2,37.2,22120.0,35.7636,35.7636,35.7251,35.7251,22120.0
2023-08-29 15:30:00,37.2,37.21,37.08,37.09,58548.0,35.7251,35.7348,35.6099,35.6195,58548.0
2023-08-29 15:40:00,37.1,37.11,37.02,37.05,67907.0,35.6291,35.6387,35.5523,35.5811,67907.0
2023-08-29 15:50:00,37.05,37.14,37.04,37.12,392042.0,35.5811,35.6675,35.5715,35.6483,392042.0
2023-08-30 09:30:00,36.97,37.2,36.87,37.18,31918.0,35.5043,35.7251,35.4082,35.7059,31918.0
2023-08-30 09:40:00,37.17,37.36,37.13,37.33,23866.0,35.6963,35.8788,35.6579,35.85,23866.0
2023-08-30 09:50:00,37.35,37.51,37.33,37.49,26438.0,35.8692,36.0229,35.85,36.0037,26438.0
2023-08-30 10:00:00,37.49,37.58,37.48,37.5,48148.0,36.0037,36.0901,35.994,36.0133,48148.0
2023-08-30 10:10:00,37.5,37.55,37.46,37.5,14239.0,36.0133,36.0613,35.9748,36.0133,14239.0
2023-08-30 10:20:00,37.49,37.5,37.42,37.43,24255.0,36.0037,36.0133,35.9364,35.946,24255.0
2023-08-30 10:30:00,37.44,37.59,37.43,37.58,26268.0,35.9556,36.0997,35.946,36.0901,26268.0
2023-08-30 10:40:00,37.58,37.58,37.51,37.51,24668.0,36.0901,36.0901,36.0229,36.0229,24668.0
2023-08-30 10:50:00,37.5,37.53,37.46,37.52,14152.0,36.0133,36.0421,35.9748,36.0325,14152.0
2023-08-30 11:00:00,37.54,37.54,37.48,37.52,14359.0,36.0517,36.0517,35.994,36.0325,14359.0
2023-08-30 11:10:00,37.51,37.54,37.49,37.5,13583.0,36.0229,36.0517,36.0037,36.0133,13583.0
2023-08-30 11:20:00,37.5,37.59,37.47,37.59,19184.0,36.0133,36.0997,35.9844,36.0997,19184.0
2023-08-30 11:30:00,37.59,37.63,37.57,37.62,16338.0,36.0997,36.1381,36.0805,36.1285,16338.0
2023-08-30 11:40:00,37.62,37.68,37.6,37.65,12372.0,36.1285,36.1861,36.1093,36.1573,12372.0
2023-08-30 11:50:00,37.65,37.7,37.64,37.67,9338.0,36.1573,36.2053,36.1477,36.1765,9338.0
2023-08-30 12:00:00,37.67,37.67,37.59,37.62,9293.0,36.1765,36.1765,36.0997,36.1285,9293.0
2023-08-30 12:10:00,37.62,37.72,37.61,37.71,11333.0,36.1285,36.2245,36.1189,36.2149,11333.0
2023-08-30 12:20:00,37.71,37.71,37.57,37.62,29897.0,36.2149,36.2149,36.0805,36.1285,29897.0
2023-08-30 12:30:00,37.61,37.69,37.61,37.66,10488.0,36.1189,36.1957,36.1189,36.1669,10488.0
2023-08-30 12:40:00,37.66,37.7,37.63,37.63,8269.0,36.1669,36.2053,36.1381,36.1381,8269.0
2023-08-30 12:50:00,37.62,37.67,37.6,37.66,13227.0,36.1285,36.1765,36.1093,36.1669,13227.0
2023-08-30 13:00:00,37.66,37.69,37.65,37.68,10756.0,36.1669,36.1957,36.1573,36.1861,10756.0
2023-08-30 13:10:00,37.69,37.69,37.61,37.62,14472.0,36.1957,36.1957,36.1189,36.1285,14472.0
2023-08-30 13:20:00,37.62,37.63,37.55,37.55,13349.0,36.1285,36.1381,36.0613,36.0613,13349.0
2023-08-30 13:30:00,37.56,37.59,37.54,37.55,7410.0,36.0709,36.0997,36.0517,36.0613,7410.0
2023-08-30 13:40:00,37.56,37.57,37.51,37.51,10021.0,36.0709,36.0805,36.0229,36.0229,10021.0
2023-08-30 13:50:00,37.51,37.53,37.49,37.52,11958.0,36.0229,36.0421,36.0037,36.0325,11958.0
2023-08-30 14:00:00,37.53,37.54,37.45,37.47,12982.0,36.0421,36.0517,35.9652,35.9844,12982.0
2023-08-30 14:10:00,37.47,37.54,37.46,37.54,11793.0,35.9844,36.0517,35.9748,36.0517,11793.0
2023-08-30 14:20:00,37.54,37.57,37.51,37.51,14618.0,36.0517,36.0805,36.0229,36.0229,14618.0
2023-08-30 14:30:00,37.51,37.54,37.49,37.54,9970.0,36.0229,36.0517,36.0037,36.0517,9970.0
2023-08-30 14:40:00,37.54,37.59,37.47,37.51,29071.0,36.0517,36.0997,35.9844,36.0229,29071.0
2023-08-30 14:50:00,37.51,37.53,37.5,37.51,13943.0,36.0229,36.0421,36.0133,36.0229,13943.0
2023-08-30 15:00:00,37.52,37.56,37.48,37.53,17146.0,36.0325,36.0709,35.994,36.0421,17146.0
2023-08-30 15:10:00,37.54,37.56,37.52,37.54,14825.0,36.0517,36.0709,36.0325,36.0517,14825.0
2023-08-30 15:20:00,37.54,37.57,37.52,37.55,20058.0,36.0517,36.0805,36.0325,36.0613,20058.0
2023-08-30 15:30:00,37.54,37.55,37.51,37.52,24622.0,36.0517,36.0613,36.0229,36.0325,24622.0
2023-08-30 15:40:00,37.51,37.56,37.47,37.49,49674.0,36.0229,36.0709,35.9844,36.0037,49674.0
2023-08-30 15:50:00,37.48,37.49,37.35,37.45,269845.0,35.994,36.0037,35.8692,35.9652,269845.0
2023-08-31 09:30:00,37.64,37.66,37.52,37.54,20277.0,36.1477,36.1669,36.0325,36.0517,20277.0
2023-08-31 09:40:00,37.54,37.7,37.53,37.65,17889.0,36.0517,36.2053,36.0421,36.1573,17889.0
2023-08-31 09:50:00,37.67,37.69,37.64,37.69,14186.0,36.1765,36.1957,36.1477,36.1957,14186.0
2023-08-31 10:00:00,37.68,37.68,37.6,37.65,37531.0,36.1861,36.1861,36.1093,36.1573,37531.0
2023-08-31 10:10:00,37.66,37.68,37.62,37.66,29597.0,36.1669,36.1861,36.1285,36.1669,29597.0
2023-08-31 10:20:00,37.66,37.66,37.59,37.65,21473.0,36.1669,36.1669,36.0997,36.1573,21473.0
2023-08-31 10:30:00,37.66,37.68,37.62,37.65,28895.0,36.1669,36.1861,36.1285,36.1573,28895.0
2023-08-31 10:40:00,37.64,37.67,37.63,37.66,12472.0,36.1477,36.1765,36.1381,36.1669,12472.0
2023-08-31 10:50:00,37.66,37.67,37.6,37.65,41079.0,36.1669,36.1765,36.1093,36.1573,41079.0
2023-08-31 11:00:00,37.64,37.69,37.63,37.69,13407.0,36.1477,36.1957,36.1381,36.1957,13407.0
2023-08-31 11:10:00,37.68,37.69,37.64,37.66,17072.0,36.1861,36.1957,36.1477,36.1669,17072.0
2023-08-31 11:20:00,37.66,37.74,37.63,37.73,17493.0,36.1669,36.2437,36.1381,36.2341,17493.0
2023-08-31 11:30:00,37.73,37.73,37.66,37.68,9387.0,36.2341,36.2341,36.1669,36.1861,9387.0
2023-08-31 11:40:00,37.67,37.7,37.62,37.64,19943.0,36.1765,36.2053,36.1285,36.1477,19943.0
2023-08-31 11:50:00,37.64,37.67,37.63,37.67,9551.0,36.1477,36.1765,36.1381,36.1765,9551.0
2023-08-31 12:00:00,37.67,37.7,37.64,37.67,8567.0,36.1765,36.2053,36.1477,36.1765,8567.0
2023-08-31 12:10:00,37.67,37.68,37.64,37.64,24112.0,36.1765,36.1861,36.1477,36.1477,24112.0
2023-08-31 12:20:00,37.65,37.67,37.59,37.63,49290.0,36.1573,36.1765,36.0997,36.1381,49290.0
2023-08-31 12:30:00,37.63,37.63,37.45,37.45,17600.0,36.1381,36.1381,35.9652,35.9652,17600.0
2023-08-31 12:40:00,37.45,37.47,37.39,37.39,14608.0,35.9652,35.9844,35.9076,35.9076,14608.0
2023-08-31 12:50:00,37.4,37.42,37.35,37.42,21284.0,35.9172,35.9364,35.8692,35.9364,21284.0
2023-08-31 13:00:00,37.42,37.47,37.41,37.45,12359.0,35.9364,35.9844,35.9268,35.9652,12359.0
2023-08-31 13:10:00,37.45,37.56,37.41,37.55,34115.0,35.9652,36.0709,35.9268,36.0613,34115.0
2023-08-31 13:20:00,37.56,37.63,37.54,37.63,13668.0,36.0709,36.1381,36.0517,36.1381,13668.0
2023-08-31 13:30:00,37.63,37.65,37.61,37.64,13423.0,36.1381,36.1573,36.1189,36.1477,13423.0
2023-08-31 13:40:00,37.64,37.7,37.63,37.68,19369.0,36.1477,36.2053,36.1381,36.1861,19369.0
2023-08-31 13:50:00,37.69,37.74,37.67,37.72,20231.0,36.1957,36.2437,36.1765,36.2245,20231.0
2023-08-31 14:00:00,37.72,37.79,37.71,37.76,11925.0,36.2245,36.2918,36.2149,36.2629,11925.0
2023-08-31 14:10:00,37.75,37.8,37.73,37.79,11798.0,36.2533,36.3014,36.2341,36.2918,11798.0
2023-08-31 14:20:00,37.79,37.85,37.77,37.83,51126.0,36.2918,36.3494,36.2725,36.3302,51126.0
2023-08-31 14:30:00,37.83,37.85,37.6,37.61,68991.0,36.3302,36.3494,36.1093,36.1189,68991.0
2023-08-31 14:40:00,37.61,37.61,37.54,37.58,34199.0,36.1189,36.1189,36.0517,36.0901,34199.0
2023-08-31 14:50:00,37.58,37.7,37.56,37.68,32918.0,36.0901,36.2053,36.0709,36.1861,32918.0
2023-08-31 15:00:00,37.67,37.69,37.64,37.66,33417.0,36.1765,36.1957,36.1477,36.1669,33417.0
2023-08-31 15:10:00,37.66,37.69,37.64,37.66,24685.0,36.1669,36.1957,36.1477,36.1669,24685.0
2023-08-31 15:20:00,37.65,37.69,37.64,37.69,26246.0,36.1573,36.1957,36.1477,36.1957,26246.0
2023-08-31 15:30:00,37.69,37.71,37.64,37.69,22801.0,36.1957,36.2149,36.1477,36.1957,22801.0
2023-08-31 15:40:00,37.69,37.71,37.64,37.65,82320.0,36.1957,36.2149,36.1477,36.1573,82320.0
2023-08-31 15:50:00,37.66,37.69,37.55,37.55,544199.0,36.1669,36.1957,36.0613,36.0613,544199.0
2023-09-01 09:30:00,37.77,37.93,37.77,37.88,20822.0,36.2725,36.4262,36.2725,36.3782,20822.0
2023-09-01 09:40:00,37.89,37.92,37.81,37.85,11005.0,36.3878,36.4166,36.311,36.3494,11005.0
2023-09-01 09:50:00,37.87,37.91,37.81,37.86,18509.0,36.3686,36.407,36.311,36.359,18509.0
2023-09-01 10:00:00,37.88,38.07,37.83,38.06,51396.0,36.3782,36.5607,36.3302,36.5511,51396.0
2023-09-01 10:10:00,38.07,38.07,37.99,38.05,30481.0,36.5607,36.5607,36.4838,36.5414,30481.0
2023-09-01 10:20:00,38.06,38.06,37.96,38.02,30493.0,36.5511,36.5511,36.455,36.5126,30493.0
2023-09-01 10:30:00,38.02,38.14,37.99,38.12,89750.0,36.5126,36.6279,36.4838,36.6087,89750.0
2023-09-01 10:40:00,38.12,38.13,37.99,38.02,85794.0,36.6087,36.6183,36.4838,36.5126,85794.0
2023-09-01 10:50:00,38.02,38.18,38.01,38.15,44242.0,36.5126,36.6663,36.503,36.6375,44242.0
2023-09-01 11:00:00,38.16,38.16,38.08,38.11,39435.0,36.6471,36.6471,36.5703,36.5991,39435.0
2023-09-01 11:10:00,38.11,38.22,38.09,38.22,29702.0,36.5991,36.7047,36.5799,36.7047,29702.0
2023-09-01 11:20:00,38.23,38.24,38.16,38.18,19482.0,36.7143,36.7239,36.6471,36.6663,19482.0
2023-09-01 11:30:00,38.18,38.19,38.0,38.02,63181.0,36.6663,36.6759,36.4934,36.5126,63181.0
2023-09-01 11:40:00,38.02,38.03,37.92,37.92,47758.0,36.5126,36.5222,36.4166,36.4166,47758.0
2023-09-01 11:50:00,37.93,38.03,37.93,38.02,47172.0,36.4262,36.5222,36.4262,36.5126,47172.0
2023-09-01 12:00:00,38.02,38.09,37.97,38.05,46936.0,36.5126,36.5799,36.4646,36.5414,46936.0
2023-09-01 12:10:00,38.05,38.11,38.01,38.04,37855.0,36.5414,36.5991,36.503,36.5318,37855.0
2023-09-01 12:20:00,38.04,38.04,37.96,37.97,18787.0,36.5318,36.5318,36.455,36.4646,18787.0
2023-09-01 12:30:00,37.97,37.99,37.86,37.87,26974.0,36.4646,36.4838,36.359,36.3686,26974.0
2023-09-01 12:40:00,37.87,37.89,37.82,37.87,16910.0,36.3686,36.3878,36.3206,36.3686,16910.0
2023-09-01 12:50:00,37.88,37.92,37.86,37.91,15921.0,36.3782,36.4166,36.359,36.407,15921.0
2023-09-01 13:00:00,37.92,37.93,37.88,37.89,22695.0,36.4166,36.4262,36.3782,36.3878,22695.0
2023-09-01 13:10:00,37.89,37.94,37.88,37.94,15772.0,36.3878,36.4358,36.3782,36.4358,15772.0
2023-09-01 13:20:00,37.95,37.98,37.93,37.97,11752.0,36.4454,36.4742,36.4262,36.4646,11752.0
2023-09-01 13:30:00,37.97,38.03,37.96,38.01,16589.0,36.4646,36.5222,36.455,36.503,16589.0
2023-09-01 13:40:00,38.01,38.07,38.0,38.05,12145.0,36.503,36.5607,36.4934,36.5414,12145.0
2023-09-01 13:50:00,38.05,38.11,38.04,38.1,14207.0,36.5414,36.5991,36.5318,36.5895,14207.0
2023-09-01 14:00:00,38.11,38.16,38.1,38.1,20345.0,36.5991,36.6471,36.5895,36.5895,20345.0
2023-09-01 14:10:00,38.09,38.11,38.03,38.08,18143.0,36.5799,36.5991,36.5222,36.5703,18143.0
2023-09-01 14:20:00,38.08,38.09,37.99,38.02,21411.0,36.5703,36.5799,36.4838,36.5126,21411.0
2023-09-01 14:30:00,38.01,38.07,38.0,38.07,44985.0,36.503,36.5607,36.4934,36.5607,44985.0
2023-09-01 14:40:00,38.07,38.1,38.04,38.08,14651.0,36.5607,36.5895,36.5318,36.5703,14651.0
2023-09-01 14:50:00,38.07,38.13,38.06,38.12,15289.0,36.5607,36.6183,36.5511,36.6087,15289.0
2023-09-01 15:00:00,38.13,38.16,38.08,38.12,25965.0,36.6183,36.6471,36.5703,36.6087,25965.0
2023-09-01 15:10:00,38.12,38.16,38.09,38.1,31411.0,36.6087,36.6471,36.5799,36.5895,31411.0
2023-09-01 15:20:00,38.09,38.19,38.07,38.18,55358.0,36.5799,36.6759,36.5607,36.6663,55358.0
2023-09-01 15:30:00,38.18,38.26,38.17,38.26,59123.0,36.6663,36.7431,36.6567,36.7431,59123.0
2023-09-01 15:40:00,38.27,38.38,38.27,38.37,94477.0,36.7527,36.8584,36.7527,36.8488,94477.0
2023-09-01 15:50:00,38.37,38.47,38.35,38.45,657150.0,36.8488,36.9448,36.8296,36.9256,657150.0
2023-09-05 09:30:00,38.44,38.56,38.31,38.32,47084.0,36.916,37.0312,36.7911,36.8007,47084.0
2023-09-05 09:40:00,38.31,38.33,38.05,38.05,37123.0,36.7911,36.8103,36.5414,36.5414,37123.0
2023-09-05 09:50:00,38.04,38.07,37.92,38.0,18051.0,36.5318,36.5607,36.4166,36.4934,18051.0
2023-09-05 10:00:00,38.01,38.07,37.94,38.0,42546.0,36.503,36.5607,36.4358,36.4934,42546.0
2023-09-05 10:10:00,38.0,38.01,37.94,38.0,41890.0,36.4934,36.503,36.4358,36.4934,41890.0
2023-09-05 10:20:00,38.0,38.05,37.95,37.98,36359.0,36.4934,36.5414,36.4454,36.4742,36359.0
2023-09-05 10:30:00,37.98,38.0,37.9,37.92,83306.0,36.4742,36.4934,36.3974,36.4166,83306.0
2023-09-05 10:40:00,37.92,37.94,37.86,37.91,74216.0,36.4166,36.4358,36.359,36.407,74216.0
2023-09-05 10:50:00,37.91,37.98,37.89,37.95,53923.0,36.407,36.4742,36.3878,36.4454,53923.0
2023-09-05 11:00:00,37.96,38.05,37.95,37.96,34207.0,36.455,36.5414,36.4454,36.455,34207.0
2023-09-05 11:10:00,37.95,37.96,37.69,37.7,49988.0,36.4454,36.455,36.1957,36.2053,49988.0
2023-09-05 11:20:00,37.69,37.69,37.49,37.62,37785.0,36.1957,36.1957,36.0037,36.1285,37785.0
2023-09-05 11:30:00,37.62,37.62,37.54,37.55,19450.0,36.1285,36.1285,36.0517,36.0613,19450.0
2023-09-05 11:40:00,37.55,37.58,37.47,37.48,28012.0,36.0613,36.0901,35.9844,35.994,28012.0
2023-09-05 11:50:00,37.49,37.7,37.46,37.67,35586.0,36.0037,36.2053,35.9748,36.1765,35586.0
2023-09-05 12:00:00,37.67,37.76,37.64,37.76,58369.0,36.1765,36.2629,36.1477,36.2629,58369.0
2023-09-05 12:10:00,37.76,37.81,37.71,37.77,36914.0,36.2629,36.311,36.2149,36.2725,36914.0
2023-09-05 12:20:00,37.78,37.82,37.71,37.74,38518.0,36.2822,36.3206,36.2149,36.2437,38518.0
2023-09-05 12:30:00,37.73,37.8,37.63,37.63,79893.0,36.2341,36.3014,36.1381,36.1381,79893.0
2023-09-05 12:40:00,37.63,37.69,37.59,37.67,39838.0,36.1381,36.1957,36.0997,36.1765,39838.0
2023-09-05 12:50:00,37.68,37.68,37.59,37.61,47235.0,36.1861,36.1861,36.0997,36.1189,47235.0
2023-09-05 13:00:00,37.6,37.64,37.55,37.64,116691.0,36.1093,36.1477,36.0613,36.1477,116691.0
2023-09-05 13:10:00,37.64,37.75,37.63,37.72,25734.0,36.1477,36.2533,36.1381,36.2245,25734.0
2023-09-05 13:20:00,37.72,37.78,37.68,37.74,41685.0,36.2245,36.2822,36.1861,36.2437,41685.0
2023-09-05 13:30:00,37.74,37.84,37.73,37.84,21979.0,36.2437,36.3398,36.2341,36.3398,21979.0
2023-09-05 13:40:00,37.84,37.86,37.75,37.77,42598.0,36.3398,36.359,36.2533,36.2725,42598.0
2023-09-05 13:50:00,37.76,37.76,37.67,37.7,15696.0,36.2629,36.2629,36.1765,36.2053,15696.0
2023-09-05 14:00:00,37.7,37.7,37.63,37.64,14151.0,36.2053,36.2053,36.1381,36.1477,14151.0
2023-09-05 14:10:00,37.63,37.74,37.62,37.73,20042.0,36.1381,36.2437,36.1285,36.2341,20042.0
2023-09-05 14:20:00,37.73,37.78,37.7,37.77,13997.0,36.2341,36.2822,36.2053,36.2725,13997.0
2023-09-05 14:30:00,37.77,37.8,37.74,37.8,15479.0,36.2725,36.3014,36.2437,36.3014,15479.0
2023-09-05 14:40:00,37.8,37.93,37.78,37.93,38572.0,36.3014,36.4262,36.2822,36.4262,38572.0
2023-09-05 14:50:00,37.95,37.99,37.84,37.85,52691.0,36.4454,36.4838,36.3398,36.3494,52691.0
2023-09-05 15:00:00,37.84,37.85,37.74,37.74,26533.0,36.3398,36.3494,36.2437,36.2437,26533.0
2023-09-05 15:10:00,37.75,37.77,37.72,37.77,39989.0,36.2533,36.2725,36.2245,36.2725,39989.0
2023-09-05 15:20:00,37.78,37.82,37.76,37.77,32541.0,36.2822,36.3206,36.2629,36.2725,32541.0
2023-09-05 15:30:00,37.77,37.81,37.75,37.8,38055.0,36.2725,36.311,36.2533,36.3014,38055.0
2023-09-05 15:40:00,37.79,37.89,37.79,37.88,69737.0,36.2918,36.3878,36.2918,36.3782,69737.0
2023-09-05 15:50:00,37.87,38.01,37.85,37.97,407878.0,36.3686,36.503,36.3494,36.4646,407878.0
2023-09-06 09:30:00,37.84,38.07,37.66,38.07,87826.0,36.3398,36.5607,36.1669,36.5607,87826.0
2023-09-06 09:40:00,38.09,38.29,38.08,38.25,22287.0,36.5799,36.7719,36.5703,36.7335,22287.0
2023-09-06 09:50:00,38.23,38.26,38.17,38.18,25673.0,36.7143,36.7431,36.6567,36.6663,25673.0
2023-09-06 10:00:00,38.18,38.19,38.0,38.14,40250.0,36.6663,36.6759,36.4934,36.6279,40250.0
2023-09-06 10:10:00,38.15,38.28,38.15,38.21,22602.0,36.6375,36.7623,36.6375,36.6951,22602.0
2023-09-06 10:20:00,38.2,38.2,38.0,38.09,19700.0,36.6855,36.6855,36.4934,36.5799,19700.0
2023-09-06 10:30:00,38.08,38.11,37.98,37.99,25720.0,36.5703,36.5991,36.4742,36.4838,25720.0
2023-09-06 10:40:00,37.99,38.04,37.98,37.99,12448.0,36.4838,36.5318,36.4742,36.4838,12448.0
2023-09-06 10:50:00,37.99,38.05,37.97,38.04,15420.0,36.4838,36.5414,36.4646,36.5318,15420.0
2023-09-06 11:00:00,38.05,38.14,38.03,38.12,19815.0,36.5414,36.6279,36.5222,36.6087,19815.0
2023-09-06 11:10:00,38.11,38.12,38.07,38.09,15874.0,36.5991,36.6087,36.5607,36.5799,15874.0
2023-09-06 11:20:00,38.08,38.09,38.02,38.02,15090.0,36.5703,36.5799,36.5126,36.5126,15090.0
2023-09-06 11:30:00,38.01,38.01,37.89,37.91,20747.0,36.503,36.503,36.3878,36.407,20747.0
2023-09-06 11:40:00,37.91,38.1,37.91,38.05,17658.0,36.407,36.5895,36.407,36.5414,17658.0
2023-09-06 11:50:00,38.07,38.12,38.07,38.1,11588.0,36.5607,36.6087,36.5607,36.5895,11588.0
2023-09-06 12:00:00,38.09,38.12,38.05,38.07,26073.0,36.5799,36.6087,36.5414,36.5607,26073.0
2023-09-06 12:10:00,38.06,38.08,38.04,38.05,11725.0,36.5511,36.5703,36.5318,36.5414,11725.0
2023-09-06 12:20:00,38.06,38.08,38.02,38.02,13569.0,36.5511,36.5703,36.5126,36.5126,13569.0
2023-09-06 12:30:00,38.02,38.09,38.01,38.09,7633.0,36.5126,36.5799,36.503,36.5799,7633.0
2023-09-06 12:40:00,38.08,38.08,38.01,38.02,11225.0,36.5703,36.5703,36.503,36.5126,11225.0
2023-09-06 12:50:00,38.02,38.04,37.96,37.96,16271.0,36.5126,36.5318,36.455,36.455,16271.0
2023-09-06 13:00:00,37.95,37.95,37.85,37.9,14141.0,36.4454,36.4454,36.3494,36.3974,14141.0
2023-09-06 13:10:00,37.91,37.92,37.87,37.9,13092.0,36.407,36.4166,36.3686,36.3974,13092.0
2023-09-06 13:20:00,37.89,37.9,37.86,37.89,12755.0,36.3878,36.3974,36.359,36.3878,12755.0
2023-09-06 13:30:00,37.89,37.9,37.82,37.88,10661.0,36.3878,36.3974,36.3206,36.3782,10661.0
2023-09-06 13:40:00,37.87,37.92,37.85,37.91,8949.0,36.3686,36.4166,36.3494,36.407,8949.0
2023-09-06 13:50:00,37.91,37.96,37.89,37.94,11199.0,36.407,36.455,36.3878,36.4358,11199.0
2023-09-06 14:00:00,37.94,37.99,37.93,37.97,14398.0,36.4358,36.4838,36.4262,36.4646,14398.0
2023-09-06 14:10:00,37.98,38.02,37.96,38.0,16379.0,36.4742,36.5126,36.455,36.4934,16379.0
2023-09-06 14:20:00,38.0,38.03,37.97,37.98,15260.0,36.4934,36.5222,36.4646,36.4742,15260.0
2023-09-06 14:30:00,37.98,38.0,37.96,37.98,7550.0,36.4742,36.4934,36.455,36.4742,7550.0
2023-09-06 14:40:00,37.98,37.98,37.93,37.96,17268.0,36.4742,36.4742,36.4262,36.455,17268.0
2023-09-06 14:50:00,37.96,37.99,37.92,37.96,16824.0,36.455,36.4838,36.4166,36.455,16824.0
2023-09-06 15:00:00,37.95,37.96,37.85,37.89,17425.0,36.4454,36.455,36.3494,36.3878,17425.0
2023-09-06 15:10:00,37.89,37.96,37.88,37.92,20323.0,36.3878,36.455,36.3782,36.4166,20323.0
2023-09-06 15:20:00,37.93,37.95,37.92,37.95,17673.0,36.4262,36.4454,36.4166,36.4454,17673.0
2023-09-06 15:30:00,37.94,37.97,37.93,37.96,28494.0,36.4358,36.4646,36.4262,36.455,28494.0
2023-09-06 15:40:00,37.96,38.01,37.94,38.0,49985.0,36.455,36.503,36.4358,36.4934,49985.0
2023-09-06 15:50:00,38.0,38.04,37.96,38.02,232777.0,36.4934,36.5318,36.455,36.5126,232777.0
2023-09-07 09:30:00,38.24,38.37,37.99,38.25,41368.0,36.7239,36.8488,36.4838,36.7335,41368.0
2023-09-07 09:40:00,38.26,38.36,38.21,38.33,26111.0,36.7431,36.8392,36.6951,36.8103,26111.0
2023-09-07 09:50:00,38.32,38.39,38.24,38.32,12711.0,36.8007,36.868,36.7239,36.8007,12711.0
2023-09-07 10:00:00,38.32,38.37,38.25,38.28,19157.0,36.8007,36.8488,36.7335,36.7623,19157.0
2023-09-07 10:10:00,38.29,38.33,38.25,38.29,26197.0,36.7719,36.8103,36.7335,36.7719,26197.0
2023-09-07 10:20:00,38.29,38.36,38.25,38.33,36986.0,36.7719,36.8392,36.7335,36.8103,36986.0
2023-09-07 10:30:00,38.33,38.36,38.2,38.25,33703.0,36.8103,36.8392,36.6855,36.7335,33703.0
2023-09-07 10:40:00,38.26,38.37,38.22,38.37,25290.0,36.7431,36.8488,36.7047,36.8488,25290.0
2023-09-07 10:50:00,38.37,38.44,38.29,38.32,79461.0,36.8488,36.916,36.7719,36.8007,79461.0
2023-09-07 11:00:00,38.32,38.55,38.32,38.54,63635.0,36.8007,37.0216,36.8007,37.012,63635.0
2023-09-07 11:10:00,38.54,38.54,38.44,38.49,17651.0,37.012,37.012,36.916,36.964,17651.0
2023-09-07 11:20:00,38.5,38.58,38.45,38.58,33264.0,36.9736,37.0504,36.9256,37.0504,33264.0
2023-09-07 11:30:00,38.58,38.63,38.56,38.61,29405.0,37.0504,37.0985,37.0312,37.0792,29405.0
2023-09-07 11:40:00,38.61,38.61,38.44,38.48,38943.0,37.0792,37.0792,36.916,36.9544,38943.0
2023-09-07 11:50:00,38.48,38.5,38.45,38.48,14892.0,36.9544,36.9736,36.9256,36.9544,14892.0
2023-09-07 12:00:00,38.48,38.48,38.41,38.42,9800.0,36.9544,36.9544,36.8872,36.8968,9800.0
2023-09-07 12:10:00,38.43,38.43,38.39,38.4,7419.0,36.9064,36.9064,36.868,36.8776,7419.0
2023-09-07 12:20:00,38.39,38.39,38.36,38.38,14299.0,36.868,36.868,36.8392,36.8584,14299.0
2023-09-07 12:30:00,38.38,38.41,38.36,38.4,8687.0,36.8584,36.8872,36.8392,36.8776,8687.0
2023-09-07 12:40:00,38.38,38.41,38.35,38.39,9983.0,36.8584,36.8872,36.8296,36.868,9983.0
2023-09-07 12:50:00,38.39,38.42,38.34,38.34,15596.0,36.868,36.8968,36.82,36.82,15596.0
2023-09-07 13:00:00,38.36,38.39,38.32,38.32,6190.0,36.8392,36.868,36.8007,36.8007,6190.0
2023-09-07 13:10:00,38.32,38.33,38.28,38.28,16832.0,36.8007,36.8103,36.7623,36.7623,16832.0
2023-09-07 13:20:00,38.28,38.3,38.2,38.25,17599.0,36.7623,36.7815,36.6855,36.7335,17599.0
2023-09-07 13:30:00,38.26,38.29,38.24,38.26,13806.0,36.7431,36.7719,36.7239,36.7431,13806.0
2023-09-07 13:40:00,38.25,38.25,38.21,38.22,12362.0,36.7335,36.7335,36.6951,36.7047,12362.0
2023-09-07 13:50:00,38.21,38.23,38.19,38.2,11240.0,36.6951,36.7143,36.6759,36.6855,11240.0
2023-09-07 14:00:00,38.21,38.24,38.19,38.2,12856.0,36.6951,36.7239,36.6759,36.6855,12856.0
2023-09-07 14:10:00,38.19,38.21,38.13,38.13,11140.0,36.6759,36.6951,36.6183,36.6183,11140.0
2023-09-07 14:20:00,38.12,38.15,38.1,38.14,14049.0,36.6087,36.6375,36.5895,36.6279,14049.0
2023-09-07 14:30:00,38.13,38.25,38.13,38.24,24783.0,36.6183,36.7335,36.6183,36.7239,24783.0
2023-09-07 14:40:00,38.25,38.42,38.23,38.4,84289.0,36.7335,36.8968,36.7143,36.8776,84289.0
2023-09-07 14:50:00,38.4,38.44,38.35,38.41,61159.0,36.8776,36.916,36.8296,36.8872,61159.0
2023-09-07 15:00:00,38.42,38.47,38.39,38.42,23551.0,36.8968,36.9448,36.868,36.8968,23551.0
2023-09-07 15:10:00,38.43,38.5,38.4,38.42,45531.0,36.9064,36.9736,36.8776,36.8968,45531.0
2023-09-07 15:20:00,38.43,38.43,38.33,38.42,52746.0,36.9064,36.9064,36.8103,36.8968,52746.0
2023-09-07 15:30:00,38.42,38.47,38.35,38.4,45122.0,36.8968,36.9448,36.8296,36.8776,45122.0
2023-09-07 15:40:00,38.39,38.47,38.39,38.44,59287.0,36.868,36.9448,36.868,36.916,59287.0
2023-09-07 15:50:00,38.44,38.48,38.34,38.35,421857.0,36.916,36.9544,36.82,36.8296,421857.0
2023-09-08 09:30:00,38.42,38.58,38.32,38.45,33581.0,36.8968,37.0504,36.8007,36.9256,33581.0
2023-09-08 09:40:00,38.47,38.56,38.47,38.56,12451.0,36.9448,37.0312,36.9448,37.0312,12451.0
2023-09-08 09:50:00,38.55,38.8,38.51,38.8,29228.0,37.0216,37.2617,36.9832,37.2617,29228.0
2023-09-08 10:00:00,38.78,38.97,38.76,38.88,123438.0,37.2425,37.425,37.2233,37.3385,123438.0
2023-09-08 10:10:00,38.87,38.95,38.86,38.88,25478.0,37.3289,37.4058,37.3193,37.3385,25478.0
2023-09-08 10:20:00,38.89,38.91,38.86,38.87,9655.0,37.3481,37.3674,37.3193,37.3289,9655.0
2023-09-08 10:30:00,38.87,38.91,38.85,38.91,14575.0,37.3289,37.3674,37.3097,37.3674,14575.0
2023-09-08 10:40:00,38.92,38.95,38.87,38.91,28034.0,37.377,37.4058,37.3289,37.3674,28034.0
2023-09-08 10:50:00,38.92,38.94,38.86,38.9,37752.0,37.377,37.3962,37.3193,37.3577,37752.0
2023-09-08 11:00:00,38.91,38.94,38.88,38.92,78101.0,37.3674,37.3962,37.3385,37.377,78101.0
2023-09-08 11:10:00,38.93,38.96,38.88,38.95,24102.0,37.3866,37.4154,37.3385,37.4058,24102.0
2023-09-08 11:20:00,38.94,38.96,38.91,38.95,18317.0,37.3962,37.4154,37.3674,37.4058,18317.0
2023-09-08 11:30:00,38.94,39.07,38.93,38.99,34525.0,37.3962,37.521,37.3866,37.4442,34525.0
2023-09-08 11:40:00,39.0,39.0,38.95,38.97,17783.0,37.4538,37.4538,37.4058,37.425,17783.0
2023-09-08 11:50:00,38.95,39.09,38.9,39.09,44412.0,37.4058,37.5402,37.3577,37.5402,44412.0
2023-09-08 12:00:00,39.09,39.25,39.09,39.22,23603.0,37.5402,37.6939,37.5402,37.6651,23603.0
2023-09-08 12:10:00,39.22,39.39,39.2,39.38,33137.0,37.6651,37.8283,37.6459,37.8187,33137.0
2023-09-08 12:20:00,39.39,39.47,39.25,39.29,73047.0,37.8283,37.9052,37.6939,37.7323,73047.0
2023-09-08 12:30:00,39.28,39.36,39.23,39.33,27120.0,37.7227,37.7995,37.6747,37.7707,27120.0
2023-09-08 12:40:00,39.33,39.41,39.3,39.4,42148.0,37.7707,37.8475,37.7419,37.8379,42148.0
2023-09-08 12:50:00,39.4,39.47,39.38,39.43,40025.0,37.8379,37.9052,37.8187,37.8667,40025.0
2023-09-08 13:00:00,39.43,39.46,39.36,39.37,20517.0,37.8667,37.8955,37.7995,37.8091,20517.0
2023-09-08 13:10:00,39.37,39.41,39.26,39.37,57572.0,37.8091,37.8475,37.7035,37.8091,57572.0
2023-09-08 13:20:00,39.37,39.42,39.3,39.33,32906.0,37.8091,37.8571,37.7419,37.7707,32906.0
2023-09-08 13:30:00,39.33,39.39,39.3,39.34,53385.0,37.7707,37.8283,37.7419,37.7803,53385.0
2023-09-08 13:40:00,39.33,39.36,39.29,39.35,11609.0,37.7707,37.7995,37.7323,37.7899,11609.0
2023-09-08 13:50:00,39.35,39.49,39.32,39.39,157813.0,37.7899,37.9244,37.7611,37.8283,157813.0
2023-09-08 14:00:00,39.4,39.41,39.23,39.29,57161.0,37.8379,37.8475,37.6747,37.7323,57161.0
2023-09-08 14:10:00,39.29,39.37,39.27,39.3,123160.0,37.7323,37.8091,37.7131,37.7419,123160.0
2023-09-08 14:20:00,39.29,39.32,39.21,39.24,60917.0,37.7323,37.7611,37.6555,37.6843,60917.0
2023-09-08 14:30:00,39.23,39.3,39.17,39.26,27821.0,37.6747,37.7419,37.617,37.7035,27821.0
2023-09-08 14:40:00,39.26,39.37,39.24,39.34,34849.0,37.7035,37.8091,37.6843,37.7803,34849.0
2023-09-08 14:50:00,39.34,39.41,39.33,39.4,8305.0,37.7803,37.8475,37.7707,37.8379,8305.0
2023-09-08 15:00:00,39.41,39.55,39.35,39.35,127152.0,37.8475,37.982,37.7899,37.7899,127152.0
2023-09-08 15:10:00,39.35,39.47,39.35,39.43,27881.0,37.7899,37.9052,37.7899,37.8667,27881.0
2023-09-08 15:20:00,39.44,39.48,39.41,39.48,24067.0,37.8763,37.9148,37.8475,37.9148,24067.0
2023-09-08 15:30:00,39.47,39.58,39.47,39.52,62949.0,37.9052,38.0108,37.9052,37.9532,62949.0
2023-09-08 15:40:00,39.52,39.57,39.48,39.56,144990.0,37.9532,38.0012,37.9148,37.9916,144990.0
2023-09-08 15:50:00,39.55,39.59,39.46,39.53,606375.0,37.982,38.0204,37.8955,37.9628,606375.0
2023-09-11 09:30:00,39.51,39.51,39.27,39.44,63169.0,37.9436,37.9436,37.7131,37.8763,63169.0
2023-09-11 09:40:00,39.44,39.49,39.37,39.39,60567.0,37.8763,37.9244,37.8091,37.8283,60567.0
2023-09-11 09:50:00,39.39,39.41,39.26,39.29,74982.0,37.8283,37.8475,37.7035,37.7323,74982.0
2023-09-11 10:00:00,39.29,39.33,39.24,39.25,74303.0,37.7323,37.7707,37.6843,37.6939,74303.0
2023-09-11 10:10:00,39.25,39.32,39.25,39.26,44425.0,37.6939,37.7611,37.6939,37.7035,44425.0
2023-09-11 10:20:00,39.26,39.27,39.17,39.22,88951.0,37.7035,37.7131,37.617,37.6651,88951.0
2023-09-11 10:30:00,39.22,39.31,39.12,39.19,31902.0,37.6651,37.7515,37.569,37.6363,31902.0
2023-09-11 10:40:00,39.19,39.28,39.18,39.19,55610.0,37.6363,37.7227,37.6266,37.6363,55610.0
2023-09-11 10:50:00,39.18,39.19,39.03,39.04,43006.0,37.6266,37.6363,37.4826,37.4922,43006.0
2023-09-11 11:00:00,39.02,39.03,38.86,38.92,41820.0,37.473,37.4826,37.3193,37.377,41820.0
2023-09-11 11:10:00,38.92,38.92,38.64,38.83,51771.0,37.377,37.377,37.1081,37.2905,51771.0
2023-09-11 11:20:00,38.83,38.95,38.8,38.91,24834.0,37.2905,37.4058,37.2617,37.3674,24834.0
2023-09-11 11:30:00,38.9,38.92,38.84,38.85,27087.0,37.3577,37.377,37.3001,37.3097,27087.0
2023-09-11 11:40:00,38.85,38.94,38.85,38.89,17832.0,37.3097,37.3962,37.3097,37.3481,17832.0
2023-09-11 11:50:00,38.89,38.92,38.86,38.89,13368.0,37.3481,37.377,37.3193,37.3481,13368.0
2023-09-11 12:00:00,38.91,38.95,38.86,38.93,15773.0,37.3674,37.4058,37.3193,37.3866,15773.0
2023-09-11 12:10:00,38.93,38.96,38.82,38.91,29247.0,37.3866,37.4154,37.2809,37.3674,29247.0
2023-09-11 12:20:00,38.91,38.92,38.85,38.87,14501.0,37.3674,37.377,37.3097,37.3289,14501.0
2023-09-11 12:30:00,38.87,38.98,38.87,38.98,18685.0,37.3289,37.4346,37.3289,37.4346,18685.0
2023-09-11 12:40:00,38.98,38.99,38.93,38.97,12460.0,37.4346,37.4442,37.3866,37.425,12460.0
2023-09-11 12:50:00,38.97,39.0,38.93,38.98,21077.0,37.425,37.4538,37.3866,37.4346,21077.0
2023-09-11 13:00:00,38.99,39.03,38.92,38.94,21712.0,37.4442,37.4826,37.377,37.3962,21712.0
2023-09-11 13:10:00,38.94,39.01,38.94,38.96,18181.0,37.3962,37.4634,37.3962,37.4154,18181.0
2023-09-11 13:20:00,38.96,38.98,38.93,38.94,21190.0,37.4154,37.4346,37.3866,37.3962,21190.0
2023-09-11 13:30:00,38.95,38.98,38.9,38.95,16795.0,37.4058,37.4346,37.3577,37.4058,16795.0
2023-09-11 13:40:00,38.95,38.96,38.82,38.84,43403.0,37.4058,37.4154,37.2809,37.3001,43403.0
2023-09-11 13:50:00,38.84,38.87,38.83,38.85,7596.0,37.3001,37.3289,37.2905,37.3097,7596.0
2023-09-11 14:00:00,38.84,38.88,38.81,38.82,17633.0,37.3001,37.3385,37.2713,37.2809,17633.0
2023-09-11 14:10:00,38.82,38.85,38.79,38.82,19794.0,37.2809,37.3097,37.2521,37.2809,19794.0
2023-09-11 14:20:00,38.82,38.86,38.81,38.85,14428.0,37.2809,37.3193,37.2713,37.3097,14428.0
2023-09-11 14:30:00,38.86,38.88,38.83,38.84,13586.0,37.3193,37.3385,37.2905,37.3001,13586.0
2023-09-11 14:40:00,38.84,38.9,38.81,38.88,19880.0,37.3001,37.3577,37.2713,37.3385,19880.0
2023-09-11 14:50:00,38.88,38.94,38.87,38.94,30507.0,37.3385,37.3962,37.3289,37.3962,30507.0
2023-09-11 15:00:00,38.95,39.0,38.92,38.99,31219.0,37.4058,37.4538,37.377,37.4442,31219.0
2023-09-11 15:10:00,38.99,39.02,38.91,38.95,48127.0,37.4442,37.473,37.3674,37.4058,48127.0
2023-09-11 15:20:00,38.96,38.97,38.89,38.9,21571.0,37.4154,37.425,37.3481,37.3577,21571.0
2023-09-11 15:30:00,38.9,38.92,38.85,38.9,30210.0,37.3577,37.377,37.3097,37.3577,30210.0
2023-09-11 15:40:00,38.9,38.91,38.85,38.9,44074.0,37.3577,37.3674,37.3097,37.3577,44074.0
2023-09-11 15:50:00,38.9,38.9,38.8,38.86,214658.0,37.3577,37.3577,37.2617,37.3193,214658.0
2023-09-12 09:30:00,38.86,38.97,38.67,38.91,35113.0,37.3193,37.425,37.1369,37.3674,35113.0
2023-09-12 09:40:00,38.91,38.93,38.77,38.9,18319.0,37.3674,37.3866,37.2329,37.3577,18319.0
2023-09-12 09:50:00,38.92,39.01,38.86,38.97,9731.0,37.377,37.4634,37.3193,37.425,9731.0
2023-09-12 10:00:00,38.97,39.09,38.89,38.96,26679.0,37.425,37.5402,37.3481,37.4154,26679.0
2023-09-12 10:10:00,38.97,39.08,38.97,39.05,12027.0,37.425,37.5306,37.425,37.5018,12027.0
2023-09-12 10:20:00,39.06,39.06,38.93,38.96,15454.0,37.5114,37.5114,37.3866,37.4154,15454.0
2023-09-12 10:30:00,38.96,39.01,38.95,38.99,11318.0,37.4154,37.4634,37.4058,37.4442,11318.0
2023-09-12 10:40:00,38.99,39.02,38.96,39.01,21004.0,37.4442,37.473,37.4154,37.4634,21004.0
2023-09-12 10:50:00,39.01,39.02,38.93,38.95,22773.0,37.4634,37.473,37.3866,37.4058,22773.0
2023-09-12 11:00:00,38.95,39.02,38.94,39.0,18468.0,37.4058,37.473,37.3962,37.4538,18468.0
2023-09-12 11:10:00,39.0,39.01,38.96,39.0,15188.0,37.4538,37.4634,37.4154,37.4538,15188.0
2023-09-12 11:20:00,39.0,39.04,38.95,39.01,29925.0,37.4538,37.4922,37.4058,37.4634,29925.0
2023-09-12 11:30:00,39.02,39.05,38.98,39.0,20368.0,37.473,37.5018,37.4346,37.4538,20368.0
2023-09-12 11:40:00,39.0,39.04,39.0,39.01,14348.0,37.4538,37.4922,37.4538,37.4634,14348.0
2023-09-12 11:50:00,39.0,39.02,38.98,38.99,14860.0,37.4538,37.473,37.4346,37.4442,14860.0
2023-09-12 12:00:00,39.0,39.04,38.99,39.01,11984.0,37.4538,37.4922,37.4442,37.4634,11984.0
2023-09-12 12:10:00,39.01,39.02,38.97,38.98,13384.0,37.4634,37.473,37.425,37.4346,13384.0
2023-09-12 12:20:00,38.98,38.99,38.95,38.96,8978.0,37.4346,37.4442,37.4058,37.4154,8978.0
2023-09-12 12:30:00,38.96,38.97,38.9,38.91,13463.0,37.4154,37.425,37.3577,37.3674,13463.0
2023-09-12 12:40:00,38.91,38.94,38.89,38.93,12207.0,37.3674,37.3962,37.3481,37.3866,12207.0
2023-09-12 12:50:00,38.93,38.96,38.82,38.85,22156.0,37.3866,37.4154,37.2809,37.3097,22156.0
2023-09-12 13:00:00,38.86,38.9,38.84,38.88,12085.0,37.3193,37.3577,37.3001,37.3385,12085.0
2023-09-12 13:10:00,38.88,38.96,38.85,38.92,27341.0,37.3385,37.4154,37.3097,37.377,27341.0
2023-09-12 13:20:00,38.93,38.95,38.91,38.93,12005.0,37.3866,37.4058,37.3674,37.3866,12005.0
2023-09-12 13:30:00,38.93,38.93,38.85,38.89,15449.0,37.3866,37.3866,37.3097,37.3481,15449.0
2023-09-12 13:40:00,38.89,38.9,38.85,38.87,11648.0,37.3481,37.3577,37.3097,37.3289,11648.0
2023-09-12 13:50:00,38.87,38.89,38.83,38.84,15560.0,37.3289,37.3481,37.2905,37.3001,15560.0
2023-09-12 14:00:00,38.83,38.85,38.81,38.82,12017.0,37.2905,37.3097,37.2713,37.2809,12017.0
2023-09-12 14:10:00,38.82,38.86,38.81,38.86,17366.0,37.2809,37.3193,37.2713,37.3193,17366.0
2023-09-12 14:20:00,38.84,38.89,38.84,38.88,11453.0,37.3001,37.3481,37.3001,37.3385,11453.0
2023-09-12 14:30:00,38.87,38.91,38.86,38.91,12646.0,37.3289,37.3674,37.3193,37.3674,12646.0
2023-09-12 14:40:00,38.9,38.9,38.79,38.81,19725.0,37.3577,37.3577,37.2521,37.2713,19725.0
2023-09-12 14:50:00,38.8,38.81,38.74,38.77,22952.0,37.2617,37.2713,37.2041,37.2329,22952.0
2023-09-12 15:00:00,38.77,38.82,38.74,38.82,19092.0,37.2329,37.2809,37.2041,37.2809,19092.0
2023-09-12 15:10:00,38.82,38.82,38.75,38.77,19138.0,37.2809,37.2809,37.2137,37.2329,19138.0
2023-09-12 15:20:00,38.77,38.77,38.73,38.76,16742.0,37.2329,37.2329,37.1945,37.2233,16742.0
2023-09-12 15:30:00,38.76,38.82,38.73,38.82,22855.0,37.2233,37.2809,37.1945,37.2809,22855.0
2023-09-12 15:40:00,38.82,38.85,38.73,38.75,44452.0,37.2809,37.3097,37.1945,37.2137,44452.0
2023-09-12 15:50:00,38.75,38.86,38.69,38.7,205945.0,37.2137,37.3193,37.1561,37.1657,205945.0
2023-09-13 09:30:00,38.69,38.81,38.5,38.81,33815.0,37.1561,37.2713,36.9736,37.2713,33815.0
2023-09-13 09:40:00,38.81,38.82,38.64,38.66,9655.0,37.2713,37.2809,37.1081,37.1273,9655.0
2023-09-13 09:50:00,38.64,38.71,38.61,38.71,7852.0,37.1081,37.1753,37.0792,37.1753,7852.0
2023-09-13 10:00:00,38.74,38.77,38.64,38.71,8199.0,37.2041,37.2329,37.1081,37.1753,8199.0
2023-09-13 10:10:00,38.73,38.73,38.49,38.52,17770.0,37.1945,37.1945,36.964,36.9928,17770.0
2023-09-13 10:20:00,38.51,38.55,38.48,38.48,13339.0,36.9832,37.0216,36.9544,36.9544,13339.0
2023-09-13 10:30:00,38.49,38.58,38.49,38.55,11267.0,36.964,37.0504,36.964,37.0216,11267.0
2023-09-13 10:40:00,38.55,38.6,38.55,38.56,11878.0,37.0216,37.0696,37.0216,37.0312,11878.0
2023-09-13 10:50:00,38.56,38.62,38.55,38.6,5997.0,37.0312,37.0888,37.0216,37.0696,5997.0
2023-09-13 11:00:00,38.6,38.63,38.56,38.63,9332.0,37.0696,37.0985,37.0312,37.0985,9332.0
2023-09-13 11:10:00,38.62,38.7,38.61,38.68,8210.0,37.0888,37.1657,37.0792,37.1465,8210.0
2023-09-13 11:20:00,38.68,38.77,38.65,38.76,6506.0,37.1465,37.2329,37.1177,37.2233,6506.0
2023-09-13 11:30:00,38.76,38.76,38.63,38.64,15217.0,37.2233,37.2233,37.0985,37.1081,15217.0
2023-09-13 11:40:00,38.65,38.81,38.64,38.81,18831.0,37.1177,37.2713,37.1081,37.2713,18831.0
2023-09-13 11:50:00,38.82,38.83,38.77,38.81,8715.0,37.2809,37.2905,37.2329,37.2713,8715.0
2023-09-13 12:00:00,38.83,38.84,38.77,38.77,12275.0,37.2905,37.3001,37.2329,37.2329,12275.0
2023-09-13 12:10:00,38.77,38.78,38.72,38.77,8263.0,37.2329,37.2425,37.1849,37.2329,8263.0
2023-09-13 12:20:00,38.76,38.79,38.75,38.77,9041.0,37.2233,37.2521,37.2137,37.2329,9041.0
2023-09-13 12:30:00,38.77,38.77,38.56,38.6,38695.0,37.2329,37.2329,37.0312,37.0696,38695.0
2023-09-13 12:40:00,38.6,38.61,38.54,38.58,8763.0,37.0696,37.0792,37.012,37.0504,8763.0
2023-09-13 12:50:00,38.58,38.6,38.56,38.58,7720.0,37.0504,37.0696,37.0312,37.0504,7720.0
2023-09-13 13:00:00,38.58,38.59,38.55,38.57,5384.0,37.0504,37.06,37.0216,37.0408,5384.0
2023-09-13 13:10:00,38.57,38.61,38.51,38.56,34429.0,37.0408,37.0792,36.9832,37.0312,34429.0
2023-09-13 13:20:00,38.56,38.62,38.55,38.57,13328.0,37.0312,37.0888,37.0216,37.0408,13328.0
2023-09-13 13:30:00,38.57,38.57,38.54,38.55,6555.0,37.0408,37.0408,37.012,37.0216,6555.0
2023-09-13 13:40:00,38.55,38.56,38.52,38.54,8111.0,37.0216,37.0312,36.9928,37.012,8111.0
2023-09-13 13:50:00,38.54,38.57,38.53,38.55,6949.0,37.012,37.0408,37.0024,37.0216,6949.0
2023-09-13 14:00:00,38.54,38.58,38.54,38.58,13069.0,37.012,37.0504,37.012,37.0504,13069.0
2023-09-13 14:10:00,38.59,38.72,38.54,38.62,73005.0,37.06,37.1849,37.012,37.0888,73005.0
2023-09-13 14:20:00,38.63,38.65,38.6,38.61,9087.0,37.0985,37.1177,37.0696,37.0792,9087.0
2023-09-13 14:30:00,38.62,38.62,38.57,38.59,20983.0,37.0888,37.0888,37.0408,37.06,20983.0
2023-09-13 14:40:00,38.58,38.6,38.51,38.57,50663.0,37.0504,37.0696,36.9832,37.0408,50663.0
2023-09-13 14:50:00,38.57,38.65,38.52,38.59,51533.0,37.0408,37.1177,36.9928,37.06,51533.0
2023-09-13 15:00:00,38.59,38.61,38.51,38.54,9387.0,37.06,37.0792,36.9832,37.012,9387.0
2023-09-13 15:10:00,38.53,38.57,38.52,38.56,29833.0,37.0024,37.0408,36.9928,37.0312,29833.0
2023-09-13 15:20:00,38.55,38.63,38.53,38.63,15705.0,37.0216,37.0985,37.0024,37.0985,15705.0
2023-09-13 15:30:00,38.63,38.69,38.61,38.68,27081.0,37.0985,37.1561,37.0792,37.1465,27081.0
2023-09-13 15:40:00,38.68,38.76,38.66,38.75,58296.0,37.1465,37.2233,37.1273,37.2137,58296.0
2023-09-13 15:50:00,38.74,38.8,38.68,38.76,326086.0,37.2041,37.2617,37.1465,37.2233,326086.0
2023-09-14 09:30:00,38.87,39.12,38.86,38.99,39295.0,37.3289,37.569,37.3193,37.4442,39295.0
2023-09-14 09:40:00,38.99,39.02,38.83,38.93,18815.0,37.4442,37.473,37.2905,37.3866,18815.0
2023-09-14 09:50:00,38.93,39.11,38.93,39.06,20791.0,37.3866,37.5594,37.3866,37.5114,20791.0
2023-09-14 10:00:00,39.07,39.11,38.93,38.95,20518.0,37.521,37.5594,37.3866,37.4058,20518.0
2023-09-14 10:10:00,38.98,39.03,38.97,39.01,11320.0,37.4346,37.4826,37.425,37.4634,11320.0
2023-09-14 10:20:00,39.01,39.09,39.0,39.05,30564.0,37.4634,37.5402,37.4538,37.5018,30564.0
2023-09-14 10:30:00,39.05,39.05,38.88,38.88,19886.0,37.5018,37.5018,37.3385,37.3385,19886.0
2023-09-14 10:40:00,38.9,38.92,38.81,38.86,24512.0,37.3577,37.377,37.2713,37.3193,24512.0
2023-09-14 10:50:00,38.86,38.88,38.85,38.86,7917.0,37.3193,37.3385,37.3097,37.3193,7917.0
2023-09-14 11:00:00,38.87,38.88,38.75,38.81,238288.0,37.3289,37.3385,37.2137,37.2713,238288.0
2023-09-14 11:10:00,38.8,38.83,38.72,38.77,29634.0,37.2617,37.2905,37.1849,37.2329,29634.0
2023-09-14 11:20:00,38.77,38.8,38.71,38.78,23215.0,37.2329,37.2617,37.1753,37.2425,23215.0
2023-09-14 11:30:00,38.78,38.84,38.73,38.84,38975.0,37.2425,37.3001,37.1945,37.3001,38975.0
2023-09-14 11:40:00,38.84,38.92,38.82,38.84,12799.0,37.3001,37.377,37.2809,37.3001,12799.0
2023-09-14 11:50:00,38.85,38.87,38.76,38.8,24496.0,37.3097,37.3289,37.2233,37.2617,24496.0
2023-09-14 12:00:00,38.8,38.81,38.76,38.77,42817.0,37.2617,37.2713,37.2233,37.2329,42817.0
2023-09-14 12:10:00,38.77,38.77,38.63,38.73,40949.0,37.2329,37.2329,37.0985,37.1945,40949.0
2023-09-14 12:20:00,38.73,38.78,38.73,38.77,18144.0,37.1945,37.2425,37.1945,37.2329,18144.0
2023-09-14 12:30:00,38.76,38.79,38.73,38.77,9749.0,37.2233,37.2521,37.1945,37.2329,9749.0
2023-09-14 12:40:00,38.78,38.79,38.77,38.79,13635.0,37.2425,37.2521,37.2329,37.2521,13635.0
2023-09-14 12:50:00,38.79,38.81,38.76,38.77,11848.0,37.2521,37.2713,37.2233,37.2329,11848.0
2023-09-14 13:00:00,38.78,38.79,38.76,38.79,12410.0,37.2425,37.2521,37.2233,37.2521,12410.0
2023-09-14 13:10:00,38.78,38.84,38.78,38.79,17571.0,37.2425,37.3001,37.2425,37.2521,17571.0
2023-09-14 13:20:00,38.79,38.8,38.75,38.76,19816.0,37.2521,37.2617,37.2137,37.2233,19816.0
2023-09-14 13:30:00,38.76,38.77,38.71,38.72,28597.0,37.2233,37.2329,37.1753,37.1849,28597.0
2023-09-14 13:40:00,38.73,38.75,38.69,38.73,22077.0,37.1945,37.2137,37.1561,37.1945,22077.0
2023-09-14 13:50:00,38.73,38.79,38.72,38.79,12468.0,37.1945,37.2521,37.1849,37.2521,12468.0
2023-09-14 14:00:00,38.79,38.86,38.79,38.86,11305.0,37.2521,37.3193,37.2521,37.3193,11305.0
2023-09-14 14:10:00,38.87,38.88,38.83,38.86,11943.0,37.3289,37.3385,37.2905,37.3193,11943.0
2023-09-14 14:20:00,38.86,38.92,38.86,38.92,9033.0,37.3193,37.377,37.3193,37.377,9033.0
2023-09-14 14:30:00,38.91,38.92,38.85,38.89,17245.0,37.3674,37.377,37.3097,37.3481,17245.0
2023-09-14 14:40:00,38.89,38.93,38.81,38.84,68491.0,37.3481,37.3866,37.2713,37.3001,68491.0
2023-09-14 14:50:00,38.84,38.86,38.84,38.85,15613.0,37.3001,37.3193,37.3001,37.3097,15613.0
2023-09-14 15:00:00,38.84,38.86,38.8,38.81,41488.0,37.3001,37.3193,37.2617,37.2713,41488.0
2023-09-14 15:10:00,38.82,38.94,38.81,38.94,15934.0,37.2809,37.3962,37.2713,37.3962,15934.0
2023-09-14 15:20:00,38.95,38.99,38.94,38.99,17539.0,37.4058,37.4442,37.3962,37.4442,17539.0
2023-09-14 15:30:00,38.98,39.07,38.98,39.07,42324.0,37.4346,37.521,37.4346,37.521,42324.0
2023-09-14 15:40:00,39.07,39.15,39.06,39.11,58743.0,37.521,37.5978,37.5114,37.5594,58743.0
2023-09-14 15:50:00,39.1,39.17,39.09,39.15,205075.0,37.5498,37.617,37.5402,37.5978,205075.0
2023-09-15 09:30:00,39.18,39.3,39.04,39.19,382224.0,37.6266,37.7419,37.4922,37.6363,382224.0
2023-09-15 09:40:00,39.16,39.33,39.14,39.33,27838.0,37.6074,37.7707,37.5882,37.7707,27838.0
2023-09-15 09:50:00,39.35,39.36,39.26,39.27,8628.0,37.7899,37.7995,37.7035,37.7131,8628.0
2023-09-15 10:00:00,39.28,39.34,39.24,39.29,11673.0,37.7227,37.7803,37.6843,37.7323,11673.0
2023-09-15 10:10:00,39.29,39.33,39.28,39.33,13303.0,37.7323,37.7707,37.7227,37.7707,13303.0
2023-09-15 10:20:00,39.33,39.36,39.23,39.23,12210.0,37.7707,37.7995,37.6747,37.6747,12210.0
2023-09-15 10:30:00,39.23,39.33,39.23,39.28,8685.0,37.6747,37.7707,37.6747,37.7227,8685.0
2023-09-15 10:40:00,39.27,39.27,39.2,39.22,11618.0,37.7131,37.7131,37.6459,37.6651,11618.0
2023-09-15 10:50:00,39.23,39.23,39.13,39.16,8490.0,37.6747,37.6747,37.5786,37.6074,8490.0
2023-09-15 11:00:00,39.15,39.18,39.09,39.1,12259.0,37.5978,37.6266,37.5402,37.5498,12259.0
2023-09-15 11:10:00,39.09,39.16,39.07,39.16,11005.0,37.5402,37.6074,37.521,37.6074,11005.0
2023-09-15 11:20:00,39.16,39.27,39.16,39.27,10518.0,37.6074,37.7131,37.6074,37.7131,10518.0
2023-09-15 11:30:00,39.27,39.29,39.22,39.25,8913.0,37.7131,37.7323,37.6651,37.6939,8913.0
2023-09-15 11:40:00,39.29,39.29,39.2,39.23,19154.0,37.7323,37.7323,37.6459,37.6747,19154.0
2023-09-15 11:50:00,39.23,39.3,39.23,39.28,9175.0,37.6747,37.7419,37.6747,37.7227,9175.0
2023-09-15 12:00:00,39.28,39.29,39.26,39.29,13487.0,37.7227,37.7323,37.7035,37.7323,13487.0
2023-09-15 12:10:00,39.29,39.31,39.19,39.29,20053.0,37.7323,37.7515,37.6363,37.7323,20053.0
2023-09-15 12:20:00,39.29,39.29,39.24,39.25,8210.0,37.7323,37.7323,37.6843,37.6939,8210.0
2023-09-15 12:30:00,39.24,39.26,39.22,39.23,12337.0,37.6843,37.7035,37.6651,37.6747,12337.0
2023-09-15 12:40:00,39.23,39.26,39.2,39.23,14945.0,37.6747,37.7035,37.6459,37.6747,14945.0
2023-09-15 12:50:00,39.23,39.24,39.18,39.19,10125.0,37.6747,37.6843,37.6266,37.6363,10125.0
2023-09-15 13:00:00,39.19,39.19,39.04,39.05,22692.0,37.6363,37.6363,37.4922,37.5018,22692.0
2023-09-15 13:10:00,39.04,39.04,38.98,38.98,105695.0,37.4922,37.4922,37.4346,37.4346,105695.0
2023-09-15 13:20:00,38.98,39.14,38.98,39.14,28386.0,37.4346,37.5882,37.4346,37.5882,28386.0
2023-09-15 13:30:00,39.14,39.18,39.11,39.18,10934.0,37.5882,37.6266,37.5594,37.6266,10934.0
2023-09-15 13:40:00,39.18,39.27,39.17,39.27,11280.0,37.6266,37.7131,37.617,37.7131,11280.0
2023-09-15 13:50:00,39.28,39.29,39.21,39.28,30541.0,37.7227,37.7323,37.6555,37.7227,30541.0
2023-09-15 14:00:00,39.27,39.3,39.21,39.25,40772.0,37.7131,37.7419,37.6555,37.6939,40772.0
2023-09-15 14:10:00,39.24,39.29,39.15,39.22,27709.0,37.6843,37.7323,37.5978,37.6651,27709.0
2023-09-15 14:20:00,39.22,39.23,39.17,39.19,13362.0,37.6651,37.6747,37.617,37.6363,13362.0
2023-09-15 14:30:00,39.19,39.22,39.18,39.2,14890.0,37.6363,37.6651,37.6266,37.6459,14890.0
2023-09-15 14:40:00,39.2,39.24,39.19,39.22,11112.0,37.6459,37.6843,37.6363,37.6651,11112.0
2023-09-15 14:50:00,39.22,39.24,39.21,39.24,17321.0,37.6651,37.6843,37.6555,37.6843,17321.0
2023-09-15 15:00:00,39.23,39.24,39.2,39.21,14730.0,37.6747,37.6843,37.6459,37.6555,14730.0
2023-09-15 15:10:00,39.22,39.23,39.18,39.18,25343.0,37.6651,37.6747,37.6266,37.6266,25343.0
2023-09-15 15:20:00,39.17,39.17,39.12,39.13,18554.0,37.617,37.617,37.569,37.5786,18554.0
2023-09-15 15:30:00,39.13,39.15,39.01,39.02,67524.0,37.5786,37.5978,37.4634,37.473,67524.0
2023-09-15 15:40:00,39.01,39.15,39.0,39.08,78339.0,37.4634,37.5978,37.4538,37.5306,78339.0
2023-09-15 15:50:00,39.09,39.13,39.04,39.08,292068.0,37.5402,37.5786,37.4922,37.5306,292068.0
2023-09-18 09:30:00,39.14,39.25,39.0,39.1,32924.0,37.5882,37.6939,37.4538,37.5498,32924.0
2023-09-18 09:40:00,39.18,39.22,39.06,39.06,25455.0,37.6266,37.6651,37.5114,37.5114,25455.0
2023-09-18 09:50:00,39.05,39.14,39.01,39.06,12615.0,37.5018,37.5882,37.4634,37.5114,12615.0
2023-09-18 10:00:00,39.07,39.23,39.06,39.22,21518.0,37.521,37.6747,37.5114,37.6651,21518.0
2023-09-18 10:10:00,39.22,39.24,39.14,39.14,12278.0,37.6651,37.6843,37.5882,37.5882,12278.0
2023-09-18 10:20:00,39.15,39.27,39.15,39.2,11571.0,37.5978,37.7131,37.5978,37.6459,11571.0
2023-09-18 10:30:00,39.19,39.29,39.19,39.26,6729.0,37.6363,37.7323,37.6363,37.7035,6729.0
2023-09-18 10:40:00,39.27,39.36,39.26,39.34,18350.0,37.7131,37.7995,37.7035,37.7803,18350.0
2023-09-18 10:50:00,39.34,39.49,39.34,39.44,26344.0,37.7803,37.9244,37.7803,37.8763,26344.0
2023-09-18 11:00:00,39.44,39.48,39.42,39.45,9782.0,37.8763,37.9148,37.8571,37.8859,9782.0
2023-09-18 11:10:00,39.44,39.44,39.4,39.43,11246.0,37.8763,37.8763,37.8379,37.8667,11246.0
2023-09-18 11:20:00,39.44,39.45,39.4,39.43,24353.0,37.8763,37.8859,37.8379,37.8667,24353.0
2023-09-18 11:30:00,39.42,39.51,39.42,39.48,25859.0,37.8571,37.9436,37.8571,37.9148,25859.0
2023-09-18 11:40:00,39.49,39.49,39.38,39.41,24912.0,37.9244,37.9244,37.8187,37.8475,24912.0
2023-09-18 11:50:00,39.41,39.41,39.28,39.3,11442.0,37.8475,37.8475,37.7227,37.7419,11442.0
2023-09-18 12:00:00,39.29,39.3,39.23,39.29,14867.0,37.7323,37.7419,37.6747,37.7323,14867.0
2023-09-18 12:10:00,39.3,39.4,39.28,39.38,25427.0,37.7419,37.8379,37.7227,37.8187,25427.0
2023-09-18 12:20:00,39.38,39.38,39.26,39.26,9402.0,37.8187,37.8187,37.7035,37.7035,9402.0
2023-09-18 12:30:00,39.26,39.36,39.25,39.35,16667.0,37.7035,37.7995,37.6939,37.7899,16667.0
2023-09-18 12:40:00,39.34,39.36,39.31,39.34,9159.0,37.7803,37.7995,37.7515,37.7803,9159.0
2023-09-18 12:50:00,39.34,39.39,39.34,39.38,8922.0,37.7803,37.8283,37.7803,37.8187,8922.0
2023-09-18 13:00:00,39.37,39.41,39.36,39.37,14670.0,37.8091,37.8475,37.7995,37.8091,14670.0
2023-09-18 13:10:00,39.38,39.42,39.35,39.41,15707.0,37.8187,37.8571,37.7899,37.8475,15707.0
2023-09-18 13:20:00,39.41,39.41,39.37,39.39,17115.0,37.8475,37.8475,37.8091,37.8283,17115.0
2023-09-18 13:30:00,39.39,39.48,39.37,39.48,14818.0,37.8283,37.9148,37.8091,37.9148,14818.0
2023-09-18 13:40:00,39.47,39.5,39.42,39.44,17948.0,37.9052,37.934,37.8571,37.8763,17948.0
2023-09-18 13:50:00,39.44,39.46,39.36,39.4,17596.0,37.8763,37.8955,37.7995,37.8379,17596.0
2023-09-18 14:00:00,39.4,39.4,39.35,39.39,9924.0,37.8379,37.8379,37.7899,37.8283,9924.0
2023-09-18 14:10:00,39.38,39.44,39.38,39.42,27398.0,37.8187,37.8763,37.8187,37.8571,27398.0
2023-09-18 14:20:00,39.41,39.42,39.38,39.39,16102.0,37.8475,37.8571,37.8187,37.8283,16102.0
2023-09-18 14:30:00,39.39,39.49,39.37,39.49,16700.0,37.8283,37.9244,37.8091,37.9244,16700.0
2023-09-18 14:40:00,39.49,39.49,39.45,39.48,16785.0,37.9244,37.9244,37.8859,37.9148,16785.0
2023-09-18 14:50:00,39.47,39.51,39.46,39.5,20902.0,37.9052,37.9436,37.8955,37.934,20902.0
2023-09-18 15:00:00,39.5,39.52,39.48,39.52,15787.0,37.934,37.9532,37.9148,37.9532,15787.0
2023-09-18 15:10:00,39.52,39.54,39.5,39.54,28582.0,37.9532,37.9724,37.934,37.9724,28582.0
2023-09-18 15:20:00,39.54,39.58,39.53,39.57,21569.0,37.9724,38.0108,37.9628,38.0012,21569.0
2023-09-18 15:30:00,39.57,39.63,39.56,39.63,63213.0,38.0012,38.0588,37.9916,38.0588,63213.0
2023-09-18 15:40:00,39.63,39.7,39.62,39.66,62587.0,38.0588,38.126,38.0492,38.0876,62587.0
2023-09-18 15:50:00,39.66,39.77,39.59,39.75,291412.0,38.0876,38.1933,38.0204,38.174,291412.0
2023-09-19 09:30:00,39.79,39.9,39.71,39.84,36064.0,38.2125,38.3181,38.1356,38.2605,36064.0
2023-09-19 09:40:00,39.86,39.99,39.79,39.95,56473.0,38.2797,38.4045,38.2125,38.3661,56473.0
2023-09-19 09:50:00,39.96,40.12,39.95,40.12,40722.0,38.3757,38.5294,38.3661,38.5294,40722.0
2023-09-19 10:00:00,40.12,40.12,39.9,39.92,32713.0,38.5294,38.5294,38.3181,38.3373,32713.0
2023-09-19 10:10:00,39.91,39.91,39.75,39.76,13425.0,38.3277,38.3277,38.174,38.1837,13425.0
2023-09-19 10:20:00,39.75,39.82,39.74,39.8,9202.0,38.174,38.2413,38.1644,38.2221,9202.0
2023-09-19 10:30:00,39.79,39.79,39.72,39.77,11590.0,38.2125,38.2125,38.1452,38.1933,11590.0
2023-09-19 10:40:00,39.77,39.81,39.68,39.68,11148.0,38.1933,38.2317,38.1068,38.1068,11148.0
2023-09-19 10:50:00,39.68,39.69,39.6,39.61,19001.0,38.1068,38.1164,38.03,38.0396,19001.0
2023-09-19 11:00:00,39.62,39.68,39.59,39.6,13386.0,38.0492,38.1068,38.0204,38.03,13386.0
2023-09-19 11:10:00,39.59,39.63,39.55,39.57,7913.0,38.0204,38.0588,37.982,38.0012,7913.0
2023-09-19 11:20:00,39.58,39.6,39.55,39.55,8836.0,38.0108,38.03,37.982,37.982,8836.0
2023-09-19 11:30:00,39.55,39.56,39.51,39.52,19237.0,37.982,37.9916,37.9436,37.9532,19237.0
2023-09-19 11:40:00,39.52,39.56,39.5,39.56,9647.0,37.9532,37.9916,37.934,37.9916,9647.0
2023-09-19 11:50:00,39.56,39.63,39.54,39.63,11265.0,37.9916,38.0588,37.9724,38.0588,11265.0
2023-09-19 12:00:00,39.62,39.64,39.58,39.59,8929.0,38.0492,38.0684,38.0108,38.0204,8929.0
2023-09-19 12:10:00,39.58,39.59,39.56,39.58,10846.0,38.0108,38.0204,37.9916,38.0108,10846.0
2023-09-19 12:20:00,39.57,39.67,39.57,39.64,11982.0,38.0012,38.0972,38.0012,38.0684,11982.0
2023-09-19 12:30:00,39.64,39.65,39.61,39.62,6136.0,38.0684,38.078,38.0396,38.0492,6136.0
2023-09-19 12:40:00,39.62,39.64,39.52,39.62,26189.0,38.0492,38.0684,37.9532,38.0492,26189.0
2023-09-19 12:50:00,39.62,39.68,39.59,39.67,11392.0,38.0492,38.1068,38.0204,38.0972,11392.0
2023-09-19 13:00:00,39.68,39.69,39.62,39.65,10510.0,38.1068,38.1164,38.0492,38.078,10510.0
2023-09-19 13:10:00,39.64,39.68,39.62,39.64,16947.0,38.0684,38.1068,38.0492,38.0684,16947.0
2023-09-19 13:20:00,39.64,39.65,39.61,39.62,6665.0,38.0684,38.078,38.0396,38.0492,6665.0
2023-09-19 13:30:00,39.63,39.7,39.62,39.69,19333.0,38.0588,38.126,38.0492,38.1164,19333.0
2023-09-19 13:40:00,39.69,39.72,39.68,39.69,18012.0,38.1164,38.1452,38.1068,38.1164,18012.0
2023-09-19 13:50:00,39.69,39.7,39.68,39.69,7033.0,38.1164,38.126,38.1068,38.1164,7033.0
2023-09-19 14:00:00,39.69,39.75,39.68,39.7,10603.0,38.1164,38.174,38.1068,38.126,10603.0
2023-09-19 14:10:00,39.7,39.74,39.66,39.66,11380.0,38.126,38.1644,38.0876,38.0876,11380.0
2023-09-19 14:20:00,39.66,39.68,39.59,39.6,10187.0,38.0876,38.1068,38.0204,38.03,10187.0
2023-09-19 14:30:00,39.6,39.63,39.56,39.56,36703.0,38.03,38.0588,37.9916,37.9916,36703.0
2023-09-19 14:40:00,39.57,39.63,39.55,39.61,15245.0,38.0012,38.0588,37.982,38.0396,15245.0
2023-09-19 14:50:00,39.6,39.61,39.54,39.55,10999.0,38.03,38.0396,37.9724,37.982,10999.0
2023-09-19 15:00:00,39.55,39.57,39.52,39.55,12222.0,37.982,38.0012,37.9532,37.982,12222.0
2023-09-19 15:10:00,39.54,39.55,39.37,39.37,21981.0,37.9724,37.982,37.8091,37.8091,21981.0
2023-09-19 15:20:00,39.37,39.37,39.35,39.36,13619.0,37.8091,37.8091,37.7899,37.7995,13619.0
2023-09-19 15:30:00,39.36,39.36,39.18,39.19,44223.0,37.7995,37.7995,37.6266,37.6363,44223.0
2023-09-19 15:40:00,39.18,39.31,39.16,39.25,81740.0,37.6266,37.7515,37.6074,37.6939,81740.0
2023-09-19 15:50:00,39.25,39.27,39.18,39.2,165087.0,37.6939,37.7131,37.6266,37.6459,165087.0
2023-09-20 09:30:00,39.38,39.69,39.38,39.68,42096.0,37.8187,38.1164,37.8187,38.1068,42096.0
2023-09-20 09:40:00,39.67,39.67,39.41,39.41,37204.0,38.0972,38.0972,37.8475,37.8475,37204.0
2023-09-20 09:50:00,39.4,39.45,39.32,39.44,10091.0,37.8379,37.8859,37.7611,37.8763,10091.0
2023-09-20 10:00:00,39.44,39.51,39.42,39.5,12538.0,37.8763,37.9436,37.8571,37.934,12538.0
2023-09-20 10:10:00,39.49,39.51,39.47,39.48,10728.0,37.9244,37.9436,37.9052,37.9148,10728.0
2023-09-20 10:20:00,39.48,39.56,39.48,39.55,40414.0,37.9148,37.9916,37.9148,37.982,40414.0
2023-09-20 10:30:00,39.56,39.58,39.43,39.44,35086.0,37.9916,38.0108,37.8667,37.8763,35086.0
2023-09-20 10:40:00,39.43,39.49,39.38,39.49,13947.0,37.8667,37.9244,37.8187,37.9244,13947.0
2023-09-20 10:50:00,39.5,39.56,39.5,39.56,13036.0,37.934,37.9916,37.934,37.9916,13036.0
2023-09-20 11:00:00,39.55,39.66,39.55,39.66,10162.0,37.982,38.0876,37.982,38.0876,10162.0
2023-09-20 11:10:00,39.65,39.71,39.56,39.57,25355.0,38.078,38.1356,37.9916,38.0012,25355.0
2023-09-20 11:20:00,39.56,39.6,39.55,39.55,15301.0,37.9916,38.03,37.982,37.982,15301.0
2023-09-20 11:30:00,39.55,39.61,39.55,39.59,10627.0,37.982,38.0396,37.982,38.0204,10627.0
2023-09-20 11:40:00,39.59,39.6,39.57,39.59,9294.0,38.0204,38.03,38.0012,38.0204,9294.0
2023-09-20 11:50:00,39.58,39.59,39.52,39.53,10109.0,38.0108,38.0204,37.9532,37.9628,10109.0
2023-09-20 12:00:00,39.53,39.63,39.52,39.63,5842.0,37.9628,38.0588,37.9532,38.0588,5842.0
2023-09-20 12:10:00,39.65,39.65,39.55,39.55,14527.0,38.078,38.078,37.982,37.982,14527.0
2023-09-20 12:20:00,39.53,39.57,39.53,39.57,10961.0,37.9628,38.0012,37.9628,38.0012,10961.0
2023-09-20 12:30:00,39.57,39.62,39.55,39.6,21232.0,38.0012,38.0492,37.982,38.03,21232.0
2023-09-20 12:40:00,39.6,39.74,39.59,39.73,27631.0,38.03,38.1644,38.0204,38.1548,27631.0
2023-09-20 12:50:00,39.75,39.76,39.66,39.67,8535.0,38.174,38.1837,38.0876,38.0972,8535.0
2023-09-20 13:00:00,39.66,39.68,39.64,39.68,6521.0,38.0876,38.1068,38.0684,38.1068,6521.0
2023-09-20 13:10:00,39.68,39.71,39.66,39.68,17574.0,38.1068,38.1356,38.0876,38.1068,17574.0
2023-09-20 13:20:00,39.68,39.7,39.61,39.63,15367.0,38.1068,38.126,38.0396,38.0588,15367.0
2023-09-20 13:30:00,39.62,39.65,39.59,39.59,8083.0,38.0492,38.078,38.0204,38.0204,8083.0
2023-09-20 13:40:00,39.59,39.6,39.53,39.59,10269.0,38.0204,38.03,37.9628,38.0204,10269.0
2023-09-20 13:50:00,39.6,39.63,39.58,39.59,9066.0,38.03,38.0588,38.0108,38.0204,9066.0
2023-09-20 14:00:00,39.58,39.58,39.39,39.47,13739.0,38.0108,38.0108,37.8283,37.9052,13739.0
2023-09-20 14:10:00,39.47,39.52,39.44,39.48,15090.0,37.9052,37.9532,37.8763,37.9148,15090.0
2023-09-20 14:20:00,39.5,39.51,39.42,39.42,15087.0,37.934,37.9436,37.8571,37.8571,15087.0
2023-09-20 14:30:00,39.41,39.48,39.39,39.42,30443.0,37.8475,37.9148,37.8283,37.8571,30443.0
2023-09-20 14:40:00,39.41,39.43,39.28,39.29,29620.0,37.8475,37.8667,37.7227,37.7323,29620.0
2023-09-20 14:50:00,39.27,39.29,39.2,39.25,24017.0,37.7131,37.7323,37.6459,37.6939,24017.0
2023-09-20 15:00:00,39.23,39.27,39.17,39.2,26508.0,37.6747,37.7131,37.617,37.6459,26508.0
2023-09-20 15:10:00,39.2,39.22,39.07,39.12,32623.0,37.6459,37.6651,37.521,37.569,32623.0
2023-09-20 15:20:00,39.12,39.15,39.03,39.05,38157.0,37.569,37.5978,37.4826,37.5018,38157.0
2023-09-20 15:30:00,39.04,39.04,38.93,38.98,47903.0,37.4922,37.4922,37.3866,37.4346,47903.0
2023-09-20 15:40:00,38.98,38.99,38.87,38.91,94401.0,37.4346,37.4442,37.3289,37.3674,94401.0
2023-09-20 15:50:00,38.91,38.95,38.85,38.88,265788.0,37.3674,37.4058,37.3097,37.3385,265788.0
2023-09-21 09:30:00,38.78,38.78,38.54,38.56,29020.0,37.2425,37.2425,37.012,37.0312,29020.0
2023-09-21 09:40:00,38.57,38.62,38.47,38.61,54597.0,37.0408,37.0888,36.9448,37.0792,54597.0
2023-09-21 09:50:00,38.6,38.72,38.5,38.65,84796.0,37.0696,37.1849,36.9736,37.1177,84796.0
2023-09-21 10:00:00,38.65,38.65,38.52,38.59,21361.0,37.1177,37.1177,36.9928,37.06,21361.0
2023-09-21 10:10:00,38.56,38.61,38.49,38.57,17287.0,37.0312,37.0792,36.964,37.0408,17287.0
2023-09-21 10:20:00,38.57,38.64,38.57,38.61,16027.0,37.0408,37.1081,37.0408,37.0792,16027.0
2023-09-21 10:30:00,38.6,38.67,38.59,38.66,26640.0,37.0696,37.1369,37.06,37.1273,26640.0
2023-09-21 10:40:00,38.66,38.67,38.53,38.54,42903.0,37.1273,37.1369,37.0024,37.012,42903.0
2023-09-21 10:50:00,38.54,38.55,38.47,38.51,28081.0,37.012,37.0216,36.9448,36.9832,28081.0
2023-09-21 11:00:00,38.51,38.64,38.49,38.62,31143.0,36.9832,37.1081,36.964,37.0888,31143.0
2023-09-21 11:10:00,38.62,38.65,38.57,38.61,24125.0,37.0888,37.1177,37.0408,37.0792,24125.0
2023-09-21 11:20:00,38.61,38.64,38.52,38.52,11791.0,37.0792,37.1081,36.9928,36.9928,11791.0
2023-09-21 11:30:00,38.52,38.53,38.47,38.5,23132.0,36.9928,37.0024,36.9448,36.9736,23132.0
2023-09-21 11:40:00,38.5,38.54,38.44,38.52,22802.0,36.9736,37.012,36.916,36.9928,22802.0
2023-09-21 11:50:00,38.52,38.54,38.46,38.48,15030.0,36.9928,37.012,36.9352,36.9544,15030.0
2023-09-21 12:00:00,38.49,38.49,38.43,38.48,23243.0,36.964,36.964,36.9064,36.9544,23243.0
2023-09-21 12:10:00,38.47,38.53,38.46,38.51,18687.0,36.9448,37.0024,36.9352,36.9832,18687.0
2023-09-21 12:20:00,38.5,38.55,38.47,38.54,17142.0,36.9736,37.0216,36.9448,37.012,17142.0
2023-09-21 12:30:00,38.55,38.56,38.52,38.55,18758.0,37.0216,37.0312,36.9928,37.0216,18758.0
2023-09-21 12:40:00,38.55,38.57,38.53,38.55,12295.0,37.0216,37.0408,37.0024,37.0216,12295.0
2023-09-21 12:50:00,38.54,38.58,38.5,38.5,13926.0,37.012,37.0504,36.9736,36.9736,13926.0
2023-09-21 13:00:00,38.5,38.54,38.47,38.48,16420.0,36.9736,37.012,36.9448,36.9544,16420.0
2023-09-21 13:10:00,38.48,38.49,38.44,38.48,24252.0,36.9544,36.964,36.916,36.9544,24252.0
2023-09-21 13:20:00,38.48,38.52,38.46,38.47,38008.0,36.9544,36.9928,36.9352,36.9448,38008.0
2023-09-21 13:30:00,38.47,38.57,38.45,38.55,25273.0,36.9448,37.0408,36.9256,37.0216,25273.0
2023-09-21 13:40:00,38.55,38.55,38.44,38.45,13216.0,37.0216,37.0216,36.916,36.9256,13216.0
2023-09-21 13:50:00,38.45,38.46,38.41,38.43,27571.0,36.9256,36.9352,36.8872,36.9064,27571.0
2023-09-21 14:00:00,38.43,38.44,38.32,38.33,17487.0,36.9064,36.916,36.8007,36.8103,17487.0
2023-09-21 14:10:00,38.34,38.38,38.25,38.26,45008.0,36.82,36.8584,36.7335,36.7431,45008.0
2023-09-21 14:20:00,38.26,38.26,38.2,38.22,18577.0,36.7431,36.7431,36.6855,36.7047,18577.0
2023-09-21 14:30:00,38.22,38.22,38.17,38.19,23438.0,36.7047,36.7047,36.6567,36.6759,23438.0
2023-09-21 14:40:00,38.19,38.25,38.16,38.22,18847.0,36.6759,36.7335,36.6471,36.7047,18847.0
2023-09-21 14:50:00,38.22,38.24,38.17,38.18,20023.0,36.7047,36.7239,36.6567,36.6663,20023.0
2023-09-21 15:00:00,38.17,38.2,38.11,38.2,31771.0,36.6567,36.6855,36.5991,36.6855,31771.0
2023-09-21 15:10:00,38.2,38.21,38.1,38.11,30721.0,36.6855,36.6951,36.5895,36.5991,30721.0
2023-09-21 15:20:00,38.1,38.11,37.96,37.98,51456.0,36.5895,36.5991,36.455,36.4742,51456.0
2023-09-21 15:30:00,37.97,37.97,37.87,37.87,51415.0,36.4646,36.4646,36.3686,36.3686,51415.0
2023-09-21 15:40:00,37.87,37.96,37.8,37.91,100996.0,36.3686,36.455,36.3014,36.407,100996.0
2023-09-21 15:50:00,37.91,37.97,37.86,37.89,296972.0,36.407,36.4646,36.359,36.3878,296972.0
2023-09-22 09:30:00,37.91,37.99,37.77,37.94,43607.0,36.407,36.4838,36.2725,36.4358,43607.0
2023-09-22 09:40:00,37.95,38.04,37.87,38.04,48765.0,36.4454,36.5318,36.3686,36.5318,48765.0
2023-09-22 09:50:00,38.05,38.06,37.98,38.04,13682.0,36.5414,36.5511,36.4742,36.5318,13682.0
2023-09-22 10:00:00,38.04,38.19,38.03,38.18,14041.0,36.5318,36.6759,36.5222,36.6663,14041.0
2023-09-22 10:10:00,38.19,38.24,38.15,38.24,24785.0,36.6759,36.7239,36.6375,36.7239,24785.0
2023-09-22 10:20:00,38.25,38.35,38.25,38.35,8888.0,36.7335,36.8296,36.7335,36.8296,8888.0
2023-09-22 10:30:00,38.35,38.35,38.26,38.27,14809.0,36.8296,36.8296,36.7431,36.7527,14809.0
2023-09-22 10:40:00,38.26,38.3,38.22,38.22,10750.0,36.7431,36.7815,36.7047,36.7047,10750.0
2023-09-22 10:50:00,38.22,38.25,38.21,38.24,9897.0,36.7047,36.7335,36.6951,36.7239,9897.0
2023-09-22 11:00:00,38.24,38.25,38.2,38.22,11391.0,36.7239,36.7335,36.6855,36.7047,11391.0
2023-09-22 11:10:00,38.2,38.34,38.18,38.32,13312.0,36.6855,36.82,36.6663,36.8007,13312.0
2023-09-22 11:20:00,38.32,38.44,38.32,38.44,22297.0,36.8007,36.916,36.8007,36.916,22297.0
2023-09-22 11:30:00,38.45,38.56,38.44,38.55,26306.0,36.9256,37.0312,36.916,37.0216,26306.0
2023-09-22 11:40:00,38.55,38.58,38.49,38.56,22392.0,37.0216,37.0504,36.964,37.0312,22392.0
2023-09-22 11:50:00,38.55,38.56,38.49,38.54,16785.0,37.0216,37.0312,36.964,37.012,16785.0
2023-09-22 12:00:00,38.53,38.54,38.5,38.51,16016.0,37.0024,37.012,36.9736,36.9832,16016.0
2023-09-22 12:10:00,38.5,38.64,38.47,38.57,20303.0,36.9736,37.1081,36.9448,37.0408,20303.0
2023-09-22 12:20:00,38.57,38.57,38.43,38.45,17616.0,37.0408,37.0408,36.9064,36.9256,17616.0
2023-09-22 12:30:00,38.44,38.53,38.4,38.53,15436.0,36.916,37.0024,36.8776,37.0024,15436.0
2023-09-22 12:40:00,38.54,38.56,38.52,38.54,13559.0,37.012,37.0312,36.9928,37.012,13559.0
2023-09-22 12:50:00,38.53,38.53,38.46,38.48,16330.0,37.0024,37.0024,36.9352,36.9544,16330.0
2023-09-22 13:00:00,38.46,38.52,38.45,38.5,9251.0,36.9352,36.9928,36.9256,36.9736,9251.0
2023-09-22 13:10:00,38.49,38.51,38.44,38.44,11344.0,36.964,36.9832,36.916,36.916,11344.0
2023-09-22 13:20:00,38.43,38.43,38.32,38.37,15176.0,36.9064,36.9064,36.8007,36.8488,15176.0
2023-09-22 13:30:00,38.36,38.4,38.36,38.38,13279.0,36.8392,36.8776,36.8392,36.8584,13279.0
2023-09-22 13:40:00,38.38,38.39,38.34,38.36,9016.0,36.8584,36.868,36.82,36.8392,9016.0
2023-09-22 13:50:00,38.37,38.43,38.36,38.43,11890.0,36.8488,36.9064,36.8392,36.9064,11890.0
2023-09-22 14:00:00,38.44,38.49,38.42,38.48,13190.0,36.916,36.964,36.8968,36.9544,13190.0
2023-09-22 14:10:00,38.49,38.49,38.37,38.38,22131.0,36.964,36.964,36.8488,36.8584,22131.0
2023-09-22 14:20:00,38.37,38.43,38.36,38.43,14116.0,36.8488,36.9064,36.8392,36.9064,14116.0
2023-09-22 14:30:00,38.42,38.48,38.42,38.44,11787.0,36.8968,36.9544,36.8968,36.916,11787.0
2023-09-22 14:40:00,38.43,38.48,38.43,38.48,26361.0,36.9064,36.9544,36.9064,36.9544,26361.0
2023-09-22 14:50:00,38.49,38.54,38.49,38.52,22184.0,36.964,37.012,36.964,36.9928,22184.0
2023-09-22 15:00:00,38.51,38.67,38.51,38.66,21164.0,36.9832,37.1369,36.9832,37.1273,21164.0
2023-09-22 15:10:00,38.67,38.75,38.66,38.72,27902.0,37.1369,37.2137,37.1273,37.1849,27902.0
2023-09-22 15:20:00,38.71,38.75,38.69,38.72,21599.0,37.1753,37.2137,37.1561,37.1849,21599.0
2023-09-22 15:30:00,38.72,38.76,38.68,38.68,45230.0,37.1849,37.2233,37.1465,37.1465,45230.0
2023-09-22 15:40:00,38.69,38.7,38.59,38.67,93318.0,37.1561,37.1657,37.06,37.1369,93318.0
2023-09-22 15:50:00,38.67,38.7,38.6,38.64,336202.0,37.1369,37.1657,37.0696,37.1081,336202.0
2023-09-25 09:30:00,38.41,38.64,38.41,38.57,16385.0,36.8872,37.1081,36.8872,37.0408,16385.0
2023-09-25 09:40:00,38.58,38.64,38.52,38.54,11874.0,37.0504,37.1081,36.9928,37.012,11874.0
2023-09-25 09:50:00,38.54,38.62,38.48,38.54,14389.0,37.012,37.0888,36.9544,37.012,14389.0
2023-09-25 10:00:00,38.55,38.57,38.35,38.36,9884.0,37.0216,37.0408,36.8296,36.8392,9884.0
2023-09-25 10:10:00,38.37,38.39,38.32,38.36,13459.0,36.8488,36.868,36.8007,36.8392,13459.0
2023-09-25 10:20:00,38.35,38.39,38.3,38.31,12098.0,36.8296,36.868,36.7815,36.7911,12098.0
2023-09-25 10:30:00,38.31,38.41,38.29,38.41,12287.0,36.7911,36.8872,36.7719,36.8872,12287.0
2023-09-25 10:40:00,38.41,38.44,38.38,38.42,9214.0,36.8872,36.916,36.8584,36.8968,9214.0
2023-09-25 10:50:00,38.44,38.44,38.38,38.4,9676.0,36.916,36.916,36.8584,36.8776,9676.0
2023-09-25 11:00:00,38.4,38.4,38.27,38.32,11826.0,36.8776,36.8776,36.7527,36.8007,11826.0
2023-09-25 11:10:00,38.32,38.5,38.3,38.5,11881.0,36.8007,36.9736,36.7815,36.9736,11881.0
2023-09-25 11:20:00,38.49,38.52,38.48,38.5,9548.0,36.964,36.9928,36.9544,36.9736,9548.0
2023-09-25 11:30:00,38.51,38.52,38.47,38.49,28425.0,36.9832,36.9928,36.9448,36.964,28425.0
2023-09-25 11:40:00,38.48,38.62,38.48,38.61,10349.0,36.9544,37.0888,36.9544,37.0792,10349.0
2023-09-25 11:50:00,38.6,38.73,38.6,38.71,11315.0,37.0696,37.1945,37.0696,37.1753,11315.0
2023-09-25 12:00:00,38.72,38.77,38.71,38.77,8028.0,37.1849,37.2329,37.1753,37.2329,8028.0
2023-09-25 12:10:00,38.76,38.88,38.76,38.83,15756.0,37.2233,37.3385,37.2233,37.2905,15756.0
2023-09-25 12:20:00,38.83,38.86,38.81,38.84,15285.0,37.2905,37.3193,37.2713,37.3001,15285.0
2023-09-25 12:30:00,38.84,38.88,38.81,38.83,18911.0,37.3001,37.3385,37.2713,37.2905,18911.0
2023-09-25 12:40:00,38.83,38.85,38.8,38.81,11219.0,37.2905,37.3097,37.2617,37.2713,11219.0
2023-09-25 12:50:00,38.8,38.81,38.75,38.77,7289.0,37.2617,37.2713,37.2137,37.2329,7289.0
2023-09-25 13:00:00,38.77,38.78,38.73,38.76,7588.0,37.2329,37.2425,37.1945,37.2233,7588.0
2023-09-25 13:10:00,38.75,38.82,38.75,38.8,9324.0,37.2137,37.2809,37.2137,37.2617,9324.0
2023-09-25 13:20:00,38.8,38.8,38.71,38.73,11527.0,37.2617,37.2617,37.1753,37.1945,11527.0
2023-09-25 13:30:00,38.73,38.83,38.71,38.83,9371.0,37.1945,37.2905,37.1753,37.2905,9371.0
2023-09-25 13:40:00,38.83,38.99,38.82,38.98,16633.0,37.2905,37.4442,37.2809,37.4346,16633.0
2023-09-25 13:50:00,38.98,39.06,38.97,39.05,9710.0,37.4346,37.5114,37.425,37.5018,9710.0
2023-09-25 14:00:00,39.06,39.08,38.99,38.99,12944.0,37.5114,37.5306,37.4442,37.4442,12944.0
2023-09-25 14:10:00,38.98,39.04,38.95,38.96,10093.0,37.4346,37.4922,37.4058,37.4154,10093.0
2023-09-25 14:20:00,38.96,38.96,38.85,38.89,8166.0,37.4154,37.4154,37.3097,37.3481,8166.0
2023-09-25 14:30:00,38.89,38.97,38.87,38.93,14942.0,37.3481,37.425,37.3289,37.3866,14942.0
2023-09-25 14:40:00,38.93,38.94,38.88,38.9,7862.0,37.3866,37.3962,37.3385,37.3577,7862.0
2023-09-25 14:50:00,38.89,38.93,38.88,38.89,7526.0,37.3481,37.3866,37.3385,37.3481,7526.0
2023-09-25 15:00:00,38.89,38.91,38.78,38.8,19250.0,37.3481,37.3674,37.2425,37.2617,19250.0
2023-09-25 15:10:00,38.8,39.01,38.8,39.01,30895.0,37.2617,37.4634,37.2617,37.4634,30895.0
2023-09-25 15:20:00,39.02,39.08,38.99,39.04,26282.0,37.473,37.5306,37.4442,37.4922,26282.0
2023-09-25 15:30:00,39.04,39.15,39.04,39.15,31618.0,37.4922,37.5978,37.4922,37.5978,31618.0
2023-09-25 15:40:00,39.15,39.16,39.04,39.1,52154.0,37.5978,37.6074,37.4922,37.5498,52154.0
2023-09-25 15:50:00,39.09,39.21,39.06,39.19,227216.0,37.5402,37.6555,37.5114,37.6363,227216.0
2023-09-26 09:30:00,38.98,39.1,38.83,39.07,32303.0,37.4346,37.5498,37.2905,37.521,32303.0
2023-09-26 09:40:00,39.07,39.1,38.86,38.86,20962.0,37.521,37.5498,37.3193,37.3193,20962.0
2023-09-26 09:50:00,38.85,39.06,38.77,39.02,19606.0,37.3097,37.5114,37.2329,37.473,19606.0
2023-09-26 10:00:00,39.04,39.04,38.82,38.83,17916.0,37.4922,37.4922,37.2809,37.2905,17916.0
2023-09-26 10:10:00,38.83,38.84,38.58,38.64,24957.0,37.2905,37.3001,37.0504,37.1081,24957.0
2023-09-26 10:20:00,38.63,38.78,38.61,38.78,14856.0,37.0985,37.2425,37.0792,37.2425,14856.0
2023-09-26 10:30:00,38.76,38.76,38.66,38.7,11981.0,37.2233,37.2233,37.1273,37.1657,11981.0
2023-09-26 10:40:00,38.69,38.77,38.68,38.77,10585.0,37.1561,37.2329,37.1465,37.2329,10585.0
2023-09-26 10:50:00,38.76,38.87,38.72,38.87,9111.0,37.2233,37.3289,37.1849,37.3289,9111.0
2023-09-26 11:00:00,38.88,38.97,38.85,38.97,10935.0,37.3385,37.425,37.3097,37.425,10935.0
2023-09-26 11:10:00,38.98,38.99,38.92,38.94,14718.0,37.4346,37.4442,37.377,37.3962,14718.0
2023-09-26 11:20:00,38.93,38.93,38.79,38.81,23617.0,37.3866,37.3866,37.2521,37.2713,23617.0
2023-09-26 11:30:00,38.81,38.85,38.77,38.79,8473.0,37.2713,37.3097,37.2329,37.2521,8473.0
2023-09-26 11:40:00,38.75,38.79,38.71,38.75,30654.0,37.2137,37.2521,37.1753,37.2137,30654.0
2023-09-26 11:50:00,38.76,38.84,38.75,38.81,15317.0,37.2233,37.3001,37.2137,37.2713,15317.0
2023-09-26 12:00:00,38.8,38.87,38.79,38.87,13506.0,37.2617,37.3289,37.2521,37.3289,13506.0
2023-09-26 12:10:00,38.87,38.91,38.83,38.84,11672.0,37.3289,37.3674,37.2905,37.3001,11672.0
2023-09-26 12:20:00,38.84,38.89,38.81,38.84,10814.0,37.3001,37.3481,37.2713,37.3001,10814.0
2023-09-26 12:30:00,38.84,38.85,38.81,38.83,15263.0,37.3001,37.3097,37.2713,37.2905,15263.0
2023-09-26 12:40:00,38.83,38.84,38.76,38.77,14264.0,37.2905,37.3001,37.2233,37.2329,14264.0
2023-09-26 12:50:00,38.77,38.77,38.72,38.73,14766.0,37.2329,37.2329,37.1849,37.1945,14766.0
2023-09-26 13:00:00,38.73,38.78,38.65,38.75,31615.0,37.1945,37.2425,37.1177,37.2137,31615.0
2023-09-26 13:10:00,38.75,38.75,38.67,38.67,15822.0,37.2137,37.2137,37.1369,37.1369,15822.0
2023-09-26 13:20:00,38.66,38.71,38.64,38.7,9740.0,37.1273,37.1753,37.1081,37.1657,9740.0
2023-09-26 13:30:00,38.71,38.72,38.48,38.51,39040.0,37.1753,37.1849,36.9544,36.9832,39040.0
2023-09-26 13:40:00,38.5,38.53,38.42,38.44,11659.0,36.9736,37.0024,36.8968,36.916,11659.0
2023-09-26 13:50:00,38.44,38.49,38.44,38.45,8765.0,36.916,36.964,36.916,36.9256,8765.0
2023-09-26 14:00:00,38.45,38.51,38.4,38.44,22497.0,36.9256,36.9832,36.8776,36.916,22497.0
2023-09-26 14:10:00,38.43,38.44,38.38,38.42,13793.0,36.9064,36.916,36.8584,36.8968,13793.0
2023-09-26 14:20:00,38.43,38.48,38.39,38.4,28051.0,36.9064,36.9544,36.868,36.8776,28051.0
2023-09-26 14:30:00,38.39,38.39,38.27,38.29,18303.0,36.868,36.868,36.7527,36.7719,18303.0
2023-09-26 14:40:00,38.29,38.35,38.27,38.31,35034.0,36.7719,36.8296,36.7527,36.7911,35034.0
2023-09-26 14:50:00,38.31,38.4,38.3,38.39,20804.0,36.7911,36.8776,36.7815,36.868,20804.0
2023-09-26 15:00:00,38.38,38.45,38.36,38.43,31502.0,36.8584,36.9256,36.8392,36.9064,31502.0
2023-09-26 15:10:00,38.42,38.42,38.21,38.23,35193.0,36.8968,36.8968,36.6951,36.7143,35193.0
2023-09-26 15:20:00,38.22,38.22,38.11,38.2,47057.0,36.7047,36.7047,36.5991,36.6855,47057.0
2023-09-26 15:30:00,38.2,38.25,38.16,38.19,47289.0,36.6855,36.7335,36.6471,36.6759,47289.0
2023-09-26 15:40:00,38.2,38.24,38.17,38.21,94361.0,36.6855,36.7239,36.6567,36.6951,94361.0
2023-09-26 15:50:00,38.2,38.37,38.16,38.29,314717.0,36.6855,36.8488,36.6471,36.7719,314717.0
2023-09-27 09:30:00,38.5,38.62,38.42,38.5,29814.0,36.9736,37.0888,36.8968,36.9736,29814.0
2023-09-27 09:40:00,38.47,38.5,38.27,38.37,23204.0,36.9448,36.9736,36.7527,36.8488,23204.0
2023-09-27 09:50:00,38.34,38.41,38.29,38.39,9656.0,36.82,36.8872,36.7719,36.868,9656.0
2023-09-27 10:00:00,38.42,38.48,38.36,38.48,13168.0,36.8968,36.9544,36.8392,36.9544,13168.0
2023-09-27 10:10:00,38.48,38.55,38.43,38.54,17861.0,36.9544,37.0216,36.9064,37.012,17861.0
2023-09-27 10:20:00,38.54,38.62,38.52,38.52,26120.0,37.012,37.0888,36.9928,36.9928,26120.0
2023-09-27 10:30:00,38.49,38.49,38.41,38.47,11407.0,36.964,36.964,36.8872,36.9448,11407.0
2023-09-27 10:40:00,38.43,38.49,38.41,38.49,13426.0,36.9064,36.964,36.8872,36.964,13426.0
2023-09-27 10:50:00,38.48,38.49,38.03,38.06,69710.0,36.9544,36.964,36.5222,36.5511,69710.0
2023-09-27 11:00:00,38.04,38.24,38.02,38.17,11135.0,36.5318,36.7239,36.5126,36.6567,11135.0
2023-09-27 11:10:00,38.16,38.18,38.1,38.13,12703.0,36.6471,36.6663,36.5895,36.6183,12703.0
2023-09-27 11:20:00,38.12,38.16,38.02,38.16,23360.0,36.6087,36.6471,36.5126,36.6471,23360.0
2023-09-27 11:30:00,38.17,38.22,38.15,38.16,7738.0,36.6567,36.7047,36.6375,36.6471,7738.0
2023-09-27 11:40:00,38.15,38.15,38.08,38.14,9453.0,36.6375,36.6375,36.5703,36.6279,9453.0
2023-09-27 11:50:00,38.15,38.22,38.13,38.19,9936.0,36.6375,36.7047,36.6183,36.6759,9936.0
2023-09-27 12:00:00,38.16,38.21,38.04,38.05,16028.0,36.6471,36.6951,36.5318,36.5414,16028.0
2023-09-27 12:10:00,38.04,38.09,38.02,38.03,14974.0,36.5318,36.5799,36.5126,36.5222,14974.0
2023-09-27 12:20:00,38.04,38.14,38.02,38.13,8111.0,36.5318,36.6279,36.5126,36.6183,8111.0
2023-09-27 12:30:00,38.14,38.33,38.14,38.31,15545.0,36.6279,36.8103,36.6279,36.7911,15545.0
2023-09-27 12:40:00,38.3,38.38,38.3,38.36,7506.0,36.7815,36.8584,36.7815,36.8392,7506.0
2023-09-27 12:50:00,38.35,38.4,38.31,38.33,9695.0,36.8296,36.8776,36.7911,36.8103,9695.0
2023-09-27 13:00:00,38.33,38.37,38.31,38.34,11114.0,36.8103,36.8488,36.7911,36.82,11114.0
2023-09-27 13:10:00,38.33,38.49,38.31,38.38,44167.0,36.8103,36.964,36.7911,36.8584,44167.0
2023-09-27 13:20:00,38.38,38.4,38.34,38.4,10323.0,36.8584,36.8776,36.82,36.8776,10323.0
2023-09-27 13:30:00,38.39,38.49,38.38,38.48,15405.0,36.868,36.964,36.8584,36.9544,15405.0
2023-09-27 13:40:00,38.48,38.49,38.39,38.41,28911.0,36.9544,36.964,36.868,36.8872,28911.0
2023-09-27 13:50:00,38.42,38.51,38.42,38.47,62991.0,36.8968,36.9832,36.8968,36.9448,62991.0
2023-09-27 14:00:00,38.46,38.49,38.37,38.39,25173.0,36.9352,36.964,36.8488,36.868,25173.0
2023-09-27 14:10:00,38.38,38.6,38.37,38.58,29355.0,36.8584,37.0696,36.8488,37.0504,29355.0
2023-09-27 14:20:00,38.6,38.75,38.59,38.74,17500.0,37.0696,37.2137,37.06,37.2041,17500.0
2023-09-27 14:30:00,38.74,38.9,38.74,38.83,35801.0,37.2041,37.3577,37.2041,37.2905,35801.0
2023-09-27 14:40:00,38.82,38.9,38.8,38.82,82629.0,37.2809,37.3577,37.2617,37.2809,82629.0
2023-09-27 14:50:00,38.8,38.89,38.79,38.87,15760.0,37.2617,37.3481,37.2521,37.3289,15760.0
2023-09-27 15:00:00,38.86,39.0,38.84,38.94,31626.0,37.3193,37.4538,37.3001,37.3962,31626.0
2023-09-27 15:10:00,38.94,38.95,38.73,38.77,117670.0,37.3962,37.4058,37.1945,37.2329,117670.0
2023-09-27 15:20:00,38.79,38.88,38.76,38.78,78503.0,37.2521,37.3385,37.2233,37.2425,78503.0
2023-09-27 15:30:00,38.79,38.79,38.57,38.57,125106.0,37.2521,37.2521,37.0408,37.0408,125106.0
2023-09-27 15:40:00,38.56,38.6,38.42,38.45,105208.0,37.0312,37.0696,36.8968,36.9256,105208.0
2023-09-27 15:50:00,38.44,38.61,38.41,38.58,301512.0,36.916,37.0792,36.8872,37.0504,301512.0
2023-09-28 09:30:00,38.66,38.74,38.51,38.72,99125.0,37.1273,37.2041,36.9832,37.1849,99125.0
2023-09-28 09:40:00,38.66,38.7,38.45,38.47,72560.0,37.1273,37.1657,36.9256,36.9448,72560.0
2023-09-28 09:50:00,38.49,38.68,38.37,38.63,93875.0,36.964,37.1465,36.8488,37.0985,93875.0
2023-09-28 10:00:00,38.64,38.66,38.2,38.2,167051.0,37.1081,37.1273,36.6855,36.6855,167051.0
2023-09-28 10:10:00,38.18,38.36,38.17,38.31,31008.0,36.6663,36.8392,36.6567,36.7911,31008.0
2023-09-28 10:20:00,38.31,38.5,38.31,38.36,29779.0,36.7911,36.9736,36.7911,36.8392,29779.0
2023-09-28 10:30:00,38.35,38.35,38.21,38.27,22718.0,36.8296,36.8296,36.6951,36.7527,22718.0
2023-09-28 10:40:00,38.3,38.56,38.25,38.52,55714.0,36.7815,37.0312,36.7335,36.9928,55714.0
2023-09-28 10:50:00,38.56,38.61,38.5,38.57,29042.0,37.0312,37.0792,36.9736,37.0408,29042.0
2023-09-28 11:00:00,38.58,38.62,38.45,38.55,29193.0,37.0504,37.0888,36.9256,37.0216,29193.0
2023-09-28 11:10:00,38.53,38.59,38.44,38.46,59850.0,37.0024,37.06,36.916,36.9352,59850.0
2023-09-28 11:20:00,38.47,38.55,38.45,38.52,22494.0,36.9448,37.0216,36.9256,36.9928,22494.0
2023-09-28 11:30:00,38.53,38.63,38.5,38.58,22964.0,37.0024,37.0985,36.9736,37.0504,22964.0
2023-09-28 11:40:00,38.59,38.7,38.59,38.69,44494.0,37.06,37.1657,37.06,37.1561,44494.0
2023-09-28 11:50:00,38.69,38.7,38.56,38.61,58066.0,37.1561,37.1657,37.0312,37.0792,58066.0
2023-09-28 12:00:00,38.61,38.65,38.48,38.48,51531.0,37.0792,37.1177,36.9544,36.9544,51531.0
2023-09-28 12:10:00,38.48,38.58,38.42,38.55,61384.0,36.9544,37.0504,36.8968,37.0216,61384.0
2023-09-28 12:20:00,38.55,38.62,38.49,38.6,63874.0,37.0216,37.0888,36.964,37.0696,63874.0
2023-09-28 12:30:00,38.61,38.63,38.54,38.61,28461.0,37.0792,37.0985,37.012,37.0792,28461.0
2023-09-28 12:40:00,38.63,38.65,38.55,38.59,34273.0,37.0985,37.1177,37.0216,37.06,34273.0
2023-09-28 12:50:00,38.59,38.64,38.58,38.62,19194.0,37.06,37.1081,37.0504,37.0888,19194.0
2023-09-28 13:00:00,38.62,38.66,38.56,38.66,21534.0,37.0888,37.1273,37.0312,37.1273,21534.0
2023-09-28 13:10:00,38.66,38.69,38.64,38.68,26722.0,37.1273,37.1561,37.1081,37.1465,26722.0
2023-09-28 13:20:00,38.69,38.76,38.64,38.65,26332.0,37.1561,37.2233,37.1081,37.1177,26332.0
2023-09-28 13:30:00,38.64,38.66,38.45,38.47,118521.0,37.1081,37.1273,36.9256,36.9448,118521.0
2023-09-28 13:40:00,38.47,38.49,38.43,38.44,21116.0,36.9448,36.964,36.9064,36.916,21116.0
2023-09-28 13:50:00,38.46,38.47,38.39,38.46,25492.0,36.9352,36.9448,36.868,36.9352,25492.0
2023-09-28 14:00:00,38.47,38.5,38.44,38.48,23900.0,36.9448,36.9736,36.916,36.9544,23900.0
2023-09-28 14:10:00,38.49,38.52,38.46,38.46,43543.0,36.964,36.9928,36.9352,36.9352,43543.0
2023-09-28 14:20:00,38.45,38.5,38.33,38.33,19778.0,36.9256,36.9736,36.8103,36.8103,19778.0
2023-09-28 14:30:00,38.34,38.35,38.22,38.29,19017.0,36.82,36.8296,36.7047,36.7719,19017.0
2023-09-28 14:40:00,38.3,38.31,38.25,38.28,16722.0,36.7815,36.7911,36.7335,36.7623,16722.0
2023-09-28 14:50:00,38.29,38.39,38.28,38.38,17251.0,36.7719,36.868,36.7623,36.8584,17251.0
2023-09-28 15:00:00,38.4,38.44,38.36,38.4,20730.0,36.8776,36.916,36.8392,36.8776,20730.0
2023-09-28 15:10:00,38.4,38.5,38.38,38.49,24262.0,36.8776,36.9736,36.8584,36.964,24262.0
2023-09-28 15:20:00,38.48,38.51,38.45,38.45,19099.0,36.9544,36.9832,36.9256,36.9256,19099.0
2023-09-28 15:30:00,38.45,38.47,38.28,38.28,53822.0,36.9256,36.9448,36.7623,36.7623,53822.0
2023-09-28 15:40:00,38.27,38.32,38.2,38.27,70044.0,36.7527,36.8007,36.6855,36.7527,70044.0
2023-09-28 15:50:00,38.27,38.29,38.21,38.27,212884.0,36.7527,36.7719,36.6951,36.7527,212884.0
2023-09-29 09:30:00,38.47,38.79,38.36,38.78,38028.0,36.9448,37.2521,36.8392,37.2425,38028.0
2023-09-29 09:40:00,38.78,38.82,38.6,38.64,23887.0,37.2425,37.2809,37.0696,37.1081,23887.0
2023-09-29 09:50:00,38.64,38.69,38.61,38.66,38549.0,37.1081,37.1561,37.0792,37.1273,38549.0
2023-09-29 10:00:00,38.65,38.65,38.33,38.44,31534.0,37.1177,37.1177,36.8103,36.916,31534.0
2023-09-29 10:10:00,38.45,38.46,38.32,38.35,31608.0,36.9256,36.9352,36.8007,36.8296,31608.0
2023-09-29 10:20:00,38.36,38.44,38.31,38.42,36164.0,36.8392,36.916,36.7911,36.8968,36164.0
2023-09-29 10:30:00,38.41,38.57,38.41,38.54,36605.0,36.8872,37.0408,36.8872,37.012,36605.0
2023-09-29 10:40:00,38.54,38.59,38.52,38.57,15158.0,37.012,37.06,36.9928,37.0408,15158.0
2023-09-29 10:50:00,38.58,38.64,38.51,38.53,10520.0,37.0504,37.1081,36.9832,37.0024,10520.0
2023-09-29 11:00:00,38.54,38.57,38.49,38.5,11290.0,37.012,37.0408,36.964,36.9736,11290.0
2023-09-29 11:10:00,38.52,38.62,38.52,38.6,8685.0,36.9928,37.0888,36.9928,37.0696,8685.0
2023-09-29 11:20:00,38.59,38.76,38.59,38.71,12656.0,37.06,37.2233,37.06,37.1753,12656.0
2023-09-29 11:30:00,38.71,38.78,38.56,38.6,23720.0,37.1753,37.2425,37.0312,37.0696,23720.0
2023-09-29 11:40:00,38.61,38.62,38.4,38.45,18028.0,37.0792,37.0888,36.8776,36.9256,18028.0
2023-09-29 11:50:00,38.44,38.48,38.41,38.48,20661.0,36.916,36.9544,36.8872,36.9544,20661.0
2023-09-29 12:00:00,38.5,38.57,38.45,38.55,10467.0,36.9736,37.0408,36.9256,37.0216,10467.0
2023-09-29 12:10:00,38.56,38.59,38.47,38.58,17639.0,37.0312,37.06,36.9448,37.0504,17639.0
2023-09-29 12:20:00,38.58,38.65,38.53,38.6,29832.0,37.0504,37.1177,37.0024,37.0696,29832.0
2023-09-29 12:30:00,38.58,38.58,38.45,38.46,13165.0,37.0504,37.0504,36.9256,36.9352,13165.0
2023-09-29 12:40:00,38.47,38.49,38.34,38.42,60225.0,36.9448,36.964,36.82,36.8968,60225.0
2023-09-29 12:50:00,38.43,38.44,38.3,38.41,32712.0,36.9064,36.916,36.7815,36.8872,32712.0
2023-09-29 13:00:00,38.42,38.42,38.16,38.17,31919.0,36.8968,36.8968,36.6471,36.6567,31919.0
2023-09-29 13:10:00,38.19,38.19,38.13,38.16,6756.0,36.6759,36.6759,36.6183,36.6471,6756.0
2023-09-29 13:20:00,38.17,38.3,38.16,38.25,20567.0,36.6567,36.7815,36.6471,36.7335,20567.0
2023-09-29 13:30:00,38.26,38.28,38.11,38.13,12743.0,36.7431,36.7623,36.5991,36.6183,12743.0
2023-09-29 13:40:00,38.12,38.25,38.12,38.2,6983.0,36.6087,36.7335,36.6087,36.6855,6983.0
2023-09-29 13:50:00,38.16,38.21,38.14,38.19,9011.0,36.6471,36.6951,36.6279,36.6759,9011.0
2023-09-29 14:00:00,38.21,38.32,38.18,38.25,21533.0,36.6951,36.8007,36.6663,36.7335,21533.0
2023-09-29 14:10:00,38.25,38.34,38.24,38.27,10194.0,36.7335,36.82,36.7239,36.7527,10194.0
2023-09-29 14:20:00,38.28,38.37,38.26,38.31,12178.0,36.7623,36.8488,36.7431,36.7911,12178.0
2023-09-29 14:30:00,38.31,38.47,38.31,38.36,46329.0,36.7911,36.9448,36.7911,36.8392,46329.0
2023-09-29 14:40:00,38.36,38.45,38.36,38.43,11485.0,36.8392,36.9256,36.8392,36.9064,11485.0
2023-09-29 14:50:00,38.43,38.66,38.43,38.64,19619.0,36.9064,37.1273,36.9064,37.1081,19619.0
2023-09-29 15:00:00,38.65,38.69,38.56,38.57,15325.0,37.1177,37.1561,37.0312,37.0408,15325.0
2023-09-29 15:10:00,38.56,38.63,38.54,38.58,19493.0,37.0312,37.0985,37.012,37.0504,19493.0
2023-09-29 15:20:00,38.57,38.58,38.47,38.58,21821.0,37.0408,37.0504,36.9448,37.0504,21821.0
2023-09-29 15:30:00,38.57,38.6,38.44,38.48,34077.0,37.0408,37.0696,36.916,36.9544,34077.0
2023-09-29 15:40:00,38.48,38.61,38.44,38.6,47088.0,36.9544,37.0792,36.916,37.0696,47088.0
2023-09-29 15:50:00,38.6,38.64,38.47,38.53,177151.0,37.0696,37.1081,36.9448,37.0024,177151.0
2023-10-02 09:30:00,38.47,38.55,38.36,38.38,52717.0,36.9448,37.0216,36.8392,36.8584,52717.0
2023-10-02 09:40:00,38.38,38.47,38.22,38.42,87159.0,36.8584,36.9448,36.7047,36.8968,87159.0
2023-10-02 09:50:00,38.41,38.43,38.11,38.25,74819.0,36.8872,36.9064,36.5991,36.7335,74819.0
2023-10-02 10:00:00,38.23,38.27,37.91,37.93,87746.0,36.7143,36.7527,36.407,36.4262,87746.0
2023-10-02 10:10:00,37.89,37.91,37.47,37.47,100508.0,36.3878,36.407,35.9844,35.9844,100508.0
2023-10-02 10:20:00,37.48,37.66,37.42,37.54,27825.0,35.994,36.1669,35.9364,36.0517,27825.0
2023-10-02 10:30:00,37.55,37.74,37.52,37.73,46225.0,36.0613,36.2437,36.0325,36.2341,46225.0
2023-10-02 10:40:00,37.73,37.76,37.47,37.5,57742.0,36.2341,36.2629,35.9844,36.0133,57742.0
2023-10-02 10:50:00,37.5,37.58,37.5,37.55,35308.0,36.0133,36.0901,36.0133,36.0613,35308.0
2023-10-02 11:00:00,37.54,37.65,37.53,37.57,25336.0,36.0517,36.1573,36.0421,36.0805,25336.0
2023-10-02 11:10:00,37.57,37.57,37.46,37.5,61069.0,36.0805,36.0805,35.9748,36.0133,61069.0
2023-10-02 11:20:00,37.5,37.54,37.44,37.49,58816.0,36.0133,36.0517,35.9556,36.0037,58816.0
2023-10-02 11:30:00,37.5,37.51,37.42,37.46,43793.0,36.0133,36.0229,35.9364,35.9748,43793.0
2023-10-02 11:40:00,37.45,37.46,37.02,37.13,40420.0,35.9652,35.9748,35.5523,35.6579,40420.0
2023-10-02 11:50:00,37.14,37.2,37.07,37.12,33503.0,35.6675,35.7251,35.6003,35.6483,33503.0
2023-10-02 12:00:00,37.12,37.36,37.07,37.36,57757.0,35.6483,35.8788,35.6003,35.8788,57757.0
2023-10-02 12:10:00,37.36,37.43,37.3,37.31,26784.0,35.8788,35.946,35.8212,35.8308,26784.0
2023-10-02 12:20:00,37.32,37.38,37.29,37.31,25934.0,35.8404,35.898,35.8116,35.8308,25934.0
2023-10-02 12:30:00,37.3,37.43,37.26,37.43,34757.0,35.8212,35.946,35.7828,35.946,34757.0
2023-10-02 12:40:00,37.45,37.46,37.32,37.36,88542.0,35.9652,35.9748,35.8404,35.8788,88542.0
2023-10-02 12:50:00,37.36,37.37,37.21,37.22,54038.0,35.8788,35.8884,35.7348,35.7444,54038.0
2023-10-02 13:00:00,37.22,37.37,37.21,37.3,32958.0,35.7444,35.8884,35.7348,35.8212,32958.0
2023-10-02 13:10:00,37.31,37.48,37.29,37.48,66381.0,35.8308,35.994,35.8116,35.994,66381.0
2023-10-02 13:20:00,37.47,37.56,37.43,37.49,37084.0,35.9844,36.0709,35.946,36.0037,37084.0
2023-10-02 13:30:00,37.49,37.5,37.37,37.39,27771.0,36.0037,36.0133,35.8884,35.9076,27771.0
2023-10-02 13:40:00,37.38,37.41,37.33,37.33,55111.0,35.898,35.9268,35.85,35.85,55111.0
2023-10-02 13:50:00,37.34,37.35,37.25,37.28,26656.0,35.8596,35.8692,35.7732,35.802,26656.0
2023-10-02 14:00:00,37.31,37.46,37.3,37.46,58591.0,35.8308,35.9748,35.8212,35.9748,58591.0
2023-10-02 14:10:00,37.49,37.57,37.47,37.52,19047.0,36.0037,36.0805,35.9844,36.0325,19047.0
2023-10-02 14:20:00,37.51,37.51,37.38,37.39,17369.0,36.0229,36.0229,35.898,35.9076,17369.0
2023-10-02 14:30:00,37.38,37.45,37.35,37.41,34065.0,35.898,35.9652,35.8692,35.9268,34065.0
2023-10-02 14:40:00,37.41,37.48,37.34,37.48,39743.0,35.9268,35.994,35.8596,35.994,39743.0
2023-10-02 14:50:00,37.48,37.56,37.47,37.54,26437.0,35.994,36.0709,35.9844,36.0517,26437.0
2023-10-02 15:00:00,37.53,37.54,37.44,37.54,34505.0,36.0421,36.0517,35.9556,36.0517,34505.0
2023-10-02 15:10:00,37.53,37.64,37.52,37.64,53390.0,36.0421,36.1477,36.0325,36.1477,53390.0
2023-10-02 15:20:00,37.63,37.69,37.6,37.67,75050.0,36.1381,36.1957,36.1093,36.1765,75050.0
2023-10-02 15:30:00,37.68,37.71,37.55,37.64,84419.0,36.1861,36.2149,36.0613,36.1477,84419.0
2023-10-02 15:40:00,37.63,37.69,37.55,37.59,114481.0,36.1381,36.1957,36.0613,36.0997,114481.0
2023-10-02 15:50:00,37.58,37.66,37.51,37.57,318553.0,36.0901,36.1669,36.0229,36.0805,318553.0
2023-10-03 09:30:00,37.18,37.5,37.18,37.5,45748.0,35.7059,36.0133,35.7059,36.0133,45748.0
2023-10-03 09:40:00,37.48,37.65,37.38,37.65,39166.0,35.994,36.1573,35.898,36.1573,39166.0
2023-10-03 09:50:00,37.66,37.7,37.51,37.55,97273.0,36.1669,36.2053,36.0229,36.0613,97273.0
2023-10-03 10:00:00,37.55,37.55,36.88,36.95,41856.0,36.0613,36.0613,35.4178,35.4851,41856.0
2023-10-03 10:10:00,36.92,37.17,36.92,37.11,68883.0,35.4562,35.6963,35.4562,35.6387,68883.0
2023-10-03 10:20:00,37.11,37.22,37.02,37.07,38522.0,35.6387,35.7444,35.5523,35.6003,38522.0
2023-10-03 10:30:00,37.07,37.21,37.03,37.14,49216.0,35.6003,35.7348,35.5619,35.6675,49216.0
2023-10-03 10:40:00,37.14,37.15,36.94,36.94,35115.0,35.6675,35.6771,35.4755,35.4755,35115.0
2023-10-03 10:50:00,36.95,37.09,36.87,37.07,34794.0,35.4851,35.6195,35.4082,35.6003,34794.0
2023-10-03 11:00:00,37.08,37.14,36.9,36.9,85376.0,35.6099,35.6675,35.437,35.437,85376.0
2023-10-03 11:10:00,36.91,36.96,36.84,36.94,56859.0,35.4466,35.4947,35.3794,35.4755,56859.0
2023-10-03 11:20:00,36.93,36.95,36.82,36.9,23719.0,35.4659,35.4851,35.3602,35.437,23719.0
2023-10-03 11:30:00,36.89,36.97,36.81,36.97,26840.0,35.4274,35.5043,35.3506,35.5043,26840.0
2023-10-03 11:40:00,36.98,37.02,36.85,36.86,73257.0,35.5139,35.5523,35.389,35.3986,73257.0
2023-10-03 11:50:00,36.86,36.97,36.85,36.94,48336.0,35.3986,35.5043,35.389,35.4755,48336.0
2023-10-03 12:00:00,36.95,37.1,36.93,37.08,41752.0,35.4851,35.6291,35.4659,35.6099,41752.0
2023-10-03 12:10:00,37.07,37.18,37.01,37.16,25890.0,35.6003,35.7059,35.5427,35.6867,25890.0
2023-10-03 12:20:00,37.16,37.29,37.12,37.27,24416.0,35.6867,35.8116,35.6483,35.7924,24416.0
2023-10-03 12:30:00,37.29,37.32,37.22,37.28,17237.0,35.8116,35.8404,35.7444,35.802,17237.0
2023-10-03 12:40:00,37.29,37.33,37.18,37.31,19391.0,35.8116,35.85,35.7059,35.8308,19391.0
2023-10-03 12:50:00,37.3,37.48,37.3,37.42,90933.0,35.8212,35.994,35.8212,35.9364,90933.0
2023-10-03 13:00:00,37.42,37.46,37.4,37.43,31606.0,35.9364,35.9748,35.9172,35.946,31606.0
2023-10-03 13:10:00,37.43,37.45,37.39,37.44,37832.0,35.946,35.9652,35.9076,35.9556,37832.0
2023-10-03 13:20:00,37.43,37.53,37.4,37.53,31724.0,35.946,36.0421,35.9172,36.0421,31724.0
2023-10-03 13:30:00,37.54,37.62,37.54,37.56,24282.0,36.0517,36.1285,36.0517,36.0709,24282.0
2023-10-03 13:40:00,37.57,37.64,37.56,37.59,20908.0,36.0805,36.1477,36.0709,36.0997,20908.0
2023-10-03 13:50:00,37.6,37.66,37.57,37.65,26359.0,36.1093,36.1669,36.0805,36.1573,26359.0
2023-10-03 14:00:00,37.66,37.71,37.47,37.49,69192.0,36.1669,36.2149,35.9844,36.0037,69192.0
2023-10-03 14:10:00,37.49,37.62,37.45,37.62,33758.0,36.0037,36.1285,35.9652,36.1285,33758.0
2023-10-03 14:20:00,37.63,37.67,37.6,37.64,26278.0,36.1381,36.1765,36.1093,36.1477,26278.0
2023-10-03 14:30:00,37.65,37.76,37.59,37.76,48666.0,36.1573,36.2629,36.0997,36.2629,48666.0
2023-10-03 14:40:00,37.77,37.82,37.75,37.8,23462.0,36.2725,36.3206,36.2533,36.3014,23462.0
2023-10-03 14:50:00,37.8,37.9,37.78,37.81,102157.0,36.3014,36.3974,36.2822,36.311,102157.0
2023-10-03 15:00:00,37.81,37.93,37.75,37.87,106432.0,36.311,36.4262,36.2533,36.3686,106432.0
2023-10-03 15:10:00,37.86,37.92,37.83,37.91,44000.0,36.359,36.4166,36.3302,36.407,44000.0
2023-10-03 15:20:00,37.92,38.03,37.92,38.01,51614.0,36.4166,36.5222,36.4166,36.503,51614.0
2023-10-03 15:30:00,38.01,38.02,37.89,37.93,79808.0,36.503,36.5126,36.3878,36.4262,79808.0
2023-10-03 15:40:00,37.93,38.04,37.9,38.01,147351.0,36.4262,36.5318,36.3974,36.503,147351.0
2023-10-03 15:50:00,38.0,38.04,37.83,37.85,397447.0,36.4934,36.5318,36.3302,36.3494,397447.0
2023-10-04 09:30:00,37.89,38.14,37.76,37.76,46450.0,36.3878,36.6279,36.2629,36.2629,46450.0
2023-10-04 09:40:00,37.78,37.86,37.53,37.56,71501.0,36.2822,36.359,36.0421,36.0709,71501.0
2023-10-04 09:50:00,37.57,37.65,37.46,37.52,21106.0,36.0805,36.1573,35.9748,36.0325,21106.0
2023-10-04 10:00:00,37.51,37.61,37.16,37.2,83567.0,36.0229,36.1189,35.6867,35.7251,83567.0
2023-10-04 10:10:00,37.2,37.2,36.83,36.87,85975.0,35.7251,35.7251,35.3698,35.4082,85975.0
2023-10-04 10:20:00,36.84,36.92,36.75,36.8,259404.0,35.3794,35.4562,35.293,35.341,259404.0
2023-10-04 10:30:00,36.79,36.92,36.74,36.84,55435.0,35.3314,35.4562,35.2834,35.3794,55435.0
2023-10-04 10:40:00,36.83,37.01,36.82,36.88,74007.0,35.3698,35.5427,35.3602,35.4178,74007.0
2023-10-04 10:50:00,36.88,36.88,36.61,36.66,74964.0,35.4178,35.4178,35.1585,35.2066,74964.0
2023-10-04 11:00:00,36.66,36.91,36.64,36.88,86454.0,35.2066,35.4466,35.1873,35.4178,86454.0
2023-10-04 11:10:00,36.89,36.96,36.76,36.95,73484.0,35.4274,35.4947,35.3026,35.4851,73484.0
2023-10-04 11:20:00,36.96,36.96,36.84,36.95,32653.0,35.4947,35.4947,35.3794,35.4851,32653.0
2023-10-04 11:30:00,36.95,36.95,36.81,36.84,30929.0,35.4851,35.4851,35.3506,35.3794,30929.0
2023-10-04 11:40:00,36.83,37.11,36.82,37.03,52744.0,35.3698,35.6387,35.3602,35.5619,52744.0
2023-10-04 11:50:00,37.03,37.06,36.99,37.01,25200.0,35.5619,35.5907,35.5235,35.5427,25200.0
2023-10-04 12:00:00,37.02,37.12,37.01,37.05,30054.0,35.5523,35.6483,35.5427,35.5811,30054.0
2023-10-04 12:10:00,37.05,37.2,37.04,37.16,32534.0,35.5811,35.7251,35.5715,35.6867,32534.0
2023-10-04 12:20:00,37.18,37.3,37.09,37.26,85237.0,35.7059,35.8212,35.6195,35.7828,85237.0
2023-10-04 12:30:00,37.27,37.27,37.15,37.2,46913.0,35.7924,35.7924,35.6771,35.7251,46913.0
2023-10-04 12:40:00,37.2,37.21,37.09,37.16,19209.0,35.7251,35.7348,35.6195,35.6867,19209.0
2023-10-04 12:50:00,37.17,37.22,37.15,37.2,15169.0,35.6963,35.7444,35.6771,35.7251,15169.0
2023-10-04 13:00:00,37.21,37.26,37.17,37.2,19747.0,35.7348,35.7828,35.6963,35.7251,19747.0
2023-10-04 13:10:00,37.2,37.36,37.18,37.34,41818.0,35.7251,35.8788,35.7059,35.8596,41818.0
2023-10-04 13:20:00,37.35,37.37,37.25,37.26,16244.0,35.8692,35.8884,35.7732,35.7828,16244.0
2023-10-04 13:30:00,37.26,37.35,37.23,37.27,29244.0,35.7828,35.8692,35.754,35.7924,29244.0
2023-10-04 13:40:00,37.27,37.31,37.25,37.28,13052.0,35.7924,35.8308,35.7732,35.802,13052.0
2023-10-04 13:50:00,37.27,37.27,37.2,37.23,18692.0,35.7924,35.7924,35.7251,35.754,18692.0
2023-10-04 14:00:00,37.24,37.29,37.22,37.26,19176.0,35.7636,35.8116,35.7444,35.7828,19176.0
2023-10-04 14:10:00,37.27,37.29,37.2,37.29,80036.0,35.7924,35.8116,35.7251,35.8116,80036.0
2023-10-04 14:20:00,37.28,37.32,37.14,37.24,29352.0,35.802,35.8404,35.6675,35.7636,29352.0
2023-10-04 14:30:00,37.24,37.33,37.23,37.32,18613.0,35.7636,35.85,35.754,35.8404,18613.0
2023-10-04 14:40:00,37.32,37.35,37.3,37.32,28097.0,35.8404,35.8692,35.8212,35.8404,28097.0
2023-10-04 14:50:00,37.31,37.35,37.27,37.33,22495.0,35.8308,35.8692,35.7924,35.85,22495.0
2023-10-04 15:00:00,37.33,37.33,37.23,37.29,20351.0,35.85,35.85,35.754,35.8116,20351.0
2023-10-04 15:10:00,37.28,37.42,37.25,37.38,32417.0,35.802,35.9364,35.7732,35.898,32417.0
2023-10-04 15:20:00,37.37,37.45,37.34,37.41,43788.0,35.8884,35.9652,35.8596,35.9268,43788.0
2023-10-04 15:30:00,37.41,37.53,37.36,37.5,135997.0,35.9268,36.0421,35.8788,36.0133,135997.0
2023-10-04 15:40:00,37.5,37.68,37.5,37.55,173613.0,36.0133,36.1861,36.0133,36.0613,173613.0
2023-10-04 15:50:00,37.55,37.56,37.45,37.45,314161.0,36.0613,36.0709,35.9652,35.9652,314161.0
2023-10-05 09:30:00,37.47,38.03,37.45,37.86,51783.0,35.9844,36.5222,35.9652,36.359,51783.0
2023-10-05 09:40:00,37.87,37.92,37.66,37.85,55463.0,36.3686,36.4166,36.1669,36.3494,55463.0
2023-10-05 09:50:00,37.85,38.14,37.85,38.14,45898.0,36.3494,36.6279,36.3494,36.6279,45898.0
2023-10-05 10:00:00,38.15,38.18,37.93,38.0,73307.0,36.6375,36.6663,36.4262,36.4934,73307.0
2023-10-05 10:10:00,38.01,38.17,37.99,38.05,51536.0,36.503,36.6567,36.4838,36.5414,51536.0
2023-10-05 10:20:00,38.06,38.07,37.87,37.93,30537.0,36.5511,36.5607,36.3686,36.4262,30537.0
2023-10-05 10:30:00,37.92,38.04,37.88,37.92,45001.0,36.4166,36.5318,36.3782,36.4166,45001.0
2023-10-05 10:40:00,37.91,37.99,37.87,37.89,47272.0,36.407,36.4838,36.3686,36.3878,47272.0
2023-10-05 10:50:00,37.88,37.88,37.78,37.81,35765.0,36.3782,36.3782,36.2822,36.311,35765.0
2023-10-05 11:00:00,37.82,37.85,37.78,37.85,25743.0,36.3206,36.3494,36.2822,36.3494,25743.0
2023-10-05 11:10:00,37.86,38.02,37.85,38.0,31277.0,36.359,36.5126,36.3494,36.4934,31277.0
2023-10-05 11:20:00,38.0,38.12,37.96,38.02,24694.0,36.4934,36.6087,36.455,36.5126,24694.0
2023-10-05 11:30:00,38.02,38.1,38.01,38.07,21268.0,36.5126,36.5895,36.503,36.5607,21268.0
2023-10-05 11:40:00,38.08,38.21,38.07,38.16,52242.0,36.5703,36.6951,36.5607,36.6471,52242.0
2023-10-05 11:50:00,38.16,38.21,38.07,38.1,79661.0,36.6471,36.6951,36.5607,36.5895,79661.0
2023-10-05 12:00:00,38.1,38.25,38.03,38.24,42002.0,36.5895,36.7335,36.5222,36.7239,42002.0
2023-10-05 12:10:00,38.25,38.41,38.24,38.4,111567.0,36.7335,36.8872,36.7239,36.8776,111567.0
2023-10-05 12:20:00,38.4,38.45,38.37,38.42,34954.0,36.8776,36.9256,36.8488,36.8968,34954.0
2023-10-05 12:30:00,38.43,38.49,38.4,38.47,42566.0,36.9064,36.964,36.8776,36.9448,42566.0
2023-10-05 12:40:00,38.46,38.59,38.35,38.5,92307.0,36.9352,37.06,36.8296,36.9736,92307.0
2023-10-05 12:50:00,38.51,38.54,38.41,38.48,28262.0,36.9832,37.012,36.8872,36.9544,28262.0
2023-10-05 13:00:00,38.48,38.52,38.44,38.5,30256.0,36.9544,36.9928,36.916,36.9736,30256.0
2023-10-05 13:10:00,38.53,38.64,38.49,38.64,26312.0,37.0024,37.1081,36.964,37.1081,26312.0
2023-10-05 13:20:00,38.64,38.68,38.59,38.68,31331.0,37.1081,37.1465,37.06,37.1465,31331.0
2023-10-05 13:30:00,38.69,38.75,38.61,38.69,89195.0,37.1561,37.2137,37.0792,37.1561,89195.0
2023-10-05 13:40:00,38.69,38.71,38.63,38.68,31419.0,37.1561,37.1753,37.0985,37.1465,31419.0
2023-10-05 13:50:00,38.69,38.72,38.63,38.7,33491.0,37.1561,37.1849,37.0985,37.1657,33491.0
2023-10-05 14:00:00,38.7,38.84,38.7,38.8,29780.0,37.1657,37.3001,37.1657,37.2617,29780.0
2023-10-05 14:10:00,38.81,38.84,38.77,38.83,32726.0,37.2713,37.3001,37.2329,37.2905,32726.0
2023-10-05 14:20:00,38.82,38.95,38.79,38.95,82543.0,37.2809,37.4058,37.2521,37.4058,82543.0
2023-10-05 14:30:00,38.95,38.95,38.86,38.88,93706.0,37.4058,37.4058,37.3193,37.3385,93706.0
2023-10-05 14:40:00,38.89,38.95,38.85,38.91,115143.0,37.3481,37.4058,37.3097,37.3674,115143.0
2023-10-05 14:50:00,38.9,38.92,38.77,38.78,51470.0,37.3577,37.377,37.2329,37.2425,51470.0
2023-10-05 15:00:00,38.78,38.92,38.72,38.89,62324.0,37.2425,37.377,37.1849,37.3481,62324.0
2023-10-05 15:10:00,38.89,38.93,38.83,38.93,44263.0,37.3481,37.3866,37.2905,37.3866,44263.0
2023-10-05 15:20:00,38.93,39.03,38.9,39.03,63695.0,37.3866,37.4826,37.3577,37.4826,63695.0
2023-10-05 15:30:00,39.03,39.09,38.96,38.97,97464.0,37.4826,37.5402,37.4154,37.425,97464.0
2023-10-05 15:40:00,38.98,38.99,38.63,38.65,166361.0,37.4346,37.4442,37.0985,37.1177,166361.0
2023-10-05 15:50:00,38.66,38.75,38.64,38.69,531536.0,37.1273,37.2137,37.1081,37.1561,531536.0
2023-10-06 09:30:00,38.11,38.56,38.02,38.48,77263.0,36.5991,37.0312,36.5126,36.9544,77263.0
2023-10-06 09:40:00,38.47,38.48,38.28,38.3,44660.0,36.9448,36.9544,36.7623,36.7815,44660.0
2023-10-06 09:50:00,38.3,38.43,38.27,38.37,35004.0,36.7815,36.9064,36.7527,36.8488,35004.0
2023-10-06 10:00:00,38.38,38.38,38.19,38.27,46717.0,36.8584,36.8584,36.6759,36.7527,46717.0
2023-10-06 10:10:00,38.27,38.3,38.18,38.25,33571.0,36.7527,36.7815,36.6663,36.7335,33571.0
2023-10-06 10:20:00,38.24,38.44,38.22,38.44,42182.0,36.7239,36.916,36.7047,36.916,42182.0
2023-10-06 10:30:00,38.45,38.53,38.35,38.41,68557.0,36.9256,37.0024,36.8296,36.8872,68557.0
2023-10-06 10:40:00,38.41,38.46,38.28,38.34,165371.0,36.8872,36.9352,36.7623,36.82,165371.0
2023-10-06 10:50:00,38.34,38.51,38.33,38.46,32351.0,36.82,36.9832,36.8103,36.9352,32351.0
2023-10-06 11:00:00,38.47,38.69,38.45,38.69,32004.0,36.9448,37.1561,36.9256,37.1561,32004.0
2023-10-06 11:10:00,38.7,38.74,38.63,38.65,41158.0,37.1657,37.2041,37.0985,37.1177,41158.0
2023-10-06 11:20:00,38.65,38.82,38.65,38.79,32476.0,37.1177,37.2809,37.1177,37.2521,32476.0
2023-10-06 11:30:00,38.79,38.87,38.77,38.87,46839.0,37.2521,37.3289,37.2329,37.3289,46839.0
2023-10-06 11:40:00,38.88,38.98,38.86,38.98,91114.0,37.3385,37.4346,37.3193,37.4346,91114.0
2023-10-06 11:50:00,38.98,39.01,38.9,39.01,55654.0,37.4346,37.4634,37.3577,37.4634,55654.0
2023-10-06 12:00:00,39.04,39.06,38.94,38.96,43194.0,37.4922,37.5114,37.3962,37.4154,43194.0
2023-10-06 12:10:00,38.96,38.96,38.83,38.91,42691.0,37.4154,37.4154,37.2905,37.3674,42691.0
2023-10-06 12:20:00,38.91,38.92,38.75,38.78,117295.0,37.3674,37.377,37.2137,37.2425,117295.0
2023-10-06 12:30:00,38.79,38.9,38.72,38.84,82845.0,37.2521,37.3577,37.1849,37.3001,82845.0
2023-10-06 12:40:00,38.85,39.07,38.85,39.06,42451.0,37.3097,37.521,37.3097,37.5114,42451.0
2023-10-06 12:50:00,39.06,39.09,39.01,39.03,39338.0,37.5114,37.5402,37.4634,37.4826,39338.0
2023-10-06 13:00:00,39.04,39.08,38.93,38.95,35904.0,37.4922,37.5306,37.3866,37.4058,35904.0
2023-10-06 13:10:00,38.95,39.03,38.92,39.0,50049.0,37.4058,37.4826,37.377,37.4538,50049.0
2023-10-06 13:20:00,39.01,39.06,38.94,38.95,73878.0,37.4634,37.5114,37.3962,37.4058,73878.0
2023-10-06 13:30:00,38.94,39.04,38.94,39.0,63660.0,37.3962,37.4922,37.3962,37.4538,63660.0
2023-10-06 13:40:00,39.0,39.03,38.9,38.97,52382.0,37.4538,37.4826,37.3577,37.425,52382.0
2023-10-06 13:50:00,38.97,39.03,38.94,39.0,47614.0,37.425,37.4826,37.3962,37.4538,47614.0
2023-10-06 14:00:00,38.99,39.04,38.94,39.03,33089.0,37.4442,37.4922,37.3962,37.4826,33089.0
2023-10-06 14:10:00,39.04,39.08,38.99,39.07,71003.0,37.4922,37.5306,37.4442,37.521,71003.0
2023-10-06 14:20:00,39.07,39.16,39.05,39.16,32659.0,37.521,37.6074,37.5018,37.6074,32659.0
2023-10-06 14:30:00,39.16,39.16,39.1,39.15,38389.0,37.6074,37.6074,37.5498,37.5978,38389.0
2023-10-06 14:40:00,39.15,39.26,39.14,39.23,65428.0,37.5978,37.7035,37.5882,37.6747,65428.0
2023-10-06 14:50:00,39.23,39.23,39.14,39.16,36106.0,37.6747,37.6747,37.5882,37.6074,36106.0
2023-10-06 15:00:00,39.16,39.21,39.08,39.21,48439.0,37.6074,37.6555,37.5306,37.6555,48439.0
2023-10-06 15:10:00,39.21,39.23,39.15,39.19,58998.0,37.6555,37.6747,37.5978,37.6363,58998.0
2023-10-06 15:20:00,39.19,39.27,39.15,39.27,77816.0,37.6363,37.7131,37.5978,37.7131,77816.0
2023-10-06 15:30:00,39.27,39.32,39.13,39.15,114859.0,37.7131,37.7611,37.5786,37.5978,114859.0
2023-10-06 15:40:00,39.15,39.16,39.07,39.07,152992.0,37.5978,37.6074,37.521,37.521,152992.0
2023-10-06 15:50:00,39.07,39.1,38.93,38.96,425146.0,37.521,37.5498,37.3866,37.4154,425146.0
2023-10-09 09:30:00,38.99,39.34,38.99,39.33,36304.0,37.4442,37.7803,37.4442,37.7707,36304.0
2023-10-09 09:40:00,39.34,39.44,39.3,39.32,35615.0,37.7803,37.8763,37.7419,37.7611,35615.0
2023-10-09 09:50:00,39.31,39.57,39.31,39.48,21072.0,37.7515,38.0012,37.7515,37.9148,21072.0
2023-10-09 10:00:00,39.48,39.48,39.3,39.38,22961.0,37.9148,37.9148,37.7419,37.8187,22961.0
2023-10-09 10:10:00,39.4,39.48,39.34,39.44,37581.0,37.8379,37.9148,37.7803,37.8763,37581.0
2023-10-09 10:20:00,39.44,39.56,39.43,39.47,23648.0,37.8763,37.9916,37.8667,37.9052,23648.0
2023-10-09 10:30:00,39.48,39.48,39.38,39.47,24183.0,37.9148,37.9148,37.8187,37.9052,24183.0
2023-10-09 10:40:00,39.46,39.57,39.44,39.44,45588.0,37.8955,38.0012,37.8763,37.8763,45588.0
2023-10-09 10:50:00,39.42,39.54,39.38,39.54,35819.0,37.8571,37.9724,37.8187,37.9724,35819.0
2023-10-09 11:00:00,39.54,39.65,39.45,39.63,32787.0,37.9724,38.078,37.8859,38.0588,32787.0
2023-10-09 11:10:00,39.64,39.64,39.48,39.49,24685.0,38.0684,38.0684,37.9148,37.9244,24685.0
2023-10-09 11:20:00,39.48,39.57,39.48,39.54,19834.0,37.9148,38.0012,37.9148,37.9724,19834.0
2023-10-09 11:30:00,39.55,39.58,39.45,39.46,20534.0,37.982,38.0108,37.8859,37.8955,20534.0
2023-10-09 11:40:00,39.45,39.45,39.3,39.31,27858.0,37.8859,37.8859,37.7419,37.7515,27858.0
2023-10-09 11:50:00,39.32,39.46,39.3,39.46,24058.0,37.7611,37.8955,37.7419,37.8955,24058.0
2023-10-09 12:00:00,39.46,39.47,39.38,39.43,43611.0,37.8955,37.9052,37.8187,37.8667,43611.0
2023-10-09 12:10:00,39.42,39.43,39.36,39.39,25934.0,37.8571,37.8667,37.7995,37.8283,25934.0
2023-10-09 12:20:00,39.39,39.44,39.26,39.31,98084.0,37.8283,37.8763,37.7035,37.7515,98084.0
2023-10-09 12:30:00,39.32,39.37,39.23,39.29,64316.0,37.7611,37.8091,37.6747,37.7323,64316.0
2023-10-09 12:40:00,39.28,39.36,39.26,39.3,46205.0,37.7227,37.7995,37.7035,37.7419,46205.0
2023-10-09 12:50:00,39.29,39.29,39.19,39.24,51849.0,37.7323,37.7323,37.6363,37.6843,51849.0
2023-10-09 13:00:00,39.25,39.31,39.23,39.27,31462.0,37.6939,37.7515,37.6747,37.7131,31462.0
2023-10-09 13:10:00,39.27,39.31,39.23,39.3,62995.0,37.7131,37.7515,37.6747,37.7419,62995.0
2023-10-09 13:20:00,39.29,39.34,39.27,39.33,43750.0,37.7323,37.7803,37.7131,37.7707,43750.0
2023-10-09 13:30:00,39.34,39.4,39.33,39.36,37518.0,37.7803,37.8379,37.7707,37.7995,37518.0
2023-10-09 13:40:00,39.36,39.59,39.35,39.51,92177.0,37.7995,38.0204,37.7899,37.9436,92177.0
2023-10-09 13:50:00,39.51,39.59,39.51,39.54,30077.0,37.9436,38.0204,37.9436,37.9724,30077.0
2023-10-09 14:00:00,39.55,39.61,39.51,39.59,26729.0,37.982,38.0396,37.9436,38.0204,26729.0
2023-10-09 14:10:00,39.59,39.63,39.57,39.58,15761.0,38.0204,38.0588,38.0012,38.0108,15761.0
2023-10-09 14:20:00,39.58,39.7,39.58,39.67,22146.0,38.0108,38.126,38.0108,38.0972,22146.0
2023-10-09 14:30:00,39.67,39.68,39.53,39.58,37089.0,38.0972,38.1068,37.9628,38.0108,37089.0
2023-10-09 14:40:00,39.59,39.68,39.58,39.62,28504.0,38.0204,38.1068,38.0108,38.0492,28504.0
2023-10-09 14:50:00,39.62,39.67,39.59,39.63,25955.0,38.0492,38.0972,38.0204,38.0588,25955.0
2023-10-09 15:00:00,39.63,39.63,39.53,39.57,38965.0,38.0588,38.0588,37.9628,38.0012,38965.0
2023-10-09 15:10:00,39.57,39.59,39.48,39.49,35835.0,38.0012,38.0204,37.9148,37.9244,35835.0
2023-10-09 15:20:00,39.49,39.56,39.47,39.55,34401.0,37.9244,37.9916,37.9052,37.982,34401.0
2023-10-09 15:30:00,39.55,39.57,39.49,39.52,100103.0,37.982,38.0012,37.9244,37.9532,100103.0
2023-10-09 15:40:00,39.52,39.55,39.49,39.52,106894.0,37.9532,37.982,37.9244,37.9532,106894.0
2023-10-09 15:50:00,39.52,39.71,39.51,39.7,476746.0,37.9532,38.1356,37.9436,38.126,476746.0
2023-10-10 09:30:00,39.64,39.89,39.61,39.76,39156.0,38.0684,38.3085,38.0396,38.1837,39156.0
2023-10-10 09:40:00,39.76,39.88,39.69,39.8,38345.0,38.1837,38.2989,38.1164,38.2221,38345.0
2023-10-10 09:50:00,39.8,39.9,39.75,39.77,31055.0,38.2221,38.3181,38.174,38.1933,31055.0
2023-10-10 10:00:00,39.77,39.85,39.69,39.83,35517.0,38.1933,38.2701,38.1164,38.2509,35517.0
2023-10-10 10:10:00,39.86,39.96,39.8,39.8,35631.0,38.2797,38.3757,38.2221,38.2221,35631.0
2023-10-10 10:20:00,39.8,39.84,39.67,39.76,27873.0,38.2221,38.2605,38.0972,38.1837,27873.0
2023-10-10 10:30:00,39.75,39.76,39.66,39.67,25483.0,38.174,38.1837,38.0876,38.0972,25483.0
2023-10-10 10:40:00,39.65,39.66,39.56,39.61,24088.0,38.078,38.0876,37.9916,38.0396,24088.0
2023-10-10 10:50:00,39.61,39.7,39.59,39.67,29747.0,38.0396,38.126,38.0204,38.0972,29747.0
2023-10-10 11:00:00,39.66,39.85,39.63,39.8,24360.0,38.0876,38.2701,38.0588,38.2221,24360.0
2023-10-10 11:10:00,39.82,39.82,39.7,39.7,21493.0,38.2413,38.2413,38.126,38.126,21493.0
2023-10-10 11:20:00,39.69,39.8,39.65,39.8,22215.0,38.1164,38.2221,38.078,38.2221,22215.0
2023-10-10 11:30:00,39.79,39.82,39.71,39.77,19449.0,38.2125,38.2413,38.1356,38.1933,19449.0
2023-10-10 11:40:00,39.76,39.83,39.69,39.71,38369.0,38.1837,38.2509,38.1164,38.1356,38369.0
2023-10-10 11:50:00,39.71,39.74,39.67,39.73,16334.0,38.1356,38.1644,38.0972,38.1548,16334.0
2023-10-10 12:00:00,39.73,39.75,39.69,39.69,20975.0,38.1548,38.174,38.1164,38.1164,20975.0
2023-10-10 12:10:00,39.69,39.76,39.66,39.75,27638.0,38.1164,38.1837,38.0876,38.174,27638.0
2023-10-10 12:20:00,39.76,39.76,39.66,39.69,17603.0,38.1837,38.1837,38.0876,38.1164,17603.0
2023-10-10 12:30:00,39.69,39.72,39.66,39.7,15427.0,38.1164,38.1452,38.0876,38.126,15427.0
2023-10-10 12:40:00,39.7,39.85,39.69,39.8,47869.0,38.126,38.2701,38.1164,38.2221,47869.0
2023-10-10 12:50:00,39.8,39.82,39.78,39.8,17373.0,38.2221,38.2413,38.2029,38.2221,17373.0
2023-10-10 13:00:00,39.81,39.83,39.65,39.68,39821.0,38.2317,38.2509,38.078,38.1068,39821.0
2023-10-10 13:10:00,39.68,39.71,39.61,39.64,41542.0,38.1068,38.1356,38.0396,38.0684,41542.0
2023-10-10 13:20:00,39.65,39.75,39.63,39.7,91170.0,38.078,38.174,38.0588,38.126,91170.0
2023-10-10 13:30:00,39.7,39.7,39.49,39.58,59735.0,38.126,38.126,37.9244,38.0108,59735.0
2023-10-10 13:40:00,39.58,39.65,39.58,39.64,75549.0,38.0108,38.078,38.0108,38.0684,75549.0
2023-10-10 13:50:00,39.64,39.7,39.63,39.66,107505.0,38.0684,38.126,38.0588,38.0876,107505.0
2023-10-10 14:00:00,39.66,39.67,39.61,39.61,50874.0,38.0876,38.0972,38.0396,38.0396,50874.0
2023-10-10 14:10:00,39.61,39.62,39.56,39.57,28052.0,38.0396,38.0492,37.9916,38.0012,28052.0
2023-10-10 14:20:00,39.57,39.61,39.47,39.59,45776.0,38.0012,38.0396,37.9052,38.0204,45776.0
2023-10-10 14:30:00,39.59,39.64,39.55,39.62,27499.0,38.0204,38.0684,37.982,38.0492,27499.0
2023-10-10 14:40:00,39.62,39.71,39.61,39.65,92641.0,38.0492,38.1356,38.0396,38.078,92641.0
2023-10-10 14:50:00,39.65,39.67,39.55,39.58,45862.0,38.078,38.0972,37.982,38.0108,45862.0
2023-10-10 15:00:00,39.59,39.67,39.53,39.66,41687.0,38.0204,38.0972,37.9628,38.0876,41687.0
2023-10-10 15:10:00,39.65,39.71,39.63,39.64,94621.0,38.078,38.1356,38.0588,38.0684,94621.0
2023-10-10 15:20:00,39.63,39.8,39.59,39.73,108285.0,38.0588,38.2221,38.0204,38.1548,108285.0
2023-10-10 15:30:00,39.73,39.8,39.7,39.77,102294.0,38.1548,38.2221,38.126,38.1933,102294.0
2023-10-10 15:40:00,39.76,39.86,39.75,39.83,122963.0,38.1837,38.2797,38.174,38.2509,122963.0
2023-10-10 15:50:00,39.83,39.92,39.78,39.86,230321.0,38.2509,38.3373,38.2029,38.2797,230321.0
2023-10-11 09:30:00,40.0,40.21,39.98,40.02,61311.0,38.4141,38.6158,38.3949,38.4333,61311.0
2023-10-11 09:40:00,40.04,40.3,39.99,40.16,65544.0,38.4526,38.7022,38.4045,38.5678,65544.0
2023-10-11 09:50:00,40.18,40.22,40.03,40.13,40825.0,38.587,38.6254,38.4429,38.539,40825.0
2023-10-11 10:00:00,40.14,40.21,40.12,40.21,43721.0,38.5486,38.6158,38.5294,38.6158,43721.0
2023-10-11 10:10:00,40.21,40.21,40.05,40.08,25468.0,38.6158,38.6158,38.4622,38.491,25468.0
2023-10-11 10:20:00,40.08,40.14,40.04,40.13,22396.0,38.491,38.5486,38.4526,38.539,22396.0
2023-10-11 10:30:00,40.14,40.22,40.07,40.11,46037.0,38.5486,38.6254,38.4814,38.5198,46037.0
2023-10-11 10:40:00,40.12,40.13,40.06,40.06,17576.0,38.5294,38.539,38.4718,38.4718,17576.0
2023-10-11 10:50:00,40.07,40.17,40.04,40.17,41179.0,38.4814,38.5774,38.4526,38.5774,41179.0
2023-10-11 11:00:00,40.16,40.18,40.09,40.12,33361.0,38.5678,38.587,38.5006,38.5294,33361.0
2023-10-11 11:10:00,40.12,40.15,40.04,40.11,30250.0,38.5294,38.5582,38.4526,38.5198,30250.0
2023-10-11 11:20:00,40.16,40.25,40.1,40.12,100169.0,38.5678,38.6542,38.5102,38.5294,100169.0
2023-10-11 11:30:00,40.12,40.21,40.05,40.2,97282.0,38.5294,38.6158,38.4622,38.6062,97282.0
2023-10-11 11:40:00,40.2,40.26,40.17,40.18,36752.0,38.6062,38.6638,38.5774,38.587,36752.0
2023-10-11 11:50:00,40.19,40.28,40.18,40.26,21227.0,38.5966,38.683,38.587,38.6638,21227.0
2023-10-11 12:00:00,40.27,40.34,40.26,40.34,28100.0,38.6734,38.7407,38.6638,38.7407,28100.0
2023-10-11 12:10:00,40.34,40.37,40.31,40.37,20280.0,38.7407,38.7695,38.7118,38.7695,20280.0
2023-10-11 12:20:00,40.38,40.48,40.35,40.43,43875.0,38.7791,38.8751,38.7503,38.8271,43875.0
2023-10-11 12:30:00,40.44,40.49,40.41,40.48,28775.0,38.8367,38.8847,38.8079,38.8751,28775.0
2023-10-11 12:40:00,40.48,40.54,40.46,40.53,30993.0,38.8751,38.9327,38.8559,38.9231,30993.0
2023-10-11 12:50:00,40.54,40.55,40.48,40.53,15651.0,38.9327,38.9423,38.8751,38.9231,15651.0
2023-10-11 13:00:00,40.53,40.55,40.46,40.49,28377.0,38.9231,38.9423,38.8559,38.8847,28377.0
2023-10-11 13:10:00,40.49,40.63,40.49,40.58,20810.0,38.8847,39.0192,38.8847,38.9711,20810.0
2023-10-11 13:20:00,40.58,40.74,40.58,40.72,26201.0,38.9711,39.1248,38.9711,39.1056,26201.0
2023-10-11 13:30:00,40.71,40.73,40.53,40.58,24688.0,39.096,39.1152,38.9231,38.9711,24688.0
2023-10-11 13:40:00,40.59,40.76,40.58,40.74,55481.0,38.9807,39.144,38.9711,39.1248,55481.0
2023-10-11 13:50:00,40.73,40.74,40.65,40.72,49681.0,39.1152,39.1248,39.0384,39.1056,49681.0
2023-10-11 14:00:00,40.71,40.8,40.69,40.72,67988.0,39.096,39.1824,39.0768,39.1056,67988.0
2023-10-11 14:10:00,40.71,40.83,40.7,40.8,47598.0,39.096,39.2112,39.0864,39.1824,47598.0
2023-10-11 14:20:00,40.8,40.87,40.77,40.77,81668.0,39.1824,39.2496,39.1536,39.1536,81668.0
2023-10-11 14:30:00,40.77,40.98,40.76,40.76,204037.0,39.1536,39.3553,39.144,39.144,204037.0
2023-10-11 14:40:00,40.77,40.88,40.73,40.85,40786.0,39.1536,39.2592,39.1152,39.2304,40786.0
2023-10-11 14:50:00,40.85,40.95,40.84,40.91,48209.0,39.2304,39.3265,39.2208,39.2881,48209.0
2023-10-11 15:00:00,40.91,40.99,40.91,40.96,53546.0,39.2881,39.3649,39.2881,39.3361,53546.0
2023-10-11 15:10:00,40.95,41.06,40.92,41.06,78045.0,39.3265,39.4321,39.2977,39.4321,78045.0
2023-10-11 15:20:00,41.06,41.16,41.03,41.16,50126.0,39.4321,39.5281,39.4033,39.5281,50126.0
2023-10-11 15:30:00,41.16,41.23,41.09,41.23,62859.0,39.5281,39.5954,39.4609,39.5954,62859.0
2023-10-11 15:40:00,41.23,41.25,41.17,41.22,106508.0,39.5954,39.6146,39.5378,39.5858,106508.0
2023-10-11 15:50:00,41.22,41.28,41.19,41.27,388610.0,39.5858,39.6434,39.557,39.6338,388610.0
2023-10-12 09:30:00,41.14,41.36,41.11,41.36,43327.0,39.5089,39.7202,39.4801,39.7202,43327.0
2023-10-12 09:40:00,41.35,41.4,41.02,41.11,112401.0,39.7106,39.7586,39.3937,39.4801,112401.0
2023-10-12 09:50:00,41.13,41.18,40.85,40.96,111183.0,39.4993,39.5474,39.2304,39.3361,111183.0
2023-10-12 10:00:00,40.95,41.14,40.94,41.09,59747.0,39.3265,39.5089,39.3169,39.4609,59747.0
2023-10-12 10:10:00,41.08,41.08,40.92,41.06,32323.0,39.4513,39.4513,39.2977,39.4321,32323.0
2023-10-12 10:20:00,41.07,41.09,40.97,41.09,34556.0,39.4417,39.4609,39.3457,39.4609,34556.0
2023-10-12 10:30:00,41.09,41.22,41.04,41.07,70132.0,39.4609,39.5858,39.4129,39.4417,70132.0
2023-10-12 10:40:00,41.07,41.08,40.98,41.04,26819.0,39.4417,39.4513,39.3553,39.4129,26819.0
2023-10-12 10:50:00,41.03,41.19,41.02,41.15,27107.0,39.4033,39.557,39.3937,39.5185,27107.0
2023-10-12 11:00:00,41.16,41.2,41.01,41.12,45881.0,39.5281,39.5666,39.3841,39.4897,45881.0
2023-10-12 11:10:00,41.14,41.16,41.09,41.15,29272.0,39.5089,39.5281,39.4609,39.5185,29272.0
2023-10-12 11:20:00,41.18,41.21,41.05,41.14,43451.0,39.5474,39.5762,39.4225,39.5089,43451.0
2023-10-12 11:30:00,41.14,41.24,41.13,41.24,19341.0,39.5089,39.605,39.4993,39.605,19341.0
2023-10-12 11:40:00,41.23,41.24,41.14,41.16,15577.0,39.5954,39.605,39.5089,39.5281,15577.0
2023-10-12 11:50:00,41.16,41.29,41.16,41.23,32754.0,39.5281,39.653,39.5281,39.5954,32754.0
2023-10-12 12:00:00,41.23,41.29,41.17,41.23,20695.0,39.5954,39.653,39.5378,39.5954,20695.0
2023-10-12 12:10:00,41.23,41.23,41.17,41.18,27484.0,39.5954,39.5954,39.5378,39.5474,27484.0
2023-10-12 12:20:00,41.17,41.22,41.13,41.16,29640.0,39.5378,39.5858,39.4993,39.5281,29640.0
2023-10-12 12:30:00,41.16,41.2,41.08,41.09,31198.0,39.5281,39.5666,39.4513,39.4609,31198.0
2023-10-12 12:40:00,41.09,41.27,41.09,41.22,51863.0,39.4609,39.6338,39.4609,39.5858,51863.0
2023-10-12 12:50:00,41.23,41.24,41.09,41.12,34477.0,39.5954,39.605,39.4609,39.4897,34477.0
2023-10-12 13:00:00,41.12,41.14,40.95,40.98,24835.0,39.4897,39.5089,39.3265,39.3553,24835.0
2023-10-12 13:10:00,40.97,40.99,40.93,40.98,20829.0,39.3457,39.3649,39.3073,39.3553,20829.0
2023-10-12 13:20:00,40.99,41.0,40.85,40.88,19058.0,39.3649,39.3745,39.2304,39.2592,19058.0
2023-10-12 13:30:00,40.87,40.96,40.85,40.93,31272.0,39.2496,39.3361,39.2304,39.3073,31272.0
2023-10-12 13:40:00,40.92,40.96,40.88,40.95,28317.0,39.2977,39.3361,39.2592,39.3265,28317.0
2023-10-12 13:50:00,40.95,40.98,40.89,40.91,30858.0,39.3265,39.3553,39.2689,39.2881,30858.0
2023-10-12 14:00:00,40.9,40.95,40.8,40.87,32403.0,39.2785,39.3265,39.1824,39.2496,32403.0
2023-10-12 14:10:00,40.87,40.94,40.85,40.91,36703.0,39.2496,39.3169,39.2304,39.2881,36703.0
2023-10-12 14:20:00,40.92,41.05,40.91,41.05,27326.0,39.2977,39.4225,39.2881,39.4225,27326.0
2023-10-12 14:30:00,41.05,41.15,41.03,41.11,26109.0,39.4225,39.5185,39.4033,39.4801,26109.0
2023-10-12 14:40:00,41.11,41.17,41.08,41.14,35268.0,39.4801,39.5378,39.4513,39.5089,35268.0
2023-10-12 14:50:00,41.14,41.2,41.11,41.16,46589.0,39.5089,39.5666,39.4801,39.5281,46589.0
2023-10-12 15:00:00,41.16,41.21,41.13,41.19,37444.0,39.5281,39.5762,39.4993,39.557,37444.0
2023-10-12 15:10:00,41.19,41.28,41.16,41.25,72456.0,39.557,39.6434,39.5281,39.6146,72456.0
2023-10-12 15:20:00,41.24,41.27,41.1,41.14,114034.0,39.605,39.6338,39.4705,39.5089,114034.0
2023-10-12 15:30:00,41.14,41.26,41.13,41.25,67358.0,39.5089,39.6242,39.4993,39.6146,67358.0
2023-10-12 15:40:00,41.26,41.32,41.2,41.3,106389.0,39.6242,39.6818,39.5666,39.6626,106389.0
2023-10-12 15:50:00,41.3,41.42,41.29,41.37,374103.0,39.6626,39.7778,39.653,39.7298,374103.0
2023-10-13 09:30:00,41.59,41.66,41.3,41.43,38530.0,39.9411,40.0083,39.6626,39.7874,38530.0
2023-10-13 09:40:00,41.43,41.52,41.37,41.48,18181.0,39.7874,39.8739,39.7298,39.8355,18181.0
2023-10-13 09:50:00,41.48,41.51,41.32,41.34,14741.0,39.8355,39.8643,39.6818,39.701,14741.0
2023-10-13 10:00:00,41.32,41.32,41.17,41.3,14766.0,39.6818,39.6818,39.5378,39.6626,14766.0
2023-10-13 10:10:00,41.3,41.39,41.25,41.39,95876.0,39.6626,39.749,39.6146,39.749,95876.0
2023-10-13 10:20:00,41.39,41.44,41.33,41.39,54208.0,39.749,39.797,39.6914,39.749,54208.0
2023-10-13 10:30:00,41.38,41.46,41.29,41.32,64457.0,39.7394,39.8163,39.653,39.6818,64457.0
2023-10-13 10:40:00,41.32,41.51,41.29,41.51,44940.0,39.6818,39.8643,39.653,39.8643,44940.0
2023-10-13 10:50:00,41.5,41.52,41.44,41.47,16678.0,39.8547,39.8739,39.797,39.8259,16678.0
2023-10-13 11:00:00,41.47,41.5,41.3,41.38,19424.0,39.8259,39.8547,39.6626,39.7394,19424.0
2023-10-13 11:10:00,41.4,41.53,41.4,41.51,39904.0,39.7586,39.8835,39.7586,39.8643,39904.0
2023-10-13 11:20:00,41.51,41.55,41.37,41.47,20764.0,39.8643,39.9027,39.7298,39.8259,20764.0
2023-10-13 11:30:00,41.47,41.57,41.43,41.55,35547.0,39.8259,39.9219,39.7874,39.9027,35547.0
2023-10-13 11:40:00,41.56,41.57,41.48,41.5,17140.0,39.9123,39.9219,39.8355,39.8547,17140.0
2023-10-13 11:50:00,41.5,41.54,41.45,41.48,156245.0,39.8547,39.8931,39.8067,39.8355,156245.0
2023-10-13 12:00:00,41.47,41.52,41.45,41.48,26838.0,39.8259,39.8739,39.8067,39.8355,26838.0
2023-10-13 12:10:00,41.47,41.48,41.29,41.3,93801.0,39.8259,39.8355,39.653,39.6626,93801.0
2023-10-13 12:20:00,41.3,41.35,41.18,41.19,27515.0,39.6626,39.7106,39.5474,39.557,27515.0
2023-10-13 12:30:00,41.19,41.31,41.17,41.22,37923.0,39.557,39.6722,39.5378,39.5858,37923.0
2023-10-13 12:40:00,41.21,41.3,41.2,41.21,14992.0,39.5762,39.6626,39.5666,39.5762,14992.0
2023-10-13 12:50:00,41.2,41.23,41.17,41.19,29690.0,39.5666,39.5954,39.5378,39.557,29690.0
2023-10-13 13:00:00,41.19,41.28,41.18,41.2,29686.0,39.557,39.6434,39.5474,39.5666,29686.0
2023-10-13 13:10:00,41.21,41.25,41.16,41.16,24777.0,39.5762,39.6146,39.5281,39.5281,24777.0
2023-10-13 13:20:00,41.17,41.18,40.96,40.96,24899.0,39.5378,39.5474,39.3361,39.3361,24899.0
2023-10-13 13:30:00,40.95,40.98,40.84,40.98,20995.0,39.3265,39.3553,39.2208,39.3553,20995.0
2023-10-13 13:40:00,41.0,41.21,40.98,41.11,32071.0,39.3745,39.5762,39.3553,39.4801,32071.0
2023-10-13 13:50:00,41.12,41.13,41.0,41.05,38690.0,39.4897,39.4993,39.3745,39.4225,38690.0
2023-10-13 14:00:00,41.06,41.11,41.02,41.03,26325.0,39.4321,39.4801,39.3937,39.4033,26325.0
2023-10-13 14:10:00,41.04,41.04,40.95,41.04,41876.0,39.4129,39.4129,39.3265,39.4129,41876.0
2023-10-13 14:20:00,41.02,41.09,40.97,41.02,35828.0,39.3937,39.4609,39.3457,39.3937,35828.0
2023-10-13 14:30:00,41.01,41.04,40.88,40.91,31125.0,39.3841,39.4129,39.2592,39.2881,31125.0
2023-10-13 14:40:00,40.9,40.93,40.82,40.83,23074.0,39.2785,39.3073,39.2016,39.2112,23074.0
2023-10-13 14:50:00,40.82,40.93,40.81,40.91,48549.0,39.2016,39.3073,39.192,39.2881,48549.0
2023-10-13 15:00:00,40.92,40.95,40.84,40.93,33790.0,39.2977,39.3265,39.2208,39.3073,33790.0
2023-10-13 15:10:00,40.92,41.01,40.91,40.93,35468.0,39.2977,39.3841,39.2881,39.3073,35468.0
2023-10-13 15:20:00,40.93,40.95,40.87,40.9,38973.0,39.3073,39.3265,39.2496,39.2785,38973.0
2023-10-13 15:30:00,40.91,40.97,40.85,40.86,46863.0,39.2881,39.3457,39.2304,39.24,46863.0
2023-10-13 15:40:00,40.86,40.91,40.81,40.91,64598.0,39.24,39.2881,39.192,39.2881,64598.0
2023-10-13 15:50:00,40.9,41.06,40.89,41.01,228627.0,39.2785,39.4321,39.2689,39.3841,228627.0
2023-10-16 09:30:00,41.23,41.37,41.04,41.18,29132.0,39.5954,39.7298,39.4129,39.5474,29132.0
2023-10-16 09:40:00,41.18,41.22,41.05,41.19,21336.0,39.5474,39.5858,39.4225,39.557,21336.0
2023-10-16 09:50:00,41.2,41.31,41.07,41.08,31974.0,39.5666,39.6722,39.4417,39.4513,31974.0
2023-10-16 10:00:00,41.04,41.05,40.91,41.0,14895.0,39.4129,39.4225,39.2881,39.3745,14895.0
2023-10-16 10:10:00,41.0,41.27,40.97,41.26,25579.0,39.3745,39.6338,39.3457,39.6242,25579.0
2023-10-16 10:20:00,41.27,41.31,41.19,41.3,19755.0,39.6338,39.6722,39.557,39.6626,19755.0
2023-10-16 10:30:00,41.31,41.43,41.29,41.41,16931.0,39.6722,39.7874,39.653,39.7682,16931.0
2023-10-16 10:40:00,41.41,41.52,41.41,41.48,17639.0,39.7682,39.8739,39.7682,39.8355,17639.0
2023-10-16 10:50:00,41.48,41.48,41.25,41.28,41791.0,39.8355,39.8355,39.6146,39.6434,41791.0
2023-10-16 11:00:00,41.28,41.32,41.19,41.25,61568.0,39.6434,39.6818,39.557,39.6146,61568.0
2023-10-16 11:10:00,41.26,41.26,41.12,41.21,41124.0,39.6242,39.6242,39.4897,39.5762,41124.0
2023-10-16 11:20:00,41.22,41.23,41.11,41.15,40173.0,39.5858,39.5954,39.4801,39.5185,40173.0
2023-10-16 11:30:00,41.16,41.19,41.04,41.17,28102.0,39.5281,39.557,39.4129,39.5378,28102.0
2023-10-16 11:40:00,41.17,41.18,41.07,41.13,16018.0,39.5378,39.5474,39.4417,39.4993,16018.0
2023-10-16 11:50:00,41.13,41.22,41.12,41.22,10812.0,39.4993,39.5858,39.4897,39.5858,10812.0
2023-10-16 12:00:00,41.23,41.23,41.11,41.12,27139.0,39.5954,39.5954,39.4801,39.4897,27139.0
2023-10-16 12:10:00,41.12,41.24,41.12,41.23,12098.0,39.4897,39.605,39.4897,39.5954,12098.0
2023-10-16 12:20:00,41.24,41.26,41.19,41.26,11889.0,39.605,39.6242,39.557,39.6242,11889.0
2023-10-16 12:30:00,41.25,41.28,41.2,41.24,12340.0,39.6146,39.6434,39.5666,39.605,12340.0
2023-10-16 12:40:00,41.23,41.4,41.23,41.39,138418.0,39.5954,39.7586,39.5954,39.749,138418.0
2023-10-16 12:50:00,41.38,41.45,41.35,41.44,52662.0,39.7394,39.8067,39.7106,39.797,52662.0
2023-10-16 13:00:00,41.45,41.45,41.39,41.43,12006.0,39.8067,39.8067,39.749,39.7874,12006.0
2023-10-16 13:10:00,41.43,41.44,41.34,41.37,71019.0,39.7874,39.797,39.701,39.7298,71019.0
2023-10-16 13:20:00,41.36,41.4,41.27,41.4,31041.0,39.7202,39.7586,39.6338,39.7586,31041.0
2023-10-16 13:30:00,41.42,41.46,41.37,41.45,21818.0,39.7778,39.8163,39.7298,39.8067,21818.0
2023-10-16 13:40:00,41.47,41.5,41.4,41.43,26977.0,39.8259,39.8547,39.7586,39.7874,26977.0
2023-10-16 13:50:00,41.43,41.5,41.42,41.48,25418.0,39.7874,39.8547,39.7778,39.8355,25418.0
2023-10-16 14:00:00,41.49,41.49,41.36,41.41,54509.0,39.8451,39.8451,39.7202,39.7682,54509.0
2023-10-16 14:10:00,41.41,41.42,41.3,41.31,33192.0,39.7682,39.7778,39.6626,39.6722,33192.0
2023-10-16 14:20:00,41.31,41.43,41.31,41.39,40939.0,39.6722,39.7874,39.6722,39.749,40939.0
2023-10-16 14:30:00,41.38,41.5,41.33,41.5,21989.0,39.7394,39.8547,39.6914,39.8547,21989.0
2023-10-16 14:40:00,41.5,41.57,41.48,41.57,13292.0,39.8547,39.9219,39.8355,39.9219,13292.0
2023-10-16 14:50:00,41.57,41.7,41.55,41.69,20110.0,39.9219,40.0467,39.9027,40.0371,20110.0
2023-10-16 15:00:00,41.69,41.74,41.64,41.71,27221.0,40.0371,40.0852,39.9891,40.0563,27221.0
2023-10-16 15:10:00,41.71,41.72,41.62,41.69,41902.0,40.0563,40.0659,39.9699,40.0371,41902.0
2023-10-16 15:20:00,41.69,41.77,41.65,41.66,47959.0,40.0371,40.114,39.9987,40.0083,47959.0
2023-10-16 15:30:00,41.67,41.71,41.57,41.69,83903.0,40.0179,40.0563,39.9219,40.0371,83903.0
2023-10-16 15:40:00,41.7,41.71,41.59,41.63,47799.0,40.0467,40.0563,39.9411,39.9795,47799.0
2023-10-16 15:50:00,41.63,41.64,41.53,41.53,232275.0,39.9795,39.9891,39.8835,39.8835,232275.0
2023-10-17 09:30:00,41.28,41.53,41.28,41.49,45012.0,39.6434,39.8835,39.6434,39.8451,45012.0
2023-10-17 09:40:00,41.5,41.56,41.26,41.26,27682.0,39.8547,39.9123,39.6242,39.6242,27682.0
2023-10-17 09:50:00,41.26,41.36,41.24,41.25,26371.0,39.6242,39.7202,39.605,39.6146,26371.0
2023-10-17 10:00:00,41.25,41.45,41.23,41.45,30960.0,39.6146,39.8067,39.5954,39.8067,30960.0
2023-10-17 10:10:00,41.45,41.58,41.43,41.49,29311.0,39.8067,39.9315,39.7874,39.8451,29311.0
2023-10-17 10:20:00,41.48,41.7,41.48,41.61,60683.0,39.8355,40.0467,39.8355,39.9603,60683.0
2023-10-17 10:30:00,41.59,41.77,41.57,41.75,19540.0,39.9411,40.114,39.9219,40.0948,19540.0
2023-10-17 10:40:00,41.73,41.74,41.57,41.58,15816.0,40.0755,40.0852,39.9219,39.9315,15816.0
2023-10-17 10:50:00,41.57,41.62,41.53,41.59,19160.0,39.9219,39.9699,39.8835,39.9411,19160.0
2023-10-17 11:00:00,41.6,41.67,41.58,41.66,34819.0,39.9507,40.0179,39.9315,40.0083,34819.0
2023-10-17 11:10:00,41.68,41.76,41.63,41.76,27886.0,40.0275,40.1044,39.9795,40.1044,27886.0
2023-10-17 11:20:00,41.75,41.89,41.74,41.89,19861.0,40.0948,40.2292,40.0852,40.2292,19861.0
2023-10-17 11:30:00,41.87,41.87,41.69,41.71,33982.0,40.21,40.21,40.0371,40.0563,33982.0
2023-10-17 11:40:00,41.72,41.86,41.71,41.85,20183.0,40.0659,40.2004,40.0563,40.1908,20183.0
2023-10-17 11:50:00,41.84,41.95,41.83,41.84,19981.0,40.1812,40.2868,40.1716,40.1812,19981.0
2023-10-17 12:00:00,41.85,41.87,41.75,41.77,17368.0,40.1908,40.21,40.0948,40.114,17368.0
2023-10-17 12:10:00,41.77,41.79,41.71,41.74,26794.0,40.114,40.1332,40.0563,40.0852,26794.0
2023-10-17 12:20:00,41.74,41.75,41.68,41.71,59081.0,40.0852,40.0948,40.0275,40.0563,59081.0
2023-10-17 12:30:00,41.72,41.73,41.65,41.65,28022.0,40.0659,40.0755,39.9987,39.9987,28022.0
2023-10-17 12:40:00,41.67,41.73,41.58,41.73,71244.0,40.0179,40.0755,39.9315,40.0755,71244.0
2023-10-17 12:50:00,41.73,41.78,41.69,41.71,69875.0,40.0755,40.1236,40.0371,40.0563,69875.0
2023-10-17 13:00:00,41.7,41.78,41.7,41.77,28003.0,40.0467,40.1236,40.0467,40.114,28003.0
2023-10-17 13:10:00,41.77,41.82,41.68,41.7,22069.0,40.114,40.162,40.0275,40.0467,22069.0
2023-10-17 13:20:00,41.7,41.77,41.69,41.77,16412.0,40.0467,40.114,40.0371,40.114,16412.0
2023-10-17 13:30:00,41.77,41.8,41.7,41.73,18786.0,40.114,40.1428,40.0467,40.0755,18786.0
2023-10-17 13:40:00,41.73,41.78,41.72,41.76,23403.0,40.0755,40.1236,40.0659,40.1044,23403.0
2023-10-17 13:50:00,41.76,41.79,41.71,41.79,22765.0,40.1044,40.1332,40.0563,40.1332,22765.0
2023-10-17 14:00:00,41.78,41.84,41.76,41.79,16391.0,40.1236,40.1812,40.1044,40.1332,16391.0
2023-10-17 14:10:00,41.78,41.83,41.76,41.79,22299.0,40.1236,40.1716,40.1044,40.1332,22299.0
2023-10-17 14:20:00,41.8,41.87,41.79,41.85,12881.0,40.1428,40.21,40.1332,40.1908,12881.0
2023-10-17 14:30:00,41.86,41.88,41.74,41.77,24956.0,40.2004,40.2196,40.0852,40.114,24956.0
2023-10-17 14:40:00,41.77,41.77,41.69,41.71,55527.0,40.114,40.114,40.0371,40.0563,55527.0
2023-10-17 14:50:00,41.71,41.72,41.61,41.7,67981.0,40.0563,40.0659,39.9603,40.0467,67981.0
2023-10-17 15:00:00,41.69,41.89,41.69,41.88,33478.0,40.0371,40.2292,40.0371,40.2196,33478.0
2023-10-17 15:10:00,41.88,41.9,41.83,41.85,41015.0,40.2196,40.2388,40.1716,40.1908,41015.0
2023-10-17 15:20:00,41.85,41.88,41.78,41.8,47871.0,40.1908,40.2196,40.1236,40.1428,47871.0
2023-10-17 15:30:00,41.8,41.88,41.78,41.83,58987.0,40.1428,40.2196,40.1236,40.1716,58987.0
2023-10-17 15:40:00,41.83,41.84,41.79,41.8,63664.0,40.1716,40.1812,40.1332,40.1428,63664.0
2023-10-17 15:50:00,41.78,42.02,41.76,42.02,490123.0,40.1236,40.3541,40.1044,40.3541,490123.0
2023-10-18 09:30:00,41.85,41.88,41.47,41.71,81524.0,40.1908,40.2196,39.8259,40.0563,81524.0
2023-10-18 09:40:00,41.75,41.97,41.73,41.86,65593.0,40.0948,40.306,40.0755,40.2004,65593.0
2023-10-18 09:50:00,41.85,41.99,41.8,41.93,23099.0,40.1908,40.3252,40.1428,40.2676,23099.0
2023-10-18 10:00:00,41.93,41.97,41.81,41.84,36817.0,40.2676,40.306,40.1524,40.1812,36817.0
2023-10-18 10:10:00,41.83,41.85,41.66,41.85,31096.0,40.1716,40.1908,40.0083,40.1908,31096.0
2023-10-18 10:20:00,41.84,41.94,41.75,41.78,32381.0,40.1812,40.2772,40.0948,40.1236,32381.0
2023-10-18 10:30:00,41.76,41.78,41.62,41.63,54154.0,40.1044,40.1236,39.9699,39.9795,54154.0
2023-10-18 10:40:00,41.62,41.64,41.56,41.59,39051.0,39.9699,39.9891,39.9123,39.9411,39051.0
2023-10-18 10:50:00,41.59,41.71,41.53,41.71,27190.0,39.9411,40.0563,39.8835,40.0563,27190.0
2023-10-18 11:00:00,41.69,41.73,41.62,41.62,39738.0,40.0371,40.0755,39.9699,39.9699,39738.0
2023-10-18 11:10:00,41.62,41.75,41.59,41.7,32047.0,39.9699,40.0948,39.9411,40.0467,32047.0
2023-10-18 11:20:00,41.69,41.72,41.59,41.61,36978.0,40.0371,40.0659,39.9411,39.9603,36978.0
2023-10-18 11:30:00,41.6,41.63,41.52,41.62,27599.0,39.9507,39.9795,39.8739,39.9699,27599.0
2023-10-18 11:40:00,41.61,41.64,41.49,41.52,15204.0,39.9603,39.9891,39.8451,39.8739,15204.0
2023-10-18 11:50:00,41.52,41.54,41.47,41.49,13753.0,39.8739,39.8931,39.8259,39.8451,13753.0
2023-10-18 12:00:00,41.48,41.56,41.41,41.56,15523.0,39.8355,39.9123,39.7682,39.9123,15523.0
2023-10-18 12:10:00,41.55,41.55,41.47,41.52,17615.0,39.9027,39.9027,39.8259,39.8739,17615.0
2023-10-18 12:20:00,41.54,41.64,41.53,41.64,16750.0,39.8931,39.9891,39.8835,39.9891,16750.0
2023-10-18 12:30:00,41.64,41.66,41.57,41.63,22009.0,39.9891,40.0083,39.9219,39.9795,22009.0
2023-10-18 12:40:00,41.63,41.68,41.63,41.67,11676.0,39.9795,40.0275,39.9795,40.0179,11676.0
2023-10-18 12:50:00,41.66,41.75,41.65,41.72,12624.0,40.0083,40.0948,39.9987,40.0659,12624.0
2023-10-18 13:00:00,41.71,41.84,41.68,41.77,40334.0,40.0563,40.1812,40.0275,40.114,40334.0
2023-10-18 13:10:00,41.77,41.81,41.74,41.8,45478.0,40.114,40.1524,40.0852,40.1428,45478.0
2023-10-18 13:20:00,41.81,41.82,41.65,41.7,64507.0,40.1524,40.162,39.9987,40.0467,64507.0
2023-10-18 13:30:00,41.71,41.72,41.57,41.6,28170.0,40.0563,40.0659,39.9219,39.9507,28170.0
2023-10-18 13:40:00,41.59,41.65,41.59,41.62,11231.0,39.9411,39.9987,39.9411,39.9699,11231.0
2023-10-18 13:50:00,41.62,41.7,41.61,41.67,100565.0,39.9699,40.0467,39.9603,40.0179,100565.0
2023-10-18 14:00:00,41.67,41.81,41.59,41.8,97274.0,40.0179,40.1524,39.9411,40.1428,97274.0
2023-10-18 14:10:00,41.8,41.8,41.63,41.64,51235.0,40.1428,40.1428,39.9795,39.9891,51235.0
2023-10-18 14:20:00,41.63,41.7,41.59,41.7,85535.0,39.9795,40.0467,39.9411,40.0467,85535.0
2023-10-18 14:30:00,41.69,41.79,41.65,41.67,31465.0,40.0371,40.1332,39.9987,40.0179,31465.0
2023-10-18 14:40:00,41.66,41.76,41.66,41.7,32760.0,40.0083,40.1044,40.0083,40.0467,32760.0
2023-10-18 14:50:00,41.7,41.7,41.6,41.67,10911.0,40.0467,40.0467,39.9507,40.0179,10911.0
2023-10-18 15:00:00,41.66,41.66,41.57,41.61,45044.0,40.0083,40.0083,39.9219,39.9603,45044.0
2023-10-18 15:10:00,41.61,41.69,41.6,41.64,27441.0,39.9603,40.0371,39.9507,39.9891,27441.0
2023-10-18 15:20:00,41.62,41.71,41.57,41.58,36425.0,39.9699,40.0563,39.9219,39.9315,36425.0
2023-10-18 15:30:00,41.59,41.69,41.56,41.63,43516.0,39.9411,40.0371,39.9123,39.9795,43516.0
2023-10-18 15:40:00,41.63,41.63,41.46,41.48,68803.0,39.9795,39.9795,39.8163,39.8355,68803.0
2023-10-18 15:50:00,41.49,41.55,41.44,41.48,225229.0,39.8451,39.9027,39.797,39.8355,225229.0
2023-10-19 09:30:00,41.37,41.5,41.06,41.2,41275.0,39.7298,39.8547,39.4321,39.5666,41275.0
2023-10-19 09:40:00,41.17,41.25,41.1,41.19,19144.0,39.5378,39.6146,39.4705,39.557,19144.0
2023-10-19 09:50:00,41.19,41.29,41.18,41.19,21241.0,39.557,39.653,39.5474,39.557,21241.0
2023-10-19 10:00:00,41.19,41.33,41.17,41.19,25535.0,39.557,39.6914,39.5378,39.557,25535.0
2023-10-19 10:10:00,41.2,41.21,41.1,41.18,19673.0,39.5666,39.5762,39.4705,39.5474,19673.0
2023-10-19 10:20:00,41.19,41.2,41.06,41.08,25205.0,39.557,39.5666,39.4321,39.4513,25205.0
2023-10-19 10:30:00,41.07,41.21,41.05,41.09,27264.0,39.4417,39.5762,39.4225,39.4609,27264.0
2023-10-19 10:40:00,41.1,41.2,41.05,41.19,15547.0,39.4705,39.5666,39.4225,39.557,15547.0
2023-10-19 10:50:00,41.2,41.28,41.16,41.2,13918.0,39.5666,39.6434,39.5281,39.5666,13918.0
2023-10-19 11:00:00,41.19,41.25,41.15,41.16,18065.0,39.557,39.6146,39.5185,39.5281,18065.0
2023-10-19 11:10:00,41.16,41.21,41.11,41.19,16992.0,39.5281,39.5762,39.4801,39.557,16992.0
2023-10-19 11:20:00,41.21,41.34,41.18,41.33,16553.0,39.5762,39.701,39.5474,39.6914,16553.0
2023-10-19 11:30:00,41.34,41.48,41.33,41.45,14796.0,39.701,39.8355,39.6914,39.8067,14796.0
2023-10-19 11:40:00,41.46,41.55,41.46,41.55,12687.0,39.8163,39.9027,39.8163,39.9027,12687.0
2023-10-19 11:50:00,41.55,41.56,41.39,41.44,16022.0,39.9027,39.9123,39.749,39.797,16022.0
2023-10-19 12:00:00,41.43,41.62,41.36,41.49,26994.0,39.7874,39.9699,39.7202,39.8451,26994.0
2023-10-19 12:10:00,41.48,41.6,41.47,41.59,14639.0,39.8355,39.9507,39.8259,39.9411,14639.0
2023-10-19 12:20:00,41.59,41.67,41.35,41.37,21787.0,39.9411,40.0179,39.7106,39.7298,21787.0
2023-10-19 12:30:00,41.39,41.44,41.19,41.25,43635.0,39.749,39.797,39.557,39.6146,43635.0
2023-10-19 12:40:00,41.26,41.45,41.25,41.45,29120.0,39.6242,39.8067,39.6146,39.8067,29120.0
2023-10-19 12:50:00,41.44,41.57,41.41,41.52,19969.0,39.797,39.9219,39.7682,39.8739,19969.0
2023-10-19 13:00:00,41.53,41.7,41.51,41.7,19513.0,39.8835,40.0467,39.8643,40.0467,19513.0
2023-10-19 13:10:00,41.68,41.68,41.54,41.6,20776.0,40.0275,40.0275,39.8931,39.9507,20776.0
2023-10-19 13:20:00,41.61,41.62,41.5,41.61,22684.0,39.9603,39.9699,39.8547,39.9603,22684.0
2023-10-19 13:30:00,41.62,41.66,41.44,41.47,21590.0,39.9699,40.0083,39.797,39.8259,21590.0
2023-10-19 13:40:00,41.46,41.51,41.43,41.43,19766.0,39.8163,39.8643,39.7874,39.7874,19766.0
2023-10-19 13:50:00,41.43,41.46,41.37,41.38,17055.0,39.7874,39.8163,39.7298,39.7394,17055.0
2023-10-19 14:00:00,41.39,41.49,41.26,41.28,62619.0,39.749,39.8451,39.6242,39.6434,62619.0
2023-10-19 14:10:00,41.27,41.29,41.17,41.17,28086.0,39.6338,39.653,39.5378,39.5378,28086.0
2023-10-19 14:20:00,41.16,41.24,41.11,41.24,20258.0,39.5281,39.605,39.4801,39.605,20258.0
2023-10-19 14:30:00,41.23,41.23,41.15,41.19,20073.0,39.5954,39.5954,39.5185,39.557,20073.0
2023-10-19 14:40:00,41.19,41.19,41.07,41.07,30026.0,39.557,39.557,39.4417,39.4417,30026.0
2023-10-19 14:50:00,41.07,41.07,40.95,41.01,33116.0,39.4417,39.4417,39.3265,39.3841,33116.0
2023-10-19 15:00:00,41.0,41.07,40.96,40.96,27412.0,39.3745,39.4417,39.3361,39.3361,27412.0
2023-10-19 15:10:00,40.97,40.98,40.89,40.96,27152.0,39.3457,39.3553,39.2689,39.3361,27152.0
2023-10-19 15:20:00,40.96,40.96,40.88,40.93,39719.0,39.3361,39.3361,39.2592,39.3073,39719.0
2023-10-19 15:30:00,40.93,41.01,40.92,40.97,54335.0,39.3073,39.3841,39.2977,39.3457,54335.0
2023-10-19 15:40:00,40.98,40.98,40.82,40.94,99603.0,39.3553,39.3553,39.2016,39.3169,99603.0
2023-10-19 15:50:00,40.94,40.97,40.75,40.75,279227.0,39.3169,39.3457,39.1344,39.1344,279227.0
2023-10-20 09:30:00,40.78,40.99,40.6,40.69,77211.0,39.1632,39.3649,38.9903,39.0768,77211.0
2023-10-20 09:40:00,40.69,40.77,40.65,40.77,26780.0,39.0768,39.1536,39.0384,39.1536,26780.0
2023-10-20 09:50:00,40.77,40.81,40.66,40.72,29533.0,39.1536,39.192,39.048,39.1056,29533.0
2023-10-20 10:00:00,40.73,40.74,40.51,40.54,40809.0,39.1152,39.1248,38.9039,38.9327,40809.0
2023-10-20 10:10:00,40.53,40.54,40.43,40.5,25016.0,38.9231,38.9327,38.8271,38.8943,25016.0
2023-10-20 10:20:00,40.5,40.53,40.44,40.5,37820.0,38.8943,38.9231,38.8367,38.8943,37820.0
2023-10-20 10:30:00,40.49,40.55,40.45,40.45,32216.0,38.8847,38.9423,38.8463,38.8463,32216.0
2023-10-20 10:40:00,40.45,40.49,40.37,40.48,41539.0,38.8463,38.8847,38.7695,38.8751,41539.0
2023-10-20 10:50:00,40.49,40.59,40.47,40.56,23191.0,38.8847,38.9807,38.8655,38.9519,23191.0
2023-10-20 11:00:00,40.58,40.78,40.58,40.77,58323.0,38.9711,39.1632,38.9711,39.1536,58323.0
2023-10-20 11:10:00,40.77,40.82,40.73,40.79,40134.0,39.1536,39.2016,39.1152,39.1728,40134.0
2023-10-20 11:20:00,40.8,40.82,40.75,40.78,19284.0,39.1824,39.2016,39.1344,39.1632,19284.0
2023-10-20 11:30:00,40.77,40.77,40.68,40.73,39874.0,39.1536,39.1536,39.0672,39.1152,39874.0
2023-10-20 11:40:00,40.73,40.8,40.72,40.77,13764.0,39.1152,39.1824,39.1056,39.1536,13764.0
2023-10-20 11:50:00,40.77,40.85,40.73,40.81,26719.0,39.1536,39.2304,39.1152,39.192,26719.0
2023-10-20 12:00:00,40.82,40.84,40.7,40.72,19548.0,39.2016,39.2208,39.0864,39.1056,19548.0
2023-10-20 12:10:00,40.7,40.73,40.68,40.73,14150.0,39.0864,39.1152,39.0672,39.1152,14150.0
2023-10-20 12:20:00,40.73,40.82,40.7,40.72,21130.0,39.1152,39.2016,39.0864,39.1056,21130.0
2023-10-20 12:30:00,40.72,40.81,40.71,40.79,14785.0,39.1056,39.192,39.096,39.1728,14785.0
2023-10-20 12:40:00,40.78,40.81,40.73,40.81,12322.0,39.1632,39.192,39.1152,39.192,12322.0
2023-10-20 12:50:00,40.79,40.79,40.69,40.72,11393.0,39.1728,39.1728,39.0768,39.1056,11393.0
2023-10-20 13:00:00,40.71,40.72,40.56,40.57,13039.0,39.096,39.1056,38.9519,38.9615,13039.0
2023-10-20 13:10:00,40.58,40.7,40.57,40.7,16360.0,38.9711,39.0864,38.9615,39.0864,16360.0
2023-10-20 13:20:00,40.7,40.7,40.57,40.59,12114.0,39.0864,39.0864,38.9615,38.9807,12114.0
2023-10-20 13:30:00,40.6,40.61,40.57,40.59,12026.0,38.9903,39.0,38.9615,38.9807,12026.0
2023-10-20 13:40:00,40.58,40.71,40.58,40.67,13347.0,38.9711,39.096,38.9711,39.0576,13347.0
2023-10-20 13:50:00,40.68,40.71,40.65,40.7,14179.0,39.0672,39.096,39.0384,39.0864,14179.0
2023-10-20 14:00:00,40.71,40.72,40.61,40.62,11991.0,39.096,39.1056,39.0,39.0096,11991.0
2023-10-20 14:10:00,40.61,40.61,40.43,40.45,15278.0,39.0,39.0,38.8271,38.8463,15278.0
2023-10-20 14:20:00,40.44,40.45,40.39,40.43,10260.0,38.8367,38.8463,38.7887,38.8271,10260.0
2023-10-20 14:30:00,40.42,40.6,40.41,40.47,52653.0,38.8175,38.9903,38.8079,38.8655,52653.0
2023-10-20 14:40:00,40.48,40.58,40.48,40.56,18939.0,38.8751,38.9711,38.8751,38.9519,18939.0
2023-10-20 14:50:00,40.56,40.61,40.53,40.57,46520.0,38.9519,39.0,38.9231,38.9615,46520.0
2023-10-20 15:00:00,40.58,40.68,40.54,40.55,45597.0,38.9711,39.0672,38.9327,38.9423,45597.0
2023-10-20 15:10:00,40.55,40.69,40.54,40.68,40285.0,38.9423,39.0768,38.9327,39.0672,40285.0
2023-10-20 15:20:00,40.68,40.69,40.54,40.66,42374.0,39.0672,39.0768,38.9327,39.048,42374.0
2023-10-20 15:30:00,40.67,40.7,40.64,40.65,40241.0,39.0576,39.0864,39.0288,39.0384,40241.0
2023-10-20 15:40:00,40.64,40.64,40.52,40.6,59362.0,39.0288,39.0288,38.9135,38.9903,59362.0
2023-10-20 15:50:00,40.59,40.59,40.49,40.53,198691.0,38.9807,38.9807,38.8847,38.9231,198691.0
2023-10-23 09:30:00,40.19,40.35,40.09,40.34,31904.0,38.5966,38.7503,38.5006,38.7407,31904.0
2023-10-23 09:40:00,40.34,40.49,40.23,40.49,25690.0,38.7407,38.8847,38.635,38.8847,25690.0
2023-10-23 09:50:00,40.52,40.69,40.41,40.68,26137.0,38.9135,39.0768,38.8079,39.0672,26137.0
2023-10-23 10:00:00,40.67,40.69,40.48,40.49,24776.0,39.0576,39.0768,38.8751,38.8847,24776.0
2023-10-23 10:10:00,40.5,40.66,40.5,40.62,20479.0,38.8943,39.048,38.8943,39.0096,20479.0
2023-10-23 10:20:00,40.62,40.63,40.5,40.51,23219.0,39.0096,39.0192,38.8943,38.9039,23219.0
2023-10-23 10:30:00,40.5,40.53,40.37,40.5,30953.0,38.8943,38.9231,38.7695,38.8943,30953.0
2023-10-23 10:40:00,40.48,40.54,40.48,40.51,17550.0,38.8751,38.9327,38.8751,38.9039,17550.0
2023-10-23 10:50:00,40.5,40.58,40.38,40.43,25518.0,38.8943,38.9711,38.7791,38.8271,25518.0
2023-10-23 11:00:00,40.45,40.6,40.41,40.58,27323.0,38.8463,38.9903,38.8079,38.9711,27323.0
2023-10-23 11:10:00,40.58,40.64,40.56,40.64,10624.0,38.9711,39.0288,38.9519,39.0288,10624.0
2023-10-23 11:20:00,40.64,40.73,40.63,40.69,29309.0,39.0288,39.1152,39.0192,39.0768,29309.0
2023-10-23 11:30:00,40.7,40.8,40.69,40.77,17297.0,39.0864,39.1824,39.0768,39.1536,17297.0
2023-10-23 11:40:00,40.77,40.83,40.67,40.76,114793.0,39.1536,39.2112,39.0576,39.144,114793.0
2023-10-23 11:50:00,40.76,40.79,40.71,40.78,14118.0,39.144,39.1728,39.096,39.1632,14118.0
2023-10-23 12:00:00,40.79,40.79,40.62,40.63,14191.0,39.1728,39.1728,39.0096,39.0192,14191.0
2023-10-23 12:10:00,40.63,40.69,40.59,40.61,9807.0,39.0192,39.0768,38.9807,39.0,9807.0
2023-10-23 12:20:00,40.6,40.68,40.58,40.65,7943.0,38.9903,39.0672,38.9711,39.0384,7943.0
2023-10-23 12:30:00,40.63,40.69,40.61,40.66,9681.0,39.0192,39.0768,39.0,39.048,9681.0
2023-10-23 12:40:00,40.66,40.68,40.63,40.67,19660.0,39.048,39.0672,39.0192,39.0576,19660.0
2023-10-23 12:50:00,40.66,40.79,40.64,40.79,11392.0,39.048,39.1728,39.0288,39.1728,11392.0
2023-10-23 13:00:00,40.79,40.82,40.72,40.81,27764.0,39.1728,39.2016,39.1056,39.192,27764.0
2023-10-23 13:10:00,40.8,40.81,40.71,40.72,13632.0,39.1824,39.192,39.096,39.1056,13632.0
2023-10-23 13:20:00,40.71,40.73,40.63,40.66,16220.0,39.096,39.1152,39.0192,39.048,16220.0
2023-10-23 13:30:00,40.66,40.75,40.62,40.75,17975.0,39.048,39.1344,39.0096,39.1344,17975.0
2023-10-23 13:40:00,40.75,40.83,40.75,40.81,17561.0,39.1344,39.2112,39.1344,39.192,17561.0
2023-10-23 13:50:00,40.82,40.82,40.73,40.74,13077.0,39.2016,39.2016,39.1152,39.1248,13077.0
2023-10-23 14:00:00,40.74,40.74,40.63,40.72,15666.0,39.1248,39.1248,39.0192,39.1056,15666.0
2023-10-23 14:10:00,40.72,40.72,40.68,40.69,14530.0,39.1056,39.1056,39.0672,39.0768,14530.0
2023-10-23 14:20:00,40.68,40.78,40.66,40.71,22204.0,39.0672,39.1632,39.048,39.096,22204.0
2023-10-23 14:30:00,40.71,40.8,40.66,40.8,26037.0,39.096,39.1824,39.048,39.1824,26037.0
2023-10-23 14:40:00,40.8,40.88,40.74,40.82,18616.0,39.1824,39.2592,39.1248,39.2016,18616.0
2023-10-23 14:50:00,40.81,40.85,40.79,40.85,19858.0,39.192,39.2304,39.1728,39.2304,19858.0
2023-10-23 15:00:00,40.85,40.87,40.78,40.8,36643.0,39.2304,39.2496,39.1632,39.1824,36643.0
2023-10-23 15:10:00,40.8,40.81,40.71,40.74,35406.0,39.1824,39.192,39.096,39.1248,35406.0
2023-10-23 15:20:00,40.75,40.75,40.63,40.68,28724.0,39.1344,39.1344,39.0192,39.0672,28724.0
2023-10-23 15:30:00,40.67,40.79,40.61,40.68,143088.0,39.0576,39.1728,39.0,39.0672,143088.0
2023-10-23 15:40:00,40.68,40.81,40.66,40.77,112969.0,39.0672,39.192,39.048,39.1536,112969.0
2023-10-23 15:50:00,40.76,40.77,40.6,40.64,245710.0,39.144,39.1536,38.9903,39.0288,245710.0
2023-10-24 09:30:00,41.18,41.31,41.02,41.11,30114.0,39.5474,39.6722,39.3937,39.4801,30114.0
2023-10-24 09:40:00,41.11,41.28,41.08,41.28,27203.0,39.4801,39.6434,39.4513,39.6434,27203.0
2023-10-24 09:50:00,41.29,41.4,41.18,41.37,42660.0,39.653,39.7586,39.5474,39.7298,42660.0
2023-10-24 10:00:00,41.36,41.38,41.24,41.3,55451.0,39.7202,39.7394,39.605,39.6626,55451.0
2023-10-24 10:10:00,41.3,41.45,41.25,41.44,56234.0,39.6626,39.8067,39.6146,39.797,56234.0
2023-10-24 10:20:00,41.43,41.46,41.35,41.41,31197.0,39.7874,39.8163,39.7106,39.7682,31197.0
2023-10-24 10:30:00,41.4,41.46,41.37,41.43,38212.0,39.7586,39.8163,39.7298,39.7874,38212.0
2023-10-24 10:40:00,41.44,41.44,41.22,41.23,56312.0,39.797,39.797,39.5858,39.5954,56312.0
2023-10-24 10:50:00,41.24,41.37,41.24,41.37,121084.0,39.605,39.7298,39.605,39.7298,121084.0
2023-10-24 11:00:00,41.37,41.49,41.29,41.48,29782.0,39.7298,39.8451,39.653,39.8355,29782.0
2023-10-24 11:10:00,41.48,41.74,41.47,41.72,65710.0,39.8355,40.0852,39.8259,40.0659,65710.0
2023-10-24 11:20:00,41.71,41.77,41.56,41.72,166950.0,40.0563,40.114,39.9123,40.0659,166950.0
2023-10-24 11:30:00,41.72,41.8,41.6,41.7,106465.0,40.0659,40.1428,39.9507,40.0467,106465.0
2023-10-24 11:40:00,41.7,41.8,41.69,41.69,39168.0,40.0467,40.1428,40.0371,40.0371,39168.0
2023-10-24 11:50:00,41.63,41.69,41.6,41.69,31147.0,39.9795,40.0371,39.9507,40.0371,31147.0
2023-10-24 12:00:00,41.69,41.72,41.63,41.7,47641.0,40.0371,40.0659,39.9795,40.0467,47641.0
2023-10-24 12:10:00,41.71,41.75,41.64,41.66,65303.0,40.0563,40.0948,39.9891,40.0083,65303.0
2023-10-24 12:20:00,41.65,41.72,41.61,41.7,32769.0,39.9987,40.0659,39.9603,40.0467,32769.0
2023-10-24 12:30:00,41.7,41.73,41.65,41.7,19404.0,40.0467,40.0755,39.9987,40.0467,19404.0
2023-10-24 12:40:00,41.7,41.74,41.69,41.71,18534.0,40.0467,40.0852,40.0371,40.0563,18534.0
2023-10-24 12:50:00,41.71,41.75,41.7,41.75,25679.0,40.0563,40.0948,40.0467,40.0948,25679.0
2023-10-24 13:00:00,41.74,41.82,41.73,41.81,61598.0,40.0852,40.162,40.0755,40.1524,61598.0
2023-10-24 13:10:00,41.81,41.83,41.72,41.83,25384.0,40.1524,40.1716,40.0659,40.1716,25384.0
2023-10-24 13:20:00,41.83,41.92,41.83,41.92,30247.0,40.1716,40.258,40.1716,40.258,30247.0
2023-10-24 13:30:00,41.91,41.95,41.82,41.85,27679.0,40.2484,40.2868,40.162,40.1908,27679.0
2023-10-24 13:40:00,41.86,41.93,41.83,41.92,51370.0,40.2004,40.2676,40.1716,40.258,51370.0
2023-10-24 13:50:00,41.91,41.97,41.89,41.94,22178.0,40.2484,40.306,40.2292,40.2772,22178.0
2023-10-24 14:00:00,41.93,41.97,41.83,41.84,29940.0,40.2676,40.306,40.1716,40.1812,29940.0
2023-10-24 14:10:00,41.84,41.86,41.79,41.86,21765.0,40.1812,40.2004,40.1332,40.2004,21765.0
2023-10-24 14:20:00,41.85,41.88,41.82,41.84,17828.0,40.1908,40.2196,40.162,40.1812,17828.0
2023-10-24 14:30:00,41.85,41.94,41.85,41.9,78052.0,40.1908,40.2772,40.1908,40.2388,78052.0
2023-10-24 14:40:00,41.91,42.01,41.83,41.97,61197.0,40.2484,40.3444,40.1716,40.306,61197.0
2023-10-24 14:50:00,41.96,41.98,41.91,41.98,17179.0,40.2964,40.3156,40.2484,40.3156,17179.0
2023-10-24 15:00:00,41.98,42.02,41.94,41.96,31549.0,40.3156,40.3541,40.2772,40.2964,31549.0
2023-10-24 15:10:00,41.95,42.0,41.93,41.96,24129.0,40.2868,40.3348,40.2676,40.2964,24129.0
2023-10-24 15:20:00,41.96,41.98,41.92,41.97,31286.0,40.2964,40.3156,40.258,40.306,31286.0
2023-10-24 15:30:00,41.98,42.05,41.96,42.0,67086.0,40.3156,40.3829,40.2964,40.3348,67086.0
2023-10-24 15:40:00,42.0,42.04,41.94,41.98,76713.0,40.3348,40.3733,40.2772,40.3156,76713.0
2023-10-24 15:50:00,41.97,42.09,41.96,42.07,331028.0,40.306,40.4213,40.2964,40.4021,331028.0
2023-10-25 09:30:00,42.04,42.37,41.97,42.36,35398.0,40.3733,40.6902,40.306,40.6806,35398.0
2023-10-25 09:40:00,42.38,42.42,42.13,42.3,27908.0,40.6998,40.7382,40.4597,40.623,27908.0
2023-10-25 09:50:00,42.28,42.48,42.26,42.26,17741.0,40.6037,40.7958,40.5845,40.5845,17741.0
2023-10-25 10:00:00,42.25,42.26,42.04,42.12,15960.0,40.5749,40.5845,40.3733,40.4501,15960.0
2023-10-25 10:10:00,42.13,42.13,41.96,42.06,174553.0,40.4597,40.4597,40.2964,40.3925,174553.0
2023-10-25 10:20:00,42.07,42.2,42.05,42.15,39026.0,40.4021,40.5269,40.3829,40.4789,39026.0
2023-10-25 10:30:00,42.12,42.31,42.09,42.31,30839.0,40.4501,40.6326,40.4213,40.6326,30839.0
2023-10-25 10:40:00,42.28,42.47,42.27,42.43,28648.0,40.6037,40.7862,40.5941,40.7478,28648.0
2023-10-25 10:50:00,42.43,42.49,42.38,42.47,30677.0,40.7478,40.8054,40.6998,40.7862,30677.0
2023-10-25 11:00:00,42.47,42.55,42.46,42.53,86665.0,40.7862,40.863,40.7766,40.8438,86665.0
2023-10-25 11:10:00,42.54,42.64,42.53,42.62,46801.0,40.8534,40.9495,40.8438,40.9303,46801.0
2023-10-25 11:20:00,42.63,42.63,42.42,42.47,92948.0,40.9399,40.9399,40.7382,40.7862,92948.0
2023-10-25 11:30:00,42.46,42.52,42.37,42.4,80840.0,40.7766,40.8342,40.6902,40.719,80840.0
2023-10-25 11:40:00,42.4,42.4,42.26,42.34,48204.0,40.719,40.719,40.5845,40.6614,48204.0
2023-10-25 11:50:00,42.34,42.44,42.23,42.23,119226.0,40.6614,40.7574,40.5557,40.5557,119226.0
2023-10-25 12:00:00,42.22,42.22,42.05,42.06,29565.0,40.5461,40.5461,40.3829,40.3925,29565.0
2023-10-25 12:10:00,42.05,42.05,41.94,41.94,33571.0,40.3829,40.3829,40.2772,40.2772,33571.0
2023-10-25 12:20:00,41.94,42.06,41.94,42.01,49772.0,40.2772,40.3925,40.2772,40.3444,49772.0
2023-10-25 12:30:00,42.01,42.11,42.0,42.08,22275.0,40.3444,40.4405,40.3348,40.4117,22275.0
2023-10-25 12:40:00,42.07,42.09,41.98,42.01,20816.0,40.4021,40.4213,40.3156,40.3444,20816.0
2023-10-25 12:50:00,42.01,42.01,41.88,41.93,24920.0,40.3444,40.3444,40.2196,40.2676,24920.0
2023-10-25 13:00:00,41.92,41.97,41.88,41.94,18816.0,40.258,40.306,40.2196,40.2772,18816.0
2023-10-25 13:10:00,41.93,41.98,41.89,41.98,25208.0,40.2676,40.3156,40.2292,40.3156,25208.0
2023-10-25 13:20:00,42.0,42.01,41.76,41.81,247013.0,40.3348,40.3444,40.1044,40.1524,247013.0
2023-10-25 13:30:00,41.8,41.82,41.68,41.69,77338.0,40.1428,40.162,40.0275,40.0371,77338.0
2023-10-25 13:40:00,41.7,41.75,41.66,41.66,36554.0,40.0467,40.0948,40.0083,40.0083,36554.0
2023-10-25 13:50:00,41.65,41.72,41.58,41.72,25208.0,39.9987,40.0659,39.9315,40.0659,25208.0
2023-10-25 14:00:00,41.73,41.83,41.72,41.82,18383.0,40.0755,40.1716,40.0659,40.162,18383.0
2023-10-25 14:10:00,41.83,41.88,41.76,41.84,23495.0,40.1716,40.2196,40.1044,40.1812,23495.0
2023-10-25 14:20:00,41.85,41.86,41.72,41.74,26590.0,40.1908,40.2004,40.0659,40.0852,26590.0
2023-10-25 14:30:00,41.74,41.83,41.72,41.8,42602.0,40.0852,40.1716,40.0659,40.1428,42602.0
2023-10-25 14:40:00,41.8,41.9,41.79,41.86,32264.0,40.1428,40.2388,40.1332,40.2004,32264.0
2023-10-25 14:50:00,41.86,41.9,41.83,41.85,30735.0,40.2004,40.2388,40.1716,40.1908,30735.0
2023-10-25 15:00:00,41.85,41.89,41.81,41.88,22603.0,40.1908,40.2292,40.1524,40.2196,22603.0
2023-10-25 15:10:00,41.87,41.93,41.85,41.91,32463.0,40.21,40.2676,40.1908,40.2484,32463.0
2023-10-25 15:20:00,41.91,41.95,41.86,41.88,29248.0,40.2484,40.2868,40.2004,40.2196,29248.0
2023-10-25 15:30:00,41.88,41.96,41.87,41.91,49601.0,40.2196,40.2964,40.21,40.2484,49601.0
2023-10-25 15:40:00,41.91,41.91,41.81,41.89,66607.0,40.2484,40.2484,40.1524,40.2292,66607.0
2023-10-25 15:50:00,41.89,41.91,41.77,41.85,239658.0,40.2292,40.2484,40.114,40.1908,239658.0
2023-10-26 09:30:00,41.86,42.03,41.81,41.96,64303.0,40.2004,40.3637,40.1524,40.2964,64303.0
2023-10-26 09:40:00,41.95,42.18,41.95,42.05,28100.0,40.2868,40.5077,40.2868,40.3829,28100.0
2023-10-26 09:50:00,42.07,42.27,42.02,42.11,73828.0,40.4021,40.5941,40.3541,40.4405,73828.0
2023-10-26 10:00:00,42.12,42.32,42.05,42.23,20275.0,40.4501,40.6422,40.3829,40.5557,20275.0
2023-10-26 10:10:00,42.24,42.31,42.19,42.22,28637.0,40.5653,40.6326,40.5173,40.5461,28637.0
2023-10-26 10:20:00,42.21,42.26,42.15,42.22,28935.0,40.5365,40.5845,40.4789,40.5461,28935.0
2023-10-26 10:30:00,42.22,42.28,42.17,42.26,39753.0,40.5461,40.6037,40.4981,40.5845,39753.0
2023-10-26 10:40:00,42.26,42.4,42.22,42.39,50754.0,40.5845,40.719,40.5461,40.7094,50754.0
2023-10-26 10:50:00,42.38,42.43,42.27,42.27,31455.0,40.6998,40.7478,40.5941,40.5941,31455.0
2023-10-26 11:00:00,42.28,42.29,42.04,42.12,66293.0,40.6037,40.6133,40.3733,40.4501,66293.0
2023-10-26 11:10:00,42.13,42.22,41.97,42.11,35998.0,40.4597,40.5461,40.306,40.4405,35998.0
2023-10-26 11:20:00,42.1,42.12,42.03,42.04,51098.0,40.4309,40.4501,40.3637,40.3733,51098.0
2023-10-26 11:30:00,42.04,42.15,41.96,42.12,97649.0,40.3733,40.4789,40.2964,40.4501,97649.0
2023-10-26 11:40:00,42.11,42.14,42.04,42.09,42743.0,40.4405,40.4693,40.3733,40.4213,42743.0
2023-10-26 11:50:00,42.09,42.13,42.01,42.1,24484.0,40.4213,40.4597,40.3444,40.4309,24484.0
2023-10-26 12:00:00,42.1,42.1,42.03,42.05,33802.0,40.4309,40.4309,40.3637,40.3829,33802.0
2023-10-26 12:10:00,42.05,42.18,42.04,42.06,33100.0,40.3829,40.5077,40.3733,40.3925,33100.0
2023-10-26 12:20:00,42.06,42.14,42.05,42.1,21022.0,40.3925,40.4693,40.3829,40.4309,21022.0
2023-10-26 12:30:00,42.1,42.12,42.05,42.06,21513.0,40.4309,40.4501,40.3829,40.3925,21513.0
2023-10-26 12:40:00,42.06,42.09,41.93,42.01,52824.0,40.3925,40.4213,40.2676,40.3444,52824.0
2023-10-26 12:50:00,42.02,42.04,41.96,41.97,12064.0,40.3541,40.3733,40.2964,40.306,12064.0
2023-10-26 13:00:00,41.96,42.03,41.91,42.02,16605.0,40.2964,40.3637,40.2484,40.3541,16605.0
2023-10-26 13:10:00,42.01,42.1,42.01,42.09,13826.0,40.3444,40.4309,40.3444,40.4213,13826.0
2023-10-26 13:20:00,42.1,42.1,41.99,41.99,35897.0,40.4309,40.4309,40.3252,40.3252,35897.0
2023-10-26 13:30:00,41.99,42.03,41.96,42.0,17173.0,40.3252,40.3637,40.2964,40.3348,17173.0
2023-10-26 13:40:00,42.0,42.09,41.99,42.08,30045.0,40.3348,40.4213,40.3252,40.4117,30045.0
2023-10-26 13:50:00,42.09,42.16,42.08,42.11,26364.0,40.4213,40.4885,40.4117,40.4405,26364.0
2023-10-26 14:00:00,42.11,42.14,42.07,42.08,18656.0,40.4405,40.4693,40.4021,40.4117,18656.0
2023-10-26 14:10:00,42.08,42.24,42.05,42.17,81051.0,40.4117,40.5653,40.3829,40.4981,81051.0
2023-10-26 14:20:00,42.18,42.19,42.11,42.15,10550.0,40.5077,40.5173,40.4405,40.4789,10550.0
2023-10-26 14:30:00,42.15,42.18,42.1,42.13,19702.0,40.4789,40.5077,40.4309,40.4597,19702.0
2023-10-26 14:40:00,42.13,42.19,42.1,42.11,30360.0,40.4597,40.5173,40.4309,40.4405,30360.0
2023-10-26 14:50:00,42.11,42.2,42.09,42.18,59410.0,40.4405,40.5269,40.4213,40.5077,59410.0
2023-10-26 15:00:00,42.19,42.38,42.18,42.27,42366.0,40.5173,40.6998,40.5077,40.5941,42366.0
2023-10-26 15:10:00,42.28,42.29,42.2,42.26,24601.0,40.6037,40.6133,40.5269,40.5845,24601.0
2023-10-26 15:20:00,42.26,42.29,42.21,42.22,31896.0,40.5845,40.6133,40.5365,40.5461,31896.0
2023-10-26 15:30:00,42.21,42.23,42.16,42.22,50618.0,40.5365,40.5557,40.4885,40.5461,50618.0
2023-10-26 15:40:00,42.22,42.27,42.15,42.2,83541.0,40.5461,40.5941,40.4789,40.5269,83541.0
2023-10-26 15:50:00,42.19,42.28,42.11,42.2,311411.0,40.5173,40.6037,40.4405,40.5269,311411.0
2023-10-27 09:30:00,42.13,42.16,41.97,42.02,23791.0,40.4597,40.4885,40.306,40.3541,23791.0
2023-10-27 09:40:00,42.03,42.14,41.93,42.13,24856.0,40.3637,40.4693,40.2676,40.4597,24856.0
2023-10-27 09:50:00,42.13,42.18,42.03,42.1,19546.0,40.4597,40.5077,40.3637,40.4309,19546.0
2023-10-27 10:00:00,42.1,42.11,41.97,42.05,25298.0,40.4309,40.4405,40.306,40.3829,25298.0
2023-10-27 10:10:00,42.05,42.19,42.0,42.13,31768.0,40.3829,40.5173,40.3348,40.4597,31768.0
2023-10-27 10:20:00,42.13,42.17,42.01,42.07,65903.0,40.4597,40.4981,40.3444,40.4021,65903.0
2023-10-27 10:30:00,42.06,42.25,42.02,42.25,97885.0,40.3925,40.5749,40.3541,40.5749,97885.0
2023-10-27 10:40:00,42.25,42.27,42.08,42.16,89842.0,40.5749,40.5941,40.4117,40.4885,89842.0
2023-10-27 10:50:00,42.16,42.25,42.15,42.22,42093.0,40.4885,40.5749,40.4789,40.5461,42093.0
2023-10-27 11:00:00,42.23,42.31,42.11,42.14,105766.0,40.5557,40.6326,40.4405,40.4693,105766.0
2023-10-27 11:10:00,42.13,42.18,42.09,42.16,30210.0,40.4597,40.5077,40.4213,40.4885,30210.0
2023-10-27 11:20:00,42.15,42.16,41.95,41.97,53769.0,40.4789,40.4885,40.2868,40.306,53769.0
2023-10-27 11:30:00,41.96,42.05,41.9,42.05,45969.0,40.2964,40.3829,40.2388,40.3829,45969.0
2023-10-27 11:40:00,42.05,42.15,42.0,42.13,28457.0,40.3829,40.4789,40.3348,40.4597,28457.0
2023-10-27 11:50:00,42.13,42.14,42.03,42.05,38788.0,40.4597,40.4693,40.3637,40.3829,38788.0
2023-10-27 12:00:00,42.05,42.06,41.97,42.05,32553.0,40.3829,40.3925,40.306,40.3829,32553.0
2023-10-27 12:10:00,42.06,42.1,42.01,42.04,24782.0,40.3925,40.4309,40.3444,40.3733,24782.0
2023-10-27 12:20:00,42.03,42.04,41.93,41.97,19894.0,40.3637,40.3733,40.2676,40.306,19894.0
2023-10-27 12:30:00,41.97,41.99,41.91,41.99,16321.0,40.306,40.3252,40.2484,40.3252,16321.0
2023-10-27 12:40:00,41.98,42.01,41.95,41.97,14177.0,40.3156,40.3444,40.2868,40.306,14177.0
2023-10-27 12:50:00,41.98,41.98,41.88,41.93,15534.0,40.3156,40.3156,40.2196,40.2676,15534.0
2023-10-27 13:00:00,41.92,41.98,41.85,41.85,18942.0,40.258,40.3156,40.1908,40.1908,18942.0
2023-10-27 13:10:00,41.86,41.87,41.68,41.74,58907.0,40.2004,40.21,40.0275,40.0852,58907.0
2023-10-27 13:20:00,41.73,41.74,41.69,41.72,52821.0,40.0755,40.0852,40.0371,40.0659,52821.0
2023-10-27 13:30:00,41.72,41.72,41.63,41.68,26507.0,40.0659,40.0659,39.9795,40.0275,26507.0
2023-10-27 13:40:00,41.68,41.84,41.66,41.79,30472.0,40.0275,40.1812,40.0083,40.1332,30472.0
2023-10-27 13:50:00,41.79,41.8,41.74,41.8,23623.0,40.1332,40.1428,40.0852,40.1428,23623.0
2023-10-27 14:00:00,41.8,41.82,41.7,41.74,23018.0,40.1428,40.162,40.0467,40.0852,23018.0
2023-10-27 14:10:00,41.74,41.82,41.7,41.76,51709.0,40.0852,40.162,40.0467,40.1044,51709.0
2023-10-27 14:20:00,41.76,41.77,41.64,41.7,24300.0,40.1044,40.114,39.9891,40.0467,24300.0
2023-10-27 14:30:00,41.68,41.84,41.62,41.8,27393.0,40.0275,40.1812,39.9699,40.1428,27393.0
2023-10-27 14:40:00,41.81,41.87,41.76,41.8,27408.0,40.1524,40.21,40.1044,40.1428,27408.0
2023-10-27 14:50:00,41.81,41.81,41.7,41.73,25543.0,40.1524,40.1524,40.0467,40.0755,25543.0
2023-10-27 15:00:00,41.73,41.75,41.68,41.73,34572.0,40.0755,40.0948,40.0275,40.0755,34572.0
2023-10-27 15:10:00,41.73,41.81,41.69,41.73,49471.0,40.0755,40.1524,40.0371,40.0755,49471.0
2023-10-27 15:20:00,41.73,41.82,41.71,41.81,44890.0,40.0755,40.162,40.0563,40.1524,44890.0
2023-10-27 15:30:00,41.8,41.89,41.69,41.69,88809.0,40.1428,40.2292,40.0371,40.0371,88809.0
2023-10-27 15:40:00,41.69,41.69,41.5,41.6,124038.0,40.0371,40.0371,39.8547,39.9507,124038.0
2023-10-27 15:50:00,41.6,41.7,41.58,41.66,333790.0,39.9507,40.0467,39.9315,40.0083,333790.0
2023-10-30 09:30:00,41.49,42.0,41.49,41.69,39052.0,39.8451,40.3348,39.8451,40.0371,39052.0
2023-10-30 09:40:00,41.69,41.75,41.53,41.59,23423.0,40.0371,40.0948,39.8835,39.9411,23423.0
2023-10-30 09:50:00,41.62,41.73,41.58,41.62,77517.0,39.9699,40.0755,39.9315,39.9699,77517.0
2023-10-30 10:00:00,41.63,41.63,41.51,41.59,21375.0,39.9795,39.9795,39.8643,39.9411,21375.0
2023-10-30 10:10:00,41.59,41.66,41.54,41.65,24192.0,39.9411,40.0083,39.8931,39.9987,24192.0
2023-10-30 10:20:00,41.66,41.73,41.61,41.66,40773.0,40.0083,40.0755,39.9603,40.0083,40773.0
2023-10-30 10:30:00,41.65,41.67,41.57,41.6,43753.0,39.9987,40.0179,39.9219,39.9507,43753.0
2023-10-30 10:40:00,41.61,41.75,41.58,41.74,19983.0,39.9603,40.0948,39.9315,40.0852,19983.0
2023-10-30 10:50:00,41.75,41.78,41.69,41.77,23692.0,40.0948,40.1236,40.0371,40.114,23692.0
2023-10-30 11:00:00,41.78,41.87,41.75,41.76,26762.0,40.1236,40.21,40.0948,40.1044,26762.0
2023-10-30 11:10:00,41.76,41.85,41.75,41.77,28217.0,40.1044,40.1908,40.0948,40.114,28217.0
2023-10-30 11:20:00,41.77,41.87,41.7,41.87,11966.0,40.114,40.21,40.0467,40.21,11966.0
2023-10-30 11:30:00,41.88,41.99,41.88,41.96,20690.0,40.2196,40.3252,40.2196,40.2964,20690.0
2023-10-30 11:40:00,41.95,41.98,41.91,41.95,17146.0,40.2868,40.3156,40.2484,40.2868,17146.0
2023-10-30 11:50:00,41.95,41.98,41.91,41.95,20958.0,40.2868,40.3156,40.2484,40.2868,20958.0
2023-10-30 12:00:00,41.95,42.08,41.94,42.04,12451.0,40.2868,40.4117,40.2772,40.3733,12451.0
2023-10-30 12:10:00,42.04,42.1,42.03,42.04,32400.0,40.3733,40.4309,40.3637,40.3733,32400.0
2023-10-30 12:20:00,42.06,42.1,42.04,42.08,23652.0,40.3925,40.4309,40.3733,40.4117,23652.0
2023-10-30 12:30:00,42.07,42.15,42.05,42.06,26661.0,40.4021,40.4789,40.3829,40.3925,26661.0
2023-10-30 12:40:00,42.06,42.07,42.0,42.06,12561.0,40.3925,40.4021,40.3348,40.3925,12561.0
2023-10-30 12:50:00,42.07,42.09,41.99,42.02,16766.0,40.4021,40.4213,40.3252,40.3541,16766.0
2023-10-30 13:00:00,42.03,42.08,41.98,42.02,19411.0,40.3637,40.4117,40.3156,40.3541,19411.0
2023-10-30 13:10:00,42.04,42.09,42.01,42.06,17088.0,40.3733,40.4213,40.3444,40.3925,17088.0
2023-10-30 13:20:00,42.06,42.21,42.04,42.2,17394.0,40.3925,40.5365,40.3733,40.5269,17394.0
2023-10-30 13:30:00,42.23,42.23,42.13,42.18,20633.0,40.5557,40.5557,40.4597,40.5077,20633.0
2023-10-30 13:40:00,42.18,42.31,42.18,42.29,23044.0,40.5077,40.6326,40.5077,40.6133,23044.0
2023-10-30 13:50:00,42.29,42.32,42.24,42.32,49594.0,40.6133,40.6422,40.5653,40.6422,49594.0
2023-10-30 14:00:00,42.32,42.32,42.22,42.24,20552.0,40.6422,40.6422,40.5461,40.5653,20552.0
2023-10-30 14:10:00,42.24,42.29,42.2,42.21,58383.0,40.5653,40.6133,40.5269,40.5365,58383.0
2023-10-30 14:20:00,42.21,42.25,42.14,42.23,79332.0,40.5365,40.5749,40.4693,40.5557,79332.0
2023-10-30 14:30:00,42.23,42.32,42.22,42.25,23644.0,40.5557,40.6422,40.5461,40.5749,23644.0
2023-10-30 14:40:00,42.25,42.33,42.23,42.28,41171.0,40.5749,40.6518,40.5557,40.6037,41171.0
2023-10-30 14:50:00,42.28,42.32,42.23,42.24,20446.0,40.6037,40.6422,40.5557,40.5653,20446.0
2023-10-30 15:00:00,42.24,42.3,42.21,42.27,31442.0,40.5653,40.623,40.5365,40.5941,31442.0
2023-10-30 15:10:00,42.27,42.42,42.25,42.4,51244.0,40.5941,40.7382,40.5749,40.719,51244.0
2023-10-30 15:20:00,42.4,42.41,42.34,42.4,32447.0,40.719,40.7286,40.6614,40.719,32447.0
2023-10-30 15:30:00,42.4,42.41,42.29,42.37,46260.0,40.719,40.7286,40.6133,40.6902,46260.0
2023-10-30 15:40:00,42.38,42.38,42.3,42.36,68100.0,40.6998,40.6998,40.623,40.6806,68100.0
2023-10-30 15:50:00,42.35,42.42,42.21,42.27,443400.0,40.671,40.7382,40.5365,40.5941,443400.0
2023-10-31 09:30:00,41.94,42.19,41.78,41.93,37883.0,40.636,40.8782,40.481,40.6263,37883.0
2023-10-31 09:40:00,41.95,42.05,41.89,41.98,22872.0,40.6457,40.7426,40.5875,40.6747,22872.0
2023-10-31 09:50:00,41.99,42.11,41.83,42.05,31430.0,40.6844,40.8007,40.5294,40.7426,31430.0
2023-10-31 10:00:00,42.05,42.05,41.81,41.81,16400.0,40.7426,40.7426,40.51,40.51,16400.0
2023-10-31 10:10:00,41.82,41.88,41.74,41.82,32967.0,40.5197,40.5779,40.4422,40.5197,32967.0
2023-10-31 10:20:00,41.83,41.88,41.66,41.68,27316.0,40.5294,40.5779,40.3647,40.3841,27316.0
2023-10-31 10:30:00,41.7,41.71,41.57,41.61,22816.0,40.4035,40.4131,40.2775,40.3163,22816.0
2023-10-31 10:40:00,41.59,41.77,41.58,41.75,37375.0,40.2969,40.4713,40.2872,40.4519,37375.0
2023-10-31 10:50:00,41.76,41.82,41.73,41.8,39973.0,40.4616,40.5197,40.4325,40.5003,39973.0
2023-10-31 11:00:00,41.81,41.95,41.8,41.91,41178.0,40.51,40.6457,40.5003,40.6069,41178.0
2023-10-31 11:10:00,41.91,42.04,41.91,41.98,24947.0,40.6069,40.7329,40.6069,40.6747,24947.0
2023-10-31 11:20:00,41.97,42.1,41.97,42.03,38466.0,40.6651,40.791,40.6651,40.7232,38466.0
2023-10-31 11:30:00,42.02,42.07,41.96,42.07,21123.0,40.7135,40.762,40.6554,40.762,21123.0
2023-10-31 11:40:00,42.07,42.07,41.94,41.97,17896.0,40.762,40.762,40.636,40.6651,17896.0
2023-10-31 11:50:00,41.98,42.19,41.96,42.18,32468.0,40.6747,40.8782,40.6554,40.8685,32468.0
2023-10-31 12:00:00,42.18,42.19,42.07,42.13,22026.0,40.8685,40.8782,40.762,40.8201,22026.0
2023-10-31 12:10:00,42.13,42.16,42.01,42.1,20691.0,40.8201,40.8492,40.7038,40.791,20691.0
2023-10-31 12:20:00,42.09,42.14,42.05,42.14,21708.0,40.7813,40.8298,40.7426,40.8298,21708.0
2023-10-31 12:30:00,42.14,42.19,42.06,42.12,22626.0,40.8298,40.8782,40.7523,40.8104,22626.0
2023-10-31 12:40:00,42.11,42.22,42.11,42.21,28566.0,40.8007,40.9073,40.8007,40.8976,28566.0
2023-10-31 12:50:00,42.22,42.24,42.18,42.22,16909.0,40.9073,40.9267,40.8685,40.9073,16909.0
2023-10-31 13:00:00,42.23,42.29,42.22,42.29,23369.0,40.917,40.9751,40.9073,40.9751,23369.0
2023-10-31 13:10:00,42.28,42.28,42.19,42.25,17294.0,40.9654,40.9654,40.8782,40.9364,17294.0
2023-10-31 13:20:00,42.24,42.27,42.21,42.26,21291.0,40.9267,40.9557,40.8976,40.946,21291.0
2023-10-31 13:30:00,42.27,42.31,42.22,42.27,26366.0,40.9557,40.9945,40.9073,40.9557,26366.0
2023-10-31 13:40:00,42.27,42.33,42.24,42.32,44277.0,40.9557,41.0139,40.9267,41.0042,44277.0
2023-10-31 13:50:00,42.32,42.32,42.15,42.23,54474.0,41.0042,41.0042,40.8395,40.917,54474.0
2023-10-31 14:00:00,42.23,42.27,42.18,42.25,35922.0,40.917,40.9557,40.8685,40.9364,35922.0
2023-10-31 14:10:00,42.25,42.26,42.18,42.18,29722.0,40.9364,40.946,40.8685,40.8685,29722.0
2023-10-31 14:20:00,42.18,42.22,42.18,42.2,29730.0,40.8685,40.9073,40.8685,40.8879,29730.0
2023-10-31 14:30:00,42.2,42.25,42.18,42.22,53627.0,40.8879,40.9364,40.8685,40.9073,53627.0
2023-10-31 14:40:00,42.22,42.3,42.21,42.3,42972.0,40.9073,40.9848,40.8976,40.9848,42972.0
2023-10-31 14:50:00,42.3,42.33,42.27,42.32,74779.0,40.9848,41.0139,40.9557,41.0042,74779.0
2023-10-31 15:00:00,42.32,42.35,42.25,42.32,64878.0,41.0042,41.0332,40.9364,41.0042,64878.0
2023-10-31 15:10:00,42.33,42.34,42.3,42.33,42915.0,41.0139,41.0236,40.9848,41.0139,42915.0
2023-10-31 15:20:00,42.33,42.37,42.28,42.37,54913.0,41.0139,41.0526,40.9654,41.0526,54913.0
2023-10-31 15:30:00,42.37,42.38,42.3,42.38,70689.0,41.0526,41.0623,40.9848,41.0623,70689.0
2023-10-31 15:40:00,42.38,42.41,42.31,42.37,112615.0,41.0623,41.0914,40.9945,41.0526,112615.0
2023-10-31 15:50:00,42.37,42.42,42.34,42.39,271522.0,41.0526,41.1011,41.0236,41.072,271522.0
2023-11-01 09:30:00,43.0,43.23,42.88,42.92,160891.0,41.663,41.8859,41.5468,41.5855,160891.0
2023-11-01 09:40:00,42.9,43.21,42.89,43.07,109145.0,41.5661,41.8665,41.5565,41.7309,109145.0
2023-11-01 09:50:00,43.1,43.28,42.85,43.0,222237.0,41.7599,41.9343,41.5177,41.663,222237.0
2023-11-01 10:00:00,43.03,43.21,42.94,43.19,130721.0,41.6921,41.8665,41.6049,41.8471,130721.0
2023-11-01 10:10:00,43.19,43.6,43.14,43.57,85188.0,41.8471,42.2444,41.7987,42.2153,85188.0
2023-11-01 10:20:00,43.58,43.96,43.57,43.72,212619.0,42.225,42.5932,42.2153,42.3606,212619.0
2023-11-01 10:30:00,43.72,43.78,43.59,43.62,217041.0,42.3606,42.4188,42.2347,42.2638,217041.0
2023-11-01 10:40:00,43.61,43.74,43.54,43.54,197476.0,42.2541,42.38,42.1862,42.1862,197476.0
2023-11-01 10:50:00,43.53,43.53,43.23,43.38,189561.0,42.1766,42.1766,41.8859,42.0312,189561.0
2023-11-01 11:00:00,43.37,43.54,43.36,43.54,153485.0,42.0215,42.1862,42.0118,42.1862,153485.0
2023-11-01 11:10:00,43.53,43.56,43.36,43.56,44072.0,42.1766,42.2056,42.0118,42.2056,44072.0
2023-11-01 11:20:00,43.56,43.67,43.54,43.59,124956.0,42.2056,42.3122,42.1862,42.2347,124956.0
2023-11-01 11:30:00,43.58,43.72,43.47,43.7,44845.0,42.225,42.3606,42.1184,42.3413,44845.0
2023-11-01 11:40:00,43.69,43.74,43.57,43.63,44410.0,42.3316,42.38,42.2153,42.2734,44410.0
2023-11-01 11:50:00,43.63,43.66,43.56,43.6,48020.0,42.2734,42.3025,42.2056,42.2444,48020.0
2023-11-01 12:00:00,43.6,43.64,43.51,43.51,127270.0,42.2444,42.2831,42.1572,42.1572,127270.0
2023-11-01 12:10:00,43.5,43.57,43.42,43.5,30289.0,42.1475,42.2153,42.07,42.1475,30289.0
2023-11-01 12:20:00,43.51,43.58,43.47,43.52,57800.0,42.1572,42.225,42.1184,42.1669,57800.0
2023-11-01 12:30:00,43.52,43.55,43.34,43.34,121266.0,42.1669,42.1959,41.9925,41.9925,121266.0
2023-11-01 12:40:00,43.34,43.47,43.29,43.35,168159.0,41.9925,42.1184,41.944,42.0022,168159.0
2023-11-01 12:50:00,43.35,43.44,43.33,43.35,69450.0,42.0022,42.0894,41.9828,42.0022,69450.0
2023-11-01 13:00:00,43.36,43.64,43.35,43.58,55257.0,42.0118,42.2831,42.0022,42.225,55257.0
2023-11-01 13:10:00,43.58,43.81,43.58,43.81,35082.0,42.225,42.4479,42.225,42.4479,35082.0
2023-11-01 13:20:00,43.8,43.8,43.67,43.74,34554.0,42.4382,42.4382,42.3122,42.38,34554.0
2023-11-01 13:30:00,43.75,43.81,43.66,43.75,56089.0,42.3897,42.4479,42.3025,42.3897,56089.0
2023-11-01 13:40:00,43.75,43.85,43.73,43.77,40142.0,42.3897,42.4866,42.3703,42.4091,40142.0
2023-11-01 13:50:00,43.77,43.9,43.76,43.84,37515.0,42.4091,42.5351,42.3994,42.4769,37515.0
2023-11-01 14:00:00,43.84,43.92,43.78,43.8,40510.0,42.4769,42.5544,42.4188,42.4382,40510.0
2023-11-01 14:10:00,43.81,43.82,43.68,43.77,43307.0,42.4479,42.4575,42.3219,42.4091,43307.0
2023-11-01 14:20:00,43.77,43.96,43.74,43.93,28286.0,42.4091,42.5932,42.38,42.5641,28286.0
2023-11-01 14:30:00,43.93,44.07,43.92,43.96,72795.0,42.5641,42.6998,42.5544,42.5932,72795.0
2023-11-01 14:40:00,43.95,43.97,43.75,43.8,52842.0,42.5835,42.6029,42.3897,42.4382,52842.0
2023-11-01 14:50:00,43.81,44.03,43.8,43.98,50035.0,42.4479,42.661,42.4382,42.6126,50035.0
2023-11-01 15:00:00,43.98,44.15,43.95,44.02,57197.0,42.6126,42.7773,42.5835,42.6513,57197.0
2023-11-01 15:10:00,44.03,44.06,43.92,43.94,76391.0,42.661,42.6901,42.5544,42.5738,76391.0
2023-11-01 15:20:00,43.94,44.03,43.92,43.96,83425.0,42.5738,42.661,42.5544,42.5932,83425.0
2023-11-01 15:30:00,43.95,44.11,43.94,44.1,86911.0,42.5835,42.7385,42.5738,42.7288,86911.0
2023-11-01 15:40:00,44.09,44.1,43.98,44.01,159494.0,42.7191,42.7288,42.6126,42.6416,159494.0
2023-11-01 15:50:00,44.02,44.02,43.82,43.86,737096.0,42.6513,42.6513,42.4575,42.4963,737096.0
2023-11-02 09:30:00,42.76,45.56,41.72,45.11,293392.0,41.4305,44.1434,40.4228,43.7074,293392.0
2023-11-02 09:40:00,45.1,45.47,44.52,45.29,350044.0,43.6977,44.0562,43.1358,43.8818,350044.0
2023-11-02 09:50:00,45.35,46.06,45.31,45.81,217074.0,43.94,44.6279,43.9012,44.3857,217074.0
2023-11-02 10:00:00,45.84,46.26,45.6,45.92,351146.0,44.4147,44.8217,44.1822,44.4922,351146.0
2023-11-02 10:10:00,45.97,46.15,45.49,45.65,306895.0,44.5407,44.7151,44.0756,44.2306,306895.0
2023-11-02 10:20:00,45.67,45.76,45.31,45.59,188841.0,44.25,44.3372,43.9012,44.1725,188841.0
2023-11-02 10:30:00,45.55,45.77,45.45,45.68,182218.0,44.1337,44.3469,44.0369,44.2597,182218.0
2023-11-02 10:40:00,45.65,45.99,45.62,45.78,152269.0,44.2306,44.5601,44.2016,44.3566,152269.0
2023-11-02 10:50:00,45.76,46.01,45.7,45.84,292312.0,44.3372,44.5794,44.2791,44.4147,292312.0
2023-11-02 11:00:00,45.84,45.89,45.67,45.71,207064.0,44.4147,44.4632,44.25,44.2888,207064.0
2023-11-02 11:10:00,45.72,45.84,45.55,45.56,183668.0,44.2985,44.4147,44.1337,44.1434,183668.0
2023-11-02 11:20:00,45.56,45.77,45.46,45.73,244584.0,44.1434,44.3469,44.0465,44.3082,244584.0
2023-11-02 11:30:00,45.74,46.02,45.74,45.82,200353.0,44.3178,44.5891,44.3178,44.3954,200353.0
2023-11-02 11:40:00,45.82,45.87,45.6,45.78,111844.0,44.3954,44.4438,44.1822,44.3566,111844.0
2023-11-02 11:50:00,45.81,45.87,45.49,45.5,153485.0,44.3857,44.4438,44.0756,44.0853,153485.0
2023-11-02 12:00:00,45.49,45.57,45.32,45.41,73890.0,44.0756,44.1531,43.9109,43.9981,73890.0
2023-11-02 12:10:00,45.39,45.44,45.2,45.24,146804.0,43.9787,44.0272,43.7946,43.8334,146804.0
2023-11-02 12:20:00,45.24,45.3,45.16,45.27,79757.0,43.8334,43.8915,43.7559,43.8625,79757.0
2023-11-02 12:30:00,45.29,45.44,45.27,45.41,86218.0,43.8818,44.0272,43.8625,43.9981,86218.0
2023-11-02 12:40:00,45.44,45.54,45.34,45.4,126449.0,44.0272,44.1241,43.9303,43.9884,126449.0
2023-11-02 12:50:00,45.4,45.41,45.19,45.35,106426.0,43.9884,43.9981,43.7849,43.94,106426.0
2023-11-02 13:00:00,45.36,45.42,45.23,45.36,182579.0,43.9497,44.0078,43.8237,43.9497,182579.0
2023-11-02 13:10:00,45.38,45.57,45.33,45.48,166598.0,43.969,44.1531,43.9206,44.0659,166598.0
2023-11-02 13:20:00,45.47,45.52,45.31,45.31,148208.0,44.0562,44.1047,43.9012,43.9012,148208.0
2023-11-02 13:30:00,45.33,45.5,45.3,45.35,91475.0,43.9206,44.0853,43.8915,43.94,91475.0
2023-11-02 13:40:00,45.32,45.34,45.18,45.3,41881.0,43.9109,43.9303,43.7753,43.8915,41881.0
2023-11-02 13:50:00,45.28,45.36,45.15,45.16,67713.0,43.8721,43.9497,43.7462,43.7559,67713.0
2023-11-02 14:00:00,45.16,45.28,45.16,45.22,77550.0,43.7559,43.8721,43.7559,43.814,77550.0
2023-11-02 14:10:00,45.22,45.27,45.08,45.27,59767.0,43.814,43.8625,43.6784,43.8625,59767.0
2023-11-02 14:20:00,45.29,45.3,45.22,45.27,58313.0,43.8818,43.8915,43.814,43.8625,58313.0
2023-11-02 14:30:00,45.27,45.32,45.17,45.22,212897.0,43.8625,43.9109,43.7656,43.814,212897.0
2023-11-02 14:40:00,45.22,45.32,45.17,45.32,147096.0,43.814,43.9109,43.7656,43.9109,147096.0
2023-11-02 14:50:00,45.33,45.35,45.22,45.32,146094.0,43.9206,43.94,43.814,43.9109,146094.0
2023-11-02 15:00:00,45.32,45.36,45.23,45.3,163982.0,43.9109,43.9497,43.8237,43.8915,163982.0
2023-11-02 15:10:00,45.29,45.38,45.26,45.29,90568.0,43.8818,43.969,43.8528,43.8818,90568.0
2023-11-02 15:20:00,45.29,45.32,45.24,45.3,104396.0,43.8818,43.9109,43.8334,43.8915,104396.0
2023-11-02 15:30:00,45.3,45.32,45.1,45.19,137002.0,43.8915,43.9109,43.6977,43.7849,137002.0
2023-11-02 15:40:00,45.19,45.3,45.14,45.26,326263.0,43.7849,43.8915,43.7365,43.8528,326263.0
2023-11-02 15:50:00,45.26,45.26,45.06,45.13,661220.0,43.8528,43.8528,43.659,43.7268,661220.0
2023-11-03 09:30:00,45.4,45.66,45.21,45.33,91515.0,43.9884,44.2403,43.8043,43.9206,91515.0
2023-11-03 09:40:00,45.33,45.75,45.28,45.69,91356.0,43.9206,44.3275,43.8721,44.2694,91356.0
2023-11-03 09:50:00,45.71,45.74,45.35,45.35,62558.0,44.2888,44.3178,43.94,43.94,62558.0
2023-11-03 10:00:00,45.42,45.47,44.93,44.98,53826.0,44.0078,44.0562,43.533,43.5815,53826.0
2023-11-03 10:10:00,44.98,45.01,44.82,44.93,45709.0,43.5815,43.6105,43.4264,43.533,45709.0
2023-11-03 10:20:00,44.93,45.06,44.86,44.97,39057.0,43.533,43.659,43.4652,43.5718,39057.0
2023-11-03 10:30:00,44.95,45.03,44.88,44.94,50503.0,43.5524,43.6299,43.4846,43.5427,50503.0
2023-11-03 10:40:00,44.94,44.94,44.75,44.8,60387.0,43.5427,43.5427,43.3586,43.4071,60387.0
2023-11-03 10:50:00,44.8,44.82,44.67,44.81,46438.0,43.4071,43.4264,43.2811,43.4168,46438.0
2023-11-03 11:00:00,44.8,44.8,44.58,44.69,38936.0,43.4071,43.4071,43.1939,43.3005,38936.0
2023-11-03 11:10:00,44.66,44.66,44.49,44.5,79431.0,43.2714,43.2714,43.1067,43.1164,79431.0
2023-11-03 11:20:00,44.49,44.51,44.3,44.3,61185.0,43.1067,43.1261,42.9226,42.9226,61185.0
2023-11-03 11:30:00,44.32,44.65,44.31,44.56,37891.0,42.942,43.2617,42.9323,43.1745,37891.0
2023-11-03 11:40:00,44.59,44.66,44.52,44.59,60632.0,43.2036,43.2714,43.1358,43.2036,60632.0
2023-11-03 11:50:00,44.6,44.78,44.6,44.76,80518.0,43.2133,43.3877,43.2133,43.3683,80518.0
2023-11-03 12:00:00,44.78,44.85,44.56,44.57,73157.0,43.3877,43.4555,43.1745,43.1842,73157.0
2023-11-03 12:10:00,44.57,44.71,44.55,44.71,92861.0,43.1842,43.3199,43.1648,43.3199,92861.0
2023-11-03 12:20:00,44.71,44.71,44.54,44.6,50971.0,43.3199,43.3199,43.1552,43.2133,50971.0
2023-11-03 12:30:00,44.59,44.82,44.49,44.82,138127.0,43.2036,43.4264,43.1067,43.4264,138127.0
2023-11-03 12:40:00,44.81,44.99,44.76,44.89,167710.0,43.4168,43.5912,43.3683,43.4943,167710.0
2023-11-03 12:50:00,44.89,45.01,44.71,45.01,122406.0,43.4943,43.6105,43.3199,43.6105,122406.0
2023-11-03 13:00:00,45.0,45.01,44.83,44.85,54532.0,43.6009,43.6105,43.4361,43.4555,54532.0
2023-11-03 13:10:00,44.85,44.9,44.75,44.77,91429.0,43.4555,43.504,43.3586,43.378,91429.0
2023-11-03 13:20:00,44.76,44.89,44.76,44.86,41220.0,43.3683,43.4943,43.3683,43.4652,41220.0
2023-11-03 13:30:00,44.87,45.01,44.86,44.92,42639.0,43.4749,43.6105,43.4652,43.5233,42639.0
2023-11-03 13:40:00,44.92,44.92,44.82,44.9,45760.0,43.5233,43.5233,43.4264,43.504,45760.0
2023-11-03 13:50:00,44.9,44.97,44.87,44.91,42993.0,43.504,43.5718,43.4749,43.5136,42993.0
2023-11-03 14:00:00,44.9,44.99,44.8,44.92,91962.0,43.504,43.5912,43.4071,43.5233,91962.0
2023-11-03 14:10:00,44.91,45.05,44.91,44.96,27060.0,43.5136,43.6493,43.5136,43.5621,27060.0
2023-11-03 14:20:00,44.96,45.09,44.95,45.08,98215.0,43.5621,43.6881,43.5524,43.6784,98215.0
2023-11-03 14:30:00,45.07,45.19,45.06,45.11,87806.0,43.6687,43.7849,43.659,43.7074,87806.0
2023-11-03 14:40:00,45.11,45.16,45.05,45.08,59949.0,43.7074,43.7559,43.6493,43.6784,59949.0
2023-11-03 14:50:00,45.07,45.1,44.95,45.09,131493.0,43.6687,43.6977,43.5524,43.6881,131493.0
2023-11-03 15:00:00,45.09,45.16,45.04,45.13,147250.0,43.6881,43.7559,43.6396,43.7268,147250.0
2023-11-03 15:10:00,45.14,45.21,45.08,45.13,206492.0,43.7365,43.8043,43.6784,43.7268,206492.0
2023-11-03 15:20:00,45.12,45.16,44.98,45.04,165193.0,43.7171,43.7559,43.5815,43.6396,165193.0
2023-11-03 15:30:00,45.04,45.09,45.0,45.05,208706.0,43.6396,43.6881,43.6009,43.6493,208706.0
2023-11-03 15:40:00,45.05,45.15,45.01,45.08,275088.0,43.6493,43.7462,43.6105,43.6784,275088.0
2023-11-03 15:50:00,45.08,45.14,44.99,45.01,1207606.0,43.6784,43.7365,43.5912,43.6105,1207606.0
2023-11-06 09:30:00,45.64,45.87,45.4,45.76,215355.0,44.221,44.4438,43.9884,44.3372,215355.0
2023-11-06 09:40:00,45.72,46.05,45.69,45.97,510914.0,44.2985,44.6182,44.2694,44.5407,510914.0
2023-11-06 09:50:00,46.0,46.14,45.82,46.12,568372.0,44.5698,44.7054,44.3954,44.686,568372.0
2023-11-06 10:00:00,46.13,46.15,45.85,45.93,281680.0,44.6957,44.7151,44.4244,44.5019,281680.0
2023-11-06 10:10:00,45.94,46.06,45.82,46.05,430516.0,44.5116,44.6279,44.3954,44.6182,430516.0
2023-11-06 10:20:00,46.04,46.31,45.92,46.26,296237.0,44.6085,44.8701,44.4922,44.8217,296237.0
2023-11-06 10:30:00,46.27,46.36,46.09,46.34,380958.0,44.8314,44.9186,44.657,44.8992,380958.0
2023-11-06 10:40:00,46.34,46.38,46.21,46.35,274328.0,44.8992,44.9379,44.7732,44.9089,274328.0
2023-11-06 10:50:00,46.36,46.52,46.3,46.46,176098.0,44.9186,45.0736,44.8604,45.0155,176098.0
2023-11-06 11:00:00,46.49,46.55,46.31,46.36,104623.0,45.0445,45.1027,44.8701,44.9186,104623.0
2023-11-06 11:10:00,46.35,46.51,46.35,46.47,159039.0,44.9089,45.0639,44.9089,45.0251,159039.0
2023-11-06 11:20:00,46.47,46.48,46.3,46.45,167839.0,45.0251,45.0348,44.8604,45.0058,167839.0
2023-11-06 11:30:00,46.44,46.56,46.39,46.5,107100.0,44.9961,45.1123,44.9476,45.0542,107100.0
2023-11-06 11:40:00,46.51,46.64,46.42,46.6,194975.0,45.0639,45.1899,44.9767,45.1511,194975.0
2023-11-06 11:50:00,46.6,46.64,46.51,46.62,79071.0,45.1511,45.1899,45.0639,45.1705,79071.0
2023-11-06 12:00:00,46.64,46.82,46.64,46.71,108272.0,45.1899,45.3643,45.1899,45.2577,108272.0
2023-11-06 12:10:00,46.71,46.72,46.59,46.6,90928.0,45.2577,45.2674,45.1414,45.1511,90928.0
2023-11-06 12:20:00,46.59,46.65,46.51,46.53,65244.0,45.1414,45.1995,45.0639,45.0833,65244.0
2023-11-06 12:30:00,46.54,46.57,46.42,46.45,55782.0,45.093,45.122,44.9767,45.0058,55782.0
2023-11-06 12:40:00,46.45,46.46,46.26,46.29,64507.0,45.0058,45.0155,44.8217,44.8507,64507.0
2023-11-06 12:50:00,46.29,46.33,46.09,46.16,72551.0,44.8507,44.8895,44.657,44.7248,72551.0
2023-11-06 13:00:00,46.16,46.18,45.96,45.96,81245.0,44.7248,44.7442,44.531,44.531,81245.0
2023-11-06 13:10:00,45.96,46.09,45.95,46.03,212068.0,44.531,44.657,44.5213,44.5988,212068.0
2023-11-06 13:20:00,46.02,46.06,45.96,46.01,159419.0,44.5891,44.6279,44.531,44.5794,159419.0
2023-11-06 13:30:00,46.0,46.11,45.98,46.04,165174.0,44.5698,44.6763,44.5504,44.6085,165174.0
2023-11-06 13:40:00,46.04,46.07,46.0,46.03,112223.0,44.6085,44.6376,44.5698,44.5988,112223.0
2023-11-06 13:50:00,46.04,46.18,46.04,46.16,95782.0,44.6085,44.7442,44.6085,44.7248,95782.0
2023-11-06 14:00:00,46.16,46.21,46.09,46.14,118346.0,44.7248,44.7732,44.657,44.7054,118346.0
2023-11-06 14:10:00,46.14,46.17,46.01,46.13,158626.0,44.7054,44.7345,44.5794,44.6957,158626.0
2023-11-06 14:20:00,46.13,46.13,46.03,46.05,55515.0,44.6957,44.6957,44.5988,44.6182,55515.0
2023-11-06 14:30:00,46.05,46.17,46.05,46.1,50299.0,44.6182,44.7345,44.6182,44.6666,50299.0
2023-11-06 14:40:00,46.1,46.1,46.0,46.01,89283.0,44.6666,44.6666,44.5698,44.5794,89283.0
2023-11-06 14:50:00,46.0,46.06,45.95,45.96,114593.0,44.5698,44.6279,44.5213,44.531,114593.0
2023-11-06 15:00:00,45.96,46.0,45.89,45.94,60135.0,44.531,44.5698,44.4632,44.5116,60135.0
2023-11-06 15:10:00,45.95,45.95,45.8,45.89,90044.0,44.5213,44.5213,44.376,44.4632,90044.0
2023-11-06 15:20:00,45.89,45.93,45.69,45.8,197349.0,44.4632,44.5019,44.2694,44.376,197349.0
2023-11-06 15:30:00,45.79,45.83,45.7,45.82,237571.0,44.3663,44.405,44.2791,44.3954,237571.0
2023-11-06 15:40:00,45.82,45.85,45.78,45.81,186013.0,44.3954,44.4244,44.3566,44.3857,186013.0
2023-11-06 15:50:00,45.81,45.82,45.69,45.74,680159.0,44.3857,44.3954,44.2694,44.3178,680159.0
2023-11-07 09:30:00,46.11,46.45,45.88,46.1,189387.0,44.6763,45.0058,44.4535,44.6666,189387.0
2023-11-07 09:40:00,46.09,46.09,45.49,45.57,111745.0,44.657,44.657,44.0756,44.1531,111745.0
2023-11-07 09:50:00,45.55,45.61,45.43,45.53,41290.0,44.1337,44.1919,44.0175,44.1144,41290.0
2023-11-07 10:00:00,45.52,45.61,45.4,45.47,76626.0,44.1047,44.1919,43.9884,44.0562,76626.0
2023-11-07 10:10:00,45.46,45.49,45.19,45.29,97756.0,44.0465,44.0756,43.7849,43.8818,97756.0
2023-11-07 10:20:00,45.3,45.41,45.22,45.36,174267.0,43.8915,43.9981,43.814,43.9497,174267.0
2023-11-07 10:30:00,45.38,45.4,45.24,45.37,135411.0,43.969,43.9884,43.8334,43.9593,135411.0
2023-11-07 10:40:00,45.37,45.46,45.35,45.42,165924.0,43.9593,44.0465,43.94,44.0078,165924.0
2023-11-07 10:50:00,45.41,45.6,45.33,45.56,208691.0,43.9981,44.1822,43.9206,44.1434,208691.0
2023-11-07 11:00:00,45.57,45.61,45.49,45.49,138476.0,44.1531,44.1919,44.0756,44.0756,138476.0
2023-11-07 11:10:00,45.5,45.53,45.45,45.48,178857.0,44.0853,44.1144,44.0369,44.0659,178857.0
2023-11-07 11:20:00,45.48,45.55,45.46,45.51,125862.0,44.0659,44.1337,44.0465,44.095,125862.0
2023-11-07 11:30:00,45.5,45.54,45.47,45.48,164687.0,44.0853,44.1241,44.0562,44.0659,164687.0
2023-11-07 11:40:00,45.47,45.53,45.37,45.48,178752.0,44.0562,44.1144,43.9593,44.0659,178752.0
2023-11-07 11:50:00,45.46,45.5,45.46,45.49,55227.0,44.0465,44.0853,44.0465,44.0756,55227.0
2023-11-07 12:00:00,45.49,45.57,45.46,45.54,132531.0,44.0756,44.1531,44.0465,44.1241,132531.0
2023-11-07 12:10:00,45.54,45.62,45.46,45.49,58388.0,44.1241,44.2016,44.0465,44.0756,58388.0
2023-11-07 12:20:00,45.48,45.5,45.4,45.48,91704.0,44.0659,44.0853,43.9884,44.0659,91704.0
2023-11-07 12:30:00,45.48,45.49,45.37,45.37,53634.0,44.0659,44.0756,43.9593,43.9593,53634.0
2023-11-07 12:40:00,45.37,45.47,45.35,45.44,84642.0,43.9593,44.0562,43.94,44.0272,84642.0
2023-11-07 12:50:00,45.44,45.49,45.43,45.49,90297.0,44.0272,44.0756,44.0175,44.0756,90297.0
2023-11-07 13:00:00,45.48,45.5,45.42,45.49,167091.0,44.0659,44.0853,44.0078,44.0756,167091.0
2023-11-07 13:10:00,45.48,45.49,45.47,45.48,87839.0,44.0659,44.0756,44.0562,44.0659,87839.0
2023-11-07 13:20:00,45.49,45.51,45.45,45.46,181573.0,44.0756,44.095,44.0369,44.0465,181573.0
2023-11-07 13:30:00,45.46,45.46,45.3,45.3,87791.0,44.0465,44.0465,43.8915,43.8915,87791.0
2023-11-07 13:40:00,45.3,45.48,45.23,45.48,173910.0,43.8915,44.0659,43.8237,44.0659,173910.0
2023-11-07 13:50:00,45.48,45.48,45.42,45.46,169311.0,44.0659,44.0659,44.0078,44.0465,169311.0
2023-11-07 14:00:00,45.46,45.51,45.38,45.41,71857.0,44.0465,44.095,43.969,43.9981,71857.0
2023-11-07 14:10:00,45.41,45.43,45.37,45.39,43279.0,43.9981,44.0175,43.9593,43.9787,43279.0
2023-11-07 14:20:00,45.39,45.39,45.22,45.22,45575.0,43.9787,43.9787,43.814,43.814,45575.0
2023-11-07 14:30:00,45.23,45.24,45.06,45.06,89287.0,43.8237,43.8334,43.659,43.659,89287.0
2023-11-07 14:40:00,45.07,45.18,45.04,45.17,192071.0,43.6687,43.7753,43.6396,43.7656,192071.0
2023-11-07 14:50:00,45.17,45.28,45.17,45.28,110955.0,43.7656,43.8721,43.7656,43.8721,110955.0
2023-11-07 15:00:00,45.28,45.33,45.19,45.25,158688.0,43.8721,43.9206,43.7849,43.8431,158688.0
2023-11-07 15:10:00,45.24,45.26,45.09,45.11,84845.0,43.8334,43.8528,43.6881,43.7074,84845.0
2023-11-07 15:20:00,45.11,45.32,45.08,45.24,164730.0,43.7074,43.9109,43.6784,43.8334,164730.0
2023-11-07 15:30:00,45.24,45.47,45.21,45.43,178496.0,43.8334,44.0562,43.8043,44.0175,178496.0
2023-11-07 15:40:00,45.43,45.51,45.41,45.48,200609.0,44.0175,44.095,43.9981,44.0659,200609.0
2023-11-07 15:50:00,45.49,45.5,45.29,45.43,634033.0,44.0756,44.0853,43.8818,44.0175,634033.0
2023-11-08 09:30:00,45.19,45.42,45.03,45.32,98859.0,43.7849,44.0078,43.6299,43.9109,98859.0
2023-11-08 09:40:00,45.3,45.52,45.09,45.46,133956.0,43.8915,44.1047,43.6881,44.0465,133956.0
2023-11-08 09:50:00,45.47,45.53,45.3,45.32,115081.0,44.0562,44.1144,43.8915,43.9109,115081.0
2023-11-08 10:00:00,45.3,45.46,45.16,45.34,145370.0,43.8915,44.0465,43.7559,43.9303,145370.0
2023-11-08 10:10:00,45.34,45.41,45.24,45.28,129567.0,43.9303,43.9981,43.8334,43.8721,129567.0
2023-11-08 10:20:00,45.27,45.3,45.19,45.28,67145.0,43.8625,43.8915,43.7849,43.8721,67145.0
2023-11-08 10:30:00,45.27,45.31,45.08,45.28,124283.0,43.8625,43.9012,43.6784,43.8721,124283.0
2023-11-08 10:40:00,45.27,45.41,45.27,45.34,94747.0,43.8625,43.9981,43.8625,43.9303,94747.0
2023-11-08 10:50:00,45.33,45.35,45.17,45.21,51422.0,43.9206,43.94,43.7656,43.8043,51422.0
2023-11-08 11:00:00,45.2,45.38,45.2,45.38,119415.0,43.7946,43.969,43.7946,43.969,119415.0
2023-11-08 11:10:00,45.37,45.44,45.36,45.4,115916.0,43.9593,44.0272,43.9497,43.9884,115916.0
2023-11-08 11:20:00,45.4,45.47,45.3,45.32,87234.0,43.9884,44.0562,43.8915,43.9109,87234.0
2023-11-08 11:30:00,45.33,45.43,45.31,45.32,52652.0,43.9206,44.0175,43.9012,43.9109,52652.0
2023-11-08 11:40:00,45.33,45.35,45.19,45.33,78905.0,43.9206,43.94,43.7849,43.9206,78905.0
2023-11-08 11:50:00,45.33,45.43,45.28,45.31,90880.0,43.9206,44.0175,43.8721,43.9012,90880.0
2023-11-08 12:00:00,45.31,45.4,45.28,45.38,85006.0,43.9012,43.9884,43.8721,43.969,85006.0
2023-11-08 12:10:00,45.37,45.41,45.31,45.37,68103.0,43.9593,43.9981,43.9012,43.9593,68103.0
2023-11-08 12:20:00,45.36,45.44,45.35,45.4,29987.0,43.9497,44.0272,43.94,43.9884,29987.0
2023-11-08 12:30:00,45.39,45.4,45.29,45.38,22778.0,43.9787,43.9884,43.8818,43.969,22778.0
2023-11-08 12:40:00,45.39,45.42,45.35,45.4,28855.0,43.9787,44.0078,43.94,43.9884,28855.0
2023-11-08 12:50:00,45.39,45.45,45.38,45.43,60929.0,43.9787,44.0369,43.969,44.0175,60929.0
2023-11-08 13:00:00,45.43,45.45,45.38,45.38,64661.0,44.0175,44.0369,43.969,43.969,64661.0
2023-11-08 13:10:00,45.38,45.48,45.34,45.41,92005.0,43.969,44.0659,43.9303,43.9981,92005.0
2023-11-08 13:20:00,45.4,45.49,45.4,45.48,36173.0,43.9884,44.0756,43.9884,44.0659,36173.0
2023-11-08 13:30:00,45.48,45.54,45.45,45.45,51612.0,44.0659,44.1241,44.0369,44.0369,51612.0
2023-11-08 13:40:00,45.46,45.46,45.39,45.44,31475.0,44.0465,44.0465,43.9787,44.0272,31475.0
2023-11-08 13:50:00,45.44,45.44,45.34,45.42,68281.0,44.0272,44.0272,43.9303,44.0078,68281.0
2023-11-08 14:00:00,45.43,45.61,45.4,45.48,213720.0,44.0175,44.1919,43.9884,44.0659,213720.0
2023-11-08 14:10:00,45.47,45.53,45.43,45.47,50485.0,44.0562,44.1144,44.0175,44.0562,50485.0
2023-11-08 14:20:00,45.47,45.57,45.45,45.54,38528.0,44.0562,44.1531,44.0369,44.1241,38528.0
2023-11-08 14:30:00,45.54,45.6,45.5,45.6,56922.0,44.1241,44.1822,44.0853,44.1822,56922.0
2023-11-08 14:40:00,45.59,45.61,45.51,45.59,73594.0,44.1725,44.1919,44.095,44.1725,73594.0
2023-11-08 14:50:00,45.59,45.67,45.51,45.64,113374.0,44.1725,44.25,44.095,44.221,113374.0
2023-11-08 15:00:00,45.64,45.65,45.57,45.61,102420.0,44.221,44.2306,44.1531,44.1919,102420.0
2023-11-08 15:10:00,45.61,45.63,45.52,45.53,160138.0,44.1919,44.2113,44.1047,44.1144,160138.0
2023-11-08 15:20:00,45.53,45.63,45.48,45.63,131041.0,44.1144,44.2113,44.0659,44.2113,131041.0
2023-11-08 15:30:00,45.63,45.75,45.55,45.68,131177.0,44.2113,44.3275,44.1337,44.2597,131177.0
2023-11-08 15:40:00,45.68,45.75,45.62,45.75,191765.0,44.2597,44.3275,44.2016,44.3275,191765.0
2023-11-08 15:50:00,45.76,45.78,45.66,45.7,460055.0,44.3372,44.3566,44.2403,44.2791,460055.0
2023-11-09 09:30:00,45.55,45.69,45.45,45.58,47406.0,44.1337,44.2694,44.0369,44.1628,47406.0
2023-11-09 09:40:00,45.62,45.82,45.33,45.35,24428.0,44.2016,44.3954,43.9206,43.94,24428.0
2023-11-09 09:50:00,45.39,45.39,45.12,45.28,43294.0,43.9787,43.9787,43.7171,43.8721,43294.0
2023-11-09 10:00:00,45.26,45.3,45.17,45.3,47075.0,43.8528,43.8915,43.7656,43.8915,47075.0
2023-11-09 10:10:00,45.3,45.41,45.2,45.22,69632.0,43.8915,43.9981,43.7946,43.814,69632.0
2023-11-09 10:20:00,45.21,45.32,45.19,45.24,49434.0,43.8043,43.9109,43.7849,43.8334,49434.0
2023-11-09 10:30:00,45.23,45.49,45.17,45.39,24406.0,43.8237,44.0756,43.7656,43.9787,24406.0
2023-11-09 10:40:00,45.39,45.47,45.31,45.32,81754.0,43.9787,44.0562,43.9012,43.9109,81754.0
2023-11-09 10:50:00,45.32,45.51,45.32,45.39,57786.0,43.9109,44.095,43.9109,43.9787,57786.0
2023-11-09 11:00:00,45.39,45.46,45.33,45.34,67334.0,43.9787,44.0465,43.9206,43.9303,67334.0
2023-11-09 11:10:00,45.35,45.47,45.32,45.4,81737.0,43.94,44.0562,43.9109,43.9884,81737.0
2023-11-09 11:20:00,45.43,45.49,45.39,45.45,25179.0,44.0175,44.0756,43.9787,44.0369,25179.0
2023-11-09 11:30:00,45.43,45.53,45.42,45.44,43368.0,44.0175,44.1144,44.0078,44.0272,43368.0
2023-11-09 11:40:00,45.44,45.62,45.44,45.6,41125.0,44.0272,44.2016,44.0272,44.1822,41125.0
2023-11-09 11:50:00,45.59,45.69,45.59,45.69,33637.0,44.1725,44.2694,44.1725,44.2694,33637.0
2023-11-09 12:00:00,45.69,45.74,45.6,45.66,88365.0,44.2694,44.3178,44.1822,44.2403,88365.0
2023-11-09 12:10:00,45.65,45.67,45.6,45.62,22247.0,44.2306,44.25,44.1822,44.2016,22247.0
2023-11-09 12:20:00,45.62,45.69,45.6,45.64,27286.0,44.2016,44.2694,44.1822,44.221,27286.0
2023-11-09 12:30:00,45.64,45.7,45.63,45.67,26644.0,44.221,44.2791,44.2113,44.25,26644.0
2023-11-09 12:40:00,45.66,45.67,45.57,45.62,20124.0,44.2403,44.25,44.1531,44.2016,20124.0
2023-11-09 12:50:00,45.62,45.69,45.57,45.66,107175.0,44.2016,44.2694,44.1531,44.2403,107175.0
2023-11-09 13:00:00,45.65,45.66,45.4,45.45,46412.0,44.2306,44.2403,43.9884,44.0369,46412.0
2023-11-09 13:10:00,45.43,45.48,45.32,45.34,34026.0,44.0175,44.0659,43.9109,43.9303,34026.0
2023-11-09 13:20:00,45.32,45.39,45.26,45.3,22329.0,43.9109,43.9787,43.8528,43.8915,22329.0
2023-11-09 13:30:00,45.28,45.35,45.24,45.29,24175.0,43.8721,43.94,43.8334,43.8818,24175.0
2023-11-09 13:40:00,45.28,45.3,45.2,45.26,19685.0,43.8721,43.8915,43.7946,43.8528,19685.0
2023-11-09 13:50:00,45.25,45.28,45.23,45.26,40828.0,43.8431,43.8721,43.8237,43.8528,40828.0
2023-11-09 14:00:00,45.25,45.25,45.03,45.1,39206.0,43.8431,43.8431,43.6299,43.6977,39206.0
2023-11-09 14:10:00,45.1,45.1,45.02,45.07,42095.0,43.6977,43.6977,43.6202,43.6687,42095.0
2023-11-09 14:20:00,45.07,45.16,45.06,45.06,57359.0,43.6687,43.7559,43.659,43.659,57359.0
2023-11-09 14:30:00,45.06,45.25,45.05,45.21,100041.0,43.659,43.8431,43.6493,43.8043,100041.0
2023-11-09 14:40:00,45.21,45.21,45.12,45.17,68257.0,43.8043,43.8043,43.7171,43.7656,68257.0
2023-11-09 14:50:00,45.16,45.17,45.06,45.14,66426.0,43.7559,43.7656,43.659,43.7365,66426.0
2023-11-09 15:00:00,45.15,45.21,45.1,45.2,82619.0,43.7462,43.8043,43.6977,43.7946,82619.0
2023-11-09 15:10:00,45.2,45.26,45.17,45.25,113096.0,43.7946,43.8528,43.7656,43.8431,113096.0
2023-11-09 15:20:00,45.25,45.25,45.06,45.1,122150.0,43.8431,43.8431,43.659,43.6977,122150.0
2023-11-09 15:30:00,45.1,45.15,45.03,45.14,64329.0,43.6977,43.7462,43.6299,43.7365,64329.0
2023-11-09 15:40:00,45.14,45.21,45.07,45.1,125866.0,43.7365,43.8043,43.6687,43.6977,125866.0
2023-11-09 15:50:00,45.11,45.17,45.04,45.06,421332.0,43.7074,43.7656,43.6396,43.659,421332.0
2023-11-10 09:30:00,45.5,45.57,45.26,45.4,61435.0,44.0853,44.1531,43.8528,43.9884,61435.0
2023-11-10 09:40:00,45.44,45.64,45.39,45.4,53288.0,44.0272,44.221,43.9787,43.9884,53288.0
2023-11-10 09:50:00,45.41,45.41,45.23,45.25,83268.0,43.9981,43.9981,43.8237,43.8431,83268.0
2023-11-10 10:00:00,45.24,45.44,45.1,45.34,54186.0,43.8334,44.0272,43.6977,43.9303,54186.0
2023-11-10 10:10:00,45.33,45.39,45.24,45.39,46737.0,43.9206,43.9787,43.8334,43.9787,46737.0
2023-11-10 10:20:00,45.38,45.46,45.3,45.35,147682.0,43.969,44.0465,43.8915,43.94,147682.0
2023-11-10 10:30:00,45.35,45.5,45.34,45.44,20570.0,43.94,44.0853,43.9303,44.0272,20570.0
2023-11-10 10:40:00,45.45,45.53,45.43,45.48,32774.0,44.0369,44.1144,44.0175,44.0659,32774.0
2023-11-10 10:50:00,45.48,45.5,45.35,45.45,55106.0,44.0659,44.0853,43.94,44.0369,55106.0
2023-11-10 11:00:00,45.45,45.49,45.26,45.45,111603.0,44.0369,44.0756,43.8528,44.0369,111603.0
2023-11-10 11:10:00,45.44,45.47,45.34,45.34,41448.0,44.0272,44.0562,43.9303,43.9303,41448.0
2023-11-10 11:20:00,45.33,45.36,45.26,45.33,31318.0,43.9206,43.9497,43.8528,43.9206,31318.0
2023-11-10 11:30:00,45.33,45.46,45.31,45.38,28781.0,43.9206,44.0465,43.9012,43.969,28781.0
2023-11-10 11:40:00,45.39,45.41,45.28,45.28,31340.0,43.9787,43.9981,43.8721,43.8721,31340.0
2023-11-10 11:50:00,45.27,45.37,45.27,45.3,22178.0,43.8625,43.9593,43.8625,43.8915,22178.0
2023-11-10 12:00:00,45.29,45.37,45.27,45.29,24142.0,43.8818,43.9593,43.8625,43.8818,24142.0
2023-11-10 12:10:00,45.28,45.29,45.17,45.18,21819.0,43.8721,43.8818,43.7656,43.7753,21819.0
2023-11-10 12:20:00,45.19,45.21,45.14,45.21,24560.0,43.7849,43.8043,43.7365,43.8043,24560.0
2023-11-10 12:30:00,45.21,45.27,45.17,45.19,31229.0,43.8043,43.8625,43.7656,43.7849,31229.0
2023-11-10 12:40:00,45.19,45.19,45.1,45.13,36184.0,43.7849,43.7849,43.6977,43.7268,36184.0
2023-11-10 12:50:00,45.12,45.25,45.09,45.22,94905.0,43.7171,43.8431,43.6881,43.814,94905.0
2023-11-10 13:00:00,45.23,45.31,45.22,45.25,32797.0,43.8237,43.9012,43.814,43.8431,32797.0
2023-11-10 13:10:00,45.25,45.25,45.11,45.23,108510.0,43.8431,43.8431,43.7074,43.8237,108510.0
2023-11-10 13:20:00,45.24,45.3,45.22,45.23,73602.0,43.8334,43.8915,43.814,43.8237,73602.0
2023-11-10 13:30:00,45.25,45.3,45.16,45.18,43321.0,43.8431,43.8915,43.7559,43.7753,43321.0
2023-11-10 13:40:00,45.18,45.44,45.18,45.4,84217.0,43.7753,44.0272,43.7753,43.9884,84217.0
2023-11-10 13:50:00,45.41,45.43,45.31,45.32,45210.0,43.9981,44.0175,43.9012,43.9109,45210.0
2023-11-10 14:00:00,45.33,45.37,45.29,45.34,34346.0,43.9206,43.9593,43.8818,43.9303,34346.0
2023-11-10 14:10:00,45.34,45.41,45.3,45.32,51943.0,43.9303,43.9981,43.8915,43.9109,51943.0
2023-11-10 14:20:00,45.32,45.38,45.31,45.36,75472.0,43.9109,43.969,43.9012,43.9497,75472.0
2023-11-10 14:30:00,45.35,45.48,45.34,45.47,44987.0,43.94,44.0659,43.9303,44.0562,44987.0
2023-11-10 14:40:00,45.47,45.51,45.42,45.46,43297.0,44.0562,44.095,44.0078,44.0465,43297.0
2023-11-10 14:50:00,45.45,45.5,45.38,45.41,155175.0,44.0369,44.0853,43.969,43.9981,155175.0
2023-11-10 15:00:00,45.42,45.42,45.33,45.39,67835.0,44.0078,44.0078,43.9206,43.9787,67835.0
2023-11-10 15:10:00,45.39,45.44,45.35,45.43,43043.0,43.9787,44.0272,43.94,44.0175,43043.0
2023-11-10 15:20:00,45.43,45.54,45.42,45.54,75568.0,44.0175,44.1241,44.0078,44.1241,75568.0
2023-11-10 15:30:00,45.53,45.6,45.51,45.52,87175.0,44.1144,44.1822,44.095,44.1047,87175.0
2023-11-10 15:40:00,45.53,45.55,45.48,45.5,176601.0,44.1144,44.1337,44.0659,44.0853,176601.0
2023-11-10 15:50:00,45.5,45.57,45.47,45.57,463269.0,44.0853,44.1531,44.0562,44.1531,463269.0
2023-11-13 09:30:00,45.66,45.97,45.43,45.63,41168.0,44.2403,44.5407,44.0175,44.2113,41168.0
2023-11-13 09:40:00,45.61,45.82,45.6,45.73,93528.0,44.1919,44.3954,44.1822,44.3082,93528.0
2023-11-13 09:50:00,45.73,45.88,45.67,45.83,102870.0,44.3082,44.4535,44.25,44.405,102870.0
2023-11-13 10:00:00,45.83,46.11,45.82,45.99,95022.0,44.405,44.6763,44.3954,44.5601,95022.0
2023-11-13 10:10:00,45.97,46.1,45.89,46.07,121649.0,44.5407,44.6666,44.4632,44.6376,121649.0
2023-11-13 10:20:00,46.05,46.23,45.81,45.81,258932.0,44.6182,44.7926,44.3857,44.3857,258932.0
2023-11-13 10:30:00,45.8,45.91,45.76,45.83,60653.0,44.376,44.4826,44.3372,44.405,60653.0
2023-11-13 10:40:00,45.82,45.87,45.69,45.72,82192.0,44.3954,44.4438,44.2694,44.2985,82192.0
2023-11-13 10:50:00,45.72,45.93,45.71,45.9,76591.0,44.2985,44.5019,44.2888,44.4729,76591.0
2023-11-13 11:00:00,45.91,45.91,45.73,45.74,42220.0,44.4826,44.4826,44.3082,44.3178,42220.0
2023-11-13 11:10:00,45.76,45.79,45.66,45.66,28501.0,44.3372,44.3663,44.2403,44.2403,28501.0
2023-11-13 11:20:00,45.66,45.77,45.58,45.76,81353.0,44.2403,44.3469,44.1628,44.3372,81353.0
2023-11-13 11:30:00,45.77,45.95,45.74,45.9,175590.0,44.3469,44.5213,44.3178,44.4729,175590.0
2023-11-13 11:40:00,45.89,45.98,45.85,45.87,113746.0,44.4632,44.5504,44.4244,44.4438,113746.0
2023-11-13 11:50:00,45.87,45.91,45.79,45.81,39988.0,44.4438,44.4826,44.3663,44.3857,39988.0
2023-11-13 12:00:00,45.85,45.85,45.77,45.77,49212.0,44.4244,44.4244,44.3469,44.3469,49212.0
2023-11-13 12:10:00,45.77,45.81,45.7,45.75,46402.0,44.3469,44.3857,44.2791,44.3275,46402.0
2023-11-13 12:20:00,45.75,45.95,45.74,45.95,71410.0,44.3275,44.5213,44.3178,44.5213,71410.0
2023-11-13 12:30:00,45.95,46.03,45.92,46.0,26048.0,44.5213,44.5988,44.4922,44.5698,26048.0
2023-11-13 12:40:00,46.0,46.05,45.89,45.94,56754.0,44.5698,44.6182,44.4632,44.5116,56754.0
2023-11-13 12:50:00,45.94,45.98,45.86,45.94,33530.0,44.5116,44.5504,44.4341,44.5116,33530.0
2023-11-13 13:00:00,45.94,45.95,45.79,45.89,126774.0,44.5116,44.5213,44.3663,44.4632,126774.0
2023-11-13 13:10:00,45.89,45.94,45.84,45.88,37177.0,44.4632,44.5116,44.4147,44.4535,37177.0
2023-11-13 13:20:00,45.87,45.87,45.75,45.82,47790.0,44.4438,44.4438,44.3275,44.3954,47790.0
2023-11-13 13:30:00,45.8,45.96,45.75,45.96,100142.0,44.376,44.531,44.3275,44.531,100142.0
2023-11-13 13:40:00,45.96,46.05,45.94,45.99,100719.0,44.531,44.6182,44.5116,44.5601,100719.0
2023-11-13 13:50:00,46.0,46.01,45.89,45.92,32622.0,44.5698,44.5794,44.4632,44.4922,32622.0
2023-11-13 14:00:00,45.92,46.02,45.86,46.0,81650.0,44.4922,44.5891,44.4341,44.5698,81650.0
2023-11-13 14:10:00,45.99,46.1,45.96,46.09,42475.0,44.5601,44.6666,44.531,44.657,42475.0
2023-11-13 14:20:00,46.09,46.17,46.07,46.16,39773.0,44.657,44.7345,44.6376,44.7248,39773.0
2023-11-13 14:30:00,46.17,46.23,46.11,46.23,35514.0,44.7345,44.7926,44.6763,44.7926,35514.0
2023-11-13 14:40:00,46.24,46.24,46.18,46.19,36417.0,44.8023,44.8023,44.7442,44.7539,36417.0
2023-11-13 14:50:00,46.19,46.21,46.08,46.17,46660.0,44.7539,44.7732,44.6473,44.7345,46660.0
2023-11-13 15:00:00,46.16,46.26,46.12,46.25,60042.0,44.7248,44.8217,44.686,44.812,60042.0
2023-11-13 15:10:00,46.25,46.25,46.2,46.23,41967.0,44.812,44.812,44.7635,44.7926,41967.0
2023-11-13 15:20:00,46.23,46.26,46.2,46.2,46472.0,44.7926,44.8217,44.7635,44.7635,46472.0
2023-11-13 15:30:00,46.2,46.24,46.17,46.18,57613.0,44.7635,44.8023,44.7345,44.7442,57613.0
2023-11-13 15:40:00,46.18,46.22,46.01,46.21,288526.0,44.7442,44.7829,44.5794,44.7732,288526.0
2023-11-13 15:50:00,46.21,46.21,45.99,46.13,459992.0,44.7732,44.7732,44.5601,44.6957,459992.0
2023-11-14 09:30:00,46.78,47.0,46.22,46.44,167368.0,45.3255,45.5387,44.7829,44.9961,167368.0
2023-11-14 09:40:00,46.48,46.67,46.47,46.58,193540.0,45.0348,45.2189,45.0251,45.1317,193540.0
2023-11-14 09:50:00,46.58,46.61,46.36,46.43,44450.0,45.1317,45.1608,44.9186,44.9864,44450.0
2023-11-14 10:00:00,46.49,46.5,46.21,46.25,42691.0,45.0445,45.0542,44.7732,44.812,42691.0
2023-11-14 10:10:00,46.27,46.52,46.22,46.51,114383.0,44.8314,45.0736,44.7829,45.0639,114383.0
2023-11-14 10:20:00,46.5,46.51,46.31,46.41,54252.0,45.0542,45.0639,44.8701,44.967,54252.0
2023-11-14 10:30:00,46.42,46.55,46.35,46.45,92781.0,44.9767,45.1027,44.9089,45.0058,92781.0
2023-11-14 10:40:00,46.45,46.55,46.37,46.44,44669.0,45.0058,45.1027,44.9283,44.9961,44669.0
2023-11-14 10:50:00,46.43,46.49,46.38,46.46,35973.0,44.9864,45.0445,44.9379,45.0155,35973.0
2023-11-14 11:00:00,46.47,46.54,46.45,46.46,37086.0,45.0251,45.093,45.0058,45.0155,37086.0
2023-11-14 11:10:00,46.47,46.51,46.4,46.46,73015.0,45.0251,45.0639,44.9573,45.0155,73015.0
2023-11-14 11:20:00,46.48,46.59,46.46,46.58,31405.0,45.0348,45.1414,45.0155,45.1317,31405.0
2023-11-14 11:30:00,46.58,46.7,46.55,46.68,34038.0,45.1317,45.248,45.1027,45.2286,34038.0
2023-11-14 11:40:00,46.69,46.72,46.65,46.66,111200.0,45.2383,45.2674,45.1995,45.2092,111200.0
2023-11-14 11:50:00,46.69,46.7,46.58,46.68,64270.0,45.2383,45.248,45.1317,45.2286,64270.0
2023-11-14 12:00:00,46.68,46.69,46.52,46.54,38769.0,45.2286,45.2383,45.0736,45.093,38769.0
2023-11-14 12:10:00,46.55,46.75,46.53,46.72,47929.0,45.1027,45.2964,45.0833,45.2674,47929.0
2023-11-14 12:20:00,46.72,46.74,46.65,46.72,72805.0,45.2674,45.2868,45.1995,45.2674,72805.0
2023-11-14 12:30:00,46.73,46.75,46.67,46.75,25499.0,45.2771,45.2964,45.2189,45.2964,25499.0
2023-11-14 12:40:00,46.75,46.77,46.66,46.75,23945.0,45.2964,45.3158,45.2092,45.2964,23945.0
2023-11-14 12:50:00,46.75,46.81,46.73,46.8,27031.0,45.2964,45.3546,45.2771,45.3449,27031.0
2023-11-14 13:00:00,46.81,46.83,46.77,46.78,35463.0,45.3546,45.374,45.3158,45.3255,35463.0
2023-11-14 13:10:00,46.78,46.8,46.66,46.67,26781.0,45.3255,45.3449,45.2092,45.2189,26781.0
2023-11-14 13:20:00,46.67,46.75,46.66,46.74,25040.0,45.2189,45.2964,45.2092,45.2868,25040.0
2023-11-14 13:30:00,46.74,46.8,46.67,46.72,36307.0,45.2868,45.3449,45.2189,45.2674,36307.0
2023-11-14 13:40:00,46.72,46.74,46.67,46.7,50193.0,45.2674,45.2868,45.2189,45.248,50193.0
2023-11-14 13:50:00,46.68,46.72,46.64,46.68,28681.0,45.2286,45.2674,45.1899,45.2286,28681.0
2023-11-14 14:00:00,46.68,46.73,46.64,46.64,32213.0,45.2286,45.2771,45.1899,45.1899,32213.0
2023-11-14 14:10:00,46.63,46.74,46.62,46.7,33857.0,45.1802,45.2868,45.1705,45.248,33857.0
2023-11-14 14:20:00,46.69,46.73,46.64,46.73,35265.0,45.2383,45.2771,45.1899,45.2771,35265.0
2023-11-14 14:30:00,46.73,46.76,46.66,46.75,33901.0,45.2771,45.3061,45.2092,45.2964,33901.0
2023-11-14 14:40:00,46.74,46.78,46.72,46.74,36968.0,45.2868,45.3255,45.2674,45.2868,36968.0
2023-11-14 14:50:00,46.74,46.86,46.74,46.85,44698.0,45.2868,45.403,45.2868,45.3933,44698.0
2023-11-14 15:00:00,46.86,46.97,46.76,46.97,55518.0,45.403,45.5096,45.3061,45.5096,55518.0
2023-11-14 15:10:00,46.98,47.02,46.93,47.01,46481.0,45.5193,45.558,45.4708,45.5484,46481.0
2023-11-14 15:20:00,47.0,47.12,47.0,47.03,61312.0,45.5387,45.6549,45.5387,45.5677,61312.0
2023-11-14 15:30:00,47.03,47.14,46.99,47.13,75131.0,45.5677,45.6743,45.529,45.6646,75131.0
2023-11-14 15:40:00,47.14,47.26,47.11,47.2,153067.0,45.6743,45.7906,45.6452,45.7324,153067.0
2023-11-14 15:50:00,47.21,47.34,47.15,47.32,442121.0,45.7421,45.8681,45.684,45.8487,442121.0
2023-11-15 09:30:00,47.1,47.46,47.08,47.38,76657.0,45.6356,45.9844,45.6162,45.9069,76657.0
2023-11-15 09:40:00,47.38,47.56,47.36,47.51,59660.0,45.9069,46.0813,45.8875,46.0328,59660.0
2023-11-15 09:50:00,47.54,47.59,47.39,47.5,33974.0,46.0619,46.1103,45.9165,46.0231,33974.0
2023-11-15 10:00:00,47.5,47.68,47.5,47.63,38645.0,46.0231,46.1975,46.0231,46.1491,38645.0
2023-11-15 10:10:00,47.62,47.72,47.59,47.63,40750.0,46.1394,46.2363,46.1103,46.1491,40750.0
2023-11-15 10:20:00,47.64,47.67,47.59,47.64,45660.0,46.1588,46.1878,46.1103,46.1588,45660.0
2023-11-15 10:30:00,47.65,47.65,47.45,47.54,49247.0,46.1685,46.1685,45.9747,46.0619,49247.0
2023-11-15 10:40:00,47.53,47.61,47.53,47.59,38339.0,46.0522,46.1297,46.0522,46.1103,38339.0
2023-11-15 10:50:00,47.6,47.61,47.41,47.5,56661.0,46.12,46.1297,45.9359,46.0231,56661.0
2023-11-15 11:00:00,47.51,47.55,47.47,47.54,41683.0,46.0328,46.0716,45.9941,46.0619,41683.0
2023-11-15 11:10:00,47.54,47.57,47.31,47.33,41593.0,46.0619,46.0909,45.839,45.8584,41593.0
2023-11-15 11:20:00,47.34,47.43,47.28,47.35,25209.0,45.8681,45.9553,45.81,45.8778,25209.0
2023-11-15 11:30:00,47.35,47.41,47.33,47.4,29243.0,45.8778,45.9359,45.8584,45.9262,29243.0
2023-11-15 11:40:00,47.4,47.5,47.4,47.5,42901.0,45.9262,46.0231,45.9262,46.0231,42901.0
2023-11-15 11:50:00,47.5,47.67,47.45,47.55,72896.0,46.0231,46.1878,45.9747,46.0716,72896.0
2023-11-15 12:00:00,47.55,47.62,47.43,47.45,71483.0,46.0716,46.1394,45.9553,45.9747,71483.0
2023-11-15 12:10:00,47.45,47.64,47.45,47.62,45926.0,45.9747,46.1588,45.9747,46.1394,45926.0
2023-11-15 12:20:00,47.6,47.73,47.59,47.73,28757.0,46.12,46.246,46.1103,46.246,28757.0
2023-11-15 12:30:00,47.73,47.86,47.73,47.77,52287.0,46.246,46.3719,46.246,46.2847,52287.0
2023-11-15 12:40:00,47.79,47.82,47.65,47.68,51923.0,46.3041,46.3332,46.1685,46.1975,51923.0
2023-11-15 12:50:00,47.67,47.77,47.66,47.72,93922.0,46.1878,46.2847,46.1781,46.2363,93922.0
2023-11-15 13:00:00,47.72,47.75,47.61,47.66,31508.0,46.2363,46.2653,46.1297,46.1781,31508.0
2023-11-15 13:10:00,47.66,47.69,47.54,47.54,22933.0,46.1781,46.2072,46.0619,46.0619,22933.0
2023-11-15 13:20:00,47.54,47.59,47.43,47.56,50912.0,46.0619,46.1103,45.9553,46.0813,50912.0
2023-11-15 13:30:00,47.54,47.58,47.48,47.51,83992.0,46.0619,46.1006,46.0037,46.0328,83992.0
2023-11-15 13:40:00,47.51,47.63,47.46,47.6,57947.0,46.0328,46.1491,45.9844,46.12,57947.0
2023-11-15 13:50:00,47.6,47.71,47.6,47.7,22970.0,46.12,46.2266,46.12,46.2169,22970.0
2023-11-15 14:00:00,47.71,47.83,47.7,47.77,47697.0,46.2266,46.3429,46.2169,46.2847,47697.0
2023-11-15 14:10:00,47.75,47.81,47.73,47.73,48634.0,46.2653,46.3235,46.246,46.246,48634.0
2023-11-15 14:20:00,47.72,47.72,47.64,47.68,29833.0,46.2363,46.2363,46.1588,46.1975,29833.0
2023-11-15 14:30:00,47.69,47.69,47.51,47.52,77052.0,46.2072,46.2072,46.0328,46.0425,77052.0
2023-11-15 14:40:00,47.51,47.67,47.49,47.64,103483.0,46.0328,46.1878,46.0134,46.1588,103483.0
2023-11-15 14:50:00,47.63,47.75,47.63,47.74,94820.0,46.1491,46.2653,46.1491,46.2557,94820.0
2023-11-15 15:00:00,47.74,47.76,47.52,47.58,71100.0,46.2557,46.275,46.0425,46.1006,71100.0
2023-11-15 15:10:00,47.59,47.65,47.59,47.61,31316.0,46.1103,46.1685,46.1103,46.1297,31316.0
2023-11-15 15:20:00,47.61,47.65,47.56,47.64,37380.0,46.1297,46.1685,46.0813,46.1588,37380.0
2023-11-15 15:30:00,47.64,47.67,47.57,47.59,38016.0,46.1588,46.1878,46.0909,46.1103,38016.0
2023-11-15 15:40:00,47.58,47.64,47.43,47.47,86684.0,46.1006,46.1588,45.9553,45.9941,86684.0
2023-11-15 15:50:00,47.45,47.51,47.36,47.51,317314.0,45.9747,46.0328,45.8875,46.0328,317314.0
2023-11-16 09:30:00,47.99,48.58,47.85,48.3,153852.0,46.4979,47.0695,46.3622,46.7982,153852.0
2023-11-16 09:40:00,48.3,48.32,48.18,48.26,42576.0,46.7982,46.8176,46.682,46.7595,42576.0
2023-11-16 09:50:00,48.26,48.26,48.16,48.21,22156.0,46.7595,46.7595,46.6626,46.711,22156.0
2023-11-16 10:00:00,48.22,48.25,48.14,48.18,76473.0,46.7207,46.7498,46.6432,46.682,76473.0
2023-11-16 10:10:00,48.18,48.29,48.16,48.26,99992.0,46.682,46.7886,46.6626,46.7595,99992.0
2023-11-16 10:20:00,48.27,48.45,48.24,48.41,66610.0,46.7692,46.9436,46.7401,46.9048,66610.0
2023-11-16 10:30:00,48.43,48.45,48.34,48.38,74811.0,46.9242,46.9436,46.837,46.8758,74811.0
2023-11-16 10:40:00,48.37,48.37,48.18,48.24,40301.0,46.8661,46.8661,46.682,46.7401,40301.0
2023-11-16 10:50:00,48.25,48.28,48.04,48.07,47973.0,46.7498,46.7789,46.5463,46.5754,47973.0
2023-11-16 11:00:00,48.08,48.12,48.03,48.05,30660.0,46.5851,46.6238,46.5366,46.556,30660.0
2023-11-16 11:10:00,48.05,48.05,47.79,47.79,38699.0,46.556,46.556,46.3041,46.3041,38699.0
2023-11-16 11:20:00,47.8,47.84,47.71,47.8,31187.0,46.3138,46.3525,46.2266,46.3138,31187.0
2023-11-16 11:30:00,47.82,47.92,47.8,47.91,22306.0,46.3332,46.4301,46.3138,46.4204,22306.0
2023-11-16 11:40:00,47.92,47.96,47.86,47.91,30147.0,46.4301,46.4688,46.3719,46.4204,30147.0
2023-11-16 11:50:00,47.91,47.96,47.88,47.94,37762.0,46.4204,46.4688,46.3913,46.4494,37762.0
2023-11-16 12:00:00,47.94,47.94,47.84,47.89,56108.0,46.4494,46.4494,46.3525,46.401,56108.0
2023-11-16 12:10:00,47.9,47.93,47.81,47.87,31118.0,46.4107,46.4398,46.3235,46.3816,31118.0
2023-11-16 12:20:00,47.88,47.96,47.86,47.92,24447.0,46.3913,46.4688,46.3719,46.4301,24447.0
2023-11-16 12:30:00,47.91,47.96,47.91,47.95,25880.0,46.4204,46.4688,46.4204,46.4591,25880.0
2023-11-16 12:40:00,47.94,48.0,47.91,47.91,57938.0,46.4494,46.5076,46.4204,46.4204,57938.0
2023-11-16 12:50:00,47.91,47.92,47.83,47.84,29180.0,46.4204,46.4301,46.3429,46.3525,29180.0
2023-11-16 13:00:00,47.83,47.85,47.75,47.78,94472.0,46.3429,46.3622,46.2653,46.2944,94472.0
2023-11-16 13:10:00,47.77,47.85,47.69,47.82,115457.0,46.2847,46.3622,46.2072,46.3332,115457.0
2023-11-16 13:20:00,47.81,47.87,47.76,47.8,168963.0,46.3235,46.3816,46.275,46.3138,168963.0
2023-11-16 13:30:00,47.79,47.82,47.6,47.67,180524.0,46.3041,46.3332,46.12,46.1878,180524.0
2023-11-16 13:40:00,47.65,47.72,47.6,47.65,88799.0,46.1685,46.2363,46.12,46.1685,88799.0
2023-11-16 13:50:00,47.65,47.72,47.63,47.69,122906.0,46.1685,46.2363,46.1491,46.2072,122906.0
2023-11-16 14:00:00,47.7,47.72,47.64,47.68,53652.0,46.2169,46.2363,46.1588,46.1975,53652.0
2023-11-16 14:10:00,47.67,47.67,47.58,47.59,33480.0,46.1878,46.1878,46.1006,46.1103,33480.0
2023-11-16 14:20:00,47.59,47.59,47.49,47.52,56320.0,46.1103,46.1103,46.0134,46.0425,56320.0
2023-11-16 14:30:00,47.52,47.57,47.51,47.52,55786.0,46.0425,46.0909,46.0328,46.0425,55786.0
2023-11-16 14:40:00,47.52,47.54,47.48,47.54,43764.0,46.0425,46.0619,46.0037,46.0619,43764.0
2023-11-16 14:50:00,47.54,47.64,47.52,47.55,54129.0,46.0619,46.1588,46.0425,46.0716,54129.0
2023-11-16 15:00:00,47.54,47.58,47.51,47.55,40629.0,46.0619,46.1006,46.0328,46.0716,40629.0
2023-11-16 15:10:00,47.55,47.58,47.5,47.57,41207.0,46.0716,46.1006,46.0231,46.0909,41207.0
2023-11-16 15:20:00,47.57,47.58,47.44,47.48,67471.0,46.0909,46.1006,45.965,46.0037,67471.0
2023-11-16 15:30:00,47.49,47.55,47.44,47.5,80189.0,46.0134,46.0716,45.965,46.0231,80189.0
2023-11-16 15:40:00,47.5,47.61,47.48,47.58,129551.0,46.0231,46.1297,46.0037,46.1006,129551.0
2023-11-16 15:50:00,47.56,47.59,47.45,47.57,240960.0,46.0813,46.1103,45.9747,46.0909,240960.0
2023-11-17 09:30:00,47.83,47.96,47.61,47.88,64167.0,46.3429,46.4688,46.1297,46.3913,64167.0
2023-11-17 09:40:00,47.85,47.94,47.77,47.82,29242.0,46.3622,46.4494,46.2847,46.3332,29242.0
2023-11-17 09:50:00,47.78,47.89,47.75,47.86,22527.0,46.2944,46.401,46.2653,46.3719,22527.0
2023-11-17 10:00:00,47.86,47.95,47.77,47.8,32308.0,46.3719,46.4591,46.2847,46.3138,32308.0
2023-11-17 10:10:00,47.79,47.84,47.73,47.83,23014.0,46.3041,46.3525,46.246,46.3429,23014.0
2023-11-17 10:20:00,47.83,47.94,47.78,47.83,27437.0,46.3429,46.4494,46.2944,46.3429,27437.0
2023-11-17 10:30:00,47.82,47.89,47.76,47.77,30234.0,46.3332,46.401,46.275,46.2847,30234.0
2023-11-17 10:40:00,47.77,47.92,47.75,47.9,20482.0,46.2847,46.4301,46.2653,46.4107,20482.0
2023-11-17 10:50:00,47.9,48.06,47.89,48.0,27835.0,46.4107,46.5657,46.401,46.5076,27835.0
2023-11-17 11:00:00,47.98,48.06,47.97,48.05,23758.0,46.4882,46.5657,46.4785,46.556,23758.0
2023-11-17 11:10:00,48.04,48.07,47.94,47.98,24333.0,46.5463,46.5754,46.4494,46.4882,24333.0
2023-11-17 11:20:00,47.99,48.05,47.88,47.94,33073.0,46.4979,46.556,46.3913,46.4494,33073.0
2023-11-17 11:30:00,47.94,48.05,47.86,48.04,25125.0,46.4494,46.556,46.3719,46.5463,25125.0
2023-11-17 11:40:00,48.03,48.13,47.96,48.1,73517.0,46.5366,46.6335,46.4688,46.6045,73517.0
2023-11-17 11:50:00,48.12,48.26,48.1,48.2,93918.0,46.6238,46.7595,46.6045,46.7014,93918.0
2023-11-17 12:00:00,48.2,48.26,48.17,48.21,30325.0,46.7014,46.7595,46.6723,46.711,30325.0
2023-11-17 12:10:00,48.19,48.26,48.19,48.21,36727.0,46.6917,46.7595,46.6917,46.711,36727.0
2023-11-17 12:20:00,48.22,48.22,48.08,48.16,99005.0,46.7207,46.7207,46.5851,46.6626,99005.0
2023-11-17 12:30:00,48.16,48.22,48.1,48.19,45093.0,46.6626,46.7207,46.6045,46.6917,45093.0
2023-11-17 12:40:00,48.18,48.2,48.16,48.18,83943.0,46.682,46.7014,46.6626,46.682,83943.0
2023-11-17 12:50:00,48.19,48.22,47.98,47.98,55934.0,46.6917,46.7207,46.4882,46.4882,55934.0
2023-11-17 13:00:00,47.98,48.12,47.93,48.12,43968.0,46.4882,46.6238,46.4398,46.6238,43968.0
2023-11-17 13:10:00,48.12,48.19,48.09,48.16,36708.0,46.6238,46.6917,46.5948,46.6626,36708.0
2023-11-17 13:20:00,48.16,48.2,48.13,48.13,95768.0,46.6626,46.7014,46.6335,46.6335,95768.0
2023-11-17 13:30:00,48.13,48.15,48.04,48.11,52352.0,46.6335,46.6529,46.5463,46.6142,52352.0
2023-11-17 13:40:00,48.11,48.12,48.07,48.07,17538.0,46.6142,46.6238,46.5754,46.5754,17538.0
2023-11-17 13:50:00,48.08,48.09,48.01,48.09,42731.0,46.5851,46.5948,46.5173,46.5948,42731.0
2023-11-17 14:00:00,48.09,48.14,48.01,48.13,47225.0,46.5948,46.6432,46.5173,46.6335,47225.0
2023-11-17 14:10:00,48.12,48.19,48.09,48.11,67089.0,46.6238,46.6917,46.5948,46.6142,67089.0
2023-11-17 14:20:00,48.11,48.2,48.07,48.15,23075.0,46.6142,46.7014,46.5754,46.6529,23075.0
2023-11-17 14:30:00,48.15,48.15,48.07,48.12,41046.0,46.6529,46.6529,46.5754,46.6238,41046.0
2023-11-17 14:40:00,48.11,48.14,48.07,48.11,22724.0,46.6142,46.6432,46.5754,46.6142,22724.0
2023-11-17 14:50:00,48.12,48.14,48.02,48.1,39786.0,46.6238,46.6432,46.527,46.6045,39786.0
2023-11-17 15:00:00,48.09,48.15,48.08,48.09,29749.0,46.5948,46.6529,46.5851,46.5948,29749.0
2023-11-17 15:10:00,48.1,48.12,48.02,48.12,50773.0,46.6045,46.6238,46.527,46.6238,50773.0
2023-11-17 15:20:00,48.11,48.18,48.08,48.14,47351.0,46.6142,46.682,46.5851,46.6432,47351.0
2023-11-17 15:30:00,48.14,48.22,48.09,48.11,97718.0,46.6432,46.7207,46.5948,46.6142,97718.0
2023-11-17 15:40:00,48.11,48.16,48.03,48.14,128883.0,46.6142,46.6626,46.5366,46.6432,128883.0
2023-11-17 15:50:00,48.15,48.21,48.0,48.08,598833.0,46.6529,46.711,46.5076,46.5851,598833.0
2023-11-20 09:30:00,47.86,48.0,47.27,47.59,249597.0,46.3719,46.5076,45.8003,46.1103,249597.0
2023-11-20 09:40:00,47.59,47.91,47.55,47.79,157933.0,46.1103,46.4204,46.0716,46.3041,157933.0
2023-11-20 09:50:00,47.79,48.03,47.78,47.97,130406.0,46.3041,46.5366,46.2944,46.4785,130406.0
2023-11-20 10:00:00,47.95,47.99,47.64,47.68,105272.0,46.4591,46.4979,46.1588,46.1975,105272.0
2023-11-20 10:10:00,47.67,47.8,47.6,47.61,90901.0,46.1878,46.3138,46.12,46.1297,90901.0
2023-11-20 10:20:00,47.61,47.66,47.52,47.52,57063.0,46.1297,46.1781,46.0425,46.0425,57063.0
2023-11-20 10:30:00,47.53,47.72,47.45,47.67,44333.0,46.0522,46.2363,45.9747,46.1878,44333.0
2023-11-20 10:40:00,47.64,47.68,47.57,47.58,33520.0,46.1588,46.1975,46.0909,46.1006,33520.0
2023-11-20 10:50:00,47.58,47.58,47.21,47.24,61248.0,46.1006,46.1006,45.7421,45.7712,61248.0
2023-11-20 11:00:00,47.25,47.25,46.94,46.95,123796.0,45.7809,45.7809,45.4805,45.4902,123796.0
2023-11-20 11:10:00,46.93,47.03,46.82,46.99,85746.0,45.4708,45.5677,45.3643,45.529,85746.0
2023-11-20 11:20:00,46.98,46.98,46.88,46.95,59246.0,45.5193,45.5193,45.4224,45.4902,59246.0
2023-11-20 11:30:00,46.93,46.94,46.74,46.78,53802.0,45.4708,45.4805,45.2868,45.3255,53802.0
2023-11-20 11:40:00,46.77,46.92,46.73,46.8,50005.0,45.3158,45.4612,45.2771,45.3449,50005.0
2023-11-20 11:50:00,46.78,46.79,46.56,46.6,137915.0,45.3255,45.3352,45.1123,45.1511,137915.0
2023-11-20 12:00:00,46.57,46.68,46.57,46.62,63252.0,45.122,45.2286,45.122,45.1705,63252.0
2023-11-20 12:10:00,46.62,46.82,46.58,46.8,82357.0,45.1705,45.3643,45.1317,45.3449,82357.0
2023-11-20 12:20:00,46.81,47.01,46.8,46.99,141354.0,45.3546,45.5484,45.3449,45.529,141354.0
2023-11-20 12:30:00,47.0,47.04,46.81,46.87,106132.0,45.5387,45.5774,45.3546,45.4127,106132.0
2023-11-20 12:40:00,46.86,47.03,46.86,47.03,85355.0,45.403,45.5677,45.403,45.5677,85355.0
2023-11-20 12:50:00,47.01,47.14,47.0,47.11,41509.0,45.5484,45.6743,45.5387,45.6452,41509.0
2023-11-20 13:00:00,47.12,47.23,47.07,47.18,45514.0,45.6549,45.7615,45.6065,45.7131,45514.0
2023-11-20 13:10:00,47.16,47.27,47.15,47.26,65496.0,45.6937,45.8003,45.684,45.7906,65496.0
2023-11-20 13:20:00,47.26,47.28,47.16,47.18,73231.0,45.7906,45.81,45.6937,45.7131,73231.0
2023-11-20 13:30:00,47.17,47.3,47.14,47.27,34382.0,45.7034,45.8293,45.6743,45.8003,34382.0
2023-11-20 13:40:00,47.27,47.28,47.09,47.11,28538.0,45.8003,45.81,45.6259,45.6452,28538.0
2023-11-20 13:50:00,47.12,47.31,47.12,47.3,34645.0,45.6549,45.839,45.6549,45.8293,34645.0
2023-11-20 14:00:00,47.3,47.3,47.22,47.29,27638.0,45.8293,45.8293,45.7518,45.8196,27638.0
2023-11-20 14:10:00,47.29,47.3,47.09,47.13,33274.0,45.8196,45.8293,45.6259,45.6646,33274.0
2023-11-20 14:20:00,47.13,47.17,47.07,47.07,29553.0,45.6646,45.7034,45.6065,45.6065,29553.0
2023-11-20 14:30:00,47.06,47.16,47.06,47.14,32305.0,45.5968,45.6937,45.5968,45.6743,32305.0
2023-11-20 14:40:00,47.15,47.18,47.05,47.11,76226.0,45.684,45.7131,45.5871,45.6452,76226.0
2023-11-20 14:50:00,47.11,47.17,47.1,47.14,78204.0,45.6452,45.7034,45.6356,45.6743,78204.0
2023-11-20 15:00:00,47.14,47.3,47.05,47.25,93985.0,45.6743,45.8293,45.5871,45.7809,93985.0
2023-11-20 15:10:00,47.24,47.29,47.2,47.28,53413.0,45.7712,45.8196,45.7324,45.81,53413.0
2023-11-20 15:20:00,47.28,47.29,47.14,47.23,78901.0,45.81,45.8196,45.6743,45.7615,78901.0
2023-11-20 15:30:00,47.23,47.41,47.19,47.4,135766.0,45.7615,45.9359,45.7228,45.9262,135766.0
2023-11-20 15:40:00,47.4,47.4,47.21,47.28,229263.0,45.9262,45.9262,45.7421,45.81,229263.0
2023-11-20 15:50:00,47.28,47.31,47.17,47.28,430198.0,45.81,45.839,45.7034,45.81,430198.0
2023-11-21 09:30:00,47.1,47.24,46.65,46.78,66493.0,45.6356,45.7712,45.1995,45.3255,66493.0
2023-11-21 09:40:00,46.77,47.02,46.77,46.85,33190.0,45.3158,45.558,45.3158,45.3933,33190.0
2023-11-21 09:50:00,46.87,46.99,46.61,46.63,37474.0,45.4127,45.529,45.1608,45.1802,37474.0
2023-11-21 10:00:00,46.62,46.72,46.48,46.55,87777.0,45.1705,45.2674,45.0348,45.1027,87777.0
2023-11-21 10:10:00,46.53,46.6,46.42,46.52,68971.0,45.0833,45.1511,44.9767,45.0736,68971.0
2023-11-21 10:20:00,46.53,46.6,46.42,46.54,28643.0,45.0833,45.1511,44.9767,45.093,28643.0
2023-11-21 10:30:00,46.54,46.57,46.48,46.5,31590.0,45.093,45.122,45.0348,45.0542,31590.0
2023-11-21 10:40:00,46.5,46.53,46.42,46.45,38059.0,45.0542,45.0833,44.9767,45.0058,38059.0
2023-11-21 10:50:00,46.45,46.52,46.37,46.38,54431.0,45.0058,45.0736,44.9283,44.9379,54431.0
2023-11-21 11:00:00,46.39,46.39,46.28,46.29,52095.0,44.9476,44.9476,44.8411,44.8507,52095.0
2023-11-21 11:10:00,46.29,46.47,46.28,46.39,107687.0,44.8507,45.0251,44.8411,44.9476,107687.0
2023-11-21 11:20:00,46.39,46.46,46.3,46.33,138925.0,44.9476,45.0155,44.8604,44.8895,138925.0
2023-11-21 11:30:00,46.33,46.38,46.05,46.07,68322.0,44.8895,44.9379,44.6182,44.6376,68322.0
2023-11-21 11:40:00,46.07,46.08,45.95,46.0,84364.0,44.6376,44.6473,44.5213,44.5698,84364.0
2023-11-21 11:50:00,46.01,46.02,45.87,45.9,75805.0,44.5794,44.5891,44.4438,44.4729,75805.0
2023-11-21 12:00:00,45.9,45.99,45.89,45.93,67945.0,44.4729,44.5601,44.4632,44.5019,67945.0
2023-11-21 12:10:00,45.93,45.98,45.85,45.9,54846.0,44.5019,44.5504,44.4244,44.4729,54846.0
2023-11-21 12:20:00,45.9,45.91,45.72,45.81,97012.0,44.4729,44.4826,44.2985,44.3857,97012.0
2023-11-21 12:30:00,45.81,45.85,45.76,45.78,58062.0,44.3857,44.4244,44.3372,44.3566,58062.0
2023-11-21 12:40:00,45.81,45.82,45.7,45.71,67719.0,44.3857,44.3954,44.2791,44.2888,67719.0
2023-11-21 12:50:00,45.72,45.73,45.6,45.62,47705.0,44.2985,44.3082,44.1822,44.2016,47705.0
2023-11-21 13:00:00,45.6,45.61,45.42,45.49,64197.0,44.1822,44.1919,44.0078,44.0756,64197.0
2023-11-21 13:10:00,45.49,45.5,45.35,45.42,48148.0,44.0756,44.0853,43.94,44.0078,48148.0
2023-11-21 13:20:00,45.42,45.42,45.2,45.22,77649.0,44.0078,44.0078,43.7946,43.814,77649.0
2023-11-21 13:30:00,45.22,45.29,45.2,45.28,99124.0,43.814,43.8818,43.7946,43.8721,99124.0
2023-11-21 13:40:00,45.28,45.29,44.97,45.0,124476.0,43.8721,43.8818,43.5718,43.6009,124476.0
2023-11-21 13:50:00,45.01,45.04,44.91,44.92,84791.0,43.6105,43.6396,43.5136,43.5233,84791.0
2023-11-21 14:00:00,44.92,45.32,44.9,45.27,195313.0,43.5233,43.9109,43.504,43.8625,195313.0
2023-11-21 14:10:00,45.24,45.46,45.22,45.31,124195.0,43.8334,44.0465,43.814,43.9012,124195.0
2023-11-21 14:20:00,45.31,45.32,45.01,45.09,100185.0,43.9012,43.9109,43.6105,43.6881,100185.0
2023-11-21 14:30:00,45.11,45.21,45.05,45.11,129155.0,43.7074,43.8043,43.6493,43.7074,129155.0
2023-11-21 14:40:00,45.11,45.29,45.1,45.22,198647.0,43.7074,43.8818,43.6977,43.814,198647.0
2023-11-21 14:50:00,45.22,45.26,45.15,45.24,82161.0,43.814,43.8528,43.7462,43.8334,82161.0
2023-11-21 15:00:00,45.25,45.27,45.1,45.17,104081.0,43.8431,43.8625,43.6977,43.7656,104081.0
2023-11-21 15:10:00,45.18,45.26,45.17,45.25,78571.0,43.7753,43.8528,43.7656,43.8431,78571.0
2023-11-21 15:20:00,45.24,45.29,45.1,45.25,113216.0,43.8334,43.8818,43.6977,43.8431,113216.0
2023-11-21 15:30:00,45.26,45.36,45.23,45.29,143070.0,43.8528,43.9497,43.8237,43.8818,143070.0
2023-11-21 15:40:00,45.3,45.31,45.13,45.25,271086.0,43.8915,43.9012,43.7268,43.8431,271086.0
2023-11-21 15:50:00,45.24,45.28,45.18,45.2,498566.0,43.8334,43.8721,43.7753,43.7946,498566.0
2023-11-22 09:30:00,45.37,45.43,45.04,45.08,85682.0,43.9593,44.0175,43.6396,43.6784,85682.0
2023-11-22 09:40:00,45.07,45.26,45.07,45.26,50156.0,43.6687,43.8528,43.6687,43.8528,50156.0
2023-11-22 09:50:00,45.24,45.37,45.11,45.16,114464.0,43.8334,43.9593,43.7074,43.7559,114464.0
2023-11-22 10:00:00,45.16,45.16,45.04,45.04,101458.0,43.7559,43.7559,43.6396,43.6396,101458.0
2023-11-22 10:10:00,45.05,45.25,45.04,45.22,65488.0,43.6493,43.8431,43.6396,43.814,65488.0
2023-11-22 10:20:00,45.22,45.35,45.14,45.22,38617.0,43.814,43.94,43.7365,43.814,38617.0
2023-11-22 10:30:00,45.22,45.24,45.17,45.18,45587.0,43.814,43.8334,43.7656,43.7753,45587.0
2023-11-22 10:40:00,45.18,45.2,45.12,45.19,32745.0,43.7753,43.7946,43.7171,43.7849,32745.0
2023-11-22 10:50:00,45.19,45.2,45.1,45.16,60956.0,43.7849,43.7946,43.6977,43.7559,60956.0
2023-11-22 11:00:00,45.18,45.26,45.14,45.26,41548.0,43.7753,43.8528,43.7365,43.8528,41548.0
2023-11-22 11:10:00,45.26,45.41,45.25,45.4,65770.0,43.8528,43.9981,43.8431,43.9884,65770.0
2023-11-22 11:20:00,45.4,45.43,45.3,45.32,36743.0,43.9884,44.0175,43.8915,43.9109,36743.0
2023-11-22 11:30:00,45.31,45.35,45.25,45.29,44317.0,43.9012,43.94,43.8431,43.8818,44317.0
2023-11-22 11:40:00,45.3,45.42,45.28,45.35,27405.0,43.8915,44.0078,43.8721,43.94,27405.0
2023-11-22 11:50:00,45.36,45.39,45.33,45.35,37586.0,43.9497,43.9787,43.9206,43.94,37586.0
2023-11-22 12:00:00,45.36,45.46,45.35,45.39,33657.0,43.9497,44.0465,43.94,43.9787,33657.0
2023-11-22 12:10:00,45.41,45.44,45.35,45.4,24886.0,43.9981,44.0272,43.94,43.9884,24886.0
2023-11-22 12:20:00,45.4,45.47,45.39,45.47,30343.0,43.9884,44.0562,43.9787,44.0562,30343.0
2023-11-22 12:30:00,45.46,45.5,45.45,45.46,30664.0,44.0465,44.0853,44.0369,44.0465,30664.0
2023-11-22 12:40:00,45.46,45.46,45.38,45.41,26927.0,44.0465,44.0465,43.969,43.9981,26927.0
2023-11-22 12:50:00,45.41,45.57,45.4,45.57,32031.0,43.9981,44.1531,43.9884,44.1531,32031.0
2023-11-22 13:00:00,45.57,45.6,45.54,45.55,30784.0,44.1531,44.1822,44.1241,44.1337,30784.0
2023-11-22 13:10:00,45.57,45.6,45.54,45.54,30095.0,44.1531,44.1822,44.1241,44.1241,30095.0
2023-11-22 13:20:00,45.55,45.6,45.55,45.57,20786.0,44.1337,44.1822,44.1337,44.1531,20786.0
2023-11-22 13:30:00,45.57,45.57,45.46,45.5,28379.0,44.1531,44.1531,44.0465,44.0853,28379.0
2023-11-22 13:40:00,45.49,45.52,45.45,45.46,33822.0,44.0756,44.1047,44.0369,44.0465,33822.0
2023-11-22 13:50:00,45.47,45.51,45.43,45.44,25301.0,44.0562,44.095,44.0175,44.0272,25301.0
2023-11-22 14:00:00,45.45,45.51,45.45,45.47,25816.0,44.0369,44.095,44.0369,44.0562,25816.0
2023-11-22 14:10:00,45.46,45.53,45.45,45.51,38437.0,44.0465,44.1144,44.0369,44.095,38437.0
2023-11-22 14:20:00,45.51,45.52,45.47,45.51,37820.0,44.095,44.1047,44.0562,44.095,37820.0
2023-11-22 14:30:00,45.5,45.51,45.39,45.39,30377.0,44.0853,44.095,43.9787,43.9787,30377.0
2023-11-22 14:40:00,45.4,45.48,45.35,45.47,31408.0,43.9884,44.0659,43.94,44.0562,31408.0
2023-11-22 14:50:00,45.47,45.54,45.45,45.52,36338.0,44.0562,44.1241,44.0369,44.1047,36338.0
2023-11-22 15:00:00,45.51,45.59,45.48,45.53,40857.0,44.095,44.1725,44.0659,44.1144,40857.0
2023-11-22 15:10:00,45.53,45.61,45.5,45.59,46418.0,44.1144,44.1919,44.0853,44.1725,46418.0
2023-11-22 15:20:00,45.59,45.68,45.54,45.68,63941.0,44.1725,44.2597,44.1241,44.2597,63941.0
2023-11-22 15:30:00,45.68,45.75,45.67,45.73,82260.0,44.2597,44.3275,44.25,44.3082,82260.0
2023-11-22 15:40:00,45.73,45.75,45.66,45.72,108376.0,44.3082,44.3275,44.2403,44.2985,108376.0
2023-11-22 15:50:00,45.72,45.85,45.66,45.82,307438.0,44.2985,44.4244,44.2403,44.3954,307438.0
2023-11-24 09:30:00,45.73,45.8,45.29,45.46,45849.0,44.3082,44.376,43.8818,44.0465,45849.0
2023-11-24 09:40:00,45.44,45.54,45.35,45.41,28178.0,44.0272,44.1241,43.94,43.9981,28178.0
2023-11-24 09:50:00,45.41,45.42,45.31,45.38,26130.0,43.9981,44.0078,43.9012,43.969,26130.0
2023-11-24 10:00:00,45.38,45.42,45.33,45.42,77520.0,43.969,44.0078,43.9206,44.0078,77520.0
2023-11-24 10:10:00,45.46,45.62,45.45,45.62,24391.0,44.0465,44.2016,44.0369,44.2016,24391.0
2023-11-24 10:20:00,45.65,45.72,45.56,45.7,75135.0,44.2306,44.2985,44.1434,44.2791,75135.0
2023-11-24 10:30:00,45.69,45.7,45.65,45.66,22691.0,44.2694,44.2791,44.2306,44.2403,22691.0
2023-11-24 10:40:00,45.66,45.73,45.65,45.72,42579.0,44.2403,44.3082,44.2306,44.2985,42579.0
2023-11-24 10:50:00,45.71,45.77,45.69,45.75,12020.0,44.2888,44.3469,44.2694,44.3275,12020.0
2023-11-24 11:00:00,45.76,45.79,45.72,45.76,11040.0,44.3372,44.3663,44.2985,44.3372,11040.0
2023-11-24 11:10:00,45.75,45.83,45.74,45.81,11530.0,44.3275,44.405,44.3178,44.3857,11530.0
2023-11-24 11:20:00,45.82,45.85,45.76,45.82,34551.0,44.3954,44.4244,44.3372,44.3954,34551.0
2023-11-24 11:30:00,45.81,45.84,45.77,45.79,25194.0,44.3857,44.4147,44.3469,44.3663,25194.0
2023-11-24 11:40:00,45.8,45.82,45.76,45.77,17453.0,44.376,44.3954,44.3372,44.3469,17453.0
2023-11-24 11:50:00,45.78,45.78,45.63,45.69,23637.0,44.3566,44.3566,44.2113,44.2694,23637.0
2023-11-24 12:00:00,45.71,45.75,45.67,45.68,11037.0,44.2888,44.3275,44.25,44.2597,11037.0
2023-11-24 12:10:00,45.67,45.72,45.66,45.69,11477.0,44.25,44.2985,44.2403,44.2694,11477.0
2023-11-24 12:20:00,45.68,45.69,45.58,45.58,14635.0,44.2597,44.2694,44.1628,44.1628,14635.0
2023-11-24 12:30:00,45.58,45.62,45.56,45.6,18444.0,44.1628,44.2016,44.1434,44.1822,18444.0
2023-11-24 12:40:00,45.6,45.62,45.55,45.59,27590.0,44.1822,44.2016,44.1337,44.1725,27590.0
2023-11-24 12:50:00,45.58,45.89,45.53,45.84,152823.0,44.1628,44.4632,44.1144,44.4147,152823.0
2023-11-27 09:30:00,45.9,46.11,45.46,45.5,59463.0,44.4729,44.6763,44.0465,44.0853,59463.0
2023-11-27 09:40:00,45.53,45.56,45.46,45.55,27243.0,44.1144,44.1434,44.0465,44.1337,27243.0
2023-11-27 09:50:00,45.57,45.71,45.54,45.65,18280.0,44.1531,44.2888,44.1241,44.2306,18280.0
2023-11-27 10:00:00,45.68,45.85,45.64,45.76,44084.0,44.2597,44.4244,44.221,44.3372,44084.0
2023-11-27 10:10:00,45.76,45.81,45.69,45.77,24931.0,44.3372,44.3857,44.2694,44.3469,24931.0
2023-11-27 10:20:00,45.78,45.85,45.76,45.83,53773.0,44.3566,44.4244,44.3372,44.405,53773.0
2023-11-27 10:30:00,45.84,45.85,45.76,45.82,36554.0,44.4147,44.4244,44.3372,44.3954,36554.0
2023-11-27 10:40:00,45.8,45.81,45.66,45.71,52128.0,44.376,44.3857,44.2403,44.2888,52128.0
2023-11-27 10:50:00,45.71,45.88,45.71,45.83,61919.0,44.2888,44.4535,44.2888,44.405,61919.0
2023-11-27 11:00:00,45.83,46.03,45.8,46.0,101794.0,44.405,44.5988,44.376,44.5698,101794.0
2023-11-27 11:10:00,46.0,46.13,45.99,46.07,26363.0,44.5698,44.6957,44.5601,44.6376,26363.0
2023-11-27 11:20:00,46.08,46.15,46.02,46.15,30280.0,44.6473,44.7151,44.5891,44.7151,30280.0
2023-11-27 11:30:00,46.15,46.21,46.09,46.21,45192.0,44.7151,44.7732,44.657,44.7732,45192.0
2023-11-27 11:40:00,46.2,46.27,46.17,46.23,39108.0,44.7635,44.8314,44.7345,44.7926,39108.0
2023-11-27 11:50:00,46.23,46.25,46.12,46.18,33670.0,44.7926,44.812,44.686,44.7442,33670.0
2023-11-27 12:00:00,46.19,46.22,46.16,46.22,16120.0,44.7539,44.7829,44.7248,44.7829,16120.0
2023-11-27 12:10:00,46.22,46.25,46.18,46.21,15518.0,44.7829,44.812,44.7442,44.7732,15518.0
2023-11-27 12:20:00,46.23,46.26,46.2,46.24,11350.0,44.7926,44.8217,44.7635,44.8023,11350.0
2023-11-27 12:30:00,46.25,46.33,46.25,46.32,19074.0,44.812,44.8895,44.812,44.8798,19074.0
2023-11-27 12:40:00,46.33,46.36,46.31,46.34,11493.0,44.8895,44.9186,44.8701,44.8992,11493.0
2023-11-27 12:50:00,46.34,46.34,46.28,46.31,12905.0,44.8992,44.8992,44.8411,44.8701,12905.0
2023-11-27 13:00:00,46.31,46.37,46.29,46.34,14854.0,44.8701,44.9283,44.8507,44.8992,14854.0
2023-11-27 13:10:00,46.35,46.43,46.35,46.4,10483.0,44.9089,44.9864,44.9089,44.9573,10483.0
2023-11-27 13:20:00,46.39,46.42,46.35,46.41,14054.0,44.9476,44.9767,44.9089,44.967,14054.0
2023-11-27 13:30:00,46.41,46.45,46.35,46.36,16297.0,44.967,45.0058,44.9089,44.9186,16297.0
2023-11-27 13:40:00,46.36,46.42,46.35,46.4,16860.0,44.9186,44.9767,44.9089,44.9573,16860.0
2023-11-27 13:50:00,46.41,46.42,46.36,46.4,21348.0,44.967,44.9767,44.9186,44.9573,21348.0
2023-11-27 14:00:00,46.41,46.41,46.35,46.36,57366.0,44.967,44.967,44.9089,44.9186,57366.0
2023-11-27 14:10:00,46.36,46.48,46.36,46.47,17080.0,44.9186,45.0348,44.9186,45.0251,17080.0
2023-11-27 14:20:00,46.48,46.5,46.42,46.47,18270.0,45.0348,45.0542,44.9767,45.0251,18270.0
2023-11-27 14:30:00,46.47,46.48,46.43,46.47,11765.0,45.0251,45.0348,44.9864,45.0251,11765.0
2023-11-27 14:40:00,46.46,46.5,46.34,46.37,72592.0,45.0155,45.0542,44.8992,44.9283,72592.0
2023-11-27 14:50:00,46.36,46.45,46.34,46.45,26999.0,44.9186,45.0058,44.8992,45.0058,26999.0
2023-11-27 15:00:00,46.45,46.55,46.45,46.52,32500.0,45.0058,45.1027,45.0058,45.0736,32500.0
2023-11-27 15:10:00,46.52,46.59,46.5,46.55,44929.0,45.0736,45.1414,45.0542,45.1027,44929.0
2023-11-27 15:20:00,46.55,46.61,46.54,46.55,53529.0,45.1027,45.1608,45.093,45.1027,53529.0
2023-11-27 15:30:00,46.55,46.65,46.55,46.62,100006.0,45.1027,45.1995,45.1027,45.1705,100006.0
2023-11-27 15:40:00,46.62,46.68,46.52,46.55,103442.0,45.1705,45.2286,45.0736,45.1027,103442.0
2023-11-27 15:50:00,46.56,46.61,46.43,46.47,287149.0,45.1123,45.1608,44.9864,45.0251,287149.0
2023-11-28 09:30:00,46.23,46.54,46.23,46.54,54083.0,44.7926,45.093,44.7926,45.093,54083.0
2023-11-28 09:40:00,46.54,46.77,46.47,46.5,40627.0,45.093,45.3158,45.0251,45.0542,40627.0
2023-11-28 09:50:00,46.54,46.69,46.54,46.57,50453.0,45.093,45.2383,45.093,45.122,50453.0
2023-11-28 10:00:00,46.58,46.75,46.57,46.65,46828.0,45.1317,45.2964,45.122,45.1995,46828.0
2023-11-28 10:10:00,46.65,46.67,46.53,46.53,32435.0,45.1995,45.2189,45.0833,45.0833,32435.0
2023-11-28 10:20:00,46.55,46.57,46.47,46.48,23942.0,45.1027,45.122,45.0251,45.0348,23942.0
2023-11-28 10:30:00,46.48,46.57,46.47,46.57,26558.0,45.0348,45.122,45.0251,45.122,26558.0
2023-11-28 10:40:00,46.58,46.62,46.54,46.59,23183.0,45.1317,45.1705,45.093,45.1414,23183.0
2023-11-28 10:50:00,46.59,46.79,46.59,46.79,83944.0,45.1414,45.3352,45.1414,45.3352,83944.0
2023-11-28 11:00:00,46.8,46.97,46.79,46.93,75025.0,45.3449,45.5096,45.3352,45.4708,75025.0
2023-11-28 11:10:00,46.94,46.97,46.9,46.9,24847.0,45.4805,45.5096,45.4418,45.4418,24847.0
2023-11-28 11:20:00,46.9,46.98,46.89,46.96,27644.0,45.4418,45.5193,45.4321,45.4999,27644.0
2023-11-28 11:30:00,46.96,47.03,46.94,46.95,34793.0,45.4999,45.5677,45.4805,45.4902,34793.0
2023-11-28 11:40:00,46.94,46.94,46.86,46.94,19073.0,45.4805,45.4805,45.403,45.4805,19073.0
2023-11-28 11:50:00,46.93,46.96,46.93,46.96,16381.0,45.4708,45.4999,45.4708,45.4999,16381.0
2023-11-28 12:00:00,46.96,46.99,46.9,46.98,26416.0,45.4999,45.529,45.4418,45.5193,26416.0
2023-11-28 12:10:00,46.98,47.04,46.89,46.9,19674.0,45.5193,45.5774,45.4321,45.4418,19674.0
2023-11-28 12:20:00,46.91,46.94,46.89,46.9,18498.0,45.4515,45.4805,45.4321,45.4418,18498.0
2023-11-28 12:30:00,46.9,46.99,46.89,46.98,15841.0,45.4418,45.529,45.4321,45.5193,15841.0
2023-11-28 12:40:00,46.99,47.03,46.95,47.03,17726.0,45.529,45.5677,45.4902,45.5677,17726.0
2023-11-28 12:50:00,47.03,47.06,46.98,47.02,17622.0,45.5677,45.5968,45.5193,45.558,17622.0
2023-11-28 13:00:00,47.02,47.09,46.96,47.06,15119.0,45.558,45.6259,45.4999,45.5968,15119.0
2023-11-28 13:10:00,47.07,47.09,47.0,47.03,21630.0,45.6065,45.6259,45.5387,45.5677,21630.0
2023-11-28 13:20:00,47.03,47.03,46.95,47.0,23265.0,45.5677,45.5677,45.4902,45.5387,23265.0
2023-11-28 13:30:00,47.03,47.05,46.89,46.93,24985.0,45.5677,45.5871,45.4321,45.4708,24985.0
2023-11-28 13:40:00,46.93,46.99,46.92,46.95,15822.0,45.4708,45.529,45.4612,45.4902,15822.0
2023-11-28 13:50:00,46.95,46.97,46.91,46.93,26614.0,45.4902,45.5096,45.4515,45.4708,26614.0
2023-11-28 14:00:00,46.94,47.01,46.89,46.93,18475.0,45.4805,45.5484,45.4321,45.4708,18475.0
2023-11-28 14:10:00,46.94,46.96,46.92,46.95,21610.0,45.4805,45.4999,45.4612,45.4902,21610.0
2023-11-28 14:20:00,46.95,47.06,46.89,47.0,46752.0,45.4902,45.5968,45.4321,45.5387,46752.0
2023-11-28 14:30:00,47.0,47.06,47.0,47.04,27718.0,45.5387,45.5968,45.5387,45.5774,27718.0
2023-11-28 14:40:00,47.04,47.07,47.0,47.04,20239.0,45.5774,45.6065,45.5387,45.5774,20239.0
2023-11-28 14:50:00,47.04,47.06,47.0,47.04,40154.0,45.5774,45.5968,45.5387,45.5774,40154.0
2023-11-28 15:00:00,47.05,47.15,47.04,47.13,32894.0,45.5871,45.684,45.5774,45.6646,32894.0
2023-11-28 15:10:00,47.13,47.24,47.11,47.23,55677.0,45.6646,45.7712,45.6452,45.7615,55677.0
2023-11-28 15:20:00,47.21,47.22,47.03,47.03,63482.0,45.7421,45.7518,45.5677,45.5677,63482.0
2023-11-28 15:30:00,47.03,47.04,46.81,46.83,72946.0,45.5677,45.5774,45.3546,45.374,72946.0
2023-11-28 15:40:00,46.83,46.92,46.8,46.9,64748.0,45.374,45.4612,45.3449,45.4418,64748.0
2023-11-28 15:50:00,46.89,46.92,46.73,46.78,250506.0,45.4321,45.4612,45.2771,45.3255,250506.0
2023-11-29 09:30:00,46.66,46.81,46.52,46.76,44937.0,45.2092,45.3546,45.0736,45.3061,44937.0
2023-11-29 09:40:00,46.79,46.94,46.75,46.87,19366.0,45.3352,45.4805,45.2964,45.4127,19366.0
2023-11-29 09:50:00,46.88,46.89,46.77,46.78,20582.0,45.4224,45.4321,45.3158,45.3255,20582.0
2023-11-29 10:00:00,46.8,46.91,46.78,46.91,19902.0,45.3449,45.4515,45.3255,45.4515,19902.0
2023-11-29 10:10:00,46.9,46.95,46.86,46.95,21011.0,45.4418,45.4902,45.403,45.4902,21011.0
2023-11-29 10:20:00,46.94,47.05,46.93,47.01,23733.0,45.4805,45.5871,45.4708,45.5484,23733.0
2023-11-29 10:30:00,47.01,47.08,46.96,47.08,34879.0,45.5484,45.6162,45.4999,45.6162,34879.0
2023-11-29 10:40:00,47.09,47.12,47.04,47.07,18853.0,45.6259,45.6549,45.5774,45.6065,18853.0
2023-11-29 10:50:00,47.07,47.07,46.91,46.97,29264.0,45.6065,45.6065,45.4515,45.5096,29264.0
2023-11-29 11:00:00,46.96,47.1,46.95,47.08,13239.0,45.4999,45.6356,45.4902,45.6162,13239.0
2023-11-29 11:10:00,47.08,47.12,47.03,47.11,18621.0,45.6162,45.6549,45.5677,45.6452,18621.0
2023-11-29 11:20:00,47.11,47.18,47.1,47.11,17933.0,45.6452,45.7131,45.6356,45.6452,17933.0
2023-11-29 11:30:00,47.11,47.15,47.07,47.1,19557.0,45.6452,45.684,45.6065,45.6356,19557.0
2023-11-29 11:40:00,47.1,47.13,47.07,47.1,19606.0,45.6356,45.6646,45.6065,45.6356,19606.0
2023-11-29 11:50:00,47.09,47.11,47.04,47.1,16307.0,45.6259,45.6452,45.5774,45.6356,16307.0
2023-11-29 12:00:00,47.09,47.09,46.98,47.0,16082.0,45.6259,45.6259,45.5193,45.5387,16082.0
2023-11-29 12:10:00,47.0,47.0,46.92,46.98,14739.0,45.5387,45.5387,45.4612,45.5193,14739.0
2023-11-29 12:20:00,46.97,46.99,46.94,46.98,15639.0,45.5096,45.529,45.4805,45.5193,15639.0
2023-11-29 12:30:00,46.99,47.04,46.97,47.03,9714.0,45.529,45.5774,45.5096,45.5677,9714.0
2023-11-29 12:40:00,47.04,47.13,47.01,47.07,43510.0,45.5774,45.6646,45.5484,45.6065,43510.0
2023-11-29 12:50:00,47.08,47.13,47.07,47.13,7717.0,45.6162,45.6646,45.6065,45.6646,7717.0
2023-11-29 13:00:00,47.12,47.14,47.08,47.13,16334.0,45.6549,45.6743,45.6162,45.6646,16334.0
2023-11-29 13:10:00,47.14,47.18,47.12,47.16,10216.0,45.6743,45.7131,45.6549,45.6937,10216.0
2023-11-29 13:20:00,47.15,47.17,47.13,47.16,9842.0,45.684,45.7034,45.6646,45.6937,9842.0
2023-11-29 13:30:00,47.17,47.2,47.11,47.12,24763.0,45.7034,45.7324,45.6452,45.6549,24763.0
2023-11-29 13:40:00,47.13,47.2,47.13,47.2,10687.0,45.6646,45.7324,45.6646,45.7324,10687.0
2023-11-29 13:50:00,47.21,47.22,47.16,47.18,13691.0,45.7421,45.7518,45.6937,45.7131,13691.0
2023-11-29 14:00:00,47.18,47.29,47.18,47.29,14295.0,45.7131,45.8196,45.7131,45.8196,14295.0
2023-11-29 14:10:00,47.29,47.29,47.21,47.21,20206.0,45.8196,45.8196,45.7421,45.7421,20206.0
2023-11-29 14:20:00,47.21,47.25,47.19,47.2,17961.0,45.7421,45.7809,45.7228,45.7324,17961.0
2023-11-29 14:30:00,47.2,47.2,47.11,47.12,21026.0,45.7324,45.7324,45.6452,45.6549,21026.0
2023-11-29 14:40:00,47.12,47.18,47.11,47.16,18654.0,45.6549,45.7131,45.6452,45.6937,18654.0
2023-11-29 14:50:00,47.15,47.21,47.12,47.21,15055.0,45.684,45.7421,45.6549,45.7421,15055.0
2023-11-29 15:00:00,47.21,47.27,47.17,47.26,30802.0,45.7421,45.8003,45.7034,45.7906,30802.0
2023-11-29 15:10:00,47.26,47.26,47.16,47.17,39191.0,45.7906,45.7906,45.6937,45.7034,39191.0
2023-11-29 15:20:00,47.17,47.18,47.02,47.03,32626.0,45.7034,45.7131,45.558,45.5677,32626.0
2023-11-29 15:30:00,47.03,47.05,46.93,46.97,54686.0,45.5677,45.5871,45.4708,45.5096,54686.0
2023-11-29 15:40:00,46.98,47.02,46.95,46.98,81055.0,45.5193,45.558,45.4902,45.5193,81055.0
2023-11-29 15:50:00,46.97,47.0,46.79,46.86,293738.0,45.5096,45.5387,45.3352,45.403,293738.0
2023-11-30 09:30:00,46.9,47.13,46.74,46.97,38678.0,45.4418,45.6646,45.2868,45.5096,38678.0
2023-11-30 09:40:00,46.97,47.15,46.92,47.04,25024.0,45.5096,45.684,45.4612,45.5774,25024.0
2023-11-30 09:50:00,47.03,47.13,46.97,47.12,33410.0,45.5677,45.6646,45.5096,45.6549,33410.0
2023-11-30 10:00:00,47.09,47.31,47.09,47.29,30427.0,45.6259,45.839,45.6259,45.8196,30427.0
2023-11-30 10:10:00,47.27,47.45,47.26,47.28,30692.0,45.8003,45.9747,45.7906,45.81,30692.0
2023-11-30 10:20:00,47.28,47.34,47.2,47.23,33071.0,45.81,45.8681,45.7324,45.7615,33071.0
2023-11-30 10:30:00,47.23,47.3,47.14,47.19,27755.0,45.7615,45.8293,45.6743,45.7228,27755.0
2023-11-30 10:40:00,47.2,47.27,47.17,47.27,20912.0,45.7324,45.8003,45.7034,45.8003,20912.0
2023-11-30 10:50:00,47.27,47.37,47.27,47.36,31627.0,45.8003,45.8972,45.8003,45.8875,31627.0
2023-11-30 11:00:00,47.36,47.39,47.23,47.25,31419.0,45.8875,45.9165,45.7615,45.7809,31419.0
2023-11-30 11:10:00,47.24,47.32,47.23,47.24,36906.0,45.7712,45.8487,45.7615,45.7712,36906.0
2023-11-30 11:20:00,47.25,47.39,47.23,47.38,28661.0,45.7809,45.9165,45.7615,45.9069,28661.0
2023-11-30 11:30:00,47.37,47.47,47.36,47.45,44241.0,45.8972,45.9941,45.8875,45.9747,44241.0
2023-11-30 11:40:00,47.45,47.56,47.44,47.5,32771.0,45.9747,46.0813,45.965,46.0231,32771.0
2023-11-30 11:50:00,47.5,47.51,47.41,47.41,76515.0,46.0231,46.0328,45.9359,45.9359,76515.0
2023-11-30 12:00:00,47.4,47.43,47.31,47.42,30788.0,45.9262,45.9553,45.839,45.9456,30788.0
2023-11-30 12:10:00,47.42,47.42,47.35,47.38,16692.0,45.9456,45.9456,45.8778,45.9069,16692.0
2023-11-30 12:20:00,47.38,47.47,47.36,47.47,20501.0,45.9069,45.9941,45.8875,45.9941,20501.0
2023-11-30 12:30:00,47.47,47.53,47.47,47.51,27597.0,45.9941,46.0522,45.9941,46.0328,27597.0
2023-11-30 12:40:00,47.53,47.59,47.48,47.49,30132.0,46.0522,46.1103,46.0037,46.0134,30132.0
2023-11-30 12:50:00,47.49,47.55,47.47,47.53,25152.0,46.0134,46.0716,45.9941,46.0522,25152.0
2023-11-30 13:00:00,47.53,47.67,47.52,47.66,17865.0,46.0522,46.1878,46.0425,46.1781,17865.0
2023-11-30 13:10:00,47.66,47.74,47.65,47.73,44257.0,46.1781,46.2557,46.1685,46.246,44257.0
2023-11-30 13:20:00,47.73,47.76,47.59,47.62,90136.0,46.246,46.275,46.1103,46.1394,90136.0
2023-11-30 13:30:00,47.61,47.75,47.6,47.75,24382.0,46.1297,46.2653,46.12,46.2653,24382.0
2023-11-30 13:40:00,47.75,47.78,47.68,47.7,35822.0,46.2653,46.2944,46.1975,46.2169,35822.0
2023-11-30 13:50:00,47.69,47.78,47.67,47.78,86464.0,46.2072,46.2944,46.1878,46.2944,86464.0
2023-11-30 14:00:00,47.78,47.79,47.76,47.78,48865.0,46.2944,46.3041,46.275,46.2944,48865.0
2023-11-30 14:10:00,47.78,47.86,47.78,47.82,32947.0,46.2944,46.3719,46.2944,46.3332,32947.0
2023-11-30 14:20:00,47.81,47.85,47.75,47.8,34926.0,46.3235,46.3622,46.2653,46.3138,34926.0
2023-11-30 14:30:00,47.8,47.84,47.79,47.8,36662.0,46.3138,46.3525,46.3041,46.3138,36662.0
2023-11-30 14:40:00,47.8,47.87,47.79,47.86,22295.0,46.3138,46.3816,46.3041,46.3719,22295.0
2023-11-30 14:50:00,47.87,47.87,47.79,47.83,26985.0,46.3816,46.3816,46.3041,46.3429,26985.0
2023-11-30 15:00:00,47.83,47.88,47.8,47.84,37840.0,46.3429,46.3913,46.3138,46.3525,37840.0
2023-11-30 15:10:00,47.84,47.92,47.83,47.83,30889.0,46.3525,46.4301,46.3429,46.3429,30889.0
2023-11-30 15:20:00,47.84,47.85,47.77,47.79,72393.0,46.3525,46.3622,46.2847,46.3041,72393.0
2023-11-30 15:30:00,47.79,47.85,47.77,47.83,89807.0,46.3041,46.3622,46.2847,46.3429,89807.0
2023-11-30 15:40:00,47.83,47.97,47.83,47.94,144526.0,46.3429,46.4785,46.3429,46.4494,144526.0
2023-11-30 15:50:00,47.95,47.98,47.82,47.82,355300.0,46.4591,46.4882,46.3332,46.3332,355300.0
2023-12-01 09:30:00,47.72,48.04,47.71,47.9,44869.0,46.2363,46.5463,46.2266,46.4107,44869.0
2023-12-01 09:40:00,47.89,47.93,47.8,47.9,20475.0,46.401,46.4398,46.3138,46.4107,20475.0
2023-12-01 09:50:00,47.9,47.93,47.86,47.92,30432.0,46.4107,46.4398,46.3719,46.4301,30432.0
2023-12-01 10:00:00,47.93,48.01,47.91,47.96,46516.0,46.4398,46.5173,46.4204,46.4688,46516.0
2023-12-01 10:10:00,47.96,48.02,47.91,47.96,29798.0,46.4688,46.527,46.4204,46.4688,29798.0
2023-12-01 10:20:00,47.97,47.97,47.92,47.96,21193.0,46.4785,46.4785,46.4301,46.4688,21193.0
2023-12-01 10:30:00,47.97,48.05,47.96,48.02,28171.0,46.4785,46.556,46.4688,46.527,28171.0
2023-12-01 10:40:00,48.01,48.15,48.0,48.15,47771.0,46.5173,46.6529,46.5076,46.6529,47771.0
2023-12-01 10:50:00,48.16,48.22,48.13,48.13,59387.0,46.6626,46.7207,46.6335,46.6335,59387.0
2023-12-01 11:00:00,48.14,48.2,48.11,48.16,36761.0,46.6432,46.7014,46.6142,46.6626,36761.0
2023-12-01 11:10:00,48.16,48.31,48.15,48.28,151656.0,46.6626,46.8079,46.6529,46.7789,151656.0
2023-12-01 11:20:00,48.28,48.33,48.25,48.3,56086.0,46.7789,46.8273,46.7498,46.7982,56086.0
2023-12-01 11:30:00,48.3,48.34,48.26,48.29,140883.0,46.7982,46.837,46.7595,46.7886,140883.0
2023-12-01 11:40:00,48.29,48.34,48.24,48.34,28708.0,46.7886,46.837,46.7401,46.837,28708.0
2023-12-01 11:50:00,48.36,48.39,48.3,48.31,49437.0,46.8564,46.8854,46.7982,46.8079,49437.0
2023-12-01 12:00:00,48.32,48.38,48.31,48.36,23067.0,46.8176,46.8758,46.8079,46.8564,23067.0
2023-12-01 12:10:00,48.36,48.38,48.17,48.18,27209.0,46.8564,46.8758,46.6723,46.682,27209.0
2023-12-01 12:20:00,48.18,48.18,48.1,48.12,27270.0,46.682,46.682,46.6045,46.6238,27270.0
2023-12-01 12:30:00,48.11,48.13,47.98,47.99,34996.0,46.6142,46.6335,46.4882,46.4979,34996.0
2023-12-01 12:40:00,47.98,48.03,47.88,48.03,35277.0,46.4882,46.5366,46.3913,46.5366,35277.0
2023-12-01 12:50:00,48.02,48.09,47.99,48.05,26212.0,46.527,46.5948,46.4979,46.556,26212.0
2023-12-01 13:00:00,48.05,48.08,47.99,48.04,50180.0,46.556,46.5851,46.4979,46.5463,50180.0
2023-12-01 13:10:00,48.04,48.1,47.98,48.08,43682.0,46.5463,46.6045,46.4882,46.5851,43682.0
2023-12-01 13:20:00,48.08,48.11,48.02,48.08,26834.0,46.5851,46.6142,46.527,46.5851,26834.0
2023-12-01 13:30:00,48.08,48.18,47.97,48.13,101048.0,46.5851,46.682,46.4785,46.6335,101048.0
2023-12-01 13:40:00,48.12,48.28,48.12,48.18,21667.0,46.6238,46.7789,46.6238,46.682,21667.0
2023-12-01 13:50:00,48.19,48.21,48.09,48.12,21776.0,46.6917,46.711,46.5948,46.6238,21776.0
2023-12-01 14:00:00,48.13,48.21,48.13,48.2,15020.0,46.6335,46.711,46.6335,46.7014,15020.0
2023-12-01 14:10:00,48.2,48.28,48.2,48.25,17269.0,46.7014,46.7789,46.7014,46.7498,17269.0
2023-12-01 14:20:00,48.25,48.29,48.23,48.29,20391.0,46.7498,46.7886,46.7304,46.7886,20391.0
2023-12-01 14:30:00,48.3,48.31,48.25,48.3,16946.0,46.7982,46.8079,46.7498,46.7982,16946.0
2023-12-01 14:40:00,48.3,48.34,48.26,48.34,18358.0,46.7982,46.837,46.7595,46.837,18358.0
2023-12-01 14:50:00,48.34,48.36,48.26,48.27,26299.0,46.837,46.8564,46.7595,46.7692,26299.0
2023-12-01 15:00:00,48.27,48.29,48.12,48.14,33466.0,46.7692,46.7886,46.6238,46.6432,33466.0
2023-12-01 15:10:00,48.15,48.22,48.15,48.16,35346.0,46.6529,46.7207,46.6529,46.6626,35346.0
2023-12-01 15:20:00,48.16,48.18,48.14,48.16,44106.0,46.6626,46.682,46.6432,46.6626,44106.0
2023-12-01 15:30:00,48.16,48.25,48.13,48.16,84196.0,46.6626,46.7498,46.6335,46.6626,84196.0
2023-12-01 15:40:00,48.16,48.26,48.14,48.26,106459.0,46.6626,46.7595,46.6432,46.7595,106459.0
2023-12-01 15:50:00,48.27,48.37,48.24,48.37,276631.0,46.7692,46.8661,46.7401,46.8661,276631.0
2023-12-04 09:30:00,47.95,48.14,47.59,48.02,91749.0,46.4591,46.6432,46.1103,46.527,91749.0
2023-12-04 09:40:00,48.05,48.33,48.02,48.28,43629.0,46.556,46.8273,46.527,46.7789,43629.0
2023-12-04 09:50:00,48.29,48.35,48.2,48.22,24493.0,46.7886,46.8467,46.7014,46.7207,24493.0
2023-12-04 10:00:00,48.2,48.27,48.18,48.24,47808.0,46.7014,46.7692,46.682,46.7401,47808.0
2023-12-04 10:10:00,48.24,48.4,48.24,48.34,27834.0,46.7401,46.8951,46.7401,46.837,27834.0
2023-12-04 10:20:00,48.34,48.37,48.22,48.29,24026.0,46.837,46.8661,46.7207,46.7886,24026.0
2023-12-04 10:30:00,48.3,48.52,48.29,48.52,31903.0,46.7982,47.0114,46.7886,47.0114,31903.0
2023-12-04 10:40:00,48.52,48.54,48.38,48.43,32363.0,47.0114,47.0308,46.8758,46.9242,32363.0
2023-12-04 10:50:00,48.43,48.43,48.34,48.43,25238.0,46.9242,46.9242,46.837,46.9242,25238.0
2023-12-04 11:00:00,48.42,48.42,48.28,48.3,21852.0,46.9145,46.9145,46.7789,46.7982,21852.0
2023-12-04 11:10:00,48.3,48.41,48.25,48.38,52949.0,46.7982,46.9048,46.7498,46.8758,52949.0
2023-12-04 11:20:00,48.39,48.39,48.18,48.19,44946.0,46.8854,46.8854,46.682,46.6917,44946.0
2023-12-04 11:30:00,48.18,48.27,48.14,48.27,25023.0,46.682,46.7692,46.6432,46.7692,25023.0
2023-12-04 11:40:00,48.26,48.37,48.26,48.29,26440.0,46.7595,46.8661,46.7595,46.7886,26440.0
2023-12-04 11:50:00,48.3,48.37,48.22,48.27,41952.0,46.7982,46.8661,46.7207,46.7692,41952.0
2023-12-04 12:00:00,48.3,48.4,48.27,48.39,25869.0,46.7982,46.8951,46.7692,46.8854,25869.0
2023-12-04 12:10:00,48.39,48.44,48.33,48.37,21597.0,46.8854,46.9339,46.8273,46.8661,21597.0
2023-12-04 12:20:00,48.37,48.37,48.27,48.33,21740.0,46.8661,46.8661,46.7692,46.8273,21740.0
2023-12-04 12:30:00,48.33,48.35,48.21,48.24,20749.0,46.8273,46.8467,46.711,46.7401,20749.0
2023-12-04 12:40:00,48.24,48.27,48.21,48.24,22956.0,46.7401,46.7692,46.711,46.7401,22956.0
2023-12-04 12:50:00,48.24,48.29,48.24,48.26,16258.0,46.7401,46.7886,46.7401,46.7595,16258.0
2023-12-04 13:00:00,48.27,48.31,48.19,48.19,28389.0,46.7692,46.8079,46.6917,46.6917,28389.0
2023-12-04 13:10:00,48.19,48.2,48.14,48.19,14463.0,46.6917,46.7014,46.6432,46.6917,14463.0
2023-12-04 13:20:00,48.19,48.22,48.15,48.17,27013.0,46.6917,46.7207,46.6529,46.6723,27013.0
2023-12-04 13:30:00,48.16,48.21,48.15,48.18,20205.0,46.6626,46.711,46.6529,46.682,20205.0
2023-12-04 13:40:00,48.16,48.23,48.16,48.2,15084.0,46.6626,46.7304,46.6626,46.7014,15084.0
2023-12-04 13:50:00,48.19,48.21,48.16,48.18,11704.0,46.6917,46.711,46.6626,46.682,11704.0
2023-12-04 14:00:00,48.18,48.18,48.12,48.16,24114.0,46.682,46.682,46.6238,46.6626,24114.0
2023-12-04 14:10:00,48.15,48.19,48.11,48.11,28415.0,46.6529,46.6917,46.6142,46.6142,28415.0
2023-12-04 14:20:00,48.1,48.16,48.1,48.16,15005.0,46.6045,46.6626,46.6045,46.6626,15005.0
2023-12-04 14:30:00,48.16,48.18,48.14,48.15,21298.0,46.6626,46.682,46.6432,46.6529,21298.0
2023-12-04 14:40:00,48.15,48.21,48.14,48.16,19831.0,46.6529,46.711,46.6432,46.6626,19831.0
2023-12-04 14:50:00,48.15,48.17,48.12,48.13,28209.0,46.6529,46.6723,46.6238,46.6335,28209.0
2023-12-04 15:00:00,48.13,48.17,48.12,48.14,20948.0,46.6335,46.6723,46.6238,46.6432,20948.0
2023-12-04 15:10:00,48.14,48.19,48.12,48.18,27491.0,46.6432,46.6917,46.6238,46.682,27491.0
2023-12-04 15:20:00,48.18,48.19,48.09,48.09,33067.0,46.682,46.6917,46.5948,46.5948,33067.0
2023-12-04 15:30:00,48.09,48.11,48.02,48.04,42601.0,46.5948,46.6142,46.527,46.5463,42601.0
2023-12-04 15:40:00,48.04,48.14,48.03,48.06,61754.0,46.5463,46.6432,46.5366,46.5657,61754.0
2023-12-04 15:50:00,48.0,48.17,47.98,48.07,184266.0,46.5076,46.6723,46.4882,46.5754,184266.0
2023-12-05 09:30:00,48.04,48.11,47.83,47.93,21994.0,46.5463,46.6142,46.3429,46.4398,21994.0
2023-12-05 09:40:00,47.93,48.11,47.89,48.05,33192.0,46.4398,46.6142,46.401,46.556,33192.0
2023-12-05 09:50:00,48.06,48.11,47.95,48.03,31629.0,46.5657,46.6142,46.4591,46.5366,31629.0
2023-12-05 10:00:00,48.04,48.24,47.96,47.96,44689.0,46.5463,46.7401,46.4688,46.4688,44689.0
2023-12-05 10:10:00,47.95,47.95,47.82,47.89,22195.0,46.4591,46.4591,46.3332,46.401,22195.0
2023-12-05 10:20:00,47.89,47.95,47.84,47.94,19442.0,46.401,46.4591,46.3525,46.4494,19442.0
2023-12-05 10:30:00,47.96,47.99,47.86,47.94,20326.0,46.4688,46.4979,46.3719,46.4494,20326.0
2023-12-05 10:40:00,47.94,48.01,47.86,48.01,29097.0,46.4494,46.5173,46.3719,46.5173,29097.0
2023-12-05 10:50:00,48.0,48.07,47.94,48.06,39341.0,46.5076,46.5754,46.4494,46.5657,39341.0
2023-12-05 11:00:00,48.05,48.18,47.99,48.18,31673.0,46.556,46.682,46.4979,46.682,31673.0
2023-12-05 11:10:00,48.2,48.24,48.17,48.21,23090.0,46.7014,46.7401,46.6723,46.711,23090.0
2023-12-05 11:20:00,48.2,48.35,48.18,48.33,21508.0,46.7014,46.8467,46.682,46.8273,21508.0
2023-12-05 11:30:00,48.34,48.42,48.31,48.37,33504.0,46.837,46.9145,46.8079,46.8661,33504.0
2023-12-05 11:40:00,48.37,48.42,48.33,48.39,15169.0,46.8661,46.9145,46.8273,46.8854,15169.0
2023-12-05 11:50:00,48.38,48.44,48.32,48.4,20177.0,46.8758,46.9339,46.8176,46.8951,20177.0
2023-12-05 12:00:00,48.4,48.47,48.37,48.46,23897.0,46.8951,46.963,46.8661,46.9533,23897.0
2023-12-05 12:10:00,48.47,48.5,48.43,48.48,20176.0,46.963,46.992,46.9242,46.9726,20176.0
2023-12-05 12:20:00,48.48,48.55,48.39,48.55,18536.0,46.9726,47.0405,46.8854,47.0405,18536.0
2023-12-05 12:30:00,48.55,48.62,48.52,48.54,23590.0,47.0405,47.1083,47.0114,47.0308,23590.0
2023-12-05 12:40:00,48.55,48.56,48.48,48.54,20102.0,47.0405,47.0502,46.9726,47.0308,20102.0
2023-12-05 12:50:00,48.52,48.56,48.5,48.56,14124.0,47.0114,47.0502,46.992,47.0502,14124.0
2023-12-05 13:00:00,48.55,48.6,48.54,48.58,10797.0,47.0405,47.0889,47.0308,47.0695,10797.0
2023-12-05 13:10:00,48.58,48.65,48.55,48.65,16737.0,47.0695,47.1374,47.0405,47.1374,16737.0
2023-12-05 13:20:00,48.65,48.68,48.6,48.62,13178.0,47.1374,47.1664,47.0889,47.1083,13178.0
2023-12-05 13:30:00,48.62,48.66,48.53,48.55,32249.0,47.1083,47.1471,47.0211,47.0405,32249.0
2023-12-05 13:40:00,48.55,48.56,48.51,48.52,28299.0,47.0405,47.0502,47.0017,47.0114,28299.0
2023-12-05 13:50:00,48.51,48.53,48.41,48.41,19584.0,47.0017,47.0211,46.9048,46.9048,19584.0
2023-12-05 14:00:00,48.41,48.46,48.37,48.42,15643.0,46.9048,46.9533,46.8661,46.9145,15643.0
2023-12-05 14:10:00,48.44,48.46,48.4,48.44,22737.0,46.9339,46.9533,46.8951,46.9339,22737.0
2023-12-05 14:20:00,48.44,48.47,48.41,48.45,18543.0,46.9339,46.963,46.9048,46.9436,18543.0
2023-12-05 14:30:00,48.46,48.48,48.44,48.44,27083.0,46.9533,46.9726,46.9339,46.9339,27083.0
2023-12-05 14:40:00,48.44,48.46,48.39,48.45,21651.0,46.9339,46.9533,46.8854,46.9436,21651.0
2023-12-05 14:50:00,48.45,48.46,48.43,48.43,13571.0,46.9436,46.9533,46.9242,46.9242,13571.0
2023-12-05 15:00:00,48.44,48.49,48.43,48.45,39348.0,46.9339,46.9823,46.9242,46.9436,39348.0
2023-12-05 15:10:00,48.45,48.48,48.38,48.46,60269.0,46.9436,46.9726,46.8758,46.9533,60269.0
2023-12-05 15:20:00,48.46,48.51,48.45,48.5,46773.0,46.9533,47.0017,46.9436,46.992,46773.0
2023-12-05 15:30:00,48.5,48.62,48.46,48.6,56521.0,46.992,47.1083,46.9533,47.0889,56521.0
2023-12-05 15:40:00,48.6,48.66,48.53,48.53,80244.0,47.0889,47.1471,47.0211,47.0211,80244.0
2023-12-05 15:50:00,48.53,48.53,48.23,48.26,494602.0,47.0211,47.0211,46.7304,46.7595,494602.0
2023-12-06 09:30:00,48.39,48.63,48.39,48.59,29286.0,46.8854,47.118,46.8854,47.0792,29286.0
2023-12-06 09:40:00,48.57,48.72,48.55,48.71,24724.0,47.0599,47.2052,47.0405,47.1955,24724.0
2023-12-06 09:50:00,48.72,48.73,48.54,48.55,15664.0,47.2052,47.2149,47.0308,47.0405,15664.0
2023-12-06 10:00:00,48.54,48.56,48.42,48.43,32096.0,47.0308,47.0502,46.9145,46.9242,32096.0
2023-12-06 10:10:00,48.41,48.42,48.22,48.22,28807.0,46.9048,46.9145,46.7207,46.7207,28807.0
2023-12-06 10:20:00,48.21,48.21,48.08,48.12,38873.0,46.711,46.711,46.5851,46.6238,38873.0
2023-12-06 10:30:00,48.12,48.27,48.11,48.17,58422.0,46.6238,46.7692,46.6142,46.6723,58422.0
2023-12-06 10:40:00,48.18,48.36,48.16,48.35,35958.0,46.682,46.8564,46.6626,46.8467,35958.0
2023-12-06 10:50:00,48.37,48.37,48.16,48.17,45970.0,46.8661,46.8661,46.6626,46.6723,45970.0
2023-12-06 11:00:00,48.16,48.24,48.13,48.2,24431.0,46.6626,46.7401,46.6335,46.7014,24431.0
2023-12-06 11:10:00,48.19,48.21,48.12,48.13,20893.0,46.6917,46.711,46.6238,46.6335,20893.0
2023-12-06 11:20:00,48.13,48.13,48.04,48.05,24596.0,46.6335,46.6335,46.5463,46.556,24596.0
2023-12-06 11:30:00,48.03,48.03,47.89,47.96,25313.0,46.5366,46.5366,46.401,46.4688,25313.0
2023-12-06 11:40:00,47.98,48.03,47.94,47.95,21637.0,46.4882,46.5366,46.4494,46.4591,21637.0
2023-12-06 11:50:00,47.95,47.96,47.85,47.85,17634.0,46.4591,46.4688,46.3622,46.3622,17634.0
2023-12-06 12:00:00,47.85,48.06,47.84,48.06,27066.0,46.3622,46.5657,46.3525,46.5657,27066.0
2023-12-06 12:10:00,48.06,48.14,48.05,48.08,29113.0,46.5657,46.6432,46.556,46.5851,29113.0
2023-12-06 12:20:00,48.08,48.12,47.96,47.96,35491.0,46.5851,46.6238,46.4688,46.4688,35491.0
2023-12-06 12:30:00,47.96,48.08,47.93,48.08,34123.0,46.4688,46.5851,46.4398,46.5851,34123.0
2023-12-06 12:40:00,48.09,48.13,48.08,48.11,21056.0,46.5948,46.6335,46.5851,46.6142,21056.0
2023-12-06 12:50:00,48.12,48.16,48.08,48.08,30178.0,46.6238,46.6626,46.5851,46.5851,30178.0
2023-12-06 13:00:00,48.09,48.14,48.08,48.13,16219.0,46.5948,46.6432,46.5851,46.6335,16219.0
2023-12-06 13:10:00,48.13,48.13,48.02,48.04,24322.0,46.6335,46.6335,46.527,46.5463,24322.0
2023-12-06 13:20:00,48.05,48.18,48.04,48.18,27812.0,46.556,46.682,46.5463,46.682,27812.0
2023-12-06 13:30:00,48.18,48.23,48.18,48.22,24282.0,46.682,46.7304,46.682,46.7207,24282.0
2023-12-06 13:40:00,48.23,48.25,48.18,48.21,258672.0,46.7304,46.7498,46.682,46.711,258672.0
2023-12-06 13:50:00,48.2,48.25,48.16,48.17,21012.0,46.7014,46.7498,46.6626,46.6723,21012.0
2023-12-06 14:00:00,48.16,48.28,48.14,48.28,25558.0,46.6626,46.7789,46.6432,46.7789,25558.0
2023-12-06 14:10:00,48.29,48.29,48.12,48.12,22423.0,46.7886,46.7886,46.6238,46.6238,22423.0
2023-12-06 14:20:00,48.12,48.13,48.05,48.07,19866.0,46.6238,46.6335,46.556,46.5754,19866.0
2023-12-06 14:30:00,48.08,48.09,47.94,47.95,31015.0,46.5851,46.5948,46.4494,46.4591,31015.0
2023-12-06 14:40:00,47.95,47.95,47.87,47.87,28983.0,46.4591,46.4591,46.3816,46.3816,28983.0
2023-12-06 14:50:00,47.86,47.9,47.85,47.85,18871.0,46.3719,46.4107,46.3622,46.3622,18871.0
2023-12-06 15:00:00,47.85,47.91,47.82,47.9,30102.0,46.3622,46.4204,46.3332,46.4107,30102.0
2023-12-06 15:10:00,47.89,47.91,47.85,47.86,44161.0,46.401,46.4204,46.3622,46.3719,44161.0
2023-12-06 15:20:00,47.87,47.88,47.74,47.76,97058.0,46.3816,46.3913,46.2557,46.275,97058.0
2023-12-06 15:30:00,47.75,47.77,47.68,47.73,58300.0,46.2653,46.2847,46.1975,46.246,58300.0
2023-12-06 15:40:00,47.73,47.78,47.69,47.76,96111.0,46.246,46.2944,46.2072,46.275,96111.0
2023-12-06 15:50:00,47.75,47.75,47.52,47.53,430201.0,46.2653,46.2653,46.0425,46.0522,430201.0
2023-12-07 09:30:00,47.51,47.76,47.51,47.76,30345.0,46.0328,46.275,46.0328,46.275,30345.0
2023-12-07 09:40:00,47.75,47.84,47.65,47.84,17687.0,46.2653,46.3525,46.1685,46.3525,17687.0
2023-12-07 09:50:00,47.84,47.87,47.73,47.81,36647.0,46.3525,46.3816,46.246,46.3235,36647.0
2023-12-07 10:00:00,47.81,47.86,47.68,47.68,22522.0,46.3235,46.3719,46.1975,46.1975,22522.0
2023-12-07 10:10:00,47.67,47.8,47.67,47.79,18364.0,46.1878,46.3138,46.1878,46.3041,18364.0
2023-12-07 10:20:00,47.77,47.8,47.67,47.67,20657.0,46.2847,46.3138,46.1878,46.1878,20657.0
2023-12-07 10:30:00,47.66,47.77,47.66,47.75,20305.0,46.1781,46.2847,46.1781,46.2653,20305.0
2023-12-07 10:40:00,47.75,47.83,47.71,47.83,18934.0,46.2653,46.3429,46.2266,46.3429,18934.0
2023-12-07 10:50:00,47.82,47.82,47.66,47.66,23748.0,46.3332,46.3332,46.1781,46.1781,23748.0
2023-12-07 11:00:00,47.66,47.71,47.55,47.55,30161.0,46.1781,46.2266,46.0716,46.0716,30161.0
2023-12-07 11:10:00,47.56,47.56,47.45,47.55,33898.0,46.0813,46.0813,45.9747,46.0716,33898.0
2023-12-07 11:20:00,47.56,47.64,47.54,47.56,21273.0,46.0813,46.1588,46.0619,46.0813,21273.0
2023-12-07 11:30:00,47.57,47.57,47.48,47.5,18460.0,46.0909,46.0909,46.0037,46.0231,18460.0
2023-12-07 11:40:00,47.5,47.53,47.46,47.5,22203.0,46.0231,46.0522,45.9844,46.0231,22203.0
2023-12-07 11:50:00,47.5,47.52,47.46,47.47,21576.0,46.0231,46.0425,45.9844,45.9941,21576.0
2023-12-07 12:00:00,47.47,47.47,47.35,47.35,25753.0,45.9941,45.9941,45.8778,45.8778,25753.0
2023-12-07 12:10:00,47.34,47.43,47.31,47.42,23451.0,45.8681,45.9553,45.839,45.9456,23451.0
2023-12-07 12:20:00,47.42,47.42,47.31,47.32,21375.0,45.9456,45.9456,45.839,45.8487,21375.0
2023-12-07 12:30:00,47.32,47.4,47.32,47.4,15867.0,45.8487,45.9262,45.8487,45.9262,15867.0
2023-12-07 12:40:00,47.4,47.49,47.39,47.45,16121.0,45.9262,46.0134,45.9165,45.9747,16121.0
2023-12-07 12:50:00,47.46,47.46,47.34,47.34,20855.0,45.9844,45.9844,45.8681,45.8681,20855.0
2023-12-07 13:00:00,47.35,47.36,47.26,47.28,23348.0,45.8778,45.8875,45.7906,45.81,23348.0
2023-12-07 13:10:00,47.28,47.34,47.22,47.33,20590.0,45.81,45.8681,45.7518,45.8584,20590.0
2023-12-07 13:20:00,47.34,47.34,47.3,47.32,22737.0,45.8681,45.8681,45.8293,45.8487,22737.0
2023-12-07 13:30:00,47.32,47.42,47.3,47.39,26105.0,45.8487,45.9456,45.8293,45.9165,26105.0
2023-12-07 13:40:00,47.39,47.46,47.37,47.43,22362.0,45.9165,45.9844,45.8972,45.9553,22362.0
2023-12-07 13:50:00,47.43,47.49,47.43,47.43,21032.0,45.9553,46.0134,45.9553,45.9553,21032.0
2023-12-07 14:00:00,47.43,47.43,47.38,47.42,22634.0,45.9553,45.9553,45.9069,45.9456,22634.0
2023-12-07 14:10:00,47.42,47.42,47.36,47.37,21814.0,45.9456,45.9456,45.8875,45.8972,21814.0
2023-12-07 14:20:00,47.37,47.47,47.36,47.47,84354.0,45.8972,45.9941,45.8875,45.9941,84354.0
2023-12-07 14:30:00,47.48,47.52,47.47,47.52,26661.0,46.0037,46.0425,45.9941,46.0425,26661.0
2023-12-07 14:40:00,47.52,47.52,47.46,47.48,24875.0,46.0425,46.0425,45.9844,46.0037,24875.0
2023-12-07 14:50:00,47.48,47.48,47.36,47.41,34607.0,46.0037,46.0037,45.8875,45.9359,34607.0
2023-12-07 15:00:00,47.41,47.44,47.34,47.34,30633.0,45.9359,45.965,45.8681,45.8681,30633.0
2023-12-07 15:10:00,47.34,47.49,47.31,47.48,36010.0,45.8681,46.0134,45.839,46.0037,36010.0
2023-12-07 15:20:00,47.49,47.51,47.42,47.44,46189.0,46.0134,46.0328,45.9456,45.965,46189.0
2023-12-07 15:30:00,47.44,47.45,47.37,47.41,63075.0,45.965,45.9747,45.8972,45.9359,63075.0
2023-12-07 15:40:00,47.41,47.52,47.41,47.48,94169.0,45.9359,46.0425,45.9359,46.0037,94169.0
2023-12-07 15:50:00,47.49,47.5,47.39,47.47,232555.0,46.0134,46.0231,45.9165,45.9941,232555.0
2023-12-08 09:30:00,47.34,47.65,47.34,47.53,31343.0,45.8681,46.1685,45.8681,46.0522,31343.0
2023-12-08 09:40:00,47.57,47.72,47.57,47.58,15387.0,46.0909,46.2363,46.0909,46.1006,15387.0
2023-12-08 09:50:00,47.59,47.63,47.49,47.5,19848.0,46.1103,46.1491,46.0134,46.0231,19848.0
2023-12-08 10:00:00,47.51,47.61,47.46,47.47,37400.0,46.0328,46.1297,45.9844,45.9941,37400.0
2023-12-08 10:10:00,47.47,47.56,47.45,47.53,33008.0,45.9941,46.0813,45.9747,46.0522,33008.0
2023-12-08 10:20:00,47.53,47.54,47.47,47.5,28221.0,46.0522,46.0619,45.9941,46.0231,28221.0
2023-12-08 10:30:00,47.49,47.51,47.42,47.45,26768.0,46.0134,46.0328,45.9456,45.9747,26768.0
2023-12-08 10:40:00,47.46,47.64,47.45,47.63,34965.0,45.9844,46.1588,45.9747,46.1491,34965.0
2023-12-08 10:50:00,47.63,47.78,47.62,47.77,41480.0,46.1491,46.2944,46.1394,46.2847,41480.0
2023-12-08 11:00:00,47.77,47.81,47.65,47.66,23240.0,46.2847,46.3235,46.1685,46.1781,23240.0
2023-12-08 11:10:00,47.67,47.69,47.56,47.58,22801.0,46.1878,46.2072,46.0813,46.1006,22801.0
2023-12-08 11:20:00,47.58,47.63,47.51,47.63,28071.0,46.1006,46.1491,46.0328,46.1491,28071.0
2023-12-08 11:30:00,47.63,47.68,47.59,47.63,26550.0,46.1491,46.1975,46.1103,46.1491,26550.0
2023-12-08 11:40:00,47.63,47.64,47.54,47.57,76339.0,46.1491,46.1588,46.0619,46.0909,76339.0
2023-12-08 11:50:00,47.57,47.57,47.52,47.55,29241.0,46.0909,46.0909,46.0425,46.0716,29241.0
2023-12-08 12:00:00,47.55,47.56,47.44,47.53,27383.0,46.0716,46.0813,45.965,46.0522,27383.0
2023-12-08 12:10:00,47.53,47.6,47.51,47.59,25184.0,46.0522,46.12,46.0328,46.1103,25184.0
2023-12-08 12:20:00,47.6,47.67,47.59,47.59,48208.0,46.12,46.1878,46.1103,46.1103,48208.0
2023-12-08 12:30:00,47.6,47.67,47.6,47.63,29975.0,46.12,46.1878,46.12,46.1491,29975.0
2023-12-08 12:40:00,47.63,47.63,47.56,47.57,21236.0,46.1491,46.1491,46.0813,46.0909,21236.0
2023-12-08 12:50:00,47.58,47.61,47.57,47.59,17497.0,46.1006,46.1297,46.0909,46.1103,17497.0
2023-12-08 13:00:00,47.59,47.66,47.59,47.6,20843.0,46.1103,46.1781,46.1103,46.12,20843.0
2023-12-08 13:10:00,47.6,47.7,47.59,47.69,23165.0,46.12,46.2169,46.1103,46.2072,23165.0
2023-12-08 13:20:00,47.69,47.76,47.68,47.76,19181.0,46.2072,46.275,46.1975,46.275,19181.0
2023-12-08 13:30:00,47.76,47.76,47.66,47.7,20655.0,46.275,46.275,46.1781,46.2169,20655.0
2023-12-08 13:40:00,47.69,47.73,47.67,47.72,17513.0,46.2072,46.246,46.1878,46.2363,17513.0
2023-12-08 13:50:00,47.72,47.75,47.72,47.72,21270.0,46.2363,46.2653,46.2363,46.2363,21270.0
2023-12-08 14:00:00,47.73,47.73,47.64,47.65,30540.0,46.246,46.246,46.1588,46.1685,30540.0
2023-12-08 14:10:00,47.65,47.72,47.64,47.72,21522.0,46.1685,46.2363,46.1588,46.2363,21522.0
2023-12-08 14:20:00,47.72,47.75,47.72,47.74,15464.0,46.2363,46.2653,46.2363,46.2557,15464.0
2023-12-08 14:30:00,47.75,47.77,47.66,47.67,26497.0,46.2653,46.2847,46.1781,46.1878,26497.0
2023-12-08 14:40:00,47.68,47.73,47.67,47.72,26818.0,46.1975,46.246,46.1878,46.2363,26818.0
2023-12-08 14:50:00,47.72,47.73,47.66,47.66,24067.0,46.2363,46.246,46.1781,46.1781,24067.0
2023-12-08 15:00:00,47.66,47.66,47.56,47.63,48598.0,46.1781,46.1781,46.0813,46.1491,48598.0
2023-12-08 15:10:00,47.63,47.68,47.6,47.66,36865.0,46.1491,46.1975,46.12,46.1781,36865.0
2023-12-08 15:20:00,47.66,47.69,47.63,47.66,50245.0,46.1781,46.2072,46.1491,46.1781,50245.0
2023-12-08 15:30:00,47.66,47.75,47.64,47.72,73440.0,46.1781,46.2653,46.1588,46.2363,73440.0
2023-12-08 15:40:00,47.71,47.74,47.68,47.7,119594.0,46.2266,46.2557,46.1975,46.2169,119594.0
2023-12-08 15:50:00,47.7,47.83,47.67,47.8,364421.0,46.2169,46.3429,46.1878,46.3138,364421.0
2023-12-11 09:30:00,47.72,47.77,47.61,47.76,38489.0,46.2363,46.2847,46.1297,46.275,38489.0
2023-12-11 09:40:00,47.79,47.87,47.75,47.84,15024.0,46.3041,46.3816,46.2653,46.3525,15024.0
2023-12-11 09:50:00,47.84,47.85,47.66,47.69,21915.0,46.3525,46.3622,46.1781,46.2072,21915.0
2023-12-11 10:00:00,47.69,47.87,47.69,47.84,16837.0,46.2072,46.3816,46.2072,46.3525,16837.0
2023-12-11 10:10:00,47.84,47.97,47.84,47.9,21101.0,46.3525,46.4785,46.3525,46.4107,21101.0
2023-12-11 10:20:00,47.92,47.97,47.88,47.9,20573.0,46.4301,46.4785,46.3913,46.4107,20573.0
2023-12-11 10:30:00,47.91,47.94,47.8,47.84,20999.0,46.4204,46.4494,46.3138,46.3525,20999.0
2023-12-11 10:40:00,47.84,47.96,47.83,47.92,20457.0,46.3525,46.4688,46.3429,46.4301,20457.0
2023-12-11 10:50:00,47.92,47.93,47.84,47.85,27081.0,46.4301,46.4398,46.3525,46.3622,27081.0
2023-12-11 11:00:00,47.85,47.96,47.84,47.89,20908.0,46.3622,46.4688,46.3525,46.401,20908.0
2023-12-11 11:10:00,47.89,47.89,47.72,47.75,27715.0,46.401,46.401,46.2363,46.2653,27715.0
2023-12-11 11:20:00,47.76,47.78,47.69,47.78,23383.0,46.275,46.2944,46.2072,46.2944,23383.0
2023-12-11 11:30:00,47.78,47.88,47.75,47.88,23195.0,46.2944,46.3913,46.2653,46.3913,23195.0
2023-12-11 11:40:00,47.88,47.93,47.84,47.93,17968.0,46.3913,46.4398,46.3525,46.4398,17968.0
2023-12-11 11:50:00,47.93,47.95,47.92,47.95,23124.0,46.4398,46.4591,46.4301,46.4591,23124.0
2023-12-11 12:00:00,47.95,47.96,47.83,47.84,32194.0,46.4591,46.4688,46.3429,46.3525,32194.0
2023-12-11 12:10:00,47.84,47.87,47.79,47.82,14137.0,46.3525,46.3816,46.3041,46.3332,14137.0
2023-12-11 12:20:00,47.82,47.86,47.78,47.85,21819.0,46.3332,46.3719,46.2944,46.3622,21819.0
2023-12-11 12:30:00,47.84,47.87,47.79,47.84,23115.0,46.3525,46.3816,46.3041,46.3525,23115.0
2023-12-11 12:40:00,47.84,47.86,47.77,47.78,20536.0,46.3525,46.3719,46.2847,46.2944,20536.0
2023-12-11 12:50:00,47.77,47.78,47.72,47.77,18291.0,46.2847,46.2944,46.2363,46.2847,18291.0
2023-12-11 13:00:00,47.77,47.77,47.68,47.68,29922.0,46.2847,46.2847,46.1975,46.1975,29922.0
2023-12-11 13:10:00,47.68,47.77,47.67,47.76,22251.0,46.1975,46.2847,46.1878,46.275,22251.0
2023-12-11 13:20:00,47.76,47.82,47.76,47.81,20688.0,46.275,46.3332,46.275,46.3235,20688.0
2023-12-11 13:30:00,47.82,47.83,47.79,47.82,26690.0,46.3332,46.3429,46.3041,46.3332,26690.0
2023-12-11 13:40:00,47.83,47.83,47.77,47.8,18315.0,46.3429,46.3429,46.2847,46.3138,18315.0
2023-12-11 13:50:00,47.8,47.84,47.79,47.84,19726.0,46.3138,46.3525,46.3041,46.3525,19726.0
2023-12-11 14:00:00,47.83,47.86,47.81,47.84,14487.0,46.3429,46.3719,46.3235,46.3525,14487.0
2023-12-11 14:10:00,47.83,47.93,47.83,47.9,17339.0,46.3429,46.4398,46.3429,46.4107,17339.0
2023-12-11 14:20:00,47.9,47.96,47.89,47.95,13002.0,46.4107,46.4688,46.401,46.4591,13002.0
2023-12-11 14:30:00,47.95,47.97,47.93,47.96,16479.0,46.4591,46.4785,46.4398,46.4688,16479.0
2023-12-11 14:40:00,47.96,47.97,47.87,47.9,22219.0,46.4688,46.4785,46.3816,46.4107,22219.0
2023-12-11 14:50:00,47.91,47.91,47.87,47.88,12828.0,46.4204,46.4204,46.3816,46.3913,12828.0
2023-12-11 15:00:00,47.88,47.89,47.8,47.82,31578.0,46.3913,46.401,46.3138,46.3332,31578.0
2023-12-11 15:10:00,47.82,47.92,47.81,47.91,34329.0,46.3332,46.4301,46.3235,46.4204,34329.0
2023-12-11 15:20:00,47.91,47.92,47.84,47.84,39894.0,46.4204,46.4301,46.3525,46.3525,39894.0
2023-12-11 15:30:00,47.84,47.94,47.82,47.93,52489.0,46.3525,46.4494,46.3332,46.4398,52489.0
2023-12-11 15:40:00,47.93,47.96,47.84,47.89,74979.0,46.4398,46.4688,46.3525,46.401,74979.0
2023-12-11 15:50:00,47.89,47.9,47.79,47.88,179873.0,46.401,46.4107,46.3041,46.3913,179873.0
2023-12-12 09:30:00,47.71,47.72,47.59,47.72,38344.0,46.2266,46.2363,46.1103,46.2363,38344.0
2023-12-12 09:40:00,47.72,47.84,47.69,47.81,28152.0,46.2363,46.3525,46.2072,46.3235,28152.0
2023-12-12 09:50:00,47.8,48.0,47.8,47.96,22455.0,46.3138,46.5076,46.3138,46.4688,22455.0
2023-12-12 10:00:00,48.03,48.35,48.03,48.35,32421.0,46.5366,46.8467,46.5366,46.8467,32421.0
2023-12-12 10:10:00,48.35,48.41,48.29,48.31,35518.0,46.8467,46.9048,46.7886,46.8079,35518.0
2023-12-12 10:20:00,48.31,48.5,48.31,48.47,37832.0,46.8079,46.992,46.8079,46.963,37832.0
2023-12-12 10:30:00,48.48,48.53,48.41,48.46,35397.0,46.9726,47.0211,46.9048,46.9533,35397.0
2023-12-12 10:40:00,48.47,48.47,48.32,48.32,44536.0,46.963,46.963,46.8176,46.8176,44536.0
2023-12-12 10:50:00,48.31,48.31,48.16,48.19,23713.0,46.8079,46.8079,46.6626,46.6917,23713.0
2023-12-12 11:00:00,48.2,48.23,48.15,48.23,50116.0,46.7014,46.7304,46.6529,46.7304,50116.0
2023-12-12 11:10:00,48.23,48.37,48.21,48.35,57734.0,46.7304,46.8661,46.711,46.8467,57734.0
2023-12-12 11:20:00,48.34,48.42,48.29,48.39,63554.0,46.837,46.9145,46.7886,46.8854,63554.0
2023-12-12 11:30:00,48.39,48.49,48.31,48.46,41328.0,46.8854,46.9823,46.8079,46.9533,41328.0
2023-12-12 11:40:00,48.46,48.55,48.46,48.54,39552.0,46.9533,47.0405,46.9533,47.0308,39552.0
2023-12-12 11:50:00,48.54,48.55,48.45,48.46,54981.0,47.0308,47.0405,46.9436,46.9533,54981.0
2023-12-12 12:00:00,48.46,48.46,48.37,48.4,35657.0,46.9533,46.9533,46.8661,46.8951,35657.0
2023-12-12 12:10:00,48.4,48.49,48.4,48.46,36615.0,46.8951,46.9823,46.8951,46.9533,36615.0
2023-12-12 12:20:00,48.47,48.56,48.46,48.53,40262.0,46.963,47.0502,46.9533,47.0211,40262.0
2023-12-12 12:30:00,48.54,48.55,48.44,48.47,32152.0,47.0308,47.0405,46.9339,46.963,32152.0
2023-12-12 12:40:00,48.47,48.54,48.46,48.48,30491.0,46.963,47.0308,46.9533,46.9726,30491.0
2023-12-12 12:50:00,48.47,48.52,48.45,48.51,18198.0,46.963,47.0114,46.9436,47.0017,18198.0
2023-12-12 13:00:00,48.52,48.63,48.51,48.61,38171.0,47.0114,47.118,47.0017,47.0986,38171.0
2023-12-12 13:10:00,48.61,48.68,48.59,48.65,35940.0,47.0986,47.1664,47.0792,47.1374,35940.0
2023-12-12 13:20:00,48.65,48.7,48.62,48.69,39855.0,47.1374,47.1858,47.1083,47.1761,39855.0
2023-12-12 13:30:00,48.69,48.7,48.63,48.65,53360.0,47.1761,47.1858,47.118,47.1374,53360.0
2023-12-12 13:40:00,48.65,48.68,48.63,48.67,28080.0,47.1374,47.1664,47.118,47.1567,28080.0
2023-12-12 13:50:00,48.66,48.73,48.63,48.71,34359.0,47.1471,47.2149,47.118,47.1955,34359.0
2023-12-12 14:00:00,48.71,48.75,48.69,48.69,33170.0,47.1955,47.2343,47.1761,47.1761,33170.0
2023-12-12 14:10:00,48.69,48.81,48.68,48.78,45604.0,47.1761,47.2924,47.1664,47.2633,45604.0
2023-12-12 14:20:00,48.78,48.78,48.67,48.68,31656.0,47.2633,47.2633,47.1567,47.1664,31656.0
2023-12-12 14:30:00,48.67,48.67,48.56,48.59,18146.0,47.1567,47.1567,47.0502,47.0792,18146.0
2023-12-12 14:40:00,48.59,48.69,48.58,48.63,51518.0,47.0792,47.1761,47.0695,47.118,51518.0
2023-12-12 14:50:00,48.63,48.66,48.59,48.66,20676.0,47.118,47.1471,47.0792,47.1471,20676.0
2023-12-12 15:00:00,48.66,48.71,48.62,48.7,40486.0,47.1471,47.1955,47.1083,47.1858,40486.0
2023-12-12 15:10:00,48.7,48.71,48.66,48.66,47318.0,47.1858,47.1955,47.1471,47.1471,47318.0
2023-12-12 15:20:00,48.67,48.76,48.67,48.73,54092.0,47.1567,47.2439,47.1567,47.2149,54092.0
2023-12-12 15:30:00,48.73,48.74,48.65,48.66,47712.0,47.2149,47.2246,47.1374,47.1471,47712.0
2023-12-12 15:40:00,48.66,48.68,48.58,48.63,96601.0,47.1471,47.1664,47.0695,47.118,96601.0
2023-12-12 15:50:00,48.62,48.72,48.6,48.71,346353.0,47.1083,47.2052,47.0889,47.1955,346353.0
2023-12-13 09:30:00,48.7,48.75,48.46,48.5,38412.0,47.1858,47.2343,46.9533,46.992,38412.0
2023-12-13 09:40:00,48.5,48.7,48.49,48.68,14153.0,46.992,47.1858,46.9823,47.1664,14153.0
2023-12-13 09:50:00,48.71,48.75,48.65,48.72,14694.0,47.1955,47.2343,47.1374,47.2052,14694.0
2023-12-13 10:00:00,48.72,48.9,48.69,48.86,22558.0,47.2052,47.3796,47.1761,47.3408,22558.0
2023-12-13 10:10:00,48.86,48.87,48.73,48.74,26254.0,47.3408,47.3505,47.2149,47.2246,26254.0
2023-12-13 10:20:00,48.74,48.84,48.73,48.81,15581.0,47.2246,47.3215,47.2149,47.2924,15581.0
2023-12-13 10:30:00,48.8,48.91,48.78,48.88,14822.0,47.2827,47.3893,47.2633,47.3602,14822.0
2023-12-13 10:40:00,48.88,48.98,48.87,48.93,18819.0,47.3602,47.4571,47.3505,47.4087,18819.0
2023-12-13 10:50:00,48.94,48.94,48.86,48.87,19041.0,47.4183,47.4183,47.3408,47.3505,19041.0
2023-12-13 11:00:00,48.87,48.93,48.86,48.92,13570.0,47.3505,47.4087,47.3408,47.399,13570.0
2023-12-13 11:10:00,48.91,48.92,48.77,48.84,361532.0,47.3893,47.399,47.2536,47.3215,361532.0
2023-12-13 11:20:00,48.84,48.87,48.73,48.74,22177.0,47.3215,47.3505,47.2149,47.2246,22177.0
2023-12-13 11:30:00,48.75,48.78,48.68,48.75,26871.0,47.2343,47.2633,47.1664,47.2343,26871.0
2023-12-13 11:40:00,48.75,48.82,48.69,48.8,24351.0,47.2343,47.3021,47.1761,47.2827,24351.0
2023-12-13 11:50:00,48.79,48.82,48.76,48.81,20993.0,47.273,47.3021,47.2439,47.2924,20993.0
2023-12-13 12:00:00,48.8,48.8,48.75,48.77,15975.0,47.2827,47.2827,47.2343,47.2536,15975.0
2023-12-13 12:10:00,48.76,48.78,48.74,48.75,21688.0,47.2439,47.2633,47.2246,47.2343,21688.0
2023-12-13 12:20:00,48.75,48.76,48.71,48.73,19366.0,47.2343,47.2439,47.1955,47.2149,19366.0
2023-12-13 12:30:00,48.73,48.83,48.73,48.78,23393.0,47.2149,47.3118,47.2149,47.2633,23393.0
2023-12-13 12:40:00,48.78,48.87,48.77,48.86,20779.0,47.2633,47.3505,47.2536,47.3408,20779.0
2023-12-13 12:50:00,48.87,48.88,48.78,48.8,22900.0,47.3505,47.3602,47.2633,47.2827,22900.0
2023-12-13 13:00:00,48.8,48.84,48.8,48.82,17601.0,47.2827,47.3215,47.2827,47.3021,17601.0
2023-12-13 13:10:00,48.82,48.82,48.78,48.79,20012.0,47.3021,47.3021,47.2633,47.273,20012.0
2023-12-13 13:20:00,48.8,48.86,48.78,48.84,18593.0,47.2827,47.3408,47.2633,47.3215,18593.0
2023-12-13 13:30:00,48.84,48.85,48.81,48.82,15678.0,47.3215,47.3311,47.2924,47.3021,15678.0
2023-12-13 13:40:00,48.81,48.84,48.79,48.84,24448.0,47.2924,47.3215,47.273,47.3215,24448.0
2023-12-13 13:50:00,48.84,48.85,48.73,48.75,127277.0,47.3215,47.3311,47.2149,47.2343,127277.0
2023-12-13 14:00:00,48.76,48.94,48.76,48.91,46004.0,47.2439,47.4183,47.2439,47.3893,46004.0
2023-12-13 14:10:00,48.91,48.94,48.85,48.89,37685.0,47.3893,47.4183,47.3311,47.3699,37685.0
2023-12-13 14:20:00,48.9,48.93,48.87,48.93,31965.0,47.3796,47.4087,47.3505,47.4087,31965.0
2023-12-13 14:30:00,48.93,49.05,48.91,49.04,46500.0,47.4087,47.5249,47.3893,47.5152,46500.0
2023-12-13 14:40:00,49.05,49.07,48.99,49.05,74335.0,47.5249,47.5443,47.4668,47.5249,74335.0
2023-12-13 14:50:00,49.06,49.13,49.0,49.06,60629.0,47.5346,47.6024,47.4765,47.5346,60629.0
2023-12-13 15:00:00,49.07,49.17,48.94,48.94,199218.0,47.5443,47.6412,47.4183,47.4183,199218.0
2023-12-13 15:10:00,48.94,48.94,48.69,48.7,98692.0,47.4183,47.4183,47.1761,47.1858,98692.0
2023-12-13 15:20:00,48.69,48.75,48.6,48.73,71469.0,47.1761,47.2343,47.0889,47.2149,71469.0
2023-12-13 15:30:00,48.73,48.94,48.72,48.89,82705.0,47.2149,47.4183,47.2052,47.3699,82705.0
2023-12-13 15:40:00,48.9,48.9,48.79,48.86,110975.0,47.3796,47.3796,47.273,47.3408,110975.0
2023-12-13 15:50:00,48.86,48.87,48.72,48.75,315585.0,47.3408,47.3505,47.2052,47.2343,315585.0
2023-12-14 09:30:00,48.97,49.14,48.86,48.87,45754.0,47.4474,47.6121,47.3408,47.3505,45754.0
2023-12-14 09:40:00,48.87,48.94,48.8,48.81,25995.0,47.3505,47.4183,47.2827,47.2924,25995.0
2023-12-14 09:50:00,48.82,48.83,48.52,48.58,20694.0,47.3021,47.3118,47.0114,47.0695,20694.0
2023-12-14 10:00:00,48.59,48.85,48.56,48.85,35928.0,47.0792,47.3311,47.0502,47.3311,35928.0
2023-12-14 10:10:00,48.86,49.17,48.85,48.97,38908.0,47.3408,47.6412,47.3311,47.4474,38908.0
2023-12-14 10:20:00,48.96,49.03,48.88,48.92,49175.0,47.4377,47.5055,47.3602,47.399,49175.0
2023-12-14 10:30:00,48.94,48.99,48.78,48.8,44771.0,47.4183,47.4668,47.2633,47.2827,44771.0
2023-12-14 10:40:00,48.81,48.81,48.66,48.78,37314.0,47.2924,47.2924,47.1471,47.2633,37314.0
2023-12-14 10:50:00,48.77,48.81,48.66,48.7,33633.0,47.2536,47.2924,47.1471,47.1858,33633.0
2023-12-14 11:00:00,48.71,48.78,48.68,48.75,40477.0,47.1955,47.2633,47.1664,47.2343,40477.0
2023-12-14 11:10:00,48.74,48.8,48.58,48.59,38173.0,47.2246,47.2827,47.0695,47.0792,38173.0
2023-12-14 11:20:00,48.59,48.6,48.5,48.53,64153.0,47.0792,47.0889,46.992,47.0211,64153.0
2023-12-14 11:30:00,48.53,48.57,48.43,48.57,39271.0,47.0211,47.0599,46.9242,47.0599,39271.0
2023-12-14 11:40:00,48.57,48.65,48.53,48.63,42095.0,47.0599,47.1374,47.0211,47.118,42095.0
2023-12-14 11:50:00,48.64,48.65,48.53,48.6,35914.0,47.1277,47.1374,47.0211,47.0889,35914.0
2023-12-14 12:00:00,48.6,48.7,48.6,48.67,73177.0,47.0889,47.1858,47.0889,47.1567,73177.0
2023-12-14 12:10:00,48.67,48.69,48.51,48.52,32976.0,47.1567,47.1761,47.0017,47.0114,32976.0
2023-12-14 12:20:00,48.52,48.53,48.4,48.45,30357.0,47.0114,47.0211,46.8951,46.9436,30357.0
2023-12-14 12:30:00,48.45,48.52,48.42,48.5,31977.0,46.9436,47.0114,46.9145,46.992,31977.0
2023-12-14 12:40:00,48.5,48.54,48.3,48.48,54014.0,46.992,47.0308,46.7982,46.9726,54014.0
2023-12-14 12:50:00,48.5,48.57,48.28,48.31,37446.0,46.992,47.0599,46.7789,46.8079,37446.0
2023-12-14 13:00:00,48.32,48.41,48.26,48.34,33047.0,46.8176,46.9048,46.7595,46.837,33047.0
2023-12-14 13:10:00,48.35,48.41,48.3,48.36,39410.0,46.8467,46.9048,46.7982,46.8564,39410.0
2023-12-14 13:20:00,48.36,48.38,48.23,48.24,27962.0,46.8564,46.8758,46.7304,46.7401,27962.0
2023-12-14 13:30:00,48.23,48.3,48.18,48.21,59956.0,46.7304,46.7982,46.682,46.711,59956.0
2023-12-14 13:40:00,48.21,48.21,48.05,48.07,59805.0,46.711,46.711,46.556,46.5754,59805.0
2023-12-14 13:50:00,48.06,48.14,48.04,48.13,40630.0,46.5657,46.6432,46.5463,46.6335,40630.0
2023-12-14 14:00:00,48.12,48.16,48.0,48.03,46734.0,46.6238,46.6626,46.5076,46.5366,46734.0
2023-12-14 14:10:00,48.03,48.11,48.0,48.09,40205.0,46.5366,46.6142,46.5076,46.5948,40205.0
2023-12-14 14:20:00,48.09,48.09,47.96,47.96,45054.0,46.5948,46.5948,46.4688,46.4688,45054.0
2023-12-14 14:30:00,47.97,47.98,47.92,47.93,80865.0,46.4785,46.4882,46.4301,46.4398,80865.0
2023-12-14 14:40:00,47.93,48.04,47.88,48.04,59991.0,46.4398,46.5463,46.3913,46.5463,59991.0
2023-12-14 14:50:00,48.04,48.17,48.01,48.16,57070.0,46.5463,46.6723,46.5173,46.6626,57070.0
2023-12-14 15:00:00,48.17,48.25,48.15,48.16,71223.0,46.6723,46.7498,46.6529,46.6626,71223.0
2023-12-14 15:10:00,48.16,48.21,48.12,48.14,68661.0,46.6626,46.711,46.6238,46.6432,68661.0
2023-12-14 15:20:00,48.14,48.14,47.98,47.98,62841.0,46.6432,46.6432,46.4882,46.4882,62841.0
2023-12-14 15:30:00,47.98,48.01,47.93,47.99,84354.0,46.4882,46.5173,46.4398,46.4979,84354.0
2023-12-14 15:40:00,47.99,48.08,47.98,48.03,120586.0,46.4979,46.5851,46.4882,46.5366,120586.0
2023-12-14 15:50:00,48.03,48.21,47.93,48.21,263568.0,46.5366,46.711,46.4398,46.711,263568.0
2023-12-15 09:30:00,48.15,48.68,48.0,48.62,649284.0,46.6529,47.1664,46.5076,47.1083,649284.0
2023-12-15 09:40:00,48.66,49.04,48.58,48.92,37351.0,47.1471,47.5152,47.0695,47.399,37351.0
2023-12-15 09:50:00,48.91,49.08,48.86,49.06,37503.0,47.3893,47.554,47.3408,47.5346,37503.0
2023-12-15 10:00:00,49.04,49.11,48.8,48.92,65701.0,47.5152,47.5831,47.2827,47.399,65701.0
2023-12-15 10:10:00,48.91,49.02,48.61,48.62,71057.0,47.3893,47.4959,47.0986,47.1083,71057.0
2023-12-15 10:20:00,48.6,48.72,48.48,48.5,46875.0,47.0889,47.2052,46.9726,46.992,46875.0
2023-12-15 10:30:00,48.49,48.72,48.49,48.69,40303.0,46.9823,47.2052,46.9823,47.1761,40303.0
2023-12-15 10:40:00,48.69,48.81,48.68,48.8,20415.0,47.1761,47.2924,47.1664,47.2827,20415.0
2023-12-15 10:50:00,48.8,48.81,48.73,48.75,38405.0,47.2827,47.2924,47.2149,47.2343,38405.0
2023-12-15 11:00:00,48.75,48.91,48.75,48.88,42066.0,47.2343,47.3893,47.2343,47.3602,42066.0
2023-12-15 11:10:00,48.9,48.93,48.81,48.82,29622.0,47.3796,47.4087,47.2924,47.3021,29622.0
2023-12-15 11:20:00,48.83,48.97,48.82,48.89,32432.0,47.3118,47.4474,47.3021,47.3699,32432.0
2023-12-15 11:30:00,48.89,48.9,48.65,48.67,34386.0,47.3699,47.3796,47.1374,47.1567,34386.0
2023-12-15 11:40:00,48.67,48.77,48.64,48.77,50660.0,47.1567,47.2536,47.1277,47.2536,50660.0
2023-12-15 11:50:00,48.76,48.8,48.72,48.76,29430.0,47.2439,47.2827,47.2052,47.2439,29430.0
2023-12-15 12:00:00,48.74,48.77,48.68,48.69,24463.0,47.2246,47.2536,47.1664,47.1761,24463.0
2023-12-15 12:10:00,48.7,48.74,48.69,48.73,19539.0,47.1858,47.2246,47.1761,47.2149,19539.0
2023-12-15 12:20:00,48.73,48.76,48.69,48.74,22879.0,47.2149,47.2439,47.1761,47.2246,22879.0
2023-12-15 12:30:00,48.74,48.77,48.7,48.73,22790.0,47.2246,47.2536,47.1858,47.2149,22790.0
2023-12-15 12:40:00,48.73,48.77,48.71,48.74,28007.0,47.2149,47.2536,47.1955,47.2246,28007.0
2023-12-15 12:50:00,48.74,48.77,48.68,48.76,26176.0,47.2246,47.2536,47.1664,47.2439,26176.0
2023-12-15 13:00:00,48.74,48.76,48.64,48.64,24888.0,47.2246,47.2439,47.1277,47.1277,24888.0
2023-12-15 13:10:00,48.64,48.71,48.62,48.66,32084.0,47.1277,47.1955,47.1083,47.1471,32084.0
2023-12-15 13:20:00,48.66,48.7,48.63,48.63,24214.0,47.1471,47.1858,47.118,47.118,24214.0
2023-12-15 13:30:00,48.64,48.65,48.56,48.56,36076.0,47.1277,47.1374,47.0502,47.0502,36076.0
2023-12-15 13:40:00,48.56,48.67,48.55,48.64,32908.0,47.0502,47.1567,47.0405,47.1277,32908.0
2023-12-15 13:50:00,48.65,48.68,48.58,48.58,31125.0,47.1374,47.1664,47.0695,47.0695,31125.0
2023-12-15 14:00:00,48.58,48.62,48.55,48.6,31020.0,47.0695,47.1083,47.0405,47.0889,31020.0
2023-12-15 14:10:00,48.6,48.72,48.6,48.66,46657.0,47.0889,47.2052,47.0889,47.1471,46657.0
2023-12-15 14:20:00,48.66,48.69,48.6,48.6,39278.0,47.1471,47.1761,47.0889,47.0889,39278.0
2023-12-15 14:30:00,48.6,48.66,48.57,48.62,28911.0,47.0889,47.1471,47.0599,47.1083,28911.0
2023-12-15 14:40:00,48.62,48.64,48.59,48.61,35646.0,47.1083,47.1277,47.0792,47.0986,35646.0
2023-12-15 14:50:00,48.61,48.66,48.58,48.59,66530.0,47.0986,47.1471,47.0695,47.0792,66530.0
2023-12-15 15:00:00,48.59,48.59,48.36,48.38,49176.0,47.0792,47.0792,46.8564,46.8758,49176.0
2023-12-15 15:10:00,48.38,48.45,48.37,48.42,49923.0,46.8758,46.9436,46.8661,46.9145,49923.0
2023-12-15 15:20:00,48.42,48.52,48.39,48.49,59123.0,46.9145,47.0114,46.8854,46.9823,59123.0
2023-12-15 15:30:00,48.49,48.5,48.42,48.43,71270.0,46.9823,46.992,46.9145,46.9242,71270.0
2023-12-15 15:40:00,48.44,48.72,48.43,48.7,118881.0,46.9339,47.2052,46.9242,47.1858,118881.0
2023-12-15 15:50:00,48.71,48.79,48.67,48.75,409733.0,47.1955,47.273,47.1567,47.2343,409733.0
2023-12-18 09:30:00,48.64,49.0,48.64,48.87,46211.0,47.1277,47.4765,47.1277,47.3505,46211.0
2023-12-18 09:40:00,48.87,49.06,48.81,49.05,27228.0,47.3505,47.5346,47.2924,47.5249,27228.0
2023-12-18 09:50:00,49.05,49.36,49.04,49.36,32894.0,47.5249,47.8253,47.5152,47.8253,32894.0
2023-12-18 10:00:00,49.34,49.42,49.23,49.41,91123.0,47.8059,47.8834,47.6993,47.8737,91123.0
2023-12-18 10:10:00,49.41,49.46,49.32,49.34,76079.0,47.8737,47.9222,47.7865,47.8059,76079.0
2023-12-18 10:20:00,49.34,49.35,49.11,49.25,34910.0,47.8059,47.8156,47.5831,47.7187,34910.0
2023-12-18 10:30:00,49.25,49.29,49.2,49.25,30099.0,47.7187,47.7575,47.6703,47.7187,30099.0
2023-12-18 10:40:00,49.26,49.29,49.08,49.14,45522.0,47.7284,47.7575,47.554,47.6121,45522.0
2023-12-18 10:50:00,49.13,49.14,48.96,48.98,47290.0,47.6024,47.6121,47.4377,47.4571,47290.0
2023-12-18 11:00:00,48.98,49.04,48.93,48.98,45475.0,47.4571,47.5152,47.4087,47.4571,45475.0
2023-12-18 11:10:00,48.99,49.09,48.97,49.09,85247.0,47.4668,47.5637,47.4474,47.5637,85247.0
2023-12-18 11:20:00,49.11,49.22,49.1,49.16,222954.0,47.5831,47.6896,47.5734,47.6315,222954.0
2023-12-18 11:30:00,49.17,49.17,49.05,49.11,45472.0,47.6412,47.6412,47.5249,47.5831,45472.0
2023-12-18 11:40:00,49.11,49.11,49.05,49.09,32687.0,47.5831,47.5831,47.5249,47.5637,32687.0
2023-12-18 11:50:00,49.08,49.15,49.04,49.1,31673.0,47.554,47.6218,47.5152,47.5734,31673.0
2023-12-18 12:00:00,49.11,49.22,49.1,49.16,44962.0,47.5831,47.6896,47.5734,47.6315,44962.0
2023-12-18 12:10:00,49.17,49.17,49.09,49.12,48730.0,47.6412,47.6412,47.5637,47.5928,48730.0
2023-12-18 12:20:00,49.12,49.25,49.11,49.2,47203.0,47.5928,47.7187,47.5831,47.6703,47203.0
2023-12-18 12:30:00,49.2,49.2,49.06,49.06,25403.0,47.6703,47.6703,47.5346,47.5346,25403.0
2023-12-18 12:40:00,49.07,49.08,49.03,49.04,32587.0,47.5443,47.554,47.5055,47.5152,32587.0
2023-12-18 12:50:00,49.05,49.05,48.88,48.88,34945.0,47.5249,47.5249,47.3602,47.3602,34945.0
2023-12-18 13:00:00,48.88,48.89,48.8,48.88,22641.0,47.3602,47.3699,47.2827,47.3602,22641.0
2023-12-18 13:10:00,48.89,49.03,48.88,49.03,23663.0,47.3699,47.5055,47.3602,47.5055,23663.0
2023-12-18 13:20:00,49.03,49.13,49.01,49.05,37204.0,47.5055,47.6024,47.4862,47.5249,37204.0
2023-12-18 13:30:00,49.04,49.09,48.98,49.04,94994.0,47.5152,47.5637,47.4571,47.5152,94994.0
2023-12-18 13:40:00,49.04,49.06,48.98,48.98,35785.0,47.5152,47.5346,47.4571,47.4571,35785.0
2023-12-18 13:50:00,48.98,49.12,48.98,49.07,39777.0,47.4571,47.5928,47.4571,47.5443,39777.0
2023-12-18 14:00:00,49.08,49.21,48.99,49.09,264338.0,47.554,47.68,47.4668,47.5637,264338.0
2023-12-18 14:10:00,49.1,49.13,49.05,49.11,76774.0,47.5734,47.6024,47.5249,47.5831,76774.0
2023-12-18 14:20:00,49.12,49.28,49.12,49.22,59754.0,47.5928,47.7478,47.5928,47.6896,59754.0
2023-12-18 14:30:00,49.23,49.26,49.19,49.21,35722.0,47.6993,47.7284,47.6606,47.68,35722.0
2023-12-18 14:40:00,49.2,49.21,49.12,49.13,39471.0,47.6703,47.68,47.5928,47.6024,39471.0
2023-12-18 14:50:00,49.13,49.21,49.1,49.18,59719.0,47.6024,47.68,47.5734,47.6509,59719.0
2023-12-18 15:00:00,49.18,49.26,49.12,49.12,43472.0,47.6509,47.7284,47.5928,47.5928,43472.0
2023-12-18 15:10:00,49.12,49.16,49.09,49.12,76811.0,47.5928,47.6315,47.5637,47.5928,76811.0
2023-12-18 15:20:00,49.12,49.24,49.08,49.23,42410.0,47.5928,47.709,47.554,47.6993,42410.0
2023-12-18 15:30:00,49.23,49.29,49.2,49.21,64913.0,47.6993,47.7575,47.6703,47.68,64913.0
2023-12-18 15:40:00,49.22,49.25,49.13,49.21,133986.0,47.6896,47.7187,47.6024,47.68,133986.0
2023-12-18 15:50:00,49.2,49.31,49.14,49.3,298378.0,47.6703,47.7768,47.6121,47.7672,298378.0
2023-12-19 09:30:00,49.41,49.72,49.38,49.66,36815.0,47.8737,48.1741,47.8447,48.116,36815.0
2023-12-19 09:40:00,49.69,49.87,49.63,49.79,22298.0,48.145,48.3194,48.0869,48.2419,22298.0
2023-12-19 09:50:00,49.78,49.86,49.77,49.86,16396.0,48.2322,48.3097,48.2225,48.3097,16396.0
2023-12-19 10:00:00,49.85,49.93,49.81,49.93,37471.0,48.3001,48.3776,48.2613,48.3776,37471.0
2023-12-19 10:10:00,49.92,49.98,49.89,49.96,20060.0,48.3679,48.426,48.3388,48.4066,20060.0
2023-12-19 10:20:00,49.95,50.01,49.92,49.94,42697.0,48.3969,48.4551,48.3679,48.3873,42697.0
2023-12-19 10:30:00,49.94,50.12,49.88,50.11,18142.0,48.3873,48.5617,48.3291,48.552,18142.0
2023-12-19 10:40:00,50.11,50.14,50.07,50.09,24048.0,48.552,48.581,48.5132,48.5326,24048.0
2023-12-19 10:50:00,50.1,50.14,50.06,50.11,16471.0,48.5423,48.581,48.5035,48.552,16471.0
2023-12-19 11:00:00,50.12,50.19,50.08,50.16,21739.0,48.5617,48.6295,48.5229,48.6004,21739.0
2023-12-19 11:10:00,50.18,50.18,50.02,50.09,60277.0,48.6198,48.6198,48.4648,48.5326,60277.0
2023-12-19 11:20:00,50.07,50.12,50.03,50.04,24732.0,48.5132,48.5617,48.4745,48.4841,24732.0
2023-12-19 11:30:00,50.04,50.04,49.9,49.95,19385.0,48.4841,48.4841,48.3485,48.3969,19385.0
2023-12-19 11:40:00,49.96,49.97,49.91,49.95,16082.0,48.4066,48.4163,48.3582,48.3969,16082.0
2023-12-19 11:50:00,49.96,50.02,49.95,49.96,26405.0,48.4066,48.4648,48.3969,48.4066,26405.0
2023-12-19 12:00:00,49.97,50.07,49.95,50.04,35393.0,48.4163,48.5132,48.3969,48.4841,35393.0
2023-12-19 12:10:00,50.05,50.11,49.97,50.11,110928.0,48.4938,48.552,48.4163,48.552,110928.0
2023-12-19 12:20:00,50.12,50.19,50.09,50.18,143057.0,48.5617,48.6295,48.5326,48.6198,143057.0
2023-12-19 12:30:00,50.17,50.18,50.11,50.14,20728.0,48.6101,48.6198,48.552,48.581,20728.0
2023-12-19 12:40:00,50.12,50.16,50.02,50.11,100551.0,48.5617,48.6004,48.4648,48.552,100551.0
2023-12-19 12:50:00,50.11,50.2,50.08,50.13,38353.0,48.552,48.6392,48.5229,48.5713,38353.0
2023-12-19 13:00:00,50.14,50.15,50.04,50.09,113630.0,48.581,48.5907,48.4841,48.5326,113630.0
2023-12-19 13:10:00,50.1,50.1,49.92,50.05,153389.0,48.5423,48.5423,48.3679,48.4938,153389.0
2023-12-19 13:20:00,50.06,50.07,49.97,50.03,62866.0,48.5035,48.5132,48.4163,48.4745,62866.0
2023-12-19 13:30:00,50.02,50.05,49.94,49.96,52328.0,48.4648,48.4938,48.3873,48.4066,52328.0
2023-12-19 13:40:00,49.96,50.01,49.92,49.97,38272.0,48.4066,48.4551,48.3679,48.4163,38272.0
2023-12-19 13:50:00,49.97,49.98,49.87,49.88,72718.0,48.4163,48.426,48.3194,48.3291,72718.0
2023-12-19 14:00:00,49.87,49.88,49.75,49.86,37131.0,48.3194,48.3291,48.2032,48.3097,37131.0
2023-12-19 14:10:00,49.87,49.93,49.84,49.84,48697.0,48.3194,48.3776,48.2904,48.2904,48697.0
2023-12-19 14:20:00,49.83,49.93,49.81,49.91,29068.0,48.2807,48.3776,48.2613,48.3582,29068.0
2023-12-19 14:30:00,49.92,49.97,49.89,49.95,28000.0,48.3679,48.4163,48.3388,48.3969,28000.0
2023-12-19 14:40:00,49.95,50.05,49.93,50.05,31033.0,48.3969,48.4938,48.3776,48.4938,31033.0
2023-12-19 14:50:00,50.05,50.09,50.04,50.05,45860.0,48.4938,48.5326,48.4841,48.4938,45860.0
2023-12-19 15:00:00,50.06,50.14,49.96,49.98,82731.0,48.5035,48.581,48.4066,48.426,82731.0
2023-12-19 15:10:00,49.98,50.06,49.96,49.96,99855.0,48.426,48.5035,48.4066,48.4066,99855.0
2023-12-19 15:20:00,49.97,50.16,49.93,50.15,109900.0,48.4163,48.6004,48.3776,48.5907,109900.0
2023-12-19 15:30:00,50.15,50.17,50.09,50.12,74490.0,48.5907,48.6101,48.5326,48.5617,74490.0
2023-12-19 15:40:00,50.12,50.12,49.94,49.95,105042.0,48.5617,48.5617,48.3873,48.3969,105042.0
2023-12-19 15:50:00,49.95,50.07,49.9,50.06,416068.0,48.3969,48.5132,48.3485,48.5035,416068.0
2023-12-20 09:30:00,49.87,50.15,49.87,49.99,54448.0,48.3194,48.5907,48.3194,48.4357,54448.0
2023-12-20 09:40:00,49.96,50.14,49.95,50.03,30072.0,48.4066,48.581,48.3969,48.4745,30072.0
2023-12-20 09:50:00,50.01,50.14,50.01,50.14,25209.0,48.4551,48.581,48.4551,48.581,25209.0
2023-12-20 10:00:00,50.14,50.25,50.13,50.24,29009.0,48.581,48.6876,48.5713,48.6779,29009.0
2023-12-20 10:10:00,50.23,50.25,50.08,50.17,29321.0,48.6682,48.6876,48.5229,48.6101,29321.0
2023-12-20 10:20:00,50.17,50.34,50.17,50.22,43618.0,48.6101,48.7748,48.6101,48.6585,43618.0
2023-12-20 10:30:00,50.21,50.24,50.03,50.16,53843.0,48.6489,48.6779,48.4745,48.6004,53843.0
2023-12-20 10:40:00,50.15,50.22,50.12,50.14,33656.0,48.5907,48.6585,48.5617,48.581,33656.0
2023-12-20 10:50:00,50.16,50.19,50.05,50.05,37301.0,48.6004,48.6295,48.4938,48.4938,37301.0
2023-12-20 11:00:00,50.04,50.17,49.97,50.12,61411.0,48.4841,48.6101,48.4163,48.5617,61411.0
2023-12-20 11:10:00,50.12,50.15,50.09,50.09,32796.0,48.5617,48.5907,48.5326,48.5326,32796.0
2023-12-20 11:20:00,50.08,50.09,50.05,50.08,17573.0,48.5229,48.5326,48.4938,48.5229,17573.0
2023-12-20 11:30:00,50.08,50.08,49.95,50.01,25060.0,48.5229,48.5229,48.3969,48.4551,25060.0
2023-12-20 11:40:00,50.01,50.04,49.96,49.97,22404.0,48.4551,48.4841,48.4066,48.4163,22404.0
2023-12-20 11:50:00,49.98,50.04,49.98,50.01,18553.0,48.426,48.4841,48.426,48.4551,18553.0
2023-12-20 12:00:00,50.01,50.05,49.97,50.05,23148.0,48.4551,48.4938,48.4163,48.4938,23148.0
2023-12-20 12:10:00,50.07,50.11,50.06,50.06,14499.0,48.5132,48.552,48.5035,48.5035,14499.0
2023-12-20 12:20:00,50.07,50.08,50.0,50.08,21869.0,48.5132,48.5229,48.4454,48.5229,21869.0
2023-12-20 12:30:00,50.08,50.12,50.04,50.08,17390.0,48.5229,48.5617,48.4841,48.5229,17390.0
2023-12-20 12:40:00,50.07,50.12,50.02,50.05,37134.0,48.5132,48.5617,48.4648,48.4938,37134.0
2023-12-20 12:50:00,50.05,50.08,50.0,50.06,42607.0,48.4938,48.5229,48.4454,48.5035,42607.0
2023-12-20 13:00:00,50.07,50.12,50.02,50.02,24955.0,48.5132,48.5617,48.4648,48.4648,24955.0
2023-12-20 13:10:00,50.02,50.02,49.96,49.98,13567.0,48.4648,48.4648,48.4066,48.426,13567.0
2023-12-20 13:20:00,49.98,50.01,49.95,49.99,20016.0,48.426,48.4551,48.3969,48.4357,20016.0
2023-12-20 13:30:00,49.99,50.07,49.99,50.02,23493.0,48.4357,48.5132,48.4357,48.4648,23493.0
2023-12-20 13:40:00,50.02,50.09,50.01,50.09,41237.0,48.4648,48.5326,48.4551,48.5326,41237.0
2023-12-20 13:50:00,50.08,50.09,50.05,50.06,22179.0,48.5229,48.5326,48.4938,48.5035,22179.0
2023-12-20 14:00:00,50.05,50.08,50.04,50.07,11268.0,48.4938,48.5229,48.4841,48.5132,11268.0
2023-12-20 14:10:00,50.07,50.07,50.02,50.07,17422.0,48.5132,48.5132,48.4648,48.5132,17422.0
2023-12-20 14:20:00,50.08,50.09,50.02,50.09,25167.0,48.5229,48.5326,48.4648,48.5326,25167.0
2023-12-20 14:30:00,50.1,50.16,50.04,50.04,24799.0,48.5423,48.6004,48.4841,48.4841,24799.0
2023-12-20 14:40:00,50.05,50.1,49.99,49.99,18656.0,48.4938,48.5423,48.4357,48.4357,18656.0
2023-12-20 14:50:00,49.99,49.99,49.79,49.91,54371.0,48.4357,48.4357,48.2419,48.3582,54371.0
2023-12-20 15:00:00,49.9,49.95,49.78,49.82,41176.0,48.3485,48.3969,48.2322,48.271,41176.0
2023-12-20 15:10:00,49.83,49.93,49.82,49.88,58517.0,48.2807,48.3776,48.271,48.3291,58517.0
2023-12-20 15:20:00,49.88,49.89,49.64,49.68,53254.0,48.3291,48.3388,48.0966,48.1353,53254.0
2023-12-20 15:30:00,49.68,49.68,49.52,49.54,109289.0,48.1353,48.1353,47.9803,47.9997,109289.0
2023-12-20 15:40:00,49.54,49.65,49.53,49.65,182837.0,47.9997,48.1063,47.99,48.1063,182837.0
2023-12-20 15:50:00,49.66,49.68,49.35,49.39,173482.0,48.116,48.1353,47.8156,47.8544,173482.0
2023-12-21 09:30:00,49.63,49.84,49.53,49.68,37858.0,48.0869,48.2904,47.99,48.1353,37858.0
2023-12-21 09:40:00,49.7,49.75,49.58,49.69,58252.0,48.1547,48.2032,48.0384,48.145,58252.0
2023-12-21 09:50:00,49.67,49.72,49.61,49.69,20982.0,48.1256,48.1741,48.0675,48.145,20982.0
2023-12-21 10:00:00,49.7,49.72,49.65,49.72,28653.0,48.1547,48.1741,48.1063,48.1741,28653.0
2023-12-21 10:10:00,49.72,49.8,49.69,49.72,39411.0,48.1741,48.2516,48.145,48.1741,39411.0
2023-12-21 10:20:00,49.72,49.77,49.68,49.76,28610.0,48.1741,48.2225,48.1353,48.2129,28610.0
2023-12-21 10:30:00,49.78,49.84,49.71,49.8,53671.0,48.2322,48.2904,48.1644,48.2516,53671.0
2023-12-21 10:40:00,49.8,49.88,49.78,49.8,55972.0,48.2516,48.3291,48.2322,48.2516,55972.0
2023-12-21 10:50:00,49.8,49.81,49.66,49.73,134737.0,48.2516,48.2613,48.116,48.1838,134737.0
2023-12-21 11:00:00,49.75,49.75,49.65,49.74,81853.0,48.2032,48.2032,48.1063,48.1935,81853.0
2023-12-21 11:10:00,49.75,49.93,49.73,49.87,52436.0,48.2032,48.3776,48.1838,48.3194,52436.0
2023-12-21 11:20:00,49.88,50.06,49.88,50.01,35477.0,48.3291,48.5035,48.3291,48.4551,35477.0
2023-12-21 11:30:00,50.01,50.01,49.77,49.84,32004.0,48.4551,48.4551,48.2225,48.2904,32004.0
2023-12-21 11:40:00,49.85,49.87,49.8,49.86,18548.0,48.3001,48.3194,48.2516,48.3097,18548.0
2023-12-21 11:50:00,49.86,49.87,49.82,49.82,16071.0,48.3097,48.3194,48.271,48.271,16071.0
2023-12-21 12:00:00,49.82,49.86,49.73,49.8,37943.0,48.271,48.3097,48.1838,48.2516,37943.0
2023-12-21 12:10:00,49.8,49.8,49.71,49.77,30717.0,48.2516,48.2516,48.1644,48.2225,30717.0
2023-12-21 12:20:00,49.76,49.81,49.68,49.76,32208.0,48.2129,48.2613,48.1353,48.2129,32208.0
2023-12-21 12:30:00,49.76,49.82,49.7,49.74,44766.0,48.2129,48.271,48.1547,48.1935,44766.0
2023-12-21 12:40:00,49.74,49.79,49.7,49.76,20179.0,48.1935,48.2419,48.1547,48.2129,20179.0
2023-12-21 12:50:00,49.76,49.78,49.69,49.71,15252.0,48.2129,48.2322,48.145,48.1644,15252.0
2023-12-21 13:00:00,49.72,49.76,49.71,49.75,15318.0,48.1741,48.2129,48.1644,48.2032,15318.0
2023-12-21 13:10:00,49.74,49.79,49.71,49.73,14816.0,48.1935,48.2419,48.1644,48.1838,14816.0
2023-12-21 13:20:00,49.74,49.78,49.69,49.76,20097.0,48.1935,48.2322,48.145,48.2129,20097.0
2023-12-21 13:30:00,49.77,49.8,49.66,49.68,45512.0,48.2225,48.2516,48.116,48.1353,45512.0
2023-12-21 13:40:00,49.67,49.73,49.66,49.73,28046.0,48.1256,48.1838,48.116,48.1838,28046.0
2023-12-21 13:50:00,49.73,49.81,49.72,49.75,37719.0,48.1838,48.2613,48.1741,48.2032,37719.0
2023-12-21 14:00:00,49.75,49.81,49.68,49.8,83522.0,48.2032,48.2613,48.1353,48.2516,83522.0
2023-12-21 14:10:00,49.8,49.82,49.67,49.78,78504.0,48.2516,48.271,48.1256,48.2322,78504.0
2023-12-21 14:20:00,49.76,49.88,49.72,49.87,32809.0,48.2129,48.3291,48.1741,48.3194,32809.0
2023-12-21 14:30:00,49.88,49.93,49.85,49.91,94544.0,48.3291,48.3776,48.3001,48.3582,94544.0
2023-12-21 14:40:00,49.93,49.94,49.79,49.8,49333.0,48.3776,48.3873,48.2419,48.2516,49333.0
2023-12-21 14:50:00,49.8,49.83,49.76,49.81,18918.0,48.2516,48.2807,48.2129,48.2613,18918.0
2023-12-21 15:00:00,49.81,49.83,49.75,49.78,29639.0,48.2613,48.2807,48.2032,48.2322,29639.0
2023-12-21 15:10:00,49.77,49.89,49.75,49.83,29698.0,48.2225,48.3388,48.2032,48.2807,29698.0
2023-12-21 15:20:00,49.84,49.93,49.79,49.91,35820.0,48.2904,48.3776,48.2419,48.3582,35820.0
2023-12-21 15:30:00,49.93,49.96,49.89,49.93,40293.0,48.3776,48.4066,48.3388,48.3776,40293.0
2023-12-21 15:40:00,49.94,50.1,49.88,50.09,107337.0,48.3873,48.5423,48.3291,48.5326,107337.0
2023-12-21 15:50:00,50.1,50.13,49.98,50.09,330679.0,48.5423,48.5713,48.426,48.5326,330679.0
2023-12-22 09:30:00,50.2,50.23,49.88,50.1,45061.0,48.6392,48.6682,48.3291,48.5423,45061.0
2023-12-22 09:40:00,50.1,50.13,49.99,50.02,46733.0,48.5423,48.5713,48.4357,48.4648,46733.0
2023-12-22 09:50:00,50.01,50.03,49.91,49.95,18067.0,48.4551,48.4745,48.3582,48.3969,18067.0
2023-12-22 10:00:00,49.98,49.98,49.79,49.85,12225.0,48.426,48.426,48.2419,48.3001,12225.0
2023-12-22 10:10:00,49.85,49.9,49.82,49.87,24839.0,48.3001,48.3485,48.271,48.3194,24839.0
2023-12-22 10:20:00,49.88,50.12,49.85,50.11,27277.0,48.3291,48.5617,48.3001,48.552,27277.0
2023-12-22 10:30:00,50.11,50.11,49.9,49.91,66226.0,48.552,48.552,48.3485,48.3582,66226.0
2023-12-22 10:40:00,49.9,49.9,49.79,49.87,37930.0,48.3485,48.3485,48.2419,48.3194,37930.0
2023-12-22 10:50:00,49.88,49.88,49.82,49.88,21125.0,48.3291,48.3291,48.271,48.3291,21125.0
2023-12-22 11:00:00,49.88,49.98,49.84,49.95,23743.0,48.3291,48.426,48.2904,48.3969,23743.0
2023-12-22 11:10:00,49.95,50.0,49.9,49.94,64213.0,48.3969,48.4454,48.3485,48.3873,64213.0
2023-12-22 11:20:00,49.96,49.97,49.83,49.96,74169.0,48.4066,48.4163,48.2807,48.4066,74169.0
2023-12-22 11:30:00,49.97,50.07,49.92,49.94,34182.0,48.4163,48.5132,48.3679,48.3873,34182.0
2023-12-22 11:40:00,49.94,49.96,49.9,49.91,19027.0,48.3873,48.4066,48.3485,48.3582,19027.0
2023-12-22 11:50:00,49.9,49.93,49.75,49.76,27077.0,48.3485,48.3776,48.2032,48.2129,27077.0
2023-12-22 12:00:00,49.77,49.93,49.74,49.93,90155.0,48.2225,48.3776,48.1935,48.3776,90155.0
2023-12-22 12:10:00,49.93,49.98,49.88,49.91,19296.0,48.3776,48.426,48.3291,48.3582,19296.0
2023-12-22 12:20:00,49.92,49.97,49.9,49.94,25679.0,48.3679,48.4163,48.3485,48.3873,25679.0
2023-12-22 12:30:00,49.94,50.0,49.89,49.89,79337.0,48.3873,48.4454,48.3388,48.3388,79337.0
2023-12-22 12:40:00,49.87,49.97,49.87,49.96,29944.0,48.3194,48.4163,48.3194,48.4066,29944.0
2023-12-22 12:50:00,49.95,50.05,49.89,49.93,80735.0,48.3969,48.4938,48.3388,48.3776,80735.0
2023-12-22 13:00:00,49.92,49.93,49.88,49.91,24279.0,48.3679,48.3776,48.3291,48.3582,24279.0
2023-12-22 13:10:00,49.92,49.94,49.85,49.89,15050.0,48.3679,48.3873,48.3001,48.3388,15050.0
2023-12-22 13:20:00,49.9,50.04,49.88,50.03,14863.0,48.3485,48.4841,48.3291,48.4745,14863.0
2023-12-22 13:30:00,50.04,50.07,50.01,50.02,20213.0,48.4841,48.5132,48.4551,48.4648,20213.0
2023-12-22 13:40:00,50.03,50.09,49.99,50.07,36504.0,48.4745,48.5326,48.4357,48.5132,36504.0
2023-12-22 13:50:00,50.08,50.08,49.97,50.04,29586.0,48.5229,48.5229,48.4163,48.4841,29586.0
2023-12-22 14:00:00,50.04,50.1,50.0,50.0,20001.0,48.4841,48.5423,48.4454,48.4454,20001.0
2023-12-22 14:10:00,49.99,50.05,49.99,50.05,19666.0,48.4357,48.4938,48.4357,48.4938,19666.0
2023-12-22 14:20:00,50.05,50.08,49.94,49.95,17239.0,48.4938,48.5229,48.3873,48.3969,17239.0
2023-12-22 14:30:00,49.95,50.03,49.93,50.03,17844.0,48.3969,48.4745,48.3776,48.4745,17844.0
2023-12-22 14:40:00,50.03,50.08,50.01,50.03,28164.0,48.4745,48.5229,48.4551,48.4745,28164.0
2023-12-22 14:50:00,50.04,50.08,50.02,50.05,26672.0,48.4841,48.5229,48.4648,48.4938,26672.0
2023-12-22 15:00:00,50.05,50.09,49.97,49.97,43393.0,48.4938,48.5326,48.4163,48.4163,43393.0
2023-12-22 15:10:00,49.98,50.05,49.96,50.01,33902.0,48.426,48.4938,48.4066,48.4551,33902.0
2023-12-22 15:20:00,50.01,50.07,49.97,50.05,40214.0,48.4551,48.5132,48.4163,48.4938,40214.0
2023-12-22 15:30:00,50.06,50.08,49.99,49.99,49193.0,48.5035,48.5229,48.4357,48.4357,49193.0
2023-12-22 15:40:00,49.99,50.03,49.92,49.93,71118.0,48.4357,48.4745,48.3679,48.3776,71118.0
2023-12-22 15:50:00,49.92,50.0,49.91,50.0,163692.0,48.3679,48.4454,48.3582,48.4454,163692.0
2023-12-26 09:30:00,50.0,50.36,50.0,50.3,35995.0,48.4454,48.7942,48.4454,48.7361,35995.0
2023-12-26 09:40:00,50.24,50.41,50.18,50.35,14114.0,48.6779,48.8426,48.6198,48.7845,14114.0
2023-12-26 09:50:00,50.33,50.36,50.23,50.26,32836.0,48.7651,48.7942,48.6682,48.6973,32836.0
2023-12-26 10:00:00,50.27,50.47,50.27,50.47,36192.0,48.707,48.9008,48.707,48.9008,36192.0
2023-12-26 10:10:00,50.48,50.49,50.28,50.38,80709.0,48.9105,48.9202,48.7167,48.8136,80709.0
2023-12-26 10:20:00,50.39,50.56,50.39,50.52,21437.0,48.8233,48.988,48.8233,48.9492,21437.0
2023-12-26 10:30:00,50.53,50.57,50.49,50.53,21660.0,48.9589,48.9977,48.9202,48.9589,21660.0
2023-12-26 10:40:00,50.54,50.59,50.51,50.56,19867.0,48.9686,49.017,48.9395,48.988,19867.0
2023-12-26 10:50:00,50.56,50.68,50.52,50.68,20912.0,48.988,49.1042,48.9492,49.1042,20912.0
2023-12-26 11:00:00,50.67,50.69,50.57,50.59,25167.0,49.0946,49.1139,48.9977,49.017,25167.0
2023-12-26 11:10:00,50.58,50.65,50.57,50.59,47242.0,49.0074,49.0752,48.9977,49.017,47242.0
2023-12-26 11:20:00,50.6,50.61,50.49,50.52,30798.0,49.0267,49.0364,48.9202,48.9492,30798.0
2023-12-26 11:30:00,50.53,50.53,50.35,50.39,38962.0,48.9589,48.9589,48.7845,48.8233,38962.0
2023-12-26 11:40:00,50.38,50.7,50.38,50.65,79985.0,48.8136,49.1236,48.8136,49.0752,79985.0
2023-12-26 11:50:00,50.69,50.82,50.68,50.76,15243.0,49.1139,49.2399,49.1042,49.1818,15243.0
2023-12-26 12:00:00,50.76,50.81,50.73,50.77,12157.0,49.1818,49.2302,49.1527,49.1914,12157.0
2023-12-26 12:10:00,50.78,50.83,50.78,50.83,19564.0,49.2011,49.2496,49.2011,49.2496,19564.0
2023-12-26 12:20:00,50.84,50.86,50.82,50.84,10266.0,49.2593,49.2787,49.2399,49.2593,10266.0
2023-12-26 12:30:00,50.84,50.85,50.83,50.84,7210.0,49.2593,49.269,49.2496,49.2593,7210.0
2023-12-26 12:40:00,50.84,50.86,50.8,50.85,9750.0,49.2593,49.2787,49.2205,49.269,9750.0
2023-12-26 12:50:00,50.86,50.87,50.75,50.76,19925.0,49.2787,49.2883,49.1721,49.1818,19925.0
2023-12-26 13:00:00,50.76,50.85,50.71,50.84,32224.0,49.1818,49.269,49.1333,49.2593,32224.0
2023-12-26 13:10:00,50.84,50.9,50.83,50.88,23988.0,49.2593,49.3174,49.2496,49.298,23988.0
2023-12-26 13:20:00,50.88,50.92,50.84,50.88,21023.0,49.298,49.3368,49.2593,49.298,21023.0
2023-12-26 13:30:00,50.89,50.94,50.88,50.93,8749.0,49.3077,49.3562,49.298,49.3465,8749.0
2023-12-26 13:40:00,50.93,50.98,50.91,50.96,15443.0,49.3465,49.3949,49.3271,49.3755,15443.0
2023-12-26 13:50:00,50.97,50.98,50.89,50.92,9699.0,49.3852,49.3949,49.3077,49.3368,9699.0
2023-12-26 14:00:00,50.92,50.93,50.85,50.91,13117.0,49.3368,49.3465,49.269,49.3271,13117.0
2023-12-26 14:10:00,50.9,50.94,50.89,50.94,10066.0,49.3174,49.3562,49.3077,49.3562,10066.0
2023-12-26 14:20:00,50.95,50.95,50.92,50.93,9935.0,49.3659,49.3659,49.3368,49.3465,9935.0
2023-12-26 14:30:00,50.93,51.01,50.92,50.95,23121.0,49.3465,49.424,49.3368,49.3659,23121.0
2023-12-26 14:40:00,50.95,50.97,50.91,50.95,12471.0,49.3659,49.3852,49.3271,49.3659,12471.0
2023-12-26 14:50:00,50.95,50.99,50.92,50.95,14828.0,49.3659,49.4046,49.3368,49.3659,14828.0
2023-12-26 15:00:00,50.95,50.95,50.84,50.85,32716.0,49.3659,49.3659,49.2593,49.269,32716.0
2023-12-26 15:10:00,50.84,50.86,50.76,50.86,33228.0,49.2593,49.2787,49.1818,49.2787,33228.0
2023-12-26 15:20:00,50.86,50.95,50.83,50.91,27841.0,49.2787,49.3659,49.2496,49.3271,27841.0
2023-12-26 15:30:00,50.91,50.96,50.89,50.91,42269.0,49.3271,49.3755,49.3077,49.3271,42269.0
2023-12-26 15:40:00,50.92,50.94,50.78,50.79,73753.0,49.3368,49.3562,49.2011,49.2108,73753.0
2023-12-26 15:50:00,50.78,50.86,50.74,50.82,127103.0,49.2011,49.2787,49.1624,49.2399,127103.0
2023-12-27 09:30:00,50.7,51.02,50.7,51.02,25608.0,49.1236,49.4337,49.1236,49.4337,25608.0
2023-12-27 09:40:00,51.03,51.12,50.99,51.07,29419.0,49.4434,49.5306,49.4046,49.4821,29419.0
2023-12-27 09:50:00,51.07,51.13,51.05,51.07,20084.0,49.4821,49.5403,49.4627,49.4821,20084.0
2023-12-27 10:00:00,51.07,51.09,51.01,51.02,27660.0,49.4821,49.5015,49.424,49.4337,27660.0
2023-12-27 10:10:00,51.03,51.1,50.87,50.87,32938.0,49.4434,49.5112,49.2883,49.2883,32938.0
2023-12-27 10:20:00,50.87,50.93,50.77,50.77,25451.0,49.2883,49.3465,49.1914,49.1914,25451.0
2023-12-27 10:30:00,50.79,50.91,50.79,50.87,25924.0,49.2108,49.3271,49.2108,49.2883,25924.0
2023-12-27 10:40:00,50.87,50.9,50.86,50.87,16775.0,49.2883,49.3174,49.2787,49.2883,16775.0
2023-12-27 10:50:00,50.87,50.89,50.8,50.88,30372.0,49.2883,49.3077,49.2205,49.298,30372.0
2023-12-27 11:00:00,50.88,50.92,50.87,50.9,27419.0,49.298,49.3368,49.2883,49.3174,27419.0
2023-12-27 11:10:00,50.89,50.9,50.82,50.82,17194.0,49.3077,49.3174,49.2399,49.2399,17194.0
2023-12-27 11:20:00,50.83,50.91,50.8,50.91,19436.0,49.2496,49.3271,49.2205,49.3271,19436.0
2023-12-27 11:30:00,50.89,50.98,50.88,50.97,20411.0,49.3077,49.3949,49.298,49.3852,20411.0
2023-12-27 11:40:00,50.98,51.09,50.95,51.06,18242.0,49.3949,49.5015,49.3659,49.4724,18242.0
2023-12-27 11:50:00,51.07,51.09,50.98,51.05,19813.0,49.4821,49.5015,49.3949,49.4627,19813.0
2023-12-27 12:00:00,51.05,51.09,51.03,51.05,16526.0,49.4627,49.5015,49.4434,49.4627,16526.0
2023-12-27 12:10:00,51.06,51.08,51.05,51.06,13739.0,49.4724,49.4918,49.4627,49.4724,13739.0
2023-12-27 12:20:00,51.06,51.12,51.05,51.09,19361.0,49.4724,49.5306,49.4627,49.5015,19361.0
2023-12-27 12:30:00,51.09,51.11,51.07,51.07,15516.0,49.5015,49.5209,49.4821,49.4821,15516.0
2023-12-27 12:40:00,51.07,51.07,50.95,51.03,9417.0,49.4821,49.4821,49.3659,49.4434,9417.0
2023-12-27 12:50:00,51.03,51.1,51.02,51.09,16138.0,49.4434,49.5112,49.4337,49.5015,16138.0
2023-12-27 13:00:00,51.09,51.24,51.08,51.21,28614.0,49.5015,49.6468,49.4918,49.6178,28614.0
2023-12-27 13:10:00,51.21,51.25,51.17,51.25,18322.0,49.6178,49.6565,49.579,49.6565,18322.0
2023-12-27 13:20:00,51.26,51.26,51.19,51.21,17882.0,49.6662,49.6662,49.5984,49.6178,17882.0
2023-12-27 13:30:00,51.21,51.21,51.05,51.06,23253.0,49.6178,49.6178,49.4627,49.4724,23253.0
2023-12-27 13:40:00,51.07,51.09,51.06,51.09,13581.0,49.4821,49.5015,49.4724,49.5015,13581.0
2023-12-27 13:50:00,51.09,51.09,51.05,51.06,12692.0,49.5015,49.5015,49.4627,49.4724,12692.0
2023-12-27 14:00:00,51.06,51.06,50.93,50.96,16477.0,49.4724,49.4724,49.3465,49.3755,16477.0
2023-12-27 14:10:00,50.97,51.0,50.93,50.98,17685.0,49.3852,49.4143,49.3465,49.3949,17685.0
2023-12-27 14:20:00,50.99,51.06,50.99,51.03,17660.0,49.4046,49.4724,49.4046,49.4434,17660.0
2023-12-27 14:30:00,51.02,51.03,50.99,51.02,15651.0,49.4337,49.4434,49.4046,49.4337,15651.0
2023-12-27 14:40:00,51.02,51.06,51.0,51.05,13023.0,49.4337,49.4724,49.4143,49.4627,13023.0
2023-12-27 14:50:00,51.05,51.1,51.01,51.09,18479.0,49.4627,49.5112,49.424,49.5015,18479.0
2023-12-27 15:00:00,51.11,51.15,51.07,51.1,38177.0,49.5209,49.5596,49.4821,49.5112,38177.0
2023-12-27 15:10:00,51.1,51.13,51.01,51.02,35581.0,49.5112,49.5403,49.424,49.4337,35581.0
2023-12-27 15:20:00,51.02,51.04,50.94,51.02,41085.0,49.4337,49.4531,49.3562,49.4337,41085.0
2023-12-27 15:30:00,51.02,51.12,51.0,51.11,37351.0,49.4337,49.5306,49.4143,49.5209,37351.0
2023-12-27 15:40:00,51.11,51.13,51.0,51.05,55734.0,49.5209,49.5403,49.4143,49.4627,55734.0
2023-12-27 15:50:00,51.05,51.22,51.03,51.22,116298.0,49.4627,49.6275,49.4434,49.6275,116298.0
2023-12-28 09:30:00,51.24,51.56,51.12,51.56,30380.0,49.6468,49.9569,49.5306,49.9569,30380.0
2023-12-28 09:40:00,51.58,51.73,51.52,51.66,35789.0,49.9763,50.1216,49.9181,50.0538,35789.0
2023-12-28 09:50:00,51.65,51.73,51.64,51.72,19849.0,50.0441,50.1216,50.0344,50.1119,19849.0
2023-12-28 10:00:00,51.73,51.73,51.58,51.66,20656.0,50.1216,50.1216,49.9763,50.0538,20656.0
2023-12-28 10:10:00,51.66,51.67,51.61,51.63,13374.0,50.0538,50.0635,50.0053,50.0247,13374.0
2023-12-28 10:20:00,51.63,51.77,51.63,51.75,15845.0,50.0247,50.1604,50.0247,50.141,15845.0
2023-12-28 10:30:00,51.73,51.79,51.67,51.79,11951.0,50.1216,50.1797,50.0635,50.1797,11951.0
2023-12-28 10:40:00,51.79,51.81,51.67,51.68,79883.0,50.1797,50.1991,50.0635,50.0732,79883.0
2023-12-28 10:50:00,51.67,51.67,51.58,51.6,21670.0,50.0635,50.0635,49.9763,49.9956,21670.0
2023-12-28 11:00:00,51.6,51.74,51.6,51.72,16420.0,49.9956,50.1313,49.9956,50.1119,16420.0
2023-12-28 11:10:00,51.71,51.76,51.67,51.74,17050.0,50.1022,50.1507,50.0635,50.1313,17050.0
2023-12-28 11:20:00,51.75,51.83,51.74,51.83,17420.0,50.141,50.2185,50.1313,50.2185,17420.0
2023-12-28 11:30:00,51.83,51.86,51.73,51.78,14603.0,50.2185,50.2476,50.1216,50.17,14603.0
2023-12-28 11:40:00,51.78,51.84,51.74,51.81,11068.0,50.17,50.2282,50.1313,50.1991,11068.0
2023-12-28 11:50:00,51.81,51.84,51.75,51.76,11799.0,50.1991,50.2282,50.141,50.1507,11799.0
2023-12-28 12:00:00,51.75,51.81,51.75,51.8,16915.0,50.141,50.1991,50.141,50.1894,16915.0
2023-12-28 12:10:00,51.8,51.84,51.76,51.8,11342.0,50.1894,50.2282,50.1507,50.1894,11342.0
2023-12-28 12:20:00,51.8,51.81,51.77,51.79,10953.0,50.1894,50.1991,50.1604,50.1797,10953.0
2023-12-28 12:30:00,51.78,51.8,51.74,51.75,8565.0,50.17,50.1894,50.1313,50.141,8565.0
2023-12-28 12:40:00,51.76,51.78,51.72,51.78,11153.0,50.1507,50.17,50.1119,50.17,11153.0
2023-12-28 12:50:00,51.79,51.8,51.76,51.77,7864.0,50.1797,50.1894,50.1507,50.1604,7864.0
2023-12-28 13:00:00,51.77,51.77,51.64,51.7,15237.0,50.1604,50.1604,50.0344,50.0925,15237.0
2023-12-28 13:10:00,51.72,51.79,51.7,51.79,13257.0,50.1119,50.1797,50.0925,50.1797,13257.0
2023-12-28 13:20:00,51.79,51.81,51.73,51.74,17205.0,50.1797,50.1991,50.1216,50.1313,17205.0
2023-12-28 13:30:00,51.75,51.8,51.75,51.77,14563.0,50.141,50.1894,50.141,50.1604,14563.0
2023-12-28 13:40:00,51.77,51.81,51.74,51.75,16623.0,50.1604,50.1991,50.1313,50.141,16623.0
2023-12-28 13:50:00,51.74,51.79,51.74,51.77,11930.0,50.1313,50.1797,50.1313,50.1604,11930.0
2023-12-28 14:00:00,51.77,51.82,51.73,51.74,22364.0,50.1604,50.2088,50.1216,50.1313,22364.0
2023-12-28 14:10:00,51.73,51.77,51.72,51.73,19023.0,50.1216,50.1604,50.1119,50.1216,19023.0
2023-12-28 14:20:00,51.74,51.81,51.72,51.8,19528.0,50.1313,50.1991,50.1119,50.1894,19528.0
2023-12-28 14:30:00,51.8,51.89,51.78,51.83,32055.0,50.1894,50.2766,50.17,50.2185,32055.0
2023-12-28 14:40:00,51.83,51.86,51.79,51.86,21806.0,50.2185,50.2476,50.1797,50.2476,21806.0
2023-12-28 14:50:00,51.86,51.92,51.81,51.9,35077.0,50.2476,50.3057,50.1991,50.2863,35077.0
2023-12-28 15:00:00,51.9,51.91,51.86,51.87,35676.0,50.2863,50.296,50.2476,50.2572,35676.0
2023-12-28 15:10:00,51.87,51.9,51.74,51.77,72058.0,50.2572,50.2863,50.1313,50.1604,72058.0
2023-12-28 15:20:00,51.77,51.85,51.75,51.81,91183.0,50.1604,50.2379,50.141,50.1991,91183.0
2023-12-28 15:30:00,51.82,51.83,51.76,51.81,29979.0,50.2088,50.2185,50.1507,50.1991,29979.0
2023-12-28 15:40:00,51.81,51.85,51.78,51.81,52795.0,50.1991,50.2379,50.17,50.1991,52795.0
2023-12-28 15:50:00,51.81,51.88,51.73,51.86,184878.0,50.1991,50.2669,50.1216,50.2476,184878.0
2023-12-29 09:30:00,51.71,51.9,51.67,51.89,23800.0,50.1022,50.2863,50.0635,50.2766,23800.0
2023-12-29 09:40:00,51.91,51.93,51.85,51.92,13571.0,50.296,50.3154,50.2379,50.3057,13571.0
2023-12-29 09:50:00,51.91,51.93,51.84,51.9,14553.0,50.296,50.3154,50.2282,50.2863,14553.0
2023-12-29 10:00:00,51.9,52.16,51.9,52.14,54833.0,50.2863,50.5382,50.2863,50.5189,54833.0
2023-12-29 10:10:00,52.14,52.15,51.93,51.93,61906.0,50.5189,50.5285,50.3154,50.3154,61906.0
2023-12-29 10:20:00,51.92,52.07,51.91,52.04,58884.0,50.3057,50.451,50.296,50.422,58884.0
2023-12-29 10:30:00,52.05,52.08,51.94,51.94,26655.0,50.4317,50.4607,50.3251,50.3251,26655.0
2023-12-29 10:40:00,51.95,52.02,51.88,51.91,52213.0,50.3348,50.4026,50.2669,50.296,52213.0
2023-12-29 10:50:00,51.96,51.97,51.85,51.87,18508.0,50.3444,50.3541,50.2379,50.2572,18508.0
2023-12-29 11:00:00,51.87,51.99,51.87,51.92,17629.0,50.2572,50.3735,50.2572,50.3057,17629.0
2023-12-29 11:10:00,51.92,51.93,51.82,51.88,14229.0,50.3057,50.3154,50.2088,50.2669,14229.0
2023-12-29 11:20:00,51.88,51.89,51.79,51.79,19571.0,50.2669,50.2766,50.1797,50.1797,19571.0
2023-12-29 11:30:00,51.83,51.84,51.75,51.78,16034.0,50.2185,50.2282,50.141,50.17,16034.0
2023-12-29 11:40:00,51.78,51.8,51.75,51.78,12589.0,50.17,50.1894,50.141,50.17,12589.0
2023-12-29 11:50:00,51.77,51.77,51.68,51.69,15248.0,50.1604,50.1604,50.0732,50.0828,15248.0
2023-12-29 12:00:00,51.68,51.69,51.63,51.66,23376.0,50.0732,50.0828,50.0247,50.0538,23376.0
2023-12-29 12:10:00,51.66,51.67,51.51,51.62,27519.0,50.0538,50.0635,49.9084,50.015,27519.0
2023-12-29 12:20:00,51.63,51.65,51.59,51.63,13665.0,50.0247,50.0441,49.986,50.0247,13665.0
2023-12-29 12:30:00,51.62,51.68,51.62,51.67,16445.0,50.015,50.0732,50.015,50.0635,16445.0
2023-12-29 12:40:00,51.66,51.7,51.64,51.65,15811.0,50.0538,50.0925,50.0344,50.0441,15811.0
2023-12-29 12:50:00,51.65,51.76,51.65,51.74,13067.0,50.0441,50.1507,50.0441,50.1313,13067.0
2023-12-29 13:00:00,51.74,51.74,51.68,51.69,15524.0,50.1313,50.1313,50.0732,50.0828,15524.0
2023-12-29 13:10:00,51.71,51.72,51.67,51.69,16978.0,50.1022,50.1119,50.0635,50.0828,16978.0
2023-12-29 13:20:00,51.69,51.71,51.64,51.66,13564.0,50.0828,50.1022,50.0344,50.0538,13564.0
2023-12-29 13:30:00,51.66,51.71,51.66,51.71,15164.0,50.0538,50.1022,50.0538,50.1022,15164.0
2023-12-29 13:40:00,51.71,51.72,51.69,51.72,13715.0,50.1022,50.1119,50.0828,50.1119,13715.0
2023-12-29 13:50:00,51.72,51.72,51.64,51.66,15134.0,50.1119,50.1119,50.0344,50.0538,15134.0
2023-12-29 14:00:00,51.66,51.73,51.65,51.73,19388.0,50.0538,50.1216,50.0441,50.1216,19388.0
2023-12-29 14:10:00,51.73,51.77,51.72,51.75,27880.0,50.1216,50.1604,50.1119,50.141,27880.0
2023-12-29 14:20:00,51.75,51.75,51.65,51.68,31068.0,50.141,50.141,50.0441,50.0732,31068.0
2023-12-29 14:30:00,51.68,51.75,51.67,51.75,24455.0,50.0732,50.141,50.0635,50.141,24455.0
2023-12-29 14:40:00,51.75,51.79,51.73,51.78,23843.0,50.141,50.1797,50.1216,50.17,23843.0
2023-12-29 14:50:00,51.79,51.82,51.78,51.8,24929.0,50.1797,50.2088,50.17,50.1894,24929.0
2023-12-29 15:00:00,51.81,51.84,51.76,51.81,46330.0,50.1991,50.2282,50.1507,50.1991,46330.0
2023-12-29 15:10:00,51.82,51.87,51.7,51.72,90985.0,50.2088,50.2572,50.0925,50.1119,90985.0
2023-12-29 15:20:00,51.72,51.82,51.64,51.73,121901.0,50.1119,50.2088,50.0344,50.1216,121901.0
2023-12-29 15:30:00,51.73,51.93,51.69,51.93,87043.0,50.1216,50.3154,50.0828,50.3154,87043.0
2023-12-29 15:40:00,51.94,51.94,51.77,51.78,88972.0,50.3251,50.3251,50.1604,50.17,88972.0
2023-12-29 15:50:00,51.79,51.8,51.63,51.69,313706.0,50.1797,50.1894,50.0247,50.0828,313706.0
2024-01-02 09:30:00,51.5,51.89,51.39,51.69,35203.0,49.8988,50.2766,49.7922,50.0828,35203.0
2024-01-02 09:40:00,51.74,51.79,51.49,51.55,16165.0,50.1313,50.1797,49.8891,49.9472,16165.0
2024-01-02 09:50:00,51.54,51.65,51.43,51.51,18993.0,49.9375,50.0441,49.8309,49.9084,18993.0
2024-01-02 10:00:00,51.53,51.55,51.32,51.35,25763.0,49.9278,49.9472,49.7243,49.7534,25763.0
2024-01-02 10:10:00,51.35,51.4,51.17,51.2,34333.0,49.7534,49.8019,49.579,49.6081,34333.0
2024-01-02 10:20:00,51.23,51.26,51.13,51.19,19086.0,49.6371,49.6662,49.5403,49.5984,19086.0
2024-01-02 10:30:00,51.2,51.28,51.15,51.16,18634.0,49.6081,49.6856,49.5596,49.5693,18634.0
2024-01-02 10:40:00,51.17,51.22,51.12,51.2,23057.0,49.579,49.6275,49.5306,49.6081,23057.0
2024-01-02 10:50:00,51.19,51.32,51.19,51.26,38549.0,49.5984,49.7243,49.5984,49.6662,38549.0
2024-01-02 11:00:00,51.28,51.36,51.14,51.33,113606.0,49.6856,49.7631,49.5499,49.734,113606.0
2024-01-02 11:10:00,51.34,51.43,51.26,51.35,70713.0,49.7437,49.8309,49.6662,49.7534,70713.0
2024-01-02 11:20:00,51.34,51.35,51.01,51.08,158148.0,49.7437,49.7534,49.424,49.4918,158148.0
2024-01-02 11:30:00,51.07,51.2,50.99,51.05,38346.0,49.4821,49.6081,49.4046,49.4627,38346.0
2024-01-02 11:40:00,51.05,51.17,51.04,51.1,50197.0,49.4627,49.579,49.4531,49.5112,50197.0
2024-01-02 11:50:00,51.1,51.15,51.0,51.14,135627.0,49.5112,49.5596,49.4143,49.5499,135627.0
2024-01-02 12:00:00,51.15,51.31,51.14,51.3,28354.0,49.5596,49.7147,49.5499,49.705,28354.0
2024-01-02 12:10:00,51.29,51.33,51.17,51.21,28261.0,49.6953,49.734,49.579,49.6178,28261.0
2024-01-02 12:20:00,51.21,51.31,51.15,51.23,69660.0,49.6178,49.7147,49.5596,49.6371,69660.0
2024-01-02 12:30:00,51.25,51.37,51.22,51.28,44629.0,49.6565,49.7728,49.6275,49.6856,44629.0
2024-01-02 12:40:00,51.3,51.34,51.23,51.23,99604.0,49.705,49.7437,49.6371,49.6371,99604.0
2024-01-02 12:50:00,51.25,51.31,51.25,51.27,46095.0,49.6565,49.7147,49.6565,49.6759,46095.0
2024-01-02 13:00:00,51.27,51.29,51.13,51.15,52442.0,49.6759,49.6953,49.5403,49.5596,52442.0
2024-01-02 13:10:00,51.15,51.32,51.15,51.32,30931.0,49.5596,49.7243,49.5596,49.7243,30931.0
2024-01-02 13:20:00,51.32,51.46,51.23,51.42,56997.0,49.7243,49.86,49.6371,49.8212,56997.0
2024-01-02 13:30:00,51.42,51.42,51.26,51.35,76808.0,49.8212,49.8212,49.6662,49.7534,76808.0
2024-01-02 13:40:00,51.35,51.38,51.32,51.37,30849.0,49.7534,49.7825,49.7243,49.7728,30849.0
2024-01-02 13:50:00,51.38,51.38,51.27,51.33,42516.0,49.7825,49.7825,49.6759,49.734,42516.0
2024-01-02 14:00:00,51.33,51.35,51.3,51.34,20627.0,49.734,49.7534,49.705,49.7437,20627.0
2024-01-02 14:10:00,51.34,51.35,51.26,51.32,28845.0,49.7437,49.7534,49.6662,49.7243,28845.0
2024-01-02 14:20:00,51.31,51.37,51.27,51.34,19645.0,49.7147,49.7728,49.6759,49.7437,19645.0
2024-01-02 14:30:00,51.34,51.36,51.25,51.31,25876.0,49.7437,49.7631,49.6565,49.7147,25876.0
2024-01-02 14:40:00,51.32,51.33,51.27,51.28,17926.0,49.7243,49.734,49.6759,49.6856,17926.0
2024-01-02 14:50:00,51.28,51.31,51.24,51.28,19915.0,49.6856,49.7147,49.6468,49.6856,19915.0
2024-01-02 15:00:00,51.27,51.34,51.24,51.28,43032.0,49.6759,49.7437,49.6468,49.6856,43032.0
2024-01-02 15:10:00,51.28,51.31,51.23,51.3,60830.0,49.6856,49.7147,49.6371,49.705,60830.0
2024-01-02 15:20:00,51.29,51.3,51.17,51.2,46516.0,49.6953,49.705,49.579,49.6081,46516.0
2024-01-02 15:30:00,51.21,51.21,51.09,51.15,37915.0,49.6178,49.6178,49.5015,49.5596,37915.0
2024-01-02 15:40:00,51.15,51.15,50.99,51.05,92626.0,49.5596,49.5596,49.4046,49.4627,92626.0
2024-01-02 15:50:00,51.05,51.35,50.94,51.25,631592.0,49.4627,49.7534,49.3562,49.6565,631592.0
2024-01-03 09:30:00,51.35,51.49,51.18,51.24,104388.0,49.7534,49.8891,49.5887,49.6468,104388.0
2024-01-03 09:40:00,51.22,51.29,51.07,51.16,55554.0,49.6275,49.6953,49.4821,49.5693,55554.0
2024-01-03 09:50:00,51.17,51.27,51.0,51.24,47248.0,49.579,49.6759,49.4143,49.6468,47248.0
2024-01-03 10:00:00,51.22,51.41,51.15,51.33,28021.0,49.6275,49.8115,49.5596,49.734,28021.0
2024-01-03 10:10:00,51.34,51.47,51.31,51.45,93528.0,49.7437,49.8697,49.7147,49.8503,93528.0
2024-01-03 10:20:00,51.45,51.53,51.36,51.47,88309.0,49.8503,49.9278,49.7631,49.8697,88309.0
2024-01-03 10:30:00,51.48,51.6,51.4,51.56,92325.0,49.8794,49.9956,49.8019,49.9569,92325.0
2024-01-03 10:40:00,51.56,51.64,51.48,51.54,71519.0,49.9569,50.0344,49.8794,49.9375,71519.0
2024-01-03 10:50:00,51.54,51.58,51.35,51.41,103757.0,49.9375,49.9763,49.7534,49.8115,103757.0
2024-01-03 11:00:00,51.41,51.5,51.27,51.44,71976.0,49.8115,49.8988,49.6759,49.8406,71976.0
2024-01-03 11:10:00,51.44,51.5,51.3,51.35,66856.0,49.8406,49.8988,49.705,49.7534,66856.0
2024-01-03 11:20:00,51.35,51.4,51.32,51.34,35687.0,49.7534,49.8019,49.7243,49.7437,35687.0
2024-01-03 11:30:00,51.33,51.35,51.24,51.25,24015.0,49.734,49.7534,49.6468,49.6565,24015.0
2024-01-03 11:40:00,51.25,51.26,51.19,51.26,31091.0,49.6565,49.6662,49.5984,49.6662,31091.0
2024-01-03 11:50:00,51.26,51.31,51.18,51.19,18936.0,49.6662,49.7147,49.5887,49.5984,18936.0
2024-01-03 12:00:00,51.19,51.21,51.13,51.19,31438.0,49.5984,49.6178,49.5403,49.5984,31438.0
2024-01-03 12:10:00,51.18,51.34,51.18,51.24,67690.0,49.5887,49.7437,49.5887,49.6468,67690.0
2024-01-03 12:20:00,51.24,51.33,51.24,51.25,83905.0,49.6468,49.734,49.6468,49.6565,83905.0
2024-01-03 12:30:00,51.26,51.3,51.18,51.18,26820.0,49.6662,49.705,49.5887,49.5887,26820.0
2024-01-03 12:40:00,51.19,51.3,51.18,51.23,35222.0,49.5984,49.705,49.5887,49.6371,35222.0
2024-01-03 12:50:00,51.25,51.25,51.17,51.24,26978.0,49.6565,49.6565,49.579,49.6468,26978.0
2024-01-03 13:00:00,51.26,51.31,51.25,51.29,21416.0,49.6662,49.7147,49.6565,49.6953,21416.0
2024-01-03 13:10:00,51.29,51.39,51.28,51.35,26481.0,49.6953,49.7922,49.6856,49.7534,26481.0
2024-01-03 13:20:00,51.36,51.38,51.33,51.36,29432.0,49.7631,49.7825,49.734,49.7631,29432.0
2024-01-03 13:30:00,51.36,51.37,51.32,51.36,27304.0,49.7631,49.7728,49.7243,49.7631,27304.0
2024-01-03 13:40:00,51.36,51.47,51.35,51.43,40808.0,49.7631,49.8697,49.7534,49.8309,40808.0
2024-01-03 13:50:00,51.44,51.48,51.43,51.48,19492.0,49.8406,49.8794,49.8309,49.8794,19492.0
2024-01-03 14:00:00,51.47,51.53,51.41,51.53,41091.0,49.8697,49.9278,49.8115,49.9278,41091.0
2024-01-03 14:10:00,51.55,51.6,51.49,51.53,50898.0,49.9472,49.9956,49.8891,49.9278,50898.0
2024-01-03 14:20:00,51.54,51.72,51.49,51.69,26535.0,49.9375,50.1119,49.8891,50.0828,26535.0
2024-01-03 14:30:00,51.69,51.7,51.64,51.66,29429.0,50.0828,50.0925,50.0344,50.0538,29429.0
2024-01-03 14:40:00,51.65,51.74,51.63,51.73,40843.0,50.0441,50.1313,50.0247,50.1216,40843.0
2024-01-03 14:50:00,51.73,51.76,51.46,51.46,39452.0,50.1216,50.1507,49.86,49.86,39452.0
2024-01-03 15:00:00,51.45,51.56,51.4,51.51,40904.0,49.8503,49.9569,49.8019,49.9084,40904.0
2024-01-03 15:10:00,51.51,51.63,51.48,51.63,47242.0,49.9084,50.0247,49.8794,50.0247,47242.0
2024-01-03 15:20:00,51.63,51.71,51.59,51.71,50385.0,50.0247,50.1022,49.986,50.1022,50385.0
2024-01-03 15:30:00,51.72,51.76,51.62,51.72,78909.0,50.1119,50.1507,50.015,50.1119,78909.0
2024-01-03 15:40:00,51.71,51.75,51.62,51.69,136150.0,50.1022,50.141,50.015,50.0828,136150.0
2024-01-03 15:50:00,51.69,51.71,51.6,51.66,363665.0,50.0828,50.1022,49.9956,50.0538,363665.0
2024-01-04 09:30:00,51.87,51.87,51.6,51.72,29584.0,50.2572,50.2572,49.9956,50.1119,29584.0
2024-01-04 09:40:00,51.73,51.85,51.7,51.76,16469.0,50.1216,50.2379,50.0925,50.1507,16469.0
2024-01-04 09:50:00,51.78,51.87,51.78,51.87,14412.0,50.17,50.2572,50.17,50.2572,14412.0
2024-01-04 10:00:00,51.87,52.02,51.83,52.0,43058.0,50.2572,50.4026,50.2185,50.3832,43058.0
2024-01-04 10:10:00,51.98,52.01,51.91,51.96,38906.0,50.3638,50.3929,50.296,50.3444,38906.0
2024-01-04 10:20:00,51.95,52.0,51.93,51.94,27710.0,50.3348,50.3832,50.3154,50.3251,27710.0
2024-01-04 10:30:00,51.94,52.04,51.94,52.01,21169.0,50.3251,50.422,50.3251,50.3929,21169.0
2024-01-04 10:40:00,52.0,52.09,51.99,52.09,19126.0,50.3832,50.4704,50.3735,50.4704,19126.0
2024-01-04 10:50:00,52.1,52.11,52.0,52.07,31587.0,50.4801,50.4898,50.3832,50.451,31587.0
2024-01-04 11:00:00,52.07,52.09,51.97,52.03,30880.0,50.451,50.4704,50.3541,50.4123,30880.0
2024-01-04 11:10:00,52.03,52.07,51.97,51.99,38926.0,50.4123,50.451,50.3541,50.3735,38926.0
2024-01-04 11:20:00,52.0,52.06,51.95,51.95,40582.0,50.3832,50.4413,50.3348,50.3348,40582.0
2024-01-04 11:30:00,51.95,51.96,51.82,51.85,21640.0,50.3348,50.3444,50.2088,50.2379,21640.0
2024-01-04 11:40:00,51.84,51.87,51.8,51.86,19750.0,50.2282,50.2572,50.1894,50.2476,19750.0
2024-01-04 11:50:00,51.85,51.94,51.81,51.9,31666.0,50.2379,50.3251,50.1991,50.2863,31666.0
2024-01-04 12:00:00,51.91,51.93,51.8,51.83,26974.0,50.296,50.3154,50.1894,50.2185,26974.0
2024-01-04 12:10:00,51.83,51.86,51.76,51.81,30648.0,50.2185,50.2476,50.1507,50.1991,30648.0
2024-01-04 12:20:00,51.81,51.85,51.77,51.8,27762.0,50.1991,50.2379,50.1604,50.1894,27762.0
2024-01-04 12:30:00,51.8,51.8,51.73,51.73,17140.0,50.1894,50.1894,50.1216,50.1216,17140.0
2024-01-04 12:40:00,51.74,51.75,51.69,51.73,12152.0,50.1313,50.141,50.0828,50.1216,12152.0
2024-01-04 12:50:00,51.72,51.75,51.66,51.71,18372.0,50.1119,50.141,50.0538,50.1022,18372.0
2024-01-04 13:00:00,51.71,51.73,51.67,51.68,14506.0,50.1022,50.1216,50.0635,50.0732,14506.0
2024-01-04 13:10:00,51.69,51.69,51.62,51.64,20125.0,50.0828,50.0828,50.015,50.0344,20125.0
2024-01-04 13:20:00,51.64,51.68,51.62,51.68,12749.0,50.0344,50.0732,50.015,50.0732,12749.0
2024-01-04 13:30:00,51.67,51.71,51.6,51.62,19872.0,50.0635,50.1022,49.9956,50.015,19872.0
2024-01-04 13:40:00,51.63,51.75,51.62,51.75,12261.0,50.0247,50.141,50.015,50.141,12261.0
2024-01-04 13:50:00,51.74,51.78,51.69,51.73,16461.0,50.1313,50.17,50.0828,50.1216,16461.0
2024-01-04 14:00:00,51.75,51.76,51.71,51.75,14746.0,50.141,50.1507,50.1022,50.141,14746.0
2024-01-04 14:10:00,51.75,51.79,51.69,51.69,18669.0,50.141,50.1797,50.0828,50.0828,18669.0
2024-01-04 14:20:00,51.7,51.74,51.66,51.71,28551.0,50.0925,50.1313,50.0538,50.1022,28551.0
2024-01-04 14:30:00,51.71,51.73,51.68,51.69,14510.0,50.1022,50.1216,50.0732,50.0828,14510.0
2024-01-04 14:40:00,51.69,51.69,51.62,51.66,23523.0,50.0828,50.0828,50.015,50.0538,23523.0
2024-01-04 14:50:00,51.67,51.72,51.64,51.67,17373.0,50.0635,50.1119,50.0344,50.0635,17373.0
2024-01-04 15:00:00,51.66,51.71,51.62,51.71,21210.0,50.0538,50.1022,50.015,50.1022,21210.0
2024-01-04 15:10:00,51.71,51.73,51.61,51.63,37846.0,50.1022,50.1216,50.0053,50.0247,37846.0
2024-01-04 15:20:00,51.63,51.7,51.58,51.61,50377.0,50.0247,50.0925,49.9763,50.0053,50377.0
2024-01-04 15:30:00,51.61,51.62,51.55,51.59,46592.0,50.0053,50.015,49.9472,49.986,46592.0
2024-01-04 15:40:00,51.59,51.59,51.44,51.45,52438.0,49.986,49.986,49.8406,49.8503,52438.0
2024-01-04 15:50:00,51.44,51.45,51.27,51.29,224396.0,49.8406,49.8503,49.6759,49.6953,224396.0
2024-01-05 09:30:00,51.39,51.54,51.3,51.5,42456.0,49.7922,49.9375,49.705,49.8988,42456.0
2024-01-05 09:40:00,51.51,51.51,51.38,51.46,23415.0,49.9084,49.9084,49.7825,49.86,23415.0
2024-01-05 09:50:00,51.46,51.47,51.34,51.43,20885.0,49.86,49.8697,49.7437,49.8309,20885.0
2024-01-05 10:00:00,51.52,51.52,51.41,51.51,32500.0,49.9181,49.9181,49.8115,49.9084,32500.0
2024-01-05 10:10:00,51.52,51.65,51.51,51.65,30419.0,49.9181,50.0441,49.9084,50.0441,30419.0
2024-01-05 10:20:00,51.65,51.68,51.45,51.54,45000.0,50.0441,50.0732,49.8503,49.9375,45000.0
2024-01-05 10:30:00,51.56,51.61,51.53,51.6,27445.0,49.9569,50.0053,49.9278,49.9956,27445.0
2024-01-05 10:40:00,51.59,51.67,51.56,51.63,28494.0,49.986,50.0635,49.9569,50.0247,28494.0
2024-01-05 10:50:00,51.62,51.77,51.62,51.7,46958.0,50.015,50.1604,50.015,50.0925,46958.0
2024-01-05 11:00:00,51.7,51.83,51.67,51.82,23092.0,50.0925,50.2185,50.0635,50.2088,23092.0
2024-01-05 11:10:00,51.84,51.85,51.72,51.74,37832.0,50.2282,50.2379,50.1119,50.1313,37832.0
2024-01-05 11:20:00,51.71,51.72,51.63,51.67,18554.0,50.1022,50.1119,50.0247,50.0635,18554.0
2024-01-05 11:30:00,51.67,51.69,51.62,51.65,15938.0,50.0635,50.0828,50.015,50.0441,15938.0
2024-01-05 11:40:00,51.64,51.7,51.64,51.67,15663.0,50.0344,50.0925,50.0344,50.0635,15663.0
2024-01-05 11:50:00,51.66,51.67,51.58,51.61,16880.0,50.0538,50.0635,49.9763,50.0053,16880.0
2024-01-05 12:00:00,51.61,51.65,51.58,51.59,18886.0,50.0053,50.0441,49.9763,49.986,18886.0
2024-01-05 12:10:00,51.57,51.64,51.57,51.64,16522.0,49.9666,50.0344,49.9666,50.0344,16522.0
2024-01-05 12:20:00,51.64,51.65,51.55,51.55,16109.0,50.0344,50.0441,49.9472,49.9472,16109.0
2024-01-05 12:30:00,51.53,51.63,51.52,51.63,19305.0,49.9278,50.0247,49.9181,50.0247,19305.0
2024-01-05 12:40:00,51.63,51.71,51.62,51.65,17956.0,50.0247,50.1022,50.015,50.0441,17956.0
2024-01-05 12:50:00,51.66,51.68,51.6,51.63,14225.0,50.0538,50.0732,49.9956,50.0247,14225.0
2024-01-05 13:00:00,51.63,51.64,51.57,51.58,18278.0,50.0247,50.0344,49.9666,49.9763,18278.0
2024-01-05 13:10:00,51.59,51.66,51.56,51.56,23151.0,49.986,50.0538,49.9569,49.9569,23151.0
2024-01-05 13:20:00,51.57,51.65,51.56,51.63,53070.0,49.9666,50.0441,49.9569,50.0247,53070.0
2024-01-05 13:30:00,51.64,51.72,51.62,51.69,72045.0,50.0344,50.1119,50.015,50.0828,72045.0
2024-01-05 13:40:00,51.7,51.71,51.6,51.64,30379.0,50.0925,50.1022,49.9956,50.0344,30379.0
2024-01-05 13:50:00,51.62,51.7,51.6,51.68,15276.0,50.015,50.0925,49.9956,50.0732,15276.0
2024-01-05 14:00:00,51.67,51.72,51.66,51.7,20593.0,50.0635,50.1119,50.0538,50.0925,20593.0
2024-01-05 14:10:00,51.7,51.71,51.59,51.59,30631.0,50.0925,50.1022,49.986,49.986,30631.0
2024-01-05 14:20:00,51.59,51.62,51.58,51.59,25437.0,49.986,50.015,49.9763,49.986,25437.0
2024-01-05 14:30:00,51.59,51.66,51.58,51.61,24759.0,49.986,50.0538,49.9763,50.0053,24759.0
2024-01-05 14:40:00,51.61,51.63,51.57,51.58,28536.0,50.0053,50.0247,49.9666,49.9763,28536.0
2024-01-05 14:50:00,51.58,51.6,51.52,51.57,24315.0,49.9763,49.9956,49.9181,49.9666,24315.0
2024-01-05 15:00:00,51.56,51.64,51.55,51.63,44848.0,49.9569,50.0344,49.9472,50.0247,44848.0
2024-01-05 15:10:00,51.63,51.69,51.61,51.68,45249.0,50.0247,50.0828,50.0053,50.0732,45249.0
2024-01-05 15:20:00,51.68,51.83,51.68,51.73,70658.0,50.0732,50.2185,50.0732,50.1216,70658.0
2024-01-05 15:30:00,51.72,51.74,51.64,51.65,59405.0,50.1119,50.1313,50.0344,50.0441,59405.0
2024-01-05 15:40:00,51.65,51.77,51.63,51.75,89241.0,50.0441,50.1604,50.0247,50.141,89241.0
2024-01-05 15:50:00,51.75,51.8,51.69,51.73,314574.0,50.141,50.1894,50.0828,50.1216,314574.0
2024-01-08 09:30:00,51.89,52.04,51.56,51.61,44184.0,50.2766,50.422,49.9569,50.0053,44184.0
2024-01-08 09:40:00,51.58,51.65,51.51,51.65,19173.0,49.9763,50.0441,49.9084,50.0441,19173.0
2024-01-08 09:50:00,51.67,51.7,51.61,51.69,27010.0,50.0635,50.0925,50.0053,50.0828,27010.0
2024-01-08 10:00:00,51.69,51.76,51.63,51.75,39585.0,50.0828,50.1507,50.0247,50.141,39585.0
2024-01-08 10:10:00,51.75,51.82,51.72,51.81,36117.0,50.141,50.2088,50.1119,50.1991,36117.0
2024-01-08 10:20:00,51.82,51.95,51.82,51.93,35335.0,50.2088,50.3348,50.2088,50.3154,35335.0
2024-01-08 10:30:00,51.95,52.03,51.94,52.02,24619.0,50.3348,50.4123,50.3251,50.4026,24619.0
2024-01-08 10:40:00,52.03,52.1,51.99,52.0,26960.0,50.4123,50.4801,50.3735,50.3832,26960.0
2024-01-08 10:50:00,52.0,52.05,51.95,52.02,23439.0,50.3832,50.4317,50.3348,50.4026,23439.0
2024-01-08 11:00:00,52.02,52.12,51.97,52.09,47384.0,50.4026,50.4995,50.3541,50.4704,47384.0
2024-01-08 11:10:00,52.1,52.15,52.08,52.09,121492.0,50.4801,50.5285,50.4607,50.4704,121492.0
2024-01-08 11:20:00,52.08,52.08,51.94,51.96,29887.0,50.4607,50.4607,50.3251,50.3444,29887.0
2024-01-08 11:30:00,51.95,52.03,51.93,51.99,17023.0,50.3348,50.4123,50.3154,50.3735,17023.0
2024-01-08 11:40:00,52.0,52.08,52.0,52.02,12694.0,50.3832,50.4607,50.3832,50.4026,12694.0
2024-01-08 11:50:00,52.02,52.07,52.01,52.03,14047.0,50.4026,50.451,50.3929,50.4123,14047.0
2024-01-08 12:00:00,52.04,52.12,52.04,52.11,16297.0,50.422,50.4995,50.422,50.4898,16297.0
2024-01-08 12:10:00,52.11,52.14,52.07,52.09,29021.0,50.4898,50.5189,50.451,50.4704,29021.0
2024-01-08 12:20:00,52.09,52.09,52.0,52.03,40348.0,50.4704,50.4704,50.3832,50.4123,40348.0
2024-01-08 12:30:00,52.04,52.13,52.03,52.07,18865.0,50.422,50.5092,50.4123,50.451,18865.0
2024-01-08 12:40:00,52.07,52.12,52.05,52.07,34297.0,50.451,50.4995,50.4317,50.451,34297.0
2024-01-08 12:50:00,52.08,52.18,52.0,52.18,72281.0,50.4607,50.5576,50.3832,50.5576,72281.0
2024-01-08 13:00:00,52.17,52.33,52.17,52.33,26095.0,50.5479,50.7029,50.5479,50.7029,26095.0
2024-01-08 13:10:00,52.33,52.41,52.28,52.31,40851.0,50.7029,50.7805,50.6545,50.6836,40851.0
2024-01-08 13:20:00,52.34,52.42,52.3,52.33,49393.0,50.7126,50.7901,50.6739,50.7029,49393.0
2024-01-08 13:30:00,52.32,52.4,52.25,52.3,89427.0,50.6933,50.7708,50.6254,50.6739,89427.0
2024-01-08 13:40:00,52.3,52.33,52.27,52.29,19065.0,50.6739,50.7029,50.6448,50.6642,19065.0
2024-01-08 13:50:00,52.29,52.33,52.16,52.33,48957.0,50.6642,50.7029,50.5382,50.7029,48957.0
2024-01-08 14:00:00,52.33,52.36,52.3,52.33,29478.0,50.7029,50.732,50.6739,50.7029,29478.0
2024-01-08 14:10:00,52.33,52.33,52.26,52.27,33697.0,50.7029,50.7029,50.6351,50.6448,33697.0
2024-01-08 14:20:00,52.26,52.34,52.24,52.32,23089.0,50.6351,50.7126,50.6157,50.6933,23089.0
2024-01-08 14:30:00,52.33,52.35,52.3,52.31,18301.0,50.7029,50.7223,50.6739,50.6836,18301.0
2024-01-08 14:40:00,52.31,52.37,52.29,52.32,26237.0,50.6836,50.7417,50.6642,50.6933,26237.0
2024-01-08 14:50:00,52.32,52.35,52.28,52.29,39027.0,50.6933,50.7223,50.6545,50.6642,39027.0
2024-01-08 15:00:00,52.3,52.3,52.22,52.23,37612.0,50.6739,50.6739,50.5964,50.6061,37612.0
2024-01-08 15:10:00,52.23,52.26,52.21,52.23,44917.0,50.6061,50.6351,50.5867,50.6061,44917.0
2024-01-08 15:20:00,52.23,52.27,52.2,52.2,42979.0,50.6061,50.6448,50.577,50.577,42979.0
2024-01-08 15:30:00,52.2,52.25,52.15,52.25,63708.0,50.577,50.6254,50.5285,50.6254,63708.0
2024-01-08 15:40:00,52.25,52.26,52.12,52.13,74030.0,50.6254,50.6351,50.4995,50.5092,74030.0
2024-01-08 15:50:00,52.11,52.31,52.11,52.24,362659.0,50.4898,50.6836,50.4898,50.6157,362659.0
2024-01-09 09:30:00,51.94,52.08,51.86,51.98,26133.0,50.3251,50.4607,50.2476,50.3638,26133.0
2024-01-09 09:40:00,52.0,52.04,51.85,51.85,16639.0,50.3832,50.422,50.2379,50.2379,16639.0
2024-01-09 09:50:00,51.85,51.86,51.68,51.7,14800.0,50.2379,50.2476,50.0732,50.0925,14800.0
2024-01-09 10:00:00,51.71,51.73,51.52,51.63,27028.0,50.1022,50.1216,49.9181,50.0247,27028.0
2024-01-09 10:10:00,51.63,51.71,51.53,51.58,46410.0,50.0247,50.1022,49.9278,49.9763,46410.0
2024-01-09 10:20:00,51.57,51.7,51.56,51.68,18059.0,49.9666,50.0925,49.9569,50.0732,18059.0
2024-01-09 10:30:00,51.7,51.86,51.7,51.85,21058.0,50.0925,50.2476,50.0925,50.2379,21058.0
2024-01-09 10:40:00,51.87,51.9,51.83,51.87,21591.0,50.2572,50.2863,50.2185,50.2572,21591.0
2024-01-09 10:50:00,51.88,51.92,51.84,51.84,17268.0,50.2669,50.3057,50.2282,50.2282,17268.0
2024-01-09 11:00:00,51.82,51.9,51.82,51.9,17540.0,50.2088,50.2863,50.2088,50.2863,17540.0
2024-01-09 11:10:00,51.91,51.97,51.88,51.97,21397.0,50.296,50.3541,50.2669,50.3541,21397.0
2024-01-09 11:20:00,51.98,52.04,51.92,51.93,20088.0,50.3638,50.422,50.3057,50.3154,20088.0
2024-01-09 11:30:00,51.94,52.0,51.94,51.95,19634.0,50.3251,50.3832,50.3251,50.3348,19634.0
2024-01-09 11:40:00,51.95,52.09,51.95,52.04,30297.0,50.3348,50.4704,50.3348,50.422,30297.0
2024-01-09 11:50:00,52.04,52.04,51.96,51.99,17913.0,50.422,50.422,50.3444,50.3735,17913.0
2024-01-09 12:00:00,51.98,52.0,51.93,52.0,15845.0,50.3638,50.3832,50.3154,50.3832,15845.0
2024-01-09 12:10:00,51.99,51.99,51.92,51.94,18944.0,50.3735,50.3735,50.3057,50.3251,18944.0
2024-01-09 12:20:00,51.94,51.96,51.9,51.9,24304.0,50.3251,50.3444,50.2863,50.2863,24304.0
2024-01-09 12:30:00,51.91,51.95,51.87,51.89,21320.0,50.296,50.3348,50.2572,50.2766,21320.0
2024-01-09 12:40:00,51.89,51.94,51.88,51.92,11835.0,50.2766,50.3251,50.2669,50.3057,11835.0
2024-01-09 12:50:00,51.93,51.95,51.91,51.93,11799.0,50.3154,50.3348,50.296,50.3154,11799.0
2024-01-09 13:00:00,51.93,51.98,51.87,51.94,26539.0,50.3154,50.3638,50.2572,50.3251,26539.0
2024-01-09 13:10:00,51.94,51.96,51.91,51.91,15113.0,50.3251,50.3444,50.296,50.296,15113.0
2024-01-09 13:20:00,51.92,51.95,51.83,51.86,21857.0,50.3057,50.3348,50.2185,50.2476,21857.0
2024-01-09 13:30:00,51.85,51.85,51.69,51.71,26996.0,50.2379,50.2379,50.0828,50.1022,26996.0
2024-01-09 13:40:00,51.71,51.81,51.7,51.78,16060.0,50.1022,50.1991,50.0925,50.17,16060.0
2024-01-09 13:50:00,51.79,51.81,51.76,51.78,32588.0,50.1797,50.1991,50.1507,50.17,32588.0
2024-01-09 14:00:00,51.79,51.8,51.6,51.63,41470.0,50.1797,50.1894,49.9956,50.0247,41470.0
2024-01-09 14:10:00,51.62,51.72,51.56,51.65,92732.0,50.015,50.1119,49.9569,50.0441,92732.0
2024-01-09 14:20:00,51.65,51.76,51.64,51.74,35902.0,50.0441,50.1507,50.0344,50.1313,35902.0
2024-01-09 14:30:00,51.75,51.83,51.73,51.82,69191.0,50.141,50.2185,50.1216,50.2088,69191.0
2024-01-09 14:40:00,51.82,51.97,51.82,51.95,22500.0,50.2088,50.3541,50.2088,50.3348,22500.0
2024-01-09 14:50:00,51.95,52.02,51.94,51.97,26134.0,50.3348,50.4026,50.3251,50.3541,26134.0
2024-01-09 15:00:00,51.95,52.0,51.93,51.95,24971.0,50.3348,50.3832,50.3154,50.3348,24971.0
2024-01-09 15:10:00,51.96,52.0,51.95,52.0,33373.0,50.3444,50.3832,50.3348,50.3832,33373.0
2024-01-09 15:20:00,52.0,52.01,51.93,51.94,35954.0,50.3832,50.3929,50.3154,50.3251,35954.0
2024-01-09 15:30:00,51.94,51.94,51.77,51.78,52479.0,50.3251,50.3251,50.1604,50.17,52479.0
2024-01-09 15:40:00,51.77,51.84,51.68,51.75,204425.0,50.1604,50.2282,50.0732,50.141,204425.0
2024-01-09 15:50:00,51.75,51.81,51.65,51.73,353765.0,50.141,50.1991,50.0441,50.1216,353765.0
2024-01-10 09:30:00,51.83,52.02,51.5,51.65,45296.0,50.2185,50.4026,49.8988,50.0441,45296.0
2024-01-10 09:40:00,51.66,51.84,51.54,51.83,10550.0,50.0538,50.2282,49.9375,50.2185,10550.0
2024-01-10 09:50:00,51.84,51.86,51.79,51.84,15749.0,50.2282,50.2476,50.1797,50.2282,15749.0
2024-01-10 10:00:00,51.84,51.93,51.71,51.78,33704.0,50.2282,50.3154,50.1022,50.17,33704.0
2024-01-10 10:10:00,51.79,51.87,51.78,51.8,24119.0,50.1797,50.2572,50.17,50.1894,24119.0
2024-01-10 10:20:00,51.8,51.81,51.55,51.74,26352.0,50.1894,50.1991,49.9472,50.1313,26352.0
2024-01-10 10:30:00,51.73,51.74,51.62,51.72,21922.0,50.1216,50.1313,50.015,50.1119,21922.0
2024-01-10 10:40:00,51.72,51.74,51.57,51.6,21497.0,50.1119,50.1313,49.9666,49.9956,21497.0
2024-01-10 10:50:00,51.61,51.62,51.54,51.58,22053.0,50.0053,50.015,49.9375,49.9763,22053.0
2024-01-10 11:00:00,51.59,51.59,51.5,51.51,20703.0,49.986,49.986,49.8988,49.9084,20703.0
2024-01-10 11:10:00,51.51,51.53,51.42,51.45,21486.0,49.9084,49.9278,49.8212,49.8503,21486.0
2024-01-10 11:20:00,51.45,51.45,51.3,51.33,28739.0,49.8503,49.8503,49.705,49.734,28739.0
2024-01-10 11:30:00,51.34,51.34,51.22,51.31,28596.0,49.7437,49.7437,49.6275,49.7147,28596.0
2024-01-10 11:40:00,51.31,51.34,51.29,51.29,18219.0,49.7147,49.7437,49.6953,49.6953,18219.0
2024-01-10 11:50:00,51.28,51.31,51.23,51.26,19304.0,49.6856,49.7147,49.6371,49.6662,19304.0
2024-01-10 12:00:00,51.27,51.28,51.19,51.2,21615.0,49.6759,49.6856,49.5984,49.6081,21615.0
2024-01-10 12:10:00,51.19,51.27,51.19,51.21,18667.0,49.5984,49.6759,49.5984,49.6178,18667.0
2024-01-10 12:20:00,51.21,51.26,51.2,51.23,26834.0,49.6178,49.6662,49.6081,49.6371,26834.0
2024-01-10 12:30:00,51.24,51.31,51.24,51.3,23264.0,49.6468,49.7147,49.6468,49.705,23264.0
2024-01-10 12:40:00,51.3,51.39,51.3,51.38,27579.0,49.705,49.7922,49.705,49.7825,27579.0
2024-01-10 12:50:00,51.38,51.51,51.37,51.47,21909.0,49.7825,49.9084,49.7728,49.8697,21909.0
2024-01-10 13:00:00,51.47,51.55,51.46,51.48,14966.0,49.8697,49.9472,49.86,49.8794,14966.0
2024-01-10 13:10:00,51.45,51.45,51.29,51.37,16881.0,49.8503,49.8503,49.6953,49.7728,16881.0
2024-01-10 13:20:00,51.36,51.39,51.27,51.28,32318.0,49.7631,49.7922,49.6759,49.6856,32318.0
2024-01-10 13:30:00,51.27,51.39,51.23,51.32,78988.0,49.6759,49.7922,49.6371,49.7243,78988.0
2024-01-10 13:40:00,51.32,51.4,51.31,51.33,47250.0,49.7243,49.8019,49.7147,49.734,47250.0
2024-01-10 13:50:00,51.33,51.33,51.25,51.29,52690.0,49.734,49.734,49.6565,49.6953,52690.0
2024-01-10 14:00:00,51.29,51.3,51.21,51.26,39428.0,49.6953,49.705,49.6178,49.6662,39428.0
2024-01-10 14:10:00,51.26,51.34,51.25,51.33,32063.0,49.6662,49.7437,49.6565,49.734,32063.0
2024-01-10 14:20:00,51.34,51.39,51.32,51.39,31005.0,49.7437,49.7922,49.7243,49.7922,31005.0
2024-01-10 14:30:00,51.39,51.41,51.3,51.31,23285.0,49.7922,49.8115,49.705,49.7147,23285.0
2024-01-10 14:40:00,51.31,51.32,51.17,51.18,68199.0,49.7147,49.7243,49.579,49.5887,68199.0
2024-01-10 14:50:00,51.19,51.33,51.17,51.29,75831.0,49.5984,49.734,49.579,49.6953,75831.0
2024-01-10 15:00:00,51.29,51.32,51.2,51.23,93323.0,49.6953,49.7243,49.6081,49.6371,93323.0
2024-01-10 15:10:00,51.23,51.24,51.09,51.16,49247.0,49.6371,49.6468,49.5015,49.5693,49247.0
2024-01-10 15:20:00,51.16,51.18,51.07,51.1,66895.0,49.5693,49.5887,49.4821,49.5112,66895.0
2024-01-10 15:30:00,51.1,51.15,51.03,51.11,80939.0,49.5112,49.5596,49.4434,49.5209,80939.0
2024-01-10 15:40:00,51.12,51.12,51.04,51.05,143427.0,49.5306,49.5306,49.4531,49.4627,143427.0
2024-01-10 15:50:00,51.05,51.09,50.91,50.95,373234.0,49.4627,49.5015,49.3271,49.3659,373234.0
2024-01-11 09:30:00,50.88,50.88,50.59,50.62,57021.0,49.298,49.298,49.017,49.0461,57021.0
2024-01-11 09:40:00,50.61,50.67,50.3,50.35,41404.0,49.0364,49.0946,48.7361,48.7845,41404.0
2024-01-11 09:50:00,50.38,50.49,50.3,50.43,40217.0,48.8136,48.9202,48.7361,48.862,40217.0
2024-01-11 10:00:00,50.41,50.53,50.28,50.29,53205.0,48.8426,48.9589,48.7167,48.7264,53205.0
2024-01-11 10:10:00,50.29,50.6,50.23,50.58,48613.0,48.7264,49.0267,48.6682,49.0074,48613.0
2024-01-11 10:20:00,50.58,50.63,50.52,50.52,26790.0,49.0074,49.0558,48.9492,48.9492,26790.0
2024-01-11 10:30:00,50.51,50.67,50.51,50.66,33936.0,48.9395,49.0946,48.9395,49.0849,33936.0
2024-01-11 10:40:00,50.66,50.66,50.57,50.6,31415.0,49.0849,49.0849,48.9977,49.0267,31415.0
2024-01-11 10:50:00,50.6,50.61,50.5,50.5,37600.0,49.0267,49.0364,48.9298,48.9298,37600.0
2024-01-11 11:00:00,50.5,50.56,50.49,50.54,57718.0,48.9298,48.988,48.9202,48.9686,57718.0
2024-01-11 11:10:00,50.53,50.54,50.34,50.34,134399.0,48.9589,48.9686,48.7748,48.7748,134399.0
2024-01-11 11:20:00,50.35,50.4,50.33,50.36,19875.0,48.7845,48.833,48.7651,48.7942,19875.0
2024-01-11 11:30:00,50.37,50.37,50.25,50.37,27062.0,48.8039,48.8039,48.6876,48.8039,27062.0
2024-01-11 11:40:00,50.37,50.5,50.35,50.49,28814.0,48.8039,48.9298,48.7845,48.9202,28814.0
2024-01-11 11:50:00,50.49,50.51,50.38,50.44,23083.0,48.9202,48.9395,48.8136,48.8717,23083.0
2024-01-11 12:00:00,50.44,50.5,50.39,50.45,29877.0,48.8717,48.9298,48.8233,48.8814,29877.0
2024-01-11 12:10:00,50.46,50.51,50.45,50.47,28650.0,48.8911,48.9395,48.8814,48.9008,28650.0
2024-01-11 12:20:00,50.46,50.49,50.42,50.46,27402.0,48.8911,48.9202,48.8523,48.8911,27402.0
2024-01-11 12:30:00,50.47,50.51,50.43,50.51,24130.0,48.9008,48.9395,48.862,48.9395,24130.0
2024-01-11 12:40:00,50.5,50.52,50.49,50.5,25260.0,48.9298,48.9492,48.9202,48.9298,25260.0
2024-01-11 12:50:00,50.5,50.66,50.49,50.66,126742.0,48.9298,49.0849,48.9202,49.0849,126742.0
2024-01-11 13:00:00,50.66,50.76,50.65,50.69,20046.0,49.0849,49.1818,49.0752,49.1139,20046.0
2024-01-11 13:10:00,50.69,50.76,50.67,50.7,29727.0,49.1139,49.1818,49.0946,49.1236,29727.0
2024-01-11 13:20:00,50.7,50.72,50.57,50.62,37120.0,49.1236,49.143,48.9977,49.0461,37120.0
2024-01-11 13:30:00,50.63,50.63,50.53,50.61,12492.0,49.0558,49.0558,48.9589,49.0364,12492.0
2024-01-11 13:40:00,50.61,50.63,50.6,50.62,19856.0,49.0364,49.0558,49.0267,49.0461,19856.0
2024-01-11 13:50:00,50.63,50.69,50.58,50.67,20873.0,49.0558,49.1139,49.0074,49.0946,20873.0
2024-01-11 14:00:00,50.68,50.71,50.6,50.6,22856.0,49.1042,49.1333,49.0267,49.0267,22856.0
2024-01-11 14:10:00,50.6,50.68,50.6,50.63,22964.0,49.0267,49.1042,49.0267,49.0558,22964.0
2024-01-11 14:20:00,50.62,50.65,50.58,50.64,21521.0,49.0461,49.0752,49.0074,49.0655,21521.0
2024-01-11 14:30:00,50.64,50.65,50.59,50.6,24345.0,49.0655,49.0752,49.017,49.0267,24345.0
2024-01-11 14:40:00,50.61,50.65,50.57,50.64,26376.0,49.0364,49.0752,48.9977,49.0655,26376.0
2024-01-11 14:50:00,50.64,50.74,50.63,50.73,24437.0,49.0655,49.1624,49.0558,49.1527,24437.0
2024-01-11 15:00:00,50.73,50.74,50.61,50.62,36518.0,49.1527,49.1624,49.0364,49.0461,36518.0
2024-01-11 15:10:00,50.62,50.69,50.58,50.66,32580.0,49.0461,49.1139,49.0074,49.0849,32580.0
2024-01-11 15:20:00,50.66,50.74,50.6,50.66,135656.0,49.0849,49.1624,49.0267,49.0849,135656.0
2024-01-11 15:30:00,50.68,50.7,50.52,50.54,80245.0,49.1042,49.1236,48.9492,48.9686,80245.0
2024-01-11 15:40:00,50.54,50.56,50.46,50.52,81368.0,48.9686,48.988,48.8911,48.9492,81368.0
2024-01-11 15:50:00,50.53,50.57,50.48,50.52,342794.0,48.9589,48.9977,48.9105,48.9492,342794.0
2024-01-12 09:30:00,50.88,51.0,50.56,50.68,24050.0,49.298,49.4143,48.988,49.1042,24050.0
2024-01-12 09:40:00,50.75,50.76,50.55,50.57,14215.0,49.1721,49.1818,48.9783,48.9977,14215.0
2024-01-12 09:50:00,50.58,50.73,50.57,50.61,27029.0,49.0074,49.1527,48.9977,49.0364,27029.0
2024-01-12 10:00:00,50.6,50.6,50.45,50.55,37532.0,49.0267,49.0267,48.8814,48.9783,37532.0
2024-01-12 10:10:00,50.55,50.64,50.51,50.54,33011.0,48.9783,49.0655,48.9395,48.9686,33011.0
2024-01-12 10:20:00,50.54,50.7,50.53,50.69,30099.0,48.9686,49.1236,48.9589,49.1139,30099.0
2024-01-12 10:30:00,50.7,50.7,50.64,50.64,23429.0,49.1236,49.1236,49.0655,49.0655,23429.0
2024-01-12 10:40:00,50.63,50.7,50.56,50.6,22246.0,49.0558,49.1236,48.988,49.0267,22246.0
2024-01-12 10:50:00,50.6,50.6,50.53,50.58,20701.0,49.0267,49.0267,48.9589,49.0074,20701.0
2024-01-12 11:00:00,50.6,50.72,50.6,50.69,20615.0,49.0267,49.143,49.0267,49.1139,20615.0
2024-01-12 11:10:00,50.68,50.78,50.68,50.77,53777.0,49.1042,49.2011,49.1042,49.1914,53777.0
2024-01-12 11:20:00,50.78,50.82,50.64,50.66,49285.0,49.2011,49.2399,49.0655,49.0849,49285.0
2024-01-12 11:30:00,50.66,50.67,50.57,50.67,75146.0,49.0849,49.0946,48.9977,49.0946,75146.0
2024-01-12 11:40:00,50.68,50.72,50.62,50.7,31635.0,49.1042,49.143,49.0461,49.1236,31635.0
2024-01-12 11:50:00,50.7,50.76,50.69,50.75,15001.0,49.1236,49.1818,49.1139,49.1721,15001.0
2024-01-12 12:00:00,50.75,50.79,50.72,50.78,17511.0,49.1721,49.2108,49.143,49.2011,17511.0
2024-01-12 12:10:00,50.78,50.85,50.77,50.84,12089.0,49.2011,49.269,49.1914,49.2593,12089.0
2024-01-12 12:20:00,50.84,50.84,50.74,50.79,16585.0,49.2593,49.2593,49.1624,49.2108,16585.0
2024-01-12 12:30:00,50.79,50.8,50.72,50.77,10033.0,49.2108,49.2205,49.143,49.1914,10033.0
2024-01-12 12:40:00,50.77,50.77,50.69,50.7,17288.0,49.1914,49.1914,49.1139,49.1236,17288.0
2024-01-12 12:50:00,50.69,50.7,50.59,50.63,18599.0,49.1139,49.1236,49.017,49.0558,18599.0
2024-01-12 13:00:00,50.63,50.69,50.61,50.69,15387.0,49.0558,49.1139,49.0364,49.1139,15387.0
2024-01-12 13:10:00,50.69,50.73,50.65,50.71,20773.0,49.1139,49.1527,49.0752,49.1333,20773.0
2024-01-12 13:20:00,50.71,50.76,50.68,50.76,12590.0,49.1333,49.1818,49.1042,49.1818,12590.0
2024-01-12 13:30:00,50.75,50.87,50.72,50.82,83259.0,49.1721,49.2883,49.143,49.2399,83259.0
2024-01-12 13:40:00,50.82,50.83,50.71,50.72,15789.0,49.2399,49.2496,49.1333,49.143,15789.0
2024-01-12 13:50:00,50.73,50.75,50.72,50.73,14488.0,49.1527,49.1721,49.143,49.1527,14488.0
2024-01-12 14:00:00,50.73,50.75,50.71,50.73,13051.0,49.1527,49.1721,49.1333,49.1527,13051.0
2024-01-12 14:10:00,50.74,50.82,50.74,50.8,16518.0,49.1624,49.2399,49.1624,49.2205,16518.0
2024-01-12 14:20:00,50.8,50.8,50.74,50.75,29169.0,49.2205,49.2205,49.1624,49.1721,29169.0
2024-01-12 14:30:00,50.75,50.78,50.69,50.75,18919.0,49.1721,49.2011,49.1139,49.1721,18919.0
2024-01-12 14:40:00,50.75,50.75,50.69,50.72,18970.0,49.1721,49.1721,49.1139,49.143,18970.0
2024-01-12 14:50:00,50.71,50.73,50.56,50.62,26797.0,49.1333,49.1527,48.988,49.0461,26797.0
2024-01-12 15:00:00,50.61,50.71,50.6,50.65,20632.0,49.0364,49.1333,49.0267,49.0752,20632.0
2024-01-12 15:10:00,50.65,50.67,50.56,50.67,33377.0,49.0752,49.0946,48.988,49.0946,33377.0
2024-01-12 15:20:00,50.67,50.71,50.65,50.7,44267.0,49.0946,49.1333,49.0752,49.1236,44267.0
2024-01-12 15:30:00,50.7,50.73,50.65,50.71,56632.0,49.1236,49.1527,49.0752,49.1333,56632.0
2024-01-12 15:40:00,50.71,50.72,50.63,50.66,69964.0,49.1333,49.143,49.0558,49.0849,69964.0
2024-01-12 15:50:00,50.67,50.74,50.59,50.72,217014.0,49.0946,49.1624,49.017,49.143,217014.0
2024-01-16 09:30:00,50.45,50.53,50.34,50.4,59854.0,48.8814,48.9589,48.7748,48.833,59854.0
2024-01-16 09:40:00,50.37,50.39,50.24,50.34,14859.0,48.8039,48.8233,48.6779,48.7748,14859.0
2024-01-16 09:50:00,50.39,50.58,50.38,50.51,17871.0,48.8233,49.0074,48.8136,48.9395,17871.0
2024-01-16 10:00:00,50.51,50.8,50.51,50.8,34279.0,48.9395,49.2205,48.9395,49.2205,34279.0
2024-01-16 10:10:00,50.79,50.93,50.78,50.93,18957.0,49.2108,49.3465,49.2011,49.3465,18957.0
2024-01-16 10:20:00,50.95,51.04,50.88,50.9,33790.0,49.3659,49.4531,49.298,49.3174,33790.0
2024-01-16 10:30:00,50.9,50.94,50.87,50.9,23566.0,49.3174,49.3562,49.2883,49.3174,23566.0
2024-01-16 10:40:00,50.89,50.93,50.84,50.86,27560.0,49.3077,49.3465,49.2593,49.2787,27560.0
2024-01-16 10:50:00,50.85,50.85,50.72,50.72,25712.0,49.269,49.269,49.143,49.143,25712.0
2024-01-16 11:00:00,50.74,50.74,50.63,50.65,26387.0,49.1624,49.1624,49.0558,49.0752,26387.0
2024-01-16 11:10:00,50.65,50.77,50.58,50.75,33245.0,49.0752,49.1914,49.0074,49.1721,33245.0
2024-01-16 11:20:00,50.74,50.89,50.74,50.79,52097.0,49.1624,49.3077,49.1624,49.2108,52097.0
2024-01-16 11:30:00,50.8,50.87,50.62,50.63,108124.0,49.2205,49.2883,49.0461,49.0558,108124.0
2024-01-16 11:40:00,50.63,50.67,50.52,50.67,49651.0,49.0558,49.0946,48.9492,49.0946,49651.0
2024-01-16 11:50:00,50.67,50.75,50.65,50.75,78521.0,49.0946,49.1721,49.0752,49.1721,78521.0
2024-01-16 12:00:00,50.74,50.8,50.67,50.78,35702.0,49.1624,49.2205,49.0946,49.2011,35702.0
2024-01-16 12:10:00,50.79,51.07,50.79,50.97,68201.0,49.2108,49.4821,49.2108,49.3852,68201.0
2024-01-16 12:20:00,50.97,51.05,50.95,50.95,25245.0,49.3852,49.4627,49.3659,49.3659,25245.0
2024-01-16 12:30:00,50.96,51.14,50.96,51.09,79640.0,49.3755,49.5499,49.3755,49.5015,79640.0
2024-01-16 12:40:00,51.1,51.11,50.91,50.93,47556.0,49.5112,49.5209,49.3271,49.3465,47556.0
2024-01-16 12:50:00,50.92,51.02,50.92,50.98,56412.0,49.3368,49.4337,49.3368,49.3949,56412.0
2024-01-16 13:00:00,50.98,51.09,50.98,51.07,34034.0,49.3949,49.5015,49.3949,49.4821,34034.0
2024-01-16 13:10:00,51.08,51.21,51.06,51.21,114689.0,49.4918,49.6178,49.4724,49.6178,114689.0
2024-01-16 13:20:00,51.19,51.22,51.14,51.22,40453.0,49.5984,49.6275,49.5499,49.6275,40453.0
2024-01-16 13:30:00,51.22,51.27,51.14,51.15,32370.0,49.6275,49.6759,49.5499,49.5596,32370.0
2024-01-16 13:40:00,51.15,51.2,51.13,51.19,23542.0,49.5596,49.6081,49.5403,49.5984,23542.0
2024-01-16 13:50:00,51.19,51.19,51.05,51.13,25209.0,49.5984,49.5984,49.4627,49.5403,25209.0
2024-01-16 14:00:00,51.12,51.14,51.02,51.07,46084.0,49.5306,49.5499,49.4337,49.4821,46084.0
2024-01-16 14:10:00,51.07,51.1,50.91,50.95,145125.0,49.4821,49.5112,49.3271,49.3659,145125.0
2024-01-16 14:20:00,50.93,50.93,50.83,50.91,22382.0,49.3465,49.3465,49.2496,49.3271,22382.0
2024-01-16 14:30:00,50.91,51.05,50.88,51.04,31780.0,49.3271,49.4627,49.298,49.4531,31780.0
2024-01-16 14:40:00,51.05,51.13,51.03,51.11,29608.0,49.4627,49.5403,49.4434,49.5209,29608.0
2024-01-16 14:50:00,51.11,51.11,51.04,51.11,24988.0,49.5209,49.5209,49.4531,49.5209,24988.0
2024-01-16 15:00:00,51.11,51.18,51.07,51.08,40756.0,49.5209,49.5887,49.4821,49.4918,40756.0
2024-01-16 15:10:00,51.08,51.11,51.02,51.11,53577.0,49.4918,49.5209,49.4337,49.5209,53577.0
2024-01-16 15:20:00,51.11,51.11,50.98,51.04,58165.0,49.5209,49.5209,49.3949,49.4531,58165.0
2024-01-16 15:30:00,51.04,51.07,50.9,50.91,58092.0,49.4531,49.4821,49.3174,49.3271,58092.0
2024-01-16 15:40:00,50.91,51.05,50.85,50.99,144246.0,49.3271,49.4627,49.269,49.4046,144246.0
2024-01-16 15:50:00,50.99,51.03,50.91,50.95,331295.0,49.4046,49.4434,49.3271,49.3659,331295.0
2024-01-17 09:30:00,50.65,51.09,50.51,50.85,52837.0,49.0752,49.5015,48.9395,49.269,52837.0
2024-01-17 09:40:00,50.85,51.11,50.81,51.09,29098.0,49.269,49.5209,49.2302,49.5015,29098.0
2024-01-17 09:50:00,51.11,51.39,51.02,51.39,37015.0,49.5209,49.7922,49.4337,49.7922,37015.0
2024-01-17 10:00:00,51.4,51.51,51.35,51.47,103303.0,49.8019,49.9084,49.7534,49.8697,103303.0
2024-01-17 10:10:00,51.48,51.49,51.23,51.45,49030.0,49.8794,49.8891,49.6371,49.8503,49030.0
2024-01-17 10:20:00,51.46,51.55,51.46,51.52,45359.0,49.86,49.9472,49.86,49.9181,45359.0
2024-01-17 10:30:00,51.52,51.6,51.43,51.5,69733.0,49.9181,49.9956,49.8309,49.8988,69733.0
2024-01-17 10:40:00,51.49,51.58,51.42,51.58,29642.0,49.8891,49.9763,49.8212,49.9763,29642.0
2024-01-17 10:50:00,51.58,51.7,51.54,51.7,87265.0,49.9763,50.0925,49.9375,50.0925,87265.0
2024-01-17 11:00:00,51.7,51.97,51.7,51.77,167578.0,50.0925,50.3541,50.0925,50.1604,167578.0
2024-01-17 11:10:00,51.73,51.83,51.68,51.81,98485.0,50.1216,50.2185,50.0732,50.1991,98485.0
2024-01-17 11:20:00,51.8,52.03,51.75,51.75,115994.0,50.1894,50.4123,50.141,50.141,115994.0
2024-01-17 11:30:00,51.73,51.75,51.56,51.57,77635.0,50.1216,50.141,49.9569,49.9666,77635.0
2024-01-17 11:40:00,51.58,51.59,51.49,51.5,75396.0,49.9763,49.986,49.8891,49.8988,75396.0
2024-01-17 11:50:00,51.5,51.52,51.44,51.49,48415.0,49.8988,49.9181,49.8406,49.8891,48415.0
2024-01-17 12:00:00,51.5,51.55,51.48,51.49,17306.0,49.8988,49.9472,49.8794,49.8891,17306.0
2024-01-17 12:10:00,51.5,51.55,51.39,51.43,19897.0,49.8988,49.9472,49.7922,49.8309,19897.0
2024-01-17 12:20:00,51.42,51.44,51.23,51.3,26137.0,49.8212,49.8406,49.6371,49.705,26137.0
2024-01-17 12:30:00,51.31,51.34,51.29,51.3,14921.0,49.7147,49.7437,49.6953,49.705,14921.0
2024-01-17 12:40:00,51.29,51.36,51.27,51.32,16226.0,49.6953,49.7631,49.6759,49.7243,16226.0
2024-01-17 12:50:00,51.32,51.37,51.29,51.33,14249.0,49.7243,49.7728,49.6953,49.734,14249.0
2024-01-17 13:00:00,51.34,51.39,51.29,51.32,17557.0,49.7437,49.7922,49.6953,49.7243,17557.0
2024-01-17 13:10:00,51.32,51.33,51.2,51.24,17994.0,49.7243,49.734,49.6081,49.6468,17994.0
2024-01-17 13:20:00,51.23,51.23,51.13,51.16,19440.0,49.6371,49.6371,49.5403,49.5693,19440.0
2024-01-17 13:30:00,51.16,51.26,51.15,51.26,19964.0,49.5693,49.6662,49.5596,49.6662,19964.0
2024-01-17 13:40:00,51.26,51.34,51.25,51.34,17621.0,49.6662,49.7437,49.6565,49.7437,17621.0
2024-01-17 13:50:00,51.34,51.43,51.33,51.38,25612.0,49.7437,49.8309,49.734,49.7825,25612.0
2024-01-17 14:00:00,51.39,51.44,51.37,51.43,25604.0,49.7922,49.8406,49.7728,49.8309,25604.0
2024-01-17 14:10:00,51.44,51.49,51.37,51.49,26147.0,49.8406,49.8891,49.7728,49.8891,26147.0
2024-01-17 14:20:00,51.48,51.62,51.48,51.6,29629.0,49.8794,50.015,49.8794,49.9956,29629.0
2024-01-17 14:30:00,51.6,51.61,51.53,51.55,23654.0,49.9956,50.0053,49.9278,49.9472,23654.0
2024-01-17 14:40:00,51.56,51.58,51.51,51.55,21987.0,49.9569,49.9763,49.9084,49.9472,21987.0
2024-01-17 14:50:00,51.56,51.57,51.5,51.5,29416.0,49.9569,49.9666,49.8988,49.8988,29416.0
2024-01-17 15:00:00,51.51,51.51,51.43,51.46,29054.0,49.9084,49.9084,49.8309,49.86,29054.0
2024-01-17 15:10:00,51.46,51.48,51.38,51.41,41033.0,49.86,49.8794,49.7825,49.8115,41033.0
2024-01-17 15:20:00,51.41,51.44,51.35,51.4,37856.0,49.8115,49.8406,49.7534,49.8019,37856.0
2024-01-17 15:30:00,51.41,51.42,51.25,51.26,51094.0,49.8115,49.8212,49.6565,49.6662,51094.0
2024-01-17 15:40:00,51.26,51.31,51.18,51.19,97144.0,49.6662,49.7147,49.5887,49.5984,97144.0
2024-01-17 15:50:00,51.19,51.26,51.16,51.22,357285.0,49.5984,49.6662,49.5693,49.6275,357285.0
2024-01-18 09:30:00,51.05,51.19,50.78,50.98,42282.0,49.4627,49.5984,49.2011,49.3949,42282.0
2024-01-18 09:40:00,50.99,50.99,50.43,50.54,43499.0,49.4046,49.4046,48.862,48.9686,43499.0
2024-01-18 09:50:00,50.57,50.62,50.46,50.62,54424.0,48.9977,49.0461,48.8911,49.0461,54424.0
2024-01-18 10:00:00,50.6,50.8,50.59,50.65,59872.0,49.0267,49.2205,49.017,49.0752,59872.0
2024-01-18 10:10:00,50.64,50.68,50.5,50.55,38956.0,49.0655,49.1042,48.9298,48.9783,38956.0
2024-01-18 10:20:00,50.54,50.76,50.49,50.76,46628.0,48.9686,49.1818,48.9202,49.1818,46628.0
2024-01-18 10:30:00,50.78,50.78,50.57,50.57,27514.0,49.2011,49.2011,48.9977,48.9977,27514.0
2024-01-18 10:40:00,50.57,50.62,50.54,50.59,32439.0,48.9977,49.0461,48.9686,49.017,32439.0
2024-01-18 10:50:00,50.59,50.67,50.53,50.57,43149.0,49.017,49.0946,48.9589,48.9977,43149.0
2024-01-18 11:00:00,50.57,50.62,50.5,50.62,52450.0,48.9977,49.0461,48.9298,49.0461,52450.0
2024-01-18 11:10:00,50.61,50.72,50.59,50.72,36648.0,49.0364,49.143,49.017,49.143,36648.0
2024-01-18 11:20:00,50.73,50.89,50.72,50.89,31421.0,49.1527,49.3077,49.143,49.3077,31421.0
2024-01-18 11:30:00,50.88,51.03,50.83,51.03,51419.0,49.298,49.4434,49.2496,49.4434,51419.0
2024-01-18 11:40:00,51.02,51.02,50.82,50.85,27557.0,49.4337,49.4337,49.2399,49.269,27557.0
2024-01-18 11:50:00,50.85,50.86,50.77,50.77,18557.0,49.269,49.2787,49.1914,49.1914,18557.0
2024-01-18 12:00:00,50.77,50.79,50.57,50.57,20533.0,49.1914,49.2108,48.9977,48.9977,20533.0
2024-01-18 12:10:00,50.58,50.7,50.52,50.61,18150.0,49.0074,49.1236,48.9492,49.0364,18150.0
2024-01-18 12:20:00,50.59,50.63,50.55,50.57,12787.0,49.017,49.0558,48.9783,48.9977,12787.0
2024-01-18 12:30:00,50.57,50.67,50.55,50.6,35573.0,48.9977,49.0946,48.9783,49.0267,35573.0
2024-01-18 12:40:00,50.59,50.68,50.54,50.67,26231.0,49.017,49.1042,48.9686,49.0946,26231.0
2024-01-18 12:50:00,50.66,50.86,50.62,50.86,30837.0,49.0849,49.2787,49.0461,49.2787,30837.0
2024-01-18 13:00:00,50.84,50.85,50.59,50.6,113807.0,49.2593,49.269,49.017,49.0267,113807.0
2024-01-18 13:10:00,50.6,50.63,50.43,50.48,26767.0,49.0267,49.0558,48.862,48.9105,26767.0
2024-01-18 13:20:00,50.49,50.62,50.49,50.59,17404.0,48.9202,49.0461,48.9202,49.017,17404.0
2024-01-18 13:30:00,50.58,50.7,50.58,50.68,14731.0,49.0074,49.1236,49.0074,49.1042,14731.0
2024-01-18 13:40:00,50.7,50.74,50.68,50.71,19470.0,49.1236,49.1624,49.1042,49.1333,19470.0
2024-01-18 13:50:00,50.71,50.77,50.71,50.77,15796.0,49.1333,49.1914,49.1333,49.1914,15796.0
2024-01-18 14:00:00,50.77,50.89,50.77,50.88,15172.0,49.1914,49.3077,49.1914,49.298,15172.0
2024-01-18 14:10:00,50.88,50.96,50.87,50.9,28514.0,49.298,49.3755,49.2883,49.3174,28514.0
2024-01-18 14:20:00,50.89,50.93,50.77,50.79,29081.0,49.3077,49.3465,49.1914,49.2108,29081.0
2024-01-18 14:30:00,50.79,50.81,50.69,50.69,43367.0,49.2108,49.2302,49.1139,49.1139,43367.0
2024-01-18 14:40:00,50.69,50.72,50.65,50.71,22631.0,49.1139,49.143,49.0752,49.1333,22631.0
2024-01-18 14:50:00,50.71,50.9,50.7,50.87,33507.0,49.1333,49.3174,49.1236,49.2883,33507.0
2024-01-18 15:00:00,50.87,50.96,50.83,50.96,43894.0,49.2883,49.3755,49.2496,49.3755,43894.0
2024-01-18 15:10:00,50.96,50.96,50.89,50.93,45299.0,49.3755,49.3755,49.3077,49.3465,45299.0
2024-01-18 15:20:00,50.93,50.95,50.85,50.88,54707.0,49.3465,49.3659,49.269,49.298,54707.0
2024-01-18 15:30:00,50.88,51.0,50.84,50.99,51680.0,49.298,49.4143,49.2593,49.4046,51680.0
2024-01-18 15:40:00,50.99,51.03,50.92,50.99,85702.0,49.4046,49.4434,49.3368,49.4046,85702.0
2024-01-18 15:50:00,50.99,51.07,50.93,50.97,185733.0,49.4046,49.4821,49.3465,49.3852,185733.0
2024-01-19 09:30:00,51.09,51.31,50.93,51.22,123272.0,49.5015,49.7147,49.3465,49.6275,123272.0
2024-01-19 09:40:00,51.24,51.25,51.02,51.15,25313.0,49.6468,49.6565,49.4337,49.5596,25313.0
2024-01-19 09:50:00,51.16,51.19,51.07,51.18,16898.0,49.5693,49.5984,49.4821,49.5887,16898.0
2024-01-19 10:00:00,51.2,51.39,51.12,51.36,28548.0,49.6081,49.7922,49.5306,49.7631,28548.0
2024-01-19 10:10:00,51.37,51.51,51.33,51.44,65750.0,49.7728,49.9084,49.734,49.8406,65750.0
2024-01-19 10:20:00,51.45,51.55,51.42,51.49,24161.0,49.8503,49.9472,49.8212,49.8891,24161.0
2024-01-19 10:30:00,51.49,51.51,51.41,51.5,25507.0,49.8891,49.9084,49.8115,49.8988,25507.0
2024-01-19 10:40:00,51.5,51.71,51.48,51.7,65626.0,49.8988,50.1022,49.8794,50.0925,65626.0
2024-01-19 10:50:00,51.69,51.74,51.61,51.65,24219.0,50.0828,50.1313,50.0053,50.0441,24219.0
2024-01-19 11:00:00,51.66,51.72,51.62,51.68,29120.0,50.0538,50.1119,50.015,50.0732,29120.0
2024-01-19 11:10:00,51.68,51.8,51.67,51.75,34856.0,50.0732,50.1894,50.0635,50.141,34856.0
2024-01-19 11:20:00,51.75,51.78,51.71,51.77,20646.0,50.141,50.17,50.1022,50.1604,20646.0
2024-01-19 11:30:00,51.76,51.76,51.64,51.67,16389.0,50.1507,50.1507,50.0344,50.0635,16389.0
2024-01-19 11:40:00,51.67,51.73,51.67,51.68,19599.0,50.0635,50.1216,50.0635,50.0732,19599.0
2024-01-19 11:50:00,51.69,51.74,51.67,51.74,22660.0,50.0828,50.1313,50.0635,50.1313,22660.0
2024-01-19 12:00:00,51.74,51.78,51.66,51.68,35408.0,50.1313,50.17,50.0538,50.0732,35408.0
2024-01-19 12:10:00,51.66,51.68,51.57,51.62,27658.0,50.0538,50.0732,49.9666,50.015,27658.0
2024-01-19 12:20:00,51.61,51.65,51.6,51.64,16216.0,50.0053,50.0441,49.9956,50.0344,16216.0
2024-01-19 12:30:00,51.65,51.72,51.61,51.62,36118.0,50.0441,50.1119,50.0053,50.015,36118.0
2024-01-19 12:40:00,51.63,51.65,51.57,51.63,13195.0,50.0247,50.0441,49.9666,50.0247,13195.0
2024-01-19 12:50:00,51.64,51.65,51.61,51.65,19084.0,50.0344,50.0441,50.0053,50.0441,19084.0
2024-01-19 13:00:00,51.65,51.69,51.59,51.67,19120.0,50.0441,50.0828,49.986,50.0635,19120.0
2024-01-19 13:10:00,51.68,51.7,51.64,51.66,23966.0,50.0732,50.0925,50.0344,50.0538,23966.0
2024-01-19 13:20:00,51.67,51.69,51.66,51.68,45226.0,50.0635,50.0828,50.0538,50.0732,45226.0
2024-01-19 13:30:00,51.67,51.7,51.66,51.68,29973.0,50.0635,50.0925,50.0538,50.0732,29973.0
2024-01-19 13:40:00,51.69,51.74,51.67,51.73,23402.0,50.0828,50.1313,50.0635,50.1216,23402.0
2024-01-19 13:50:00,51.73,51.8,51.69,51.74,31476.0,50.1216,50.1894,50.0828,50.1313,31476.0
2024-01-19 14:00:00,51.75,51.76,51.67,51.72,19383.0,50.141,50.1507,50.0635,50.1119,19383.0
2024-01-19 14:10:00,51.73,51.8,51.73,51.75,22672.0,50.1216,50.1894,50.1216,50.141,22672.0
2024-01-19 14:20:00,51.76,51.91,51.76,51.82,48053.0,50.1507,50.296,50.1507,50.2088,48053.0
2024-01-19 14:30:00,51.83,51.97,51.82,51.97,24575.0,50.2185,50.3541,50.2088,50.3541,24575.0
2024-01-19 14:40:00,51.97,52.05,51.95,52.05,30702.0,50.3541,50.4317,50.3348,50.4317,30702.0
2024-01-19 14:50:00,52.06,52.17,52.01,52.16,25909.0,50.4413,50.5479,50.3929,50.5382,25909.0
2024-01-19 15:00:00,52.15,52.29,52.15,52.19,66064.0,50.5285,50.6642,50.5285,50.5673,66064.0
2024-01-19 15:10:00,52.19,52.44,52.18,52.44,163260.0,50.5673,50.8095,50.5576,50.8095,163260.0
2024-01-19 15:20:00,52.42,52.46,52.33,52.39,113584.0,50.7901,50.8289,50.7029,50.7611,113584.0
2024-01-19 15:30:00,52.38,52.39,52.23,52.27,83872.0,50.7514,50.7611,50.6061,50.6448,83872.0
2024-01-19 15:40:00,52.27,52.41,52.26,52.33,163862.0,50.6448,50.7805,50.6351,50.7029,163862.0
2024-01-19 15:50:00,52.34,52.54,52.23,52.53,331398.0,50.7126,50.9064,50.6061,50.8967,331398.0
2024-01-22 09:30:00,52.71,52.91,52.61,52.74,131075.0,51.0711,51.2649,50.9742,51.1002,131075.0
2024-01-22 09:40:00,52.76,53.08,52.76,52.86,151810.0,51.1196,51.4296,51.1196,51.2165,151810.0
2024-01-22 09:50:00,52.87,52.97,52.68,52.7,42356.0,51.2262,51.323,51.0421,51.0614,42356.0
2024-01-22 10:00:00,52.71,52.77,52.58,52.76,99085.0,51.0711,51.1293,50.9452,51.1196,99085.0
2024-01-22 10:10:00,52.76,52.99,52.75,52.91,37326.0,51.1196,51.3424,51.1099,51.2649,37326.0
2024-01-22 10:20:00,52.9,53.03,52.73,52.76,46051.0,51.2552,51.3812,51.0905,51.1196,46051.0
2024-01-22 10:30:00,52.78,52.85,52.65,52.82,35660.0,51.139,51.2068,51.013,51.1777,35660.0
2024-01-22 10:40:00,52.81,52.89,52.73,52.82,34751.0,51.168,51.2455,51.0905,51.1777,34751.0
2024-01-22 10:50:00,52.82,52.99,52.81,52.98,32028.0,51.1777,51.3424,51.168,51.3327,32028.0
2024-01-22 11:00:00,52.98,53.0,52.81,52.85,28876.0,51.3327,51.3521,51.168,51.2068,28876.0
2024-01-22 11:10:00,52.86,52.9,52.8,52.9,29672.0,51.2165,51.2552,51.1583,51.2552,29672.0
2024-01-22 11:20:00,52.91,52.94,52.77,52.78,26541.0,51.2649,51.294,51.1293,51.139,26541.0
2024-01-22 11:30:00,52.77,52.87,52.71,52.74,70945.0,51.1293,51.2262,51.0711,51.1002,70945.0
2024-01-22 11:40:00,52.74,52.79,52.65,52.7,26242.0,51.1002,51.1486,51.013,51.0614,26242.0
2024-01-22 11:50:00,52.7,52.7,52.55,52.67,23760.0,51.0614,51.0614,50.9161,51.0324,23760.0
2024-01-22 12:00:00,52.66,52.7,52.57,52.58,29682.0,51.0227,51.0614,50.9355,50.9452,29682.0
2024-01-22 12:10:00,52.59,52.62,52.45,52.52,27186.0,50.9549,50.9839,50.8192,50.887,27186.0
2024-01-22 12:20:00,52.52,52.53,52.46,52.48,13751.0,50.887,50.8967,50.8289,50.8483,13751.0
2024-01-22 12:30:00,52.48,52.49,52.32,52.42,29503.0,50.8483,50.858,50.6933,50.7901,29503.0
2024-01-22 12:40:00,52.44,52.44,52.29,52.34,19848.0,50.8095,50.8095,50.6642,50.7126,19848.0
2024-01-22 12:50:00,52.35,52.4,52.33,52.38,23659.0,50.7223,50.7708,50.7029,50.7514,23659.0
2024-01-22 13:00:00,52.38,52.41,52.29,52.37,32606.0,50.7514,50.7805,50.6642,50.7417,32606.0
2024-01-22 13:10:00,52.37,52.39,52.3,52.32,20747.0,50.7417,50.7611,50.6739,50.6933,20747.0
2024-01-22 13:20:00,52.32,52.34,52.2,52.22,20760.0,50.6933,50.7126,50.577,50.5964,20760.0
2024-01-22 13:30:00,52.23,52.34,52.23,52.32,19348.0,50.6061,50.7126,50.6061,50.6933,19348.0
2024-01-22 13:40:00,52.32,52.37,52.28,52.35,22450.0,50.6933,50.7417,50.6545,50.7223,22450.0
2024-01-22 13:50:00,52.36,52.39,52.34,52.36,19035.0,50.732,50.7611,50.7126,50.732,19035.0
2024-01-22 14:00:00,52.37,52.41,52.32,52.33,21948.0,50.7417,50.7805,50.6933,50.7029,21948.0
2024-01-22 14:10:00,52.33,52.35,52.29,52.33,27578.0,50.7029,50.7223,50.6642,50.7029,27578.0
2024-01-22 14:20:00,52.33,52.48,52.32,52.45,21344.0,50.7029,50.8483,50.6933,50.8192,21344.0
2024-01-22 14:30:00,52.44,52.49,52.4,52.43,30774.0,50.8095,50.858,50.7708,50.7998,30774.0
2024-01-22 14:40:00,52.44,52.54,52.41,52.5,52415.0,50.8095,50.9064,50.7805,50.8677,52415.0
2024-01-22 14:50:00,52.49,52.61,52.47,52.61,32386.0,50.858,50.9742,50.8386,50.9742,32386.0
2024-01-22 15:00:00,52.61,52.76,52.57,52.76,55986.0,50.9742,51.1196,50.9355,51.1196,55986.0
2024-01-22 15:10:00,52.76,52.82,52.75,52.82,36260.0,51.1196,51.1777,51.1099,51.1777,36260.0
2024-01-22 15:20:00,52.81,52.82,52.69,52.74,52392.0,51.168,51.1777,51.0518,51.1002,52392.0
2024-01-22 15:30:00,52.73,52.78,52.64,52.7,63481.0,51.0905,51.139,51.0033,51.0614,63481.0
2024-01-22 15:40:00,52.7,52.74,52.66,52.68,97379.0,51.0614,51.1002,51.0227,51.0421,97379.0
2024-01-22 15:50:00,52.68,52.73,52.58,52.69,306611.0,51.0421,51.0905,50.9452,51.0518,306611.0
2024-01-23 09:30:00,52.7,52.8,52.53,52.54,30005.0,51.0614,51.1583,50.8967,50.9064,30005.0
2024-01-23 09:40:00,52.48,52.75,52.4,52.53,15013.0,50.8483,51.1099,50.7708,50.8967,15013.0
2024-01-23 09:50:00,52.52,52.67,52.48,52.56,15661.0,50.887,51.0324,50.8483,50.9258,15661.0
2024-01-23 10:00:00,52.57,52.67,52.53,52.57,16841.0,50.9355,51.0324,50.8967,50.9355,16841.0
2024-01-23 10:10:00,52.56,52.59,52.42,52.42,20686.0,50.9258,50.9549,50.7901,50.7901,20686.0
2024-01-23 10:20:00,52.43,52.54,52.4,52.5,24804.0,50.7998,50.9064,50.7708,50.8677,24804.0
2024-01-23 10:30:00,52.5,52.56,52.39,52.5,22086.0,50.8677,50.9258,50.7611,50.8677,22086.0
2024-01-23 10:40:00,52.49,52.5,52.4,52.43,18843.0,50.858,50.8677,50.7708,50.7998,18843.0
2024-01-23 10:50:00,52.44,52.48,52.41,52.47,23312.0,50.8095,50.8483,50.7805,50.8386,23312.0
2024-01-23 11:00:00,52.47,52.51,52.39,52.45,31341.0,50.8386,50.8773,50.7611,50.8192,31341.0
2024-01-23 11:10:00,52.45,52.52,52.43,52.44,20920.0,50.8192,50.887,50.7998,50.8095,20920.0
2024-01-23 11:20:00,52.44,52.45,52.31,52.37,23997.0,50.8095,50.8192,50.6836,50.7417,23997.0
2024-01-23 11:30:00,52.37,52.44,52.37,52.44,12170.0,50.7417,50.8095,50.7417,50.8095,12170.0
2024-01-23 11:40:00,52.44,52.46,52.36,52.42,18554.0,50.8095,50.8289,50.732,50.7901,18554.0
2024-01-23 11:50:00,52.41,52.42,52.34,52.35,19629.0,50.7805,50.7901,50.7126,50.7223,19629.0
2024-01-23 12:00:00,52.36,52.44,52.34,52.36,21464.0,50.732,50.8095,50.7126,50.732,21464.0
2024-01-23 12:10:00,52.37,52.42,52.36,52.4,19833.0,50.7417,50.7901,50.732,50.7708,19833.0
2024-01-23 12:20:00,52.4,52.4,52.28,52.3,16262.0,50.7708,50.7708,50.6545,50.6739,16262.0
2024-01-23 12:30:00,52.3,52.41,52.3,52.39,15225.0,50.6739,50.7805,50.6739,50.7611,15225.0
2024-01-23 12:40:00,52.39,52.48,52.38,52.48,14328.0,50.7611,50.8483,50.7514,50.8483,14328.0
2024-01-23 12:50:00,52.48,52.53,52.42,52.51,22822.0,50.8483,50.8967,50.7901,50.8773,22822.0
2024-01-23 13:00:00,52.52,52.58,52.5,52.55,17109.0,50.887,50.9452,50.8677,50.9161,17109.0
2024-01-23 13:10:00,52.56,52.66,52.54,52.64,23901.0,50.9258,51.0227,50.9064,51.0033,23901.0
2024-01-23 13:20:00,52.65,52.71,52.65,52.69,29393.0,51.013,51.0711,51.013,51.0518,29393.0
2024-01-23 13:30:00,52.69,52.7,52.53,52.55,20356.0,51.0518,51.0614,50.8967,50.9161,20356.0
2024-01-23 13:40:00,52.55,52.61,52.54,52.58,18051.0,50.9161,50.9742,50.9064,50.9452,18051.0
2024-01-23 13:50:00,52.58,52.62,52.57,52.59,17112.0,50.9452,50.9839,50.9355,50.9549,17112.0
2024-01-23 14:00:00,52.6,52.62,52.53,52.54,21153.0,50.9645,50.9839,50.8967,50.9064,21153.0
2024-01-23 14:10:00,52.54,52.54,52.48,52.5,13225.0,50.9064,50.9064,50.8483,50.8677,13225.0
2024-01-23 14:20:00,52.51,52.53,52.43,52.47,22971.0,50.8773,50.8967,50.7998,50.8386,22971.0
2024-01-23 14:30:00,52.46,52.5,52.43,52.44,18389.0,50.8289,50.8677,50.7998,50.8095,18389.0
2024-01-23 14:40:00,52.45,52.55,52.44,52.53,26801.0,50.8192,50.9161,50.8095,50.8967,26801.0
2024-01-23 14:50:00,52.54,52.6,52.5,52.55,25076.0,50.9064,50.9645,50.8677,50.9161,25076.0
2024-01-23 15:00:00,52.55,52.61,52.5,52.53,55932.0,50.9161,50.9742,50.8677,50.8967,55932.0
2024-01-23 15:10:00,52.53,52.62,52.49,52.52,62734.0,50.8967,50.9839,50.858,50.887,62734.0
2024-01-23 15:20:00,52.52,52.64,52.48,52.64,49408.0,50.887,51.0033,50.8483,51.0033,49408.0
2024-01-23 15:30:00,52.64,52.67,52.58,52.59,52043.0,51.0033,51.0324,50.9452,50.9549,52043.0
2024-01-23 15:40:00,52.59,52.62,52.5,52.51,78178.0,50.9549,50.9839,50.8677,50.8773,78178.0
2024-01-23 15:50:00,52.5,52.6,52.5,52.57,207760.0,50.8677,50.9645,50.8677,50.9355,207760.0
2024-01-24 09:30:00,52.9,52.91,52.21,52.26,51515.0,51.2552,51.2649,50.5867,50.6351,51515.0
2024-01-24 09:40:00,52.25,52.41,51.95,51.98,38205.0,50.6254,50.7805,50.3348,50.3638,38205.0
2024-01-24 09:50:00,51.97,52.2,51.96,52.19,57193.0,50.3541,50.577,50.3444,50.5673,57193.0
2024-01-24 10:00:00,52.2,52.44,52.19,52.42,40956.0,50.577,50.8095,50.5673,50.7901,40956.0
2024-01-24 10:10:00,52.41,52.47,52.3,52.33,36207.0,50.7805,50.8386,50.6739,50.7029,36207.0
2024-01-24 10:20:00,52.33,52.36,52.21,52.25,27110.0,50.7029,50.732,50.5867,50.6254,27110.0
2024-01-24 10:30:00,52.26,52.26,52.04,52.15,24280.0,50.6351,50.6351,50.422,50.5285,24280.0
2024-01-24 10:40:00,52.16,52.31,52.14,52.27,22161.0,50.5382,50.6836,50.5189,50.6448,22161.0
2024-01-24 10:50:00,52.23,52.23,52.09,52.2,22137.0,50.6061,50.6061,50.4704,50.577,22137.0
2024-01-24 11:00:00,52.2,52.4,52.2,52.32,27632.0,50.577,50.7708,50.577,50.6933,27632.0
2024-01-24 11:10:00,52.31,52.41,52.29,52.35,25952.0,50.6836,50.7805,50.6642,50.7223,25952.0
2024-01-24 11:20:00,52.35,52.41,52.34,52.4,22270.0,50.7223,50.7805,50.7126,50.7708,22270.0
2024-01-24 11:30:00,52.39,52.4,52.23,52.23,21930.0,50.7611,50.7708,50.6061,50.6061,21930.0
2024-01-24 11:40:00,52.23,52.24,52.16,52.22,26981.0,50.6061,50.6157,50.5382,50.5964,26981.0
2024-01-24 11:50:00,52.22,52.25,52.16,52.2,23805.0,50.5964,50.6254,50.5382,50.577,23805.0
2024-01-24 12:00:00,52.2,52.2,52.1,52.12,21710.0,50.577,50.577,50.4801,50.4995,21710.0
2024-01-24 12:10:00,52.11,52.11,51.96,52.03,59308.0,50.4898,50.4898,50.3444,50.4123,59308.0
2024-01-24 12:20:00,52.03,52.06,51.87,52.02,152761.0,50.4123,50.4413,50.2572,50.4026,152761.0
2024-01-24 12:30:00,52.02,52.17,52.02,52.17,39422.0,50.4026,50.5479,50.4026,50.5479,39422.0
2024-01-24 12:40:00,52.17,52.18,52.1,52.18,77178.0,50.5479,50.5576,50.4801,50.5576,77178.0
2024-01-24 12:50:00,52.17,52.29,52.08,52.28,44850.0,50.5479,50.6642,50.4607,50.6545,44850.0
2024-01-24 13:00:00,52.3,52.32,52.23,52.28,32741.0,50.6739,50.6933,50.6061,50.6545,32741.0
2024-01-24 13:10:00,52.28,52.28,52.14,52.16,25615.0,50.6545,50.6545,50.5189,50.5382,25615.0
2024-01-24 13:20:00,52.16,52.16,52.04,52.12,26273.0,50.5382,50.5382,50.422,50.4995,26273.0
2024-01-24 13:30:00,52.13,52.13,52.02,52.04,29397.0,50.5092,50.5092,50.4026,50.422,29397.0
2024-01-24 13:40:00,52.03,52.06,51.99,52.02,16214.0,50.4123,50.4413,50.3735,50.4026,16214.0
2024-01-24 13:50:00,52.03,52.08,52.01,52.05,23772.0,50.4123,50.4607,50.3929,50.4317,23772.0
2024-01-24 14:00:00,52.05,52.09,52.04,52.07,22285.0,50.4317,50.4704,50.422,50.451,22285.0
2024-01-24 14:10:00,52.07,52.07,52.02,52.07,19629.0,50.451,50.451,50.4026,50.451,19629.0
2024-01-24 14:20:00,52.08,52.11,52.04,52.1,28305.0,50.4607,50.4898,50.422,50.4801,28305.0
2024-01-24 14:30:00,52.1,52.12,51.99,52.01,19514.0,50.4801,50.4995,50.3735,50.3929,19514.0
2024-01-24 14:40:00,52.02,52.11,52.02,52.11,23413.0,50.4026,50.4898,50.4026,50.4898,23413.0
2024-01-24 14:50:00,52.11,52.15,52.08,52.11,31050.0,50.4898,50.5285,50.4607,50.4898,31050.0
2024-01-24 15:00:00,52.11,52.15,52.07,52.13,35756.0,50.4898,50.5285,50.451,50.5092,35756.0
2024-01-24 15:10:00,52.13,52.13,51.91,51.91,39457.0,50.5092,50.5092,50.296,50.296,39457.0
2024-01-24 15:20:00,51.91,51.93,51.85,51.89,25612.0,50.296,50.3154,50.2379,50.2766,25612.0
2024-01-24 15:30:00,51.89,51.99,51.86,51.98,51131.0,50.2766,50.3735,50.2476,50.3638,51131.0
2024-01-24 15:40:00,51.98,52.0,51.83,51.84,82596.0,50.3638,50.3832,50.2185,50.2282,82596.0
2024-01-24 15:50:00,51.83,52.04,51.83,52.04,250058.0,50.2185,50.422,50.2185,50.422,250058.0
2024-01-25 09:30:00,52.75,52.99,52.59,52.93,55870.0,51.1099,51.3424,50.9549,51.2843,55870.0
2024-01-25 09:40:00,52.94,52.94,52.75,52.87,34488.0,51.294,51.294,51.1099,51.2262,34488.0
2024-01-25 09:50:00,52.87,53.0,52.84,52.99,74029.0,51.2262,51.3521,51.1971,51.3424,74029.0
2024-01-25 10:00:00,52.99,53.27,52.96,53.26,44540.0,51.3424,51.6137,51.3134,51.604,44540.0
2024-01-25 10:10:00,53.25,53.35,53.19,53.34,43491.0,51.5943,51.6912,51.5362,51.6815,43491.0
2024-01-25 10:20:00,53.35,53.39,53.18,53.25,51533.0,51.6912,51.73,51.5265,51.5943,51533.0
2024-01-25 10:30:00,53.27,53.3,53.09,53.1,52782.0,51.6137,51.6428,51.4393,51.449,52782.0
2024-01-25 10:40:00,53.1,53.26,53.03,53.23,116799.0,51.449,51.604,51.3812,51.575,116799.0
2024-01-25 10:50:00,53.22,53.31,53.21,53.23,37746.0,51.5653,51.6525,51.5556,51.575,37746.0
2024-01-25 11:00:00,53.23,53.29,53.15,53.2,34569.0,51.575,51.6331,51.4974,51.5459,34569.0
2024-01-25 11:10:00,53.19,53.22,53.14,53.15,24291.0,51.5362,51.5653,51.4878,51.4974,24291.0
2024-01-25 11:20:00,53.14,53.26,53.14,53.24,30667.0,51.4878,51.604,51.4878,51.5847,30667.0
2024-01-25 11:30:00,53.25,53.3,53.22,53.25,37781.0,51.5943,51.6428,51.5653,51.5943,37781.0
2024-01-25 11:40:00,53.25,53.27,53.22,53.24,15548.0,51.5943,51.6137,51.5653,51.5847,15548.0
2024-01-25 11:50:00,53.23,53.29,53.2,53.22,33691.0,51.575,51.6331,51.5459,51.5653,33691.0
2024-01-25 12:00:00,53.21,53.21,53.07,53.14,20958.0,51.5556,51.5556,51.4199,51.4878,20958.0
2024-01-25 12:10:00,53.14,53.16,53.07,53.09,39669.0,51.4878,51.5071,51.4199,51.4393,39669.0
2024-01-25 12:20:00,53.1,53.15,53.07,53.15,21372.0,51.449,51.4974,51.4199,51.4974,21372.0
2024-01-25 12:30:00,53.15,53.16,53.1,53.1,21199.0,51.4974,51.5071,51.449,51.449,21199.0
2024-01-25 12:40:00,53.11,53.14,53.07,53.12,19758.0,51.4587,51.4878,51.4199,51.4684,19758.0
2024-01-25 12:50:00,53.13,53.26,53.12,53.25,40770.0,51.4781,51.604,51.4684,51.5943,40770.0
2024-01-25 13:00:00,53.25,53.33,53.24,53.27,42831.0,51.5943,51.6719,51.5847,51.6137,42831.0
2024-01-25 13:10:00,53.27,53.31,53.15,53.21,54978.0,51.6137,51.6525,51.4974,51.5556,54978.0
2024-01-25 13:20:00,53.21,53.23,53.13,53.22,80104.0,51.5556,51.575,51.4781,51.5653,80104.0
2024-01-25 13:30:00,53.23,53.31,53.19,53.29,71583.0,51.575,51.6525,51.5362,51.6331,71583.0
2024-01-25 13:40:00,53.29,53.43,53.28,53.41,51775.0,51.6331,51.7687,51.6234,51.7494,51775.0
2024-01-25 13:50:00,53.41,53.51,53.41,53.49,21236.0,51.7494,51.8463,51.7494,51.8269,21236.0
2024-01-25 14:00:00,53.49,53.5,53.42,53.48,23719.0,51.8269,51.8366,51.7591,51.8172,23719.0
2024-01-25 14:10:00,53.48,53.57,53.48,53.56,22639.0,51.8172,51.9044,51.8172,51.8947,22639.0
2024-01-25 14:20:00,53.56,53.61,53.54,53.58,33854.0,51.8947,51.9431,51.8753,51.9141,33854.0
2024-01-25 14:30:00,53.58,53.61,53.5,53.53,25514.0,51.9141,51.9431,51.8366,51.8656,25514.0
2024-01-25 14:40:00,53.54,53.56,53.5,53.54,20277.0,51.8753,51.8947,51.8366,51.8753,20277.0
2024-01-25 14:50:00,53.55,53.58,53.49,53.57,22534.0,51.885,51.9141,51.8269,51.9044,22534.0
2024-01-25 15:00:00,53.56,53.63,53.5,53.51,42007.0,51.8947,51.9625,51.8366,51.8463,42007.0
2024-01-25 15:10:00,53.52,53.55,53.42,53.45,30495.0,51.8559,51.885,51.7591,51.7881,30495.0
2024-01-25 15:20:00,53.46,53.51,53.46,53.5,41275.0,51.7978,51.8463,51.7978,51.8366,41275.0
2024-01-25 15:30:00,53.49,53.55,53.46,53.51,58929.0,51.8269,51.885,51.7978,51.8463,58929.0
2024-01-25 15:40:00,53.51,53.55,53.47,53.47,75097.0,51.8463,51.885,51.8075,51.8075,75097.0
2024-01-25 15:50:00,53.48,53.71,53.47,53.69,239366.0,51.8172,52.04,51.8075,52.0207,239366.0
2024-01-26 09:30:00,53.74,53.97,53.7,53.72,38319.0,52.0691,52.292,52.0303,52.0497,38319.0
2024-01-26 09:40:00,53.71,53.86,53.65,53.74,20318.0,52.04,52.1854,51.9819,52.0691,20318.0
2024-01-26 09:50:00,53.76,53.89,53.73,53.83,27594.0,52.0885,52.2144,52.0594,52.1563,27594.0
2024-01-26 10:00:00,53.81,54.01,53.7,54.0,32619.0,52.1369,52.3307,52.0303,52.321,32619.0
2024-01-26 10:10:00,53.99,54.05,53.9,53.97,37654.0,52.3113,52.3695,52.2241,52.292,37654.0
2024-01-26 10:20:00,53.97,54.02,53.9,53.9,71110.0,52.292,52.3404,52.2241,52.2241,71110.0
2024-01-26 10:30:00,53.9,53.94,53.7,53.88,37073.0,52.2241,52.2629,52.0303,52.2048,37073.0
2024-01-26 10:40:00,53.9,53.93,53.81,53.82,32476.0,52.2241,52.2532,52.1369,52.1466,32476.0
2024-01-26 10:50:00,53.83,54.01,53.83,53.98,28290.0,52.1563,52.3307,52.1563,52.3016,28290.0
2024-01-26 11:00:00,53.97,53.97,53.92,53.93,17722.0,52.292,52.292,52.2435,52.2532,17722.0
2024-01-26 11:10:00,53.94,53.94,53.89,53.92,19991.0,52.2629,52.2629,52.2144,52.2435,19991.0
2024-01-26 11:20:00,53.92,53.97,53.81,53.87,30067.0,52.2435,52.292,52.1369,52.1951,30067.0
2024-01-26 11:30:00,53.87,53.88,53.73,53.74,22992.0,52.1951,52.2048,52.0594,52.0691,22992.0
2024-01-26 11:40:00,53.73,53.79,53.72,53.74,19677.0,52.0594,52.1176,52.0497,52.0691,19677.0
2024-01-26 11:50:00,53.73,53.81,53.73,53.81,16379.0,52.0594,52.1369,52.0594,52.1369,16379.0
2024-01-26 12:00:00,53.82,53.83,53.67,53.67,23250.0,52.1466,52.1563,52.0013,52.0013,23250.0
2024-01-26 12:10:00,53.68,53.75,53.64,53.74,17842.0,52.011,52.0788,51.9722,52.0691,17842.0
2024-01-26 12:20:00,53.74,53.77,53.69,53.77,26105.0,52.0691,52.0982,52.0207,52.0982,26105.0
2024-01-26 12:30:00,53.77,53.78,53.69,53.71,18003.0,52.0982,52.1079,52.0207,52.04,18003.0
2024-01-26 12:40:00,53.72,53.72,53.59,53.59,17792.0,52.0497,52.0497,51.9238,51.9238,17792.0
2024-01-26 12:50:00,53.6,53.66,53.53,53.66,21712.0,51.9335,51.9916,51.8656,51.9916,21712.0
2024-01-26 13:00:00,53.65,53.65,53.56,53.62,17005.0,51.9819,51.9819,51.8947,51.9528,17005.0
2024-01-26 13:10:00,53.62,53.72,53.62,53.72,25079.0,51.9528,52.0497,51.9528,52.0497,25079.0
2024-01-26 13:20:00,53.73,53.84,53.72,53.81,20288.0,52.0594,52.166,52.0497,52.1369,20288.0
2024-01-26 13:30:00,53.82,53.94,53.82,53.89,33977.0,52.1466,52.2629,52.1466,52.2144,33977.0
2024-01-26 13:40:00,53.9,53.9,53.8,53.82,25242.0,52.2241,52.2241,52.1272,52.1466,25242.0
2024-01-26 13:50:00,53.83,53.84,53.8,53.83,15033.0,52.1563,52.166,52.1272,52.1563,15033.0
2024-01-26 14:00:00,53.83,53.87,53.77,53.77,123295.0,52.1563,52.1951,52.0982,52.0982,123295.0
2024-01-26 14:10:00,53.77,53.81,53.74,53.79,20502.0,52.0982,52.1369,52.0691,52.1176,20502.0
2024-01-26 14:20:00,53.8,53.92,53.78,53.86,48737.0,52.1272,52.2435,52.1079,52.1854,48737.0
2024-01-26 14:30:00,53.88,53.96,53.88,53.96,13818.0,52.2048,52.2823,52.2048,52.2823,13818.0
2024-01-26 14:40:00,53.98,54.0,53.94,53.98,25219.0,52.3016,52.321,52.2629,52.3016,25219.0
2024-01-26 14:50:00,53.98,53.98,53.84,53.91,69806.0,52.3016,52.3016,52.166,52.2338,69806.0
2024-01-26 15:00:00,53.92,54.0,53.92,53.96,14669.0,52.2435,52.321,52.2435,52.2823,14669.0
2024-01-26 15:10:00,53.96,54.02,53.96,53.98,81030.0,52.2823,52.3404,52.2823,52.3016,81030.0
2024-01-26 15:20:00,53.98,54.0,53.92,53.97,30759.0,52.3016,52.321,52.2435,52.292,30759.0
2024-01-26 15:30:00,53.97,54.01,53.91,54.0,39838.0,52.292,52.3307,52.2338,52.321,39838.0
2024-01-26 15:40:00,54.0,54.17,54.0,54.15,117710.0,52.321,52.4857,52.321,52.4664,117710.0
2024-01-26 15:50:00,54.14,54.27,54.12,54.26,229953.0,52.4567,52.5826,52.4373,52.5729,229953.0
2024-01-29 09:30:00,54.31,54.36,54.03,54.12,31919.0,52.6214,52.6698,52.3501,52.4373,31919.0
2024-01-29 09:40:00,54.13,54.16,53.96,54.01,18175.0,52.447,52.476,52.2823,52.3307,18175.0
2024-01-29 09:50:00,54.02,54.02,53.76,53.8,16805.0,52.3404,52.3404,52.0885,52.1272,16805.0
2024-01-29 10:00:00,53.79,53.9,53.72,53.9,21643.0,52.1176,52.2241,52.0497,52.2241,21643.0
2024-01-29 10:10:00,53.92,53.92,53.79,53.84,32146.0,52.2435,52.2435,52.1176,52.166,32146.0
2024-01-29 10:20:00,53.83,53.83,53.67,53.77,22251.0,52.1563,52.1563,52.0013,52.0982,22251.0
2024-01-29 10:30:00,53.78,53.78,53.56,53.69,88048.0,52.1079,52.1079,51.8947,52.0207,88048.0
2024-01-29 10:40:00,53.69,53.84,53.68,53.76,49234.0,52.0207,52.166,52.011,52.0885,49234.0
2024-01-29 10:50:00,53.74,53.79,53.54,53.55,81360.0,52.0691,52.1176,51.8753,51.885,81360.0
2024-01-29 11:00:00,53.55,53.58,53.48,53.49,20228.0,51.885,51.9141,51.8172,51.8269,20228.0
2024-01-29 11:10:00,53.49,53.57,53.46,53.51,31863.0,51.8269,51.9044,51.7978,51.8463,31863.0
2024-01-29 11:20:00,53.51,53.54,53.45,53.51,76040.0,51.8463,51.8753,51.7881,51.8463,76040.0
2024-01-29 11:30:00,53.52,53.79,53.48,53.75,38585.0,51.8559,52.1176,51.8172,52.0788,38585.0
2024-01-29 11:40:00,53.75,53.89,53.71,53.76,47248.0,52.0788,52.2144,52.04,52.0885,47248.0
2024-01-29 11:50:00,53.77,53.77,53.68,53.74,18517.0,52.0982,52.0982,52.011,52.0691,18517.0
2024-01-29 12:00:00,53.73,53.82,53.68,53.8,15447.0,52.0594,52.1466,52.011,52.1272,15447.0
2024-01-29 12:10:00,53.81,53.87,53.78,53.87,14949.0,52.1369,52.1951,52.1079,52.1951,14949.0
2024-01-29 12:20:00,53.87,53.95,53.84,53.95,16952.0,52.1951,52.2726,52.166,52.2726,16952.0
2024-01-29 12:30:00,53.96,53.98,53.93,53.95,19158.0,52.2823,52.3016,52.2532,52.2726,19158.0
2024-01-29 12:40:00,53.97,54.02,53.93,54.02,18285.0,52.292,52.3404,52.2532,52.3404,18285.0
2024-01-29 12:50:00,54.02,54.22,54.01,54.18,20935.0,52.3404,52.5342,52.3307,52.4954,20935.0
2024-01-29 13:00:00,54.18,54.24,54.17,54.19,28741.0,52.4954,52.5536,52.4857,52.5051,28741.0
2024-01-29 13:10:00,54.19,54.19,54.1,54.11,16483.0,52.5051,52.5051,52.4179,52.4276,16483.0
2024-01-29 13:20:00,54.1,54.18,54.1,54.17,11816.0,52.4179,52.4954,52.4179,52.4857,11816.0
2024-01-29 13:30:00,54.16,54.2,54.15,54.19,16288.0,52.476,52.5148,52.4664,52.5051,16288.0
2024-01-29 13:40:00,54.19,54.28,54.18,54.24,16988.0,52.5051,52.5923,52.4954,52.5536,16988.0
2024-01-29 13:50:00,54.25,54.26,54.15,54.16,19797.0,52.5632,52.5729,52.4664,52.476,19797.0
2024-01-29 14:00:00,54.16,54.19,54.13,54.19,21499.0,52.476,52.5051,52.447,52.5051,21499.0
2024-01-29 14:10:00,54.19,54.2,54.16,54.17,17793.0,52.5051,52.5148,52.476,52.4857,17793.0
2024-01-29 14:20:00,54.16,54.17,54.08,54.1,16268.0,52.476,52.4857,52.3985,52.4179,16268.0
2024-01-29 14:30:00,54.1,54.14,54.1,54.12,14402.0,52.4179,52.4567,52.4179,52.4373,14402.0
2024-01-29 14:40:00,54.11,54.22,54.09,54.11,27685.0,52.4276,52.5342,52.4082,52.4276,27685.0
2024-01-29 14:50:00,54.12,54.2,54.1,54.18,18469.0,52.4373,52.5148,52.4179,52.4954,18469.0
2024-01-29 15:00:00,54.19,54.32,54.19,54.29,43112.0,52.5051,52.6311,52.5051,52.602,43112.0
2024-01-29 15:10:00,54.29,54.52,54.28,54.49,55269.0,52.602,52.8249,52.5923,52.7958,55269.0
2024-01-29 15:20:00,54.5,54.65,54.47,54.64,60248.0,52.8055,52.9508,52.7764,52.9411,60248.0
2024-01-29 15:30:00,54.64,54.69,54.57,54.65,85865.0,52.9411,52.9896,52.8733,52.9508,85865.0
2024-01-29 15:40:00,54.65,54.66,54.51,54.52,57104.0,52.9508,52.9605,52.8152,52.8249,57104.0
2024-01-29 15:50:00,54.51,54.55,54.42,54.44,201592.0,52.8152,52.8539,52.728,52.7473,201592.0
2024-01-30 09:30:00,54.39,54.4,54.2,54.33,27652.0,52.6989,52.7086,52.5148,52.6408,27652.0
2024-01-30 09:40:00,54.32,54.51,54.2,54.48,26655.0,52.6311,52.8152,52.5148,52.7861,26655.0
2024-01-30 09:50:00,54.49,54.56,54.44,54.45,15115.0,52.7958,52.8636,52.7473,52.757,15115.0
2024-01-30 10:00:00,54.41,54.42,54.22,54.32,25295.0,52.7183,52.728,52.5342,52.6311,25295.0
2024-01-30 10:10:00,54.36,54.49,54.33,54.4,15173.0,52.6698,52.7958,52.6408,52.7086,15173.0
2024-01-30 10:20:00,54.4,54.59,54.4,54.56,16665.0,52.7086,52.8927,52.7086,52.8636,16665.0
2024-01-30 10:30:00,54.55,54.64,54.52,54.52,23408.0,52.8539,52.9411,52.8249,52.8249,23408.0
2024-01-30 10:40:00,54.53,54.55,54.46,54.52,15642.0,52.8345,52.8539,52.7667,52.8249,15642.0
2024-01-30 10:50:00,54.52,54.53,54.33,54.35,26612.0,52.8249,52.8345,52.6408,52.6601,26612.0
2024-01-30 11:00:00,54.36,54.49,54.35,54.49,16419.0,52.6698,52.7958,52.6601,52.7958,16419.0
2024-01-30 11:10:00,54.48,54.5,54.42,54.42,47823.0,52.7861,52.8055,52.728,52.728,47823.0
2024-01-30 11:20:00,54.4,54.44,54.28,54.3,35264.0,52.7086,52.7473,52.5923,52.6117,35264.0
2024-01-30 11:30:00,54.32,54.42,54.31,54.41,32791.0,52.6311,52.728,52.6214,52.7183,32791.0
2024-01-30 11:40:00,54.4,54.56,54.39,54.56,55040.0,52.7086,52.8636,52.6989,52.8636,55040.0
2024-01-30 11:50:00,54.54,54.59,54.49,54.51,45645.0,52.8442,52.8927,52.7958,52.8152,45645.0
2024-01-30 12:00:00,54.51,54.53,54.41,54.5,34211.0,52.8152,52.8345,52.7183,52.8055,34211.0
2024-01-30 12:10:00,54.5,54.5,54.41,54.45,11729.0,52.8055,52.8055,52.7183,52.757,11729.0
2024-01-30 12:20:00,54.45,54.47,54.33,54.36,11177.0,52.757,52.7764,52.6408,52.6698,11177.0
2024-01-30 12:30:00,54.36,54.41,54.31,54.31,13904.0,52.6698,52.7183,52.6214,52.6214,13904.0
2024-01-30 12:40:00,54.31,54.33,54.22,54.22,22136.0,52.6214,52.6408,52.5342,52.5342,22136.0
2024-01-30 12:50:00,54.23,54.27,54.19,54.2,11549.0,52.5439,52.5826,52.5051,52.5148,11549.0
2024-01-30 13:00:00,54.2,54.2,54.05,54.08,52363.0,52.5148,52.5148,52.3695,52.3985,52363.0
2024-01-30 13:10:00,54.07,54.15,54.07,54.08,15059.0,52.3888,52.4664,52.3888,52.3985,15059.0
2024-01-30 13:20:00,54.07,54.07,53.92,53.94,18112.0,52.3888,52.3888,52.2435,52.2629,18112.0
2024-01-30 13:30:00,53.94,53.96,53.9,53.93,16926.0,52.2629,52.2823,52.2241,52.2532,16926.0
2024-01-30 13:40:00,53.94,54.02,53.93,53.94,20529.0,52.2629,52.3404,52.2532,52.2629,20529.0
2024-01-30 13:50:00,53.94,54.02,53.93,53.98,25307.0,52.2629,52.3404,52.2532,52.3016,25307.0
2024-01-30 14:00:00,53.99,54.06,53.95,53.96,25841.0,52.3113,52.3792,52.2726,52.2823,25841.0
2024-01-30 14:10:00,53.96,54.06,53.94,54.05,18158.0,52.2823,52.3792,52.2629,52.3695,18158.0
2024-01-30 14:20:00,54.08,54.12,54.01,54.04,14905.0,52.3985,52.4373,52.3307,52.3598,14905.0
2024-01-30 14:30:00,54.04,54.09,53.93,53.97,23807.0,52.3598,52.4082,52.2532,52.292,23807.0
2024-01-30 14:40:00,53.96,54.01,53.92,53.98,20474.0,52.2823,52.3307,52.2435,52.3016,20474.0
2024-01-30 14:50:00,53.97,54.01,53.94,53.94,30087.0,52.292,52.3307,52.2629,52.2629,30087.0
2024-01-30 15:00:00,53.93,53.95,53.75,53.8,28129.0,52.2532,52.2726,52.0788,52.1272,28129.0
2024-01-30 15:10:00,53.79,53.8,53.69,53.75,30955.0,52.1176,52.1272,52.0207,52.0788,30955.0
2024-01-30 15:20:00,53.76,53.89,53.75,53.83,26791.0,52.0885,52.2144,52.0788,52.1563,26791.0
2024-01-30 15:30:00,53.82,53.88,53.76,53.84,34088.0,52.1466,52.2048,52.0885,52.166,34088.0
2024-01-30 15:40:00,53.85,54.03,53.82,54.02,72528.0,52.1757,52.3501,52.1466,52.3404,72528.0
2024-01-30 15:50:00,54.01,54.08,53.99,54.03,219438.0,52.3307,52.3985,52.3113,52.3501,219438.0
2024-01-31 09:30:00,53.78,54.04,53.66,54.01,54052.0,52.5082,52.7621,52.391,52.7328,54052.0
2024-01-31 09:40:00,53.94,54.02,53.9,53.98,23347.0,52.6644,52.7425,52.6254,52.7035,23347.0
2024-01-31 09:50:00,53.96,53.96,53.67,53.78,31355.0,52.6839,52.6839,52.4008,52.5082,31355.0
2024-01-31 10:00:00,53.81,53.97,53.81,53.96,36207.0,52.5375,52.6937,52.5375,52.6839,36207.0
2024-01-31 10:10:00,53.96,54.1,53.95,54.09,26966.0,52.6839,52.8206,52.6742,52.8109,26966.0
2024-01-31 10:20:00,54.1,54.12,53.85,53.9,41615.0,52.8206,52.8402,52.5765,52.6254,41615.0
2024-01-31 10:30:00,53.89,53.97,53.67,53.76,80761.0,52.6156,52.6937,52.4008,52.4887,80761.0
2024-01-31 10:40:00,53.76,53.88,53.66,53.86,65072.0,52.4887,52.6058,52.391,52.5863,65072.0
2024-01-31 10:50:00,53.86,53.89,53.7,53.76,25447.0,52.5863,52.6156,52.4301,52.4887,25447.0
2024-01-31 11:00:00,53.76,53.81,53.68,53.81,28536.0,52.4887,52.5375,52.4106,52.5375,28536.0
2024-01-31 11:10:00,53.82,53.9,53.76,53.76,48199.0,52.5473,52.6254,52.4887,52.4887,48199.0
2024-01-31 11:20:00,53.77,53.79,53.66,53.71,23694.0,52.4984,52.518,52.391,52.4399,23694.0
2024-01-31 11:30:00,53.7,53.71,53.51,53.55,29413.0,52.4301,52.4399,52.2446,52.2836,29413.0
2024-01-31 11:40:00,53.56,53.56,53.43,53.5,16839.0,52.2934,52.2934,52.1665,52.2348,16839.0
2024-01-31 11:50:00,53.51,53.57,53.49,53.5,16954.0,52.2446,52.3032,52.2251,52.2348,16954.0
2024-01-31 12:00:00,53.48,53.56,53.47,53.55,19065.0,52.2153,52.2934,52.2055,52.2836,19065.0
2024-01-31 12:10:00,53.55,53.59,53.53,53.58,17022.0,52.2836,52.3227,52.2641,52.3129,17022.0
2024-01-31 12:20:00,53.58,53.61,53.52,53.6,18450.0,52.3129,52.3422,52.2543,52.3325,18450.0
2024-01-31 12:30:00,53.6,53.6,53.46,53.48,20516.0,52.3325,52.3325,52.1958,52.2153,20516.0
2024-01-31 12:40:00,53.48,53.51,53.45,53.45,16259.0,52.2153,52.2446,52.186,52.186,16259.0
2024-01-31 12:50:00,53.46,53.54,53.45,53.5,21210.0,52.1958,52.2739,52.186,52.2348,21210.0
2024-01-31 13:00:00,53.5,53.51,53.42,53.45,18937.0,52.2348,52.2446,52.1567,52.186,18937.0
2024-01-31 13:10:00,53.46,53.49,53.4,53.41,19630.0,52.1958,52.2251,52.1372,52.1469,19630.0
2024-01-31 13:20:00,53.41,53.41,53.33,53.35,19510.0,52.1469,52.1469,52.0688,52.0884,19510.0
2024-01-31 13:30:00,53.35,53.39,53.29,53.3,24815.0,52.0884,52.1274,52.0298,52.0396,24815.0
2024-01-31 13:40:00,53.29,53.37,53.25,53.37,17339.0,52.0298,52.1079,51.9907,52.1079,17339.0
2024-01-31 13:50:00,53.38,53.41,53.28,53.29,24608.0,52.1177,52.1469,52.02,52.0298,24608.0
2024-01-31 14:00:00,53.3,53.38,53.01,53.11,53186.0,52.0396,52.1177,51.7564,51.854,53186.0
2024-01-31 14:10:00,53.11,53.19,53.04,53.05,25252.0,51.854,51.9322,51.7857,51.7955,25252.0
2024-01-31 14:20:00,53.05,53.1,52.98,53.01,28651.0,51.7955,51.8443,51.7271,51.7564,28651.0
2024-01-31 14:30:00,53.01,53.25,53.01,53.24,35542.0,51.7564,51.9907,51.7564,51.981,35542.0
2024-01-31 14:40:00,53.23,53.29,53.09,53.09,37225.0,51.9712,52.0298,51.8345,51.8345,37225.0
2024-01-31 14:50:00,53.1,53.1,52.88,52.89,30000.0,51.8443,51.8443,51.6295,51.6392,30000.0
2024-01-31 15:00:00,52.88,52.98,52.62,52.78,49250.0,51.6295,51.7271,51.3756,51.5318,49250.0
2024-01-31 15:10:00,52.78,52.86,52.76,52.76,27900.0,51.5318,51.61,51.5123,51.5123,27900.0
2024-01-31 15:20:00,52.76,52.87,52.76,52.76,44934.0,51.5123,51.6197,51.5123,51.5123,44934.0
2024-01-31 15:30:00,52.74,52.87,52.71,52.83,73555.0,51.4928,51.6197,51.4635,51.5807,73555.0
2024-01-31 15:40:00,52.83,53.03,52.81,52.92,90893.0,51.5807,51.7759,51.5611,51.6685,90893.0
2024-01-31 15:50:00,52.92,53.07,52.86,53.01,371134.0,51.6685,51.815,51.61,51.7564,371134.0
2024-02-01 09:30:00,53.08,53.25,52.87,53.22,44279.0,51.8248,51.9907,51.6197,51.9614,44279.0
2024-02-01 09:40:00,53.25,53.36,53.21,53.21,13191.0,51.9907,52.0981,51.9517,51.9517,13191.0
2024-02-01 09:50:00,53.22,53.23,53.03,53.05,21806.0,51.9614,51.9712,51.7759,51.7955,21806.0
2024-02-01 10:00:00,53.01,53.16,52.92,53.14,15587.0,51.7564,51.9029,51.6685,51.8833,15587.0
2024-02-01 10:10:00,53.14,53.14,53.03,53.11,19726.0,51.8833,51.8833,51.7759,51.854,19726.0
2024-02-01 10:20:00,53.11,53.29,53.1,53.29,67463.0,51.854,52.0298,51.8443,52.0298,67463.0
2024-02-01 10:30:00,53.28,53.45,53.26,53.45,22916.0,52.02,52.186,52.0005,52.186,22916.0
2024-02-01 10:40:00,53.48,53.51,53.4,53.4,18255.0,52.2153,52.2446,52.1372,52.1372,18255.0
2024-02-01 10:50:00,53.38,53.38,53.28,53.31,15833.0,52.1177,52.1177,52.02,52.0493,15833.0
2024-02-01 11:00:00,53.31,53.31,53.21,53.29,18907.0,52.0493,52.0493,51.9517,52.0298,18907.0
2024-02-01 11:10:00,53.29,53.44,53.26,53.39,15317.0,52.0298,52.1762,52.0005,52.1274,15317.0
2024-02-01 11:20:00,53.41,53.5,53.41,53.46,13504.0,52.1469,52.2348,52.1469,52.1958,13504.0
2024-02-01 11:30:00,53.48,53.62,53.48,53.62,13175.0,52.2153,52.352,52.2153,52.352,13175.0
2024-02-01 11:40:00,53.65,53.76,53.65,53.7,27488.0,52.3813,52.4887,52.3813,52.4301,27488.0
2024-02-01 11:50:00,53.7,53.87,53.69,53.84,12397.0,52.4301,52.5961,52.4203,52.5668,12397.0
2024-02-01 12:00:00,53.84,53.9,53.81,53.81,37481.0,52.5668,52.6254,52.5375,52.5375,37481.0
2024-02-01 12:10:00,53.8,53.82,53.75,53.77,16728.0,52.5277,52.5473,52.4789,52.4984,16728.0
2024-02-01 12:20:00,53.77,53.85,53.77,53.85,13868.0,52.4984,52.5765,52.4984,52.5765,13868.0
2024-02-01 12:30:00,53.85,53.86,53.75,53.8,22533.0,52.5765,52.5863,52.4789,52.5277,22533.0
2024-02-01 12:40:00,53.78,53.79,53.71,53.71,16788.0,52.5082,52.518,52.4399,52.4399,16788.0
2024-02-01 12:50:00,53.73,53.88,53.72,53.78,40516.0,52.4594,52.6058,52.4496,52.5082,40516.0
2024-02-01 13:00:00,53.78,53.92,53.75,53.9,25624.0,52.5082,52.6449,52.4789,52.6254,25624.0
2024-02-01 13:10:00,53.9,54.11,53.9,54.02,39887.0,52.6254,52.8304,52.6254,52.7425,39887.0
2024-02-01 13:20:00,54.01,54.12,54.0,54.04,26880.0,52.7328,52.8402,52.723,52.7621,26880.0
2024-02-01 13:30:00,54.04,54.26,54.04,54.24,42999.0,52.7621,52.9768,52.7621,52.9573,42999.0
2024-02-01 13:40:00,54.24,54.3,54.14,54.3,54447.0,52.9573,53.0159,52.8597,53.0159,54447.0
2024-02-01 13:50:00,54.3,54.31,54.2,54.23,19322.0,53.0159,53.0257,52.9183,52.9476,19322.0
2024-02-01 14:00:00,54.23,54.23,54.11,54.12,71814.0,52.9476,52.9476,52.8304,52.8402,71814.0
2024-02-01 14:10:00,54.13,54.44,54.12,54.44,52135.0,52.8499,53.1526,52.8402,53.1526,52135.0
2024-02-01 14:20:00,54.44,54.54,54.41,54.42,31106.0,53.1526,53.2502,53.1233,53.1331,31106.0
2024-02-01 14:30:00,54.42,54.6,54.41,54.6,56507.0,53.1331,53.3088,53.1233,53.3088,56507.0
2024-02-01 14:40:00,54.59,54.61,54.5,54.54,55857.0,53.299,53.3186,53.2112,53.2502,55857.0
2024-02-01 14:50:00,54.54,54.57,54.43,54.44,31164.0,53.2502,53.2795,53.1428,53.1526,31164.0
2024-02-01 15:00:00,54.45,54.46,54.23,54.23,40897.0,53.1624,53.1721,52.9476,52.9476,40897.0
2024-02-01 15:10:00,54.25,54.28,54.16,54.23,37872.0,52.9671,52.9964,52.8792,52.9476,37872.0
2024-02-01 15:20:00,54.23,54.24,54.16,54.23,45686.0,52.9476,52.9573,52.8792,52.9476,45686.0
2024-02-01 15:30:00,54.23,54.26,54.12,54.2,59167.0,52.9476,52.9768,52.8402,52.9183,59167.0
2024-02-01 15:40:00,54.2,54.23,54.13,54.16,70797.0,52.9183,52.9476,52.8499,52.8792,70797.0
2024-02-01 15:50:00,54.16,54.29,54.16,54.26,286721.0,52.8792,53.0061,52.8792,52.9768,286721.0
2024-02-02 09:30:00,53.93,54.32,53.84,54.0,25456.0,52.6547,53.0354,52.5668,52.723,25456.0
2024-02-02 09:40:00,54.0,54.09,53.7,54.09,17720.0,52.723,52.8109,52.4301,52.8109,17720.0
2024-02-02 09:50:00,54.09,54.28,53.98,54.28,18466.0,52.8109,52.9964,52.7035,52.9964,18466.0
2024-02-02 10:00:00,54.27,54.33,54.19,54.32,25561.0,52.9866,53.0452,52.9085,53.0354,25561.0
2024-02-02 10:10:00,54.31,54.38,54.2,54.32,17013.0,53.0257,53.094,52.9183,53.0354,17013.0
2024-02-02 10:20:00,54.32,54.51,54.26,54.51,17625.0,53.0354,53.2209,52.9768,53.2209,17625.0
2024-02-02 10:30:00,54.52,54.6,54.34,54.43,18090.0,53.2307,53.3088,53.055,53.1428,18090.0
2024-02-02 10:40:00,54.43,54.57,54.35,54.57,13688.0,53.1428,53.2795,53.0647,53.2795,13688.0
2024-02-02 10:50:00,54.55,54.82,54.54,54.82,58537.0,53.26,53.5236,53.2502,53.5236,58537.0
2024-02-02 11:00:00,54.79,54.86,54.61,54.63,95888.0,53.4943,53.5627,53.3186,53.3381,95888.0
2024-02-02 11:10:00,54.64,54.75,54.54,54.7,82124.0,53.3479,53.4553,53.2502,53.4064,82124.0
2024-02-02 11:20:00,54.68,55.0,54.61,54.98,72950.0,53.3869,53.6993,53.3186,53.6798,72950.0
2024-02-02 11:30:00,54.98,55.02,54.91,55.0,59505.0,53.6798,53.7189,53.6115,53.6993,59505.0
2024-02-02 11:40:00,55.0,55.0,54.82,54.94,30498.0,53.6993,53.6993,53.5236,53.6408,30498.0
2024-02-02 11:50:00,54.95,54.97,54.84,54.9,12840.0,53.6505,53.6701,53.5431,53.6017,12840.0
2024-02-02 12:00:00,54.9,54.93,54.79,54.83,16475.0,53.6017,53.631,53.4943,53.5334,16475.0
2024-02-02 12:10:00,54.81,54.9,54.75,54.81,13245.0,53.5138,53.6017,53.4553,53.5138,13245.0
2024-02-02 12:20:00,54.8,54.82,54.7,54.76,19668.0,53.5041,53.5236,53.4064,53.465,19668.0
2024-02-02 12:30:00,54.74,54.79,54.65,54.76,12260.0,53.4455,53.4943,53.3576,53.465,12260.0
2024-02-02 12:40:00,54.77,54.77,54.53,54.7,25272.0,53.4748,53.4748,53.2405,53.4064,25272.0
2024-02-02 12:50:00,54.7,54.75,54.62,54.75,9471.0,53.4064,53.4553,53.3283,53.4553,9471.0
2024-02-02 13:00:00,54.75,54.78,54.67,54.68,12049.0,53.4553,53.4846,53.3772,53.3869,12049.0
2024-02-02 13:10:00,54.7,54.81,54.69,54.75,16634.0,53.4064,53.5138,53.3967,53.4553,16634.0
2024-02-02 13:20:00,54.77,54.79,54.66,54.73,44380.0,53.4748,53.4943,53.3674,53.4357,44380.0
2024-02-02 13:30:00,54.73,54.8,54.69,54.75,15224.0,53.4357,53.5041,53.3967,53.4553,15224.0
2024-02-02 13:40:00,54.76,54.8,54.71,54.75,23187.0,53.465,53.5041,53.4162,53.4553,23187.0
2024-02-02 13:50:00,54.75,54.89,54.71,54.87,25813.0,53.4553,53.5919,53.4162,53.5724,25813.0
2024-02-02 14:00:00,54.88,55.02,54.88,54.99,45655.0,53.5822,53.7189,53.5822,53.6896,45655.0
2024-02-02 14:10:00,54.99,55.07,54.99,55.0,37808.0,53.6896,53.7677,53.6896,53.6993,37808.0
2024-02-02 14:20:00,55.0,55.07,54.96,55.02,28167.0,53.6993,53.7677,53.6603,53.7189,28167.0
2024-02-02 14:30:00,55.06,55.12,55.04,55.11,30012.0,53.7579,53.8165,53.7384,53.8067,30012.0
2024-02-02 14:40:00,55.12,55.17,54.98,55.07,59070.0,53.8165,53.8653,53.6798,53.7677,59070.0
2024-02-02 14:50:00,55.07,55.11,54.97,55.07,68842.0,53.7677,53.8067,53.6701,53.7677,68842.0
2024-02-02 15:00:00,55.07,55.21,55.04,55.2,71408.0,53.7677,53.9044,53.7384,53.8946,71408.0
2024-02-02 15:10:00,55.21,55.33,55.2,55.21,36950.0,53.9044,54.0215,53.8946,53.9044,36950.0
2024-02-02 15:20:00,55.21,55.36,55.21,55.27,60858.0,53.9044,54.0508,53.9044,53.963,60858.0
2024-02-02 15:30:00,55.26,55.28,55.01,55.09,61760.0,53.9532,53.9727,53.7091,53.7872,61760.0
2024-02-02 15:40:00,55.09,55.1,54.92,54.98,85596.0,53.7872,53.797,53.6212,53.6798,85596.0
2024-02-02 15:50:00,54.97,54.99,54.72,54.73,336245.0,53.6701,53.6896,53.426,53.4357,336245.0
2024-02-05 09:30:00,54.28,54.48,53.8,54.13,60106.0,52.9964,53.1916,52.5277,52.8499,60106.0
2024-02-05 09:40:00,54.09,54.09,53.73,53.88,15589.0,52.8109,52.8109,52.4594,52.6058,15589.0
2024-02-05 09:50:00,53.85,53.86,53.54,53.67,25621.0,52.5765,52.5863,52.2739,52.4008,25621.0
2024-02-05 10:00:00,53.66,53.73,53.44,53.48,57765.0,52.391,52.4594,52.1762,52.2153,57765.0
2024-02-05 10:10:00,53.48,53.68,53.44,53.68,45496.0,52.2153,52.4106,52.1762,52.4106,45496.0
2024-02-05 10:20:00,53.69,53.82,53.57,53.78,42113.0,52.4203,52.5473,52.3032,52.5082,42113.0
2024-02-05 10:30:00,53.78,53.86,53.73,53.76,32497.0,52.5082,52.5863,52.4594,52.4887,32497.0
2024-02-05 10:40:00,53.77,53.77,53.49,53.54,29979.0,52.4984,52.4984,52.2251,52.2739,29979.0
2024-02-05 10:50:00,53.54,53.66,53.52,53.61,24262.0,52.2739,52.391,52.2543,52.3422,24262.0
2024-02-05 11:00:00,53.62,53.64,53.53,53.55,23034.0,52.352,52.3715,52.2641,52.2836,23034.0
2024-02-05 11:10:00,53.56,53.61,53.48,53.6,27684.0,52.2934,52.3422,52.2153,52.3325,27684.0
2024-02-05 11:20:00,53.59,53.66,53.58,53.6,13151.0,52.3227,52.391,52.3129,52.3325,13151.0
2024-02-05 11:30:00,53.6,53.72,53.58,53.65,26059.0,52.3325,52.4496,52.3129,52.3813,26059.0
2024-02-05 11:40:00,53.64,53.65,53.51,53.6,20051.0,52.3715,52.3813,52.2446,52.3325,20051.0
2024-02-05 11:50:00,53.6,53.64,53.57,53.62,21901.0,52.3325,52.3715,52.3032,52.352,21901.0
2024-02-05 12:00:00,53.62,53.68,53.59,53.67,16456.0,52.352,52.4106,52.3227,52.4008,16456.0
2024-02-05 12:10:00,53.67,53.7,53.6,53.61,27524.0,52.4008,52.4301,52.3325,52.3422,27524.0
2024-02-05 12:20:00,53.6,53.66,53.59,53.6,25173.0,52.3325,52.391,52.3227,52.3325,25173.0
2024-02-05 12:30:00,53.6,53.89,53.6,53.89,44150.0,52.3325,52.6156,52.3325,52.6156,44150.0
2024-02-05 12:40:00,53.92,53.96,53.87,53.95,52729.0,52.6449,52.6839,52.5961,52.6742,52729.0
2024-02-05 12:50:00,53.95,53.96,53.82,53.95,46359.0,52.6742,52.6839,52.5473,52.6742,46359.0
2024-02-05 13:00:00,53.95,53.98,53.92,53.96,25319.0,52.6742,52.7035,52.6449,52.6839,25319.0
2024-02-05 13:10:00,53.95,53.97,53.87,53.89,36190.0,52.6742,52.6937,52.5961,52.6156,36190.0
2024-02-05 13:20:00,53.89,53.96,53.81,53.95,49902.0,52.6156,52.6839,52.5375,52.6742,49902.0
2024-02-05 13:30:00,53.96,54.0,53.59,53.72,116278.0,52.6839,52.723,52.3227,52.4496,116278.0
2024-02-05 13:40:00,53.72,53.82,53.68,53.76,39933.0,52.4496,52.5473,52.4106,52.4887,39933.0
2024-02-05 13:50:00,53.76,53.86,53.67,53.85,58623.0,52.4887,52.5863,52.4008,52.5765,58623.0
2024-02-05 14:00:00,53.85,53.97,53.63,53.63,58638.0,52.5765,52.6937,52.3617,52.3617,58638.0
2024-02-05 14:10:00,53.63,53.8,53.6,53.77,26597.0,52.3617,52.5277,52.3325,52.4984,26597.0
2024-02-05 14:20:00,53.77,53.94,53.75,53.79,134001.0,52.4984,52.6644,52.4789,52.518,134001.0
2024-02-05 14:30:00,53.78,53.93,53.74,53.93,64891.0,52.5082,52.6547,52.4691,52.6547,64891.0
2024-02-05 14:40:00,53.91,54.01,53.9,53.98,28132.0,52.6351,52.7328,52.6254,52.7035,28132.0
2024-02-05 14:50:00,53.96,54.03,53.94,54.02,22191.0,52.6839,52.7523,52.6644,52.7425,22191.0
2024-02-05 15:00:00,54.02,54.06,53.96,54.01,53084.0,52.7425,52.7816,52.6839,52.7328,53084.0
2024-02-05 15:10:00,54.0,54.07,53.92,54.07,29557.0,52.723,52.7913,52.6449,52.7913,29557.0
2024-02-05 15:20:00,54.07,54.19,54.07,54.15,91265.0,52.7913,52.9085,52.7913,52.8694,91265.0
2024-02-05 15:30:00,54.16,54.21,54.13,54.16,51735.0,52.8792,52.928,52.8499,52.8792,51735.0
2024-02-05 15:40:00,54.16,54.18,53.89,53.89,93822.0,52.8792,52.8987,52.6156,52.6156,93822.0
2024-02-05 15:50:00,53.87,53.96,53.68,53.68,277757.0,52.5961,52.6839,52.4106,52.4106,277757.0
2024-02-06 09:30:00,53.68,53.94,53.42,53.58,30839.0,52.4106,52.6644,52.1567,52.3129,30839.0
2024-02-06 09:40:00,53.57,53.68,53.2,53.31,14952.0,52.3032,52.4106,51.9419,52.0493,14952.0
2024-02-06 09:50:00,53.23,53.35,53.13,53.3,24175.0,51.9712,52.0884,51.8736,52.0396,24175.0
2024-02-06 10:00:00,53.31,53.44,53.24,53.44,23214.0,52.0493,52.1762,51.981,52.1762,23214.0
2024-02-06 10:10:00,53.45,53.62,53.41,53.6,27601.0,52.186,52.352,52.1469,52.3325,27601.0
2024-02-06 10:20:00,53.61,53.66,53.58,53.61,20972.0,52.3422,52.391,52.3129,52.3422,20972.0
2024-02-06 10:30:00,53.63,53.72,53.6,53.65,28692.0,52.3617,52.4496,52.3325,52.3813,28692.0
2024-02-06 10:40:00,53.64,53.78,53.63,53.72,25238.0,52.3715,52.5082,52.3617,52.4496,25238.0
2024-02-06 10:50:00,53.71,53.77,53.66,53.75,22761.0,52.4399,52.4984,52.391,52.4789,22761.0
2024-02-06 11:00:00,53.73,53.73,53.58,53.58,21815.0,52.4594,52.4594,52.3129,52.3129,21815.0
2024-02-06 11:10:00,53.59,53.66,53.56,53.6,20392.0,52.3227,52.391,52.2934,52.3325,20392.0
2024-02-06 11:20:00,53.62,53.65,53.45,53.46,22917.0,52.352,52.3813,52.186,52.1958,22917.0
2024-02-06 11:30:00,53.46,53.59,53.45,53.5,16468.0,52.1958,52.3227,52.186,52.2348,16468.0
2024-02-06 11:40:00,53.51,53.52,53.42,53.44,23231.0,52.2446,52.2543,52.1567,52.1762,23231.0
2024-02-06 11:50:00,53.44,53.47,53.35,53.46,26898.0,52.1762,52.2055,52.0884,52.1958,26898.0
2024-02-06 12:00:00,53.47,53.54,53.42,53.48,33663.0,52.2055,52.2739,52.1567,52.2153,33663.0
2024-02-06 12:10:00,53.49,53.5,53.38,53.48,31398.0,52.2251,52.2348,52.1177,52.2153,31398.0
2024-02-06 12:20:00,53.49,53.51,53.33,53.34,33282.0,52.2251,52.2446,52.0688,52.0786,33282.0
2024-02-06 12:30:00,53.34,53.43,53.24,53.42,78751.0,52.0786,52.1665,51.981,52.1567,78751.0
2024-02-06 12:40:00,53.41,53.5,53.41,53.46,16862.0,52.1469,52.2348,52.1469,52.1958,16862.0
2024-02-06 12:50:00,53.45,53.53,53.44,53.46,15130.0,52.186,52.2641,52.1762,52.1958,15130.0
2024-02-06 13:00:00,53.47,53.54,53.47,53.51,15254.0,52.2055,52.2739,52.2055,52.2446,15254.0
2024-02-06 13:10:00,53.51,53.52,53.43,53.45,18761.0,52.2446,52.2543,52.1665,52.186,18761.0
2024-02-06 13:20:00,53.44,53.5,53.4,53.5,14541.0,52.1762,52.2348,52.1372,52.2348,14541.0
2024-02-06 13:30:00,53.53,53.58,53.53,53.55,15990.0,52.2641,52.3129,52.2641,52.2836,15990.0
2024-02-06 13:40:00,53.54,53.55,53.42,53.42,18941.0,52.2739,52.2836,52.1567,52.1567,18941.0
2024-02-06 13:50:00,53.43,53.51,53.36,53.43,16220.0,52.1665,52.2446,52.0981,52.1665,16220.0
2024-02-06 14:00:00,53.43,53.48,53.36,53.43,85754.0,52.1665,52.2153,52.0981,52.1665,85754.0
2024-02-06 14:10:00,53.43,53.45,53.17,53.28,64697.0,52.1665,52.186,51.9126,52.02,64697.0
2024-02-06 14:20:00,53.28,53.39,53.27,53.39,61311.0,52.02,52.1274,52.0103,52.1274,61311.0
2024-02-06 14:30:00,53.4,53.51,53.4,53.43,16737.0,52.1372,52.2446,52.1372,52.1665,16737.0
2024-02-06 14:40:00,53.43,53.53,53.42,53.53,35242.0,52.1665,52.2641,52.1567,52.2641,35242.0
2024-02-06 14:50:00,53.52,53.61,53.5,53.59,25486.0,52.2543,52.3422,52.2348,52.3227,25486.0
2024-02-06 15:00:00,53.59,53.73,53.58,53.67,32577.0,52.3227,52.4594,52.3129,52.4008,32577.0
2024-02-06 15:10:00,53.68,53.71,53.62,53.65,33507.0,52.4106,52.4399,52.352,52.3813,33507.0
2024-02-06 15:20:00,53.64,53.66,53.59,53.66,22980.0,52.3715,52.391,52.3227,52.391,22980.0
2024-02-06 15:30:00,53.66,53.67,53.45,53.49,54800.0,52.391,52.4008,52.186,52.2251,54800.0
2024-02-06 15:40:00,53.5,53.61,53.5,53.54,76016.0,52.2348,52.3422,52.2348,52.2739,76016.0
2024-02-06 15:50:00,53.54,53.57,53.38,53.53,250644.0,52.2739,52.3032,52.1177,52.2641,250644.0
2024-02-07 09:30:00,53.64,53.84,53.64,53.69,11960.0,52.3715,52.5668,52.3715,52.4203,11960.0
2024-02-07 09:40:00,53.69,53.7,53.52,53.6,13937.0,52.4203,52.4301,52.2543,52.3325,13937.0
2024-02-07 09:50:00,53.6,53.6,53.51,53.51,8745.0,52.3325,52.3325,52.2446,52.2446,8745.0
2024-02-07 10:00:00,53.5,53.51,53.4,53.49,10542.0,52.2348,52.2446,52.1372,52.2251,10542.0
2024-02-07 10:10:00,53.48,53.54,53.37,53.51,17397.0,52.2153,52.2739,52.1079,52.2446,17397.0
2024-02-07 10:20:00,53.53,53.53,53.45,53.51,16638.0,52.2641,52.2641,52.186,52.2446,16638.0
2024-02-07 10:30:00,53.54,53.56,53.29,53.29,27720.0,52.2739,52.2934,52.0298,52.0298,27720.0
2024-02-07 10:40:00,53.29,53.35,53.19,53.35,34634.0,52.0298,52.0884,51.9322,52.0884,34634.0
2024-02-07 10:50:00,53.35,53.36,53.21,53.22,20152.0,52.0884,52.0981,51.9517,51.9614,20152.0
2024-02-07 11:00:00,53.22,53.24,53.06,53.13,25746.0,51.9614,51.981,51.8052,51.8736,25746.0
2024-02-07 11:10:00,53.13,53.14,53.08,53.11,16441.0,51.8736,51.8833,51.8248,51.854,16441.0
2024-02-07 11:20:00,53.09,53.1,52.98,53.0,29063.0,51.8345,51.8443,51.7271,51.7466,29063.0
2024-02-07 11:30:00,53.0,53.2,53.0,53.06,334445.0,51.7466,51.9419,51.7466,51.8052,334445.0
2024-02-07 11:40:00,53.06,53.11,53.03,53.08,32422.0,51.8052,51.854,51.7759,51.8248,32422.0
2024-02-07 11:50:00,53.08,53.08,52.82,52.83,36978.0,51.8248,51.8248,51.5709,51.5807,36978.0
2024-02-07 12:00:00,52.83,52.86,52.72,52.78,29283.0,51.5807,51.61,51.4733,51.5318,29283.0
2024-02-07 12:10:00,52.78,52.79,52.67,52.67,23023.0,51.5318,51.5416,51.4244,51.4244,23023.0
2024-02-07 12:20:00,52.68,52.69,52.51,52.54,29408.0,51.4342,51.444,51.2682,51.2975,29408.0
2024-02-07 12:30:00,52.53,52.54,52.39,52.39,17306.0,51.2878,51.2975,51.1511,51.1511,17306.0
2024-02-07 12:40:00,52.38,52.38,52.29,52.34,37341.0,51.1413,51.1413,51.0534,51.1023,37341.0
2024-02-07 12:50:00,52.35,52.46,52.35,52.46,13635.0,51.112,51.2194,51.112,51.2194,13635.0
2024-02-07 13:00:00,52.48,52.54,52.38,52.43,16650.0,51.2389,51.2975,51.1413,51.1901,16650.0
2024-02-07 13:10:00,52.43,52.55,52.41,52.51,10062.0,51.1901,51.3073,51.1706,51.2682,10062.0
2024-02-07 13:20:00,52.5,52.55,52.42,52.43,8946.0,51.2585,51.3073,51.1804,51.1901,8946.0
2024-02-07 13:30:00,52.45,52.55,52.38,52.53,36041.0,51.2097,51.3073,51.1413,51.2878,36041.0
2024-02-07 13:40:00,52.55,52.62,52.49,52.62,12823.0,51.3073,51.3756,51.2487,51.3756,12823.0
2024-02-07 13:50:00,52.59,52.73,52.59,52.64,14532.0,51.3463,51.483,51.3463,51.3952,14532.0
2024-02-07 14:00:00,52.64,52.7,52.63,52.66,18231.0,51.3952,51.4537,51.3854,51.4147,18231.0
2024-02-07 14:10:00,52.67,52.92,52.66,52.92,119912.0,51.4244,51.6685,51.4147,51.6685,119912.0
2024-02-07 14:20:00,52.92,53.04,52.92,53.03,43093.0,51.6685,51.7857,51.6685,51.7759,43093.0
2024-02-07 14:30:00,53.04,53.16,53.02,53.15,29973.0,51.7857,51.9029,51.7662,51.8931,29973.0
2024-02-07 14:40:00,53.15,53.16,52.93,52.95,32652.0,51.8931,51.9029,51.6783,51.6978,32652.0
2024-02-07 14:50:00,52.96,53.06,52.94,52.98,84589.0,51.7076,51.8052,51.6881,51.7271,84589.0
2024-02-07 15:00:00,52.98,53.09,52.97,53.03,47141.0,51.7271,51.8345,51.7174,51.7759,47141.0
2024-02-07 15:10:00,53.03,53.04,52.92,52.98,36686.0,51.7759,51.7857,51.6685,51.7271,36686.0
2024-02-07 15:20:00,52.99,53.06,52.99,53.01,37591.0,51.7369,51.8052,51.7369,51.7564,37591.0
2024-02-07 15:30:00,53.01,53.01,52.92,52.95,46674.0,51.7564,51.7564,51.6685,51.6978,46674.0
2024-02-07 15:40:00,52.95,53.04,52.94,53.04,93183.0,51.6978,51.7857,51.6881,51.7857,93183.0
2024-02-07 15:50:00,53.04,53.04,52.95,53.0,247306.0,51.7857,51.7857,51.6978,51.7466,247306.0
2024-02-08 09:30:00,52.92,53.19,52.92,53.04,39066.0,51.6685,51.9322,51.6685,51.7857,39066.0
2024-02-08 09:40:00,53.03,53.03,52.72,52.83,51328.0,51.7759,51.7759,51.4733,51.5807,51328.0
2024-02-08 09:50:00,52.77,52.91,52.71,52.74,15281.0,51.5221,51.6588,51.4635,51.4928,15281.0
2024-02-08 10:00:00,52.74,52.81,52.67,52.75,39339.0,51.4928,51.5611,51.4244,51.5026,39339.0
2024-02-08 10:10:00,52.72,52.72,52.49,52.62,26696.0,51.4733,51.4733,51.2487,51.3756,26696.0
2024-02-08 10:20:00,52.61,52.69,52.54,52.67,24939.0,51.3659,51.444,51.2975,51.4244,24939.0
2024-02-08 10:30:00,52.66,52.8,52.65,52.73,25814.0,51.4147,51.5514,51.4049,51.483,25814.0
2024-02-08 10:40:00,52.72,52.72,52.61,52.67,23844.0,51.4733,51.4733,51.3659,51.4244,23844.0
2024-02-08 10:50:00,52.67,52.76,52.65,52.75,22997.0,51.4244,51.5123,51.4049,51.5026,22997.0
2024-02-08 11:00:00,52.75,52.78,52.63,52.74,26905.0,51.5026,51.5318,51.3854,51.4928,26905.0
2024-02-08 11:10:00,52.73,52.73,52.52,52.52,20047.0,51.483,51.483,51.278,51.278,20047.0
2024-02-08 11:20:00,52.52,52.55,52.32,52.37,26067.0,51.278,51.3073,51.0827,51.1315,26067.0
2024-02-08 11:30:00,52.37,52.47,52.34,52.44,27792.0,51.1315,51.2292,51.1023,51.1999,27792.0
2024-02-08 11:40:00,52.44,52.48,52.34,52.39,35160.0,51.1999,51.2389,51.1023,51.1511,35160.0
2024-02-08 11:50:00,52.39,52.39,52.26,52.26,19285.0,51.1511,51.1511,51.0241,51.0241,19285.0
2024-02-08 12:00:00,52.27,52.33,52.23,52.32,23982.0,51.0339,51.0925,50.9949,51.0827,23982.0
2024-02-08 12:10:00,52.32,52.35,52.21,52.22,28271.0,51.0827,51.112,50.9753,50.9851,28271.0
2024-02-08 12:20:00,52.21,52.31,52.18,52.18,48530.0,50.9753,51.073,50.946,50.946,48530.0
2024-02-08 12:30:00,52.18,52.2,52.1,52.13,21750.0,50.946,50.9656,50.8679,50.8972,21750.0
2024-02-08 12:40:00,52.11,52.18,52.06,52.09,27283.0,50.8777,50.946,50.8289,50.8582,27283.0
2024-02-08 12:50:00,52.09,52.12,51.93,51.99,44745.0,50.8582,50.8875,50.7019,50.7605,44745.0
2024-02-08 13:00:00,52.0,52.18,52.0,52.18,22966.0,50.7703,50.946,50.7703,50.946,22966.0
2024-02-08 13:10:00,52.19,52.21,52.11,52.21,57207.0,50.9558,50.9753,50.8777,50.9753,57207.0
2024-02-08 13:20:00,52.21,52.21,52.11,52.13,18158.0,50.9753,50.9753,50.8777,50.8972,18158.0
2024-02-08 13:30:00,52.12,52.17,52.09,52.15,13890.0,50.8875,50.9363,50.8582,50.9167,13890.0
2024-02-08 13:40:00,52.17,52.23,52.1,52.23,71149.0,50.9363,50.9949,50.8679,50.9949,71149.0
2024-02-08 13:50:00,52.21,52.31,52.18,52.3,17810.0,50.9753,51.073,50.946,51.0632,17810.0
2024-02-08 14:00:00,52.3,52.44,52.29,52.44,18939.0,51.0632,51.1999,51.0534,51.1999,18939.0
2024-02-08 14:10:00,52.44,52.48,52.38,52.4,17223.0,51.1999,51.2389,51.1413,51.1608,17223.0
2024-02-08 14:20:00,52.4,52.43,52.33,52.33,17216.0,51.1608,51.1901,51.0925,51.0925,17216.0
2024-02-08 14:30:00,52.33,52.41,52.28,52.33,22705.0,51.0925,51.1706,51.0437,51.0925,22705.0
2024-02-08 14:40:00,52.34,52.35,52.3,52.33,21507.0,51.1023,51.112,51.0632,51.0925,21507.0
2024-02-08 14:50:00,52.32,52.43,52.32,52.42,17535.0,51.0827,51.1901,51.0827,51.1804,17535.0
2024-02-08 15:00:00,52.42,52.44,52.3,52.3,27282.0,51.1804,51.1999,51.0632,51.0632,27282.0
2024-02-08 15:10:00,52.3,52.44,52.28,52.43,37048.0,51.0632,51.1999,51.0437,51.1901,37048.0
2024-02-08 15:20:00,52.43,52.55,52.43,52.46,62333.0,51.1901,51.3073,51.1901,51.2194,62333.0
2024-02-08 15:30:00,52.46,52.54,52.36,52.51,51096.0,51.2194,51.2975,51.1218,51.2682,51096.0
2024-02-08 15:40:00,52.51,52.55,52.43,52.43,62580.0,51.2682,51.3073,51.1901,51.1901,62580.0
2024-02-08 15:50:00,52.43,52.47,52.32,52.34,275928.0,51.1901,51.2292,51.0827,51.1023,275928.0
2024-02-09 09:30:00,52.28,52.43,52.17,52.29,35242.0,51.0437,51.1901,50.9363,51.0534,35242.0
2024-02-09 09:40:00,52.31,52.54,52.28,52.34,15872.0,51.073,51.2975,51.0437,51.1023,15872.0
2024-02-09 09:50:00,52.32,52.35,51.98,52.1,18509.0,51.0827,51.112,50.7508,50.8679,18509.0
2024-02-09 10:00:00,52.13,52.13,52.01,52.02,21547.0,50.8972,50.8972,50.7801,50.7898,21547.0
2024-02-09 10:10:00,52.02,52.18,51.99,52.05,31931.0,50.7898,50.946,50.7605,50.8191,31931.0
2024-02-09 10:20:00,52.04,52.09,51.99,52.09,25985.0,50.8093,50.8582,50.7605,50.8582,25985.0
2024-02-09 10:30:00,52.09,52.1,52.01,52.02,49986.0,50.8582,50.8679,50.7801,50.7898,49986.0
2024-02-09 10:40:00,52.03,52.19,52.02,52.05,36395.0,50.7996,50.9558,50.7898,50.8191,36395.0
2024-02-09 10:50:00,52.07,52.14,52.04,52.12,20037.0,50.8386,50.907,50.8093,50.8875,20037.0
2024-02-09 11:00:00,52.12,52.13,52.08,52.09,22371.0,50.8875,50.8972,50.8484,50.8582,22371.0
2024-02-09 11:10:00,52.09,52.13,52.06,52.1,22841.0,50.8582,50.8972,50.8289,50.8679,22841.0
2024-02-09 11:20:00,52.1,52.17,52.06,52.08,20841.0,50.8679,50.9363,50.8289,50.8484,20841.0
2024-02-09 11:30:00,52.07,52.07,51.99,52.02,38699.0,50.8386,50.8386,50.7605,50.7898,38699.0
2024-02-09 11:40:00,52.02,52.13,52.02,52.12,31104.0,50.7898,50.8972,50.7898,50.8875,31104.0
2024-02-09 11:50:00,52.11,52.14,52.05,52.05,22248.0,50.8777,50.907,50.8191,50.8191,22248.0
2024-02-09 12:00:00,52.05,52.14,52.05,52.08,22341.0,50.8191,50.907,50.8191,50.8484,22341.0
2024-02-09 12:10:00,52.08,52.16,52.07,52.15,11233.0,50.8484,50.9265,50.8386,50.9167,11233.0
2024-02-09 12:20:00,52.15,52.36,52.14,52.34,21398.0,50.9167,51.1218,50.907,51.1023,21398.0
2024-02-09 12:30:00,52.35,52.42,52.33,52.36,24483.0,51.112,51.1804,51.0925,51.1218,24483.0
2024-02-09 12:40:00,52.36,52.44,52.33,52.44,15610.0,51.1218,51.1999,51.0925,51.1999,15610.0
2024-02-09 12:50:00,52.43,52.46,52.36,52.38,19672.0,51.1901,51.2194,51.1218,51.1413,19672.0
2024-02-09 13:00:00,52.38,52.41,52.36,52.41,12573.0,51.1413,51.1706,51.1218,51.1706,12573.0
2024-02-09 13:10:00,52.4,52.42,52.34,52.36,23559.0,51.1608,51.1804,51.1023,51.1218,23559.0
2024-02-09 13:20:00,52.36,52.48,52.35,52.47,20270.0,51.1218,51.2389,51.112,51.2292,20270.0
2024-02-09 13:30:00,52.47,52.48,52.39,52.4,23296.0,51.2292,51.2389,51.1511,51.1608,23296.0
2024-02-09 13:40:00,52.4,52.42,52.36,52.38,14534.0,51.1608,51.1804,51.1218,51.1413,14534.0
2024-02-09 13:50:00,52.37,52.43,52.36,52.4,19463.0,51.1315,51.1901,51.1218,51.1608,19463.0
2024-02-09 14:00:00,52.4,52.45,52.39,52.4,23947.0,51.1608,51.2097,51.1511,51.1608,23947.0
2024-02-09 14:10:00,52.4,52.41,52.31,52.32,15587.0,51.1608,51.1706,51.073,51.0827,15587.0
2024-02-09 14:20:00,52.33,52.38,52.31,52.34,15321.0,51.0925,51.1413,51.073,51.1023,15321.0
2024-02-09 14:30:00,52.35,52.41,52.32,52.39,14154.0,51.112,51.1706,51.0827,51.1511,14154.0
2024-02-09 14:40:00,52.38,52.42,52.37,52.4,15485.0,51.1413,51.1804,51.1315,51.1608,15485.0
2024-02-09 14:50:00,52.4,52.49,52.38,52.45,31913.0,51.1608,51.2487,51.1413,51.2097,31913.0
2024-02-09 15:00:00,52.44,52.49,52.4,52.49,19554.0,51.1999,51.2487,51.1608,51.2487,19554.0
2024-02-09 15:10:00,52.5,52.55,52.47,52.53,35200.0,51.2585,51.3073,51.2292,51.2878,35200.0
2024-02-09 15:20:00,52.54,52.57,52.47,52.47,26281.0,51.2975,51.3268,51.2292,51.2292,26281.0
2024-02-09 15:30:00,52.47,52.53,52.45,52.46,41728.0,51.2292,51.2878,51.2097,51.2194,41728.0
2024-02-09 15:40:00,52.47,52.48,52.39,52.4,49776.0,51.2292,51.2389,51.1511,51.1608,49776.0
2024-02-09 15:50:00,52.39,52.4,52.31,52.37,133900.0,51.1511,51.1608,51.073,51.1315,133900.0
2024-02-12 09:30:00,52.42,52.6,51.96,52.04,33661.0,51.1804,51.3561,50.7312,50.8093,33661.0
2024-02-12 09:40:00,52.05,52.18,51.9,52.0,17785.0,50.8191,50.946,50.6727,50.7703,17785.0
2024-02-12 09:50:00,51.99,52.0,51.88,51.94,13824.0,50.7605,50.7703,50.6531,50.7117,13824.0
2024-02-12 10:00:00,51.9,51.9,51.7,51.84,39692.0,50.6727,50.6727,50.4774,50.6141,39692.0
2024-02-12 10:10:00,51.83,51.83,51.47,51.52,44196.0,50.6043,50.6043,50.2528,50.3016,44196.0
2024-02-12 10:20:00,51.52,51.7,51.52,51.65,26220.0,50.3016,50.4774,50.3016,50.4286,26220.0
2024-02-12 10:30:00,51.65,51.65,51.26,51.32,42317.0,50.4286,50.4286,50.0478,50.1064,42317.0
2024-02-12 10:40:00,51.34,51.48,51.32,51.45,31431.0,50.1259,50.2626,50.1064,50.2333,31431.0
2024-02-12 10:50:00,51.45,51.5,51.39,51.47,54399.0,50.2333,50.2821,50.1747,50.2528,54399.0
2024-02-12 11:00:00,51.49,51.54,51.45,51.46,26693.0,50.2724,50.3212,50.2333,50.2431,26693.0
2024-02-12 11:10:00,51.47,51.55,51.43,51.54,60222.0,50.2528,50.3309,50.2138,50.3212,60222.0
2024-02-12 11:20:00,51.55,51.71,51.54,51.68,54921.0,50.3309,50.4872,50.3212,50.4579,54921.0
2024-02-12 11:30:00,51.68,51.88,51.67,51.86,34066.0,50.4579,50.6531,50.4481,50.6336,34066.0
2024-02-12 11:40:00,51.87,51.99,51.87,51.93,23007.0,50.6434,50.7605,50.6434,50.7019,23007.0
2024-02-12 11:50:00,51.94,52.07,51.93,52.07,29348.0,50.7117,50.8386,50.7019,50.8386,29348.0
2024-02-12 12:00:00,52.05,52.07,51.98,52.04,19084.0,50.8191,50.8386,50.7508,50.8093,19084.0
2024-02-12 12:10:00,52.05,52.1,52.0,52.06,22564.0,50.8191,50.8679,50.7703,50.8289,22564.0
2024-02-12 12:20:00,52.06,52.06,51.96,52.05,22628.0,50.8289,50.8289,50.7312,50.8191,22628.0
2024-02-12 12:30:00,52.05,52.07,51.99,52.0,15269.0,50.8191,50.8386,50.7605,50.7703,15269.0
2024-02-12 12:40:00,52.0,52.05,51.95,51.96,53316.0,50.7703,50.8191,50.7215,50.7312,53316.0
2024-02-12 12:50:00,51.97,52.02,51.94,51.96,18322.0,50.741,50.7898,50.7117,50.7312,18322.0
2024-02-12 13:00:00,51.96,51.96,51.86,51.88,74978.0,50.7312,50.7312,50.6336,50.6531,74978.0
2024-02-12 13:10:00,51.88,51.88,51.79,51.86,21737.0,50.6531,50.6531,50.5653,50.6336,21737.0
2024-02-12 13:20:00,51.87,51.9,51.78,51.79,15952.0,50.6434,50.6727,50.5555,50.5653,15952.0
2024-02-12 13:30:00,51.78,51.83,51.74,51.75,27812.0,50.5555,50.6043,50.5164,50.5262,27812.0
2024-02-12 13:40:00,51.75,51.8,51.68,51.76,23897.0,50.5262,50.575,50.4579,50.536,23897.0
2024-02-12 13:50:00,51.76,51.87,51.67,51.84,88383.0,50.536,50.6434,50.4481,50.6141,88383.0
2024-02-12 14:00:00,51.85,51.88,51.76,51.78,36810.0,50.6238,50.6531,50.536,50.5555,36810.0
2024-02-12 14:10:00,51.78,51.83,51.66,51.66,90439.0,50.5555,50.6043,50.4383,50.4383,90439.0
2024-02-12 14:20:00,51.65,51.77,51.64,51.72,18988.0,50.4286,50.5457,50.4188,50.4969,18988.0
2024-02-12 14:30:00,51.72,51.76,51.68,51.73,16727.0,50.4969,50.536,50.4579,50.5067,16727.0
2024-02-12 14:40:00,51.73,51.76,51.66,51.67,24516.0,50.5067,50.536,50.4383,50.4481,24516.0
2024-02-12 14:50:00,51.66,51.66,51.58,51.6,19685.0,50.4383,50.4383,50.3602,50.3798,19685.0
2024-02-12 15:00:00,51.6,51.72,51.58,51.66,25910.0,50.3798,50.4969,50.3602,50.4383,25910.0
2024-02-12 15:10:00,51.66,51.7,51.62,51.69,30941.0,50.4383,50.4774,50.3993,50.4676,30941.0
2024-02-12 15:20:00,51.69,51.69,51.59,51.62,37555.0,50.4676,50.4676,50.37,50.3993,37555.0
2024-02-12 15:30:00,51.62,51.75,51.58,51.75,46398.0,50.3993,50.5262,50.3602,50.5262,46398.0
2024-02-12 15:40:00,51.75,51.82,51.69,51.71,68136.0,50.5262,50.5945,50.4676,50.4872,68136.0
2024-02-12 15:50:00,51.71,51.84,51.7,51.76,286311.0,50.4872,50.6141,50.4774,50.536,286311.0
2024-02-13 09:30:00,51.55,51.71,51.31,51.5,37120.0,50.3309,50.4872,50.0966,50.2821,37120.0
2024-02-13 09:40:00,51.51,51.82,51.5,51.8,23289.0,50.2919,50.5945,50.2821,50.575,23289.0
2024-02-13 09:50:00,51.83,51.85,51.62,51.62,13939.0,50.6043,50.6238,50.3993,50.3993,13939.0
2024-02-13 10:00:00,51.62,51.95,51.62,51.95,24848.0,50.3993,50.7215,50.3993,50.7215,24848.0
2024-02-13 10:10:00,51.95,51.98,51.72,51.72,26062.0,50.7215,50.7508,50.4969,50.4969,26062.0
2024-02-13 10:20:00,51.72,51.77,51.63,51.74,27228.0,50.4969,50.5457,50.409,50.5164,27228.0
2024-02-13 10:30:00,51.72,51.72,51.47,51.55,33286.0,50.4969,50.4969,50.2528,50.3309,33286.0
2024-02-13 10:40:00,51.58,51.62,51.48,51.48,28884.0,50.3602,50.3993,50.2626,50.2626,28884.0
2024-02-13 10:50:00,51.5,51.55,51.41,51.55,28615.0,50.2821,50.3309,50.1942,50.3309,28615.0
2024-02-13 11:00:00,51.55,51.71,51.55,51.71,28882.0,50.3309,50.4872,50.3309,50.4872,28882.0
2024-02-13 11:10:00,51.71,51.91,51.62,51.91,21590.0,50.4872,50.6824,50.3993,50.6824,21590.0
2024-02-13 11:20:00,51.91,52.16,51.91,52.09,17257.0,50.6824,50.9265,50.6824,50.8582,17257.0
2024-02-13 11:30:00,52.11,52.29,52.11,52.29,13744.0,50.8777,51.0534,50.8777,51.0534,13744.0
2024-02-13 11:40:00,52.3,52.34,52.18,52.27,31151.0,51.0632,51.1023,50.946,51.0339,31151.0
2024-02-13 11:50:00,52.26,52.28,52.13,52.18,17788.0,51.0241,51.0437,50.8972,50.946,17788.0
2024-02-13 12:00:00,52.17,52.22,52.03,52.06,34137.0,50.9363,50.9851,50.7996,50.8289,34137.0
2024-02-13 12:10:00,52.05,52.24,52.04,52.18,82902.0,50.8191,51.0046,50.8093,50.946,82902.0
2024-02-13 12:20:00,52.16,52.23,52.12,52.2,16443.0,50.9265,50.9949,50.8875,50.9656,16443.0
2024-02-13 12:30:00,52.2,52.28,52.19,52.27,15770.0,50.9656,51.0437,50.9558,51.0339,15770.0
2024-02-13 12:40:00,52.27,52.33,52.25,52.26,15269.0,51.0339,51.0925,51.0144,51.0241,15269.0
2024-02-13 12:50:00,52.27,52.32,52.11,52.12,32318.0,51.0339,51.0827,50.8777,50.8875,32318.0
2024-02-13 13:00:00,52.11,52.18,52.04,52.04,13902.0,50.8777,50.946,50.8093,50.8093,13902.0
2024-02-13 13:10:00,52.03,52.14,51.99,52.12,14006.0,50.7996,50.907,50.7605,50.8875,14006.0
2024-02-13 13:20:00,52.11,52.14,52.04,52.07,14347.0,50.8777,50.907,50.8093,50.8386,14347.0
2024-02-13 13:30:00,52.07,52.07,51.94,51.97,13668.0,50.8386,50.8386,50.7117,50.741,13668.0
2024-02-13 13:40:00,51.97,52.03,51.94,52.01,11908.0,50.741,50.7996,50.7117,50.7801,11908.0
2024-02-13 13:50:00,52.01,52.14,52.0,52.14,14693.0,50.7801,50.907,50.7703,50.907,14693.0
2024-02-13 14:00:00,52.15,52.16,52.04,52.09,13228.0,50.9167,50.9265,50.8093,50.8582,13228.0
2024-02-13 14:10:00,52.09,52.13,52.02,52.08,15919.0,50.8582,50.8972,50.7898,50.8484,15919.0
2024-02-13 14:20:00,52.08,52.12,51.91,51.93,52624.0,50.8484,50.8875,50.6824,50.7019,52624.0
2024-02-13 14:30:00,51.92,51.95,51.85,51.94,22034.0,50.6922,50.7215,50.6238,50.7117,22034.0
2024-02-13 14:40:00,51.95,51.99,51.79,51.79,25675.0,50.7215,50.7605,50.5653,50.5653,25675.0
2024-02-13 14:50:00,51.8,51.88,51.78,51.88,23755.0,50.575,50.6531,50.5555,50.6531,23755.0
2024-02-13 15:00:00,51.87,51.89,51.75,51.78,29536.0,50.6434,50.6629,50.5262,50.5555,29536.0
2024-02-13 15:10:00,51.79,51.87,51.75,51.87,38029.0,50.5653,50.6434,50.5262,50.6434,38029.0
2024-02-13 15:20:00,51.88,51.94,51.82,51.93,38405.0,50.6531,50.7117,50.5945,50.7019,38405.0
2024-02-13 15:30:00,51.93,51.97,51.81,51.91,63745.0,50.7019,50.741,50.5848,50.6824,63745.0
2024-02-13 15:40:00,51.91,52.06,51.9,51.97,92089.0,50.6824,50.8289,50.6727,50.741,92089.0
2024-02-13 15:50:00,51.97,52.0,51.85,51.92,259012.0,50.741,50.7703,50.6238,50.6922,259012.0
2024-02-14 09:30:00,52.49,52.72,52.26,52.29,31236.0,51.2487,51.4733,51.0241,51.0534,31236.0
2024-02-14 09:40:00,52.33,52.49,52.32,52.37,7800.0,51.0925,51.2487,51.0827,51.1315,7800.0
2024-02-14 09:50:00,52.37,52.5,52.31,52.5,9005.0,51.1315,51.2585,51.073,51.2585,9005.0
2024-02-14 10:00:00,52.5,52.52,52.35,52.36,14961.0,51.2585,51.278,51.112,51.1218,14961.0
2024-02-14 10:10:00,52.36,52.4,52.2,52.21,9886.0,51.1218,51.1608,50.9656,50.9753,9886.0
2024-02-14 10:20:00,52.21,52.26,52.16,52.25,16831.0,50.9753,51.0241,50.9265,51.0144,16831.0
2024-02-14 10:30:00,52.26,52.34,52.26,52.28,23209.0,51.0241,51.1023,51.0241,51.0437,23209.0
2024-02-14 10:40:00,52.28,52.29,52.16,52.18,20344.0,51.0437,51.0534,50.9265,50.946,20344.0
2024-02-14 10:50:00,52.19,52.19,52.11,52.15,12968.0,50.9558,50.9558,50.8777,50.9167,12968.0
2024-02-14 11:00:00,52.15,52.15,52.05,52.14,15108.0,50.9167,50.9167,50.8191,50.907,15108.0
2024-02-14 11:10:00,52.14,52.18,52.08,52.11,17353.0,50.907,50.946,50.8484,50.8777,17353.0
2024-02-14 11:20:00,52.11,52.21,52.08,52.16,13416.0,50.8777,50.9753,50.8484,50.9265,13416.0
2024-02-14 11:30:00,52.17,52.18,52.11,52.14,11800.0,50.9363,50.946,50.8777,50.907,11800.0
2024-02-14 11:40:00,52.14,52.14,52.04,52.07,15261.0,50.907,50.907,50.8093,50.8386,15261.0
2024-02-14 11:50:00,52.08,52.13,52.01,52.02,13251.0,50.8484,50.8972,50.7801,50.7898,13251.0
2024-02-14 12:00:00,52.0,52.0,51.89,51.94,13368.0,50.7703,50.7703,50.6629,50.7117,13368.0
2024-02-14 12:10:00,51.98,52.06,51.98,52.05,17423.0,50.7508,50.8289,50.7508,50.8191,17423.0
2024-02-14 12:20:00,52.07,52.09,52.04,52.05,16211.0,50.8386,50.8582,50.8093,50.8191,16211.0
2024-02-14 12:30:00,52.04,52.2,52.03,52.2,20640.0,50.8093,50.9656,50.7996,50.9656,20640.0
2024-02-14 12:40:00,52.2,52.23,52.17,52.22,28596.0,50.9656,50.9949,50.9363,50.9851,28596.0
2024-02-14 12:50:00,52.22,52.24,52.14,52.16,19045.0,50.9851,51.0046,50.907,50.9265,19045.0
2024-02-14 13:00:00,52.16,52.27,52.16,52.24,23349.0,50.9265,51.0339,50.9265,51.0046,23349.0
2024-02-14 13:10:00,52.23,52.38,52.2,52.35,18132.0,50.9949,51.1413,50.9656,51.112,18132.0
2024-02-14 13:20:00,52.36,52.44,52.36,52.41,17570.0,51.1218,51.1999,51.1218,51.1706,17570.0
2024-02-14 13:30:00,52.41,52.45,52.4,52.4,10973.0,51.1706,51.2097,51.1608,51.1608,10973.0
2024-02-14 13:40:00,52.41,52.42,52.33,52.39,16586.0,51.1706,51.1804,51.0925,51.1511,16586.0
2024-02-14 13:50:00,52.38,52.38,52.33,52.35,15135.0,51.1413,51.1413,51.0925,51.112,15135.0
2024-02-14 14:00:00,52.36,52.37,52.23,52.23,19120.0,51.1218,51.1315,50.9949,50.9949,19120.0
2024-02-14 14:10:00,52.23,52.28,52.22,52.26,10826.0,50.9949,51.0437,50.9851,51.0241,10826.0
2024-02-14 14:20:00,52.27,52.34,52.27,52.33,13355.0,51.0339,51.1023,51.0339,51.0925,13355.0
2024-02-14 14:30:00,52.33,52.33,52.28,52.31,18000.0,51.0925,51.0925,51.0437,51.073,18000.0
2024-02-14 14:40:00,52.31,52.37,52.29,52.36,13533.0,51.073,51.1315,51.0534,51.1218,13533.0
2024-02-14 14:50:00,52.35,52.38,52.31,52.38,16721.0,51.112,51.1413,51.073,51.1413,16721.0
2024-02-14 15:00:00,52.38,52.39,52.29,52.33,24339.0,51.1413,51.1511,51.0534,51.0925,24339.0
2024-02-14 15:10:00,52.33,52.36,52.31,52.32,17139.0,51.0925,51.1218,51.073,51.0827,17139.0
2024-02-14 15:20:00,52.32,52.41,52.3,52.38,23115.0,51.0827,51.1706,51.0632,51.1413,23115.0
2024-02-14 15:30:00,52.38,52.39,52.29,52.3,56856.0,51.1413,51.1511,51.0534,51.0632,56856.0
2024-02-14 15:40:00,52.31,52.36,52.27,52.32,75948.0,51.073,51.1218,51.0339,51.0827,75948.0
2024-02-14 15:50:00,52.33,52.34,52.05,52.05,304934.0,51.0925,51.1023,50.8191,50.8191,304934.0
2024-02-15 09:30:00,52.21,52.49,52.21,52.26,21306.0,50.9753,51.2487,50.9753,51.0241,21306.0
2024-02-15 09:40:00,52.25,52.4,52.23,52.25,18702.0,51.0144,51.1608,50.9949,51.0144,18702.0
2024-02-15 09:50:00,52.23,52.27,52.07,52.21,10333.0,50.9949,51.0339,50.8386,50.9753,10333.0
2024-02-15 10:00:00,52.18,52.28,52.08,52.08,14053.0,50.946,51.0437,50.8484,50.8484,14053.0
2024-02-15 10:10:00,52.08,52.31,52.06,52.31,16844.0,50.8484,51.073,50.8289,51.073,16844.0
2024-02-15 10:20:00,52.31,52.39,52.31,52.35,16584.0,51.073,51.1511,51.073,51.112,16584.0
2024-02-15 10:30:00,52.34,52.35,52.21,52.25,24314.0,51.1023,51.112,50.9753,51.0144,24314.0
2024-02-15 10:40:00,52.26,52.26,52.08,52.08,18001.0,51.0241,51.0241,50.8484,50.8484,18001.0
2024-02-15 10:50:00,52.06,52.12,52.05,52.08,15646.0,50.8289,50.8875,50.8191,50.8484,15646.0
2024-02-15 11:00:00,52.09,52.2,52.09,52.1,18616.0,50.8582,50.9656,50.8582,50.8679,18616.0
2024-02-15 11:10:00,52.11,52.16,52.01,52.01,13935.0,50.8777,50.9265,50.7801,50.7801,13935.0
2024-02-15 11:20:00,52.02,52.02,51.91,51.91,16012.0,50.7898,50.7898,50.6824,50.6824,16012.0
2024-02-15 11:30:00,51.9,52.06,51.9,52.03,71850.0,50.6727,50.8289,50.6727,50.7996,71850.0
2024-02-15 11:40:00,52.04,52.18,52.01,52.17,72918.0,50.8093,50.946,50.7801,50.9363,72918.0
2024-02-15 11:50:00,52.19,52.19,52.04,52.06,10531.0,50.9558,50.9558,50.8093,50.8289,10531.0
2024-02-15 12:00:00,52.06,52.1,52.01,52.03,25387.0,50.8289,50.8679,50.7801,50.7996,25387.0
2024-02-15 12:10:00,52.03,52.03,51.96,51.98,17420.0,50.7996,50.7996,50.7312,50.7508,17420.0
2024-02-15 12:20:00,51.99,52.05,51.96,51.98,19222.0,50.7605,50.8191,50.7312,50.7508,19222.0
2024-02-15 12:30:00,51.98,51.98,51.92,51.95,15011.0,50.7508,50.7508,50.6922,50.7215,15011.0
2024-02-15 12:40:00,51.94,51.94,51.82,51.86,36266.0,50.7117,50.7117,50.5945,50.6336,36266.0
2024-02-15 12:50:00,51.87,51.93,51.79,51.79,14335.0,50.6434,50.7019,50.5653,50.5653,14335.0
2024-02-15 13:00:00,51.8,51.96,51.79,51.94,13045.0,50.575,50.7312,50.5653,50.7117,13045.0
2024-02-15 13:10:00,51.95,52.01,51.95,52.0,10811.0,50.7215,50.7801,50.7215,50.7703,10811.0
2024-02-15 13:20:00,52.01,52.02,51.91,51.95,16295.0,50.7801,50.7898,50.6824,50.7215,16295.0
2024-02-15 13:30:00,51.95,51.97,51.88,51.89,15014.0,50.7215,50.741,50.6531,50.6629,15014.0
2024-02-15 13:40:00,51.9,51.93,51.83,51.91,16301.0,50.6727,50.7019,50.6043,50.6824,16301.0
2024-02-15 13:50:00,51.9,51.93,51.84,51.84,15905.0,50.6727,50.7019,50.6141,50.6141,15905.0
2024-02-15 14:00:00,51.85,51.96,51.8,51.93,22277.0,50.6238,50.7312,50.575,50.7019,22277.0
2024-02-15 14:10:00,51.94,52.03,51.9,51.95,17537.0,50.7117,50.7996,50.6727,50.7215,17537.0
2024-02-15 14:20:00,51.94,51.97,51.87,51.89,16998.0,50.7117,50.741,50.6434,50.6629,16998.0
2024-02-15 14:30:00,51.88,51.95,51.85,51.9,24343.0,50.6531,50.7215,50.6238,50.6727,24343.0
2024-02-15 14:40:00,51.9,51.99,51.89,51.98,19800.0,50.6727,50.7605,50.6629,50.7508,19800.0
2024-02-15 14:50:00,51.99,52.09,51.95,52.06,28830.0,50.7605,50.8582,50.7215,50.8289,28830.0
2024-02-15 15:00:00,52.05,52.06,51.92,51.93,31042.0,50.8191,50.8289,50.6922,50.7019,31042.0
2024-02-15 15:10:00,51.94,51.98,51.88,51.94,30932.0,50.7117,50.7508,50.6531,50.7117,30932.0
2024-02-15 15:20:00,51.94,52.05,51.92,52.05,29513.0,50.7117,50.8191,50.6922,50.8191,29513.0
2024-02-15 15:30:00,52.04,52.07,51.89,51.91,42859.0,50.8093,50.8386,50.6629,50.6824,42859.0
2024-02-15 15:40:00,51.92,51.94,51.86,51.88,121989.0,50.6922,50.7117,50.6336,50.6531,121989.0
2024-02-15 15:50:00,51.88,52.12,51.85,52.02,359674.0,50.6531,50.8875,50.6238,50.7898,359674.0
2024-02-16 09:30:00,51.84,51.98,51.8,51.91,47456.0,50.6141,50.7508,50.575,50.6824,47456.0
2024-02-16 09:40:00,51.86,52.03,51.83,52.01,10713.0,50.6336,50.7996,50.6043,50.7801,10713.0
2024-02-16 09:50:00,52.01,52.13,51.95,52.12,16791.0,50.7801,50.8972,50.7215,50.8875,16791.0
2024-02-16 10:00:00,52.11,52.28,51.99,52.18,19986.0,50.8777,51.0437,50.7605,50.946,19986.0
2024-02-16 10:10:00,52.18,52.23,52.1,52.22,15738.0,50.946,50.9949,50.8679,50.9851,15738.0
2024-02-16 10:20:00,52.22,52.28,52.2,52.25,13454.0,50.9851,51.0437,50.9656,51.0144,13454.0
2024-02-16 10:30:00,52.26,52.34,52.24,52.29,17322.0,51.0241,51.1023,51.0046,51.0534,17322.0
2024-02-16 10:40:00,52.3,52.32,52.24,52.26,12015.0,51.0632,51.0827,51.0046,51.0241,12015.0
2024-02-16 10:50:00,52.27,52.32,52.22,52.26,25114.0,51.0339,51.0827,50.9851,51.0241,25114.0
2024-02-16 11:00:00,52.26,52.37,52.19,52.35,48280.0,51.0241,51.1315,50.9558,51.112,48280.0
2024-02-16 11:10:00,52.35,52.41,52.27,52.41,17412.0,51.112,51.1706,51.0339,51.1706,17412.0
2024-02-16 11:20:00,52.41,52.56,52.4,52.56,16270.0,51.1706,51.3171,51.1608,51.3171,16270.0
2024-02-16 11:30:00,52.55,52.59,52.5,52.59,15155.0,51.3073,51.3463,51.2585,51.3463,15155.0
2024-02-16 11:40:00,52.6,52.62,52.54,52.59,13049.0,51.3561,51.3756,51.2975,51.3463,13049.0
2024-02-16 11:50:00,52.59,52.64,52.55,52.56,18815.0,51.3463,51.3952,51.3073,51.3171,18815.0
2024-02-16 12:00:00,52.56,52.6,52.54,52.59,11033.0,51.3171,51.3561,51.2975,51.3463,11033.0
2024-02-16 12:10:00,52.58,52.68,52.54,52.63,22273.0,51.3366,51.4342,51.2975,51.3854,22273.0
2024-02-16 12:20:00,52.64,52.66,52.62,52.63,10271.0,51.3952,51.4147,51.3756,51.3854,10271.0
2024-02-16 12:30:00,52.62,52.63,52.57,52.6,8251.0,51.3756,51.3854,51.3268,51.3561,8251.0
2024-02-16 12:40:00,52.59,52.59,52.5,52.5,12631.0,51.3463,51.3463,51.2585,51.2585,12631.0
2024-02-16 12:50:00,52.49,52.56,52.48,52.53,7991.0,51.2487,51.3171,51.2389,51.2878,7991.0
2024-02-16 13:00:00,52.54,52.54,52.4,52.45,14842.0,51.2975,51.2975,51.1608,51.2097,14842.0
2024-02-16 13:10:00,52.45,52.45,52.37,52.37,15012.0,51.2097,51.2097,51.1315,51.1315,15012.0
2024-02-16 13:20:00,52.38,52.46,52.36,52.4,16933.0,51.1413,51.2194,51.1218,51.1608,16933.0
2024-02-16 13:30:00,52.4,52.4,52.34,52.38,9662.0,51.1608,51.1608,51.1023,51.1413,9662.0
2024-02-16 13:40:00,52.39,52.39,52.34,52.38,8518.0,51.1511,51.1511,51.1023,51.1413,8518.0
2024-02-16 13:50:00,52.37,52.45,52.36,52.45,13565.0,51.1315,51.2097,51.1218,51.2097,13565.0
2024-02-16 14:00:00,52.45,52.47,52.4,52.47,16459.0,51.2097,51.2292,51.1608,51.2292,16459.0
2024-02-16 14:10:00,52.47,52.49,52.4,52.41,13677.0,51.2292,51.2487,51.1608,51.1706,13677.0
2024-02-16 14:20:00,52.42,52.45,52.4,52.4,17847.0,51.1804,51.2097,51.1608,51.1608,17847.0
2024-02-16 14:30:00,52.41,52.45,52.4,52.44,13226.0,51.1706,51.2097,51.1608,51.1999,13226.0
2024-02-16 14:40:00,52.44,52.45,52.26,52.28,23622.0,51.1999,51.2097,51.0241,51.0437,23622.0
2024-02-16 14:50:00,52.29,52.29,52.21,52.28,19479.0,51.0534,51.0534,50.9753,51.0437,19479.0
2024-02-16 15:00:00,52.28,52.29,52.17,52.22,46033.0,51.0437,51.0534,50.9363,50.9851,46033.0
2024-02-16 15:10:00,52.22,52.26,52.17,52.24,42801.0,50.9851,51.0241,50.9363,51.0046,42801.0
2024-02-16 15:20:00,52.25,52.4,52.25,52.36,42758.0,51.0144,51.1608,51.0144,51.1218,42758.0
2024-02-16 15:30:00,52.37,52.38,52.21,52.22,49175.0,51.1315,51.1413,50.9753,50.9851,49175.0
2024-02-16 15:40:00,52.22,52.26,52.11,52.12,73767.0,50.9851,51.0241,50.8777,50.8875,73767.0
2024-02-16 15:50:00,52.12,52.18,51.88,51.9,241146.0,50.8875,50.946,50.6531,50.6727,241146.0
2024-02-20 09:30:00,51.55,52.21,51.42,52.15,55124.0,50.3309,50.9753,50.204,50.9167,55124.0
2024-02-20 09:40:00,52.16,52.3,51.93,52.09,23917.0,50.9265,51.0632,50.7019,50.8582,23917.0
2024-02-20 09:50:00,52.1,52.11,51.74,51.8,24371.0,50.8679,50.8777,50.5164,50.575,24371.0
2024-02-20 10:00:00,51.81,51.98,51.75,51.98,20850.0,50.5848,50.7508,50.5262,50.7508,20850.0
2024-02-20 10:10:00,52.01,52.15,51.97,52.11,17117.0,50.7801,50.9167,50.741,50.8777,17117.0
2024-02-20 10:20:00,52.12,52.15,51.97,51.98,16100.0,50.8875,50.9167,50.741,50.7508,16100.0
2024-02-20 10:30:00,51.98,52.05,51.92,51.93,18266.0,50.7508,50.8191,50.6922,50.7019,18266.0
2024-02-20 10:40:00,51.94,52.04,51.9,51.99,16601.0,50.7117,50.8093,50.6727,50.7605,16601.0
2024-02-20 10:50:00,52.0,52.06,51.91,51.91,14069.0,50.7703,50.8289,50.6824,50.6824,14069.0
2024-02-20 11:00:00,51.9,52.02,51.87,51.98,20754.0,50.6727,50.7898,50.6434,50.7508,20754.0
2024-02-20 11:10:00,51.96,51.97,51.85,51.9,18767.0,50.7312,50.741,50.6238,50.6727,18767.0
2024-02-20 11:20:00,51.91,51.98,51.84,51.97,14770.0,50.6824,50.7508,50.6141,50.741,14770.0
2024-02-20 11:30:00,51.98,52.04,51.89,52.0,19038.0,50.7508,50.8093,50.6629,50.7703,19038.0
2024-02-20 11:40:00,51.99,52.07,51.98,52.02,19516.0,50.7605,50.8386,50.7508,50.7898,19516.0
2024-02-20 11:50:00,52.02,52.03,51.94,51.94,18593.0,50.7898,50.7996,50.7117,50.7117,18593.0
2024-02-20 12:00:00,51.94,51.94,51.81,51.89,17943.0,50.7117,50.7117,50.5848,50.6629,17943.0
2024-02-20 12:10:00,51.89,51.9,51.83,51.84,13728.0,50.6629,50.6727,50.6043,50.6141,13728.0
2024-02-20 12:20:00,51.86,51.87,51.78,51.78,16450.0,50.6336,50.6434,50.5555,50.5555,16450.0
2024-02-20 12:30:00,51.79,51.88,51.79,51.84,19779.0,50.5653,50.6531,50.5653,50.6141,19779.0
2024-02-20 12:40:00,51.85,51.97,51.82,51.95,220993.0,50.6238,50.741,50.5945,50.7215,220993.0
2024-02-20 12:50:00,51.93,52.1,51.92,52.1,19675.0,50.7019,50.8679,50.6922,50.8679,19675.0
2024-02-20 13:00:00,52.1,52.14,52.04,52.12,26323.0,50.8679,50.907,50.8093,50.8875,26323.0
2024-02-20 13:10:00,52.12,52.16,52.11,52.15,13763.0,50.8875,50.9265,50.8777,50.9167,13763.0
2024-02-20 13:20:00,52.16,52.17,51.97,52.03,16832.0,50.9265,50.9363,50.741,50.7996,16832.0
2024-02-20 13:30:00,52.05,52.07,51.96,52.05,18071.0,50.8191,50.8386,50.7312,50.8191,18071.0
2024-02-20 13:40:00,52.05,52.1,51.99,51.99,18327.0,50.8191,50.8679,50.7605,50.7605,18327.0
2024-02-20 13:50:00,51.99,52.04,51.95,51.96,15501.0,50.7605,50.8093,50.7215,50.7312,15501.0
2024-02-20 14:00:00,51.95,51.99,51.91,51.95,16554.0,50.7215,50.7605,50.6824,50.7215,16554.0
2024-02-20 14:10:00,51.94,51.95,51.82,51.89,18368.0,50.7117,50.7215,50.5945,50.6629,18368.0
2024-02-20 14:20:00,51.88,51.9,51.79,51.87,20226.0,50.6531,50.6727,50.5653,50.6434,20226.0
2024-02-20 14:30:00,51.87,51.9,51.84,51.88,17435.0,50.6434,50.6727,50.6141,50.6531,17435.0
2024-02-20 14:40:00,51.87,51.96,51.87,51.96,16922.0,50.6434,50.7312,50.6434,50.7312,16922.0
2024-02-20 14:50:00,51.97,52.02,51.95,52.01,24830.0,50.741,50.7898,50.7215,50.7801,24830.0
2024-02-20 15:00:00,52.02,52.03,51.93,51.97,28109.0,50.7898,50.7996,50.7019,50.741,28109.0
2024-02-20 15:10:00,51.98,51.98,51.9,51.91,26230.0,50.7508,50.7508,50.6727,50.6824,26230.0
2024-02-20 15:20:00,51.91,51.95,51.88,51.94,40430.0,50.6824,50.7215,50.6531,50.7117,40430.0
2024-02-20 15:30:00,51.94,51.95,51.77,51.82,70850.0,50.7117,50.7215,50.5457,50.5945,70850.0
2024-02-20 15:40:00,51.81,51.96,51.74,51.87,83497.0,50.5848,50.7312,50.5164,50.6434,83497.0
2024-02-20 15:50:00,51.85,51.88,51.7,51.7,324984.0,50.6238,50.6531,50.4774,50.4774,324984.0
2024-02-21 09:30:00,51.8,52.04,51.71,51.75,20169.0,50.575,50.8093,50.4872,50.5262,20169.0
2024-02-21 09:40:00,51.72,51.99,51.68,51.93,18641.0,50.4969,50.7605,50.4579,50.7019,18641.0
2024-02-21 09:50:00,51.95,52.08,51.89,51.89,22836.0,50.7215,50.8484,50.6629,50.6629,22836.0
2024-02-21 10:00:00,51.9,52.14,51.9,52.09,32330.0,50.6727,50.907,50.6727,50.8582,32330.0
2024-02-21 10:10:00,52.11,52.16,52.02,52.02,26923.0,50.8777,50.9265,50.7898,50.7898,26923.0
2024-02-21 10:20:00,52.03,52.11,51.98,52.04,21825.0,50.7996,50.8777,50.7508,50.8093,21825.0
2024-02-21 10:30:00,52.04,52.06,51.97,52.02,24524.0,50.8093,50.8289,50.741,50.7898,24524.0
2024-02-21 10:40:00,52.01,52.03,51.88,51.91,22306.0,50.7801,50.7996,50.6531,50.6824,22306.0
2024-02-21 10:50:00,51.93,51.95,51.83,51.86,21558.0,50.7019,50.7215,50.6043,50.6336,21558.0
2024-02-21 11:00:00,51.86,51.97,51.86,51.91,28308.0,50.6336,50.741,50.6336,50.6824,28308.0
2024-02-21 11:10:00,51.91,51.92,51.8,51.8,17369.0,50.6824,50.6922,50.575,50.575,17369.0
2024-02-21 11:20:00,51.8,51.84,51.62,51.65,26082.0,50.575,50.6141,50.3993,50.4286,26082.0
2024-02-21 11:30:00,51.66,51.66,51.55,51.61,26707.0,50.4383,50.4383,50.3309,50.3895,26707.0
2024-02-21 11:40:00,51.6,51.76,51.6,51.7,21596.0,50.3798,50.536,50.3798,50.4774,21596.0
2024-02-21 11:50:00,51.7,51.75,51.63,51.64,20538.0,50.4774,50.5262,50.409,50.4188,20538.0
2024-02-21 12:00:00,51.64,51.72,51.63,51.69,15742.0,50.4188,50.4969,50.409,50.4676,15742.0
2024-02-21 12:10:00,51.68,51.74,51.65,51.73,21440.0,50.4579,50.5164,50.4286,50.5067,21440.0
2024-02-21 12:20:00,51.73,51.73,51.67,51.69,20377.0,50.5067,50.5067,50.4481,50.4676,20377.0
2024-02-21 12:30:00,51.7,51.8,51.68,51.79,17316.0,50.4774,50.575,50.4579,50.5653,17316.0
2024-02-21 12:40:00,51.8,51.82,51.74,51.75,20909.0,50.575,50.5945,50.5164,50.5262,20909.0
2024-02-21 12:50:00,51.76,51.8,51.73,51.8,25808.0,50.536,50.575,50.5067,50.575,25808.0
2024-02-21 13:00:00,51.8,51.84,51.6,51.69,33334.0,50.575,50.6141,50.3798,50.4676,33334.0
2024-02-21 13:10:00,51.7,51.75,51.65,51.72,25802.0,50.4774,50.5262,50.4286,50.4969,25802.0
2024-02-21 13:20:00,51.73,51.74,51.6,51.61,15647.0,50.5067,50.5164,50.3798,50.3895,15647.0
2024-02-21 13:30:00,51.62,51.64,51.58,51.62,16772.0,50.3993,50.4188,50.3602,50.3993,16772.0
2024-02-21 13:40:00,51.61,51.69,51.52,51.69,63264.0,50.3895,50.4676,50.3016,50.4676,63264.0
2024-02-21 13:50:00,51.69,51.77,51.69,51.77,51197.0,50.4676,50.5457,50.4676,50.5457,51197.0
2024-02-21 14:00:00,51.76,51.78,51.65,51.67,73011.0,50.536,50.5555,50.4286,50.4481,73011.0
2024-02-21 14:10:00,51.66,51.71,51.59,51.6,20757.0,50.4383,50.4872,50.37,50.3798,20757.0
2024-02-21 14:20:00,51.59,51.61,51.49,51.58,24945.0,50.37,50.3895,50.2724,50.3602,24945.0
2024-02-21 14:30:00,51.58,51.63,51.54,51.61,28869.0,50.3602,50.409,50.3212,50.3895,28869.0
2024-02-21 14:40:00,51.61,51.72,51.6,51.71,31905.0,50.3895,50.4969,50.3798,50.4872,31905.0
2024-02-21 14:50:00,51.73,51.75,51.66,51.74,29042.0,50.5067,50.5262,50.4383,50.5164,29042.0
2024-02-21 15:00:00,51.75,51.76,51.62,51.62,32319.0,50.5262,50.536,50.3993,50.3993,32319.0
2024-02-21 15:10:00,51.62,51.67,51.6,51.64,35674.0,50.3993,50.4481,50.3798,50.4188,35674.0
2024-02-21 15:20:00,51.64,51.67,51.57,51.64,46695.0,50.4188,50.4481,50.3505,50.4188,46695.0
2024-02-21 15:30:00,51.64,51.84,51.62,51.84,38304.0,50.4188,50.6141,50.3993,50.6141,38304.0
2024-02-21 15:40:00,51.83,51.89,51.75,51.8,55581.0,50.6043,50.6629,50.5262,50.575,55581.0
2024-02-21 15:50:00,51.8,51.92,51.8,51.88,182557.0,50.575,50.6922,50.575,50.6531,182557.0
2024-02-22 09:30:00,52.05,52.17,51.83,51.99,39211.0,50.8191,50.9363,50.6043,50.7605,39211.0
2024-02-22 09:40:00,51.99,52.11,51.71,51.9,23084.0,50.7605,50.8777,50.4872,50.6727,23084.0
2024-02-22 09:50:00,51.87,51.95,51.77,51.8,34263.0,50.6434,50.7215,50.5457,50.575,34263.0
2024-02-22 10:00:00,51.82,51.9,51.76,51.79,44186.0,50.5945,50.6727,50.536,50.5653,44186.0
2024-02-22 10:10:00,51.8,51.89,51.77,51.83,26947.0,50.575,50.6629,50.5457,50.6043,26947.0
2024-02-22 10:20:00,51.83,51.91,51.81,51.89,51906.0,50.6043,50.6824,50.5848,50.6629,51906.0
2024-02-22 10:30:00,51.88,51.91,51.84,51.91,32300.0,50.6531,50.6824,50.6141,50.6824,32300.0
2024-02-22 10:40:00,51.91,52.01,51.91,51.93,40422.0,50.6824,50.7801,50.6824,50.7019,40422.0
2024-02-22 10:50:00,51.94,51.98,51.87,51.98,25587.0,50.7117,50.7508,50.6434,50.7508,25587.0
2024-02-22 11:00:00,51.98,52.01,51.95,51.96,29252.0,50.7508,50.7801,50.7215,50.7312,29252.0
2024-02-22 11:10:00,51.97,52.03,51.93,52.02,69285.0,50.741,50.7996,50.7019,50.7898,69285.0
2024-02-22 11:20:00,52.02,52.03,51.91,51.93,23136.0,50.7898,50.7996,50.6824,50.7019,23136.0
2024-02-22 11:30:00,51.93,51.97,51.8,51.8,21905.0,50.7019,50.741,50.575,50.575,21905.0
2024-02-22 11:40:00,51.8,51.84,51.74,51.76,16577.0,50.575,50.6141,50.5164,50.536,16577.0
2024-02-22 11:50:00,51.77,51.85,51.76,51.77,21560.0,50.5457,50.6238,50.536,50.5457,21560.0
2024-02-22 12:00:00,51.77,51.89,51.76,51.8,188865.0,50.5457,50.6629,50.536,50.575,188865.0
2024-02-22 12:10:00,51.79,51.87,51.76,51.87,72113.0,50.5653,50.6434,50.536,50.6434,72113.0
2024-02-22 12:20:00,51.86,52.13,51.77,52.0,59206.0,50.6336,50.8972,50.5457,50.7703,59206.0
2024-02-22 12:30:00,52.0,52.03,51.97,52.02,39144.0,50.7703,50.7996,50.741,50.7898,39144.0
2024-02-22 12:40:00,52.02,52.02,51.96,52.0,19101.0,50.7898,50.7898,50.7312,50.7703,19101.0
2024-02-22 12:50:00,52.01,52.06,52.0,52.01,23751.0,50.7801,50.8289,50.7703,50.7801,23751.0
2024-02-22 13:00:00,52.01,52.04,51.96,51.96,15466.0,50.7801,50.8093,50.7312,50.7312,15466.0
2024-02-22 13:10:00,51.96,51.96,51.86,51.96,12783.0,50.7312,50.7312,50.6336,50.7312,12783.0
2024-02-22 13:20:00,51.97,52.03,51.93,52.03,18748.0,50.741,50.7996,50.7019,50.7996,18748.0
2024-02-22 13:30:00,52.03,52.09,52.02,52.05,15398.0,50.7996,50.8582,50.7898,50.8191,15398.0
2024-02-22 13:40:00,52.06,52.14,52.02,52.03,107848.0,50.8289,50.907,50.7898,50.7996,107848.0
2024-02-22 13:50:00,52.04,52.1,52.0,52.02,87488.0,50.8093,50.8679,50.7703,50.7898,87488.0
2024-02-22 14:00:00,52.02,52.06,51.91,51.92,80897.0,50.7898,50.8289,50.6824,50.6922,80897.0
2024-02-22 14:10:00,51.93,51.98,51.91,51.94,28906.0,50.7019,50.7508,50.6824,50.7117,28906.0
2024-02-22 14:20:00,51.94,51.97,51.9,51.91,24015.0,50.7117,50.741,50.6727,50.6824,24015.0
2024-02-22 14:30:00,51.91,51.91,51.82,51.9,22197.0,50.6824,50.6824,50.5945,50.6727,22197.0
2024-02-22 14:40:00,51.89,51.89,51.77,51.77,23227.0,50.6629,50.6629,50.5457,50.5457,23227.0
2024-02-22 14:50:00,51.77,51.8,51.73,51.79,29674.0,50.5457,50.575,50.5067,50.5653,29674.0
2024-02-22 15:00:00,51.79,51.95,51.79,51.95,40128.0,50.5653,50.7215,50.5653,50.7215,40128.0
2024-02-22 15:10:00,51.95,52.01,51.91,51.99,48726.0,50.7215,50.7801,50.6824,50.7605,48726.0
2024-02-22 15:20:00,51.99,52.04,51.97,52.0,50307.0,50.7605,50.8093,50.741,50.7703,50307.0
2024-02-22 15:30:00,52.0,52.05,51.95,52.01,62816.0,50.7703,50.8191,50.7215,50.7801,62816.0
2024-02-22 15:40:00,52.01,52.02,51.89,51.91,161114.0,50.7801,50.7898,50.6629,50.6824,161114.0
2024-02-22 15:50:00,51.91,51.95,51.88,51.88,292220.0,50.6824,50.7215,50.6531,50.6531,292220.0
2024-02-23 09:30:00,52.33,52.33,51.79,51.87,89007.0,51.0925,51.0925,50.5653,50.6434,89007.0
2024-02-23 09:40:00,51.92,52.08,51.92,51.93,20178.0,50.6922,50.8484,50.6922,50.7019,20178.0
2024-02-23 09:50:00,51.95,52.01,51.79,51.83,49153.0,50.7215,50.7801,50.5653,50.6043,49153.0
2024-02-23 10:00:00,51.84,52.03,51.8,52.01,46559.0,50.6141,50.7996,50.575,50.7801,46559.0
2024-02-23 10:10:00,52.01,52.05,51.93,51.93,19344.0,50.7801,50.8191,50.7019,50.7019,19344.0
2024-02-23 10:20:00,51.91,51.96,51.8,51.8,54924.0,50.6824,50.7312,50.575,50.575,54924.0
2024-02-23 10:30:00,51.81,51.91,51.72,51.8,55558.0,50.5848,50.6824,50.4969,50.575,55558.0
2024-02-23 10:40:00,51.83,51.85,51.76,51.81,34814.0,50.6043,50.6238,50.536,50.5848,34814.0
2024-02-23 10:50:00,51.83,51.85,51.77,51.77,27106.0,50.6043,50.6238,50.5457,50.5457,27106.0
2024-02-23 11:00:00,51.78,51.85,51.75,51.77,26442.0,50.5555,50.6238,50.5262,50.5457,26442.0
2024-02-23 11:10:00,51.77,51.81,51.73,51.79,24196.0,50.5457,50.5848,50.5067,50.5653,24196.0
2024-02-23 11:20:00,51.79,51.86,51.77,51.85,19833.0,50.5653,50.6336,50.5457,50.6238,19833.0
2024-02-23 11:30:00,51.84,51.89,51.76,51.79,53338.0,50.6141,50.6629,50.536,50.5653,53338.0
2024-02-23 11:40:00,51.79,51.81,51.72,51.8,24003.0,50.5653,50.5848,50.4969,50.575,24003.0
2024-02-23 11:50:00,51.79,51.82,51.74,51.78,17115.0,50.5653,50.5945,50.5164,50.5555,17115.0
2024-02-23 12:00:00,51.77,51.81,51.75,51.77,19779.0,50.5457,50.5848,50.5262,50.5457,19779.0
2024-02-23 12:10:00,51.79,51.82,51.76,51.82,16631.0,50.5653,50.5945,50.536,50.5945,16631.0
2024-02-23 12:20:00,51.82,51.91,51.78,51.81,53453.0,50.5945,50.6824,50.5555,50.5848,53453.0
2024-02-23 12:30:00,51.81,51.83,51.77,51.82,20247.0,50.5848,50.6043,50.5457,50.5945,20247.0
2024-02-23 12:40:00,51.81,51.83,51.73,51.8,15703.0,50.5848,50.6043,50.5067,50.575,15703.0
2024-02-23 12:50:00,51.8,51.83,51.77,51.8,15499.0,50.575,50.6043,50.5457,50.575,15499.0
2024-02-23 13:00:00,51.8,51.82,51.78,51.79,40283.0,50.575,50.5945,50.5555,50.5653,40283.0
2024-02-23 13:10:00,51.79,51.86,51.78,51.86,24467.0,50.5653,50.6336,50.5555,50.6336,24467.0
2024-02-23 13:20:00,51.86,51.93,51.84,51.93,88274.0,50.6336,50.7019,50.6141,50.7019,88274.0
2024-02-23 13:30:00,51.92,51.98,51.88,51.97,92933.0,50.6922,50.7508,50.6531,50.741,92933.0
2024-02-23 13:40:00,51.97,52.0,51.92,51.97,40957.0,50.741,50.7703,50.6922,50.741,40957.0
2024-02-23 13:50:00,51.97,52.01,51.93,51.98,30003.0,50.741,50.7801,50.7019,50.7508,30003.0
2024-02-23 14:00:00,51.98,51.98,51.82,51.83,35110.0,50.7508,50.7508,50.5945,50.6043,35110.0
2024-02-23 14:10:00,51.83,51.87,51.79,51.85,53696.0,50.6043,50.6434,50.5653,50.6238,53696.0
2024-02-23 14:20:00,51.84,51.86,51.77,51.8,30772.0,50.6141,50.6336,50.5457,50.575,30772.0
2024-02-23 14:30:00,51.8,51.89,51.78,51.83,65600.0,50.575,50.6629,50.5555,50.6043,65600.0
2024-02-23 14:40:00,51.82,51.82,51.77,51.77,33591.0,50.5945,50.5945,50.5457,50.5457,33591.0
2024-02-23 14:50:00,51.78,51.84,51.76,51.82,39158.0,50.5555,50.6141,50.536,50.5945,39158.0
2024-02-23 15:00:00,51.82,51.82,51.73,51.77,29375.0,50.5945,50.5945,50.5067,50.5457,29375.0
2024-02-23 15:10:00,51.76,51.77,51.72,51.76,40452.0,50.536,50.5457,50.4969,50.536,40452.0
2024-02-23 15:20:00,51.76,51.83,51.75,51.8,57444.0,50.536,50.6043,50.5262,50.575,57444.0
2024-02-23 15:30:00,51.8,51.81,51.75,51.76,79151.0,50.575,50.5848,50.5262,50.536,79151.0
2024-02-23 15:40:00,51.76,51.78,51.68,51.72,133596.0,50.536,50.5555,50.4579,50.4969,133596.0
2024-02-23 15:50:00,51.72,51.76,51.48,51.54,560693.0,50.4969,50.536,50.2626,50.3212,560693.0
2024-02-26 09:30:00,51.6,51.95,51.58,51.77,52835.0,50.3798,50.7215,50.3602,50.5457,52835.0
2024-02-26 09:40:00,51.77,51.91,51.66,51.86,82633.0,50.5457,50.6824,50.4383,50.6336,82633.0
2024-02-26 09:50:00,51.83,51.96,51.78,51.87,46736.0,50.6043,50.7312,50.5555,50.6434,46736.0
2024-02-26 10:00:00,51.86,52.01,51.81,51.94,158358.0,50.6336,50.7801,50.5848,50.7117,158358.0
2024-02-26 10:10:00,51.95,52.0,51.81,51.9,105999.0,50.7215,50.7703,50.5848,50.6727,105999.0
2024-02-26 10:20:00,51.89,52.28,51.88,52.24,61119.0,50.6629,51.0437,50.6531,51.0046,61119.0
2024-02-26 10:30:00,52.25,52.45,52.21,52.45,40437.0,51.0144,51.2097,50.9753,51.2097,40437.0
2024-02-26 10:40:00,52.45,52.5,52.22,52.34,51324.0,51.2097,51.2585,50.9851,51.1023,51324.0
2024-02-26 10:50:00,52.33,52.33,52.17,52.2,37309.0,51.0925,51.0925,50.9363,50.9656,37309.0
2024-02-26 11:00:00,52.22,52.35,52.21,52.3,39684.0,50.9851,51.112,50.9753,51.0632,39684.0
2024-02-26 11:10:00,52.29,52.36,52.25,52.33,40814.0,51.0534,51.1218,51.0144,51.0925,40814.0
2024-02-26 11:20:00,52.33,52.36,52.22,52.24,52844.0,51.0925,51.1218,50.9851,51.0046,52844.0
2024-02-26 11:30:00,52.25,52.38,52.22,52.31,44489.0,51.0144,51.1413,50.9851,51.073,44489.0
2024-02-26 11:40:00,52.32,52.34,52.19,52.25,53115.0,51.0827,51.1023,50.9558,51.0144,53115.0
2024-02-26 11:50:00,52.25,52.34,52.21,52.28,37274.0,51.0144,51.1023,50.9753,51.0437,37274.0
2024-02-26 12:00:00,52.27,52.49,52.24,52.48,38965.0,51.0339,51.2487,51.0046,51.2389,38965.0
2024-02-26 12:10:00,52.48,52.57,52.4,52.49,111581.0,51.2389,51.3268,51.1608,51.2487,111581.0
2024-02-26 12:20:00,52.5,52.58,52.49,52.52,51428.0,51.2585,51.3366,51.2487,51.278,51428.0
2024-02-26 12:30:00,52.51,52.52,52.47,52.48,47463.0,51.2682,51.278,51.2292,51.2389,47463.0
2024-02-26 12:40:00,52.48,52.49,52.44,52.46,33033.0,51.2389,51.2487,51.1999,51.2194,33033.0
2024-02-26 12:50:00,52.46,52.47,52.38,52.45,29426.0,51.2194,51.2292,51.1413,51.2097,29426.0
2024-02-26 13:00:00,52.45,52.49,52.41,52.42,32308.0,51.2097,51.2487,51.1706,51.1804,32308.0
2024-02-26 13:10:00,52.43,52.49,52.42,52.44,29272.0,51.1901,51.2487,51.1804,51.1999,29272.0
2024-02-26 13:20:00,52.44,52.46,52.37,52.46,27062.0,51.1999,51.2194,51.1315,51.2194,27062.0
2024-02-26 13:30:00,52.46,52.47,52.42,52.45,44121.0,51.2194,51.2292,51.1804,51.2097,44121.0
2024-02-26 13:40:00,52.46,52.51,52.43,52.44,130996.0,51.2194,51.2682,51.1901,51.1999,130996.0
2024-02-26 13:50:00,52.45,52.47,52.41,52.41,72465.0,51.2097,51.2292,51.1706,51.1706,72465.0
2024-02-26 14:00:00,52.4,52.42,52.28,52.29,55657.0,51.1608,51.1804,51.0437,51.0534,55657.0
2024-02-26 14:10:00,52.3,52.37,52.25,52.36,33576.0,51.0632,51.1315,51.0144,51.1218,33576.0
2024-02-26 14:20:00,52.35,52.43,52.32,52.43,23210.0,51.112,51.1901,51.0827,51.1901,23210.0
2024-02-26 14:30:00,52.44,52.47,52.43,52.44,32837.0,51.1999,51.2292,51.1901,51.1999,32837.0
2024-02-26 14:40:00,52.44,52.51,52.42,52.45,60457.0,51.1999,51.2682,51.1804,51.2097,60457.0
2024-02-26 14:50:00,52.45,52.49,52.41,52.43,30813.0,51.2097,51.2487,51.1706,51.1901,30813.0
2024-02-26 15:00:00,52.43,52.66,52.42,52.57,60936.0,51.1901,51.4147,51.1804,51.3268,60936.0
2024-02-26 15:10:00,52.57,52.69,52.52,52.67,54440.0,51.3268,51.444,51.278,51.4244,54440.0
2024-02-26 15:20:00,52.67,52.92,52.66,52.92,78802.0,51.4244,51.6685,51.4147,51.6685,78802.0
2024-02-26 15:30:00,52.93,53.02,52.89,53.01,66673.0,51.6783,51.7662,51.6392,51.7564,66673.0
2024-02-26 15:40:00,53.02,53.07,52.93,53.0,120586.0,51.7662,51.815,51.6783,51.7466,120586.0
2024-02-26 15:50:00,52.99,53.0,52.75,52.76,343812.0,51.7369,51.7466,51.5026,51.5123,343812.0
2024-02-27 09:30:00,52.82,52.95,52.57,52.71,40811.0,51.5709,51.6978,51.3268,51.4635,40811.0
2024-02-27 09:40:00,52.74,53.16,52.7,53.06,34720.0,51.4928,51.9029,51.4537,51.8052,34720.0
2024-02-27 09:50:00,53.09,53.37,53.04,53.3,36080.0,51.8345,52.1079,51.7857,52.0396,36080.0
2024-02-27 10:00:00,53.32,53.43,53.21,53.39,42326.0,52.0591,52.1665,51.9517,52.1274,42326.0
2024-02-27 10:10:00,53.39,53.54,53.32,53.45,61983.0,52.1274,52.2739,52.0591,52.186,61983.0
2024-02-27 10:20:00,53.46,53.54,53.36,53.5,60261.0,52.1958,52.2739,52.0981,52.2348,60261.0
2024-02-27 10:30:00,53.48,53.53,53.44,53.5,36292.0,52.2153,52.2641,52.1762,52.2348,36292.0
2024-02-27 10:40:00,53.52,53.65,53.44,53.52,80142.0,52.2543,52.3813,52.1762,52.2543,80142.0
2024-02-27 10:50:00,53.52,53.55,53.35,53.46,40099.0,52.2543,52.2836,52.0884,52.1958,40099.0
2024-02-27 11:00:00,53.47,53.61,53.45,53.6,52799.0,52.2055,52.3422,52.186,52.3325,52799.0
2024-02-27 11:10:00,53.59,53.7,53.59,53.7,42838.0,52.3227,52.4301,52.3227,52.4301,42838.0
2024-02-27 11:20:00,53.7,53.8,53.63,53.74,84246.0,52.4301,52.5277,52.3617,52.4691,84246.0
2024-02-27 11:30:00,53.74,53.79,53.63,53.67,72071.0,52.4691,52.518,52.3617,52.4008,72071.0
2024-02-27 11:40:00,53.67,53.67,53.51,53.53,76167.0,52.4008,52.4008,52.2446,52.2641,76167.0
2024-02-27 11:50:00,53.54,53.79,53.52,53.78,45776.0,52.2739,52.518,52.2543,52.5082,45776.0
2024-02-27 12:00:00,53.78,53.79,53.65,53.66,53802.0,52.5082,52.518,52.3813,52.391,53802.0
2024-02-27 12:10:00,53.64,53.67,53.52,53.65,43202.0,52.3715,52.4008,52.2543,52.3813,43202.0
2024-02-27 12:20:00,53.67,53.71,53.58,53.59,24994.0,52.4008,52.4399,52.3129,52.3227,24994.0
2024-02-27 12:30:00,53.58,53.58,53.48,53.55,46908.0,52.3129,52.3129,52.2153,52.2836,46908.0
2024-02-27 12:40:00,53.55,53.59,53.52,53.55,38774.0,52.2836,52.3227,52.2543,52.2836,38774.0
2024-02-27 12:50:00,53.54,53.55,53.38,53.41,46563.0,52.2739,52.2836,52.1177,52.1469,46563.0
2024-02-27 13:00:00,53.4,53.46,53.29,53.46,42033.0,52.1372,52.1958,52.0298,52.1958,42033.0
2024-02-27 13:10:00,53.46,53.55,53.44,53.5,18821.0,52.1958,52.2836,52.1762,52.2348,18821.0
2024-02-27 13:20:00,53.5,53.69,53.49,53.58,32418.0,52.2348,52.4203,52.2251,52.3129,32418.0
2024-02-27 13:30:00,53.58,53.67,53.52,53.53,53078.0,52.3129,52.4008,52.2543,52.2641,53078.0
2024-02-27 13:40:00,53.52,53.54,53.45,53.51,23875.0,52.2543,52.2739,52.186,52.2446,23875.0
2024-02-27 13:50:00,53.51,53.59,53.42,53.59,24862.0,52.2446,52.3227,52.1567,52.3227,24862.0
2024-02-27 14:00:00,53.59,53.61,53.5,53.51,54024.0,52.3227,52.3422,52.2348,52.2446,54024.0
2024-02-27 14:10:00,53.51,53.58,53.48,53.57,30897.0,52.2446,52.3129,52.2153,52.3032,30897.0
2024-02-27 14:20:00,53.58,53.62,53.49,53.61,23505.0,52.3129,52.352,52.2251,52.3422,23505.0
2024-02-27 14:30:00,53.6,53.6,53.46,53.47,26018.0,52.3325,52.3325,52.1958,52.2055,26018.0
2024-02-27 14:40:00,53.48,53.56,53.45,53.56,41307.0,52.2153,52.2934,52.186,52.2934,41307.0
2024-02-27 14:50:00,53.56,53.69,53.5,53.69,55728.0,52.2934,52.4203,52.2348,52.4203,55728.0
2024-02-27 15:00:00,53.69,53.75,53.64,53.74,34537.0,52.4203,52.4789,52.3715,52.4691,34537.0
2024-02-27 15:10:00,53.75,53.89,53.73,53.89,78098.0,52.4789,52.6156,52.4594,52.6156,78098.0
2024-02-27 15:20:00,53.88,53.88,53.67,53.69,64337.0,52.6058,52.6058,52.4008,52.4203,64337.0
2024-02-27 15:30:00,53.69,53.92,53.65,53.87,92229.0,52.4203,52.6449,52.3813,52.5961,92229.0
2024-02-27 15:40:00,53.88,53.88,53.8,53.86,123074.0,52.6058,52.6058,52.5277,52.5863,123074.0
2024-02-27 15:50:00,53.87,54.07,53.81,54.06,404026.0,52.5961,52.7913,52.5375,52.7816,404026.0
2024-02-28 09:30:00,53.49,55.77,52.96,55.57,198175.0,52.2251,54.4511,51.7076,54.2559,198175.0
2024-02-28 09:40:00,55.58,56.05,55.22,55.77,265458.0,54.2656,54.7245,53.9141,54.4511,265458.0
2024-02-28 09:50:00,55.78,55.85,55.41,55.52,132527.0,54.4609,54.5292,54.0997,54.2071,132527.0
2024-02-28 10:00:00,55.55,55.9,55.28,55.87,111333.0,54.2363,54.5781,53.9727,54.5488,111333.0
2024-02-28 10:10:00,55.9,56.09,55.55,55.64,85591.0,54.5781,54.7636,54.2363,54.3242,85591.0
2024-02-28 10:20:00,55.66,55.69,54.51,54.63,67390.0,54.3437,54.373,53.2209,53.3381,67390.0
2024-02-28 10:30:00,54.6,54.75,54.16,54.25,50034.0,53.3088,53.4553,52.8792,52.9671,50034.0
2024-02-28 10:40:00,54.26,54.31,53.88,54.12,59685.0,52.9768,53.0257,52.6058,52.8402,59685.0
2024-02-28 10:50:00,54.11,54.17,53.78,53.78,65839.0,52.8304,52.889,52.5082,52.5082,65839.0
2024-02-28 11:00:00,53.79,53.9,53.42,53.54,111894.0,52.518,52.6254,52.1567,52.2739,111894.0
2024-02-28 11:10:00,53.57,53.68,53.48,53.59,87422.0,52.3032,52.4106,52.2153,52.3227,87422.0
2024-02-28 11:20:00,53.6,53.9,53.6,53.72,56736.0,52.3325,52.6254,52.3325,52.4496,56736.0
2024-02-28 11:30:00,53.72,53.83,53.64,53.79,46592.0,52.4496,52.557,52.3715,52.518,46592.0
2024-02-28 11:40:00,53.8,53.94,53.65,53.65,47737.0,52.5277,52.6644,52.3813,52.3813,47737.0
2024-02-28 11:50:00,53.66,53.79,53.6,53.6,43690.0,52.391,52.518,52.3325,52.3325,43690.0
2024-02-28 12:00:00,53.63,53.71,53.52,53.67,69493.0,52.3617,52.4399,52.2543,52.4008,69493.0
2024-02-28 12:10:00,53.68,53.89,53.66,53.82,38871.0,52.4106,52.6156,52.391,52.5473,38871.0
2024-02-28 12:20:00,53.82,53.92,53.72,53.89,34159.0,52.5473,52.6449,52.4496,52.6156,34159.0
2024-02-28 12:30:00,53.88,53.93,53.76,53.91,41948.0,52.6058,52.6547,52.4887,52.6351,41948.0
2024-02-28 12:40:00,53.91,54.2,53.9,54.16,46363.0,52.6351,52.9183,52.6254,52.8792,46363.0
2024-02-28 12:50:00,54.16,54.16,53.99,54.01,31580.0,52.8792,52.8792,52.7132,52.7328,31580.0
2024-02-28 13:00:00,54.0,54.03,53.78,53.9,35781.0,52.723,52.7523,52.5082,52.6254,35781.0
2024-02-28 13:10:00,53.88,53.95,53.76,53.8,35882.0,52.6058,52.6742,52.4887,52.5277,35882.0
2024-02-28 13:20:00,53.8,53.8,53.5,53.53,90122.0,52.5277,52.5277,52.2348,52.2641,90122.0
2024-02-28 13:30:00,53.53,53.76,53.52,53.64,29208.0,52.2641,52.4887,52.2543,52.3715,29208.0
2024-02-28 13:40:00,53.65,53.96,53.64,53.89,33278.0,52.3813,52.6839,52.3715,52.6156,33278.0
2024-02-28 13:50:00,53.9,54.01,53.89,53.93,51985.0,52.6254,52.7328,52.6156,52.6547,51985.0
2024-02-28 14:00:00,53.92,54.21,53.88,54.21,29928.0,52.6449,52.928,52.6058,52.928,29928.0
2024-02-28 14:10:00,54.22,54.55,54.17,54.55,43128.0,52.9378,53.26,52.889,53.26,43128.0
2024-02-28 14:20:00,54.55,54.58,54.43,54.46,36767.0,53.26,53.2893,53.1428,53.1721,36767.0
2024-02-28 14:30:00,54.47,54.5,54.32,54.44,62171.0,53.1819,53.2112,53.0354,53.1526,62171.0
2024-02-28 14:40:00,54.43,54.49,54.3,54.37,37726.0,53.1428,53.2014,53.0159,53.0842,37726.0
2024-02-28 14:50:00,54.36,54.44,54.26,54.27,48530.0,53.0745,53.1526,52.9768,52.9866,48530.0
2024-02-28 15:00:00,54.27,54.32,54.21,54.21,38750.0,52.9866,53.0354,52.928,52.928,38750.0
2024-02-28 15:10:00,54.21,54.26,54.01,54.22,70868.0,52.928,52.9768,52.7328,52.9378,70868.0
2024-02-28 15:20:00,54.22,54.5,54.21,54.44,56420.0,52.9378,53.2112,52.928,53.1526,56420.0
2024-02-28 15:30:00,54.44,54.49,54.33,54.45,81023.0,53.1526,53.2014,53.0452,53.1624,81023.0
2024-02-28 15:40:00,54.45,54.6,54.44,54.55,181033.0,53.1624,53.3088,53.1526,53.26,181033.0
2024-02-28 15:50:00,54.56,54.72,54.49,54.7,342934.0,53.2698,53.426,53.2014,53.4064,342934.0
2024-02-29 09:30:00,54.7,55.4,54.7,55.13,117863.0,53.4064,54.0899,53.4064,53.8263,117863.0
2024-02-29 09:40:00,55.12,55.17,54.74,54.91,42047.0,53.8165,53.8653,53.4455,53.6115,42047.0
2024-02-29 09:50:00,54.93,55.01,54.74,54.76,45852.0,53.631,53.7091,53.4455,53.465,45852.0
2024-02-29 10:00:00,54.7,54.7,54.12,54.3,71168.0,53.4064,53.4064,52.8402,53.0159,71168.0
2024-02-29 10:10:00,54.32,54.5,54.3,54.47,39270.0,53.0354,53.2112,53.0159,53.1819,39270.0
2024-02-29 10:20:00,54.5,54.51,54.36,54.4,44759.0,53.2112,53.2209,53.0745,53.1135,44759.0
2024-02-29 10:30:00,54.41,54.61,54.4,54.5,38454.0,53.1233,53.3186,53.1135,53.2112,38454.0
2024-02-29 10:40:00,54.51,54.8,54.48,54.79,33258.0,53.2209,53.5041,53.1916,53.4943,33258.0
2024-02-29 10:50:00,54.8,54.92,54.72,54.85,24315.0,53.5041,53.6212,53.426,53.5529,24315.0
2024-02-29 11:00:00,54.86,54.94,54.72,54.85,25400.0,53.5627,53.6408,53.426,53.5529,25400.0
2024-02-29 11:10:00,54.84,54.88,54.74,54.76,27255.0,53.5431,53.5822,53.4455,53.465,27255.0
2024-02-29 11:20:00,54.76,54.83,54.7,54.79,44943.0,53.465,53.5334,53.4064,53.4943,44943.0
2024-02-29 11:30:00,54.78,54.81,54.64,54.64,29293.0,53.4846,53.5138,53.3479,53.3479,29293.0
2024-02-29 11:40:00,54.63,54.72,54.54,54.65,29876.0,53.3381,53.426,53.2502,53.3576,29876.0
2024-02-29 11:50:00,54.67,54.68,54.55,54.6,28532.0,53.3772,53.3869,53.26,53.3088,28532.0
2024-02-29 12:00:00,54.6,54.6,54.48,54.53,25021.0,53.3088,53.3088,53.1916,53.2405,25021.0
2024-02-29 12:10:00,54.53,54.53,54.42,54.5,40934.0,53.2405,53.2405,53.1331,53.2112,40934.0
2024-02-29 12:20:00,54.5,54.6,54.48,54.49,17640.0,53.2112,53.3088,53.1916,53.2014,17640.0
2024-02-29 12:30:00,54.5,54.55,54.47,54.48,20585.0,53.2112,53.26,53.1819,53.1916,20585.0
2024-02-29 12:40:00,54.48,54.56,54.44,54.49,27104.0,53.1916,53.2698,53.1526,53.2014,27104.0
2024-02-29 12:50:00,54.49,54.53,54.43,54.47,27131.0,53.2014,53.2405,53.1428,53.1819,27131.0
2024-02-29 13:00:00,54.46,54.6,54.45,54.59,22243.0,53.1721,53.3088,53.1624,53.299,22243.0
2024-02-29 13:10:00,54.59,54.66,54.57,54.62,20784.0,53.299,53.3674,53.2795,53.3283,20784.0
2024-02-29 13:20:00,54.62,54.66,54.56,54.63,28022.0,53.3283,53.3674,53.2698,53.3381,28022.0
2024-02-29 13:30:00,54.64,54.7,54.61,54.64,26657.0,53.3479,53.4064,53.3186,53.3479,26657.0
2024-02-29 13:40:00,54.65,54.69,54.6,54.65,19402.0,53.3576,53.3967,53.3088,53.3576,19402.0
2024-02-29 13:50:00,54.64,54.71,54.64,54.68,22534.0,53.3479,53.4162,53.3479,53.3869,22534.0
2024-02-29 14:00:00,54.69,54.82,54.67,54.74,43899.0,53.3967,53.5236,53.3772,53.4455,43899.0
2024-02-29 14:10:00,54.73,54.82,54.66,54.75,37377.0,53.4357,53.5236,53.3674,53.4553,37377.0
2024-02-29 14:20:00,54.75,54.89,54.75,54.82,30022.0,53.4553,53.5919,53.4553,53.5236,30022.0
2024-02-29 14:30:00,54.83,55.02,54.81,55.01,66137.0,53.5334,53.7189,53.5138,53.7091,66137.0
2024-02-29 14:40:00,55.0,55.03,54.88,54.94,29823.0,53.6993,53.7286,53.5822,53.6408,29823.0
2024-02-29 14:50:00,54.94,55.02,54.88,54.98,36092.0,53.6408,53.7189,53.5822,53.6798,36092.0
2024-02-29 15:00:00,55.0,55.07,54.99,55.04,33096.0,53.6993,53.7677,53.6896,53.7384,33096.0
2024-02-29 15:10:00,55.05,55.15,55.04,55.08,53134.0,53.7482,53.8458,53.7384,53.7775,53134.0
2024-02-29 15:20:00,55.09,55.14,55.02,55.14,39741.0,53.7872,53.836,53.7189,53.836,39741.0
2024-02-29 15:30:00,55.14,55.31,55.13,55.2,61304.0,53.836,54.002,53.8263,53.8946,61304.0
2024-02-29 15:40:00,55.2,55.28,55.19,55.21,76950.0,53.8946,53.9727,53.8849,53.9044,76950.0
2024-02-29 15:50:00,55.21,55.35,55.16,55.32,483492.0,53.9044,54.0411,53.8556,54.0118,483492.0
2024-03-01 09:30:00,55.78,56.1,55.5,56.04,67647.0,54.4609,54.7733,54.1875,54.7148,67647.0
2024-03-01 09:40:00,56.01,56.13,55.82,56.02,61684.0,54.6855,54.8026,54.5,54.6952,61684.0
2024-03-01 09:50:00,56.0,56.02,55.74,55.86,37735.0,54.6757,54.6952,54.4218,54.539,37735.0
2024-03-01 10:00:00,55.88,55.98,55.58,55.88,51121.0,54.5585,54.6562,54.2656,54.5585,51121.0
2024-03-01 10:10:00,55.88,56.16,55.84,55.9,64696.0,54.5585,54.8319,54.5195,54.5781,64696.0
2024-03-01 10:20:00,55.89,56.09,55.81,56.09,70932.0,54.5683,54.7636,54.4902,54.7636,70932.0
2024-03-01 10:30:00,56.07,56.28,56.03,56.18,79361.0,54.744,54.9491,54.705,54.8514,79361.0
2024-03-01 10:40:00,56.19,56.42,56.16,56.39,82300.0,54.8612,55.0858,54.8319,55.0565,82300.0
2024-03-01 10:50:00,56.37,56.49,56.36,56.49,64234.0,55.037,55.1541,55.0272,55.1541,64234.0
2024-03-01 11:00:00,56.5,56.62,56.39,56.41,91492.0,55.1639,55.281,55.0565,55.076,91492.0
2024-03-01 11:10:00,56.41,56.43,56.16,56.17,83415.0,55.076,55.0955,54.8319,54.8417,83415.0
2024-03-01 11:20:00,56.18,56.38,56.17,56.32,108625.0,54.8514,55.0467,54.8417,54.9881,108625.0
2024-03-01 11:30:00,56.31,56.33,56.14,56.23,98784.0,54.9784,54.9979,54.8124,54.9003,98784.0
2024-03-01 11:40:00,56.23,56.32,56.18,56.24,51425.0,54.9003,54.9881,54.8514,54.91,51425.0
2024-03-01 11:50:00,56.22,56.54,56.22,56.48,110427.0,54.8905,55.2029,54.8905,55.1443,110427.0
2024-03-01 12:00:00,56.5,56.52,56.34,56.37,50713.0,55.1639,55.1834,55.0077,55.037,50713.0
2024-03-01 12:10:00,56.36,56.62,56.33,56.56,61195.0,55.0272,55.281,54.9979,55.2225,61195.0
2024-03-01 12:20:00,56.55,56.61,56.51,56.54,58351.0,55.2127,55.2713,55.1736,55.2029,58351.0
2024-03-01 12:30:00,56.53,56.6,56.5,56.52,65476.0,55.1932,55.2615,55.1639,55.1834,65476.0
2024-03-01 12:40:00,56.5,56.54,56.34,56.34,75655.0,55.1639,55.2029,55.0077,55.0077,75655.0
2024-03-01 12:50:00,56.33,56.45,56.27,56.4,45169.0,54.9979,55.1151,54.9393,55.0662,45169.0
2024-03-01 13:00:00,56.39,56.42,56.3,56.38,39681.0,55.0565,55.0858,54.9686,55.0467,39681.0
2024-03-01 13:10:00,56.38,56.41,56.32,56.4,66829.0,55.0467,55.076,54.9881,55.0662,66829.0
2024-03-01 13:20:00,56.39,56.71,56.38,56.64,46308.0,55.0565,55.3689,55.0467,55.3006,46308.0
2024-03-01 13:30:00,56.64,56.68,56.56,56.65,35798.0,55.3006,55.3396,55.2225,55.3103,35798.0
2024-03-01 13:40:00,56.66,56.66,56.45,56.45,78820.0,55.3201,55.3201,55.1151,55.1151,78820.0
2024-03-01 13:50:00,56.44,56.55,56.41,56.55,63104.0,55.1053,55.2127,55.076,55.2127,63104.0
2024-03-01 14:00:00,56.55,56.65,56.52,56.64,35412.0,55.2127,55.3103,55.1834,55.3006,35412.0
2024-03-01 14:10:00,56.63,56.69,56.63,56.66,29463.0,55.2908,55.3494,55.2908,55.3201,29463.0
2024-03-01 14:20:00,56.66,56.67,56.53,56.66,44627.0,55.3201,55.3299,55.1932,55.3201,44627.0
2024-03-01 14:30:00,56.65,56.76,56.63,56.68,38754.0,55.3103,55.4177,55.2908,55.3396,38754.0
2024-03-01 14:40:00,56.67,56.71,56.61,56.65,28619.0,55.3299,55.3689,55.2713,55.3103,28619.0
2024-03-01 14:50:00,56.65,56.67,56.62,56.65,29290.0,55.3103,55.3299,55.281,55.3103,29290.0
2024-03-01 15:00:00,56.65,56.67,56.5,56.6,74185.0,55.3103,55.3299,55.1639,55.2615,74185.0
2024-03-01 15:10:00,56.59,56.63,56.51,56.57,43860.0,55.2517,55.2908,55.1736,55.2322,43860.0
2024-03-01 15:20:00,56.56,56.66,56.56,56.61,48603.0,55.2225,55.3201,55.2225,55.2713,48603.0
2024-03-01 15:30:00,56.61,56.61,56.4,56.43,64109.0,55.2713,55.2713,55.0662,55.0955,64109.0
2024-03-01 15:40:00,56.43,56.53,56.39,56.51,133234.0,55.0955,55.1932,55.0565,55.1736,133234.0
2024-03-01 15:50:00,56.5,56.73,56.47,56.71,384813.0,55.1639,55.3884,55.1346,55.3689,384813.0
2024-03-04 09:30:00,56.44,57.04,56.33,56.34,102898.0,55.1053,55.6911,54.9979,55.0077,102898.0
2024-03-04 09:40:00,56.37,56.65,56.21,56.24,40472.0,55.037,55.3103,54.8807,54.91,40472.0
2024-03-04 09:50:00,56.26,56.3,55.96,56.3,43192.0,54.9296,54.9686,54.6366,54.9686,43192.0
2024-03-04 10:00:00,56.28,56.51,56.28,56.35,63605.0,54.9491,55.1736,54.9491,55.0174,63605.0
2024-03-04 10:10:00,56.33,56.49,56.31,56.49,42108.0,54.9979,55.1541,54.9784,55.1541,42108.0
2024-03-04 10:20:00,56.5,56.6,56.44,56.52,39035.0,55.1639,55.2615,55.1053,55.1834,39035.0
2024-03-04 10:30:00,56.51,56.51,56.26,56.31,75508.0,55.1736,55.1736,54.9296,54.9784,75508.0
2024-03-04 10:40:00,56.33,56.34,56.18,56.23,146451.0,54.9979,55.0077,54.8514,54.9003,146451.0
2024-03-04 10:50:00,56.23,56.37,56.22,56.28,64054.0,54.9003,55.037,54.8905,54.9491,64054.0
2024-03-04 11:00:00,56.3,56.43,56.3,56.4,33451.0,54.9686,55.0955,54.9686,55.0662,33451.0
2024-03-04 11:10:00,56.41,56.52,56.4,56.45,33543.0,55.076,55.1834,55.0662,55.1151,33543.0
2024-03-04 11:20:00,56.45,56.48,56.33,56.36,51140.0,55.1151,55.1443,54.9979,55.0272,51140.0
2024-03-04 11:30:00,56.37,56.51,56.37,56.49,24383.0,55.037,55.1736,55.037,55.1541,24383.0
2024-03-04 11:40:00,56.49,56.56,56.48,56.53,34641.0,55.1541,55.2225,55.1443,55.1932,34641.0
2024-03-04 11:50:00,56.53,56.56,56.48,56.48,22196.0,55.1932,55.2225,55.1443,55.1443,22196.0
2024-03-04 12:00:00,56.49,56.53,56.37,56.45,23559.0,55.1541,55.1932,55.037,55.1151,23559.0
2024-03-04 12:10:00,56.45,56.61,56.43,56.56,36273.0,55.1151,55.2713,55.0955,55.2225,36273.0
2024-03-04 12:20:00,56.56,56.67,56.56,56.67,29191.0,55.2225,55.3299,55.2225,55.3299,29191.0
2024-03-04 12:30:00,56.67,56.76,56.67,56.74,28830.0,55.3299,55.4177,55.3299,55.3982,28830.0
2024-03-04 12:40:00,56.74,56.88,56.74,56.87,23306.0,55.3982,55.5349,55.3982,55.5251,23306.0
2024-03-04 12:50:00,56.86,56.9,56.78,56.82,37128.0,55.5154,55.5544,55.4373,55.4763,37128.0
2024-03-04 13:00:00,56.81,57.01,56.81,57.01,21841.0,55.4665,55.6618,55.4665,55.6618,21841.0
2024-03-04 13:10:00,57.01,57.09,56.91,56.97,45464.0,55.6618,55.7399,55.5642,55.6228,45464.0
2024-03-04 13:20:00,56.98,56.99,56.91,56.96,25854.0,55.6325,55.6423,55.5642,55.613,25854.0
2024-03-04 13:30:00,56.96,57.0,56.84,56.93,34814.0,55.613,55.6521,55.4958,55.5837,34814.0
2024-03-04 13:40:00,56.94,57.05,56.94,56.98,43014.0,55.5935,55.7009,55.5935,55.6325,43014.0
2024-03-04 13:50:00,56.99,57.02,56.92,56.98,42836.0,55.6423,55.6716,55.5739,55.6325,42836.0
2024-03-04 14:00:00,56.99,57.11,56.99,57.04,34919.0,55.6423,55.7595,55.6423,55.6911,34919.0
2024-03-04 14:10:00,57.04,57.19,57.02,57.19,78568.0,55.6911,55.8376,55.6716,55.8376,78568.0
2024-03-04 14:20:00,57.19,57.37,57.1,57.11,397624.0,55.8376,56.0133,55.7497,55.7595,397624.0
2024-03-04 14:30:00,57.12,57.24,57.07,57.16,52986.0,55.7692,55.8864,55.7204,55.8083,52986.0
2024-03-04 14:40:00,57.18,57.31,57.11,57.3,91982.0,55.8278,55.9547,55.7595,55.945,91982.0
2024-03-04 14:50:00,57.29,57.31,57.24,57.26,33297.0,55.9352,55.9547,55.8864,55.9059,33297.0
2024-03-04 15:00:00,57.27,57.41,57.26,57.41,136151.0,55.9157,56.0524,55.9059,56.0524,136151.0
2024-03-04 15:10:00,57.42,57.6,57.4,57.54,120420.0,56.0621,56.2379,56.0426,56.1793,120420.0
2024-03-04 15:20:00,57.54,57.84,57.5,57.82,179881.0,56.1793,56.4722,56.1402,56.4527,179881.0
2024-03-04 15:30:00,57.8,58.01,57.79,57.89,238118.0,56.4331,56.6382,56.4234,56.521,238118.0
2024-03-04 15:40:00,57.9,57.9,57.62,57.71,192245.0,56.5308,56.5308,56.2574,56.3453,192245.0
2024-03-04 15:50:00,57.71,57.76,57.58,57.69,513604.0,56.3453,56.3941,56.2183,56.3257,513604.0
2024-03-05 09:30:00,57.73,58.1,57.65,58.02,72533.0,56.3648,56.726,56.2867,56.6479,72533.0
2024-03-05 09:40:00,57.99,58.49,57.92,58.36,62567.0,56.6186,57.1068,56.5503,56.9799,62567.0
2024-03-05 09:50:00,58.36,58.63,58.35,58.5,64021.0,56.9799,57.2435,56.9701,57.1166,64021.0
2024-03-05 10:00:00,58.5,58.79,58.41,58.76,138091.0,57.1166,57.3997,57.0287,57.3704,138091.0
2024-03-05 10:10:00,58.75,59.57,58.73,59.49,321744.0,57.3607,58.1613,57.3411,58.0832,321744.0
2024-03-05 10:20:00,59.49,59.54,59.18,59.54,180911.0,58.0832,58.132,57.7805,58.132,180911.0
2024-03-05 10:30:00,59.54,59.66,59.35,59.37,184717.0,58.132,58.2491,57.9465,57.966,184717.0
2024-03-05 10:40:00,59.38,59.7,59.31,59.64,133146.0,57.9758,58.2882,57.9074,58.2296,133146.0
2024-03-05 10:50:00,59.64,60.0,59.63,59.94,325031.0,58.2296,58.5811,58.2199,58.5225,325031.0
2024-03-05 11:00:00,59.93,60.16,59.83,59.94,196041.0,58.5128,58.7373,58.4151,58.5225,196041.0
2024-03-05 11:10:00,59.95,60.04,59.6,59.73,81315.0,58.5323,58.6202,58.1906,58.3175,81315.0
2024-03-05 11:20:00,59.72,59.72,59.24,59.42,106975.0,58.3077,58.3077,57.8391,58.0148,106975.0
2024-03-05 11:30:00,59.44,59.95,59.42,59.9,116457.0,58.0344,58.5323,58.0148,58.4835,116457.0
2024-03-05 11:40:00,59.89,59.93,59.58,59.68,72595.0,58.4737,58.5128,58.171,58.2687,72595.0
2024-03-05 11:50:00,59.69,59.77,59.57,59.71,63821.0,58.2784,58.3565,58.1613,58.298,63821.0
2024-03-05 12:00:00,59.72,59.78,59.67,59.75,49774.0,58.3077,58.3663,58.2589,58.337,49774.0
2024-03-05 12:10:00,59.75,59.86,59.72,59.76,42826.0,58.337,58.4444,58.3077,58.3468,42826.0
2024-03-05 12:20:00,59.76,59.77,59.55,59.75,46937.0,58.3468,58.3565,58.1417,58.337,46937.0
2024-03-05 12:30:00,59.76,59.76,59.6,59.62,63281.0,58.3468,58.3468,58.1906,58.2101,63281.0
2024-03-05 12:40:00,59.62,59.99,59.44,59.95,123422.0,58.2101,58.5713,58.0344,58.5323,123422.0
2024-03-05 12:50:00,59.93,59.99,59.88,59.93,90263.0,58.5128,58.5713,58.4639,58.5128,90263.0
2024-03-05 13:00:00,59.94,59.95,59.81,59.88,57153.0,58.5225,58.5323,58.3956,58.4639,57153.0
2024-03-05 13:10:00,59.88,59.95,59.85,59.93,38958.0,58.4639,58.5323,58.4347,58.5128,38958.0
2024-03-05 13:20:00,59.95,60.12,59.94,60.09,77569.0,58.5323,58.6983,58.5225,58.669,77569.0
2024-03-05 13:30:00,60.1,60.14,59.99,60.12,116393.0,58.6787,58.7178,58.5713,58.6983,116393.0
2024-03-05 13:40:00,60.11,60.14,59.98,60.08,75290.0,58.6885,58.7178,58.5616,58.6592,75290.0
2024-03-05 13:50:00,60.08,60.27,60.04,60.05,110267.0,58.6592,58.8447,58.6202,58.6299,110267.0
2024-03-05 14:00:00,60.05,60.21,60.05,60.18,52787.0,58.6299,58.7861,58.6299,58.7569,52787.0
2024-03-05 14:10:00,60.19,60.3,60.17,60.28,59309.0,58.7666,58.874,58.7471,58.8545,59309.0
2024-03-05 14:20:00,60.28,60.34,60.18,60.18,63534.0,58.8545,58.9131,58.7569,58.7569,63534.0
2024-03-05 14:30:00,60.18,60.18,59.99,60.1,89386.0,58.7569,58.7569,58.5713,58.6787,89386.0
2024-03-05 14:40:00,60.07,60.27,60.05,60.15,75444.0,58.6495,58.8447,58.6299,58.7276,75444.0
2024-03-05 14:50:00,60.15,60.34,60.1,60.29,120815.0,58.7276,58.9131,58.6787,58.8642,120815.0
2024-03-05 15:00:00,60.28,60.31,60.18,60.26,98961.0,58.8545,58.8838,58.7569,58.835,98961.0
2024-03-05 15:10:00,60.27,60.31,60.22,60.23,98498.0,58.8447,58.8838,58.7959,58.8057,98498.0
2024-03-05 15:20:00,60.23,60.35,60.22,60.3,157922.0,58.8057,58.9228,58.7959,58.874,157922.0
2024-03-05 15:30:00,60.3,60.36,60.17,60.18,206515.0,58.874,58.9326,58.7471,58.7569,206515.0
2024-03-05 15:40:00,60.15,60.19,59.92,60.05,270207.0,58.7276,58.7666,58.503,58.6299,270207.0
2024-03-05 15:50:00,60.05,60.23,59.89,60.01,736346.0,58.6299,58.8057,58.4737,58.5909,736346.0
2024-03-06 09:30:00,60.51,60.59,60.1,60.21,138321.0,59.079,59.1572,58.6787,58.7861,138321.0
2024-03-06 09:40:00,60.18,60.31,59.64,59.78,63285.0,58.7569,58.8838,58.2296,58.3663,63285.0
2024-03-06 09:50:00,59.82,60.18,59.72,60.18,48173.0,58.4054,58.7569,58.3077,58.7569,48173.0
2024-03-06 10:00:00,60.15,60.4,60.04,60.34,45308.0,58.7276,58.9716,58.6202,58.9131,45308.0
2024-03-06 10:10:00,60.34,60.43,60.22,60.3,50488.0,58.9131,59.0009,58.7959,58.874,50488.0
2024-03-06 10:20:00,60.32,60.7,60.31,60.69,120285.0,58.8935,59.2646,58.8838,59.2548,120285.0
2024-03-06 10:30:00,60.67,60.9,60.61,60.7,66622.0,59.2353,59.4598,59.1767,59.2646,66622.0
2024-03-06 10:40:00,60.69,61.14,60.67,61.11,121847.0,59.2548,59.6941,59.2353,59.6649,121847.0
2024-03-06 10:50:00,61.12,61.44,61.06,61.38,92648.0,59.6746,59.9871,59.616,59.9285,92648.0
2024-03-06 11:00:00,61.37,61.37,60.75,60.8,86964.0,59.9187,59.9187,59.3134,59.3622,86964.0
2024-03-06 11:10:00,60.8,61.01,60.79,60.87,60215.0,59.3622,59.5672,59.3524,59.4305,60215.0
2024-03-06 11:20:00,60.87,60.97,60.72,60.94,50755.0,59.4305,59.5282,59.2841,59.4989,50755.0
2024-03-06 11:30:00,60.94,61.01,60.8,60.88,50171.0,59.4989,59.5672,59.3622,59.4403,50171.0
2024-03-06 11:40:00,60.9,60.99,60.8,60.82,53108.0,59.4598,59.5477,59.3622,59.3817,53108.0
2024-03-06 11:50:00,60.83,60.9,60.74,60.75,43508.0,59.3915,59.4598,59.3036,59.3134,43508.0
2024-03-06 12:00:00,60.75,60.92,60.74,60.85,46501.0,59.3134,59.4794,59.3036,59.411,46501.0
2024-03-06 12:10:00,60.84,60.86,60.59,60.6,136521.0,59.4012,59.4208,59.1572,59.1669,136521.0
2024-03-06 12:20:00,60.62,60.79,60.62,60.64,32601.0,59.1864,59.3524,59.1864,59.206,32601.0
2024-03-06 12:30:00,60.65,60.78,60.6,60.74,54139.0,59.2157,59.3427,59.1669,59.3036,54139.0
2024-03-06 12:40:00,60.74,60.98,60.73,60.98,34049.0,59.3036,59.5379,59.2938,59.5379,34049.0
2024-03-06 12:50:00,60.99,61.07,60.94,61.03,33740.0,59.5477,59.6258,59.4989,59.5867,33740.0
2024-03-06 13:00:00,61.02,61.08,60.94,60.99,24627.0,59.577,59.6356,59.4989,59.5477,24627.0
2024-03-06 13:10:00,60.99,61.09,60.98,61.02,34037.0,59.5477,59.6453,59.5379,59.577,34037.0
2024-03-06 13:20:00,61.02,61.05,60.98,61.03,24523.0,59.577,59.6063,59.5379,59.5867,24523.0
2024-03-06 13:30:00,61.03,61.07,60.89,61.03,498418.0,59.5867,59.6258,59.4501,59.5867,498418.0
2024-03-06 13:40:00,61.04,61.08,60.98,61.07,38817.0,59.5965,59.6356,59.5379,59.6258,38817.0
2024-03-06 13:50:00,61.06,61.08,60.97,60.98,35136.0,59.616,59.6356,59.5282,59.5379,35136.0
2024-03-06 14:00:00,60.97,61.04,60.81,60.97,43179.0,59.5282,59.5965,59.372,59.5282,43179.0
2024-03-06 14:10:00,60.97,60.99,60.84,60.9,36693.0,59.5282,59.5477,59.4012,59.4598,36693.0
2024-03-06 14:20:00,60.91,61.01,60.86,60.98,31328.0,59.4696,59.5672,59.4208,59.5379,31328.0
2024-03-06 14:30:00,60.98,61.01,60.9,60.91,35371.0,59.5379,59.5672,59.4598,59.4696,35371.0
2024-03-06 14:40:00,60.9,60.95,60.85,60.92,36113.0,59.4598,59.5086,59.411,59.4794,36113.0
2024-03-06 14:50:00,60.91,60.98,60.77,60.92,72704.0,59.4696,59.5379,59.3329,59.4794,72704.0
2024-03-06 15:00:00,60.91,61.09,60.9,61.02,55017.0,59.4696,59.6453,59.4598,59.577,55017.0
2024-03-06 15:10:00,61.04,61.19,61.03,61.14,58877.0,59.5965,59.743,59.5867,59.6941,58877.0
2024-03-06 15:20:00,61.13,61.23,61.09,61.21,95905.0,59.6844,59.782,59.6453,59.7625,95905.0
2024-03-06 15:30:00,61.21,61.28,61.15,61.23,177466.0,59.7625,59.8308,59.7039,59.782,177466.0
2024-03-06 15:40:00,61.23,61.49,61.23,61.43,146125.0,59.782,60.0359,59.782,59.9773,146125.0
2024-03-06 15:50:00,61.44,61.5,61.26,61.45,415686.0,59.9871,60.0456,59.8113,59.9968,415686.0
2024-03-07 09:30:00,61.87,61.89,61.04,61.14,81261.0,60.4069,60.4264,59.5965,59.6941,81261.0
2024-03-07 09:40:00,61.12,61.12,60.39,60.53,92359.0,59.6746,59.6746,58.9619,59.0986,92359.0
2024-03-07 09:50:00,60.54,61.0,60.26,60.91,100421.0,59.1083,59.5575,58.835,59.4696,100421.0
2024-03-07 10:00:00,60.9,61.19,60.85,61.12,34239.0,59.4598,59.743,59.411,59.6746,34239.0
2024-03-07 10:10:00,61.12,61.18,60.87,61.02,31854.0,59.6746,59.7332,59.4305,59.577,31854.0
2024-03-07 10:20:00,61.03,61.27,61.0,61.16,57547.0,59.5867,59.8211,59.5575,59.7137,57547.0
2024-03-07 10:30:00,61.16,61.16,61.04,61.13,67649.0,59.7137,59.7137,59.5965,59.6844,67649.0
2024-03-07 10:40:00,61.13,61.25,61.05,61.23,137511.0,59.6844,59.8015,59.6063,59.782,137511.0
2024-03-07 10:50:00,61.24,61.38,61.21,61.3,55207.0,59.7918,59.9285,59.7625,59.8504,55207.0
2024-03-07 11:00:00,61.31,61.34,61.07,61.17,58853.0,59.8601,59.8894,59.6258,59.7234,58853.0
2024-03-07 11:10:00,61.16,61.26,61.13,61.15,72924.0,59.7137,59.8113,59.6844,59.7039,72924.0
2024-03-07 11:20:00,61.15,61.15,61.0,61.1,47314.0,59.7039,59.7039,59.5575,59.6551,47314.0
2024-03-07 11:30:00,61.1,61.1,60.85,61.08,36157.0,59.6551,59.6551,59.411,59.6356,36157.0
2024-03-07 11:40:00,61.08,61.15,60.92,60.93,44161.0,59.6356,59.7039,59.4794,59.4891,44161.0
2024-03-07 11:50:00,60.92,60.98,60.79,60.89,31680.0,59.4794,59.5379,59.3524,59.4501,31680.0
2024-03-07 12:00:00,60.91,61.07,60.88,60.98,33049.0,59.4696,59.6258,59.4403,59.5379,33049.0
2024-03-07 12:10:00,60.99,61.04,60.91,60.92,20272.0,59.5477,59.5965,59.4696,59.4794,20272.0
2024-03-07 12:20:00,60.94,61.03,60.91,60.92,17815.0,59.4989,59.5867,59.4696,59.4794,17815.0
2024-03-07 12:30:00,60.92,60.92,60.72,60.78,22630.0,59.4794,59.4794,59.2841,59.3427,22630.0
2024-03-07 12:40:00,60.79,60.79,60.64,60.71,20229.0,59.3524,59.3524,59.206,59.2743,20229.0
2024-03-07 12:50:00,60.72,60.79,60.58,60.61,25179.0,59.2841,59.3524,59.1474,59.1767,25179.0
2024-03-07 13:00:00,60.61,60.66,60.47,60.48,31364.0,59.1767,59.2255,59.04,59.0498,31364.0
2024-03-07 13:10:00,60.46,60.77,60.46,60.55,39414.0,59.0302,59.3329,59.0302,59.1181,39414.0
2024-03-07 13:20:00,60.54,60.77,60.54,60.7,27674.0,59.1083,59.3329,59.1083,59.2646,27674.0
2024-03-07 13:30:00,60.71,60.77,60.67,60.68,22179.0,59.2743,59.3329,59.2353,59.245,22179.0
2024-03-07 13:40:00,60.69,60.89,60.68,60.86,42067.0,59.2548,59.4501,59.245,59.4208,42067.0
2024-03-07 13:50:00,60.87,61.07,60.86,61.03,18863.0,59.4305,59.6258,59.4208,59.5867,18863.0
2024-03-07 14:00:00,61.04,61.09,60.91,60.98,36816.0,59.5965,59.6453,59.4696,59.5379,36816.0
2024-03-07 14:10:00,60.99,61.05,60.91,61.04,24746.0,59.5477,59.6063,59.4696,59.5965,24746.0
2024-03-07 14:20:00,61.05,61.14,60.99,61.04,43868.0,59.6063,59.6941,59.5477,59.5965,43868.0
2024-03-07 14:30:00,61.04,61.08,60.96,61.03,23063.0,59.5965,59.6356,59.5184,59.5867,23063.0
2024-03-07 14:40:00,61.04,61.08,61.02,61.07,27698.0,59.5965,59.6356,59.577,59.6258,27698.0
2024-03-07 14:50:00,61.07,61.1,60.98,61.02,31458.0,59.6258,59.6551,59.5379,59.577,31458.0
2024-03-07 15:00:00,61.02,61.17,60.98,61.17,52317.0,59.577,59.7234,59.5379,59.7234,52317.0
2024-03-07 15:10:00,61.15,61.19,60.75,60.76,155122.0,59.7039,59.743,59.3134,59.3231,155122.0
2024-03-07 15:20:00,60.77,60.89,60.73,60.84,56159.0,59.3329,59.4501,59.2938,59.4012,56159.0
2024-03-07 15:30:00,60.84,60.84,60.72,60.79,70714.0,59.4012,59.4012,59.2841,59.3524,70714.0
2024-03-07 15:40:00,60.79,60.89,60.7,60.75,117386.0,59.3524,59.4501,59.2646,59.3134,117386.0
2024-03-07 15:50:00,60.75,60.77,60.6,60.61,310443.0,59.3134,59.3329,59.1669,59.1767,310443.0
2024-03-08 09:30:00,60.65,60.98,60.57,60.61,29145.0,59.2157,59.5379,59.1376,59.1767,29145.0
2024-03-08 09:40:00,60.58,60.68,60.3,60.32,29716.0,59.1474,59.245,58.874,58.8935,29716.0
2024-03-08 09:50:00,60.34,60.57,60.03,60.43,52323.0,58.9131,59.1376,58.6104,59.0009,52323.0
2024-03-08 10:00:00,60.46,60.66,60.37,60.53,76420.0,59.0302,59.2255,58.9424,59.0986,76420.0
2024-03-08 10:10:00,60.55,60.61,60.5,60.57,32122.0,59.1181,59.1767,59.0693,59.1376,32122.0
2024-03-08 10:20:00,60.56,60.71,60.49,60.71,21420.0,59.1279,59.2743,59.0595,59.2743,21420.0
2024-03-08 10:30:00,60.71,60.92,60.63,60.91,98237.0,59.2743,59.4794,59.1962,59.4696,98237.0
2024-03-08 10:40:00,60.91,60.93,60.67,60.75,50700.0,59.4696,59.4891,59.2353,59.3134,50700.0
2024-03-08 10:50:00,60.75,60.81,60.54,60.61,84475.0,59.3134,59.372,59.1083,59.1767,84475.0
2024-03-08 11:00:00,60.59,60.78,60.57,60.61,42074.0,59.1572,59.3427,59.1376,59.1767,42074.0
2024-03-08 11:10:00,60.62,60.74,60.57,60.67,30830.0,59.1864,59.3036,59.1376,59.2353,30830.0
2024-03-08 11:20:00,60.66,60.76,60.64,60.69,24109.0,59.2255,59.3231,59.206,59.2548,24109.0
2024-03-08 11:30:00,60.69,60.79,60.65,60.66,59535.0,59.2548,59.3524,59.2157,59.2255,59535.0
2024-03-08 11:40:00,60.66,60.67,60.54,60.62,53016.0,59.2255,59.2353,59.1083,59.1864,53016.0
2024-03-08 11:50:00,60.63,60.77,60.48,60.58,29477.0,59.1962,59.3329,59.0498,59.1474,29477.0
2024-03-08 12:00:00,60.6,60.78,60.6,60.72,29507.0,59.1669,59.3427,59.1669,59.2841,29507.0
2024-03-08 12:10:00,60.71,60.84,60.7,60.79,21915.0,59.2743,59.4012,59.2646,59.3524,21915.0
2024-03-08 12:20:00,60.8,60.84,60.76,60.77,18786.0,59.3622,59.4012,59.3231,59.3329,18786.0
2024-03-08 12:30:00,60.76,60.81,60.73,60.77,21707.0,59.3231,59.372,59.2938,59.3329,21707.0
2024-03-08 12:40:00,60.78,60.78,60.65,60.71,31473.0,59.3427,59.3427,59.2157,59.2743,31473.0
2024-03-08 12:50:00,60.72,60.72,60.61,60.63,44924.0,59.2841,59.2841,59.1767,59.1962,44924.0
2024-03-08 13:00:00,60.61,60.64,60.5,60.55,28221.0,59.1767,59.206,59.0693,59.1181,28221.0
2024-03-08 13:10:00,60.55,60.59,60.5,60.5,28135.0,59.1181,59.1572,59.0693,59.0693,28135.0
2024-03-08 13:20:00,60.51,60.55,60.45,60.48,46911.0,59.079,59.1181,59.0205,59.0498,46911.0
2024-03-08 13:30:00,60.48,60.48,60.25,60.31,122104.0,59.0498,59.0498,58.8252,58.8838,122104.0
2024-03-08 13:40:00,60.3,60.41,60.13,60.41,69911.0,58.874,58.9814,58.708,58.9814,69911.0
2024-03-08 13:50:00,60.42,60.56,60.4,60.45,42819.0,58.9912,59.1279,58.9716,59.0205,42819.0
2024-03-08 14:00:00,60.45,60.67,60.43,60.59,25709.0,59.0205,59.2353,59.0009,59.1572,25709.0
2024-03-08 14:10:00,60.61,60.68,60.55,60.65,30963.0,59.1767,59.245,59.1181,59.2157,30963.0
2024-03-08 14:20:00,60.65,60.76,60.63,60.71,56436.0,59.2157,59.3231,59.1962,59.2743,56436.0
2024-03-08 14:30:00,60.67,60.69,60.58,60.6,29673.0,59.2353,59.2548,59.1474,59.1669,29673.0
2024-03-08 14:40:00,60.6,60.68,60.57,60.68,24332.0,59.1669,59.245,59.1376,59.245,24332.0
2024-03-08 14:50:00,60.68,60.85,60.68,60.83,30906.0,59.245,59.411,59.245,59.3915,30906.0
2024-03-08 15:00:00,60.83,60.92,60.74,60.74,32649.0,59.3915,59.4794,59.3036,59.3036,32649.0
2024-03-08 15:10:00,60.74,60.76,60.68,60.69,36101.0,59.3036,59.3231,59.245,59.2548,36101.0
2024-03-08 15:20:00,60.69,60.78,60.58,60.58,70283.0,59.2548,59.3427,59.1474,59.1474,70283.0
2024-03-08 15:30:00,60.57,60.78,60.56,60.7,55503.0,59.1376,59.3427,59.1279,59.2646,55503.0
2024-03-08 15:40:00,60.69,60.71,60.6,60.64,85489.0,59.2548,59.2743,59.1669,59.206,85489.0
2024-03-08 15:50:00,60.65,60.75,60.6,60.72,299520.0,59.2157,59.3134,59.1669,59.2841,299520.0
2024-03-11 09:30:00,60.66,60.8,60.22,60.27,68908.0,59.2255,59.3622,58.7959,58.8447,68908.0
2024-03-11 09:40:00,60.26,60.26,59.82,60.03,37112.0,58.835,58.835,58.4054,58.6104,37112.0
2024-03-11 09:50:00,60.02,60.12,59.62,59.76,33017.0,58.6006,58.6983,58.2101,58.3468,33017.0
2024-03-11 10:00:00,59.8,59.96,59.5,59.6,93566.0,58.3858,58.5421,58.0929,58.1906,93566.0
2024-03-11 10:10:00,59.6,60.0,59.6,59.87,56149.0,58.1906,58.5811,58.1906,58.4542,56149.0
2024-03-11 10:20:00,59.87,60.05,59.85,59.96,28196.0,58.4542,58.6299,58.4347,58.5421,28196.0
2024-03-11 10:30:00,59.95,60.25,59.94,60.09,38790.0,58.5323,58.8252,58.5225,58.669,38790.0
2024-03-11 10:40:00,60.09,60.14,59.86,60.14,49263.0,58.669,58.7178,58.4444,58.7178,49263.0
2024-03-11 10:50:00,60.12,60.27,60.11,60.15,29244.0,58.6983,58.8447,58.6885,58.7276,29244.0
2024-03-11 11:00:00,60.13,60.13,59.96,60.02,19598.0,58.708,58.708,58.5421,58.6006,19598.0
2024-03-11 11:10:00,60.03,60.05,59.78,59.83,26019.0,58.6104,58.6299,58.3663,58.4151,26019.0
2024-03-11 11:20:00,59.84,59.89,59.74,59.8,28145.0,58.4249,58.4737,58.3273,58.3858,28145.0
2024-03-11 11:30:00,59.8,59.86,59.74,59.77,44292.0,58.3858,58.4444,58.3273,58.3565,44292.0
2024-03-11 11:40:00,59.76,59.93,59.75,59.87,19912.0,58.3468,58.5128,58.337,58.4542,19912.0
2024-03-11 11:50:00,59.86,59.93,59.85,59.92,21085.0,58.4444,58.5128,58.4347,58.503,21085.0
2024-03-11 12:00:00,59.93,60.0,59.9,59.91,23214.0,58.5128,58.5811,58.4835,58.4932,23214.0
2024-03-11 12:10:00,59.91,60.05,59.89,59.97,23783.0,58.4932,58.6299,58.4737,58.5518,23783.0
2024-03-11 12:20:00,59.95,60.1,59.95,60.08,101297.0,58.5323,58.6787,58.5323,58.6592,101297.0
2024-03-11 12:30:00,60.09,60.09,60.0,60.08,21565.0,58.669,58.669,58.5811,58.6592,21565.0
2024-03-11 12:40:00,60.08,60.25,60.08,60.18,25826.0,58.6592,58.8252,58.6592,58.7569,25826.0
2024-03-11 12:50:00,60.18,60.29,60.18,60.26,12318.0,58.7569,58.8642,58.7569,58.835,12318.0
2024-03-11 13:00:00,60.26,60.26,60.17,60.22,17044.0,58.835,58.835,58.7471,58.7959,17044.0
2024-03-11 13:10:00,60.23,60.25,60.19,60.24,19180.0,58.8057,58.8252,58.7666,58.8154,19180.0
2024-03-11 13:20:00,60.25,60.35,60.25,60.35,16950.0,58.8252,58.9228,58.8252,58.9228,16950.0
2024-03-11 13:30:00,60.34,60.34,60.25,60.25,17859.0,58.9131,58.9131,58.8252,58.8252,17859.0
2024-03-11 13:40:00,60.25,60.25,60.08,60.08,19679.0,58.8252,58.8252,58.6592,58.6592,19679.0
2024-03-11 13:50:00,60.08,60.1,60.0,60.0,31463.0,58.6592,58.6787,58.5811,58.5811,31463.0
2024-03-11 14:00:00,59.99,60.08,59.96,60.01,25284.0,58.5713,58.6592,58.5421,58.5909,25284.0
2024-03-11 14:10:00,60.01,60.06,59.97,60.06,23961.0,58.5909,58.6397,58.5518,58.6397,23961.0
2024-03-11 14:20:00,60.06,60.11,60.04,60.11,17585.0,58.6397,58.6885,58.6202,58.6885,17585.0
2024-03-11 14:30:00,60.1,60.13,59.98,60.02,33385.0,58.6787,58.708,58.5616,58.6006,33385.0
2024-03-11 14:40:00,60.02,60.14,60.01,60.03,29069.0,58.6006,58.7178,58.5909,58.6104,29069.0
2024-03-11 14:50:00,60.03,60.14,59.98,60.14,21419.0,58.6104,58.7178,58.5616,58.7178,21419.0
2024-03-11 15:00:00,60.15,60.19,60.07,60.15,27683.0,58.7276,58.7666,58.6495,58.7276,27683.0
2024-03-11 15:10:00,60.15,60.19,60.0,60.04,44970.0,58.7276,58.7666,58.5811,58.6202,44970.0
2024-03-11 15:20:00,60.04,60.07,59.96,60.0,40385.0,58.6202,58.6495,58.5421,58.5811,40385.0
2024-03-11 15:30:00,59.99,60.17,59.99,60.17,44573.0,58.5713,58.7471,58.5713,58.7471,44573.0
2024-03-11 15:40:00,60.17,60.3,60.17,60.29,68630.0,58.7471,58.874,58.7471,58.8642,68630.0
2024-03-11 15:50:00,60.29,60.46,60.17,60.46,283433.0,58.8642,59.0302,58.7471,59.0302,283433.0
2024-03-12 09:30:00,60.4,60.65,60.23,60.65,24824.0,58.9716,59.2157,58.8057,59.2157,24824.0
2024-03-12 09:40:00,60.59,60.62,60.28,60.4,18509.0,59.1572,59.1864,58.8545,58.9716,18509.0
2024-03-12 09:50:00,60.37,60.5,60.35,60.46,14654.0,58.9424,59.0693,58.9228,59.0302,14654.0
2024-03-12 10:00:00,60.47,60.87,60.47,60.82,34765.0,59.04,59.4305,59.04,59.3817,34765.0
2024-03-12 10:10:00,60.81,60.92,60.73,60.73,39880.0,59.372,59.4794,59.2938,59.2938,39880.0
2024-03-12 10:20:00,60.74,61.04,60.74,61.04,70452.0,59.3036,59.5965,59.3036,59.5965,70452.0
2024-03-12 10:30:00,61.04,61.18,60.93,61.13,40028.0,59.5965,59.7332,59.4891,59.6844,40028.0
2024-03-12 10:40:00,61.13,61.22,61.01,61.21,30455.0,59.6844,59.7723,59.5672,59.7625,30455.0
2024-03-12 10:50:00,61.2,61.31,61.18,61.2,47764.0,59.7527,59.8601,59.7332,59.7527,47764.0
2024-03-12 11:00:00,61.21,61.4,61.19,61.33,31761.0,59.7625,59.948,59.743,59.8797,31761.0
2024-03-12 11:10:00,61.32,61.42,61.31,61.42,13868.0,59.8699,59.9675,59.8601,59.9675,13868.0
2024-03-12 11:20:00,61.42,61.43,61.28,61.36,37410.0,59.9675,59.9773,59.8308,59.9089,37410.0
2024-03-12 11:30:00,61.36,61.44,61.25,61.29,58134.0,59.9089,59.9871,59.8015,59.8406,58134.0
2024-03-12 11:40:00,61.29,61.39,61.28,61.34,26043.0,59.8406,59.9382,59.8308,59.8894,26043.0
2024-03-12 11:50:00,61.36,61.4,61.25,61.32,48601.0,59.9089,59.948,59.8015,59.8699,48601.0
2024-03-12 12:00:00,61.32,61.55,61.32,61.53,37075.0,59.8699,60.0945,59.8699,60.0749,37075.0
2024-03-12 12:10:00,61.53,61.56,61.48,61.5,30600.0,60.0749,60.1042,60.0261,60.0456,30600.0
2024-03-12 12:20:00,61.5,61.65,61.48,61.63,21467.0,60.0456,60.1921,60.0261,60.1726,21467.0
2024-03-12 12:30:00,61.63,61.64,61.56,61.6,22338.0,60.1726,60.1823,60.1042,60.1433,22338.0
2024-03-12 12:40:00,61.6,61.67,61.51,61.67,49360.0,60.1433,60.2116,60.0554,60.2116,49360.0
2024-03-12 12:50:00,61.68,61.69,61.37,61.41,36484.0,60.2214,60.2311,59.9187,59.9578,36484.0
2024-03-12 13:00:00,61.41,61.42,61.3,61.35,21054.0,59.9578,59.9675,59.8504,59.8992,21054.0
2024-03-12 13:10:00,61.35,61.45,61.3,61.45,48334.0,59.8992,59.9968,59.8504,59.9968,48334.0
2024-03-12 13:20:00,61.46,61.46,61.2,61.2,47049.0,60.0066,60.0066,59.7527,59.7527,47049.0
2024-03-12 13:30:00,61.21,61.29,61.14,61.29,22548.0,59.7625,59.8406,59.6941,59.8406,22548.0
2024-03-12 13:40:00,61.29,61.48,61.27,61.48,26590.0,59.8406,60.0261,59.8211,60.0261,26590.0
2024-03-12 13:50:00,61.49,61.56,61.48,61.55,28324.0,60.0359,60.1042,60.0261,60.0945,28324.0
2024-03-12 14:00:00,61.56,61.56,61.42,61.46,44215.0,60.1042,60.1042,59.9675,60.0066,44215.0
2024-03-12 14:10:00,61.46,61.67,61.46,61.67,17291.0,60.0066,60.2116,60.0066,60.2116,17291.0
2024-03-12 14:20:00,61.67,61.86,61.67,61.75,30729.0,60.2116,60.3971,60.2116,60.2897,30729.0
2024-03-12 14:30:00,61.73,61.8,61.66,61.8,27160.0,60.2702,60.3385,60.2019,60.3385,27160.0
2024-03-12 14:40:00,61.81,61.85,61.76,61.84,40028.0,60.3483,60.3874,60.2995,60.3776,40028.0
2024-03-12 14:50:00,61.85,61.9,61.83,61.88,46703.0,60.3874,60.4362,60.3678,60.4166,46703.0
2024-03-12 15:00:00,61.89,62.0,61.88,62.0,46199.0,60.4264,60.5338,60.4166,60.5338,46199.0
2024-03-12 15:10:00,62.0,62.04,61.96,62.03,35978.0,60.5338,60.5729,60.4948,60.5631,35978.0
2024-03-12 15:20:00,62.02,62.08,61.98,62.01,66724.0,60.5533,60.6119,60.5143,60.5436,66724.0
2024-03-12 15:30:00,62.01,62.05,61.93,62.03,120623.0,60.5436,60.5826,60.4655,60.5631,120623.0
2024-03-12 15:40:00,62.02,62.21,62.0,62.21,135993.0,60.5533,60.7388,60.5338,60.7388,135993.0
2024-03-12 15:50:00,62.2,62.33,62.17,62.3,322278.0,60.7291,60.856,60.6998,60.8267,322278.0
2024-03-13 09:30:00,62.49,62.9,62.14,62.9,71754.0,61.0122,61.4125,60.6705,61.4125,71754.0
2024-03-13 09:40:00,62.92,63.07,62.68,63.05,87445.0,61.4321,61.5785,61.1977,61.559,87445.0
2024-03-13 09:50:00,63.03,63.13,62.72,63.03,48951.0,61.5395,61.6371,61.2368,61.5395,48951.0
2024-03-13 10:00:00,63.03,63.59,63.03,63.3,128099.0,61.5395,62.0862,61.5395,61.8031,128099.0
2024-03-13 10:10:00,63.33,63.48,63.15,63.15,75146.0,61.8324,61.9788,61.6566,61.6566,75146.0
2024-03-13 10:20:00,63.15,63.42,63.12,63.3,40661.0,61.6566,61.9202,61.6273,61.8031,40661.0
2024-03-13 10:30:00,63.3,63.39,63.23,63.38,50654.0,61.8031,61.8909,61.7347,61.8812,50654.0
2024-03-13 10:40:00,63.37,63.57,63.36,63.55,58729.0,61.8714,62.0667,61.8616,62.0472,58729.0
2024-03-13 10:50:00,63.56,63.67,63.37,63.48,88032.0,62.0569,62.1643,61.8714,61.9788,88032.0
2024-03-13 11:00:00,63.47,63.52,63.22,63.26,51568.0,61.969,62.0179,61.725,61.764,51568.0
2024-03-13 11:10:00,63.25,63.26,63.06,63.12,57000.0,61.7543,61.764,61.5687,61.6273,57000.0
2024-03-13 11:20:00,63.11,63.16,62.98,63.09,45691.0,61.6176,61.6664,61.4906,61.598,45691.0
2024-03-13 11:30:00,63.07,63.19,63.0,63.18,36624.0,61.5785,61.6957,61.5102,61.6859,36624.0
2024-03-13 11:40:00,63.19,63.38,63.17,63.22,34343.0,61.6957,61.8812,61.6761,61.725,34343.0
2024-03-13 11:50:00,63.2,63.26,63.06,63.06,42767.0,61.7054,61.764,61.5687,61.5687,42767.0
2024-03-13 12:00:00,63.04,63.06,62.81,62.87,59191.0,61.5492,61.5687,61.3247,61.3832,59191.0
2024-03-13 12:10:00,62.89,62.96,62.8,62.94,44100.0,61.4028,61.4711,61.3149,61.4516,44100.0
2024-03-13 12:20:00,62.95,63.12,62.92,62.98,47622.0,61.4613,61.6273,61.4321,61.4906,47622.0
2024-03-13 12:30:00,62.96,63.06,62.96,63.04,27130.0,61.4711,61.5687,61.4711,61.5492,27130.0
2024-03-13 12:40:00,63.04,63.11,62.98,63.01,23147.0,61.5492,61.6176,61.4906,61.5199,23147.0
2024-03-13 12:50:00,63.01,63.01,62.84,62.96,47474.0,61.5199,61.5199,61.3539,61.4711,47474.0
2024-03-13 13:00:00,62.98,63.06,62.96,62.99,19290.0,61.4906,61.5687,61.4711,61.5004,19290.0
2024-03-13 13:10:00,63.0,63.06,62.96,63.04,23464.0,61.5102,61.5687,61.4711,61.5492,23464.0
2024-03-13 13:20:00,63.07,63.07,63.0,63.01,21280.0,61.5785,61.5785,61.5102,61.5199,21280.0
2024-03-13 13:30:00,63.01,63.11,63.0,63.1,16026.0,61.5199,61.6176,61.5102,61.6078,16026.0
2024-03-13 13:40:00,63.11,63.16,63.06,63.06,34732.0,61.6176,61.6664,61.5687,61.5687,34732.0
2024-03-13 13:50:00,63.05,63.06,62.96,63.0,12073.0,61.559,61.5687,61.4711,61.5102,12073.0
2024-03-13 14:00:00,62.99,63.09,62.99,63.03,30637.0,61.5004,61.598,61.5004,61.5395,30637.0
2024-03-13 14:10:00,63.02,63.04,62.98,62.98,17674.0,61.5297,61.5492,61.4906,61.4906,17674.0
2024-03-13 14:20:00,62.98,62.99,62.89,62.91,24449.0,61.4906,61.5004,61.4028,61.4223,24449.0
2024-03-13 14:30:00,62.91,62.93,62.76,62.79,45384.0,61.4223,61.4418,61.2758,61.3051,45384.0
2024-03-13 14:40:00,62.78,62.78,62.65,62.69,34580.0,61.2954,61.2954,61.1684,61.2075,34580.0
2024-03-13 14:50:00,62.69,62.7,62.53,62.57,35823.0,61.2075,61.2173,61.0513,61.0903,35823.0
2024-03-13 15:00:00,62.56,62.59,62.4,62.44,47488.0,61.0806,61.1099,60.9244,60.9634,47488.0
2024-03-13 15:10:00,62.44,62.5,62.36,62.4,60422.0,60.9634,61.022,60.8853,60.9244,60422.0
2024-03-13 15:20:00,62.4,62.51,62.36,62.5,121337.0,60.9244,61.0318,60.8853,61.022,121337.0
2024-03-13 15:30:00,62.52,62.64,62.41,62.63,85106.0,61.0415,61.1587,60.9341,61.1489,85106.0
2024-03-13 15:40:00,62.63,62.63,62.43,62.43,103314.0,61.1489,61.1489,60.9536,60.9536,103314.0
2024-03-13 15:50:00,62.43,62.51,62.37,62.43,406893.0,60.9536,61.0318,60.8951,60.9536,406893.0
2024-03-14 09:30:00,62.59,63.21,62.59,62.64,102380.0,61.1099,61.7152,61.1099,61.1587,102380.0
2024-03-14 09:40:00,62.61,63.24,62.52,62.95,56699.0,61.1294,61.7445,61.0415,61.4613,56699.0
2024-03-14 09:50:00,62.87,62.9,62.55,62.63,69268.0,61.3832,61.4125,61.0708,61.1489,69268.0
2024-03-14 10:00:00,62.65,62.68,62.4,62.61,72600.0,61.1684,61.1977,60.9244,61.1294,72600.0
2024-03-14 10:10:00,62.61,63.06,62.53,63.05,55386.0,61.1294,61.5687,61.0513,61.559,55386.0
2024-03-14 10:20:00,63.06,63.4,63.06,63.29,156771.0,61.5687,61.9007,61.5687,61.7933,156771.0
2024-03-14 10:30:00,63.29,63.49,63.22,63.48,72281.0,61.7933,61.9886,61.725,61.9788,72281.0
2024-03-14 10:40:00,63.48,63.72,63.47,63.68,95717.0,61.9788,62.2131,61.969,62.1741,95717.0
2024-03-14 10:50:00,63.69,63.78,63.6,63.78,67673.0,62.1838,62.2717,62.096,62.2717,67673.0
2024-03-14 11:00:00,63.79,63.84,63.47,63.56,53310.0,62.2815,62.3303,61.969,62.0569,53310.0
2024-03-14 11:10:00,63.53,63.55,63.34,63.41,49557.0,62.0276,62.0472,61.8421,61.9105,49557.0
2024-03-14 11:20:00,63.41,63.82,63.36,63.82,55210.0,61.9105,62.3108,61.8616,62.3108,55210.0
2024-03-14 11:30:00,63.83,64.49,63.78,64.21,200783.0,62.3205,62.9649,62.2717,62.6915,200783.0
2024-03-14 11:40:00,64.21,64.23,63.83,63.85,79448.0,62.6915,62.7111,62.3205,62.3401,79448.0
2024-03-14 11:50:00,63.84,64.04,63.8,63.99,57937.0,62.3303,62.5256,62.2912,62.4768,57937.0
2024-03-14 12:00:00,64.02,64.03,63.66,63.88,64455.0,62.506,62.5158,62.1546,62.3694,64455.0
2024-03-14 12:10:00,63.86,64.02,63.71,63.9,55009.0,62.3498,62.506,62.2034,62.3889,55009.0
2024-03-14 12:20:00,63.89,64.14,63.88,64.03,49309.0,62.3791,62.6232,62.3694,62.5158,49309.0
2024-03-14 12:30:00,64.05,64.23,64.05,64.21,57855.0,62.5353,62.7111,62.5353,62.6915,57855.0
2024-03-14 12:40:00,64.2,64.21,64.07,64.13,43848.0,62.6818,62.6915,62.5549,62.6134,43848.0
2024-03-14 12:50:00,64.13,64.13,63.97,63.97,47313.0,62.6134,62.6134,62.4572,62.4572,47313.0
2024-03-14 13:00:00,63.95,63.95,63.65,63.7,58021.0,62.4377,62.4377,62.1448,62.1936,58021.0
2024-03-14 13:10:00,63.7,63.7,63.49,63.5,39124.0,62.1936,62.1936,61.9886,61.9983,39124.0
2024-03-14 13:20:00,63.49,63.51,63.31,63.39,53682.0,61.9886,62.0081,61.8128,61.8909,53682.0
2024-03-14 13:30:00,63.4,63.49,63.34,63.39,33891.0,61.9007,61.9886,61.8421,61.8909,33891.0
2024-03-14 13:40:00,63.38,63.38,63.24,63.24,49955.0,61.8812,61.8812,61.7445,61.7445,49955.0
2024-03-14 13:50:00,63.22,63.25,63.13,63.2,54696.0,61.725,61.7543,61.6371,61.7054,54696.0
2024-03-14 14:00:00,63.21,63.34,63.21,63.31,28331.0,61.7152,61.8421,61.7152,61.8128,28331.0
2024-03-14 14:10:00,63.3,63.41,63.25,63.38,32770.0,61.8031,61.9105,61.7543,61.8812,32770.0
2024-03-14 14:20:00,63.37,63.5,63.28,63.49,32279.0,61.8714,61.9983,61.7835,61.9886,32279.0
2024-03-14 14:30:00,63.49,63.61,63.36,63.36,37694.0,61.9886,62.1057,61.8616,61.8616,37694.0
2024-03-14 14:40:00,63.36,63.46,63.31,63.35,35627.0,61.8616,61.9593,61.8128,61.8519,35627.0
2024-03-14 14:50:00,63.35,63.35,63.21,63.22,41054.0,61.8519,61.8519,61.7152,61.725,41054.0
2024-03-14 15:00:00,63.23,63.29,63.1,63.11,37883.0,61.7347,61.7933,61.6078,61.6176,37883.0
2024-03-14 15:10:00,63.1,63.16,63.07,63.11,34921.0,61.6078,61.6664,61.5785,61.6176,34921.0
2024-03-14 15:20:00,63.11,63.11,62.97,63.09,58813.0,61.6176,61.6176,61.4809,61.598,58813.0
2024-03-14 15:30:00,63.1,63.16,62.84,62.98,73294.0,61.6078,61.6664,61.3539,61.4906,73294.0
2024-03-14 15:40:00,62.98,63.34,62.98,63.26,129952.0,61.4906,61.8421,61.4906,61.764,129952.0
2024-03-14 15:50:00,63.26,63.41,63.19,63.4,410625.0,61.764,61.9105,61.6957,61.9007,410625.0
2024-03-15 09:30:00,63.04,63.17,62.55,62.99,572049.0,61.5492,61.6761,61.0708,61.5004,572049.0
2024-03-15 09:40:00,62.99,63.41,62.66,63.3,103211.0,61.5004,61.9105,61.1782,61.8031,103211.0
2024-03-15 09:50:00,63.33,63.91,63.32,63.73,55931.0,61.8324,62.3986,61.8226,62.2229,55931.0
2024-03-15 10:00:00,63.73,63.76,63.4,63.76,49290.0,62.2229,62.2522,61.9007,62.2522,49290.0
2024-03-15 10:10:00,63.77,63.78,63.57,63.65,179985.0,62.262,62.2717,62.0667,62.1448,179985.0
2024-03-15 10:20:00,63.65,63.69,63.32,63.45,129355.0,62.1448,62.1838,61.8226,61.9495,129355.0
2024-03-15 10:30:00,63.45,63.67,63.45,63.49,50900.0,61.9495,62.1643,61.9495,61.9886,50900.0
2024-03-15 10:40:00,63.49,63.77,63.49,63.74,90325.0,61.9886,62.262,61.9886,62.2327,90325.0
2024-03-15 10:50:00,63.74,63.88,63.58,63.64,123762.0,62.2327,62.3694,62.0764,62.135,123762.0
2024-03-15 11:00:00,63.63,63.64,63.3,63.3,43515.0,62.1253,62.135,61.8031,61.8031,43515.0
2024-03-15 11:10:00,63.33,63.34,63.06,63.15,85396.0,61.8324,61.8421,61.5687,61.6566,85396.0
2024-03-15 11:20:00,63.15,63.79,63.13,63.39,92978.0,61.6566,62.2815,61.6371,61.8909,92978.0
2024-03-15 11:30:00,63.39,63.42,63.24,63.24,30819.0,61.8909,61.9202,61.7445,61.7445,30819.0
2024-03-15 11:40:00,63.23,63.48,63.22,63.4,31734.0,61.7347,61.9788,61.725,61.9007,31734.0
2024-03-15 11:50:00,63.41,63.45,63.35,63.35,32610.0,61.9105,61.9495,61.8519,61.8519,32610.0
2024-03-15 12:00:00,63.34,63.46,63.26,63.45,44733.0,61.8421,61.9593,61.764,61.9495,44733.0
2024-03-15 12:10:00,63.44,63.46,63.21,63.21,32654.0,61.9398,61.9593,61.7152,61.7152,32654.0
2024-03-15 12:20:00,63.18,63.27,63.13,63.23,47839.0,61.6859,61.7738,61.6371,61.7347,47839.0
2024-03-15 12:30:00,63.24,63.24,63.08,63.1,38123.0,61.7445,61.7445,61.5883,61.6078,38123.0
2024-03-15 12:40:00,63.11,63.19,63.04,63.14,48883.0,61.6176,61.6957,61.5492,61.6469,48883.0
2024-03-15 12:50:00,63.13,63.21,63.06,63.13,23651.0,61.6371,61.7152,61.5687,61.6371,23651.0
2024-03-15 13:00:00,63.12,63.21,63.06,63.07,44230.0,61.6273,61.7152,61.5687,61.5785,44230.0
2024-03-15 13:10:00,63.07,63.21,63.05,63.12,77011.0,61.5785,61.7152,61.559,61.6273,77011.0
2024-03-15 13:20:00,63.11,64.16,63.07,63.6,987468.0,61.6176,62.6427,61.5785,62.096,987468.0
2024-03-15 13:30:00,63.58,64.71,63.48,64.12,835104.0,62.0764,63.1797,61.9788,62.6037,835104.0
2024-03-15 13:40:00,64.1,64.81,64.08,64.56,578635.0,62.5841,63.2774,62.5646,63.0333,578635.0
2024-03-15 13:50:00,64.56,64.58,63.89,63.93,283238.0,63.0333,63.0528,62.3791,62.4182,283238.0
2024-03-15 14:00:00,63.91,64.18,63.57,63.59,285718.0,62.3986,62.6623,62.0667,62.0862,285718.0
2024-03-15 14:10:00,63.58,63.6,63.29,63.48,193177.0,62.0764,62.096,61.7933,61.9788,193177.0
2024-03-15 14:20:00,63.49,63.82,63.48,63.8,84973.0,61.9886,62.3108,61.9788,62.2912,84973.0
2024-03-15 14:30:00,63.8,63.97,63.69,63.91,113200.0,62.2912,62.4572,62.1838,62.3986,113200.0
2024-03-15 14:40:00,63.9,63.92,63.76,63.89,113038.0,62.3889,62.4084,62.2522,62.3791,113038.0
2024-03-15 14:50:00,63.9,64.02,63.8,63.84,73586.0,62.3889,62.506,62.2912,62.3303,73586.0
2024-03-15 15:00:00,63.84,64.04,63.78,64.02,78015.0,62.3303,62.5256,62.2717,62.506,78015.0
2024-03-15 15:10:00,64.02,64.15,64.01,64.13,85566.0,62.506,62.633,62.4963,62.6134,85566.0
2024-03-15 15:20:00,64.12,64.2,63.96,63.99,101115.0,62.6037,62.6818,62.4475,62.4768,101115.0
2024-03-15 15:30:00,64.0,64.05,63.83,63.92,180565.0,62.4865,62.5353,62.3205,62.4084,180565.0
2024-03-15 15:40:00,63.91,64.06,63.78,64.06,253856.0,62.3986,62.5451,62.2717,62.5451,253856.0
2024-03-15 15:50:00,64.05,64.22,63.79,63.94,951723.0,62.5353,62.7013,62.2815,62.4279,951723.0
2024-03-18 09:30:00,64.55,65.14,64.34,64.61,127935.0,63.0235,63.5996,62.8185,63.0821,127935.0
2024-03-18 09:40:00,64.6,64.66,63.84,64.05,132059.0,63.0723,63.1309,62.3303,62.5353,132059.0
2024-03-18 09:50:00,64.05,64.6,64.05,64.3,73924.0,62.5353,63.0723,62.5353,62.7794,73924.0
2024-03-18 10:00:00,64.3,64.54,64.25,64.5,122179.0,62.7794,63.0137,62.7306,62.9747,122179.0
2024-03-18 10:10:00,64.5,64.6,64.41,64.56,133322.0,62.9747,63.0723,62.8868,63.0333,133322.0
2024-03-18 10:20:00,64.56,64.8,64.55,64.61,167860.0,63.0333,63.2676,63.0235,63.0821,167860.0
2024-03-18 10:30:00,64.61,64.75,64.54,64.67,117340.0,63.0821,63.2188,63.0137,63.1407,117340.0
2024-03-18 10:40:00,64.67,64.67,64.43,64.51,108848.0,63.1407,63.1407,62.9063,62.9845,108848.0
2024-03-18 10:50:00,64.51,64.72,64.51,64.65,149337.0,62.9845,63.1895,62.9845,63.1211,149337.0
2024-03-18 11:00:00,64.65,64.86,64.56,64.79,139455.0,63.1211,63.3262,63.0333,63.2578,139455.0
2024-03-18 11:10:00,64.78,64.81,64.64,64.77,68996.0,63.2481,63.2774,63.1114,63.2383,68996.0
2024-03-18 11:20:00,64.77,65.2,64.72,65.15,164110.0,63.2383,63.6581,63.1895,63.6093,164110.0
2024-03-18 11:30:00,65.14,65.55,65.03,65.54,95082.0,63.5996,63.9999,63.4922,63.9901,95082.0
2024-03-18 11:40:00,65.55,65.62,65.44,65.5,87604.0,63.9999,64.0682,63.8925,63.951,87604.0
2024-03-18 11:50:00,65.49,65.6,65.43,65.56,67037.0,63.9413,64.0487,63.8827,64.0096,67037.0
2024-03-18 12:00:00,65.57,65.57,65.42,65.49,37630.0,64.0194,64.0194,63.8729,63.9413,37630.0
2024-03-18 12:10:00,65.47,65.75,65.46,65.7,130647.0,63.9218,64.1951,63.912,64.1463,130647.0
2024-03-18 12:20:00,65.68,66.15,65.65,66.07,82654.0,64.1268,64.5857,64.0975,64.5076,82654.0
2024-03-18 12:30:00,66.08,66.11,65.88,65.95,48631.0,64.5173,64.5466,64.3221,64.3904,48631.0
2024-03-18 12:40:00,65.96,65.99,65.83,65.89,44577.0,64.4002,64.4295,64.2732,64.3318,44577.0
2024-03-18 12:50:00,65.89,65.92,65.69,65.69,70676.0,64.3318,64.3611,64.1365,64.1365,70676.0
2024-03-18 13:00:00,65.71,65.85,65.58,65.61,54816.0,64.1561,64.2928,64.0292,64.0584,54816.0
2024-03-18 13:10:00,65.61,65.61,65.32,65.4,50710.0,64.0584,64.0584,63.7753,63.8534,50710.0
2024-03-18 13:20:00,65.41,65.53,65.29,65.42,82492.0,63.8632,63.9803,63.746,63.8729,82492.0
2024-03-18 13:30:00,65.42,65.42,65.17,65.25,70522.0,63.8729,63.8729,63.6288,63.707,70522.0
2024-03-18 13:40:00,65.23,65.3,65.16,65.25,55788.0,63.6874,63.7558,63.6191,63.707,55788.0
2024-03-18 13:50:00,65.26,65.36,65.25,65.31,73936.0,63.7167,63.8144,63.707,63.7655,73936.0
2024-03-18 14:00:00,65.31,65.5,65.31,65.46,38834.0,63.7655,63.951,63.7655,63.912,38834.0
2024-03-18 14:10:00,65.46,65.5,65.32,65.32,64825.0,63.912,63.951,63.7753,63.7753,64825.0
2024-03-18 14:20:00,65.34,65.36,65.14,65.31,61916.0,63.7948,63.8144,63.5996,63.7655,61916.0
2024-03-18 14:30:00,65.31,65.38,65.21,65.36,50630.0,63.7655,63.8339,63.6679,63.8144,50630.0
2024-03-18 14:40:00,65.37,65.38,65.1,65.19,68931.0,63.8241,63.8339,63.5605,63.6484,68931.0
2024-03-18 14:50:00,65.18,65.22,65.04,65.09,78537.0,63.6386,63.6777,63.5019,63.5507,78537.0
2024-03-18 15:00:00,65.08,65.14,64.99,65.04,132685.0,63.541,63.5996,63.4531,63.5019,132685.0
2024-03-18 15:10:00,65.05,65.4,65.0,65.38,94212.0,63.5117,63.8534,63.4629,63.8339,94212.0
2024-03-18 15:20:00,65.39,65.4,65.31,65.4,116371.0,63.8436,63.8534,63.7655,63.8534,116371.0
2024-03-18 15:30:00,65.38,65.41,65.12,65.12,124086.0,63.8339,63.8632,63.58,63.58,124086.0
2024-03-18 15:40:00,65.12,65.14,64.78,64.85,290145.0,63.58,63.5996,63.2481,63.3164,290145.0
2024-03-18 15:50:00,64.85,65.03,64.69,65.0,561973.0,63.3164,63.4922,63.1602,63.4629,561973.0
2024-03-19 09:30:00,64.71,65.23,63.99,64.21,218800.0,63.1797,63.6874,62.4768,62.6915,218800.0
2024-03-19 09:40:00,64.28,64.48,64.06,64.15,84952.0,62.7599,62.9552,62.5451,62.633,84952.0
2024-03-19 09:50:00,64.13,64.31,64.07,64.19,83342.0,62.6134,62.7892,62.5549,62.672,83342.0
2024-03-19 10:00:00,64.22,65.05,64.21,64.99,89418.0,62.7013,63.5117,62.6915,63.4531,89418.0
2024-03-19 10:10:00,64.99,65.06,64.48,64.75,141081.0,63.4531,63.5214,62.9552,63.2188,141081.0
2024-03-19 10:20:00,64.75,64.76,64.21,64.27,112439.0,63.2188,63.2285,62.6915,62.7501,112439.0
2024-03-19 10:30:00,64.28,64.29,63.84,64.09,124389.0,62.7599,62.7697,62.3303,62.5744,124389.0
2024-03-19 10:40:00,64.11,64.43,64.04,64.41,60557.0,62.5939,62.9063,62.5256,62.8868,60557.0
2024-03-19 10:50:00,64.42,64.54,64.3,64.52,61184.0,62.8966,63.0137,62.7794,62.9942,61184.0
2024-03-19 11:00:00,64.52,64.72,64.4,64.71,44468.0,62.9942,63.1895,62.8771,63.1797,44468.0
2024-03-19 11:10:00,64.7,64.8,64.66,64.73,50852.0,63.17,63.2676,63.1309,63.1993,50852.0
2024-03-19 11:20:00,64.73,65.1,64.72,65.02,50246.0,63.1993,63.5605,63.1895,63.4824,50246.0
2024-03-19 11:30:00,65.02,65.35,64.98,65.34,84149.0,63.4824,63.8046,63.4433,63.7948,84149.0
2024-03-19 11:40:00,65.32,65.5,65.21,65.5,59710.0,63.7753,63.951,63.6679,63.951,59710.0
2024-03-19 11:50:00,65.49,65.67,65.46,65.57,51566.0,63.9413,64.117,63.912,64.0194,51566.0
2024-03-19 12:00:00,65.55,65.87,65.55,65.87,44387.0,63.9999,64.3123,63.9999,64.3123,44387.0
2024-03-19 12:10:00,65.87,66.11,65.79,66.11,71791.0,64.3123,64.5466,64.2342,64.5466,71791.0
2024-03-19 12:20:00,66.12,66.26,65.99,66.26,80164.0,64.5564,64.6931,64.4295,64.6931,80164.0
2024-03-19 12:30:00,66.26,66.29,66.07,66.07,82773.0,64.6931,64.7224,64.5076,64.5076,82773.0
2024-03-19 12:40:00,66.08,66.08,65.87,65.98,51123.0,64.5173,64.5173,64.3123,64.4197,51123.0
2024-03-19 12:50:00,65.98,66.24,65.94,66.09,80021.0,64.4197,64.6735,64.3806,64.5271,80021.0
2024-03-19 13:00:00,66.1,66.1,65.82,65.9,53970.0,64.5369,64.5369,64.2635,64.3416,53970.0
2024-03-19 13:10:00,65.9,65.97,65.87,65.94,24000.0,64.3416,64.4099,64.3123,64.3806,24000.0
2024-03-19 13:20:00,65.94,66.01,65.9,65.96,61689.0,64.3806,64.449,64.3416,64.4002,61689.0
2024-03-19 13:30:00,65.97,66.11,65.96,65.97,66880.0,64.4099,64.5466,64.4002,64.4099,66880.0
2024-03-19 13:40:00,65.96,65.99,65.87,65.96,40726.0,64.4002,64.4295,64.3123,64.4002,40726.0
2024-03-19 13:50:00,65.94,66.12,65.93,66.12,35156.0,64.3806,64.5564,64.3709,64.5564,35156.0
2024-03-19 14:00:00,66.14,66.27,66.07,66.16,42488.0,64.5759,64.7028,64.5076,64.5954,42488.0
2024-03-19 14:10:00,66.16,66.27,66.12,66.27,41244.0,64.5954,64.7028,64.5564,64.7028,41244.0
2024-03-19 14:20:00,66.27,66.47,66.13,66.4,104372.0,64.7028,64.8981,64.5661,64.8298,104372.0
2024-03-19 14:30:00,66.41,66.58,66.39,66.51,58268.0,64.8395,65.0055,64.82,64.9372,58268.0
2024-03-19 14:40:00,66.52,66.56,66.37,66.41,39000.0,64.9469,64.986,64.8005,64.8395,39000.0
2024-03-19 14:50:00,66.41,66.56,66.38,66.56,36607.0,64.8395,64.986,64.8102,64.986,36607.0
2024-03-19 15:00:00,66.55,66.76,66.51,66.74,75543.0,64.9762,65.1812,64.9372,65.1617,75543.0
2024-03-19 15:10:00,66.72,66.73,66.58,66.64,93763.0,65.1422,65.152,65.0055,65.0641,93763.0
2024-03-19 15:20:00,66.65,66.95,66.63,66.87,101190.0,65.0738,65.3668,65.0543,65.2886,101190.0
2024-03-19 15:30:00,66.88,66.91,66.68,66.81,99169.0,65.2984,65.3277,65.1031,65.2301,99169.0
2024-03-19 15:40:00,66.81,66.81,66.5,66.55,158155.0,65.2301,65.2301,64.9274,64.9762,158155.0
2024-03-19 15:50:00,66.55,66.81,66.42,66.67,361859.0,64.9762,65.2301,64.8493,65.0934,361859.0
2024-03-20 09:30:00,66.59,67.46,66.33,67.29,78981.0,65.0153,65.8647,64.7614,65.6987,78981.0
2024-03-20 09:40:00,67.26,67.33,66.87,67.05,68652.0,65.6694,65.7378,65.2886,65.4644,68652.0
2024-03-20 09:50:00,67.0,67.31,66.95,67.25,67318.0,65.4156,65.7182,65.3668,65.6597,67318.0
2024-03-20 10:00:00,67.26,67.36,67.09,67.23,94464.0,65.6694,65.7671,65.5034,65.6401,94464.0
2024-03-20 10:10:00,67.25,67.46,67.24,67.38,113643.0,65.6597,65.8647,65.6499,65.7866,113643.0
2024-03-20 10:20:00,67.36,67.58,67.29,67.45,157301.0,65.7671,65.9819,65.6987,65.8549,157301.0
2024-03-20 10:30:00,67.46,67.5,67.23,67.38,90882.0,65.8647,65.9037,65.6401,65.7866,90882.0
2024-03-20 10:40:00,67.39,67.63,67.39,67.48,40172.0,65.7963,66.0307,65.7963,65.8842,40172.0
2024-03-20 10:50:00,67.51,67.74,67.51,67.66,46292.0,65.9135,66.1381,65.9135,66.06,46292.0
2024-03-20 11:00:00,67.68,67.81,67.57,67.64,32529.0,66.0795,66.2064,65.9721,66.0404,32529.0
2024-03-20 11:10:00,67.63,67.64,67.42,67.62,37369.0,66.0307,66.0404,65.8256,66.0209,37369.0
2024-03-20 11:20:00,67.61,67.73,67.6,67.68,50563.0,66.0111,66.1283,66.0014,66.0795,50563.0
2024-03-20 11:30:00,67.67,67.77,67.59,67.77,40478.0,66.0697,66.1674,65.9916,66.1674,40478.0
2024-03-20 11:40:00,67.76,67.88,67.71,67.88,46997.0,66.1576,66.2748,66.1088,66.2748,46997.0
2024-03-20 11:50:00,67.88,67.96,67.61,67.61,53587.0,66.2748,66.3529,66.0111,66.0111,53587.0
2024-03-20 12:00:00,67.6,67.62,67.47,67.6,42443.0,66.0014,66.0209,65.8745,66.0014,42443.0
2024-03-20 12:10:00,67.6,67.61,67.35,67.4,37295.0,66.0014,66.0111,65.7573,65.8061,37295.0
2024-03-20 12:20:00,67.39,67.57,67.36,67.55,37108.0,65.7963,65.9721,65.7671,65.9526,37108.0
2024-03-20 12:30:00,67.55,67.63,67.44,67.45,26723.0,65.9526,66.0307,65.8452,65.8549,26723.0
2024-03-20 12:40:00,67.44,67.46,67.12,67.19,51887.0,65.8452,65.8647,65.5327,65.6011,51887.0
2024-03-20 12:50:00,67.19,67.25,67.11,67.2,50284.0,65.6011,65.6597,65.523,65.6108,50284.0
2024-03-20 13:00:00,67.19,67.25,67.06,67.06,30620.0,65.6011,65.6597,65.4742,65.4742,30620.0
2024-03-20 13:10:00,67.07,67.07,66.82,66.91,31613.0,65.4839,65.4839,65.2398,65.3277,31613.0
2024-03-20 13:20:00,66.92,66.99,66.81,66.95,33222.0,65.3375,65.4058,65.2301,65.3668,33222.0
2024-03-20 13:30:00,66.97,67.23,66.94,67.22,45962.0,65.3863,65.6401,65.357,65.6304,45962.0
2024-03-20 13:40:00,67.22,67.22,66.75,66.83,57848.0,65.6304,65.6304,65.1715,65.2496,57848.0
2024-03-20 13:50:00,66.81,66.91,66.75,66.89,32536.0,65.2301,65.3277,65.1715,65.3082,32536.0
2024-03-20 14:00:00,66.9,67.0,66.75,66.87,33979.0,65.3179,65.4156,65.1715,65.2886,33979.0
2024-03-20 14:10:00,66.91,67.02,66.89,66.99,35546.0,65.3277,65.4351,65.3082,65.4058,35546.0
2024-03-20 14:20:00,67.01,67.06,66.83,66.85,27889.0,65.4253,65.4742,65.2496,65.2691,27889.0
2024-03-20 14:30:00,66.86,66.87,66.59,66.72,46578.0,65.2789,65.2886,65.0153,65.1422,46578.0
2024-03-20 14:40:00,66.73,67.17,66.71,67.13,32418.0,65.152,65.5815,65.1324,65.5425,32418.0
2024-03-20 14:50:00,67.12,67.12,66.93,66.97,30381.0,65.5327,65.5327,65.3472,65.3863,30381.0
2024-03-20 15:00:00,66.97,67.1,66.92,67.09,31049.0,65.3863,65.5132,65.3375,65.5034,31049.0
2024-03-20 15:10:00,67.07,67.19,67.0,67.08,40883.0,65.4839,65.6011,65.4156,65.4937,40883.0
2024-03-20 15:20:00,67.08,67.27,67.03,67.23,40206.0,65.4937,65.6792,65.4449,65.6401,40206.0
2024-03-20 15:30:00,67.22,67.23,66.94,66.98,65173.0,65.6304,65.6401,65.357,65.396,65173.0
2024-03-20 15:40:00,66.98,66.99,66.77,66.8,93916.0,65.396,65.4058,65.191,65.2203,93916.0
2024-03-20 15:50:00,66.8,67.19,66.75,67.14,255053.0,65.2203,65.6011,65.1715,65.5523,255053.0
2024-03-21 09:30:00,67.64,67.85,67.32,67.4,47163.0,66.0404,66.2455,65.728,65.8061,47163.0
2024-03-21 09:40:00,67.37,67.85,67.31,67.56,24054.0,65.7768,66.2455,65.7182,65.9623,24054.0
2024-03-21 09:50:00,67.58,67.82,67.56,67.65,37490.0,65.9819,66.2162,65.9623,66.0502,37490.0
2024-03-21 10:00:00,67.65,67.91,67.52,67.86,62678.0,66.0502,66.3041,65.9233,66.2552,62678.0
2024-03-21 10:10:00,67.87,67.95,67.66,67.68,66904.0,66.265,66.3431,66.06,66.0795,66904.0
2024-03-21 10:20:00,67.68,67.68,67.44,67.55,34038.0,66.0795,66.0795,65.8452,65.9526,34038.0
2024-03-21 10:30:00,67.55,67.63,67.47,67.61,27243.0,65.9526,66.0307,65.8745,66.0111,27243.0
2024-03-21 10:40:00,67.61,67.69,67.49,67.5,52257.0,66.0111,66.0893,65.894,65.9037,52257.0
2024-03-21 10:50:00,67.5,67.53,67.39,67.45,26799.0,65.9037,65.933,65.7963,65.8549,26799.0
2024-03-21 11:00:00,67.45,67.46,67.26,67.29,45310.0,65.8549,65.8647,65.6694,65.6987,45310.0
2024-03-21 11:10:00,67.29,67.33,67.22,67.33,43962.0,65.6987,65.7378,65.6304,65.7378,43962.0
2024-03-21 11:20:00,67.32,67.35,67.22,67.22,30138.0,65.728,65.7573,65.6304,65.6304,30138.0
2024-03-21 11:30:00,67.22,67.28,67.15,67.19,23048.0,65.6304,65.6889,65.562,65.6011,23048.0
2024-03-21 11:40:00,67.21,67.34,67.19,67.33,26838.0,65.6206,65.7475,65.6011,65.7378,26838.0
2024-03-21 11:50:00,67.33,67.42,67.33,67.41,28876.0,65.7378,65.8256,65.7378,65.8159,28876.0
2024-03-21 12:00:00,67.4,67.6,67.39,67.57,34255.0,65.8061,66.0014,65.7963,65.9721,34255.0
2024-03-21 12:10:00,67.58,67.66,67.43,67.46,31032.0,65.9819,66.06,65.8354,65.8647,31032.0
2024-03-21 12:20:00,67.47,67.5,67.41,67.41,31110.0,65.8745,65.9037,65.8159,65.8159,31110.0
2024-03-21 12:30:00,67.41,67.41,67.24,67.26,28863.0,65.8159,65.8159,65.6499,65.6694,28863.0
2024-03-21 12:40:00,67.26,67.28,67.14,67.21,26780.0,65.6694,65.6889,65.5523,65.6206,26780.0
2024-03-21 12:50:00,67.21,67.22,67.05,67.06,40423.0,65.6206,65.6304,65.4644,65.4742,40423.0
2024-03-21 13:00:00,67.06,67.19,66.96,67.15,42475.0,65.4742,65.6011,65.3765,65.562,42475.0
2024-03-21 13:10:00,67.15,67.18,66.97,67.0,67363.0,65.562,65.5913,65.3863,65.4156,67363.0
2024-03-21 13:20:00,67.01,67.01,66.75,66.76,38104.0,65.4253,65.4253,65.1715,65.1812,38104.0
2024-03-21 13:30:00,66.75,66.81,66.62,66.81,211586.0,65.1715,65.2301,65.0446,65.2301,211586.0
2024-03-21 13:40:00,66.81,66.81,66.67,66.69,47544.0,65.2301,65.2301,65.0934,65.1129,47544.0
2024-03-21 13:50:00,66.69,66.81,66.55,66.66,183389.0,65.1129,65.2301,64.9762,65.0836,183389.0
2024-03-21 14:00:00,66.66,66.91,66.63,66.88,69257.0,65.0836,65.3277,65.0543,65.2984,69257.0
2024-03-21 14:10:00,66.91,67.14,66.89,67.13,56693.0,65.3277,65.5523,65.3082,65.5425,56693.0
2024-03-21 14:20:00,67.13,67.17,66.99,67.05,31755.0,65.5425,65.5815,65.4058,65.4644,31755.0
2024-03-21 14:30:00,67.04,67.08,66.87,67.01,36390.0,65.4546,65.4937,65.2886,65.4253,36390.0
2024-03-21 14:40:00,67.0,67.05,66.94,66.95,31642.0,65.4156,65.4644,65.357,65.3668,31642.0
2024-03-21 14:50:00,66.95,66.99,66.84,66.84,33514.0,65.3668,65.4058,65.2594,65.2594,33514.0
2024-03-21 15:00:00,66.85,66.99,66.81,66.91,52400.0,65.2691,65.4058,65.2301,65.3277,52400.0
2024-03-21 15:10:00,66.91,67.16,66.89,67.16,49738.0,65.3277,65.5718,65.3082,65.5718,49738.0
2024-03-21 15:20:00,67.16,67.34,67.15,67.21,68276.0,65.5718,65.7475,65.562,65.6206,68276.0
2024-03-21 15:30:00,67.21,67.26,67.12,67.26,66065.0,65.6206,65.6694,65.5327,65.6694,66065.0
2024-03-21 15:40:00,67.26,67.29,67.12,67.13,72932.0,65.6694,65.6987,65.5327,65.5425,72932.0
2024-03-21 15:50:00,67.14,67.17,67.01,67.03,235151.0,65.5523,65.5815,65.4253,65.4449,235151.0
2024-03-22 09:30:00,67.2,67.62,66.98,67.46,52141.0,65.6108,66.0209,65.396,65.8647,52141.0
2024-03-22 09:40:00,67.45,67.56,67.2,67.5,43602.0,65.8549,65.9623,65.6108,65.9037,43602.0
2024-03-22 09:50:00,67.49,67.69,67.39,67.64,27146.0,65.894,66.0893,65.7963,66.0404,27146.0
2024-03-22 10:00:00,67.63,67.66,67.48,67.56,37130.0,66.0307,66.06,65.8842,65.9623,37130.0
2024-03-22 10:10:00,67.57,67.59,67.42,67.5,33277.0,65.9721,65.9916,65.8256,65.9037,33277.0
2024-03-22 10:20:00,67.51,67.64,67.46,67.59,37574.0,65.9135,66.0404,65.8647,65.9916,37574.0
2024-03-22 10:30:00,67.59,67.71,67.4,67.44,79133.0,65.9916,66.1088,65.8061,65.8452,79133.0
2024-03-22 10:40:00,67.44,67.6,67.41,67.58,31129.0,65.8452,66.0014,65.8159,65.9819,31129.0
2024-03-22 10:50:00,67.58,67.59,67.47,67.48,27907.0,65.9819,65.9916,65.8745,65.8842,27907.0
2024-03-22 11:00:00,67.47,67.53,67.43,67.43,31979.0,65.8745,65.933,65.8354,65.8354,31979.0
2024-03-22 11:10:00,67.42,67.48,67.34,67.34,20383.0,65.8256,65.8842,65.7475,65.7475,20383.0
2024-03-22 11:20:00,67.35,67.45,67.35,67.41,14987.0,65.7573,65.8549,65.7573,65.8159,14987.0
2024-03-22 11:30:00,67.42,67.44,67.32,67.33,23848.0,65.8256,65.8452,65.728,65.7378,23848.0
2024-03-22 11:40:00,67.32,67.33,67.22,67.27,23772.0,65.728,65.7378,65.6304,65.6792,23772.0
2024-03-22 11:50:00,67.29,67.31,67.2,67.28,24675.0,65.6987,65.7182,65.6108,65.6889,24675.0
2024-03-22 12:00:00,67.22,67.36,67.18,67.32,15750.0,65.6304,65.7671,65.5913,65.728,15750.0
2024-03-22 12:10:00,67.31,67.37,67.28,67.34,21486.0,65.7182,65.7768,65.6889,65.7475,21486.0
2024-03-22 12:20:00,67.33,67.37,67.24,67.27,19315.0,65.7378,65.7768,65.6499,65.6792,19315.0
2024-03-22 12:30:00,67.28,67.38,67.27,67.38,16312.0,65.6889,65.7866,65.6792,65.7866,16312.0
2024-03-22 12:40:00,67.4,67.45,67.35,67.44,18998.0,65.8061,65.8549,65.7573,65.8452,18998.0
2024-03-22 12:50:00,67.45,67.5,67.4,67.46,22227.0,65.8549,65.9037,65.8061,65.8647,22227.0
2024-03-22 13:00:00,67.45,67.48,67.28,67.29,26743.0,65.8549,65.8842,65.6889,65.6987,26743.0
2024-03-22 13:10:00,67.28,67.28,67.1,67.17,26825.0,65.6889,65.6889,65.5132,65.5815,26825.0
2024-03-22 13:20:00,67.17,67.18,67.05,67.09,25362.0,65.5815,65.5913,65.4644,65.5034,25362.0
2024-03-22 13:30:00,67.08,67.08,67.02,67.07,19578.0,65.4937,65.4937,65.4351,65.4839,19578.0
2024-03-22 13:40:00,67.07,67.35,67.07,67.23,25981.0,65.4839,65.7573,65.4839,65.6401,25981.0
2024-03-22 13:50:00,67.23,67.36,67.2,67.32,11457.0,65.6401,65.7671,65.6108,65.728,11457.0
2024-03-22 14:00:00,67.31,67.33,67.25,67.28,16651.0,65.7182,65.7378,65.6597,65.6889,16651.0
2024-03-22 14:10:00,67.27,67.27,67.19,67.23,16451.0,65.6792,65.6792,65.6011,65.6401,16451.0
2024-03-22 14:20:00,67.23,67.31,67.22,67.29,11687.0,65.6401,65.7182,65.6304,65.6987,11687.0
2024-03-22 14:30:00,67.28,67.32,67.24,67.28,20815.0,65.6889,65.728,65.6499,65.6889,20815.0
2024-03-22 14:40:00,67.28,67.31,67.17,67.17,27914.0,65.6889,65.7182,65.5815,65.5815,27914.0
2024-03-22 14:50:00,67.17,67.19,67.06,67.18,20914.0,65.5815,65.6011,65.4742,65.5913,20914.0
2024-03-22 15:00:00,67.18,67.3,67.17,67.28,21787.0,65.5913,65.7085,65.5815,65.6889,21787.0
2024-03-22 15:10:00,67.3,67.31,67.24,67.28,31770.0,65.7085,65.7182,65.6499,65.6889,31770.0
2024-03-22 15:20:00,67.27,67.49,67.26,67.48,45820.0,65.6792,65.894,65.6694,65.8842,45820.0
2024-03-22 15:30:00,67.47,67.48,67.23,67.28,70023.0,65.8745,65.8842,65.6401,65.6889,70023.0
2024-03-22 15:40:00,67.29,67.38,67.22,67.32,59645.0,65.6987,65.7866,65.6304,65.728,59645.0
2024-03-22 15:50:00,67.33,67.33,67.16,67.16,133894.0,65.7378,65.7378,65.5718,65.5718,133894.0
2024-03-25 09:30:00,67.75,68.25,67.47,68.2,74616.0,66.1478,66.636,65.8745,66.5872,74616.0
2024-03-25 09:40:00,68.22,68.3,67.68,67.72,24604.0,66.6067,66.6848,66.0795,66.1185,24604.0
2024-03-25 09:50:00,67.7,67.86,67.63,67.85,21819.0,66.099,66.2552,66.0307,66.2455,21819.0
2024-03-25 10:00:00,67.84,68.04,67.72,68.04,37433.0,66.2357,66.431,66.1185,66.431,37433.0
2024-03-25 10:10:00,68.05,68.2,67.97,68.06,70131.0,66.4407,66.5872,66.3626,66.4505,70131.0
2024-03-25 10:20:00,68.06,68.31,68.04,68.14,33162.0,66.4505,66.6946,66.431,66.5286,33162.0
2024-03-25 10:30:00,68.14,68.2,67.97,68.06,29432.0,66.5286,66.5872,66.3626,66.4505,29432.0
2024-03-25 10:40:00,68.08,68.24,68.06,68.23,33167.0,66.47,66.6262,66.4505,66.6165,33167.0
2024-03-25 10:50:00,68.25,68.57,68.24,68.31,109739.0,66.636,66.9484,66.6262,66.6946,109739.0
2024-03-25 11:00:00,68.32,68.35,67.92,68.07,125838.0,66.7044,66.7336,66.3138,66.4603,125838.0
2024-03-25 11:10:00,68.06,68.24,67.97,68.04,369010.0,66.4505,66.6262,66.3626,66.431,369010.0
2024-03-25 11:20:00,68.05,68.21,68.03,68.04,38044.0,66.4407,66.597,66.4212,66.431,38044.0
2024-03-25 11:30:00,68.04,68.08,67.93,67.93,129421.0,66.431,66.47,66.3236,66.3236,129421.0
2024-03-25 11:40:00,67.92,67.99,67.8,67.88,33480.0,66.3138,66.3822,66.1967,66.2748,33480.0
2024-03-25 11:50:00,67.88,67.93,67.82,67.86,28957.0,66.2748,66.3236,66.2162,66.2552,28957.0
2024-03-25 12:00:00,67.86,67.89,67.83,67.87,67379.0,66.2552,66.2845,66.2259,66.265,67379.0
2024-03-25 12:10:00,67.86,68.03,67.82,68.02,32847.0,66.2552,66.4212,66.2162,66.4114,32847.0
2024-03-25 12:20:00,68.02,68.02,67.89,67.9,34489.0,66.4114,66.4114,66.2845,66.2943,34489.0
2024-03-25 12:30:00,67.9,67.95,67.83,67.94,34997.0,66.2943,66.3431,66.2259,66.3333,34997.0
2024-03-25 12:40:00,67.93,67.95,67.85,67.88,35556.0,66.3236,66.3431,66.2455,66.2748,35556.0
2024-03-25 12:50:00,67.88,67.9,67.78,67.86,36642.0,66.2748,66.2943,66.1771,66.2552,36642.0
2024-03-25 13:00:00,67.86,67.89,67.74,67.74,21563.0,66.2552,66.2845,66.1381,66.1381,21563.0
2024-03-25 13:10:00,67.74,67.74,67.54,67.55,16598.0,66.1381,66.1381,65.9428,65.9526,16598.0
2024-03-25 13:20:00,67.55,67.67,67.53,67.63,21891.0,65.9526,66.0697,65.933,66.0307,21891.0
2024-03-25 13:30:00,67.63,67.65,67.56,67.6,18342.0,66.0307,66.0502,65.9623,66.0014,18342.0
2024-03-25 13:40:00,67.59,67.75,67.59,67.75,14364.0,65.9916,66.1478,65.9916,66.1478,14364.0
2024-03-25 13:50:00,67.77,67.83,67.71,67.77,22829.0,66.1674,66.2259,66.1088,66.1674,22829.0
2024-03-25 14:00:00,67.77,67.8,67.76,67.78,18686.0,66.1674,66.1967,66.1576,66.1771,18686.0
2024-03-25 14:10:00,67.78,67.78,67.67,67.69,18816.0,66.1771,66.1771,66.0697,66.0893,18816.0
2024-03-25 14:20:00,67.7,67.72,67.65,67.66,21544.0,66.099,66.1185,66.0502,66.06,21544.0
2024-03-25 14:30:00,67.67,67.73,67.65,67.68,24708.0,66.0697,66.1283,66.0502,66.0795,24708.0
2024-03-25 14:40:00,67.69,67.71,67.56,67.59,32349.0,66.0893,66.1088,65.9623,65.9916,32349.0
2024-03-25 14:50:00,67.59,67.68,67.57,67.68,18298.0,65.9916,66.0795,65.9721,66.0795,18298.0
2024-03-25 15:00:00,67.67,67.9,67.64,67.83,35949.0,66.0697,66.2943,66.0404,66.2259,35949.0
2024-03-25 15:10:00,67.82,67.84,67.75,67.77,74841.0,66.2162,66.2357,66.1478,66.1674,74841.0
2024-03-25 15:20:00,67.77,68.0,67.76,67.98,325151.0,66.1674,66.3919,66.1576,66.3724,325151.0
2024-03-25 15:30:00,67.98,68.23,67.89,68.19,211776.0,66.3724,66.6165,66.2845,66.5774,211776.0
2024-03-25 15:40:00,68.2,68.38,68.15,68.27,105978.0,66.5872,66.7629,66.5384,66.6555,105978.0
2024-03-25 15:50:00,68.26,68.27,68.06,68.12,221501.0,66.6458,66.6555,66.4505,66.5091,221501.0
2024-03-26 09:30:00,68.05,68.3,67.75,68.11,52388.0,66.4407,66.6848,66.1478,66.4993,52388.0
2024-03-26 09:40:00,68.14,68.5,68.14,68.3,63360.0,66.5286,66.8801,66.5286,66.6848,63360.0
2024-03-26 09:50:00,68.27,68.35,68.09,68.13,65047.0,66.6555,66.7336,66.4798,66.5188,65047.0
2024-03-26 10:00:00,68.13,68.2,67.72,68.02,77878.0,66.5188,66.5872,66.1185,66.4114,77878.0
2024-03-26 10:10:00,68.03,68.47,68.0,68.47,47324.0,66.4212,66.8508,66.3919,66.8508,47324.0
2024-03-26 10:20:00,68.44,68.48,68.26,68.35,50867.0,66.8215,66.8606,66.6458,66.7336,50867.0
2024-03-26 10:30:00,68.35,68.36,68.16,68.2,43611.0,66.7336,66.7434,66.5481,66.5872,43611.0
2024-03-26 10:40:00,68.19,68.29,68.14,68.23,73376.0,66.5774,66.6751,66.5286,66.6165,73376.0
2024-03-26 10:50:00,68.23,68.46,68.13,68.15,44999.0,66.6165,66.841,66.5188,66.5384,44999.0
2024-03-26 11:00:00,68.14,68.18,67.67,67.67,52484.0,66.5286,66.5677,66.0697,66.0697,52484.0
2024-03-26 11:10:00,67.66,67.7,67.53,67.66,33027.0,66.06,66.099,65.933,66.06,33027.0
2024-03-26 11:20:00,67.66,67.66,67.35,67.37,82943.0,66.06,66.06,65.7573,65.7768,82943.0
2024-03-26 11:30:00,67.37,67.45,67.18,67.19,33308.0,65.7768,65.8549,65.5913,65.6011,33308.0
2024-03-26 11:40:00,67.21,67.24,67.09,67.19,39437.0,65.6206,65.6499,65.5034,65.6011,39437.0
2024-03-26 11:50:00,67.21,67.28,67.12,67.15,96641.0,65.6206,65.6889,65.5327,65.562,96641.0
2024-03-26 12:00:00,67.14,67.19,67.01,67.12,50259.0,65.5523,65.6011,65.4253,65.5327,50259.0
2024-03-26 12:10:00,67.13,67.15,66.94,67.0,66178.0,65.5425,65.562,65.357,65.4156,66178.0
2024-03-26 12:20:00,67.0,67.03,66.76,66.8,53357.0,65.4156,65.4449,65.1812,65.2203,53357.0
2024-03-26 12:30:00,66.82,66.92,66.73,66.87,26216.0,65.2398,65.3375,65.152,65.2886,26216.0
2024-03-26 12:40:00,66.9,67.08,66.88,67.01,34600.0,65.3179,65.4937,65.2984,65.4253,34600.0
2024-03-26 12:50:00,66.99,67.09,66.95,67.0,25347.0,65.4058,65.5034,65.3668,65.4156,25347.0
2024-03-26 13:00:00,67.02,67.09,66.85,66.87,33424.0,65.4351,65.5034,65.2691,65.2886,33424.0
2024-03-26 13:10:00,66.89,66.99,66.85,66.86,20019.0,65.3082,65.4058,65.2691,65.2789,20019.0
2024-03-26 13:20:00,66.86,67.14,66.8,67.09,61614.0,65.2789,65.5523,65.2203,65.5034,61614.0
2024-03-26 13:30:00,67.09,67.12,67.0,67.06,25069.0,65.5034,65.5327,65.4156,65.4742,25069.0
2024-03-26 13:40:00,67.06,67.12,66.95,67.01,22311.0,65.4742,65.5327,65.3668,65.4253,22311.0
2024-03-26 13:50:00,67.0,67.04,66.91,67.03,23596.0,65.4156,65.4546,65.3277,65.4449,23596.0
2024-03-26 14:00:00,67.05,67.09,66.99,67.0,26138.0,65.4644,65.5034,65.4058,65.4156,26138.0
2024-03-26 14:10:00,66.99,67.07,66.94,66.94,40840.0,65.4058,65.4839,65.357,65.357,40840.0
2024-03-26 14:20:00,66.95,66.98,66.75,66.78,22337.0,65.3668,65.396,65.1715,65.2008,22337.0
2024-03-26 14:30:00,66.76,66.77,66.63,66.7,33051.0,65.1812,65.191,65.0543,65.1227,33051.0
2024-03-26 14:40:00,66.68,66.68,66.52,66.53,38234.0,65.1031,65.1031,64.9469,64.9567,38234.0
2024-03-26 14:50:00,66.52,66.52,66.26,66.37,52453.0,64.9469,64.9469,64.6931,64.8005,52453.0
2024-03-26 15:00:00,66.38,66.47,66.3,66.47,45644.0,64.8102,64.8981,64.7321,64.8981,45644.0
2024-03-26 15:10:00,66.47,66.48,66.16,66.26,95234.0,64.8981,64.9079,64.5954,64.6931,95234.0
2024-03-26 15:20:00,66.27,66.37,66.09,66.09,55657.0,64.7028,64.8005,64.5271,64.5271,55657.0
2024-03-26 15:30:00,66.1,66.45,66.04,66.42,106092.0,64.5369,64.8786,64.4783,64.8493,106092.0
2024-03-26 15:40:00,66.42,66.43,65.98,66.05,148606.0,64.8493,64.859,64.4197,64.488,148606.0
2024-03-26 15:50:00,66.03,66.15,65.86,65.89,361194.0,64.4685,64.5857,64.3025,64.3318,361194.0
2024-03-27 09:30:00,66.43,66.9,66.39,66.78,40954.0,64.859,65.3179,64.82,65.2008,40954.0
2024-03-27 09:40:00,66.78,66.81,66.4,66.47,114103.0,65.2008,65.2301,64.8298,64.8981,114103.0
2024-03-27 09:50:00,66.51,66.61,66.25,66.38,16127.0,64.9372,65.0348,64.6833,64.8102,16127.0
2024-03-27 10:00:00,66.41,66.42,66.0,66.12,30954.0,64.8395,64.8493,64.4392,64.5564,30954.0
2024-03-27 10:10:00,66.11,66.39,66.11,66.26,80113.0,64.5466,64.82,64.5466,64.6931,80113.0
2024-03-27 10:20:00,66.23,66.57,66.12,66.56,26280.0,64.6638,64.9957,64.5564,64.986,26280.0
2024-03-27 10:30:00,66.56,66.7,66.48,66.58,19989.0,64.986,65.1227,64.9079,65.0055,19989.0
2024-03-27 10:40:00,66.59,66.6,66.22,66.22,21732.0,65.0153,65.025,64.654,64.654,21732.0
2024-03-27 10:50:00,66.25,66.45,66.25,66.45,14539.0,64.6833,64.8786,64.6833,64.8786,14539.0
2024-03-27 11:00:00,66.45,66.48,66.31,66.47,18288.0,64.8786,64.9079,64.7419,64.8981,18288.0
2024-03-27 11:10:00,66.48,66.52,66.43,66.49,14991.0,64.9079,64.9469,64.859,64.9176,14991.0
2024-03-27 11:20:00,66.48,66.48,66.26,66.26,18802.0,64.9079,64.9079,64.6931,64.6931,18802.0
2024-03-27 11:30:00,66.27,66.48,66.26,66.46,15239.0,64.7028,64.9079,64.6931,64.8883,15239.0
2024-03-27 11:40:00,66.45,66.62,66.43,66.58,20520.0,64.8786,65.0446,64.859,65.0055,20520.0
2024-03-27 11:50:00,66.58,66.62,66.47,66.47,49792.0,65.0055,65.0446,64.8981,64.8981,49792.0
2024-03-27 12:00:00,66.47,66.48,66.32,66.43,29852.0,64.8981,64.9079,64.7517,64.859,29852.0
2024-03-27 12:10:00,66.45,66.58,66.45,66.48,19783.0,64.8786,65.0055,64.8786,64.9079,19783.0
2024-03-27 12:20:00,66.49,66.61,66.48,66.59,83441.0,64.9176,65.0348,64.9079,65.0153,83441.0
2024-03-27 12:30:00,66.59,66.66,66.59,66.63,19178.0,65.0153,65.0836,65.0153,65.0543,19178.0
2024-03-27 12:40:00,66.64,66.69,66.61,66.63,23098.0,65.0641,65.1129,65.0348,65.0543,23098.0
2024-03-27 12:50:00,66.62,66.62,66.37,66.4,21525.0,65.0446,65.0446,64.8005,64.8298,21525.0
2024-03-27 13:00:00,66.38,66.5,66.36,66.44,10954.0,64.8102,64.9274,64.7907,64.8688,10954.0
2024-03-27 13:10:00,66.44,66.54,66.41,66.47,19878.0,64.8688,64.9664,64.8395,64.8981,19878.0
2024-03-27 13:20:00,66.46,66.48,66.37,66.4,14978.0,64.8883,64.9079,64.8005,64.8298,14978.0
2024-03-27 13:30:00,66.4,66.41,66.24,66.24,19065.0,64.8298,64.8395,64.6735,64.6735,19065.0
2024-03-27 13:40:00,66.23,66.3,66.19,66.23,12018.0,64.6638,64.7321,64.6247,64.6638,12018.0
2024-03-27 13:50:00,66.24,66.37,66.2,66.3,50714.0,64.6735,64.8005,64.6345,64.7321,50714.0
2024-03-27 14:00:00,66.29,66.3,66.19,66.25,23723.0,64.7224,64.7321,64.6247,64.6833,23723.0
2024-03-27 14:10:00,66.25,66.25,66.09,66.14,15275.0,64.6833,64.6833,64.5271,64.5759,15275.0
2024-03-27 14:20:00,66.13,66.19,66.08,66.12,19970.0,64.5661,64.6247,64.5173,64.5564,19970.0
2024-03-27 14:30:00,66.12,66.13,66.06,66.11,18235.0,64.5564,64.5661,64.4978,64.5466,18235.0
2024-03-27 14:40:00,66.11,66.23,66.06,66.17,20708.0,64.5466,64.6638,64.4978,64.6052,20708.0
2024-03-27 14:50:00,66.18,66.26,66.14,66.26,11816.0,64.615,64.6931,64.5759,64.6931,11816.0
2024-03-27 15:00:00,66.26,66.33,66.09,66.09,53064.0,64.6931,64.7614,64.5271,64.5271,53064.0
2024-03-27 15:10:00,66.09,66.11,66.02,66.06,31318.0,64.5271,64.5466,64.4587,64.4978,31318.0
2024-03-27 15:20:00,66.06,66.32,66.06,66.3,85836.0,64.4978,64.7517,64.4978,64.7321,85836.0
2024-03-27 15:30:00,66.29,66.32,66.05,66.14,55085.0,64.7224,64.7517,64.488,64.5759,55085.0
2024-03-27 15:40:00,66.14,66.24,66.12,66.15,79579.0,64.5759,64.6735,64.5564,64.5857,79579.0
2024-03-27 15:50:00,66.15,66.67,66.13,66.63,249839.0,64.5857,65.0934,64.5661,65.0543,249839.0
2024-03-28 09:30:00,66.4,67.08,66.39,67.08,43383.0,64.8298,65.4937,64.82,65.4937,43383.0
2024-03-28 09:40:00,67.07,67.07,66.78,66.8,12729.0,65.4839,65.4839,65.2008,65.2203,12729.0
2024-03-28 09:50:00,66.81,67.0,66.79,66.89,21171.0,65.2301,65.4156,65.2105,65.3082,21171.0
2024-03-28 10:00:00,66.91,67.34,66.87,67.28,44952.0,65.3277,65.7475,65.2886,65.6889,44952.0
2024-03-28 10:10:00,67.28,67.4,67.24,67.29,83259.0,65.6889,65.8061,65.6499,65.6987,83259.0
2024-03-28 10:20:00,67.3,67.3,67.07,67.25,31585.0,65.7085,65.7085,65.4839,65.6597,31585.0
2024-03-28 10:30:00,67.23,67.5,67.23,67.42,30373.0,65.6401,65.9037,65.6401,65.8256,30373.0
2024-03-28 10:40:00,67.43,67.66,67.43,67.66,37119.0,65.8354,66.06,65.8354,66.06,37119.0
2024-03-28 10:50:00,67.66,67.84,67.63,67.77,25871.0,66.06,66.2357,66.0307,66.1674,25871.0
2024-03-28 11:00:00,67.78,67.78,67.54,67.64,73722.0,66.1771,66.1771,65.9428,66.0404,73722.0
2024-03-28 11:10:00,67.66,67.68,67.51,67.67,19250.0,66.06,66.0795,65.9135,66.0697,19250.0
2024-03-28 11:20:00,67.67,67.73,67.53,67.59,22695.0,66.0697,66.1283,65.933,65.9916,22695.0
2024-03-28 11:30:00,67.59,67.65,67.48,67.48,24576.0,65.9916,66.0502,65.8842,65.8842,24576.0
2024-03-28 11:40:00,67.45,67.6,67.44,67.53,20769.0,65.8549,66.0014,65.8452,65.933,20769.0
2024-03-28 11:50:00,67.55,67.55,67.46,67.51,12626.0,65.9526,65.9526,65.8647,65.9135,12626.0
2024-03-28 12:00:00,67.51,67.61,67.47,67.61,13382.0,65.9135,66.0111,65.8745,66.0111,13382.0
2024-03-28 12:10:00,67.61,67.71,67.53,67.53,28551.0,66.0111,66.1088,65.933,65.933,28551.0
2024-03-28 12:20:00,67.53,67.6,67.51,67.56,13950.0,65.933,66.0014,65.9135,65.9623,13950.0
2024-03-28 12:30:00,67.56,67.56,67.42,67.45,10862.0,65.9623,65.9623,65.8256,65.8549,10862.0
2024-03-28 12:40:00,67.46,67.46,67.36,67.44,15628.0,65.8647,65.8647,65.7671,65.8452,15628.0
2024-03-28 12:50:00,67.44,67.52,67.42,67.52,13604.0,65.8452,65.9233,65.8256,65.9233,13604.0
2024-03-28 13:00:00,67.52,67.57,67.51,67.57,11686.0,65.9233,65.9721,65.9135,65.9721,11686.0
2024-03-28 13:10:00,67.57,67.57,67.45,67.45,10375.0,65.9721,65.9721,65.8549,65.8549,10375.0
2024-03-28 13:20:00,67.45,67.5,67.41,67.41,12864.0,65.8549,65.9037,65.8159,65.8159,12864.0
2024-03-28 13:30:00,67.42,67.48,67.39,67.47,31760.0,65.8256,65.8842,65.7963,65.8745,31760.0
2024-03-28 13:40:00,67.48,67.67,67.44,67.66,14490.0,65.8842,66.0697,65.8452,66.06,14490.0
2024-03-28 13:50:00,67.66,67.72,67.61,67.65,26092.0,66.06,66.1185,66.0111,66.0502,26092.0
2024-03-28 14:00:00,67.64,67.66,67.44,67.5,15533.0,66.0404,66.06,65.8452,65.9037,15533.0
2024-03-28 14:10:00,67.51,67.54,67.41,67.42,17705.0,65.9135,65.9428,65.8159,65.8256,17705.0
2024-03-28 14:20:00,67.42,67.59,67.42,67.51,20434.0,65.8256,65.9916,65.8256,65.9135,20434.0
2024-03-28 14:30:00,67.5,67.55,67.47,67.52,14199.0,65.9037,65.9526,65.8745,65.9233,14199.0
2024-03-28 14:40:00,67.53,67.63,67.53,67.63,15151.0,65.933,66.0307,65.933,66.0307,15151.0
2024-03-28 14:50:00,67.62,67.7,67.55,67.67,29865.0,66.0209,66.099,65.9526,66.0697,29865.0
2024-03-28 15:00:00,67.68,67.83,67.67,67.83,33555.0,66.0795,66.2259,66.0697,66.2259,33555.0
2024-03-28 15:10:00,67.83,67.85,67.67,67.69,55509.0,66.2259,66.2455,66.0697,66.0893,55509.0
2024-03-28 15:20:00,67.69,67.76,67.65,67.73,39073.0,66.0893,66.1576,66.0502,66.1283,39073.0
2024-03-28 15:30:00,67.72,67.74,67.55,67.57,36806.0,66.1185,66.1381,65.9526,65.9721,36806.0
2024-03-28 15:40:00,67.57,67.62,67.53,67.55,59341.0,65.9721,66.0209,65.933,65.9526,59341.0
2024-03-28 15:50:00,67.56,67.79,67.48,67.68,243452.0,65.9623,66.1869,65.8842,66.0795,243452.0
2024-04-01 09:30:00,67.5,67.6,66.9,67.28,65852.0,65.9037,66.0014,65.3179,65.6889,65852.0
2024-04-01 09:40:00,67.3,67.86,67.29,67.68,26759.0,65.7085,66.2552,65.6987,66.0795,26759.0
2024-04-01 09:50:00,67.64,67.9,67.58,67.89,35066.0,66.0404,66.2943,65.9819,66.2845,35066.0
2024-04-01 10:00:00,67.87,68.07,67.76,67.99,69198.0,66.265,66.4603,66.1576,66.3822,69198.0
2024-04-01 10:10:00,67.99,68.52,67.99,68.42,91956.0,66.3822,66.8996,66.3822,66.802,91956.0
2024-04-01 10:20:00,68.38,68.67,68.33,68.61,104018.0,66.7629,67.0461,66.7141,66.9875,104018.0
2024-04-01 10:30:00,68.63,68.78,68.52,68.78,38126.0,67.007,67.1535,66.8996,67.1535,38126.0
2024-04-01 10:40:00,68.78,69.01,68.68,68.94,47175.0,67.1535,67.378,67.0558,67.3097,47175.0
2024-04-01 10:50:00,68.95,69.24,68.86,69.13,52486.0,67.3195,67.6026,67.2316,67.4952,52486.0
2024-04-01 11:00:00,69.13,69.13,68.93,69.06,58202.0,67.4952,67.4952,67.2999,67.4269,58202.0
2024-04-01 11:10:00,69.1,69.24,69.02,69.06,50556.0,67.4659,67.6026,67.3878,67.4269,50556.0
2024-04-01 11:20:00,69.06,69.21,68.96,69.17,47435.0,67.4269,67.5733,67.3292,67.5343,47435.0
2024-04-01 11:30:00,69.19,69.28,69.12,69.25,61510.0,67.5538,67.6417,67.4854,67.6124,61510.0
2024-04-01 11:40:00,69.24,69.26,68.96,69.15,52447.0,67.6026,67.6221,67.3292,67.5147,52447.0
2024-04-01 11:50:00,69.16,69.2,69.02,69.18,38345.0,67.5245,67.5635,67.3878,67.544,38345.0
2024-04-01 12:00:00,69.18,69.43,69.16,69.25,67036.0,67.544,67.7881,67.5245,67.6124,67036.0
2024-04-01 12:10:00,69.25,69.44,69.19,69.39,64539.0,67.6124,67.7979,67.5538,67.7491,64539.0
2024-04-01 12:20:00,69.39,69.55,69.38,69.48,36386.0,67.7491,67.9053,67.7393,67.8369,36386.0
2024-04-01 12:30:00,69.49,69.66,69.4,69.51,90001.0,67.8467,68.0127,67.7588,67.8662,90001.0
2024-04-01 12:40:00,69.51,69.59,69.44,69.5,17143.0,67.8662,67.9443,67.7979,67.8564,17143.0
2024-04-01 12:50:00,69.5,69.69,69.49,69.66,20385.0,67.8564,68.042,67.8467,68.0127,20385.0
2024-04-01 13:00:00,69.66,69.85,69.64,69.81,26930.0,68.0127,68.1982,67.9931,68.1591,26930.0
2024-04-01 13:10:00,69.81,69.93,69.79,69.83,26504.0,68.1591,68.2763,68.1396,68.1786,26504.0
2024-04-01 13:20:00,69.83,69.93,69.74,69.87,54241.0,68.1786,68.2763,68.0908,68.2177,54241.0
2024-04-01 13:30:00,69.87,70.03,69.77,69.83,104238.0,68.2177,68.3739,68.1201,68.1786,104238.0
2024-04-01 13:40:00,69.84,69.98,69.81,69.84,35297.0,68.1884,68.3251,68.1591,68.1884,35297.0
2024-04-01 13:50:00,69.85,69.9,69.72,69.9,31942.0,68.1982,68.247,68.0712,68.247,31942.0
2024-04-01 14:00:00,69.91,69.98,69.83,69.86,35918.0,68.2568,68.3251,68.1786,68.2079,35918.0
2024-04-01 14:10:00,69.86,69.93,69.7,69.78,139956.0,68.2079,68.2763,68.0517,68.1298,139956.0
2024-04-01 14:20:00,69.78,69.78,69.43,69.53,33608.0,68.1298,68.1298,67.7881,67.8857,33608.0
2024-04-01 14:30:00,69.53,69.67,69.48,69.67,35252.0,67.8857,68.0224,67.8369,68.0224,35252.0
2024-04-01 14:40:00,69.72,69.78,69.65,69.72,28266.0,68.0712,68.1298,68.0029,68.0712,28266.0
2024-04-01 14:50:00,69.73,69.78,69.64,69.65,86395.0,68.081,68.1298,67.9931,68.0029,86395.0
2024-04-01 15:00:00,69.64,69.7,69.52,69.65,51254.0,67.9931,68.0517,67.876,68.0029,51254.0
2024-04-01 15:10:00,69.65,69.74,69.54,69.7,74155.0,68.0029,68.0908,67.8955,68.0517,74155.0
2024-04-01 15:20:00,69.7,70.0,69.7,70.0,44239.0,68.0517,68.3446,68.0517,68.3446,44239.0
2024-04-01 15:30:00,70.0,70.03,69.81,69.83,78440.0,68.3446,68.3739,68.1591,68.1786,78440.0
2024-04-01 15:40:00,69.83,69.89,69.7,69.8,108382.0,68.1786,68.2372,68.0517,68.1494,108382.0
2024-04-01 15:50:00,69.78,70.2,69.78,70.16,385828.0,68.1298,68.5399,68.1298,68.5008,385828.0
2024-04-02 09:30:00,69.5,69.56,69.01,69.34,164901.0,67.8564,67.915,67.378,67.7002,164901.0
2024-04-02 09:40:00,69.34,69.36,68.51,68.51,138318.0,67.7002,67.7198,66.8899,66.8899,138318.0
2024-04-02 09:50:00,68.56,68.65,68.34,68.54,57063.0,66.9387,67.0266,66.7239,66.9192,57063.0
2024-04-02 10:00:00,68.55,69.01,68.49,68.72,29254.0,66.9289,67.378,66.8703,67.0949,29254.0
2024-04-02 10:10:00,68.69,68.89,68.43,68.48,64938.0,67.0656,67.2609,66.8118,66.8606,64938.0
2024-04-02 10:20:00,68.47,68.67,68.45,68.57,56922.0,66.8508,67.0461,66.8313,66.9484,56922.0
2024-04-02 10:30:00,68.55,68.86,68.52,68.71,65796.0,66.9289,67.2316,66.8996,67.0851,65796.0
2024-04-02 10:40:00,68.72,68.96,68.55,68.74,83659.0,67.0949,67.3292,66.9289,67.1144,83659.0
2024-04-02 10:50:00,68.74,68.88,68.63,68.71,107385.0,67.1144,67.2511,67.007,67.0851,107385.0
2024-04-02 11:00:00,68.73,68.73,68.52,68.58,26335.0,67.1047,67.1047,66.8996,66.9582,26335.0
2024-04-02 11:10:00,68.61,68.64,68.53,68.53,43424.0,66.9875,67.0168,66.9094,66.9094,43424.0
2024-04-02 11:20:00,68.53,68.59,68.19,68.26,55152.0,66.9094,66.968,66.5774,66.6458,55152.0
2024-04-02 11:30:00,68.25,68.46,68.22,68.3,53060.0,66.636,66.841,66.6067,66.6848,53060.0
2024-04-02 11:40:00,68.27,68.48,68.27,68.48,26279.0,66.6555,66.8606,66.6555,66.8606,26279.0
2024-04-02 11:50:00,68.49,68.49,68.34,68.41,33297.0,66.8703,66.8703,66.7239,66.7922,33297.0
2024-04-02 12:00:00,68.41,68.46,68.1,68.16,41327.0,66.7922,66.841,66.4896,66.5481,41327.0
2024-04-02 12:10:00,68.16,68.21,68.01,68.14,21925.0,66.5481,66.597,66.4017,66.5286,21925.0
2024-04-02 12:20:00,68.12,68.34,68.12,68.34,11907.0,66.5091,66.7239,66.5091,66.7239,11907.0
2024-04-02 12:30:00,68.35,68.41,68.26,68.35,36988.0,66.7336,66.7922,66.6458,66.7336,36988.0
2024-04-02 12:40:00,68.34,68.6,68.34,68.52,8490.0,66.7239,66.9777,66.7239,66.8996,8490.0
2024-04-02 12:50:00,68.51,68.66,68.46,68.61,17697.0,66.8899,67.0363,66.841,66.9875,17697.0
2024-04-02 13:00:00,68.63,68.67,68.57,68.59,19784.0,67.007,67.0461,66.9484,66.968,19784.0
2024-04-02 13:10:00,68.59,68.61,68.5,68.54,19783.0,66.968,66.9875,66.8801,66.9192,19783.0
2024-04-02 13:20:00,68.54,68.57,68.37,68.44,14132.0,66.9192,66.9484,66.7532,66.8215,14132.0
2024-04-02 13:30:00,68.42,68.48,68.34,68.38,30467.0,66.802,66.8606,66.7239,66.7629,30467.0
2024-04-02 13:40:00,68.36,68.42,68.25,68.29,21249.0,66.7434,66.802,66.636,66.6751,21249.0
2024-04-02 13:50:00,68.3,68.33,68.13,68.15,25952.0,66.6848,66.7141,66.5188,66.5384,25952.0
2024-04-02 14:00:00,68.14,68.15,68.03,68.15,18610.0,66.5286,66.5384,66.4212,66.5384,18610.0
2024-04-02 14:10:00,68.15,68.25,67.98,68.03,31176.0,66.5384,66.636,66.3724,66.4212,31176.0
2024-04-02 14:20:00,68.03,68.06,67.97,67.99,24800.0,66.4212,66.4505,66.3626,66.3822,24800.0
2024-04-02 14:30:00,67.98,68.03,67.95,68.01,23754.0,66.3724,66.4212,66.3431,66.4017,23754.0
2024-04-02 14:40:00,68.01,68.13,67.96,68.02,21420.0,66.4017,66.5188,66.3529,66.4114,21420.0
2024-04-02 14:50:00,68.02,68.15,67.91,68.13,60988.0,66.4114,66.5384,66.3041,66.5188,60988.0
2024-04-02 15:00:00,68.14,68.31,68.13,68.17,27444.0,66.5286,66.6946,66.5188,66.5579,27444.0
2024-04-02 15:10:00,68.16,68.35,68.13,68.29,36200.0,66.5481,66.7336,66.5188,66.6751,36200.0
2024-04-02 15:20:00,68.29,68.36,68.26,68.31,81287.0,66.6751,66.7434,66.6458,66.6946,81287.0
2024-04-02 15:30:00,68.31,68.32,68.23,68.27,58197.0,66.6946,66.7044,66.6165,66.6555,58197.0
2024-04-02 15:40:00,68.27,68.31,68.19,68.3,70160.0,66.6555,66.6946,66.5774,66.6848,70160.0
2024-04-02 15:50:00,68.29,68.69,68.23,68.6,303035.0,66.6751,67.0656,66.6165,66.9777,303035.0
2024-04-03 09:30:00,69.17,70.99,69.17,70.85,108955.0,67.5343,69.3112,67.5343,69.1745,108955.0
2024-04-03 09:40:00,70.9,71.78,70.77,71.0,138659.0,69.2233,70.0825,69.0964,69.321,138659.0
2024-04-03 09:50:00,71.04,71.1,70.63,70.84,102187.0,69.36,69.4186,68.9597,69.1648,102187.0
2024-04-03 10:00:00,70.84,71.5,70.78,71.29,255265.0,69.1648,69.8092,69.1062,69.6041,255265.0
2024-04-03 10:10:00,71.28,71.78,71.23,71.77,249861.0,69.5944,70.0825,69.5455,70.0728,249861.0
2024-04-03 10:20:00,71.79,71.89,71.29,71.45,150036.0,70.0923,70.1899,69.6041,69.7603,150036.0
2024-04-03 10:30:00,71.45,71.72,71.2,71.31,125182.0,69.7603,70.024,69.5162,69.6236,125182.0
2024-04-03 10:40:00,71.32,71.47,70.97,71.45,160429.0,69.6334,69.7799,69.2917,69.7603,160429.0
2024-04-03 10:50:00,71.45,71.98,71.43,71.84,53629.0,69.7603,70.2778,69.7408,70.1411,53629.0
2024-04-03 11:00:00,71.87,72.5,71.84,72.11,94933.0,70.1704,70.7855,70.1411,70.4047,94933.0
2024-04-03 11:10:00,72.08,72.22,71.92,72.22,116770.0,70.3754,70.5121,70.2192,70.5121,116770.0
2024-04-03 11:20:00,72.24,72.41,72.05,72.38,70500.0,70.5317,70.6976,70.3461,70.6683,70500.0
2024-04-03 11:30:00,72.4,72.8,72.37,72.64,69094.0,70.6879,71.0784,70.6586,70.9222,69094.0
2024-04-03 11:40:00,72.66,72.67,72.45,72.47,48562.0,70.9417,70.9515,70.7367,70.7562,48562.0
2024-04-03 11:50:00,72.45,72.49,72.27,72.44,41820.0,70.7367,70.7757,70.5609,70.7269,41820.0
2024-04-03 12:00:00,72.43,72.44,72.03,72.17,44558.0,70.7172,70.7269,70.3266,70.4633,44558.0
2024-04-03 12:10:00,72.18,72.47,72.17,72.37,34365.0,70.4731,70.7562,70.4633,70.6586,34365.0
2024-04-03 12:20:00,72.37,72.54,72.29,72.4,34581.0,70.6586,70.8246,70.5805,70.6879,34581.0
2024-04-03 12:30:00,72.41,72.6,72.34,72.34,37629.0,70.6976,70.8831,70.6293,70.6293,37629.0
2024-04-03 12:40:00,72.35,72.53,72.26,72.3,42723.0,70.6391,70.8148,70.5512,70.5902,42723.0
2024-04-03 12:50:00,72.33,72.43,72.1,72.15,44593.0,70.6195,70.7172,70.395,70.4438,44593.0
2024-04-03 13:00:00,72.15,72.51,72.15,72.42,31290.0,70.4438,70.7953,70.4438,70.7074,31290.0
2024-04-03 13:10:00,72.43,72.62,72.4,72.52,45770.0,70.7172,70.9027,70.6879,70.805,45770.0
2024-04-03 13:20:00,72.51,72.6,72.36,72.47,68698.0,70.7953,70.8831,70.6488,70.7562,68698.0
2024-04-03 13:30:00,72.45,72.6,72.36,72.57,82972.0,70.7367,70.8831,70.6488,70.8538,82972.0
2024-04-03 13:40:00,72.58,72.93,72.51,72.84,42080.0,70.8636,71.2053,70.7953,71.1175,42080.0
2024-04-03 13:50:00,72.85,72.91,72.78,72.84,34848.0,71.1272,71.1858,71.0589,71.1175,34848.0
2024-04-03 14:00:00,72.86,73.02,72.84,72.85,36507.0,71.137,71.2932,71.1175,71.1272,36507.0
2024-04-03 14:10:00,72.85,72.85,72.31,72.36,75790.0,71.1272,71.1272,70.6,70.6488,75790.0
2024-04-03 14:20:00,72.35,72.6,72.27,72.29,66816.0,70.6391,70.8831,70.5609,70.5805,66816.0
2024-04-03 14:30:00,72.28,72.5,72.19,72.43,36506.0,70.5707,70.7855,70.4828,70.7172,36506.0
2024-04-03 14:40:00,72.44,72.5,72.39,72.5,23495.0,70.7269,70.7855,70.6781,70.7855,23495.0
2024-04-03 14:50:00,72.5,72.5,72.17,72.24,55877.0,70.7855,70.7855,70.4633,70.5317,55877.0
2024-04-03 15:00:00,72.24,72.37,72.15,72.22,44487.0,70.5317,70.6586,70.4438,70.5121,44487.0
2024-04-03 15:10:00,72.23,72.26,72.01,72.1,79794.0,70.5219,70.5512,70.3071,70.395,79794.0
2024-04-03 15:20:00,72.09,72.23,72.08,72.17,77775.0,70.3852,70.5219,70.3754,70.4633,77775.0
2024-04-03 15:30:00,72.17,72.21,72.06,72.2,89838.0,70.4633,70.5024,70.3559,70.4926,89838.0
2024-04-03 15:40:00,72.21,72.32,72.16,72.31,114810.0,70.5024,70.6098,70.4535,70.6,114810.0
2024-04-03 15:50:00,72.31,72.31,72.0,72.01,451089.0,70.6,70.6,70.2973,70.3071,451089.0
2024-04-04 09:30:00,72.43,73.14,72.16,72.29,77752.0,70.7172,71.4104,70.4535,70.5805,77752.0
2024-04-04 09:40:00,72.33,72.48,71.82,72.0,83903.0,70.6195,70.766,70.1216,70.2973,83903.0
2024-04-04 09:50:00,72.01,72.13,71.84,72.0,112101.0,70.3071,70.4243,70.1411,70.2973,112101.0
2024-04-04 10:00:00,72.01,72.05,71.62,71.92,138742.0,70.3071,70.3461,69.9263,70.2192,138742.0
2024-04-04 10:10:00,71.9,72.14,71.86,72.09,60631.0,70.1997,70.434,70.1606,70.3852,60631.0
2024-04-04 10:20:00,72.11,72.32,72.09,72.17,106508.0,70.4047,70.6098,70.3852,70.4633,106508.0
2024-04-04 10:30:00,72.15,72.17,71.86,71.9,70158.0,70.4438,70.4633,70.1606,70.1997,70158.0
2024-04-04 10:40:00,71.9,72.08,71.85,72.08,53121.0,70.1997,70.3754,70.1509,70.3754,53121.0
2024-04-04 10:50:00,72.06,72.28,72.03,72.28,62970.0,70.3559,70.5707,70.3266,70.5707,62970.0
2024-04-04 11:00:00,72.29,72.65,72.21,72.64,81159.0,70.5805,70.932,70.5024,70.9222,81159.0
2024-04-04 11:10:00,72.65,72.75,72.5,72.52,80416.0,70.932,71.0296,70.7855,70.805,80416.0
2024-04-04 11:20:00,72.52,72.57,72.34,72.34,26934.0,70.805,70.8538,70.6293,70.6293,26934.0
2024-04-04 11:30:00,72.34,72.38,72.19,72.27,94725.0,70.6293,70.6683,70.4828,70.5609,94725.0
2024-04-04 11:40:00,72.26,72.28,72.14,72.19,90718.0,70.5512,70.5707,70.434,70.4828,90718.0
2024-04-04 11:50:00,72.2,72.51,72.19,72.48,119709.0,70.4926,70.7953,70.4828,70.766,119709.0
2024-04-04 12:00:00,72.49,72.63,72.39,72.5,65553.0,70.7757,70.9124,70.6781,70.7855,65553.0
2024-04-04 12:10:00,72.5,72.55,72.35,72.36,45242.0,70.7855,70.8343,70.6391,70.6488,45242.0
2024-04-04 12:20:00,72.33,72.51,72.31,72.51,26932.0,70.6195,70.7953,70.6,70.7953,26932.0
2024-04-04 12:30:00,72.5,72.51,72.28,72.34,40614.0,70.7855,70.7953,70.5707,70.6293,40614.0
2024-04-04 12:40:00,72.33,72.37,72.26,72.28,19115.0,70.6195,70.6586,70.5512,70.5707,19115.0
2024-04-04 12:50:00,72.31,72.34,72.09,72.13,24295.0,70.6,70.6293,70.3852,70.4243,24295.0
2024-04-04 13:00:00,72.13,72.14,71.87,71.88,27156.0,70.4243,70.434,70.1704,70.1802,27156.0
2024-04-04 13:10:00,71.88,71.98,71.79,71.8,28019.0,70.1802,70.2778,70.0923,70.1021,28019.0
2024-04-04 13:20:00,71.8,71.84,71.56,71.56,42036.0,70.1021,70.1411,69.8677,69.8677,42036.0
2024-04-04 13:30:00,71.56,71.56,71.36,71.44,46316.0,69.8677,69.8677,69.6725,69.7506,46316.0
2024-04-04 13:40:00,71.44,71.55,71.39,71.44,41171.0,69.7506,69.858,69.7018,69.7506,41171.0
2024-04-04 13:50:00,71.46,71.61,71.4,71.53,49448.0,69.7701,69.9166,69.7115,69.8384,49448.0
2024-04-04 14:00:00,71.52,71.53,71.17,71.18,72105.0,69.8287,69.8384,69.487,69.4967,72105.0
2024-04-04 14:10:00,71.16,71.16,70.67,70.67,92292.0,69.4772,69.4772,68.9988,68.9988,92292.0
2024-04-04 14:20:00,70.67,71.0,70.61,70.63,66971.0,68.9988,69.321,68.9402,68.9597,66971.0
2024-04-04 14:30:00,70.62,71.14,70.48,70.98,205616.0,68.95,69.4577,68.8133,69.3015,205616.0
2024-04-04 14:40:00,70.98,71.13,70.87,70.94,35916.0,69.3015,69.4479,69.1941,69.2624,35916.0
2024-04-04 14:50:00,70.93,70.96,70.73,70.74,60476.0,69.2526,69.2819,69.0574,69.0671,60476.0
2024-04-04 15:00:00,70.73,70.9,70.67,70.81,121002.0,69.0574,69.2233,68.9988,69.1355,121002.0
2024-04-04 15:10:00,70.81,70.93,70.72,70.73,44626.0,69.1355,69.2526,69.0476,69.0574,44626.0
2024-04-04 15:20:00,70.74,70.84,70.49,70.5,47487.0,69.0671,69.1648,68.823,68.8328,47487.0
2024-04-04 15:30:00,70.52,70.6,70.5,70.54,105442.0,68.8523,68.9304,68.8328,68.8719,105442.0
2024-04-04 15:40:00,70.55,70.75,70.49,70.65,133804.0,68.8816,69.0769,68.823,68.9793,133804.0
2024-04-04 15:50:00,70.65,70.98,70.53,70.68,487678.0,68.9793,69.3015,68.8621,69.0085,487678.0
2024-04-05 09:30:00,71.0,71.88,70.74,71.43,63148.0,69.321,70.1802,69.0671,69.7408,63148.0
2024-04-05 09:40:00,71.33,71.64,71.09,71.63,31005.0,69.6432,69.9458,69.4088,69.9361,31005.0
2024-04-05 09:50:00,71.62,72.14,71.5,71.98,50023.0,69.9263,70.434,69.8092,70.2778,50023.0
2024-04-05 10:00:00,71.98,72.43,71.93,72.17,48213.0,70.2778,70.7172,70.229,70.4633,48213.0
2024-04-05 10:10:00,72.18,72.43,72.16,72.33,53515.0,70.4731,70.7172,70.4535,70.6195,53515.0
2024-04-05 10:20:00,72.34,72.52,72.19,72.37,114886.0,70.6293,70.805,70.4828,70.6586,114886.0
2024-04-05 10:30:00,72.43,72.66,72.41,72.53,42092.0,70.7172,70.9417,70.6976,70.8148,42092.0
2024-04-05 10:40:00,72.51,72.53,72.26,72.4,42428.0,70.7953,70.8148,70.5512,70.6879,42428.0
2024-04-05 10:50:00,72.41,72.55,72.21,72.55,32150.0,70.6976,70.8343,70.5024,70.8343,32150.0
2024-04-05 11:00:00,72.55,72.62,72.36,72.36,89891.0,70.8343,70.9027,70.6488,70.6488,89891.0
2024-04-05 11:10:00,72.35,72.48,72.24,72.39,70102.0,70.6391,70.766,70.5317,70.6781,70102.0
2024-04-05 11:20:00,72.36,72.62,72.29,72.29,51984.0,70.6488,70.9027,70.5805,70.5805,51984.0
2024-04-05 11:30:00,72.28,72.36,72.16,72.2,22503.0,70.5707,70.6488,70.4535,70.4926,22503.0
2024-04-05 11:40:00,72.24,72.41,72.23,72.41,30308.0,70.5317,70.6976,70.5219,70.6976,30308.0
2024-04-05 11:50:00,72.41,72.48,72.36,72.46,35042.0,70.6976,70.766,70.6488,70.7465,35042.0
2024-04-05 12:00:00,72.46,72.86,72.44,72.79,94368.0,70.7465,71.137,70.7269,71.0686,94368.0
2024-04-05 12:10:00,72.8,72.98,72.71,72.86,54746.0,71.0784,71.2542,70.9905,71.137,54746.0
2024-04-05 12:20:00,72.86,72.9,72.75,72.82,32199.0,71.137,71.176,71.0296,71.0979,32199.0
2024-04-05 12:30:00,72.84,72.98,72.76,72.98,19304.0,71.1175,71.2542,71.0394,71.2542,19304.0
2024-04-05 12:40:00,72.97,73.01,72.91,72.95,37954.0,71.2444,71.2834,71.1858,71.2249,37954.0
2024-04-05 12:50:00,72.97,72.98,72.82,72.91,27582.0,71.2444,71.2542,71.0979,71.1858,27582.0
2024-04-05 13:00:00,72.92,72.92,72.64,72.65,22778.0,71.1956,71.1956,70.9222,70.932,22778.0
2024-04-05 13:10:00,72.66,72.75,72.66,72.7,29943.0,70.9417,71.0296,70.9417,70.9808,29943.0
2024-04-05 13:20:00,72.7,72.81,72.63,72.66,34241.0,70.9808,71.0882,70.9124,70.9417,34241.0
2024-04-05 13:30:00,72.66,72.93,72.65,72.85,36704.0,70.9417,71.2053,70.932,71.1272,36704.0
2024-04-05 13:40:00,72.85,72.9,72.72,72.8,32015.0,71.1272,71.176,71.0003,71.0784,32015.0
2024-04-05 13:50:00,72.8,72.84,72.59,72.72,28066.0,71.0784,71.1175,70.8734,71.0003,28066.0
2024-04-05 14:00:00,72.73,72.9,72.53,72.88,35341.0,71.0101,71.176,70.8148,71.1565,35341.0
2024-04-05 14:10:00,72.88,72.89,72.73,72.81,31014.0,71.1565,71.1663,71.0101,71.0882,31014.0
2024-04-05 14:20:00,72.84,72.91,72.75,72.77,40091.0,71.1175,71.1858,71.0296,71.0491,40091.0
2024-04-05 14:30:00,72.79,72.88,72.78,72.81,23857.0,71.0686,71.1565,71.0589,71.0882,23857.0
2024-04-05 14:40:00,72.81,72.84,72.62,72.63,23720.0,71.0882,71.1175,70.9027,70.9124,23720.0
2024-04-05 14:50:00,72.65,72.75,72.62,72.65,26120.0,70.932,71.0296,70.9027,70.932,26120.0
2024-04-05 15:00:00,72.65,72.76,72.59,72.76,23012.0,70.932,71.0394,70.8734,71.0394,23012.0
2024-04-05 15:10:00,72.74,72.82,72.72,72.82,28276.0,71.0198,71.0979,71.0003,71.0979,28276.0
2024-04-05 15:20:00,72.82,72.95,72.78,72.92,64877.0,71.0979,71.2249,71.0589,71.1956,64877.0
2024-04-05 15:30:00,72.92,73.08,72.85,72.85,110081.0,71.1956,71.3518,71.1272,71.1272,110081.0
2024-04-05 15:40:00,72.85,72.99,72.85,72.96,65456.0,71.1272,71.2639,71.1272,71.2346,65456.0
2024-04-05 15:50:00,72.95,73.08,72.75,72.76,296181.0,71.2249,71.3518,71.0296,71.0394,296181.0
2024-04-08 09:30:00,72.3,72.96,72.2,72.42,83531.0,70.5902,71.2346,70.4926,70.7074,83531.0
2024-04-08 09:40:00,72.48,73.01,72.48,72.7,40159.0,70.766,71.2834,70.766,70.9808,40159.0
2024-04-08 09:50:00,72.67,72.79,72.53,72.63,34247.0,70.9515,71.0686,70.8148,70.9124,34247.0
2024-04-08 10:00:00,72.65,72.65,72.13,72.53,77424.0,70.932,70.932,70.4243,70.8148,77424.0
2024-04-08 10:10:00,72.52,72.69,72.43,72.64,54805.0,70.805,70.971,70.7172,70.9222,54805.0
2024-04-08 10:20:00,72.67,72.89,72.56,72.84,32750.0,70.9515,71.1663,70.8441,71.1175,32750.0
2024-04-08 10:30:00,72.85,73.0,72.68,72.68,38067.0,71.1272,71.2737,70.9612,70.9612,38067.0
2024-04-08 10:40:00,72.69,72.8,72.58,72.61,31554.0,70.971,71.0784,70.8636,70.8929,31554.0
2024-04-08 10:50:00,72.63,73.03,72.61,73.01,42370.0,70.9124,71.303,70.8929,71.2834,42370.0
2024-04-08 11:00:00,73.0,73.35,72.99,73.35,70130.0,71.2737,71.6154,71.2639,71.6154,70130.0
2024-04-08 11:10:00,73.34,73.39,73.03,73.03,35586.0,71.6056,71.6545,71.303,71.303,35586.0
2024-04-08 11:20:00,73.0,73.15,72.97,73.09,24029.0,71.2737,71.4201,71.2444,71.3616,24029.0
2024-04-08 11:30:00,73.08,73.23,73.07,73.15,23292.0,71.3518,71.4982,71.342,71.4201,23292.0
2024-04-08 11:40:00,73.11,73.18,72.96,73.03,28399.0,71.3811,71.4494,71.2346,71.303,28399.0
2024-04-08 11:50:00,73.05,73.06,72.84,72.98,20201.0,71.3225,71.3323,71.1175,71.2542,20201.0
2024-04-08 12:00:00,72.98,73.15,72.95,73.12,19658.0,71.2542,71.4201,71.2249,71.3908,19658.0
2024-04-08 12:10:00,73.12,73.19,73.0,73.01,26162.0,71.3908,71.4592,71.2737,71.2834,26162.0
2024-04-08 12:20:00,73.01,73.27,72.91,73.23,36596.0,71.2834,71.5373,71.1858,71.4982,36596.0
2024-04-08 12:30:00,73.21,73.35,73.19,73.27,31960.0,71.4787,71.6154,71.4592,71.5373,31960.0
2024-04-08 12:40:00,73.27,73.37,73.18,73.29,30076.0,71.5373,71.6349,71.4494,71.5568,30076.0
2024-04-08 12:50:00,73.28,73.38,73.23,73.28,38723.0,71.5471,71.6447,71.4982,71.5471,38723.0
2024-04-08 13:00:00,73.28,73.33,73.21,73.29,30819.0,71.5471,71.5959,71.4787,71.5568,30819.0
2024-04-08 13:10:00,73.29,73.41,73.16,73.22,26521.0,71.5568,71.674,71.4299,71.4885,26521.0
2024-04-08 13:20:00,73.22,73.32,73.19,73.31,20715.0,71.4885,71.5861,71.4592,71.5763,20715.0
2024-04-08 13:30:00,73.31,73.45,73.28,73.35,42248.0,71.5763,71.713,71.5471,71.6154,42248.0
2024-04-08 13:40:00,73.36,73.45,73.26,73.45,29430.0,71.6252,71.713,71.5275,71.713,29430.0
2024-04-08 13:50:00,73.45,73.48,73.36,73.42,39433.0,71.713,71.7423,71.6252,71.6837,39433.0
2024-04-08 14:00:00,73.42,73.51,73.37,73.5,52195.0,71.6837,71.7716,71.6349,71.7619,52195.0
2024-04-08 14:10:00,73.51,73.66,73.47,73.66,39235.0,71.7716,71.9181,71.7326,71.9181,39235.0
2024-04-08 14:20:00,73.65,73.69,73.54,73.62,27699.0,71.9083,71.9474,71.8009,71.879,27699.0
2024-04-08 14:30:00,73.63,73.73,73.6,73.7,39054.0,71.8888,71.9864,71.8595,71.9571,39054.0
2024-04-08 14:40:00,73.69,73.78,73.64,73.64,35585.0,71.9474,72.0352,71.8985,71.8985,35585.0
2024-04-08 14:50:00,73.66,73.67,73.51,73.53,31848.0,71.9181,71.9278,71.7716,71.7911,31848.0
2024-04-08 15:00:00,73.53,73.54,73.45,73.49,37512.0,71.7911,71.8009,71.713,71.7521,37512.0
2024-04-08 15:10:00,73.48,73.5,73.32,73.4,51467.0,71.7423,71.7619,71.5861,71.6642,51467.0
2024-04-08 15:20:00,73.37,73.45,73.3,73.34,48017.0,71.6349,71.713,71.5666,71.6056,48017.0
2024-04-08 15:30:00,73.33,73.53,73.27,73.42,55502.0,71.5959,71.7911,71.5373,71.6837,55502.0
2024-04-08 15:40:00,73.43,73.56,73.32,73.53,81084.0,71.6935,71.8204,71.5861,71.7911,81084.0
2024-04-08 15:50:00,73.53,73.84,73.52,73.82,389190.0,71.7911,72.0938,71.7814,72.0743,389190.0
2024-04-09 09:30:00,74.19,74.74,73.34,73.34,75619.0,72.4355,72.9725,71.6056,71.6056,75619.0
2024-04-09 09:40:00,73.38,73.67,73.02,73.17,44565.0,71.6447,71.9278,71.2932,71.4397,44565.0
2024-04-09 09:50:00,73.24,73.36,73.02,73.12,41902.0,71.508,71.6252,71.2932,71.3908,41902.0
2024-04-09 10:00:00,73.12,73.15,72.41,72.44,117651.0,71.3908,71.4201,70.6976,70.7269,117651.0
2024-04-09 10:10:00,72.42,72.47,72.18,72.29,69214.0,70.7074,70.7562,70.4731,70.5805,69214.0
2024-04-09 10:20:00,72.28,72.61,72.16,72.18,52669.0,70.5707,70.8929,70.4535,70.4731,52669.0
2024-04-09 10:30:00,72.2,72.2,71.54,71.57,76795.0,70.4926,70.4926,69.8482,69.8775,76795.0
2024-04-09 10:40:00,71.57,71.78,71.39,71.63,53608.0,69.8775,70.0825,69.7018,69.9361,53608.0
2024-04-09 10:50:00,71.67,72.15,71.55,72.14,99379.0,69.9751,70.4438,69.858,70.434,99379.0
2024-04-09 11:00:00,72.13,72.36,71.85,72.27,109804.0,70.4243,70.6488,70.1509,70.5609,109804.0
2024-04-09 11:10:00,72.24,72.32,72.16,72.28,51455.0,70.5317,70.6098,70.4535,70.5707,51455.0
2024-04-09 11:20:00,72.3,72.4,72.16,72.18,113082.0,70.5902,70.6879,70.4535,70.4731,113082.0
2024-04-09 11:30:00,72.2,72.36,71.8,72.07,75807.0,70.4926,70.6488,70.1021,70.3657,75807.0
2024-04-09 11:40:00,72.08,72.54,72.07,72.47,37569.0,70.3754,70.8246,70.3657,70.7562,37569.0
2024-04-09 11:50:00,72.48,72.59,72.37,72.51,40822.0,70.766,70.8734,70.6586,70.7953,40822.0
2024-04-09 12:00:00,72.5,72.5,72.22,72.43,30693.0,70.7855,70.7855,70.5121,70.7172,30693.0
2024-04-09 12:10:00,72.45,72.68,72.32,72.68,29604.0,70.7367,70.9612,70.6098,70.9612,29604.0
2024-04-09 12:20:00,72.69,72.72,72.33,72.33,44057.0,70.971,71.0003,70.6195,70.6195,44057.0
2024-04-09 12:30:00,72.35,72.47,72.17,72.33,34968.0,70.6391,70.7562,70.4633,70.6195,34968.0
2024-04-09 12:40:00,72.34,72.5,72.33,72.47,30407.0,70.6293,70.7855,70.6195,70.7562,30407.0
2024-04-09 12:50:00,72.48,72.5,72.27,72.48,24525.0,70.766,70.7855,70.5609,70.766,24525.0
2024-04-09 13:00:00,72.49,72.55,72.41,72.45,35061.0,70.7757,70.8343,70.6976,70.7367,35061.0
2024-04-09 13:10:00,72.45,72.59,72.44,72.49,61346.0,70.7367,70.8734,70.7269,70.7757,61346.0
2024-04-09 13:20:00,72.5,72.54,72.33,72.4,23173.0,70.7855,70.8246,70.6195,70.6879,23173.0
2024-04-09 13:30:00,72.38,72.42,72.26,72.41,25837.0,70.6683,70.7074,70.5512,70.6976,25837.0
2024-04-09 13:40:00,72.41,72.44,72.18,72.19,25332.0,70.6976,70.7269,70.4731,70.4828,25332.0
2024-04-09 13:50:00,72.19,72.28,72.14,72.28,33974.0,70.4828,70.5707,70.434,70.5707,33974.0
2024-04-09 14:00:00,72.26,72.38,72.21,72.38,24582.0,70.5512,70.6683,70.5024,70.6683,24582.0
2024-04-09 14:10:00,72.38,72.51,72.24,72.49,36172.0,70.6683,70.7953,70.5317,70.7757,36172.0
2024-04-09 14:20:00,72.5,72.53,72.41,72.42,30896.0,70.7855,70.8148,70.6976,70.7074,30896.0
2024-04-09 14:30:00,72.42,72.53,72.4,72.44,28407.0,70.7074,70.8148,70.6879,70.7269,28407.0
2024-04-09 14:40:00,72.43,72.5,72.4,72.48,20246.0,70.7172,70.7855,70.6879,70.766,20246.0
2024-04-09 14:50:00,72.49,72.61,72.42,72.5,37905.0,70.7757,70.8929,70.7074,70.7855,37905.0
2024-04-09 15:00:00,72.51,72.52,72.35,72.38,28433.0,70.7953,70.805,70.6391,70.6683,28433.0
2024-04-09 15:10:00,72.37,72.42,72.22,72.3,34716.0,70.6586,70.7074,70.5121,70.5902,34716.0
2024-04-09 15:20:00,72.3,72.6,72.29,72.56,44413.0,70.5902,70.8831,70.5805,70.8441,44413.0
2024-04-09 15:30:00,72.58,72.58,72.36,72.49,68703.0,70.8636,70.8636,70.6488,70.7757,68703.0
2024-04-09 15:40:00,72.48,72.65,72.41,72.51,85026.0,70.766,70.932,70.6976,70.7953,85026.0
2024-04-09 15:50:00,72.52,72.92,72.52,72.8,279618.0,70.805,71.1956,70.805,71.0784,279618.0
2024-04-10 09:30:00,71.94,73.79,71.63,73.36,120553.0,70.2387,72.045,69.9361,71.6252,120553.0
2024-04-10 09:40:00,73.34,73.63,73.09,73.57,115737.0,71.6056,71.8888,71.3616,71.8302,115737.0
2024-04-10 09:50:00,73.57,73.9,73.47,73.64,128505.0,71.8302,72.1524,71.7326,71.8985,128505.0
2024-04-10 10:00:00,73.63,73.63,72.89,73.17,93503.0,71.8888,71.8888,71.1663,71.4397,93503.0
2024-04-10 10:10:00,73.19,73.57,73.13,73.39,73868.0,71.4592,71.8302,71.4006,71.6545,73868.0
2024-04-10 10:20:00,73.4,73.56,73.19,73.38,116229.0,71.6642,71.8204,71.4592,71.6447,116229.0
2024-04-10 10:30:00,73.38,73.7,73.17,73.62,211801.0,71.6447,71.9571,71.4397,71.879,211801.0
2024-04-10 10:40:00,73.64,73.65,73.32,73.44,145667.0,71.8985,71.9083,71.5861,71.7033,145667.0
2024-04-10 10:50:00,73.46,74.09,73.37,74.07,137747.0,71.7228,72.3379,71.6349,72.3184,137747.0
2024-04-10 11:00:00,74.05,74.32,73.82,74.04,208463.0,72.2989,72.5625,72.0743,72.2891,208463.0
2024-04-10 11:10:00,74.03,74.31,73.97,74.31,66396.0,72.2793,72.5527,72.2207,72.5527,66396.0
2024-04-10 11:20:00,74.32,74.54,74.25,74.54,83665.0,72.5625,72.7773,72.4941,72.7773,83665.0
2024-04-10 11:30:00,74.53,74.64,74.11,74.11,173843.0,72.7675,72.8749,72.3574,72.3574,173843.0
2024-04-10 11:40:00,74.12,74.12,73.49,73.83,67404.0,72.3672,72.3672,71.7521,72.0841,67404.0
2024-04-10 11:50:00,73.83,73.83,73.45,73.55,158554.0,72.0841,72.0841,71.713,71.8107,158554.0
2024-04-10 12:00:00,73.56,73.98,73.56,73.98,74010.0,71.8204,72.2305,71.8204,72.2305,74010.0
2024-04-10 12:10:00,73.98,74.23,73.88,74.22,36264.0,72.2305,72.4746,72.1329,72.4648,36264.0
2024-04-10 12:20:00,74.2,74.21,73.96,74.09,51297.0,72.4453,72.4551,72.211,72.3379,51297.0
2024-04-10 12:30:00,74.07,74.34,74.04,74.23,30646.0,72.3184,72.582,72.2891,72.4746,30646.0
2024-04-10 12:40:00,74.25,74.26,74.0,74.2,52289.0,72.4941,72.5039,72.25,72.4453,52289.0
2024-04-10 12:50:00,74.2,74.28,74.08,74.23,32027.0,72.4453,72.5234,72.3281,72.4746,32027.0
2024-04-10 13:00:00,74.25,74.27,73.73,73.83,172559.0,72.4941,72.5136,71.9864,72.0841,172559.0
2024-04-10 13:10:00,73.87,74.14,73.84,74.14,27551.0,72.1231,72.3867,72.0938,72.3867,27551.0
2024-04-10 13:20:00,74.11,74.34,74.05,74.19,25592.0,72.3574,72.582,72.2989,72.4355,25592.0
2024-04-10 13:30:00,74.18,74.28,74.08,74.17,31869.0,72.4258,72.5234,72.3281,72.416,31869.0
2024-04-10 13:40:00,74.18,74.29,74.01,74.08,29534.0,72.4258,72.5332,72.2598,72.3281,29534.0
2024-04-10 13:50:00,74.09,74.3,73.97,74.18,41090.0,72.3379,72.5429,72.2207,72.4258,41090.0
2024-04-10 14:00:00,74.2,74.52,74.06,74.5,30604.0,72.4453,72.7577,72.3086,72.7382,30604.0
2024-04-10 14:10:00,74.52,74.68,74.44,74.6,39432.0,72.7577,72.914,72.6796,72.8358,39432.0
2024-04-10 14:20:00,74.6,74.72,74.36,74.38,61788.0,72.8358,72.953,72.6015,72.621,61788.0
2024-04-10 14:30:00,74.4,74.4,74.19,74.25,63573.0,72.6406,72.6406,72.4355,72.4941,63573.0
2024-04-10 14:40:00,74.23,74.24,73.86,73.9,74648.0,72.4746,72.4844,72.1133,72.1524,74648.0
2024-04-10 14:50:00,73.89,73.89,73.59,73.63,72135.0,72.1426,72.1426,71.8497,71.8888,72135.0
2024-04-10 15:00:00,73.62,73.63,73.32,73.49,69406.0,71.879,71.8888,71.5861,71.7521,69406.0
2024-04-10 15:10:00,73.5,73.52,73.33,73.38,108054.0,71.7619,71.7814,71.5959,71.6447,108054.0
2024-04-10 15:20:00,73.38,73.44,73.27,73.35,73197.0,71.6447,71.7033,71.5373,71.6154,73197.0
2024-04-10 15:30:00,73.34,73.59,73.12,73.16,105717.0,71.6056,71.8497,71.3908,71.4299,105717.0
2024-04-10 15:40:00,73.17,73.4,73.16,73.4,93002.0,71.4397,71.6642,71.4299,71.6642,93002.0
2024-04-10 15:50:00,73.4,73.52,73.16,73.18,380408.0,71.6642,71.7814,71.4299,71.4494,380408.0
2024-04-11 09:30:00,73.68,74.49,73.54,74.28,86300.0,71.9376,72.7284,71.8009,72.5234,86300.0
2024-04-11 09:40:00,74.26,74.26,73.91,74.13,52185.0,72.5039,72.5039,72.1622,72.377,52185.0
2024-04-11 09:50:00,74.16,74.32,73.52,73.69,62286.0,72.4062,72.5625,71.7814,71.9474,62286.0
2024-04-11 10:00:00,73.61,73.83,73.28,73.36,44104.0,71.8693,72.0841,71.5471,71.6252,44104.0
2024-04-11 10:10:00,73.36,73.36,72.91,73.01,35329.0,71.6252,71.6252,71.1858,71.2834,35329.0
2024-04-11 10:20:00,73.0,73.11,72.75,72.87,35771.0,71.2737,71.3811,71.0296,71.1468,35771.0
2024-04-11 10:30:00,72.88,73.04,72.86,72.96,27208.0,71.1565,71.3127,71.137,71.2346,27208.0
2024-04-11 10:40:00,72.98,73.08,72.72,72.91,49412.0,71.2542,71.3518,71.0003,71.1858,49412.0
2024-04-11 10:50:00,72.92,73.25,72.92,73.07,46073.0,71.1956,71.5178,71.1956,71.342,46073.0
2024-04-11 11:00:00,73.06,73.22,73.06,73.09,21220.0,71.3323,71.4885,71.3323,71.3616,21220.0
2024-04-11 11:10:00,73.11,73.61,73.05,73.56,91020.0,71.3811,71.8693,71.3225,71.8204,91020.0
2024-04-11 11:20:00,73.55,73.63,73.45,73.54,31337.0,71.8107,71.8888,71.713,71.8009,31337.0
2024-04-11 11:30:00,73.53,73.57,73.2,73.23,21608.0,71.7911,71.8302,71.469,71.4982,21608.0
2024-04-11 11:40:00,73.25,73.29,73.12,73.17,19726.0,71.5178,71.5568,71.3908,71.4397,19726.0
2024-04-11 11:50:00,73.16,73.35,73.1,73.26,28459.0,71.4299,71.6154,71.3713,71.5275,28459.0
2024-04-11 12:00:00,73.24,73.33,73.17,73.22,29386.0,71.508,71.5959,71.4397,71.4885,29386.0
2024-04-11 12:10:00,73.23,73.37,73.19,73.32,23119.0,71.4982,71.6349,71.4592,71.5861,23119.0
2024-04-11 12:20:00,73.34,73.49,73.29,73.48,24037.0,71.6056,71.7521,71.5568,71.7423,24037.0
2024-04-11 12:30:00,73.48,73.63,73.41,73.6,33714.0,71.7423,71.8888,71.674,71.8595,33714.0
2024-04-11 12:40:00,73.59,73.61,73.41,73.47,18315.0,71.8497,71.8693,71.674,71.7326,18315.0
2024-04-11 12:50:00,73.47,73.47,73.31,73.37,19614.0,71.7326,71.7326,71.5763,71.6349,19614.0
2024-04-11 13:00:00,73.37,73.6,73.2,73.48,54059.0,71.6349,71.8595,71.469,71.7423,54059.0
2024-04-11 13:10:00,73.5,73.7,73.45,73.7,24963.0,71.7619,71.9571,71.713,71.9571,24963.0
2024-04-11 13:20:00,73.71,73.75,73.42,73.42,43016.0,71.9669,72.0059,71.6837,71.6837,43016.0
2024-04-11 13:30:00,73.41,73.53,73.32,73.5,21287.0,71.674,71.7911,71.5861,71.7619,21287.0
2024-04-11 13:40:00,73.53,73.68,73.52,73.63,20411.0,71.7911,71.9376,71.7814,71.8888,20411.0
2024-04-11 13:50:00,73.63,73.88,73.6,73.88,20264.0,71.8888,72.1329,71.8595,72.1329,20264.0
2024-04-11 14:00:00,73.88,74.05,73.83,73.92,29403.0,72.1329,72.2989,72.0841,72.1719,29403.0
2024-04-11 14:10:00,73.92,74.06,73.88,74.06,25547.0,72.1719,72.3086,72.1329,72.3086,25547.0
2024-04-11 14:20:00,74.05,74.22,74.03,74.17,90363.0,72.2989,72.4648,72.2793,72.416,90363.0
2024-04-11 14:30:00,74.17,74.2,74.03,74.18,176219.0,72.416,72.4453,72.2793,72.4258,176219.0
2024-04-11 14:40:00,74.19,74.2,73.97,74.04,53779.0,72.4355,72.4453,72.2207,72.2891,53779.0
2024-04-11 14:50:00,74.04,74.13,73.94,74.06,27376.0,72.2891,72.377,72.1915,72.3086,27376.0
2024-04-11 15:00:00,74.05,74.11,73.95,74.06,78573.0,72.2989,72.3574,72.2012,72.3086,78573.0
2024-04-11 15:10:00,74.07,74.2,74.02,74.13,40294.0,72.3184,72.4453,72.2696,72.377,40294.0
2024-04-11 15:20:00,74.13,74.38,74.13,74.38,71836.0,72.377,72.621,72.377,72.621,71836.0
2024-04-11 15:30:00,74.38,74.46,74.29,74.41,220004.0,72.621,72.6992,72.5332,72.6503,220004.0
2024-04-11 15:40:00,74.41,74.67,74.4,74.61,265500.0,72.6503,72.9042,72.6406,72.8456,265500.0
2024-04-11 15:50:00,74.61,74.84,74.5,74.59,526502.0,72.8456,73.0702,72.7382,72.8261,526502.0
2024-04-12 09:30:00,74.32,75.75,74.32,75.65,76957.0,72.5625,73.9586,72.5625,73.861,76957.0
2024-04-12 09:40:00,75.61,76.11,75.29,75.31,95158.0,73.822,74.3101,73.5095,73.5291,95158.0
2024-04-12 09:50:00,75.3,75.59,75.1,75.55,65656.0,73.5193,73.8024,73.324,73.7634,65656.0
2024-04-12 10:00:00,75.55,75.83,75.37,75.56,89825.0,73.7634,74.0368,73.5876,73.7731,89825.0
2024-04-12 10:10:00,75.57,75.98,75.5,75.87,91285.0,73.7829,74.1832,73.7146,74.0758,91285.0
2024-04-12 10:20:00,75.9,75.99,75.68,75.9,76718.0,74.1051,74.193,73.8903,74.1051,76718.0
2024-04-12 10:30:00,75.91,75.96,75.52,75.52,109845.0,74.1149,74.1637,73.7341,73.7341,109845.0
2024-04-12 10:40:00,75.52,75.61,75.21,75.41,78328.0,73.7341,73.822,73.4314,73.6267,78328.0
2024-04-12 10:50:00,75.39,75.79,75.36,75.65,46430.0,73.6072,73.9977,73.5779,73.861,46430.0
2024-04-12 11:00:00,75.66,75.72,75.15,75.15,75445.0,73.8708,73.9294,73.3728,73.3728,75445.0
2024-04-12 11:10:00,75.12,75.23,74.69,74.69,77684.0,73.3435,73.4509,72.9237,72.9237,77684.0
2024-04-12 11:20:00,74.68,75.19,74.65,75.17,75898.0,72.914,73.4119,72.8847,73.3924,75898.0
2024-04-12 11:30:00,75.19,75.19,74.95,75.14,28135.0,73.4119,73.4119,73.1776,73.3631,28135.0
2024-04-12 11:40:00,75.12,75.39,75.09,75.22,46656.0,73.3435,73.6072,73.3143,73.4412,46656.0
2024-04-12 11:50:00,75.26,75.41,75.1,75.34,42901.0,73.4802,73.6267,73.324,73.5583,42901.0
2024-04-12 12:00:00,75.32,75.48,75.23,75.4,29078.0,73.5388,73.695,73.4509,73.6169,29078.0
2024-04-12 12:10:00,75.39,75.39,75.1,75.1,25976.0,73.6072,73.6072,73.324,73.324,25976.0
2024-04-12 12:20:00,75.1,75.16,74.97,75.02,51523.0,73.324,73.3826,73.1971,73.2459,51523.0
2024-04-12 12:30:00,75.04,75.1,74.91,74.99,35806.0,73.2654,73.324,73.1385,73.2166,35806.0
2024-04-12 12:40:00,75.04,75.07,74.9,74.91,25401.0,73.2654,73.2947,73.1287,73.1385,25401.0
2024-04-12 12:50:00,74.9,74.91,74.67,74.71,25996.0,73.1287,73.1385,72.9042,72.9432,25996.0
2024-04-12 13:00:00,74.7,74.79,74.47,74.48,23559.0,72.9335,73.0214,72.7089,72.7187,23559.0
2024-04-12 13:10:00,74.54,74.68,74.53,74.57,19024.0,72.7773,72.914,72.7675,72.8066,19024.0
2024-04-12 13:20:00,74.59,74.59,74.47,74.48,20526.0,72.8261,72.8261,72.7089,72.7187,20526.0
2024-04-12 13:30:00,74.46,74.54,74.35,74.42,25121.0,72.6992,72.7773,72.5918,72.6601,25121.0
2024-04-12 13:40:00,74.43,74.72,74.38,74.63,23811.0,72.6699,72.953,72.621,72.8651,23811.0
2024-04-12 13:50:00,74.63,74.79,74.57,74.6,35355.0,72.8651,73.0214,72.8066,72.8358,35355.0
2024-04-12 14:00:00,74.62,74.73,74.58,74.68,25193.0,72.8554,72.9628,72.8163,72.914,25193.0
2024-04-12 14:10:00,74.68,74.69,74.15,74.17,56791.0,72.914,72.9237,72.3965,72.416,56791.0
2024-04-12 14:20:00,74.17,74.29,74.13,74.14,32679.0,72.416,72.5332,72.377,72.3867,32679.0
2024-04-12 14:30:00,74.14,74.16,73.8,73.82,53443.0,72.3867,72.4062,72.0548,72.0743,53443.0
2024-04-12 14:40:00,73.82,74.0,73.74,73.84,28497.0,72.0743,72.25,71.9962,72.0938,28497.0
2024-04-12 14:50:00,73.85,74.0,73.79,73.94,55008.0,72.1036,72.25,72.045,72.1915,55008.0
2024-04-12 15:00:00,73.93,73.96,73.74,73.8,57643.0,72.1817,72.211,71.9962,72.0548,57643.0
2024-04-12 15:10:00,73.8,73.85,73.68,73.76,48408.0,72.0548,72.1036,71.9376,72.0157,48408.0
2024-04-12 15:20:00,73.75,73.8,73.58,73.66,44189.0,72.0059,72.0548,71.84,71.9181,44189.0
2024-04-12 15:30:00,73.66,73.84,73.54,73.56,58700.0,71.9181,72.0938,71.8009,71.8204,58700.0
2024-04-12 15:40:00,73.57,74.09,73.57,74.06,108571.0,71.8302,72.3379,71.8302,72.3086,108571.0
2024-04-12 15:50:00,74.05,74.22,73.9,73.94,363619.0,72.2989,72.4648,72.1524,72.1915,363619.0
2024-04-15 09:30:00,74.6,76.33,74.6,76.09,170962.0,72.8358,74.5249,72.8358,74.2906,170962.0
2024-04-15 09:40:00,76.11,76.44,75.78,76.03,77099.0,74.3101,74.6323,73.9879,74.232,77099.0
2024-04-15 09:50:00,76.03,76.54,75.92,76.28,82080.0,74.232,74.73,74.1246,74.4761,82080.0
2024-04-15 10:00:00,76.24,76.26,75.49,75.73,77041.0,74.4371,74.4566,73.7048,73.9391,77041.0
2024-04-15 10:10:00,75.71,75.8,75.43,75.78,110342.0,73.9196,74.0075,73.6462,73.9879,110342.0
2024-04-15 10:20:00,75.78,76.04,75.58,76.04,118039.0,73.9879,74.2418,73.7927,74.2418,118039.0
2024-04-15 10:30:00,76.06,76.19,75.34,75.46,95669.0,74.2613,74.3882,73.5583,73.6755,95669.0
2024-04-15 10:40:00,75.44,75.48,74.83,75.05,77572.0,73.656,73.695,73.0604,73.2752,77572.0
2024-04-15 10:50:00,75.06,75.11,74.69,74.7,51231.0,73.285,73.3338,72.9237,72.9335,51231.0
2024-04-15 11:00:00,74.72,74.77,74.56,74.59,44626.0,72.953,73.0018,72.7968,72.8261,44626.0
2024-04-15 11:10:00,74.6,74.68,74.43,74.57,33242.0,72.8358,72.914,72.6699,72.8066,33242.0
2024-04-15 11:20:00,74.55,74.63,74.43,74.61,41502.0,72.787,72.8651,72.6699,72.8456,41502.0
2024-04-15 11:30:00,74.63,74.88,74.58,74.77,93481.0,72.8651,73.1092,72.8163,73.0018,93481.0
2024-04-15 11:40:00,74.76,75.14,74.73,75.08,76587.0,72.9921,73.3631,72.9628,73.3045,76587.0
2024-04-15 11:50:00,75.07,75.21,74.81,75.03,54999.0,73.2947,73.4314,73.0409,73.2557,54999.0
2024-04-15 12:00:00,75.04,75.07,74.78,74.78,47762.0,73.2654,73.2947,73.0116,73.0116,47762.0
2024-04-15 12:10:00,74.8,74.83,74.53,74.57,32907.0,73.0311,73.0604,72.7675,72.8066,32907.0
2024-04-15 12:20:00,74.57,74.57,74.21,74.24,32486.0,72.8066,72.8066,72.4551,72.4844,32486.0
2024-04-15 12:30:00,74.25,74.25,73.89,74.05,35638.0,72.4941,72.4941,72.1426,72.2989,35638.0
2024-04-15 12:40:00,74.05,74.09,73.92,74.06,25970.0,72.2989,72.3379,72.1719,72.3086,25970.0
2024-04-15 12:50:00,74.07,74.18,73.98,74.14,22262.0,72.3184,72.4258,72.2305,72.3867,22262.0
2024-04-15 13:00:00,74.14,74.29,73.98,74.17,31157.0,72.3867,72.5332,72.2305,72.416,31157.0
2024-04-15 13:10:00,74.17,74.2,74.01,74.05,23265.0,72.416,72.4453,72.2598,72.2989,23265.0
2024-04-15 13:20:00,74.05,74.07,73.74,73.78,23746.0,72.2989,72.3184,71.9962,72.0352,23746.0
2024-04-15 13:30:00,73.76,73.83,73.58,73.67,34968.0,72.0157,72.0841,71.84,71.9278,34968.0
2024-04-15 13:40:00,73.66,73.73,73.53,73.56,30487.0,71.9181,71.9864,71.7911,71.8204,30487.0
2024-04-15 13:50:00,73.56,73.8,73.46,73.74,31190.0,71.8204,72.0548,71.7228,71.9962,31190.0
2024-04-15 14:00:00,73.74,73.82,73.41,73.41,31272.0,71.9962,72.0743,71.674,71.674,31272.0
2024-04-15 14:10:00,73.41,73.42,73.28,73.35,33856.0,71.674,71.6837,71.5471,71.6154,33856.0
2024-04-15 14:20:00,73.35,73.43,73.26,73.31,29368.0,71.6154,71.6935,71.5275,71.5763,29368.0
2024-04-15 14:30:00,73.3,73.65,73.27,73.45,31446.0,71.5666,71.9083,71.5373,71.713,31446.0
2024-04-15 14:40:00,73.47,73.58,73.26,73.26,34870.0,71.7326,71.84,71.5275,71.5275,34870.0
2024-04-15 14:50:00,73.25,73.37,73.19,73.33,39928.0,71.5178,71.6349,71.4592,71.5959,39928.0
2024-04-15 15:00:00,73.31,73.31,72.95,73.02,109342.0,71.5763,71.5763,71.2249,71.2932,109342.0
2024-04-15 15:10:00,73.02,73.09,72.83,72.9,89366.0,71.2932,71.3616,71.1077,71.176,89366.0
2024-04-15 15:20:00,72.91,72.98,72.82,72.88,85291.0,71.1858,71.2542,71.0979,71.1565,85291.0
2024-04-15 15:30:00,72.88,72.89,72.64,72.74,145010.0,71.1565,71.1663,70.9222,71.0198,145010.0
2024-04-15 15:40:00,72.74,72.9,72.67,72.77,120184.0,71.0198,71.176,70.9515,71.0491,120184.0
2024-04-15 15:50:00,72.76,73.04,72.72,72.94,340951.0,71.0394,71.3127,71.0003,71.2151,340951.0
2024-04-16 09:30:00,73.08,73.77,72.87,73.14,73859.0,71.3518,72.0255,71.1468,71.4104,73859.0
2024-04-16 09:40:00,73.14,73.51,72.84,72.84,42829.0,71.4104,71.7716,71.1175,71.1175,42829.0
2024-04-16 09:50:00,72.86,73.58,72.68,73.41,34203.0,71.137,71.84,70.9612,71.674,34203.0
2024-04-16 10:00:00,73.42,73.47,73.08,73.15,38977.0,71.6837,71.7326,71.3518,71.4201,38977.0
2024-04-16 10:10:00,73.08,73.45,73.0,73.21,40376.0,71.3518,71.713,71.2737,71.4787,40376.0
2024-04-16 10:20:00,73.22,73.25,72.52,72.7,98212.0,71.4885,71.5178,70.805,70.9808,98212.0
2024-04-16 10:30:00,72.73,73.01,72.73,72.78,40051.0,71.0101,71.2834,71.0101,71.0589,40051.0
2024-04-16 10:40:00,72.78,73.2,72.66,73.2,53385.0,71.0589,71.469,70.9417,71.469,53385.0
2024-04-16 10:50:00,73.17,73.4,73.01,73.31,46493.0,71.4397,71.6642,71.2834,71.5763,46493.0
2024-04-16 11:00:00,73.33,73.43,73.24,73.4,31310.0,71.5959,71.6935,71.508,71.6642,31310.0
2024-04-16 11:10:00,73.42,73.59,73.33,73.57,41743.0,71.6837,71.8497,71.5959,71.8302,41743.0
2024-04-16 11:20:00,73.58,73.71,73.5,73.63,37086.0,71.84,71.9669,71.7619,71.8888,37086.0
2024-04-16 11:30:00,73.61,73.86,73.47,73.74,47142.0,71.8693,72.1133,71.7326,71.9962,47142.0
2024-04-16 11:40:00,73.73,73.85,73.5,73.82,101604.0,71.9864,72.1036,71.7619,72.0743,101604.0
2024-04-16 11:50:00,73.8,74.1,73.72,73.73,34322.0,72.0548,72.3477,71.9767,71.9864,34322.0
2024-04-16 12:00:00,73.67,73.75,73.6,73.72,20523.0,71.9278,72.0059,71.8595,71.9767,20523.0
2024-04-16 12:10:00,73.76,73.93,73.71,73.91,26355.0,72.0157,72.1817,71.9669,72.1622,26355.0
2024-04-16 12:20:00,73.91,74.1,73.86,74.08,57264.0,72.1622,72.3477,72.1133,72.3281,57264.0
2024-04-16 12:30:00,74.08,74.29,74.08,74.25,59035.0,72.3281,72.5332,72.3281,72.4941,59035.0
2024-04-16 12:40:00,74.26,74.48,74.19,74.47,20036.0,72.5039,72.7187,72.4355,72.7089,20036.0
2024-04-16 12:50:00,74.45,74.49,74.31,74.43,27493.0,72.6894,72.7284,72.5527,72.6699,27493.0
2024-04-16 13:00:00,74.44,74.44,74.08,74.21,32063.0,72.6796,72.6796,72.3281,72.4551,32063.0
2024-04-16 13:10:00,74.2,74.35,74.07,74.31,27863.0,72.4453,72.5918,72.3184,72.5527,27863.0
2024-04-16 13:20:00,74.31,74.57,74.25,74.37,54399.0,72.5527,72.8066,72.4941,72.6113,54399.0
2024-04-16 13:30:00,74.38,74.42,74.0,74.37,74887.0,72.621,72.6601,72.25,72.6113,74887.0
2024-04-16 13:40:00,74.43,74.66,74.43,74.53,80716.0,72.6699,72.8944,72.6699,72.7675,80716.0
2024-04-16 13:50:00,74.52,74.58,74.21,74.47,61476.0,72.7577,72.8163,72.4551,72.7089,61476.0
2024-04-16 14:00:00,74.45,74.8,74.3,74.78,40008.0,72.6894,73.0311,72.5429,73.0116,40008.0
2024-04-16 14:10:00,74.78,74.78,74.21,74.21,30227.0,73.0116,73.0116,72.4551,72.4551,30227.0
2024-04-16 14:20:00,74.21,74.32,74.06,74.19,30238.0,72.4551,72.5625,72.3086,72.4355,30238.0
2024-04-16 14:30:00,74.19,74.47,74.19,74.44,26711.0,72.4355,72.7089,72.4355,72.6796,26711.0
2024-04-16 14:40:00,74.47,74.58,74.41,74.49,28529.0,72.7089,72.8163,72.6503,72.7284,28529.0
2024-04-16 14:50:00,74.51,74.72,74.51,74.69,28932.0,72.748,72.953,72.748,72.9237,28932.0
2024-04-16 15:00:00,74.7,74.7,74.54,74.64,33002.0,72.9335,72.9335,72.7773,72.8749,33002.0
2024-04-16 15:10:00,74.63,74.74,74.6,74.73,54129.0,72.8651,72.9725,72.8358,72.9628,54129.0
2024-04-16 15:20:00,74.73,74.91,74.61,74.8,57028.0,72.9628,73.1385,72.8456,73.0311,57028.0
2024-04-16 15:30:00,74.79,74.81,74.57,74.7,77626.0,73.0214,73.0409,72.8066,72.9335,77626.0
2024-04-16 15:40:00,74.7,74.79,74.56,74.65,87723.0,72.9335,73.0214,72.7968,72.8847,87723.0
2024-04-16 15:50:00,74.64,74.75,74.5,74.52,316894.0,72.8749,72.9823,72.7382,72.7577,316894.0
2024-04-17 09:30:00,74.33,74.56,72.8,73.16,108826.0,72.5722,72.7968,71.0784,71.4299,108826.0
2024-04-17 09:40:00,73.19,74.13,73.19,73.52,74703.0,71.4592,72.377,71.4592,71.7814,74703.0
2024-04-17 09:50:00,73.52,73.55,73.0,73.04,85416.0,71.7814,71.8107,71.2737,71.3127,85416.0
2024-04-17 10:00:00,73.05,73.32,72.82,73.31,87969.0,71.3225,71.5861,71.0979,71.5763,87969.0
2024-04-17 10:10:00,73.31,73.54,72.98,72.98,38538.0,71.5763,71.8009,71.2542,71.2542,38538.0
2024-04-17 10:20:00,72.98,73.05,72.76,73.02,79177.0,71.2542,71.3225,71.0394,71.2932,79177.0
2024-04-17 10:30:00,73.04,73.26,72.25,72.53,115311.0,71.3127,71.5275,70.5414,70.8148,115311.0
2024-04-17 10:40:00,72.52,72.76,72.39,72.63,113352.0,70.805,71.0394,70.6781,70.9124,113352.0
2024-04-17 10:50:00,72.64,72.65,71.85,71.93,138084.0,70.9222,70.932,70.1509,70.229,138084.0
2024-04-17 11:00:00,71.92,72.39,71.89,72.13,58729.0,70.2192,70.6781,70.1899,70.4243,58729.0
2024-04-17 11:10:00,72.15,72.3,71.98,71.98,28320.0,70.4438,70.5902,70.2778,70.2778,28320.0
2024-04-17 11:20:00,71.97,72.01,71.7,71.78,70046.0,70.268,70.3071,70.0044,70.0825,70046.0
2024-04-17 11:30:00,71.77,72.14,71.57,71.96,77337.0,70.0728,70.434,69.8775,70.2583,77337.0
2024-04-17 11:40:00,71.96,72.24,71.87,71.95,58274.0,70.2583,70.5317,70.1704,70.2485,58274.0
2024-04-17 11:50:00,71.98,72.1,71.85,71.9,55205.0,70.2778,70.395,70.1509,70.1997,55205.0
2024-04-17 12:00:00,71.9,71.9,71.25,71.28,61259.0,70.1997,70.1997,69.5651,69.5944,61259.0
2024-04-17 12:10:00,71.28,71.44,70.94,71.11,86082.0,69.5944,69.7506,69.2624,69.4284,86082.0
2024-04-17 12:20:00,71.13,71.18,70.67,70.72,62166.0,69.4479,69.4967,68.9988,69.0476,62166.0
2024-04-17 12:30:00,70.71,70.97,70.44,70.54,90105.0,69.0378,69.2917,68.7742,68.8719,90105.0
2024-04-17 12:40:00,70.53,70.94,70.46,70.68,119938.0,68.8621,69.2624,68.7937,69.0085,119938.0
2024-04-17 12:50:00,70.66,71.08,70.35,70.98,75863.0,68.989,69.3991,68.6863,69.3015,75863.0
2024-04-17 13:00:00,70.98,71.26,70.84,71.25,38355.0,69.3015,69.5748,69.1648,69.5651,38355.0
2024-04-17 13:10:00,71.24,71.63,71.21,71.62,19543.0,69.5553,69.9361,69.526,69.9263,19543.0
2024-04-17 13:20:00,71.64,71.84,71.62,71.76,21020.0,69.9458,70.1411,69.9263,70.063,21020.0
2024-04-17 13:30:00,71.78,71.95,71.73,71.86,25522.0,70.0825,70.2485,70.0337,70.1606,25522.0
2024-04-17 13:40:00,71.88,72.23,71.85,72.21,27129.0,70.1802,70.5219,70.1509,70.5024,27129.0
2024-04-17 13:50:00,72.22,72.47,72.16,72.43,44263.0,70.5121,70.7562,70.4535,70.7172,44263.0
2024-04-17 14:00:00,72.4,72.74,72.33,72.74,62035.0,70.6879,71.0198,70.6195,71.0198,62035.0
2024-04-17 14:10:00,72.72,72.76,72.52,72.65,41081.0,71.0003,71.0394,70.805,70.932,41081.0
2024-04-17 14:20:00,72.62,72.93,72.62,72.78,53683.0,70.9027,71.2053,70.9027,71.0589,53683.0
2024-04-17 14:30:00,72.76,73.1,72.69,72.99,46203.0,71.0394,71.3713,70.971,71.2639,46203.0
2024-04-17 14:40:00,73.01,73.37,72.95,73.22,63811.0,71.2834,71.6349,71.2249,71.4885,63811.0
2024-04-17 14:50:00,73.23,73.33,72.91,73.14,62963.0,71.4982,71.5959,71.1858,71.4104,62963.0
2024-04-17 15:00:00,73.14,73.25,73.06,73.23,38940.0,71.4104,71.5178,71.3323,71.4982,38940.0
2024-04-17 15:10:00,73.19,73.47,73.14,73.45,38835.0,71.4592,71.7326,71.4104,71.713,38835.0
2024-04-17 15:20:00,73.47,73.47,73.3,73.4,42463.0,71.7326,71.7326,71.5666,71.6642,42463.0
2024-04-17 15:30:00,73.39,73.59,73.21,73.21,74949.0,71.6545,71.8497,71.4787,71.4787,74949.0
2024-04-17 15:40:00,73.17,73.41,73.05,73.32,85360.0,71.4397,71.674,71.3225,71.5861,85360.0
2024-04-17 15:50:00,73.31,73.55,73.21,73.42,442494.0,71.5763,71.8107,71.4787,71.6837,442494.0
2024-04-18 09:30:00,73.65,74.07,73.16,73.16,65709.0,71.9083,72.3184,71.4299,71.4299,65709.0
2024-04-18 09:40:00,73.2,73.2,72.6,72.82,94357.0,71.469,71.469,70.8831,71.0979,94357.0
2024-04-18 09:50:00,72.83,73.0,72.63,72.82,19244.0,71.1077,71.2737,70.9124,71.0979,19244.0
2024-04-18 10:00:00,72.81,73.29,72.62,73.29,64429.0,71.0882,71.5568,70.9027,71.5568,64429.0
2024-04-18 10:10:00,73.26,73.4,72.98,72.98,22917.0,71.5275,71.6642,71.2542,71.2542,22917.0
2024-04-18 10:20:00,72.96,73.05,72.81,73.0,33902.0,71.2346,71.3225,71.0882,71.2737,33902.0
2024-04-18 10:30:00,73.02,73.15,72.98,73.07,9277.0,71.2932,71.4201,71.2542,71.342,9277.0
2024-04-18 10:40:00,73.07,73.2,72.95,73.17,13710.0,71.342,71.469,71.2249,71.4397,13710.0
2024-04-18 10:50:00,73.15,73.28,72.81,72.85,39538.0,71.4201,71.5471,71.0882,71.1272,39538.0
2024-04-18 11:00:00,72.87,72.94,72.52,72.59,33774.0,71.1468,71.2151,70.805,70.8734,33774.0
2024-04-18 11:10:00,72.63,73.23,72.47,73.23,49598.0,70.9124,71.4982,70.7562,71.4982,49598.0
2024-04-18 11:20:00,73.26,73.52,73.19,73.25,19668.0,71.5275,71.7814,71.4592,71.5178,19668.0
2024-04-18 11:30:00,73.22,73.3,72.94,73.07,15686.0,71.4885,71.5666,71.2151,71.342,15686.0
2024-04-18 11:40:00,73.05,73.05,72.77,72.78,9848.0,71.3225,71.3225,71.0491,71.0589,9848.0
2024-04-18 11:50:00,72.77,72.8,72.68,72.68,16383.0,71.0491,71.0784,70.9612,70.9612,16383.0
2024-04-18 12:00:00,72.68,72.73,72.41,72.42,19674.0,70.9612,71.0101,70.6976,70.7074,19674.0
2024-04-18 12:10:00,72.43,72.53,72.34,72.46,34720.0,70.7172,70.8148,70.6293,70.7465,34720.0
2024-04-18 12:20:00,72.44,72.47,72.39,72.42,21128.0,70.7269,70.7562,70.6781,70.7074,21128.0
2024-04-18 12:30:00,72.4,72.43,72.28,72.41,12239.0,70.6879,70.7172,70.5707,70.6976,12239.0
2024-04-18 12:40:00,72.42,72.46,72.14,72.22,21076.0,70.7074,70.7465,70.434,70.5121,21076.0
2024-04-18 12:50:00,72.21,72.21,71.8,71.97,57217.0,70.5024,70.5024,70.1021,70.268,57217.0
2024-04-18 13:00:00,71.95,71.98,71.64,71.8,34843.0,70.2485,70.2778,69.9458,70.1021,34843.0
2024-04-18 13:10:00,71.76,71.76,71.46,71.62,38805.0,70.063,70.063,69.7701,69.9263,38805.0
2024-04-18 13:20:00,71.64,71.67,71.2,71.27,95304.0,69.9458,69.9751,69.5162,69.5846,95304.0
2024-04-18 13:30:00,71.25,71.27,70.95,71.05,37305.0,69.5651,69.5846,69.2722,69.3698,37305.0
2024-04-18 13:40:00,71.07,71.35,70.96,71.12,61771.0,69.3893,69.6627,69.2819,69.4381,61771.0
2024-04-18 13:50:00,71.12,71.14,70.74,70.91,30037.0,69.4381,69.4577,69.0671,69.2331,30037.0
2024-04-18 14:00:00,70.87,70.93,70.68,70.73,27621.0,69.1941,69.2526,69.0085,69.0574,27621.0
2024-04-18 14:10:00,70.73,71.0,70.63,70.94,39217.0,69.0574,69.321,68.9597,69.2624,39217.0
2024-04-18 14:20:00,70.95,70.99,70.7,70.76,93551.0,69.2722,69.3112,69.0281,69.0867,93551.0
2024-04-18 14:30:00,70.78,70.88,70.57,70.6,103924.0,69.1062,69.2038,68.9011,68.9304,103924.0
2024-04-18 14:40:00,70.61,70.93,70.6,70.79,76791.0,68.9402,69.2526,68.9304,69.1159,76791.0
2024-04-18 14:50:00,70.78,70.93,70.62,70.81,66086.0,69.1062,69.2526,68.95,69.1355,66086.0
2024-04-18 15:00:00,70.82,71.14,70.73,70.79,88411.0,69.1452,69.4577,69.0574,69.1159,88411.0
2024-04-18 15:10:00,70.8,70.96,70.74,70.91,76362.0,69.1257,69.2819,69.0671,69.2331,76362.0
2024-04-18 15:20:00,70.92,71.03,70.85,70.87,128749.0,69.2429,69.3503,69.1745,69.1941,128749.0
2024-04-18 15:30:00,70.88,71.07,70.71,70.75,208955.0,69.2038,69.3893,69.0378,69.0769,208955.0
2024-04-18 15:40:00,70.74,70.97,70.74,70.87,189433.0,69.0671,69.2917,69.0671,69.1941,189433.0
2024-04-18 15:50:00,70.85,70.96,70.45,70.51,555517.0,69.1745,69.2819,68.784,68.8426,555517.0
2024-04-19 09:30:00,70.28,71.07,69.78,70.71,197126.0,68.618,69.3893,68.1298,69.0378,197126.0
2024-04-19 09:40:00,70.74,70.85,70.59,70.73,70056.0,69.0671,69.1745,68.9207,69.0574,70056.0
2024-04-19 09:50:00,70.72,71.45,70.49,71.0,75762.0,69.0476,69.7603,68.823,69.321,75762.0
2024-04-19 10:00:00,71.0,71.32,70.79,71.03,112982.0,69.321,69.6334,69.1159,69.3503,112982.0
2024-04-19 10:10:00,70.92,71.26,70.82,71.26,53730.0,69.2429,69.5748,69.1452,69.5748,53730.0
2024-04-19 10:20:00,71.26,71.27,69.85,70.18,266783.0,69.5748,69.5846,68.1982,68.5204,266783.0
2024-04-19 10:30:00,70.18,70.69,70.18,70.3,57523.0,68.5204,69.0183,68.5204,68.6375,57523.0
2024-04-19 10:40:00,70.28,70.67,70.25,70.67,48275.0,68.618,68.9988,68.5887,68.9988,48275.0
2024-04-19 10:50:00,70.67,71.02,70.5,70.59,41538.0,68.9988,69.3405,68.8328,68.9207,41538.0
2024-04-19 11:00:00,70.58,70.58,70.06,70.38,52760.0,68.9109,68.9109,68.4032,68.7156,52760.0
2024-04-19 11:10:00,70.4,70.69,70.39,70.48,35412.0,68.7352,69.0183,68.7254,68.8133,35412.0
2024-04-19 11:20:00,70.48,70.48,70.05,70.11,37530.0,68.8133,68.8133,68.3934,68.452,37530.0
2024-04-19 11:30:00,70.07,70.51,70.04,70.27,78062.0,68.413,68.8426,68.3837,68.6082,78062.0
2024-04-19 11:40:00,70.29,70.39,70.08,70.24,52826.0,68.6278,68.7254,68.4227,68.5789,52826.0
2024-04-19 11:50:00,70.26,70.29,69.81,69.81,58769.0,68.5985,68.6278,68.1591,68.1591,58769.0
2024-04-19 12:00:00,69.83,69.97,69.66,69.82,91956.0,68.1786,68.3153,68.0127,68.1689,91956.0
2024-04-19 12:10:00,69.83,69.9,69.53,69.53,53569.0,68.1786,68.247,67.8857,67.8857,53569.0
2024-04-19 12:20:00,69.51,69.73,69.35,69.35,78701.0,67.8662,68.081,67.71,67.71,78701.0
2024-04-19 12:30:00,69.35,69.43,69.19,69.28,70777.0,67.71,67.7881,67.5538,67.6417,70777.0
2024-04-19 12:40:00,69.31,69.8,69.25,69.66,61148.0,67.6709,68.1494,67.6124,68.0127,61148.0
2024-04-19 12:50:00,69.68,70.08,69.66,70.08,54207.0,68.0322,68.4227,68.0127,68.4227,54207.0
2024-04-19 13:00:00,70.11,70.28,70.03,70.24,42768.0,68.452,68.618,68.3739,68.5789,42768.0
2024-04-19 13:10:00,70.25,70.35,70.14,70.35,18914.0,68.5887,68.6863,68.4813,68.6863,18914.0
2024-04-19 13:20:00,70.34,70.42,70.23,70.24,27899.0,68.6766,68.7547,68.5692,68.5789,27899.0
2024-04-19 13:30:00,70.26,70.32,70.15,70.16,26744.0,68.5985,68.6571,68.4911,68.5008,26744.0
2024-04-19 13:40:00,70.16,70.28,70.12,70.17,22646.0,68.5008,68.618,68.4618,68.5106,22646.0
2024-04-19 13:50:00,70.18,70.5,70.18,70.27,30988.0,68.5204,68.8328,68.5204,68.6082,30988.0
2024-04-19 14:00:00,70.24,70.25,69.84,70.01,20816.0,68.5789,68.5887,68.1884,68.3544,20816.0
2024-04-19 14:10:00,70.04,70.12,69.94,70.11,21591.0,68.3837,68.4618,68.286,68.452,21591.0
2024-04-19 14:20:00,70.12,70.17,69.76,69.78,33670.0,68.4618,68.5106,68.1103,68.1298,33670.0
2024-04-19 14:30:00,69.76,69.92,69.68,69.7,21622.0,68.1103,68.2665,68.0322,68.0517,21622.0
2024-04-19 14:40:00,69.71,69.73,69.4,69.51,51613.0,68.0615,68.081,67.7588,67.8662,51613.0
2024-04-19 14:50:00,69.52,69.58,69.33,69.54,51473.0,67.876,67.9346,67.6905,67.8955,51473.0
2024-04-19 15:00:00,69.51,69.51,69.11,69.23,55783.0,67.8662,67.8662,67.4757,67.5928,55783.0
2024-04-19 15:10:00,69.23,69.46,69.15,69.3,80470.0,67.5928,67.8174,67.5147,67.6612,80470.0
2024-04-19 15:20:00,69.31,69.68,69.27,69.59,106714.0,67.6709,68.0322,67.6319,67.9443,106714.0
2024-04-19 15:30:00,69.59,69.69,69.38,69.49,68293.0,67.9443,68.042,67.7393,67.8467,68293.0
2024-04-19 15:40:00,69.49,69.76,69.38,69.76,115454.0,67.8467,68.1103,67.7393,68.1103,115454.0
2024-04-19 15:50:00,69.76,70.03,69.66,69.99,353860.0,68.1103,68.3739,68.0127,68.3349,353860.0
2024-04-22 09:30:00,70.51,70.65,70.05,70.29,62601.0,68.8426,68.9793,68.3934,68.6278,62601.0
2024-04-22 09:40:00,70.22,71.4,70.19,71.28,46426.0,68.5594,69.7115,68.5301,69.5944,46426.0
2024-04-22 09:50:00,71.28,71.37,70.95,71.0,50833.0,69.5944,69.6822,69.2722,69.321,50833.0
2024-04-22 10:00:00,70.99,71.07,70.55,70.56,20229.0,69.3112,69.3893,68.8816,68.8914,20229.0
2024-04-22 10:10:00,70.56,70.77,70.5,70.59,12330.0,68.8914,69.0964,68.8328,68.9207,12330.0
2024-04-22 10:20:00,70.59,70.61,70.24,70.35,19479.0,68.9207,68.9402,68.5789,68.6863,19479.0
2024-04-22 10:30:00,70.38,70.42,70.17,70.38,73023.0,68.7156,68.7547,68.5106,68.7156,73023.0
2024-04-22 10:40:00,70.35,70.68,70.3,70.67,100076.0,68.6863,69.0085,68.6375,68.9988,100076.0
2024-04-22 10:50:00,70.67,70.67,70.3,70.48,17468.0,68.9988,68.9988,68.6375,68.8133,17468.0
2024-04-22 11:00:00,70.49,70.49,70.21,70.24,14609.0,68.823,68.823,68.5497,68.5789,14609.0
2024-04-22 11:10:00,70.2,70.35,70.13,70.28,42583.0,68.5399,68.6863,68.4716,68.618,42583.0
2024-04-22 11:20:00,70.26,70.36,70.07,70.13,25255.0,68.5985,68.6961,68.413,68.4716,25255.0
2024-04-22 11:30:00,70.19,70.42,70.18,70.4,11454.0,68.5301,68.7547,68.5204,68.7352,11454.0
2024-04-22 11:40:00,70.4,70.42,70.22,70.35,13681.0,68.7352,68.7547,68.5594,68.6863,13681.0
2024-04-22 11:50:00,70.36,70.48,70.34,70.48,6960.0,68.6961,68.8133,68.6766,68.8133,6960.0
2024-04-22 12:00:00,70.5,70.59,70.4,70.44,7228.0,68.8328,68.9207,68.7352,68.7742,7228.0
2024-04-22 12:10:00,70.43,70.64,70.43,70.44,16875.0,68.7645,68.9695,68.7645,68.7742,16875.0
2024-04-22 12:20:00,70.47,70.53,70.35,70.43,14366.0,68.8035,68.8621,68.6863,68.7645,14366.0
2024-04-22 12:30:00,70.43,70.59,70.32,70.59,9971.0,68.7645,68.9207,68.6571,68.9207,9971.0
2024-04-22 12:40:00,70.61,70.7,70.57,70.65,15363.0,68.9402,69.0281,68.9011,68.9793,15363.0
2024-04-22 12:50:00,70.64,70.66,70.51,70.65,8962.0,68.9695,68.989,68.8426,68.9793,8962.0
2024-04-22 13:00:00,70.66,70.66,70.52,70.53,6049.0,68.989,68.989,68.8523,68.8621,6049.0
2024-04-22 13:10:00,70.51,70.62,70.4,70.52,24827.0,68.8426,68.95,68.7352,68.8523,24827.0
2024-04-22 13:20:00,70.53,70.72,70.47,70.7,56562.0,68.8621,69.0476,68.8035,69.0281,56562.0
2024-04-22 13:30:00,70.72,70.88,70.67,70.87,65380.0,69.0476,69.2038,68.9988,69.1941,65380.0
2024-04-22 13:40:00,70.86,70.93,70.73,70.89,31523.0,69.1843,69.2526,69.0574,69.2136,31523.0
2024-04-22 13:50:00,70.91,71.38,70.9,71.36,63374.0,69.2331,69.692,69.2233,69.6725,63374.0
2024-04-22 14:00:00,71.39,71.47,71.36,71.45,12657.0,69.7018,69.7799,69.6725,69.7603,12657.0
2024-04-22 14:10:00,71.47,71.5,71.34,71.42,10256.0,69.7799,69.8092,69.6529,69.731,10256.0
2024-04-22 14:20:00,71.42,71.58,71.41,71.42,8658.0,69.731,69.8873,69.7213,69.731,8658.0
2024-04-22 14:30:00,71.44,71.5,71.35,71.39,14356.0,69.7506,69.8092,69.6627,69.7018,14356.0
2024-04-22 14:40:00,71.37,71.37,71.15,71.23,14953.0,69.6822,69.6822,69.4674,69.5455,14953.0
2024-04-22 14:50:00,71.24,71.26,71.16,71.2,13927.0,69.5553,69.5748,69.4772,69.5162,13927.0
2024-04-22 15:00:00,71.21,71.22,71.04,71.06,19560.0,69.526,69.5358,69.36,69.3796,19560.0
2024-04-22 15:10:00,71.05,71.08,70.92,70.95,68332.0,69.3698,69.3991,69.2429,69.2722,68332.0
2024-04-22 15:20:00,70.92,70.93,70.78,70.87,25095.0,69.2429,69.2526,69.1062,69.1941,25095.0
2024-04-22 15:30:00,70.85,70.85,70.54,70.7,53960.0,69.1745,69.1745,68.8719,69.0281,53960.0
2024-04-22 15:40:00,70.71,70.82,70.58,70.68,47434.0,69.0378,69.1452,68.9109,69.0085,47434.0
2024-04-22 15:50:00,70.69,70.7,70.23,70.4,260123.0,69.0183,69.0281,68.5692,68.7352,260123.0
2024-04-23 09:30:00,70.85,71.4,70.61,70.9,39777.0,69.1745,69.7115,68.9402,69.2233,39777.0
2024-04-23 09:40:00,70.94,71.56,70.72,71.52,36281.0,69.2624,69.8677,69.0476,69.8287,36281.0
2024-04-23 09:50:00,71.46,71.81,71.18,71.76,41922.0,69.7701,70.1118,69.4967,70.063,41922.0
2024-04-23 10:00:00,71.78,71.95,71.72,71.73,37246.0,70.0825,70.2485,70.024,70.0337,37246.0
2024-04-23 10:10:00,71.73,71.79,71.27,71.46,74442.0,70.0337,70.0923,69.5846,69.7701,74442.0
2024-04-23 10:20:00,71.46,72.17,71.46,72.17,54911.0,69.7701,70.4633,69.7701,70.4633,54911.0
2024-04-23 10:30:00,72.17,72.18,71.69,71.7,20069.0,70.4633,70.4731,69.9947,70.0044,20069.0
2024-04-23 10:40:00,71.68,71.76,71.42,71.47,9312.0,69.9849,70.063,69.731,69.7799,9312.0
2024-04-23 10:50:00,71.51,71.67,71.46,71.52,28368.0,69.8189,69.9751,69.7701,69.8287,28368.0
2024-04-23 11:00:00,71.55,71.55,71.0,71.04,42956.0,69.858,69.858,69.321,69.36,42956.0
2024-04-23 11:10:00,71.06,71.28,71.06,71.26,13874.0,69.3796,69.5944,69.3796,69.5748,13874.0
2024-04-23 11:20:00,71.28,71.4,71.12,71.28,49940.0,69.5944,69.7115,69.4381,69.5944,49940.0
2024-04-23 11:30:00,71.23,71.32,71.19,71.28,70250.0,69.5455,69.6334,69.5065,69.5944,70250.0
2024-04-23 11:40:00,71.28,71.54,71.27,71.36,73062.0,69.5944,69.8482,69.5846,69.6725,73062.0
2024-04-23 11:50:00,71.36,71.56,71.27,71.48,18948.0,69.6725,69.8677,69.5846,69.7896,18948.0
2024-04-23 12:00:00,71.49,71.64,71.49,71.61,13210.0,69.7994,69.9458,69.7994,69.9166,13210.0
2024-04-23 12:10:00,71.65,71.82,71.63,71.66,13723.0,69.9556,70.1216,69.9361,69.9654,13723.0
2024-04-23 12:20:00,71.67,71.76,71.64,71.72,7529.0,69.9751,70.063,69.9458,70.024,7529.0
2024-04-23 12:30:00,71.71,71.81,71.64,71.81,9969.0,70.0142,70.1118,69.9458,70.1118,9969.0
2024-04-23 12:40:00,71.81,71.85,71.6,71.62,13097.0,70.1118,70.1509,69.9068,69.9263,13097.0
2024-04-23 12:50:00,71.6,71.65,71.48,71.58,19606.0,69.9068,69.9556,69.7896,69.8873,19606.0
2024-04-23 13:00:00,71.57,71.77,71.52,71.73,16311.0,69.8775,70.0728,69.8287,70.0337,16311.0
2024-04-23 13:10:00,71.73,71.73,71.36,71.42,9925.0,70.0337,70.0337,69.6725,69.731,9925.0
2024-04-23 13:20:00,71.43,71.72,71.42,71.72,28371.0,69.7408,70.024,69.731,70.024,28371.0
2024-04-23 13:30:00,71.74,71.84,71.53,71.76,33826.0,70.0435,70.1411,69.8384,70.063,33826.0
2024-04-23 13:40:00,71.77,71.79,71.7,71.72,22308.0,70.0728,70.0923,70.0044,70.024,22308.0
2024-04-23 13:50:00,71.72,71.86,71.69,71.79,21672.0,70.024,70.1606,69.9947,70.0923,21672.0
2024-04-23 14:00:00,71.75,71.81,71.69,71.75,16839.0,70.0532,70.1118,69.9947,70.0532,16839.0
2024-04-23 14:10:00,71.75,71.78,71.5,71.56,30856.0,70.0532,70.0825,69.8092,69.8677,30856.0
2024-04-23 14:20:00,71.56,71.66,71.39,71.46,21880.0,69.8677,69.9654,69.7018,69.7701,21880.0
2024-04-23 14:30:00,71.45,71.6,71.34,71.52,37668.0,69.7603,69.9068,69.6529,69.8287,37668.0
2024-04-23 14:40:00,71.53,71.66,71.51,71.59,21051.0,69.8384,69.9654,69.8189,69.897,21051.0
2024-04-23 14:50:00,71.6,71.64,71.53,71.57,27965.0,69.9068,69.9458,69.8384,69.8775,27965.0
2024-04-23 15:00:00,71.58,71.62,71.42,71.57,20370.0,69.8873,69.9263,69.731,69.8775,20370.0
2024-04-23 15:10:00,71.56,71.81,71.55,71.69,45892.0,69.8677,70.1118,69.858,69.9947,45892.0
2024-04-23 15:20:00,71.7,71.75,71.63,71.73,21566.0,70.0044,70.0532,69.9361,70.0337,21566.0
2024-04-23 15:30:00,71.75,71.75,71.57,71.67,32078.0,70.0532,70.0532,69.8775,69.9751,32078.0
2024-04-23 15:40:00,71.67,71.72,71.48,71.72,35456.0,69.9751,70.024,69.7896,70.024,35456.0
2024-04-23 15:50:00,71.69,71.7,71.36,71.51,150901.0,69.9947,70.0044,69.6725,69.8189,150901.0
2024-04-24 09:30:00,71.82,72.42,71.35,72.39,102110.0,70.1216,70.7074,69.6627,70.6781,102110.0
2024-04-24 09:40:00,72.46,72.7,72.27,72.7,88744.0,70.7465,70.9808,70.5609,70.9808,88744.0
2024-04-24 09:50:00,72.67,72.77,72.19,72.24,48338.0,70.9515,71.0491,70.4828,70.5317,48338.0
2024-04-24 10:00:00,72.26,73.05,72.19,73.05,46490.0,70.5512,71.3225,70.4828,71.3225,46490.0
2024-04-24 10:10:00,73.04,73.38,72.91,73.23,77551.0,71.3127,71.6447,71.1858,71.4982,77551.0
2024-04-24 10:20:00,73.22,73.36,72.79,72.91,54031.0,71.4885,71.6252,71.0686,71.1858,54031.0
2024-04-24 10:30:00,72.94,73.05,72.7,72.87,26203.0,71.2151,71.3225,70.9808,71.1468,26203.0
2024-04-24 10:40:00,72.84,72.89,72.64,72.7,21286.0,71.1175,71.1663,70.9222,70.9808,21286.0
2024-04-24 10:50:00,72.74,72.86,72.55,72.86,13218.0,71.0198,71.137,70.8343,71.137,13218.0
2024-04-24 11:00:00,72.86,72.88,72.41,72.43,16404.0,71.137,71.1565,70.6976,70.7172,16404.0
2024-04-24 11:10:00,72.48,72.49,72.29,72.43,10538.0,70.766,70.7757,70.5805,70.7172,10538.0
2024-04-24 11:20:00,72.42,72.65,72.37,72.62,11561.0,70.7074,70.932,70.6586,70.9027,11561.0
2024-04-24 11:30:00,72.59,72.8,72.56,72.8,29008.0,70.8734,71.0784,70.8441,71.0784,29008.0
2024-04-24 11:40:00,72.8,72.93,72.44,72.56,19118.0,71.0784,71.2053,70.7269,70.8441,19118.0
2024-04-24 11:50:00,72.5,72.55,72.35,72.35,13166.0,70.7855,70.8343,70.6391,70.6391,13166.0
2024-04-24 12:00:00,72.32,72.4,72.25,72.32,15419.0,70.6098,70.6879,70.5414,70.6098,15419.0
2024-04-24 12:10:00,72.35,72.68,72.29,72.61,65749.0,70.6391,70.9612,70.5805,70.8929,65749.0
2024-04-24 12:20:00,72.6,72.71,72.57,72.66,22007.0,70.8831,70.9905,70.8538,70.9417,22007.0
2024-04-24 12:30:00,72.64,72.64,72.4,72.45,33507.0,70.9222,70.9222,70.6879,70.7367,33507.0
2024-04-24 12:40:00,72.47,72.47,72.24,72.33,7730.0,70.7562,70.7562,70.5317,70.6195,7730.0
2024-04-24 12:50:00,72.33,72.4,72.21,72.4,15162.0,70.6195,70.6879,70.5024,70.6879,15162.0
2024-04-24 13:00:00,72.36,72.5,72.36,72.4,12538.0,70.6488,70.7855,70.6488,70.6879,12538.0
2024-04-24 13:10:00,72.43,72.48,72.36,72.44,19886.0,70.7172,70.766,70.6488,70.7269,19886.0
2024-04-24 13:20:00,72.45,72.66,72.45,72.64,25136.0,70.7367,70.9417,70.7367,70.9222,25136.0
2024-04-24 13:30:00,72.66,72.96,72.66,72.93,25757.0,70.9417,71.2346,70.9417,71.2053,25757.0
2024-04-24 13:40:00,72.98,73.12,72.9,73.04,58449.0,71.2542,71.3908,71.176,71.3127,58449.0
2024-04-24 13:50:00,73.04,73.28,73.02,73.14,38991.0,71.3127,71.5471,71.2932,71.4104,38991.0
2024-04-24 14:00:00,73.13,73.15,72.88,72.98,25740.0,71.4006,71.4201,71.1565,71.2542,25740.0
2024-04-24 14:10:00,73.01,73.03,72.85,72.97,11697.0,71.2834,71.303,71.1272,71.2444,11697.0
2024-04-24 14:20:00,72.96,72.98,72.8,72.81,14368.0,71.2346,71.2542,71.0784,71.0882,14368.0
2024-04-24 14:30:00,72.79,72.83,72.7,72.83,13896.0,71.0686,71.1077,70.9808,71.1077,13896.0
2024-04-24 14:40:00,72.84,72.92,72.81,72.84,13579.0,71.1175,71.1956,71.0882,71.1175,13579.0
2024-04-24 14:50:00,72.86,72.86,72.71,72.71,11819.0,71.137,71.137,70.9905,70.9905,11819.0
2024-04-24 15:00:00,72.7,72.85,72.67,72.84,13165.0,70.9808,71.1272,70.9515,71.1175,13165.0
2024-04-24 15:10:00,72.82,72.86,72.7,72.73,29043.0,71.0979,71.137,70.9808,71.0101,29043.0
2024-04-24 15:20:00,72.74,72.91,72.68,72.87,22475.0,71.0198,71.1858,70.9612,71.1468,22475.0
2024-04-24 15:30:00,72.86,72.94,72.62,72.64,41093.0,71.137,71.2151,70.9027,70.9222,41093.0
2024-04-24 15:40:00,72.63,72.64,72.53,72.61,43868.0,70.9124,70.9222,70.8148,70.8929,43868.0
2024-04-24 15:50:00,72.6,72.78,72.53,72.62,168981.0,70.8831,71.0589,70.8148,70.9027,168981.0
2024-04-25 09:30:00,71.57,71.59,71.21,71.52,46789.0,69.8775,69.897,69.526,69.8287,46789.0
2024-04-25 09:40:00,71.52,71.8,71.43,71.51,18070.0,69.8287,70.1021,69.7408,69.8189,18070.0
2024-04-25 09:50:00,71.46,71.84,71.45,71.75,12535.0,69.7701,70.1411,69.7603,70.0532,12535.0
2024-04-25 10:00:00,71.7,72.5,71.57,72.5,16768.0,70.0044,70.7855,69.8775,70.7855,16768.0
2024-04-25 10:10:00,72.5,72.74,72.29,72.48,76176.0,70.7855,71.0198,70.5805,70.766,76176.0
2024-04-25 10:20:00,72.5,72.5,71.96,72.24,32009.0,70.7855,70.7855,70.2583,70.5317,32009.0
2024-04-25 10:30:00,72.21,72.22,71.51,71.54,30078.0,70.5024,70.5121,69.8189,69.8482,30078.0
2024-04-25 10:40:00,71.54,72.26,71.48,72.26,20986.0,69.8482,70.5512,69.7896,70.5512,20986.0
2024-04-25 10:50:00,72.32,72.44,72.1,72.24,31031.0,70.6098,70.7269,70.395,70.5317,31031.0
2024-04-25 11:00:00,72.21,72.4,72.15,72.34,29327.0,70.5024,70.6879,70.4438,70.6293,29327.0
2024-04-25 11:10:00,72.32,72.58,72.2,72.27,33864.0,70.6098,70.8636,70.4926,70.5609,33864.0
2024-04-25 11:20:00,72.28,72.48,72.07,72.38,15273.0,70.5707,70.766,70.3657,70.6683,15273.0
2024-04-25 11:30:00,72.38,72.4,72.19,72.32,16180.0,70.6683,70.6879,70.4828,70.6098,16180.0
2024-04-25 11:40:00,72.32,72.36,72.18,72.36,15945.0,70.6098,70.6488,70.4731,70.6488,15945.0
2024-04-25 11:50:00,72.36,72.63,72.21,72.57,18951.0,70.6488,70.9124,70.5024,70.8538,18951.0
2024-04-25 12:00:00,72.55,72.69,72.52,72.64,20710.0,70.8343,70.971,70.805,70.9222,20710.0
2024-04-25 12:10:00,72.62,72.63,72.53,72.54,15162.0,70.9027,70.9124,70.8148,70.8246,15162.0
2024-04-25 12:20:00,72.51,72.75,72.51,72.7,20195.0,70.7953,71.0296,70.7953,70.9808,20195.0
2024-04-25 12:30:00,72.69,72.77,72.53,72.7,14717.0,70.971,71.0491,70.8148,70.9808,14717.0
2024-04-25 12:40:00,72.68,72.73,72.58,72.58,12847.0,70.9612,71.0101,70.8636,70.8636,12847.0
2024-04-25 12:50:00,72.59,72.72,72.55,72.56,11826.0,70.8734,71.0003,70.8343,70.8441,11826.0
2024-04-25 13:00:00,72.57,72.76,72.5,72.66,9987.0,70.8538,71.0394,70.7855,70.9417,9987.0
2024-04-25 13:10:00,72.64,72.69,72.56,72.59,13420.0,70.9222,70.971,70.8441,70.8734,13420.0
2024-04-25 13:20:00,72.57,72.66,72.55,72.64,10436.0,70.8538,70.9417,70.8343,70.9222,10436.0
2024-04-25 13:30:00,72.62,72.69,72.51,72.66,12148.0,70.9027,70.971,70.7953,70.9417,12148.0
2024-04-25 13:40:00,72.66,72.76,72.55,72.73,8614.0,70.9417,71.0394,70.8343,71.0101,8614.0
2024-04-25 13:50:00,72.73,72.84,72.71,72.82,16253.0,71.0101,71.1175,70.9905,71.0979,16253.0
2024-04-25 14:00:00,72.83,72.97,72.76,72.79,18207.0,71.1077,71.2444,71.0394,71.0686,18207.0
2024-04-25 14:10:00,72.78,72.86,72.71,72.84,16351.0,71.0589,71.137,70.9905,71.1175,16351.0
2024-04-25 14:20:00,72.85,72.88,72.51,72.51,22280.0,71.1272,71.1565,70.7953,70.7953,22280.0
2024-04-25 14:30:00,72.54,72.81,72.54,72.81,30098.0,70.8246,71.0882,70.8246,71.0882,30098.0
2024-04-25 14:40:00,72.8,72.89,72.6,72.64,89462.0,71.0784,71.1663,70.8831,70.9222,89462.0
2024-04-25 14:50:00,72.63,72.79,72.63,72.79,16312.0,70.9124,71.0686,70.9124,71.0686,16312.0
2024-04-25 15:00:00,72.79,72.99,72.79,72.95,15762.0,71.0686,71.2639,71.0686,71.2249,15762.0
2024-04-25 15:10:00,72.92,72.95,72.77,72.93,23082.0,71.1956,71.2249,71.0491,71.2053,23082.0
2024-04-25 15:20:00,72.91,72.96,72.78,72.87,24898.0,71.1858,71.2346,71.0589,71.1468,24898.0
2024-04-25 15:30:00,72.87,72.87,72.67,72.73,25488.0,71.1468,71.1468,70.9515,71.0101,25488.0
2024-04-25 15:40:00,72.72,72.85,72.65,72.8,33570.0,71.0003,71.1272,70.932,71.0784,33570.0
2024-04-25 15:50:00,72.81,72.88,72.65,72.87,117045.0,71.0882,71.1565,70.932,71.1468,117045.0
2024-04-26 09:30:00,73.0,73.08,72.18,72.55,36463.0,71.2737,71.3518,70.4731,70.8343,36463.0
2024-04-26 09:40:00,72.45,72.72,72.31,72.46,10777.0,70.7367,71.0003,70.6,70.7465,10777.0
2024-04-26 09:50:00,72.52,72.58,72.27,72.37,11505.0,70.805,70.8636,70.5609,70.6586,11505.0
2024-04-26 10:00:00,72.27,72.54,72.22,72.49,15029.0,70.5609,70.8246,70.5121,70.7757,15029.0
2024-04-26 10:10:00,72.46,72.55,72.36,72.47,10176.0,70.7465,70.8343,70.6488,70.7562,10176.0
2024-04-26 10:20:00,72.49,72.5,72.36,72.42,14208.0,70.7757,70.7855,70.6488,70.7074,14208.0
2024-04-26 10:30:00,72.36,72.43,72.31,72.41,17098.0,70.6488,70.7172,70.6,70.6976,17098.0
2024-04-26 10:40:00,72.4,72.45,72.34,72.42,9149.0,70.6879,70.7367,70.6293,70.7074,9149.0
2024-04-26 10:50:00,72.4,72.43,72.06,72.25,32892.0,70.6879,70.7172,70.3559,70.5414,32892.0
2024-04-26 11:00:00,72.25,72.31,71.96,71.99,15628.0,70.5414,70.6,70.2583,70.2876,15628.0
2024-04-26 11:10:00,71.97,71.97,71.78,71.9,21308.0,70.268,70.268,70.0825,70.1997,21308.0
2024-04-26 11:20:00,71.88,72.02,71.77,72.0,16616.0,70.1802,70.3169,70.0728,70.2973,16616.0
2024-04-26 11:30:00,71.98,72.12,71.98,72.06,12903.0,70.2778,70.4145,70.2778,70.3559,12903.0
2024-04-26 11:40:00,72.04,72.19,72.03,72.16,8062.0,70.3364,70.4828,70.3266,70.4535,8062.0
2024-04-26 11:50:00,72.16,72.16,72.04,72.07,14092.0,70.4535,70.4535,70.3364,70.3657,14092.0
2024-04-26 12:00:00,72.07,72.18,72.01,72.18,9609.0,70.3657,70.4731,70.3071,70.4731,9609.0
2024-04-26 12:10:00,72.17,72.26,72.16,72.25,12089.0,70.4633,70.5512,70.4535,70.5414,12089.0
2024-04-26 12:20:00,72.27,72.37,72.22,72.34,13490.0,70.5609,70.6586,70.5121,70.6293,13490.0
2024-04-26 12:30:00,72.35,72.55,72.33,72.55,12264.0,70.6391,70.8343,70.6195,70.8343,12264.0
2024-04-26 12:40:00,72.54,72.57,72.49,72.5,8326.0,70.8246,70.8538,70.7757,70.7855,8326.0
2024-04-26 12:50:00,72.51,72.67,72.5,72.65,18691.0,70.7953,70.9515,70.7855,70.932,18691.0
2024-04-26 13:00:00,72.67,72.76,72.66,72.75,20894.0,70.9515,71.0394,70.9417,71.0296,20894.0
2024-04-26 13:10:00,72.75,72.76,72.58,72.59,22954.0,71.0296,71.0394,70.8636,70.8734,22954.0
2024-04-26 13:20:00,72.6,72.7,72.59,72.61,9821.0,70.8831,70.9808,70.8734,70.8929,9821.0
2024-04-26 13:30:00,72.6,72.61,72.44,72.49,9329.0,70.8831,70.8929,70.7269,70.7757,9329.0
2024-04-26 13:40:00,72.48,72.73,72.48,72.7,13809.0,70.766,71.0101,70.766,70.9808,13809.0
2024-04-26 13:50:00,72.72,72.81,72.63,72.63,30872.0,71.0003,71.0882,70.9124,70.9124,30872.0
2024-04-26 14:00:00,72.65,72.66,72.49,72.57,9661.0,70.932,70.9417,70.7757,70.8538,9661.0
2024-04-26 14:10:00,72.58,72.71,72.58,72.62,30492.0,70.8636,70.9905,70.8636,70.9027,30492.0
2024-04-26 14:20:00,72.59,72.78,72.58,72.75,28569.0,70.8734,71.0589,70.8636,71.0296,28569.0
2024-04-26 14:30:00,72.75,72.95,72.73,72.95,28060.0,71.0296,71.2249,71.0101,71.2249,28060.0
2024-04-26 14:40:00,72.95,73.01,72.91,72.96,16494.0,71.2249,71.2834,71.1858,71.2346,16494.0
2024-04-26 14:50:00,72.97,73.05,72.95,72.99,28577.0,71.2444,71.3225,71.2249,71.2639,28577.0
2024-04-26 15:00:00,73.01,73.15,73.01,73.15,20249.0,71.2834,71.4201,71.2834,71.4201,20249.0
2024-04-26 15:10:00,73.15,73.15,73.07,73.11,35872.0,71.4201,71.4201,71.342,71.3811,35872.0
2024-04-26 15:20:00,73.12,73.2,73.09,73.2,28054.0,71.3908,71.469,71.3616,71.469,28054.0
2024-04-26 15:30:00,73.18,73.18,72.9,72.95,47660.0,71.4494,71.4494,71.176,71.2249,47660.0
2024-04-26 15:40:00,72.95,73.08,72.85,73.08,44253.0,71.2249,71.3518,71.1272,71.3518,44253.0
2024-04-26 15:50:00,73.09,73.12,72.81,72.81,148675.0,71.3616,71.3908,71.0882,71.0882,148675.0
2024-04-29 09:30:00,73.0,73.87,73.0,73.26,37550.0,71.2737,72.1231,71.2737,71.5275,37550.0
2024-04-29 09:40:00,73.11,73.25,72.67,72.95,28859.0,71.3811,71.5178,70.9515,71.2249,28859.0
2024-04-29 09:50:00,72.95,73.1,72.89,73.07,19246.0,71.2249,71.3713,71.1663,71.342,19246.0
2024-04-29 10:00:00,73.06,73.56,73.05,73.48,35710.0,71.3323,71.8204,71.3225,71.7423,35710.0
2024-04-29 10:10:00,73.45,73.49,73.31,73.47,16952.0,71.713,71.7521,71.5763,71.7326,16952.0
2024-04-29 10:20:00,73.48,73.61,73.35,73.51,20989.0,71.7423,71.8693,71.6154,71.7716,20989.0
2024-04-29 10:30:00,73.51,73.77,73.38,73.52,28897.0,71.7716,72.0255,71.6447,71.7814,28897.0
2024-04-29 10:40:00,73.52,74.03,73.51,73.93,39954.0,71.7814,72.2793,71.7716,72.1817,39954.0
2024-04-29 10:50:00,73.92,74.04,73.85,73.98,19866.0,72.1719,72.2891,72.1036,72.2305,19866.0
2024-04-29 11:00:00,73.96,74.04,73.86,73.99,17746.0,72.211,72.2891,72.1133,72.2403,17746.0
2024-04-29 11:10:00,73.99,74.09,73.77,73.86,61654.0,72.2403,72.3379,72.0255,72.1133,61654.0
2024-04-29 11:20:00,73.86,73.9,73.5,73.56,42379.0,72.1133,72.1524,71.7619,71.8204,42379.0
2024-04-29 11:30:00,73.58,73.7,73.5,73.7,15906.0,71.84,71.9571,71.7619,71.9571,15906.0
2024-04-29 11:40:00,73.72,73.72,73.45,73.45,20925.0,71.9767,71.9767,71.713,71.713,20925.0
2024-04-29 11:50:00,73.45,73.48,73.36,73.46,8424.0,71.713,71.7423,71.6252,71.7228,8424.0
2024-04-29 12:00:00,73.45,73.6,73.45,73.58,18898.0,71.713,71.8595,71.713,71.84,18898.0
2024-04-29 12:10:00,73.58,73.59,73.5,73.56,12625.0,71.84,71.8497,71.7619,71.8204,12625.0
2024-04-29 12:20:00,73.57,73.67,73.55,73.63,6898.0,71.8302,71.9278,71.8107,71.8888,6898.0
2024-04-29 12:30:00,73.63,73.7,73.6,73.61,9028.0,71.8888,71.9571,71.8595,71.8693,9028.0
2024-04-29 12:40:00,73.61,73.61,73.45,73.49,6903.0,71.8693,71.8693,71.713,71.7521,6903.0
2024-04-29 12:50:00,73.46,73.47,73.28,73.33,13831.0,71.7228,71.7326,71.5471,71.5959,13831.0
2024-04-29 13:00:00,73.34,73.35,73.2,73.23,14069.0,71.6056,71.6154,71.469,71.4982,14069.0
2024-04-29 13:10:00,73.23,73.34,73.1,73.33,15394.0,71.4982,71.6056,71.3713,71.5959,15394.0
2024-04-29 13:20:00,73.34,73.47,73.32,73.45,8730.0,71.6056,71.7326,71.5861,71.713,8730.0
2024-04-29 13:30:00,73.45,73.48,73.39,73.45,10232.0,71.713,71.7423,71.6545,71.713,10232.0
2024-04-29 13:40:00,73.44,73.44,73.25,73.28,8610.0,71.7033,71.7033,71.5178,71.5471,8610.0
2024-04-29 13:50:00,73.26,73.4,73.22,73.35,11590.0,71.5275,71.6642,71.4885,71.6154,11590.0
2024-04-29 14:00:00,73.33,73.33,73.23,73.32,7967.0,71.5959,71.5959,71.4982,71.5861,7967.0
2024-04-29 14:10:00,73.35,73.44,73.29,73.42,8797.0,71.6154,71.7033,71.5568,71.6837,8797.0
2024-04-29 14:20:00,73.44,73.49,73.29,73.33,9062.0,71.7033,71.7521,71.5568,71.5959,9062.0
2024-04-29 14:30:00,73.3,73.31,73.14,73.28,11934.0,71.5666,71.5763,71.4104,71.5471,11934.0
2024-04-29 14:40:00,73.31,73.37,73.31,73.36,6248.0,71.5763,71.6349,71.5763,71.6252,6248.0
2024-04-29 14:50:00,73.37,73.37,73.23,73.23,17676.0,71.6349,71.6349,71.4982,71.4982,17676.0
2024-04-29 15:00:00,73.23,73.23,72.9,73.16,43494.0,71.4982,71.4982,71.176,71.4299,43494.0
2024-04-29 15:10:00,73.19,73.27,73.07,73.21,44791.0,71.4592,71.5373,71.342,71.4787,44791.0
2024-04-29 15:20:00,73.2,73.44,73.2,73.43,25701.0,71.469,71.7033,71.469,71.6935,25701.0
2024-04-29 15:30:00,73.42,73.68,73.36,73.65,82793.0,71.6837,71.9376,71.6252,71.9083,82793.0
2024-04-29 15:40:00,73.64,74.01,73.61,73.85,112569.0,71.8985,72.2598,71.8693,72.1036,112569.0
2024-04-29 15:50:00,73.89,74.11,73.86,73.95,232004.0,72.1426,72.3574,72.1133,72.2012,232004.0
2024-04-30 09:30:00,73.29,73.75,73.14,73.58,53464.0,71.9581,72.4097,71.8108,72.2428,53464.0
2024-04-30 09:40:00,73.58,73.74,73.25,73.66,15556.0,72.2428,72.3999,71.9188,72.3214,15556.0
2024-04-30 09:50:00,73.66,73.69,73.18,73.31,47272.0,72.3214,72.3508,71.8501,71.9777,47272.0
2024-04-30 10:00:00,73.36,74.0,73.23,73.82,121575.0,72.0268,72.6552,71.8992,72.4784,121575.0
2024-04-30 10:10:00,73.84,73.86,73.5,73.74,58069.0,72.4981,72.5177,72.1643,72.3999,58069.0
2024-04-30 10:20:00,73.78,73.78,73.48,73.59,44367.0,72.4392,72.4392,72.1446,72.2526,44367.0
2024-04-30 10:30:00,73.65,73.99,73.47,73.88,41632.0,72.3115,72.6454,72.1348,72.5374,41632.0
2024-04-30 10:40:00,73.85,73.95,73.62,73.83,30457.0,72.5079,72.6061,72.2821,72.4883,30457.0
2024-04-30 10:50:00,73.79,73.9,73.72,73.9,31042.0,72.449,72.557,72.3803,72.557,31042.0
2024-04-30 11:00:00,73.88,73.88,73.26,73.27,32947.0,72.5374,72.5374,71.9286,71.9384,32947.0
2024-04-30 11:10:00,73.26,73.33,73.04,73.07,49325.0,71.9286,71.9974,71.7126,71.7421,49325.0
2024-04-30 11:20:00,73.07,73.09,72.96,73.01,36420.0,71.7421,71.7617,71.6341,71.6832,36420.0
2024-04-30 11:30:00,73.02,73.08,72.92,72.93,36049.0,71.693,71.7519,71.5948,71.6046,36049.0
2024-04-30 11:40:00,72.93,72.96,72.54,72.8,57445.0,71.6046,71.6341,71.2217,71.477,57445.0
2024-04-30 11:50:00,72.79,73.05,72.77,73.03,30552.0,71.4672,71.7224,71.4475,71.7028,30552.0
2024-04-30 12:00:00,73.06,73.12,72.87,72.91,31278.0,71.7323,71.7912,71.5457,71.585,31278.0
2024-04-30 12:10:00,72.92,73.33,72.92,73.31,26197.0,71.5948,71.9974,71.5948,71.9777,26197.0
2024-04-30 12:20:00,73.31,73.33,73.18,73.22,29234.0,71.9777,71.9974,71.8501,71.8894,29234.0
2024-04-30 12:30:00,73.22,73.23,72.98,73.1,28564.0,71.8894,71.8992,71.6537,71.7715,28564.0
2024-04-30 12:40:00,73.09,73.22,73.04,73.17,19306.0,71.7617,71.8894,71.7126,71.8403,19306.0
2024-04-30 12:50:00,73.17,73.2,72.96,72.97,19520.0,71.8403,71.8697,71.6341,71.6439,19520.0
2024-04-30 13:00:00,72.96,73.0,72.82,72.92,25929.0,71.6341,71.6734,71.4966,71.5948,25929.0
2024-04-30 13:10:00,72.92,73.0,72.85,72.99,16308.0,71.5948,71.6734,71.5261,71.6635,16308.0
2024-04-30 13:20:00,72.96,73.03,72.85,72.85,22908.0,71.6341,71.7028,71.5261,71.5261,22908.0
2024-04-30 13:30:00,72.87,72.98,72.83,72.97,17734.0,71.5457,71.6537,71.5064,71.6439,17734.0
2024-04-30 13:40:00,72.98,73.07,72.85,73.07,19771.0,71.6537,71.7421,71.5261,71.7421,19771.0
2024-04-30 13:50:00,73.07,73.15,72.98,73.11,17381.0,71.7421,71.8206,71.6537,71.7814,17381.0
2024-04-30 14:00:00,73.11,73.13,72.96,73.09,19132.0,71.7814,71.801,71.6341,71.7617,19132.0
2024-04-30 14:10:00,73.1,73.15,73.03,73.05,15135.0,71.7715,71.8206,71.7028,71.7224,15135.0
2024-04-30 14:20:00,73.05,73.05,72.91,72.95,22537.0,71.7224,71.7224,71.585,71.6243,22537.0
2024-04-30 14:30:00,72.94,73.03,72.92,73.02,22941.0,71.6144,71.7028,71.5948,71.693,22941.0
2024-04-30 14:40:00,73.03,73.04,72.78,72.8,26884.0,71.7028,71.7126,71.4573,71.477,26884.0
2024-04-30 14:50:00,72.77,72.92,72.69,72.85,51463.0,71.4475,71.5948,71.369,71.5261,51463.0
2024-04-30 15:00:00,72.86,72.93,72.81,72.9,24180.0,71.5359,71.6046,71.4868,71.5752,24180.0
2024-04-30 15:10:00,72.91,72.97,72.78,72.82,36518.0,71.585,71.6439,71.4573,71.4966,36518.0
2024-04-30 15:20:00,72.83,72.88,72.67,72.72,35815.0,71.5064,71.5555,71.3493,71.3984,35815.0
2024-04-30 15:30:00,72.71,72.85,72.64,72.84,43693.0,71.3886,71.5261,71.3199,71.5163,43693.0
2024-04-30 15:40:00,72.85,73.12,72.85,73.09,261639.0,71.5261,71.7912,71.5261,71.7617,261639.0
2024-04-30 15:50:00,73.07,73.13,72.66,72.68,195265.0,71.7421,71.801,71.3395,71.3592,195265.0
2024-05-01 09:30:00,72.94,73.02,72.26,72.27,64893.0,71.6144,71.693,70.9468,70.9566,64893.0
2024-05-01 09:40:00,72.27,72.34,71.5,71.82,35008.0,70.9566,71.0253,70.2006,70.5148,35008.0
2024-05-01 09:50:00,71.87,72.54,71.87,72.38,10985.0,70.5639,71.2217,70.5639,71.0646,10985.0
2024-05-01 10:00:00,72.41,72.66,72.2,72.57,27903.0,71.0941,71.3395,70.8879,71.2512,27903.0
2024-05-01 10:10:00,72.63,72.83,72.54,72.56,18867.0,71.3101,71.5064,71.2217,71.2413,18867.0
2024-05-01 10:20:00,72.56,72.88,72.45,72.68,45748.0,71.2413,71.5555,71.1333,71.3592,45748.0
2024-05-01 10:30:00,72.65,72.78,72.59,72.75,19918.0,71.3297,71.4573,71.2708,71.4279,19918.0
2024-05-01 10:40:00,72.75,72.78,72.51,72.63,20789.0,71.4279,71.4573,71.1923,71.3101,20789.0
2024-05-01 10:50:00,72.62,72.76,72.52,72.7,25359.0,71.3003,71.4377,71.2021,71.3788,25359.0
2024-05-01 11:00:00,72.7,72.76,72.59,72.63,46250.0,71.3788,71.4377,71.2708,71.3101,46250.0
2024-05-01 11:10:00,72.65,72.67,72.29,72.29,14405.0,71.3297,71.3493,70.9763,70.9763,14405.0
2024-05-01 11:20:00,72.31,72.56,72.31,72.56,16048.0,70.9959,71.2413,70.9959,71.2413,16048.0
2024-05-01 11:30:00,72.54,72.58,72.38,72.43,10107.0,71.2217,71.261,71.0646,71.1137,10107.0
2024-05-01 11:40:00,72.45,72.71,72.45,72.53,11892.0,71.1333,71.3886,71.1333,71.2119,11892.0
2024-05-01 11:50:00,72.53,72.58,72.44,72.5,9270.0,71.2119,71.261,71.1235,71.1824,9270.0
2024-05-01 12:00:00,72.49,72.89,72.44,72.86,12101.0,71.1726,71.5654,71.1235,71.5359,12101.0
2024-05-01 12:10:00,72.89,72.97,72.86,72.9,22700.0,71.5654,71.6439,71.5359,71.5752,22700.0
2024-05-01 12:20:00,72.9,73.09,72.86,73.08,10165.0,71.5752,71.7617,71.5359,71.7519,10165.0
2024-05-01 12:30:00,73.06,73.13,72.92,72.93,14087.0,71.7323,71.801,71.5948,71.6046,14087.0
2024-05-01 12:40:00,72.96,72.96,72.71,72.77,12997.0,71.6341,71.6341,71.3886,71.4475,12997.0
2024-05-01 12:50:00,72.73,72.85,72.7,72.74,10971.0,71.4083,71.5261,71.3788,71.4181,10971.0
2024-05-01 13:00:00,72.74,72.99,72.74,72.94,17617.0,71.4181,71.6635,71.4181,71.6144,17617.0
2024-05-01 13:10:00,72.94,73.18,72.94,72.97,23864.0,71.6144,71.8501,71.6144,71.6439,23864.0
2024-05-01 13:20:00,72.98,73.37,72.96,73.37,24616.0,71.6537,72.0366,71.6341,72.0366,24616.0
2024-05-01 13:30:00,73.37,73.44,73.19,73.34,14738.0,72.0366,72.1054,71.8599,72.0072,14738.0
2024-05-01 13:40:00,73.36,73.36,73.23,73.23,11984.0,72.0268,72.0268,71.8992,71.8992,11984.0
2024-05-01 13:50:00,73.22,73.22,73.02,73.05,12806.0,71.8894,71.8894,71.693,71.7224,12806.0
2024-05-01 14:00:00,73.02,73.36,72.91,73.23,45675.0,71.693,72.0268,71.585,71.8992,45675.0
2024-05-01 14:10:00,73.19,73.41,73.01,73.35,36617.0,71.8599,72.0759,71.6832,72.017,36617.0
2024-05-01 14:20:00,73.36,73.74,73.33,73.71,23501.0,72.0268,72.3999,71.9974,72.3704,23501.0
2024-05-01 14:30:00,73.69,74.19,73.32,74.18,30156.0,72.3508,72.8417,71.9875,72.8319,30156.0
2024-05-01 14:40:00,74.2,74.47,74.1,74.42,25736.0,72.8515,73.1166,72.7534,73.0675,25736.0
2024-05-01 14:50:00,74.4,74.71,74.4,74.47,32890.0,73.0479,73.3523,73.0479,73.1166,32890.0
2024-05-01 15:00:00,74.52,74.64,74.19,74.5,23435.0,73.1657,73.2835,72.8417,73.1461,23435.0
2024-05-01 15:10:00,74.52,74.59,74.34,74.37,43084.0,73.1657,73.2345,72.989,73.0185,43084.0
2024-05-01 15:20:00,74.38,74.39,74.11,74.16,29473.0,73.0283,73.0381,72.7632,72.8123,29473.0
2024-05-01 15:30:00,74.1,74.14,73.87,73.97,57263.0,72.7534,72.7926,72.5275,72.6257,57263.0
2024-05-01 15:40:00,73.96,74.2,73.94,74.08,55197.0,72.6159,72.8515,72.5963,72.7337,55197.0
2024-05-01 15:50:00,74.04,74.06,73.64,73.66,192369.0,72.6945,72.7141,72.3017,72.3214,192369.0
2024-05-02 09:30:00,74.3,74.44,73.22,73.92,34762.0,72.9497,73.0872,71.8894,72.5766,34762.0
2024-05-02 09:40:00,73.82,74.59,73.74,74.2,34656.0,72.4784,73.2345,72.3999,72.8515,34656.0
2024-05-02 09:50:00,74.15,74.21,73.88,74.18,21023.0,72.8025,72.8614,72.5374,72.8319,21023.0
2024-05-02 10:00:00,74.19,74.34,73.93,74.01,27160.0,72.8417,72.989,72.5864,72.665,27160.0
2024-05-02 10:10:00,74.01,74.57,73.93,74.41,21882.0,72.665,73.2148,72.5864,73.0577,21882.0
2024-05-02 10:20:00,74.4,74.7,74.36,74.53,14057.0,73.0479,73.3425,73.0086,73.1755,14057.0
2024-05-02 10:30:00,74.54,74.61,74.33,74.38,26283.0,73.1854,73.2541,72.9792,73.0283,26283.0
2024-05-02 10:40:00,74.32,74.44,74.12,74.37,17938.0,72.9694,73.0872,72.773,73.0185,17938.0
2024-05-02 10:50:00,74.39,74.54,74.3,74.54,21690.0,73.0381,73.1854,72.9497,73.1854,21690.0
2024-05-02 11:00:00,74.53,74.93,74.5,74.91,32668.0,73.1755,73.5683,73.1461,73.5486,32668.0
2024-05-02 11:10:00,74.9,75.22,74.89,75.09,80395.0,73.5388,73.853,73.529,73.7254,80395.0
2024-05-02 11:20:00,75.09,75.21,74.68,74.77,19364.0,73.7254,73.8432,73.3228,73.4112,19364.0
2024-05-02 11:30:00,74.78,74.96,74.73,74.77,21649.0,73.421,73.5977,73.3719,73.4112,21649.0
2024-05-02 11:40:00,74.74,75.0,74.71,74.98,18763.0,73.3817,73.637,73.3523,73.6174,18763.0
2024-05-02 11:50:00,74.92,75.21,74.89,75.17,23974.0,73.5585,73.8432,73.529,73.8039,23974.0
2024-05-02 12:00:00,75.19,75.25,75.07,75.08,15457.0,73.8236,73.8825,73.7057,73.7156,15457.0
2024-05-02 12:10:00,75.1,75.1,74.85,74.85,16191.0,73.7352,73.7352,73.4897,73.4897,16191.0
2024-05-02 12:20:00,74.9,75.0,74.86,75.0,16244.0,73.5388,73.637,73.4995,73.637,16244.0
2024-05-02 12:30:00,74.96,74.97,74.79,74.88,12704.0,73.5977,73.6075,73.4308,73.5192,12704.0
2024-05-02 12:40:00,74.91,75.05,74.91,74.99,12143.0,73.5486,73.6861,73.5486,73.6272,12143.0
2024-05-02 12:50:00,74.99,75.12,74.88,75.07,14974.0,73.6272,73.7548,73.5192,73.7057,14974.0
2024-05-02 13:00:00,75.09,75.15,75.05,75.05,8784.0,73.7254,73.7843,73.6861,73.6861,8784.0
2024-05-02 13:10:00,75.08,75.29,75.07,75.22,10233.0,73.7156,73.9217,73.7057,73.853,10233.0
2024-05-02 13:20:00,75.23,75.48,75.23,75.48,18194.0,73.8628,74.1083,73.8628,74.1083,18194.0
2024-05-02 13:30:00,75.48,75.56,75.3,75.42,19327.0,74.1083,74.1868,73.9316,74.0494,19327.0
2024-05-02 13:40:00,75.41,75.5,75.29,75.31,18584.0,74.0396,74.1279,73.9217,73.9414,18584.0
2024-05-02 13:50:00,75.33,75.53,75.32,75.51,18869.0,73.961,74.1574,73.9512,74.1377,18869.0
2024-05-02 14:00:00,75.51,75.65,75.31,75.35,34123.0,74.1377,74.2752,73.9414,73.9806,34123.0
2024-05-02 14:10:00,75.33,75.4,75.31,75.38,25035.0,73.961,74.0297,73.9414,74.0101,25035.0
2024-05-02 14:20:00,75.4,75.48,75.3,75.43,33396.0,74.0297,74.1083,73.9316,74.0592,33396.0
2024-05-02 14:30:00,75.43,75.6,75.42,75.51,20563.0,74.0592,74.2261,74.0494,74.1377,20563.0
2024-05-02 14:40:00,75.53,75.6,75.49,75.55,17930.0,74.1574,74.2261,74.1181,74.177,17930.0
2024-05-02 14:50:00,75.56,75.61,75.5,75.57,13274.0,74.1868,74.2359,74.1279,74.1966,13274.0
2024-05-02 15:00:00,75.6,75.62,75.49,75.59,28223.0,74.2261,74.2457,74.1181,74.2163,28223.0
2024-05-02 15:10:00,75.6,75.75,75.58,75.62,37666.0,74.2261,74.3734,74.2065,74.2457,37666.0
2024-05-02 15:20:00,75.62,75.66,75.4,75.41,43492.0,74.2457,74.285,74.0297,74.0396,43492.0
2024-05-02 15:30:00,75.38,75.64,75.26,75.34,78387.0,74.0101,74.2654,73.8923,73.9708,78387.0
2024-05-02 15:40:00,75.34,75.4,75.14,75.27,42083.0,73.9708,74.0297,73.7745,73.9021,42083.0
2024-05-02 15:50:00,75.26,75.27,75.11,75.14,209472.0,73.8923,73.9021,73.745,73.7745,209472.0
2024-05-03 09:30:00,75.5,76.11,74.95,75.1,64283.0,74.1279,74.7268,73.5879,73.7352,64283.0
2024-05-03 09:40:00,75.13,75.95,75.13,75.92,20255.0,73.7646,74.5697,73.7646,74.5403,20255.0
2024-05-03 09:50:00,75.94,76.29,75.74,76.05,32913.0,74.5599,74.9036,74.3636,74.6679,32913.0
2024-05-03 10:00:00,76.09,76.2,75.65,76.14,49639.0,74.7072,74.8152,74.2752,74.7563,49639.0
2024-05-03 10:10:00,76.18,76.59,76.08,76.37,76012.0,74.7956,75.1981,74.6974,74.9821,76012.0
2024-05-03 10:20:00,76.44,76.71,76.07,76.7,64112.0,75.0508,75.3159,74.6876,75.3061,64112.0
2024-05-03 10:30:00,76.72,76.82,76.21,76.28,48396.0,75.3257,75.4239,74.825,74.8937,48396.0
2024-05-03 10:40:00,76.27,76.56,76.17,76.54,40327.0,74.8839,75.1687,74.7857,75.149,40327.0
2024-05-03 10:50:00,76.54,76.55,76.18,76.36,34159.0,75.149,75.1588,74.7956,74.9723,34159.0
2024-05-03 11:00:00,76.34,76.67,76.25,76.58,28874.0,74.9527,75.2767,74.8643,75.1883,28874.0
2024-05-03 11:10:00,76.56,76.65,76.39,76.54,29131.0,75.1687,75.257,75.0017,75.149,29131.0
2024-05-03 11:20:00,76.55,76.79,76.48,76.72,38586.0,75.1588,75.3945,75.0901,75.3257,38586.0
2024-05-03 11:30:00,76.74,77.2,76.69,77.19,59563.0,75.3454,75.797,75.2963,75.7872,59563.0
2024-05-03 11:40:00,77.17,77.19,76.65,76.66,121869.0,75.7676,75.7872,75.257,75.2668,121869.0
2024-05-03 11:50:00,76.66,77.01,76.65,76.99,19235.0,75.2668,75.6105,75.257,75.5908,19235.0
2024-05-03 12:00:00,76.97,77.06,76.86,76.98,31433.0,75.5712,75.6596,75.4632,75.581,31433.0
2024-05-03 12:10:00,76.97,77.02,76.49,76.55,54276.0,75.5712,75.6203,75.0999,75.1588,54276.0
2024-05-03 12:20:00,76.55,76.99,76.53,76.98,36626.0,75.1588,75.5908,75.1392,75.581,36626.0
2024-05-03 12:30:00,77.0,77.13,76.97,77.09,23180.0,75.6007,75.7283,75.5712,75.689,23180.0
2024-05-03 12:40:00,77.08,77.08,76.87,76.89,18163.0,75.6792,75.6792,75.473,75.4927,18163.0
2024-05-03 12:50:00,76.91,76.98,76.76,76.98,30930.0,75.5123,75.581,75.365,75.581,30930.0
2024-05-03 13:00:00,77.0,77.42,77.0,77.37,42246.0,75.6007,76.013,75.6007,75.9639,42246.0
2024-05-03 13:10:00,77.41,77.47,77.33,77.41,49179.0,76.0032,76.0621,75.9247,76.0032,49179.0
2024-05-03 13:20:00,77.41,77.5,77.29,77.34,53446.0,76.0032,76.0916,75.8854,75.9345,53446.0
2024-05-03 13:30:00,77.35,77.62,77.35,77.49,79391.0,75.9443,76.2094,75.9443,76.0818,79391.0
2024-05-03 13:40:00,77.51,77.65,77.4,77.45,55169.0,76.1014,76.2388,75.9934,76.0425,55169.0
2024-05-03 13:50:00,77.46,77.68,77.31,77.6,34935.0,76.0523,76.2683,75.905,76.1898,34935.0
2024-05-03 14:00:00,77.64,77.64,77.36,77.52,28680.0,76.229,76.229,75.9541,76.1112,28680.0
2024-05-03 14:10:00,77.52,77.62,77.45,77.51,29846.0,76.1112,76.2094,76.0425,76.1014,29846.0
2024-05-03 14:20:00,77.52,77.57,77.31,77.38,256606.0,76.1112,76.1603,75.905,75.9738,256606.0
2024-05-03 14:30:00,77.39,77.61,77.35,77.37,59418.0,75.9836,76.1996,75.9443,75.9639,59418.0
2024-05-03 14:40:00,77.33,77.41,77.21,77.27,48735.0,75.9247,76.0032,75.8068,75.8658,48735.0
2024-05-03 14:50:00,77.26,77.32,77.06,77.2,34476.0,75.8559,75.9148,75.6596,75.797,34476.0
2024-05-03 15:00:00,77.16,77.18,76.97,77.06,37746.0,75.7578,75.7774,75.5712,75.6596,37746.0
2024-05-03 15:10:00,77.09,77.11,77.01,77.08,38590.0,75.689,75.7087,75.6105,75.6792,38590.0
2024-05-03 15:20:00,77.08,77.09,76.86,76.98,31253.0,75.6792,75.689,75.4632,75.581,31253.0
2024-05-03 15:30:00,76.97,77.12,76.92,77.02,51745.0,75.5712,75.7185,75.5221,75.6203,51745.0
2024-05-03 15:40:00,77.02,77.15,76.92,76.97,77962.0,75.6203,75.7479,75.5221,75.5712,77962.0
2024-05-03 15:50:00,76.95,76.98,76.52,76.65,338941.0,75.5516,75.581,75.1294,75.257,338941.0
2024-05-06 09:30:00,77.77,78.39,76.59,76.64,194886.0,76.3567,76.9654,75.1981,75.2472,194886.0
2024-05-06 09:40:00,76.62,77.55,76.36,77.2,156212.0,75.2276,76.1407,74.9723,75.797,156212.0
2024-05-06 09:50:00,77.16,77.73,76.83,77.56,49632.0,75.7578,76.3174,75.4337,76.1505,49632.0
2024-05-06 10:00:00,77.63,77.66,77.3,77.51,66505.0,76.2192,76.2487,75.8952,76.1014,66505.0
2024-05-06 10:10:00,77.49,77.6,77.33,77.39,45486.0,76.0818,76.1898,75.9247,75.9836,45486.0
2024-05-06 10:20:00,77.41,78.1,77.37,77.73,112195.0,76.0032,76.6807,75.9639,76.3174,112195.0
2024-05-06 10:30:00,77.76,78.2,77.6,78.07,110726.0,76.3468,76.7788,76.1898,76.6512,110726.0
2024-05-06 10:40:00,78.06,78.06,77.76,77.89,37941.0,76.6414,76.6414,76.3468,76.4745,37941.0
2024-05-06 10:50:00,77.89,78.18,77.8,77.85,63443.0,76.4745,76.7592,76.3861,76.4352,63443.0
2024-05-06 11:00:00,77.87,78.25,77.85,78.18,64075.0,76.4548,76.8279,76.4352,76.7592,64075.0
2024-05-06 11:10:00,78.15,78.29,78.0,78.27,45590.0,76.7298,76.8672,76.5825,76.8476,45590.0
2024-05-06 11:20:00,78.26,78.26,77.92,78.17,69514.0,76.8378,76.8378,76.5039,76.7494,69514.0
2024-05-06 11:30:00,78.18,78.22,77.88,77.96,29978.0,76.7592,76.7985,76.4647,76.5432,29978.0
2024-05-06 11:40:00,77.95,78.19,77.92,78.02,39734.0,76.5334,76.769,76.5039,76.6021,39734.0
2024-05-06 11:50:00,78.01,78.26,77.98,78.17,34897.0,76.5923,76.8378,76.5628,76.7494,34897.0
2024-05-06 12:00:00,78.15,78.24,78.1,78.15,23545.0,76.7298,76.8181,76.6807,76.7298,23545.0
2024-05-06 12:10:00,78.17,78.29,78.1,78.29,22765.0,76.7494,76.8672,76.6807,76.8672,22765.0
2024-05-06 12:20:00,78.29,78.3,78.07,78.27,37764.0,76.8672,76.877,76.6512,76.8476,37764.0
2024-05-06 12:30:00,78.26,78.3,77.93,77.97,47010.0,76.8378,76.877,76.5138,76.553,47010.0
2024-05-06 12:40:00,77.97,78.26,77.97,78.23,46377.0,76.553,76.8378,76.553,76.8083,46377.0
2024-05-06 12:50:00,78.19,78.31,78.03,78.22,69801.0,76.769,76.8869,76.6119,76.7985,69801.0
2024-05-06 13:00:00,78.22,78.24,77.96,77.97,55032.0,76.7985,76.8181,76.5432,76.553,55032.0
2024-05-06 13:10:00,77.97,78.01,77.82,77.94,21836.0,76.553,76.5923,76.4058,76.5236,21836.0
2024-05-06 13:20:00,77.95,77.97,77.67,77.82,38263.0,76.5334,76.553,76.2585,76.4058,38263.0
2024-05-06 13:30:00,77.84,77.99,77.74,77.95,37298.0,76.4254,76.5727,76.3272,76.5334,37298.0
2024-05-06 13:40:00,77.95,77.95,77.67,77.71,15811.0,76.5334,76.5334,76.2585,76.2978,15811.0
2024-05-06 13:50:00,77.71,77.83,77.56,77.61,22109.0,76.2978,76.4156,76.1505,76.1996,22109.0
2024-05-06 14:00:00,77.65,77.82,77.62,77.62,45905.0,76.2388,76.4058,76.2094,76.2094,45905.0
2024-05-06 14:10:00,77.63,77.75,77.51,77.66,30945.0,76.2192,76.337,76.1014,76.2487,30945.0
2024-05-06 14:20:00,77.66,77.97,77.65,77.95,32617.0,76.2487,76.553,76.2388,76.5334,32617.0
2024-05-06 14:30:00,77.96,78.08,77.72,77.79,88065.0,76.5432,76.661,76.3076,76.3763,88065.0
2024-05-06 14:40:00,77.81,78.18,77.77,78.16,49841.0,76.3959,76.7592,76.3567,76.7396,49841.0
2024-05-06 14:50:00,78.16,78.24,77.9,78.05,82016.0,76.7396,76.8181,76.4843,76.6316,82016.0
2024-05-06 15:00:00,78.05,78.1,77.85,78.04,74136.0,76.6316,76.6807,76.4352,76.6218,74136.0
2024-05-06 15:10:00,78.05,78.11,78.01,78.08,37726.0,76.6316,76.6905,76.5923,76.661,37726.0
2024-05-06 15:20:00,78.06,78.09,77.94,78.09,42742.0,76.6414,76.6708,76.5236,76.6708,42742.0
2024-05-06 15:30:00,78.1,78.12,77.85,78.05,84625.0,76.6807,76.7003,76.4352,76.6316,84625.0
2024-05-06 15:40:00,78.05,78.05,77.88,77.92,90375.0,76.6316,76.6316,76.4647,76.5039,90375.0
2024-05-06 15:50:00,77.92,78.08,77.81,77.94,249980.0,76.5039,76.661,76.3959,76.5236,249980.0
2024-05-07 09:30:00,77.85,82.18,77.41,80.87,370626.0,76.4352,80.6865,76.0032,79.4003,370626.0
2024-05-07 09:40:00,81.0,83.03,80.97,81.78,256187.0,79.528,81.5211,79.4985,80.2938,256187.0
2024-05-07 09:50:00,81.71,82.34,81.08,81.24,239590.0,80.2251,80.8436,79.6065,79.7636,239590.0
2024-05-07 10:00:00,81.27,81.33,80.56,81.17,75950.0,79.7931,79.852,79.096,79.6949,75950.0
2024-05-07 10:10:00,81.19,82.04,80.96,81.66,165123.0,79.7145,80.5491,79.4887,80.176,165123.0
2024-05-07 10:20:00,81.77,82.0,81.58,81.82,99819.0,80.284,80.5098,80.0974,80.3331,99819.0
2024-05-07 10:30:00,81.87,82.23,81.33,81.81,178957.0,80.3822,80.7356,79.852,80.3232,178957.0
2024-05-07 10:40:00,81.8,82.09,81.58,81.79,138574.0,80.3134,80.5982,80.0974,80.3036,138574.0
2024-05-07 10:50:00,81.83,82.04,81.52,81.86,104828.0,80.3429,80.5491,80.0385,80.3723,104828.0
2024-05-07 11:00:00,81.87,82.12,81.16,81.2,76789.0,80.3822,80.6276,79.6851,79.7243,76789.0
2024-05-07 11:10:00,81.16,81.22,80.48,80.54,94720.0,79.6851,79.744,79.0174,79.0763,94720.0
2024-05-07 11:20:00,80.58,80.74,80.03,80.24,125558.0,79.1156,79.2727,78.5756,78.7818,125558.0
2024-05-07 11:30:00,80.18,80.19,79.01,79.59,106568.0,78.7229,78.7327,77.5741,78.1436,106568.0
2024-05-07 11:40:00,79.52,79.56,78.75,78.94,56679.0,78.0749,78.1141,77.3189,77.5054,56679.0
2024-05-07 11:50:00,78.94,79.0,78.0,78.24,129496.0,77.5054,77.5643,76.5825,76.8181,129496.0
2024-05-07 12:00:00,78.24,78.34,77.74,78.2,86973.0,76.8181,76.9163,76.3272,76.7788,86973.0
2024-05-07 12:10:00,78.2,78.32,76.71,76.71,135271.0,76.7788,76.8967,75.3159,75.3159,135271.0
2024-05-07 12:20:00,76.79,77.62,76.74,77.16,133093.0,75.3945,76.2094,75.3454,75.7578,133093.0
2024-05-07 12:30:00,77.16,77.81,77.16,77.39,49210.0,75.7578,76.3959,75.7578,75.9836,49210.0
2024-05-07 12:40:00,77.4,77.51,76.48,76.56,61629.0,75.9934,76.1014,75.0901,75.1687,61629.0
2024-05-07 12:50:00,76.53,76.91,76.16,76.49,149999.0,75.1392,75.5123,74.7759,75.0999,149999.0
2024-05-07 13:00:00,76.53,76.54,75.57,75.7,115098.0,75.1392,75.149,74.1966,74.3243,115098.0
2024-05-07 13:10:00,75.76,76.11,73.5,76.0,344878.0,74.3832,74.7268,72.1643,74.6188,344878.0
2024-05-07 13:20:00,75.93,76.0,75.02,75.02,51427.0,74.5501,74.6188,73.6566,73.6566,51427.0
2024-05-07 13:30:00,75.08,75.22,74.42,74.55,87435.0,73.7156,73.853,73.0675,73.1952,87435.0
2024-05-07 13:40:00,74.55,74.71,74.07,74.28,99486.0,73.1952,73.3523,72.7239,72.9301,99486.0
2024-05-07 13:50:00,74.28,74.46,73.6,73.76,63921.0,72.9301,73.1068,72.2624,72.4195,63921.0
2024-05-07 14:00:00,73.71,74.0,73.42,73.71,96894.0,72.3704,72.6552,72.0857,72.3704,96894.0
2024-05-07 14:10:00,73.73,74.05,73.67,73.8,123749.0,72.3901,72.7043,72.3312,72.4588,123749.0
2024-05-07 14:20:00,73.81,74.08,73.17,73.17,232384.0,72.4686,72.7337,71.8403,71.8403,232384.0
2024-05-07 14:30:00,73.24,73.79,73.03,73.66,182345.0,71.909,72.449,71.7028,72.3214,182345.0
2024-05-07 14:40:00,73.74,74.0,73.28,73.62,144489.0,72.3999,72.6552,71.9483,72.2821,144489.0
2024-05-07 14:50:00,73.66,73.75,73.41,73.63,83607.0,72.3214,72.4097,72.0759,72.2919,83607.0
2024-05-07 15:00:00,73.65,73.99,73.64,73.77,53844.0,72.3115,72.6454,72.3017,72.4294,53844.0
2024-05-07 15:10:00,73.8,73.86,73.34,73.45,53333.0,72.4588,72.5177,72.0072,72.1152,53333.0
2024-05-07 15:20:00,73.46,73.76,73.39,73.69,71057.0,72.125,72.4195,72.0563,72.3508,71057.0
2024-05-07 15:30:00,73.68,73.72,73.21,73.27,125657.0,72.341,72.3803,71.8795,71.9384,125657.0
2024-05-07 15:40:00,73.27,73.53,72.98,73.46,178505.0,71.9384,72.1937,71.6537,72.125,178505.0
2024-05-07 15:50:00,73.47,73.66,73.23,73.37,614329.0,72.1348,72.3214,71.8992,72.0366,614329.0
2024-05-08 09:30:00,74.08,77.36,73.87,75.44,242091.0,72.7337,75.9541,72.5275,74.069,242091.0
2024-05-08 09:40:00,75.45,78.12,75.39,78.02,208133.0,74.0788,76.7003,74.0199,76.6021,208133.0
2024-05-08 09:50:00,78.01,78.15,76.92,77.22,250999.0,76.5923,76.7298,75.5221,75.8167,250999.0
2024-05-08 10:00:00,77.22,77.88,77.0,77.27,130587.0,75.8167,76.4647,75.6007,75.8658,130587.0
2024-05-08 10:10:00,77.28,77.42,76.08,76.56,86961.0,75.8756,76.013,74.6974,75.1687,86961.0
2024-05-08 10:20:00,76.49,77.25,75.95,76.76,150717.0,75.0999,75.8461,74.5697,75.365,150717.0
2024-05-08 10:30:00,76.68,77.13,76.41,76.67,64770.0,75.2865,75.7283,75.0214,75.2767,64770.0
2024-05-08 10:40:00,76.7,76.72,76.31,76.6,57768.0,75.3061,75.3257,74.9232,75.2079,57768.0
2024-05-08 10:50:00,76.58,76.68,76.15,76.21,89768.0,75.1883,75.2865,74.7661,74.825,89768.0
2024-05-08 11:00:00,76.23,76.49,75.98,76.44,88429.0,74.8447,75.0999,74.5992,75.0508,88429.0
2024-05-08 11:10:00,76.38,76.54,76.07,76.09,163643.0,74.9919,75.149,74.6876,74.7072,163643.0
2024-05-08 11:20:00,76.07,76.59,75.9,76.21,136031.0,74.6876,75.1981,74.5206,74.825,136031.0
2024-05-08 11:30:00,76.24,76.35,75.88,75.99,99102.0,74.8545,74.9625,74.501,74.609,99102.0
2024-05-08 11:40:00,75.9,75.93,75.64,75.64,63265.0,74.5206,74.5501,74.2654,74.2654,63265.0
2024-05-08 11:50:00,75.67,75.97,75.55,75.83,45933.0,74.2948,74.5894,74.177,74.4519,45933.0
2024-05-08 12:00:00,75.79,75.79,75.27,75.32,70204.0,74.4126,74.4126,73.9021,73.9512,70204.0
2024-05-08 12:10:00,75.3,75.57,75.3,75.45,35661.0,73.9316,74.1966,73.9316,74.0788,35661.0
2024-05-08 12:20:00,75.43,75.46,74.87,75.13,181387.0,74.0592,74.0886,73.5094,73.7646,181387.0
2024-05-08 12:30:00,75.13,75.87,75.09,75.4,84761.0,73.7646,74.4912,73.7254,74.0297,84761.0
2024-05-08 12:40:00,75.43,75.61,75.3,75.38,44651.0,74.0592,74.2359,73.9316,74.0101,44651.0
2024-05-08 12:50:00,75.39,75.7,75.32,75.58,36021.0,74.0199,74.3243,73.9512,74.2065,36021.0
2024-05-08 13:00:00,75.62,75.71,75.39,75.64,42645.0,74.2457,74.3341,74.0199,74.2654,42645.0
2024-05-08 13:10:00,75.66,75.76,75.48,75.58,84291.0,74.285,74.3832,74.1083,74.2065,84291.0
2024-05-08 13:20:00,75.58,75.83,75.45,75.6,61304.0,74.2065,74.4519,74.0788,74.2261,61304.0
2024-05-08 13:30:00,75.64,75.73,75.43,75.44,34691.0,74.2654,74.3537,74.0592,74.069,34691.0
2024-05-08 13:40:00,75.44,75.81,75.39,75.59,45597.0,74.069,74.4323,74.0199,74.2163,45597.0
2024-05-08 13:50:00,75.62,76.2,75.61,75.98,77109.0,74.2457,74.8152,74.2359,74.5992,77109.0
2024-05-08 14:00:00,76.01,76.24,75.73,75.82,40598.0,74.6286,74.8545,74.3537,74.4421,40598.0
2024-05-08 14:10:00,75.78,75.96,75.64,75.79,51159.0,74.4028,74.5796,74.2654,74.4126,51159.0
2024-05-08 14:20:00,75.78,76.0,75.62,75.87,61447.0,74.4028,74.6188,74.2457,74.4912,61447.0
2024-05-08 14:30:00,75.87,75.93,75.72,75.77,59038.0,74.4912,74.5501,74.3439,74.393,59038.0
2024-05-08 14:40:00,75.78,75.8,75.55,75.6,66119.0,74.4028,74.4225,74.177,74.2261,66119.0
2024-05-08 14:50:00,75.58,75.94,75.55,75.88,107692.0,74.2065,74.5599,74.177,74.501,107692.0
2024-05-08 15:00:00,75.85,75.96,75.71,75.81,58913.0,74.4716,74.5796,74.3341,74.4323,58913.0
2024-05-08 15:10:00,75.82,76.07,75.79,76.07,55528.0,74.4421,74.6876,74.4126,74.6876,55528.0
2024-05-08 15:20:00,76.05,76.55,76.05,76.37,67284.0,74.6679,75.1588,74.6679,74.9821,67284.0
2024-05-08 15:30:00,76.36,76.54,76.07,76.15,176711.0,74.9723,75.149,74.6876,74.7661,176711.0
2024-05-08 15:40:00,76.15,76.21,75.86,75.96,174821.0,74.7661,74.825,74.4814,74.5796,174821.0
2024-05-08 15:50:00,75.96,76.0,75.69,75.77,414576.0,74.5796,74.6188,74.3145,74.393,414576.0
2024-05-09 09:30:00,75.97,78.77,75.95,78.25,208408.0,74.5894,77.3385,74.5697,76.8279,208408.0
2024-05-09 09:40:00,78.24,78.56,77.45,78.42,108986.0,76.8181,77.1323,76.0425,76.9949,108986.0
2024-05-09 09:50:00,78.34,78.8,78.2,78.61,124920.0,76.9163,77.3679,76.7788,77.1814,124920.0
2024-05-09 10:00:00,78.57,79.3,78.46,79.3,92630.0,77.1421,77.8589,77.0341,77.8589,92630.0
2024-05-09 10:10:00,79.3,79.74,79.14,79.58,100768.0,77.8589,78.2909,77.7018,78.1338,100768.0
2024-05-09 10:20:00,79.53,80.05,79.51,80.0,111183.0,78.0847,78.5952,78.065,78.5461,111183.0
2024-05-09 10:30:00,80.04,80.79,79.93,79.93,182921.0,78.5854,79.3218,78.4774,78.4774,182921.0
2024-05-09 10:40:00,79.95,80.96,79.95,80.72,231861.0,78.497,79.4887,78.497,79.2531,231861.0
2024-05-09 10:50:00,80.75,81.1,80.75,81.0,170910.0,79.2825,79.6261,79.2825,79.528,170910.0
2024-05-09 11:00:00,81.0,81.0,80.62,80.74,73295.0,79.528,79.528,79.1549,79.2727,73295.0
2024-05-09 11:10:00,80.75,81.09,80.56,80.93,91004.0,79.2825,79.6163,79.096,79.4592,91004.0
2024-05-09 11:20:00,80.97,81.61,80.96,81.5,139104.0,79.4985,80.1269,79.4887,80.0189,139104.0
2024-05-09 11:30:00,81.53,81.56,81.11,81.48,80316.0,80.0483,80.0778,79.636,79.9992,80316.0
2024-05-09 11:40:00,81.51,81.88,81.42,81.83,142327.0,80.0287,80.392,79.9403,80.3429,142327.0
2024-05-09 11:50:00,81.86,81.91,81.55,81.88,113876.0,80.3723,80.4214,80.068,80.392,113876.0
2024-05-09 12:00:00,81.89,82.1,81.66,81.92,105543.0,80.4018,80.608,80.176,80.4312,105543.0
2024-05-09 12:10:00,81.92,82.21,81.83,82.15,92389.0,80.4312,80.716,80.3429,80.6571,92389.0
2024-05-09 12:20:00,82.16,82.45,82.08,82.19,168312.0,80.6669,80.9516,80.5883,80.6963,168312.0
2024-05-09 12:30:00,82.22,82.23,81.67,81.8,79819.0,80.7258,80.7356,80.1858,80.3134,79819.0
2024-05-09 12:40:00,81.82,82.09,81.79,82.07,61505.0,80.3331,80.5982,80.3036,80.5785,61505.0
2024-05-09 12:50:00,82.08,82.08,81.66,81.68,54459.0,80.5883,80.5883,80.176,80.1956,54459.0
2024-05-09 13:00:00,81.71,81.77,81.43,81.53,58847.0,80.2251,80.284,79.9502,80.0483,58847.0
2024-05-09 13:10:00,81.6,81.84,81.45,81.72,70335.0,80.1171,80.3527,79.9698,80.2349,70335.0
2024-05-09 13:20:00,81.7,81.85,81.51,81.74,32249.0,80.2152,80.3625,80.0287,80.2545,32249.0
2024-05-09 13:30:00,81.78,81.79,81.28,81.34,42983.0,80.2938,80.3036,79.8029,79.8618,42983.0
2024-05-09 13:40:00,81.32,81.66,81.28,81.52,51905.0,79.8421,80.176,79.8029,80.0385,51905.0
2024-05-09 13:50:00,81.53,81.6,81.4,81.52,38280.0,80.0483,80.1171,79.9207,80.0385,38280.0
2024-05-09 14:00:00,81.5,81.5,81.15,81.33,48911.0,80.0189,80.0189,79.6752,79.852,48911.0
2024-05-09 14:10:00,81.35,81.46,81.18,81.41,33524.0,79.8716,79.9796,79.7047,79.9305,33524.0
2024-05-09 14:20:00,81.44,81.51,81.18,81.46,48203.0,79.96,80.0287,79.7047,79.9796,48203.0
2024-05-09 14:30:00,81.46,81.57,81.43,81.49,43504.0,79.9796,80.0876,79.9502,80.0091,43504.0
2024-05-09 14:40:00,81.46,81.57,81.42,81.54,31574.0,79.9796,80.0876,79.9403,80.0582,31574.0
2024-05-09 14:50:00,81.53,81.53,81.36,81.44,59419.0,80.0483,80.0483,79.8814,79.96,59419.0
2024-05-09 15:00:00,81.45,81.52,81.27,81.46,65310.0,79.9698,80.0385,79.7931,79.9796,65310.0
2024-05-09 15:10:00,81.47,81.47,81.17,81.2,59271.0,79.9894,79.9894,79.6949,79.7243,59271.0
2024-05-09 15:20:00,81.2,81.33,81.08,81.11,70207.0,79.7243,79.852,79.6065,79.636,70207.0
2024-05-09 15:30:00,81.11,81.44,81.04,81.33,138674.0,79.636,79.96,79.5672,79.852,138674.0
2024-05-09 15:40:00,81.32,81.35,81.13,81.26,99156.0,79.8421,79.8716,79.6556,79.7832,99156.0
2024-05-09 15:50:00,81.26,81.91,81.26,81.75,505357.0,79.7832,80.4214,79.7832,80.2643,505357.0
2024-05-10 09:30:00,82.82,84.46,82.82,83.39,324597.0,81.3149,82.9251,81.3149,81.8745,324597.0
2024-05-10 09:40:00,83.44,84.47,82.94,83.16,111285.0,81.9236,82.9349,81.4327,81.6487,111285.0
2024-05-10 09:50:00,83.09,83.91,82.78,82.78,87049.0,81.58,82.3851,81.2756,81.2756,87049.0
2024-05-10 10:00:00,82.78,83.66,82.6,83.65,110627.0,81.2756,82.1396,81.0989,82.1298,110627.0
2024-05-10 10:10:00,83.64,83.95,83.46,83.48,71899.0,82.12,82.4244,81.9433,81.9629,71899.0
2024-05-10 10:20:00,83.48,83.91,83.47,83.77,55729.0,81.9629,82.3851,81.9531,82.2476,55729.0
2024-05-10 10:30:00,83.77,83.98,83.48,83.79,121862.0,82.2476,82.4538,81.9629,82.2673,121862.0
2024-05-10 10:40:00,83.76,84.07,83.72,83.96,62972.0,82.2378,82.5422,82.1985,82.4342,62972.0
2024-05-10 10:50:00,83.94,84.07,83.71,83.93,100629.0,82.4145,82.5422,82.1887,82.4047,100629.0
2024-05-10 11:00:00,83.93,84.04,83.58,83.65,77438.0,82.4047,82.5127,82.0611,82.1298,77438.0
2024-05-10 11:10:00,83.67,83.97,83.53,83.67,110362.0,82.1494,82.444,82.012,82.1494,110362.0
2024-05-10 11:20:00,83.67,83.96,83.52,83.68,101574.0,82.1494,82.4342,82.0022,82.1593,101574.0
2024-05-10 11:30:00,83.66,83.78,83.22,83.76,84430.0,82.1396,82.2574,81.7076,82.2378,84430.0
2024-05-10 11:40:00,83.81,84.0,83.72,83.81,42866.0,82.2869,82.4734,82.1985,82.2869,42866.0
2024-05-10 11:50:00,83.81,83.99,83.7,83.9,29699.0,82.2869,82.4636,82.1789,82.3753,29699.0
2024-05-10 12:00:00,83.91,84.13,83.63,84.08,34212.0,82.3851,82.6011,82.1102,82.552,34212.0
2024-05-10 12:10:00,84.08,84.11,84.0,84.08,28501.0,82.552,82.5814,82.4734,82.552,28501.0
2024-05-10 12:20:00,84.08,84.32,84.05,84.2,45347.0,82.552,82.7876,82.5225,82.6698,45347.0
2024-05-10 12:30:00,84.18,84.2,83.86,84.0,45319.0,82.6502,82.6698,82.336,82.4734,45319.0
2024-05-10 12:40:00,84.02,84.36,83.94,84.35,46482.0,82.4931,82.8269,82.4145,82.8171,46482.0
2024-05-10 12:50:00,84.35,84.42,83.86,83.92,51201.0,82.8171,82.8858,82.336,82.3949,51201.0
2024-05-10 13:00:00,83.93,83.96,83.4,83.4,29652.0,82.4047,82.4342,81.8843,81.8843,29652.0
2024-05-10 13:10:00,83.42,83.5,82.95,83.12,73727.0,81.904,81.9825,81.4425,81.6094,73727.0
2024-05-10 13:20:00,83.11,83.33,82.89,83.33,36299.0,81.5996,81.8156,81.3836,81.8156,36299.0
2024-05-10 13:30:00,83.32,83.46,83.21,83.36,33838.0,81.8058,81.9433,81.6978,81.8451,33838.0
2024-05-10 13:40:00,83.39,83.48,83.04,83.17,61412.0,81.8745,81.9629,81.5309,81.6585,61412.0
2024-05-10 13:50:00,83.2,83.22,82.72,82.97,113873.0,81.688,81.7076,81.2167,81.4622,113873.0
2024-05-10 14:00:00,82.95,82.99,82.76,82.84,74430.0,81.4425,81.4818,81.256,81.3345,74430.0
2024-05-10 14:10:00,82.84,82.97,82.78,82.87,64042.0,81.3345,81.4622,81.2756,81.364,64042.0
2024-05-10 14:20:00,82.85,82.97,82.8,82.95,43012.0,81.3443,81.4622,81.2953,81.4425,43012.0
2024-05-10 14:30:00,82.93,83.36,82.85,83.28,50179.0,81.4229,81.8451,81.3443,81.7665,50179.0
2024-05-10 14:40:00,83.31,83.33,83.09,83.23,38600.0,81.796,81.8156,81.58,81.7174,38600.0
2024-05-10 14:50:00,83.23,83.41,83.15,83.34,64876.0,81.7174,81.8942,81.6389,81.8254,64876.0
2024-05-10 15:00:00,83.34,83.62,83.3,83.58,50390.0,81.8254,82.1004,81.7862,82.0611,50390.0
2024-05-10 15:10:00,83.59,84.09,83.22,83.63,270771.0,82.0709,82.5618,81.7076,82.1102,270771.0
2024-05-10 15:20:00,83.6,84.03,83.57,83.78,155479.0,82.0807,82.5029,82.0513,82.2574,155479.0
2024-05-10 15:30:00,83.81,83.81,83.48,83.65,86745.0,82.2869,82.2869,81.9629,82.1298,86745.0
2024-05-10 15:40:00,83.65,83.88,83.6,83.66,140127.0,82.1298,82.3556,82.0807,82.1396,140127.0
2024-05-10 15:50:00,83.67,83.89,83.61,83.64,453629.0,82.1494,82.3654,82.0905,82.12,453629.0
2024-05-13 09:30:00,84.09,84.44,82.48,82.74,166762.0,82.5618,82.9054,80.9811,81.2363,166762.0
2024-05-13 09:40:00,82.73,83.29,81.8,81.81,77159.0,81.2265,81.7763,80.3134,80.3232,77159.0
2024-05-13 09:50:00,81.87,82.36,81.67,82.11,71516.0,80.3822,80.8632,80.1858,80.6178,71516.0
2024-05-13 10:00:00,82.09,82.09,81.44,81.45,50772.0,80.5982,80.5982,79.96,79.9698,50772.0
2024-05-13 10:10:00,81.47,82.3,81.44,82.19,58159.0,79.9894,80.8043,79.96,80.6963,58159.0
2024-05-13 10:20:00,82.25,83.09,82.03,82.92,75818.0,80.7552,81.58,80.5392,81.4131,75818.0
2024-05-13 10:30:00,82.89,82.98,82.4,82.5,41847.0,81.3836,81.472,80.9025,81.0007,41847.0
2024-05-13 10:40:00,82.57,82.97,82.55,82.6,50237.0,81.0694,81.4622,81.0498,81.0989,50237.0
2024-05-13 10:50:00,82.6,82.87,82.49,82.75,59164.0,81.0989,81.364,80.9909,81.2462,59164.0
2024-05-13 11:00:00,82.75,83.31,82.74,83.22,38536.0,81.2462,81.796,81.2363,81.7076,38536.0
2024-05-13 11:10:00,83.22,83.33,82.8,83.12,37645.0,81.7076,81.8156,81.2953,81.6094,37645.0
2024-05-13 11:20:00,83.1,83.26,82.81,82.98,40443.0,81.5898,81.7469,81.3051,81.472,40443.0
2024-05-13 11:30:00,82.98,82.98,82.67,82.77,24933.0,81.472,81.472,81.1676,81.2658,24933.0
2024-05-13 11:40:00,82.78,82.83,82.53,82.65,36342.0,81.2756,81.3247,81.0302,81.148,36342.0
2024-05-13 11:50:00,82.65,83.21,82.64,83.1,67635.0,81.148,81.6978,81.1382,81.5898,67635.0
2024-05-13 12:00:00,83.12,83.14,82.85,83.09,30683.0,81.6094,81.6291,81.3443,81.58,30683.0
2024-05-13 12:10:00,83.09,83.12,82.81,82.95,24196.0,81.58,81.6094,81.3051,81.4425,24196.0
2024-05-13 12:20:00,82.93,83.1,82.92,83.01,25675.0,81.4229,81.5898,81.4131,81.5014,25675.0
2024-05-13 12:30:00,83.01,83.24,82.92,83.19,51919.0,81.5014,81.7273,81.4131,81.6782,51919.0
2024-05-13 12:40:00,83.22,83.27,82.96,83.05,20825.0,81.7076,81.7567,81.4523,81.5407,20825.0
2024-05-13 12:50:00,83.02,83.23,83.02,83.19,13010.0,81.5113,81.7174,81.5113,81.6782,13010.0
2024-05-13 13:00:00,83.17,83.25,82.94,82.99,41453.0,81.6585,81.7371,81.4327,81.4818,41453.0
2024-05-13 13:10:00,82.94,83.03,82.86,82.95,14841.0,81.4327,81.5211,81.3542,81.4425,14841.0
2024-05-13 13:20:00,82.95,83.0,82.8,82.89,23830.0,81.4425,81.4916,81.2953,81.3836,23830.0
2024-05-13 13:30:00,82.89,83.01,82.85,82.97,20370.0,81.3836,81.5014,81.3443,81.4622,20370.0
2024-05-13 13:40:00,82.99,83.01,82.65,82.89,31725.0,81.4818,81.5014,81.148,81.3836,31725.0
2024-05-13 13:50:00,82.92,83.13,82.9,83.13,22461.0,81.4131,81.6193,81.3934,81.6193,22461.0
2024-05-13 14:00:00,83.15,83.15,82.95,82.96,19775.0,81.6389,81.6389,81.4425,81.4523,19775.0
2024-05-13 14:10:00,82.99,83.06,82.61,82.68,39311.0,81.4818,81.5505,81.1087,81.1774,39311.0
2024-05-13 14:20:00,82.69,82.73,82.58,82.63,17264.0,81.1873,81.2265,81.0793,81.1283,17264.0
2024-05-13 14:30:00,82.65,82.83,82.59,82.83,25936.0,81.148,81.3247,81.0891,81.3247,25936.0
2024-05-13 14:40:00,82.84,82.88,82.65,82.75,18567.0,81.3345,81.3738,81.148,81.2462,18567.0
2024-05-13 14:50:00,82.74,82.81,82.69,82.8,19309.0,81.2363,81.3051,81.1873,81.2953,19309.0
2024-05-13 15:00:00,82.83,82.93,82.8,82.84,24840.0,81.3247,81.4229,81.2953,81.3345,24840.0
2024-05-13 15:10:00,82.86,82.95,82.86,82.93,22085.0,81.3542,81.4425,81.3542,81.4229,22085.0
2024-05-13 15:20:00,82.92,82.92,82.78,82.84,37581.0,81.4131,81.4131,81.2756,81.3345,37581.0
2024-05-13 15:30:00,82.86,82.92,82.64,82.71,38528.0,81.3542,81.4131,81.1382,81.2069,38528.0
2024-05-13 15:40:00,82.71,82.8,82.35,82.36,64819.0,81.2069,81.2953,80.8534,80.8632,64819.0
2024-05-13 15:50:00,82.38,82.62,82.22,82.45,259114.0,80.8829,81.1185,80.7258,80.9516,259114.0
2024-05-14 09:30:00,81.9,82.5,81.48,81.87,64311.0,80.4116,81.0007,79.9992,80.3822,64311.0
2024-05-14 09:40:00,81.93,82.3,81.74,82.23,48042.0,80.4411,80.8043,80.2545,80.7356,48042.0
2024-05-14 09:50:00,82.23,82.33,81.85,82.17,43350.0,80.7356,80.8338,80.3625,80.6767,43350.0
2024-05-14 10:00:00,82.13,83.24,82.13,83.01,50442.0,80.6374,81.7273,80.6374,81.5014,50442.0
2024-05-14 10:10:00,83.03,83.05,82.35,82.42,29094.0,81.5211,81.5407,80.8534,80.9222,29094.0
2024-05-14 10:20:00,82.41,82.64,82.37,82.5,32811.0,80.9123,81.1382,80.8731,81.0007,32811.0
2024-05-14 10:30:00,82.54,82.89,82.49,82.78,34823.0,81.04,81.3836,80.9909,81.2756,34823.0
2024-05-14 10:40:00,82.74,82.88,82.46,82.46,25725.0,81.2363,81.3738,80.9614,80.9614,25725.0
2024-05-14 10:50:00,82.47,82.48,82.26,82.4,29712.0,80.9713,80.9811,80.7651,80.9025,29712.0
2024-05-14 11:00:00,82.36,82.37,81.86,81.9,19610.0,80.8632,80.8731,80.3723,80.4116,19610.0
2024-05-14 11:10:00,81.91,81.94,81.6,81.81,70316.0,80.4214,80.4509,80.1171,80.3232,70316.0
2024-05-14 11:20:00,81.81,81.87,81.58,81.74,33957.0,80.3232,80.3822,80.0974,80.2545,33957.0
2024-05-14 11:30:00,81.73,82.08,81.68,82.02,45717.0,80.2447,80.5883,80.1956,80.5294,45717.0
2024-05-14 11:40:00,82.05,82.25,82.0,82.15,19899.0,80.5589,80.7552,80.5098,80.6571,19899.0
2024-05-14 11:50:00,82.2,82.22,82.08,82.19,16583.0,80.7062,80.7258,80.5883,80.6963,16583.0
2024-05-14 12:00:00,82.17,82.28,81.92,82.18,17821.0,80.6767,80.7847,80.4312,80.6865,17821.0
2024-05-14 12:10:00,82.14,82.29,82.09,82.11,11823.0,80.6472,80.7945,80.5982,80.6178,11823.0
2024-05-14 12:20:00,82.1,82.1,81.65,81.8,26540.0,80.608,80.608,80.1662,80.3134,26540.0
2024-05-14 12:30:00,81.76,81.86,81.61,81.79,12505.0,80.2742,80.3723,80.1269,80.3036,12505.0
2024-05-14 12:40:00,81.86,81.86,81.44,81.77,22314.0,80.3723,80.3723,79.96,80.284,22314.0
2024-05-14 12:50:00,81.85,82.03,81.75,81.89,16043.0,80.3625,80.5392,80.2643,80.4018,16043.0
2024-05-14 13:00:00,81.94,81.99,81.73,81.96,27267.0,80.4509,80.5,80.2447,80.4705,27267.0
2024-05-14 13:10:00,81.97,82.07,81.9,81.95,25231.0,80.4803,80.5785,80.4116,80.4607,25231.0
2024-05-14 13:20:00,81.95,82.17,81.9,81.92,27571.0,80.4607,80.6767,80.4116,80.4312,27571.0
2024-05-14 13:30:00,81.92,81.99,81.85,81.96,20511.0,80.4312,80.5,80.3625,80.4705,20511.0
2024-05-14 13:40:00,81.97,82.0,81.74,81.82,22266.0,80.4803,80.5098,80.2545,80.3331,22266.0
2024-05-14 13:50:00,81.85,81.9,81.81,81.81,13471.0,80.3625,80.4116,80.3232,80.3232,13471.0
2024-05-14 14:00:00,81.83,82.07,81.8,82.06,26391.0,80.3429,80.5785,80.3134,80.5687,26391.0
2024-05-14 14:10:00,82.05,82.12,81.95,82.06,21571.0,80.5589,80.6276,80.4607,80.5687,21571.0
2024-05-14 14:20:00,82.06,82.17,81.93,82.0,30720.0,80.5687,80.6767,80.4411,80.5098,30720.0
2024-05-14 14:30:00,82.03,82.27,82.02,82.25,34102.0,80.5392,80.7749,80.5294,80.7552,34102.0
2024-05-14 14:40:00,82.3,82.49,82.25,82.35,28414.0,80.8043,80.9909,80.7552,80.8534,28414.0
2024-05-14 14:50:00,82.3,82.36,82.07,82.13,23626.0,80.8043,80.8632,80.5785,80.6374,23626.0
2024-05-14 15:00:00,82.11,82.23,82.07,82.19,20280.0,80.6178,80.7356,80.5785,80.6963,20280.0
2024-05-14 15:10:00,82.23,82.27,82.1,82.22,29522.0,80.7356,80.7749,80.608,80.7258,29522.0
2024-05-14 15:20:00,82.21,82.25,82.04,82.04,33249.0,80.716,80.7552,80.5491,80.5491,33249.0
2024-05-14 15:30:00,82.07,82.21,81.99,82.07,56446.0,80.5785,80.716,80.5,80.5785,56446.0
2024-05-14 15:40:00,82.05,82.24,82.01,82.03,75857.0,80.5589,80.7454,80.5196,80.5392,75857.0
2024-05-14 15:50:00,82.05,82.32,81.87,82.09,501015.0,80.5589,80.824,80.3822,80.5982,501015.0
2024-05-15 09:30:00,83.01,84.74,83.01,84.56,108735.0,81.5014,83.2,81.5014,83.0233,108735.0
2024-05-15 09:40:00,84.62,84.97,84.07,84.33,134949.0,83.0822,83.4258,82.5422,82.7974,134949.0
2024-05-15 09:50:00,84.31,84.65,83.98,84.47,42861.0,82.7778,83.1116,82.4538,82.9349,42861.0
2024-05-15 10:00:00,84.48,85.18,84.41,85.03,117632.0,82.9447,83.632,82.876,83.4847,117632.0
2024-05-15 10:10:00,84.97,85.78,84.96,85.64,104601.0,83.4258,84.2211,83.416,84.0836,104601.0
2024-05-15 10:20:00,85.69,86.0,85.55,86.0,70820.0,84.1327,84.4371,83.9953,84.4371,70820.0
2024-05-15 10:30:00,85.97,86.0,85.41,85.82,124885.0,84.4076,84.4371,83.8578,84.2604,124885.0
2024-05-15 10:40:00,85.83,85.83,85.11,85.12,57699.0,84.2702,84.2702,83.5633,83.5731,57699.0
2024-05-15 10:50:00,85.12,85.12,84.46,84.63,49036.0,83.5731,83.5731,82.9251,83.092,49036.0
2024-05-15 11:00:00,84.63,84.67,84.22,84.5,54586.0,83.092,83.1313,82.6894,82.9644,54586.0
2024-05-15 11:10:00,84.46,84.64,84.2,84.27,49062.0,82.9251,83.1018,82.6698,82.7385,49062.0
2024-05-15 11:20:00,84.24,84.57,84.24,84.55,30896.0,82.7091,83.0331,82.7091,83.0134,30896.0
2024-05-15 11:30:00,84.56,84.7,84.24,84.69,34589.0,83.0233,83.1607,82.7091,83.1509,34589.0
2024-05-15 11:40:00,84.7,84.73,84.33,84.4,40622.0,83.1607,83.1902,82.7974,82.8662,40622.0
2024-05-15 11:50:00,84.4,84.66,84.35,84.42,30586.0,82.8662,83.1215,82.8171,82.8858,30586.0
2024-05-15 12:00:00,84.47,84.47,83.75,83.87,82519.0,82.9349,82.9349,82.228,82.3458,82519.0
2024-05-15 12:10:00,83.87,83.92,83.66,83.88,26691.0,82.3458,82.3949,82.1396,82.3556,26691.0
2024-05-15 12:20:00,83.9,83.95,83.38,83.44,43715.0,82.3753,82.4244,81.8647,81.9236,43715.0
2024-05-15 12:30:00,83.44,83.7,83.3,83.67,29282.0,81.9236,82.1789,81.7862,82.1494,29282.0
2024-05-15 12:40:00,83.67,83.81,83.33,83.53,43542.0,82.1494,82.2869,81.8156,82.012,43542.0
2024-05-15 12:50:00,83.55,83.77,83.44,83.74,27345.0,82.0316,82.2476,81.9236,82.2182,27345.0
2024-05-15 13:00:00,83.75,83.92,83.57,83.67,30694.0,82.228,82.3949,82.0513,82.1494,30694.0
2024-05-15 13:10:00,83.65,83.7,83.56,83.57,27327.0,82.1298,82.1789,82.0414,82.0513,27327.0
2024-05-15 13:20:00,83.56,84.0,83.55,83.84,34733.0,82.0414,82.4734,82.0316,82.3164,34733.0
2024-05-15 13:30:00,83.78,83.92,83.59,83.67,30124.0,82.2574,82.3949,82.0709,82.1494,30124.0
2024-05-15 13:40:00,83.66,84.03,83.63,84.01,44041.0,82.1396,82.5029,82.1102,82.4833,44041.0
2024-05-15 13:50:00,84.01,84.1,83.79,83.79,17546.0,82.4833,82.5716,82.2673,82.2673,17546.0
2024-05-15 14:00:00,83.8,84.09,83.66,84.09,20934.0,82.2771,82.5618,82.1396,82.5618,20934.0
2024-05-15 14:10:00,84.11,84.12,83.77,83.85,20372.0,82.5814,82.5913,82.2476,82.3262,20372.0
2024-05-15 14:20:00,83.84,84.04,83.79,84.01,20052.0,82.3164,82.5127,82.2673,82.4833,20052.0
2024-05-15 14:30:00,84.05,84.18,83.98,83.98,30801.0,82.5225,82.6502,82.4538,82.4538,30801.0
2024-05-15 14:40:00,83.99,84.0,83.86,83.95,32518.0,82.4636,82.4734,82.336,82.4244,32518.0
2024-05-15 14:50:00,83.92,84.03,83.77,84.01,38418.0,82.3949,82.5029,82.2476,82.4833,38418.0
2024-05-15 15:00:00,84.01,84.01,83.76,83.87,21496.0,82.4833,82.4833,82.2378,82.3458,21496.0
2024-05-15 15:10:00,83.88,84.09,83.87,84.01,28284.0,82.3556,82.5618,82.3458,82.4833,28284.0
2024-05-15 15:20:00,84.03,84.23,84.02,84.22,35152.0,82.5029,82.6993,82.4931,82.6894,35152.0
2024-05-15 15:30:00,84.22,84.47,84.12,84.39,49390.0,82.6894,82.9349,82.5913,82.8564,49390.0
2024-05-15 15:40:00,84.38,84.63,84.36,84.59,71834.0,82.8465,83.092,82.8269,83.0527,71834.0
2024-05-15 15:50:00,84.59,84.75,84.44,84.47,333205.0,83.0527,83.2098,82.9054,82.9349,333205.0
2024-05-16 09:30:00,85.0,85.57,84.23,84.75,88184.0,83.4553,84.0149,82.6993,83.2098,88184.0
2024-05-16 09:40:00,84.65,85.23,84.46,84.96,68061.0,83.1116,83.6811,82.9251,83.416,68061.0
2024-05-16 09:50:00,85.0,85.03,84.53,84.78,36324.0,83.4553,83.4847,82.9938,83.2393,36324.0
2024-05-16 10:00:00,84.78,84.8,84.3,84.75,112967.0,83.2393,83.2589,82.768,83.2098,112967.0
2024-05-16 10:10:00,84.77,85.13,84.75,85.08,37408.0,83.2295,83.5829,83.2098,83.5338,37408.0
2024-05-16 10:20:00,85.05,85.09,84.72,84.83,52168.0,83.5044,83.5436,83.1804,83.2884,52168.0
2024-05-16 10:30:00,84.87,85.03,84.64,84.87,27817.0,83.3276,83.4847,83.1018,83.3276,27817.0
2024-05-16 10:40:00,84.85,85.16,84.76,85.14,28847.0,83.308,83.6124,83.2196,83.5927,28847.0
2024-05-16 10:50:00,85.17,85.4,85.13,85.13,42819.0,83.6222,83.848,83.5829,83.5829,42819.0
2024-05-16 11:00:00,85.1,85.36,85.1,85.29,42767.0,83.5535,83.8087,83.5535,83.74,42767.0
2024-05-16 11:10:00,85.3,85.32,85.07,85.14,29935.0,83.7498,83.7695,83.524,83.5927,29935.0
2024-05-16 11:20:00,85.15,85.44,84.9,85.33,50876.0,83.6025,83.8873,83.3571,83.7793,50876.0
2024-05-16 11:30:00,85.32,85.34,84.97,85.11,37379.0,83.7695,83.7891,83.4258,83.5633,37379.0
2024-05-16 11:40:00,85.08,85.13,84.91,85.13,22254.0,83.5338,83.5829,83.3669,83.5829,22254.0
2024-05-16 11:50:00,85.12,85.13,84.81,84.82,32903.0,83.5731,83.5829,83.2687,83.2785,32903.0
2024-05-16 12:00:00,84.77,84.95,84.68,84.86,32314.0,83.2295,83.4062,83.1411,83.3178,32314.0
2024-05-16 12:10:00,84.89,84.89,84.54,84.72,28912.0,83.3473,83.3473,83.0036,83.1804,28912.0
2024-05-16 12:20:00,84.71,84.9,84.71,84.82,19850.0,83.1705,83.3571,83.1705,83.2785,19850.0
2024-05-16 12:30:00,84.83,84.9,84.72,84.78,24572.0,83.2884,83.3571,83.1804,83.2393,24572.0
2024-05-16 12:40:00,84.83,84.92,84.75,84.76,20363.0,83.2884,83.3767,83.2098,83.2196,20363.0
2024-05-16 12:50:00,84.79,85.03,84.74,84.99,24704.0,83.2491,83.4847,83.2,83.4455,24704.0
2024-05-16 13:00:00,84.98,85.04,84.89,84.97,30214.0,83.4356,83.4945,83.3473,83.4258,30214.0
2024-05-16 13:10:00,84.97,84.98,84.82,84.88,26746.0,83.4258,83.4356,83.2785,83.3375,26746.0
2024-05-16 13:20:00,84.9,84.91,84.53,84.79,36794.0,83.3571,83.3669,82.9938,83.2491,36794.0
2024-05-16 13:30:00,84.8,84.88,84.62,84.79,42697.0,83.2589,83.3375,83.0822,83.2491,42697.0
2024-05-16 13:40:00,84.77,84.82,84.73,84.79,31078.0,83.2295,83.2785,83.1902,83.2491,31078.0
2024-05-16 13:50:00,84.81,84.92,84.79,84.81,29169.0,83.2687,83.3767,83.2491,83.2687,29169.0
2024-05-16 14:00:00,84.8,84.84,84.66,84.83,30834.0,83.2589,83.2982,83.1215,83.2884,30834.0
2024-05-16 14:10:00,84.83,84.86,84.63,84.65,29451.0,83.2884,83.3178,83.092,83.1116,29451.0
2024-05-16 14:20:00,84.65,84.7,83.91,83.92,83557.0,83.1116,83.1607,82.3851,82.3949,83557.0
2024-05-16 14:30:00,83.9,83.95,83.68,83.7,53280.0,82.3753,82.4244,82.1593,82.1789,53280.0
2024-05-16 14:40:00,83.7,84.1,83.66,84.05,42890.0,82.1789,82.5716,82.1396,82.5225,42890.0
2024-05-16 14:50:00,84.03,84.29,84.0,84.26,81481.0,82.5029,82.7582,82.4734,82.7287,81481.0
2024-05-16 15:00:00,84.26,84.45,83.96,84.16,50970.0,82.7287,82.9153,82.4342,82.6305,50970.0
2024-05-16 15:10:00,84.12,84.12,83.8,83.95,34560.0,82.5913,82.5913,82.2771,82.4244,34560.0
2024-05-16 15:20:00,83.96,84.01,83.74,83.77,32931.0,82.4342,82.4833,82.2182,82.2476,32931.0
2024-05-16 15:30:00,83.77,83.85,83.57,83.77,96375.0,82.2476,82.3262,82.0513,82.2476,96375.0
2024-05-16 15:40:00,83.77,83.81,82.85,82.95,124592.0,82.2476,82.2869,81.3443,81.4425,124592.0
2024-05-16 15:50:00,82.95,83.28,82.78,82.91,250470.0,81.4425,81.7665,81.2756,81.4033,250470.0
2024-05-17 09:30:00,82.95,83.53,82.93,83.07,122909.0,81.4425,82.012,81.4229,81.5603,122909.0
2024-05-17 09:40:00,83.12,83.62,83.01,83.56,34172.0,81.6094,82.1004,81.5014,82.0414,34172.0
2024-05-17 09:50:00,83.54,83.88,83.43,83.81,48988.0,82.0218,82.3556,81.9138,82.2869,48988.0
2024-05-17 10:00:00,83.76,84.06,83.74,83.94,61521.0,82.2378,82.5324,82.2182,82.4145,61521.0
2024-05-17 10:10:00,83.91,84.19,83.63,83.88,52055.0,82.3851,82.66,82.1102,82.3556,52055.0
2024-05-17 10:20:00,83.88,84.27,83.75,84.27,23739.0,82.3556,82.7385,82.228,82.7385,23739.0
2024-05-17 10:30:00,84.25,84.26,83.74,83.81,54781.0,82.7189,82.7287,82.2182,82.2869,54781.0
2024-05-17 10:40:00,83.81,84.3,83.76,84.16,22231.0,82.2869,82.768,82.2378,82.6305,22231.0
2024-05-17 10:50:00,84.14,84.17,83.68,83.73,23666.0,82.6109,82.6404,82.1593,82.2084,23666.0
2024-05-17 11:00:00,83.75,83.76,83.49,83.69,23433.0,82.228,82.2378,81.9727,82.1691,23433.0
2024-05-17 11:10:00,83.71,83.83,83.66,83.73,21653.0,82.1887,82.3065,82.1396,82.2084,21653.0
2024-05-17 11:20:00,83.71,84.0,83.71,84.0,16144.0,82.1887,82.4734,82.1887,82.4734,16144.0
2024-05-17 11:30:00,84.0,84.06,83.84,83.9,23266.0,82.4734,82.5324,82.3164,82.3753,23266.0
2024-05-17 11:40:00,83.91,83.99,83.7,83.99,25254.0,82.3851,82.4636,82.1789,82.4636,25254.0
2024-05-17 11:50:00,83.97,84.05,83.87,83.96,34786.0,82.444,82.5225,82.3458,82.4342,34786.0
2024-05-17 12:00:00,83.92,83.94,83.41,83.52,27589.0,82.3949,82.4145,81.8942,82.0022,27589.0
2024-05-17 12:10:00,83.48,83.55,83.29,83.34,19831.0,81.9629,82.0316,81.7763,81.8254,19831.0
2024-05-17 12:20:00,83.33,83.37,83.16,83.28,35166.0,81.8156,81.8549,81.6487,81.7665,35166.0
2024-05-17 12:30:00,83.27,83.36,82.96,83.06,33293.0,81.7567,81.8451,81.4523,81.5505,33293.0
2024-05-17 12:40:00,83.05,83.05,82.82,82.88,18840.0,81.5407,81.5407,81.3149,81.3738,18840.0
2024-05-17 12:50:00,82.89,83.05,82.87,83.04,18271.0,81.3836,81.5407,81.364,81.5309,18271.0
2024-05-17 13:00:00,83.04,83.05,82.93,83.02,13988.0,81.5309,81.5407,81.4229,81.5113,13988.0
2024-05-17 13:10:00,83.04,83.2,83.04,83.05,12329.0,81.5309,81.688,81.5309,81.5407,12329.0
2024-05-17 13:20:00,83.0,83.1,82.95,83.03,13780.0,81.4916,81.5898,81.4425,81.5211,13780.0
2024-05-17 13:30:00,83.04,83.11,82.89,82.96,16266.0,81.5309,81.5996,81.3836,81.4523,16266.0
2024-05-17 13:40:00,82.95,83.18,82.94,83.05,21744.0,81.4425,81.6683,81.4327,81.5407,21744.0
2024-05-17 13:50:00,83.05,83.16,82.99,83.14,21422.0,81.5407,81.6487,81.4818,81.6291,21422.0
2024-05-17 14:00:00,83.15,83.15,82.9,83.06,17746.0,81.6389,81.6389,81.3934,81.5505,17746.0
2024-05-17 14:10:00,83.05,83.24,83.02,83.05,23069.0,81.5407,81.7273,81.5113,81.5407,23069.0
2024-05-17 14:20:00,83.05,83.05,82.7,82.76,42733.0,81.5407,81.5407,81.1971,81.256,42733.0
2024-05-17 14:30:00,82.76,82.8,82.6,82.64,30310.0,81.256,81.2953,81.0989,81.1382,30310.0
2024-05-17 14:40:00,82.63,82.63,82.49,82.55,26225.0,81.1283,81.1283,80.9909,81.0498,26225.0
2024-05-17 14:50:00,82.56,82.82,82.44,82.48,88594.0,81.0596,81.3149,80.9418,80.9811,88594.0
2024-05-17 15:00:00,82.47,82.63,82.34,82.47,76499.0,80.9713,81.1283,80.8436,80.9713,76499.0
2024-05-17 15:10:00,82.47,82.69,82.44,82.52,86822.0,80.9713,81.1873,80.9418,81.0203,86822.0
2024-05-17 15:20:00,82.53,82.75,82.39,82.41,98475.0,81.0302,81.2462,80.8927,80.9123,98475.0
2024-05-17 15:30:00,82.42,82.43,82.16,82.17,65235.0,80.9222,80.932,80.6669,80.6767,65235.0
2024-05-17 15:40:00,82.17,82.25,82.07,82.13,57984.0,80.6767,80.7552,80.5785,80.6374,57984.0
2024-05-17 15:50:00,82.14,82.3,82.01,82.29,211555.0,80.6472,80.8043,80.5196,80.7945,211555.0
2024-05-20 09:30:00,82.74,83.12,82.56,82.98,60277.0,81.2363,81.6094,81.0596,81.472,60277.0
2024-05-20 09:40:00,82.98,83.3,82.14,82.17,61926.0,81.472,81.7862,80.6472,80.6767,61926.0
2024-05-20 09:50:00,82.17,82.38,80.66,81.15,241621.0,80.6767,80.8829,79.1941,79.6752,241621.0
2024-05-20 10:00:00,81.16,81.83,81.16,81.71,60964.0,79.6851,80.3429,79.6851,80.2251,60964.0
2024-05-20 10:10:00,81.69,82.13,81.64,81.95,38688.0,80.2054,80.6374,80.1563,80.4607,38688.0
2024-05-20 10:20:00,81.9,82.13,81.83,82.07,16067.0,80.4116,80.6374,80.3429,80.5785,16067.0
2024-05-20 10:30:00,82.12,82.5,81.97,82.14,65330.0,80.6276,81.0007,80.4803,80.6472,65330.0
2024-05-20 10:40:00,82.18,82.43,82.15,82.25,18188.0,80.6865,80.932,80.6571,80.7552,18188.0
2024-05-20 10:50:00,82.21,82.21,81.92,82.18,23263.0,80.716,80.716,80.4312,80.6865,23263.0
2024-05-20 11:00:00,82.2,82.29,81.71,81.73,40883.0,80.7062,80.7945,80.2251,80.2447,40883.0
2024-05-20 11:10:00,81.81,82.15,81.81,81.9,20438.0,80.3232,80.6571,80.3232,80.4116,20438.0
2024-05-20 11:20:00,81.92,82.07,81.69,82.07,26828.0,80.4312,80.5785,80.2054,80.5785,26828.0
2024-05-20 11:30:00,82.02,82.07,81.77,81.79,16277.0,80.5294,80.5785,80.284,80.3036,16277.0
2024-05-20 11:40:00,81.76,81.85,81.26,81.27,17010.0,80.2742,80.3625,79.7832,79.7931,17010.0
2024-05-20 11:50:00,81.27,81.42,81.11,81.36,53861.0,79.7931,79.9403,79.636,79.8814,53861.0
2024-05-20 12:00:00,81.36,81.44,81.23,81.39,26767.0,79.8814,79.96,79.7538,79.9109,26767.0
2024-05-20 12:10:00,81.39,81.47,81.31,81.44,36559.0,79.9109,79.9894,79.8323,79.96,36559.0
2024-05-20 12:20:00,81.42,81.56,81.24,81.25,27313.0,79.9403,80.0778,79.7636,79.7734,27313.0
2024-05-20 12:30:00,81.22,81.46,81.2,81.46,22282.0,79.744,79.9796,79.7243,79.9796,22282.0
2024-05-20 12:40:00,81.41,81.45,81.2,81.2,27925.0,79.9305,79.9698,79.7243,79.7243,27925.0
2024-05-20 12:50:00,81.22,81.41,81.2,81.4,65135.0,79.744,79.9305,79.7243,79.9207,65135.0
2024-05-20 13:00:00,81.4,81.41,81.18,81.41,80197.0,79.9207,79.9305,79.7047,79.9305,80197.0
2024-05-20 13:10:00,81.44,81.79,81.41,81.79,19749.0,79.96,80.3036,79.9305,80.3036,19749.0
2024-05-20 13:20:00,81.76,81.79,81.51,81.53,20710.0,80.2742,80.3036,80.0287,80.0483,20710.0
2024-05-20 13:30:00,81.52,81.62,81.41,81.62,20958.0,80.0385,80.1367,79.9305,80.1367,20958.0
2024-05-20 13:40:00,81.6,81.6,81.34,81.39,25952.0,80.1171,80.1171,79.8618,79.9109,25952.0
2024-05-20 13:50:00,81.36,81.49,81.3,81.37,34170.0,79.8814,80.0091,79.8225,79.8912,34170.0
2024-05-20 14:00:00,81.37,81.5,81.24,81.37,34369.0,79.8912,80.0189,79.7636,79.8912,34369.0
2024-05-20 14:10:00,81.37,81.47,81.28,81.34,22831.0,79.8912,79.9894,79.8029,79.8618,22831.0
2024-05-20 14:20:00,81.34,81.51,81.33,81.44,19700.0,79.8618,80.0287,79.852,79.96,19700.0
2024-05-20 14:30:00,81.44,81.53,81.43,81.48,31062.0,79.96,80.0483,79.9502,79.9992,31062.0
2024-05-20 14:40:00,81.46,81.7,81.43,81.55,42916.0,79.9796,80.2152,79.9502,80.068,42916.0
2024-05-20 14:50:00,81.55,81.56,81.37,81.41,20060.0,80.068,80.0778,79.8912,79.9305,20060.0
2024-05-20 15:00:00,81.39,81.5,81.37,81.47,43451.0,79.9109,80.0189,79.8912,79.9894,43451.0
2024-05-20 15:10:00,81.47,81.49,81.34,81.43,41137.0,79.9894,80.0091,79.8618,79.9502,41137.0
2024-05-20 15:20:00,81.43,81.47,81.33,81.42,36718.0,79.9502,79.9894,79.852,79.9403,36718.0
2024-05-20 15:30:00,81.44,81.75,81.37,81.63,69627.0,79.96,80.2643,79.8912,80.1465,69627.0
2024-05-20 15:40:00,81.61,81.61,81.31,81.32,77346.0,80.1269,80.1269,79.8323,79.8421,77346.0
2024-05-20 15:50:00,81.33,81.51,81.17,81.49,336492.0,79.852,80.0287,79.6949,80.0091,336492.0
2024-05-21 09:30:00,81.29,82.53,81.29,82.46,83150.0,79.8127,81.0302,79.8127,80.9614,83150.0
2024-05-21 09:40:00,82.38,82.58,81.88,82.32,44572.0,80.8829,81.0793,80.392,80.824,44572.0
2024-05-21 09:50:00,82.3,82.81,82.24,82.64,55458.0,80.8043,81.3051,80.7454,81.1382,55458.0
2024-05-21 10:00:00,82.65,82.7,82.09,82.22,29064.0,81.148,81.1971,80.5982,80.7258,29064.0
2024-05-21 10:10:00,82.18,82.18,81.67,81.77,52276.0,80.6865,80.6865,80.1858,80.284,52276.0
2024-05-21 10:20:00,81.71,82.2,81.7,82.19,20612.0,80.2251,80.7062,80.2152,80.6963,20612.0
2024-05-21 10:30:00,82.19,82.25,81.71,81.92,17286.0,80.6963,80.7552,80.2251,80.4312,17286.0
2024-05-21 10:40:00,81.94,82.12,81.9,81.95,13102.0,80.4509,80.6276,80.4116,80.4607,13102.0
2024-05-21 10:50:00,82.02,82.08,81.88,81.94,21848.0,80.5294,80.5883,80.392,80.4509,21848.0
2024-05-21 11:00:00,81.93,82.07,81.81,81.83,11625.0,80.4411,80.5785,80.3232,80.3429,11625.0
2024-05-21 11:10:00,81.84,82.04,81.79,81.95,15047.0,80.3527,80.5491,80.3036,80.4607,15047.0
2024-05-21 11:20:00,81.92,82.07,81.92,82.06,16441.0,80.4312,80.5785,80.4312,80.5687,16441.0
2024-05-21 11:30:00,82.09,82.11,81.78,82.02,39630.0,80.5982,80.6178,80.2938,80.5294,39630.0
2024-05-21 11:40:00,82.03,82.08,81.86,81.89,16766.0,80.5392,80.5883,80.3723,80.4018,16766.0
2024-05-21 11:50:00,81.88,81.95,81.82,81.89,11984.0,80.392,80.4607,80.3331,80.4018,11984.0
2024-05-21 12:00:00,81.89,81.96,81.89,81.96,8270.0,80.4018,80.4705,80.4018,80.4705,8270.0
2024-05-21 12:10:00,81.97,82.08,81.93,81.98,17081.0,80.4803,80.5883,80.4411,80.4902,17081.0
2024-05-21 12:20:00,81.97,82.06,81.94,81.97,16201.0,80.4803,80.5687,80.4509,80.4803,16201.0
2024-05-21 12:30:00,81.99,82.19,81.97,82.15,14942.0,80.5,80.6963,80.4803,80.6571,14942.0
2024-05-21 12:40:00,82.17,82.35,82.14,82.35,20752.0,80.6767,80.8534,80.6472,80.8534,20752.0
2024-05-21 12:50:00,82.32,82.36,82.23,82.35,7765.0,80.824,80.8632,80.7356,80.8534,7765.0
2024-05-21 13:00:00,82.33,82.36,82.28,82.28,7037.0,80.8338,80.8632,80.7847,80.7847,7037.0
2024-05-21 13:10:00,82.27,82.27,82.12,82.23,4489.0,80.7749,80.7749,80.6276,80.7356,4489.0
2024-05-21 13:20:00,82.25,82.31,82.2,82.3,9580.0,80.7552,80.8142,80.7062,80.8043,9580.0
2024-05-21 13:30:00,82.38,82.38,82.24,82.33,8287.0,80.8829,80.8829,80.7454,80.8338,8287.0
2024-05-21 13:40:00,82.33,82.41,82.33,82.34,11908.0,80.8338,80.9123,80.8338,80.8436,11908.0
2024-05-21 13:50:00,82.33,82.56,82.33,82.47,40432.0,80.8338,81.0596,80.8338,80.9713,40432.0
2024-05-21 14:00:00,82.46,82.5,82.28,82.35,13760.0,80.9614,81.0007,80.7847,80.8534,13760.0
2024-05-21 14:10:00,82.34,82.37,82.19,82.19,6777.0,80.8436,80.8731,80.6963,80.6963,6777.0
2024-05-21 14:20:00,82.21,82.25,82.11,82.16,8860.0,80.716,80.7552,80.6178,80.6669,8860.0
2024-05-21 14:30:00,82.14,82.23,82.12,82.17,11703.0,80.6472,80.7356,80.6276,80.6767,11703.0
2024-05-21 14:40:00,82.17,82.24,82.13,82.17,12880.0,80.6767,80.7454,80.6374,80.6767,12880.0
2024-05-21 14:50:00,82.17,82.22,82.13,82.21,16692.0,80.6767,80.7258,80.6374,80.716,16692.0
2024-05-21 15:00:00,82.24,82.48,82.23,82.48,9683.0,80.7454,80.9811,80.7356,80.9811,9683.0
2024-05-21 15:10:00,82.5,82.56,82.44,82.55,17639.0,81.0007,81.0596,80.9418,81.0498,17639.0
2024-05-21 15:20:00,82.56,82.61,82.39,82.46,12945.0,81.0596,81.1087,80.8927,80.9614,12945.0
2024-05-21 15:30:00,82.48,82.68,82.48,82.67,21701.0,80.9811,81.1774,80.9811,81.1676,21701.0
2024-05-21 15:40:00,82.68,82.83,82.68,82.78,26783.0,81.1774,81.3247,81.1774,81.2756,26783.0
2024-05-21 15:50:00,82.77,83.05,82.74,83.0,156363.0,81.2658,81.5407,81.2363,81.4916,156363.0
2024-05-22 09:30:00,82.27,82.5,81.01,81.13,131946.0,80.7749,81.0007,79.5378,79.6556,131946.0
2024-05-22 09:40:00,81.13,81.45,80.78,81.13,81886.0,79.6556,79.9698,79.312,79.6556,81886.0
2024-05-22 09:50:00,81.13,81.22,80.68,81.04,92365.0,79.6556,79.744,79.2138,79.5672,92365.0
2024-05-22 10:00:00,81.09,81.74,80.9,81.68,39550.0,79.6163,80.2545,79.4298,80.1956,39550.0
2024-05-22 10:10:00,81.67,81.85,81.12,81.12,20225.0,80.1858,80.3625,79.6458,79.6458,20225.0
2024-05-22 10:20:00,81.06,81.11,80.86,80.91,43789.0,79.5869,79.636,79.3905,79.4396,43789.0
2024-05-22 10:30:00,80.91,81.06,80.17,80.45,145560.0,79.4396,79.5869,78.713,78.988,145560.0
2024-05-22 10:40:00,80.44,80.62,80.17,80.28,90461.0,78.9781,79.1549,78.713,78.821,90461.0
2024-05-22 10:50:00,80.28,80.57,80.2,80.34,26569.0,78.821,79.1058,78.7425,78.88,26569.0
2024-05-22 11:00:00,80.37,80.59,80.17,80.21,45404.0,78.9094,79.1254,78.713,78.7523,45404.0
2024-05-22 11:10:00,80.22,80.52,80.15,80.37,33246.0,78.7621,79.0567,78.6934,78.9094,33246.0
2024-05-22 11:20:00,80.33,80.63,80.26,80.54,15020.0,78.8701,79.1647,78.8014,79.0763,15020.0
2024-05-22 11:30:00,80.52,80.84,80.47,80.77,25468.0,79.0567,79.3709,79.0076,79.3021,25468.0
2024-05-22 11:40:00,80.81,80.86,80.53,80.56,22293.0,79.3414,79.3905,79.0665,79.096,22293.0
2024-05-22 11:50:00,80.51,80.72,80.42,80.69,25208.0,79.0469,79.2531,78.9585,79.2236,25208.0
2024-05-22 12:00:00,80.7,80.85,80.63,80.75,16342.0,79.2334,79.3807,79.1647,79.2825,16342.0
2024-05-22 12:10:00,80.75,80.75,80.5,80.75,34774.0,79.2825,79.2825,79.0371,79.2825,34774.0
2024-05-22 12:20:00,80.74,81.04,80.68,81.04,15625.0,79.2727,79.5672,79.2138,79.5672,15625.0
2024-05-22 12:30:00,81.04,81.2,81.02,81.2,22703.0,79.5672,79.7243,79.5476,79.7243,22703.0
2024-05-22 12:40:00,81.21,81.22,80.86,80.9,17862.0,79.7341,79.744,79.3905,79.4298,17862.0
2024-05-22 12:50:00,80.91,81.06,80.84,80.89,18141.0,79.4396,79.5869,79.3709,79.42,18141.0
2024-05-22 13:00:00,80.86,80.94,80.57,80.58,77571.0,79.3905,79.4691,79.1058,79.1156,77571.0
2024-05-22 13:10:00,80.58,80.93,80.51,80.89,28438.0,79.1156,79.4592,79.0469,79.42,28438.0
2024-05-22 13:20:00,80.92,80.95,80.73,80.73,31519.0,79.4494,79.4789,79.2629,79.2629,31519.0
2024-05-22 13:30:00,80.72,80.78,80.28,80.51,79436.0,79.2531,79.312,78.821,79.0469,79436.0
2024-05-22 13:40:00,80.48,80.6,80.42,80.55,26608.0,79.0174,79.1352,78.9585,79.0861,26608.0
2024-05-22 13:50:00,80.55,80.66,80.5,80.61,46683.0,79.0861,79.1941,79.0371,79.1451,46683.0
2024-05-22 14:00:00,80.61,80.84,80.41,80.74,28793.0,79.1451,79.3709,78.9487,79.2727,28793.0
2024-05-22 14:10:00,80.78,80.92,80.75,80.81,17674.0,79.312,79.4494,79.2825,79.3414,17674.0
2024-05-22 14:20:00,80.82,80.83,80.53,80.58,26545.0,79.3512,79.3611,79.0665,79.1156,26545.0
2024-05-22 14:30:00,80.57,80.63,80.37,80.39,33288.0,79.1058,79.1647,78.9094,78.9291,33288.0
2024-05-22 14:40:00,80.4,80.59,80.26,80.57,44640.0,78.9389,79.1254,78.8014,79.1058,44640.0
2024-05-22 14:50:00,80.56,80.7,80.55,80.58,16897.0,79.096,79.2334,79.0861,79.1156,16897.0
2024-05-22 15:00:00,80.57,80.74,80.53,80.71,17213.0,79.1058,79.2727,79.0665,79.2432,17213.0
2024-05-22 15:10:00,80.71,80.71,80.47,80.6,33700.0,79.2432,79.2432,79.0076,79.1352,33700.0
2024-05-22 15:20:00,80.62,80.82,80.62,80.73,28964.0,79.1549,79.3512,79.1549,79.2629,28964.0
2024-05-22 15:30:00,80.75,81.2,80.75,81.15,69315.0,79.2825,79.7243,79.2825,79.6752,69315.0
2024-05-22 15:40:00,81.16,81.21,80.86,80.86,80709.0,79.6851,79.7341,79.3905,79.3905,80709.0
2024-05-22 15:50:00,80.84,81.18,80.82,81.08,190830.0,79.3709,79.7047,79.3512,79.6065,190830.0
2024-05-23 09:30:00,82.38,82.74,81.82,82.3,131578.0,80.8829,81.2363,80.3331,80.8043,131578.0
2024-05-23 09:40:00,82.3,82.59,81.76,81.79,94209.0,80.8043,81.0891,80.2742,80.3036,94209.0
2024-05-23 09:50:00,81.76,81.82,80.76,80.92,82477.0,80.2742,80.3331,79.2923,79.4494,82477.0
2024-05-23 10:00:00,80.83,80.86,80.22,80.22,54233.0,79.3611,79.3905,78.7621,78.7621,54233.0
2024-05-23 10:10:00,80.31,80.98,80.29,80.98,57943.0,78.8505,79.5083,78.8309,79.5083,57943.0
2024-05-23 10:20:00,81.02,81.58,81.02,81.48,47262.0,79.5476,80.0974,79.5476,79.9992,47262.0
2024-05-23 10:30:00,81.54,81.61,81.28,81.39,34479.0,80.0582,80.1269,79.8029,79.9109,34479.0
2024-05-23 10:40:00,81.39,81.52,81.26,81.26,19277.0,79.9109,80.0385,79.7832,79.7832,19277.0
2024-05-23 10:50:00,81.33,81.73,81.3,81.51,27559.0,79.852,80.2447,79.8225,80.0287,27559.0
2024-05-23 11:00:00,81.51,82.09,81.44,82.05,35886.0,80.0287,80.5982,79.96,80.5589,35886.0
2024-05-23 11:10:00,82.04,82.37,81.91,82.21,49633.0,80.5491,80.8731,80.4214,80.716,49633.0
2024-05-23 11:20:00,82.19,82.58,82.19,82.57,35859.0,80.6963,81.0793,80.6963,81.0694,35859.0
2024-05-23 11:30:00,82.58,82.59,82.19,82.25,26306.0,81.0793,81.0891,80.6963,80.7552,26306.0
2024-05-23 11:40:00,82.24,82.34,82.0,82.06,16617.0,80.7454,80.8436,80.5098,80.5687,16617.0
2024-05-23 11:50:00,82.08,82.19,82.07,82.13,11578.0,80.5883,80.6963,80.5785,80.6374,11578.0
2024-05-23 12:00:00,82.13,82.36,82.13,82.27,12946.0,80.6374,80.8632,80.6374,80.7749,12946.0
2024-05-23 12:10:00,82.27,82.36,82.12,82.36,44429.0,80.7749,80.8632,80.6276,80.8632,44429.0
2024-05-23 12:20:00,82.38,82.62,82.38,82.58,17211.0,80.8829,81.1185,80.8829,81.0793,17211.0
2024-05-23 12:30:00,82.59,82.82,82.49,82.77,30786.0,81.0891,81.3149,80.9909,81.2658,30786.0
2024-05-23 12:40:00,82.8,82.8,82.49,82.6,19770.0,81.2953,81.2953,80.9909,81.0989,19770.0
2024-05-23 12:50:00,82.6,82.73,82.23,82.38,78530.0,81.0989,81.2265,80.7356,80.8829,78530.0
2024-05-23 13:00:00,82.39,82.41,82.24,82.4,31864.0,80.8927,80.9123,80.7454,80.9025,31864.0
2024-05-23 13:10:00,82.4,82.55,82.37,82.41,19112.0,80.9025,81.0498,80.8731,80.9123,19112.0
2024-05-23 13:20:00,82.37,82.53,82.19,82.53,15221.0,80.8731,81.0302,80.6963,81.0302,15221.0
2024-05-23 13:30:00,82.53,82.59,82.05,82.05,25132.0,81.0302,81.0891,80.5589,80.5589,25132.0
2024-05-23 13:40:00,82.03,82.17,81.98,82.03,50542.0,80.5392,80.6767,80.4902,80.5392,50542.0
2024-05-23 13:50:00,82.01,82.11,81.89,82.0,54917.0,80.5196,80.6178,80.4018,80.5098,54917.0
2024-05-23 14:00:00,81.97,81.98,81.57,81.58,50210.0,80.4803,80.4902,80.0876,80.0974,50210.0
2024-05-23 14:10:00,81.58,81.59,81.27,81.27,31833.0,80.0974,80.1072,79.7931,79.7931,31833.0
2024-05-23 14:20:00,81.26,81.49,81.24,81.48,37434.0,79.7832,80.0091,79.7636,79.9992,37434.0
2024-05-23 14:30:00,81.5,81.63,81.35,81.53,29825.0,80.0189,80.1465,79.8716,80.0483,29825.0
2024-05-23 14:40:00,81.54,81.55,81.27,81.33,33436.0,80.0582,80.068,79.7931,79.852,33436.0
2024-05-23 14:50:00,81.35,81.4,81.27,81.3,33770.0,79.8716,79.9207,79.7931,79.8225,33770.0
2024-05-23 15:00:00,81.28,81.36,81.16,81.35,51043.0,79.8029,79.8814,79.6851,79.8716,51043.0
2024-05-23 15:10:00,81.34,81.37,81.2,81.23,33422.0,79.8618,79.8912,79.7243,79.7538,33422.0
2024-05-23 15:20:00,81.24,81.3,80.93,80.95,44879.0,79.7636,79.8225,79.4592,79.4789,44879.0
2024-05-23 15:30:00,80.97,81.06,80.84,81.02,68755.0,79.4985,79.5869,79.3709,79.5476,68755.0
2024-05-23 15:40:00,81.02,81.37,81.01,81.18,59461.0,79.5476,79.8912,79.5378,79.7047,59461.0
2024-05-23 15:50:00,81.18,81.32,80.9,81.09,249576.0,79.7047,79.8421,79.4298,79.6163,249576.0
2024-05-24 09:30:00,81.46,81.59,79.44,81.25,123347.0,79.9796,80.1072,77.9963,79.7734,123347.0
2024-05-24 09:40:00,81.23,81.84,81.23,81.64,26237.0,79.7538,80.3527,79.7538,80.1563,26237.0
2024-05-24 09:50:00,81.57,82.11,81.43,82.03,12162.0,80.0876,80.6178,79.9502,80.5392,12162.0
2024-05-24 10:00:00,82.1,83.39,82.03,83.29,216119.0,80.608,81.8745,80.5392,81.7763,216119.0
2024-05-24 10:10:00,83.3,84.17,83.18,84.03,107555.0,81.7862,82.6404,81.6683,82.5029,107555.0
2024-05-24 10:20:00,84.08,84.37,83.89,84.11,59657.0,82.552,82.8367,82.3654,82.5814,59657.0
2024-05-24 10:30:00,84.1,84.44,84.03,84.23,39964.0,82.5716,82.9054,82.5029,82.6993,39964.0
2024-05-24 10:40:00,84.2,84.45,84.05,84.35,54409.0,82.6698,82.9153,82.5225,82.8171,54409.0
2024-05-24 10:50:00,84.39,85.23,84.3,85.2,64952.0,82.8564,83.6811,82.768,83.6516,64952.0
2024-05-24 11:00:00,85.22,85.57,85.14,85.56,71406.0,83.6713,84.0149,83.5927,84.0051,71406.0
2024-05-24 11:10:00,85.55,85.67,85.17,85.42,108626.0,83.9953,84.1131,83.6222,83.8676,108626.0
2024-05-24 11:20:00,85.37,85.74,84.99,85.63,36534.0,83.8185,84.1818,83.4455,84.0738,36534.0
2024-05-24 11:30:00,85.66,85.95,85.39,85.8,107427.0,84.1033,84.388,83.8382,84.2407,107427.0
2024-05-24 11:40:00,85.77,86.04,85.69,85.81,78753.0,84.2113,84.4764,84.1327,84.2506,78753.0
2024-05-24 11:50:00,85.85,86.46,85.84,86.23,48848.0,84.2898,84.8887,84.28,84.6629,48848.0
2024-05-24 12:00:00,86.26,86.3,85.72,85.85,57869.0,84.6924,84.7316,84.1622,84.2898,57869.0
2024-05-24 12:10:00,85.87,86.19,85.83,86.12,40550.0,84.3095,84.6236,84.2702,84.5549,40550.0
2024-05-24 12:20:00,86.15,86.15,85.77,85.93,32387.0,84.5844,84.5844,84.2113,84.3684,32387.0
2024-05-24 12:30:00,85.91,85.96,85.6,85.6,22180.0,84.3487,84.3978,84.0444,84.0444,22180.0
2024-05-24 12:40:00,85.57,85.68,85.13,85.22,30411.0,84.0149,84.1229,83.5829,83.6713,30411.0
2024-05-24 12:50:00,85.2,85.39,85.05,85.39,66637.0,83.6516,83.8382,83.5044,83.8382,66637.0
2024-05-24 13:00:00,85.34,85.84,85.34,85.74,18404.0,83.7891,84.28,83.7891,84.1818,18404.0
2024-05-24 13:10:00,85.71,85.89,85.58,85.81,20492.0,84.1524,84.3291,84.0247,84.2506,20492.0
2024-05-24 13:20:00,85.8,86.14,85.76,85.94,31751.0,84.2407,84.5746,84.2015,84.3782,31751.0
2024-05-24 13:30:00,85.99,86.08,85.82,85.97,16869.0,84.4273,84.5156,84.2604,84.4076,16869.0
2024-05-24 13:40:00,85.91,86.07,85.87,85.96,12076.0,84.3487,84.5058,84.3095,84.3978,12076.0
2024-05-24 13:50:00,86.0,86.04,85.74,86.0,36586.0,84.4371,84.4764,84.1818,84.4371,36586.0
2024-05-24 14:00:00,85.99,86.03,85.91,86.02,14910.0,84.4273,84.4666,84.3487,84.4567,14910.0
2024-05-24 14:10:00,85.98,86.03,85.89,85.92,14405.0,84.4175,84.4666,84.3291,84.3586,14405.0
2024-05-24 14:20:00,85.9,86.03,85.78,85.97,18608.0,84.3389,84.4666,84.2211,84.4076,18608.0
2024-05-24 14:30:00,85.97,86.25,85.84,86.25,38558.0,84.4076,84.6826,84.28,84.6826,38558.0
2024-05-24 14:40:00,86.26,86.26,85.8,85.83,37818.0,84.6924,84.6924,84.2407,84.2702,37818.0
2024-05-24 14:50:00,85.85,85.92,85.76,85.83,39668.0,84.2898,84.3586,84.2015,84.2702,39668.0
2024-05-24 15:00:00,85.83,85.99,85.77,85.83,52413.0,84.2702,84.4273,84.2113,84.2702,52413.0
2024-05-24 15:10:00,85.8,85.88,85.65,85.81,21186.0,84.2407,84.3193,84.0935,84.2506,21186.0
2024-05-24 15:20:00,85.81,85.85,85.66,85.66,23295.0,84.2506,84.2898,84.1033,84.1033,23295.0
2024-05-24 15:30:00,85.62,86.04,85.62,85.98,42442.0,84.064,84.4764,84.064,84.4175,42442.0
2024-05-24 15:40:00,85.98,86.05,85.69,86.01,100927.0,84.4175,84.4862,84.1327,84.4469,100927.0
2024-05-24 15:50:00,86.02,86.09,85.69,85.99,313421.0,84.4567,84.5255,84.1327,84.4273,313421.0
2024-05-28 09:30:00,86.46,87.58,86.03,86.21,171140.0,84.8887,85.9884,84.4666,84.6433,171140.0
2024-05-28 09:40:00,86.18,86.48,84.51,84.54,82595.0,84.6138,84.9084,82.9742,83.0036,82595.0
2024-05-28 09:50:00,84.5,84.99,83.9,84.99,73201.0,82.9644,83.4455,82.3753,83.4455,73201.0
2024-05-28 10:00:00,84.94,85.6,84.4,85.53,65385.0,83.3964,84.0444,82.8662,83.9756,65385.0
2024-05-28 10:10:00,85.53,85.7,85.04,85.68,47962.0,83.9756,84.1426,83.4945,84.1229,47962.0
2024-05-28 10:20:00,85.63,85.71,85.32,85.33,45466.0,84.0738,84.1524,83.7695,83.7793,45466.0
2024-05-28 10:30:00,85.31,85.38,85.2,85.37,24199.0,83.7596,83.8284,83.6516,83.8185,24199.0
2024-05-28 10:40:00,85.34,85.68,85.26,85.62,45693.0,83.7891,84.1229,83.7105,84.064,45693.0
2024-05-28 10:50:00,85.59,85.86,85.35,85.35,49783.0,84.0345,84.2996,83.7989,83.7989,49783.0
2024-05-28 11:00:00,85.38,85.65,85.27,85.53,37509.0,83.8284,84.0935,83.7204,83.9756,37509.0
2024-05-28 11:10:00,85.55,85.87,85.43,85.6,57277.0,83.9953,84.3095,83.8775,84.0444,57277.0
2024-05-28 11:20:00,85.61,85.63,85.43,85.49,21471.0,84.0542,84.0738,83.8775,83.9364,21471.0
2024-05-28 11:30:00,85.52,85.61,85.51,85.56,13788.0,83.9658,84.0542,83.956,84.0051,13788.0
2024-05-28 11:40:00,85.59,85.83,85.59,85.75,21787.0,84.0345,84.2702,84.0345,84.1916,21787.0
2024-05-28 11:50:00,85.72,85.73,85.56,85.66,19136.0,84.1622,84.172,84.0051,84.1033,19136.0
2024-05-28 12:00:00,85.68,85.77,85.59,85.76,17724.0,84.1229,84.2113,84.0345,84.2015,17724.0
2024-05-28 12:10:00,85.77,85.88,85.65,85.87,16111.0,84.2113,84.3193,84.0935,84.3095,16111.0
2024-05-28 12:20:00,85.87,86.05,85.87,86.0,17039.0,84.3095,84.4862,84.3095,84.4371,17039.0
2024-05-28 12:30:00,86.02,86.32,86.01,86.3,22692.0,84.4567,84.7513,84.4469,84.7316,22692.0
2024-05-28 12:40:00,86.31,86.31,86.13,86.13,17267.0,84.7415,84.7415,84.5647,84.5647,17267.0
2024-05-28 12:50:00,86.13,86.21,86.07,86.15,25377.0,84.5647,84.6433,84.5058,84.5844,25377.0
2024-05-28 13:00:00,86.16,86.19,85.65,85.84,25580.0,84.5942,84.6236,84.0935,84.28,25580.0
2024-05-28 13:10:00,85.83,86.05,85.8,85.83,88371.0,84.2702,84.4862,84.2407,84.2702,88371.0
2024-05-28 13:20:00,85.83,85.92,85.68,85.7,40180.0,84.2702,84.3586,84.1229,84.1426,40180.0
2024-05-28 13:30:00,85.69,85.89,85.63,85.69,34378.0,84.1327,84.3291,84.0738,84.1327,34378.0
2024-05-28 13:40:00,85.7,85.7,84.84,84.84,32897.0,84.1426,84.1426,83.2982,83.2982,32897.0
2024-05-28 13:50:00,84.85,84.88,84.46,84.47,40565.0,83.308,83.3375,82.9251,82.9349,40565.0
2024-05-28 14:00:00,84.47,84.72,84.38,84.53,70530.0,82.9349,83.1804,82.8465,82.9938,70530.0
2024-05-28 14:10:00,84.5,84.59,84.15,84.26,22093.0,82.9644,83.0527,82.6207,82.7287,22093.0
2024-05-28 14:20:00,84.25,84.3,83.94,83.96,23202.0,82.7189,82.768,82.4145,82.4342,23202.0
2024-05-28 14:30:00,83.91,83.95,83.51,83.54,49446.0,82.3851,82.4244,81.9923,82.0218,49446.0
2024-05-28 14:40:00,83.51,83.7,83.4,83.69,70109.0,81.9923,82.1789,81.8843,82.1691,70109.0
2024-05-28 14:50:00,83.71,84.0,83.51,83.92,29504.0,82.1887,82.4734,81.9923,82.3949,29504.0
2024-05-28 15:00:00,83.94,83.95,83.5,83.7,70900.0,82.4145,82.4244,81.9825,82.1789,70900.0
2024-05-28 15:10:00,83.74,83.87,83.49,83.67,29290.0,82.2182,82.3458,81.9727,82.1494,29290.0
2024-05-28 15:20:00,83.67,84.09,83.59,83.91,63320.0,82.1494,82.5618,82.0709,82.3851,63320.0
2024-05-28 15:30:00,83.9,84.12,83.77,83.9,49671.0,82.3753,82.5913,82.2476,82.3753,49671.0
2024-05-28 15:40:00,83.9,84.1,83.83,83.92,61150.0,82.3753,82.5716,82.3065,82.3949,61150.0
2024-05-28 15:50:00,83.89,83.94,83.65,83.88,242136.0,82.3654,82.4145,82.1298,82.3556,242136.0
2024-05-29 09:30:00,83.47,84.29,82.91,83.25,123398.0,81.9531,82.7582,81.4033,81.7371,123398.0
2024-05-29 09:40:00,83.11,83.41,82.84,83.12,65097.0,81.5996,81.8942,81.3345,81.6094,65097.0
2024-05-29 09:50:00,83.08,83.91,83.07,83.47,74839.0,81.5702,82.3851,81.5603,81.9531,74839.0
2024-05-29 10:00:00,83.48,83.63,83.19,83.55,41489.0,81.9629,82.1102,81.6782,82.0316,41489.0
2024-05-29 10:10:00,83.47,83.92,83.38,83.62,50258.0,81.9531,82.3949,81.8647,82.1004,50258.0
2024-05-29 10:20:00,83.56,83.74,83.33,83.6,17105.0,82.0414,82.2182,81.8156,82.0807,17105.0
2024-05-29 10:30:00,83.6,83.72,83.38,83.67,21778.0,82.0807,82.1985,81.8647,82.1494,21778.0
2024-05-29 10:40:00,83.63,83.63,83.11,83.34,17597.0,82.1102,82.1102,81.5996,81.8254,17597.0
2024-05-29 10:50:00,83.41,83.85,83.32,83.56,58594.0,81.8942,82.3262,81.8058,82.0414,58594.0
2024-05-29 11:00:00,83.56,83.64,83.25,83.4,24175.0,82.0414,82.12,81.7371,81.8843,24175.0
2024-05-29 11:10:00,83.32,83.38,83.12,83.2,14792.0,81.8058,81.8647,81.6094,81.688,14792.0
2024-05-29 11:20:00,83.26,83.45,83.19,83.2,14705.0,81.7469,81.9334,81.6782,81.688,14705.0
2024-05-29 11:30:00,83.16,83.32,83.02,83.31,18695.0,81.6487,81.8058,81.5113,81.796,18695.0
2024-05-29 11:40:00,83.3,83.48,83.19,83.23,11644.0,81.7862,81.9629,81.6782,81.7174,11644.0
2024-05-29 11:50:00,83.27,83.27,83.08,83.11,14055.0,81.7567,81.7567,81.5702,81.5996,14055.0
2024-05-29 12:00:00,83.09,83.11,82.84,82.87,44360.0,81.58,81.5996,81.3345,81.364,44360.0
2024-05-29 12:10:00,82.84,83.0,82.74,82.75,32202.0,81.3345,81.4916,81.2363,81.2462,32202.0
2024-05-29 12:20:00,82.74,82.99,82.7,82.89,17089.0,81.2363,81.4818,81.1971,81.3836,17089.0
2024-05-29 12:30:00,82.94,83.02,82.78,82.78,20094.0,81.4327,81.5113,81.2756,81.2756,20094.0
2024-05-29 12:40:00,82.81,82.96,82.79,82.89,10487.0,81.3051,81.4523,81.2854,81.3836,10487.0
2024-05-29 12:50:00,82.91,82.92,82.71,82.72,22498.0,81.4033,81.4131,81.2069,81.2167,22498.0
2024-05-29 13:00:00,82.71,82.77,82.53,82.57,18382.0,81.2069,81.2658,81.0302,81.0694,18382.0
2024-05-29 13:10:00,82.63,82.72,82.35,82.37,27648.0,81.1283,81.2167,80.8534,80.8731,27648.0
2024-05-29 13:20:00,82.41,82.5,82.4,82.5,7528.0,80.9123,81.0007,80.9025,81.0007,7528.0
2024-05-29 13:30:00,82.49,82.49,82.23,82.37,15580.0,80.9909,80.9909,80.7356,80.8731,15580.0
2024-05-29 13:40:00,82.4,82.56,82.37,82.55,9042.0,80.9025,81.0596,80.8731,81.0498,9042.0
2024-05-29 13:50:00,82.58,82.8,82.5,82.73,16103.0,81.0793,81.2953,81.0007,81.2265,16103.0
2024-05-29 14:00:00,82.74,82.82,82.64,82.67,21860.0,81.2363,81.3149,81.1382,81.1676,21860.0
2024-05-29 14:10:00,82.68,82.78,82.63,82.66,19334.0,81.1774,81.2756,81.1283,81.1578,19334.0
2024-05-29 14:20:00,82.68,82.75,82.66,82.69,15666.0,81.1774,81.2462,81.1578,81.1873,15666.0
2024-05-29 14:30:00,82.7,82.85,82.62,82.79,46448.0,81.1971,81.3443,81.1185,81.2854,46448.0
2024-05-29 14:40:00,82.79,83.14,82.75,83.11,37873.0,81.2854,81.6291,81.2462,81.5996,37873.0
2024-05-29 14:50:00,83.13,83.21,83.03,83.08,20937.0,81.6193,81.6978,81.5211,81.5702,20937.0
2024-05-29 15:00:00,83.09,83.29,83.09,83.25,15432.0,81.58,81.7763,81.58,81.7371,15432.0
2024-05-29 15:10:00,83.26,83.38,83.22,83.37,20920.0,81.7469,81.8647,81.7076,81.8549,20920.0
2024-05-29 15:20:00,83.35,83.52,83.31,83.41,43050.0,81.8353,82.0022,81.796,81.8942,43050.0
2024-05-29 15:30:00,83.41,83.66,83.41,83.66,48531.0,81.8942,82.1396,81.8942,82.1396,48531.0
2024-05-29 15:40:00,83.65,83.65,83.29,83.34,48388.0,82.1298,82.1298,81.7763,81.8254,48388.0
2024-05-29 15:50:00,83.35,83.57,83.3,83.54,150023.0,81.8353,82.0513,81.7862,82.0218,150023.0
2024-05-30 09:30:00,83.52,83.77,82.6,82.84,59244.0,82.0022,82.2476,81.0989,81.3345,59244.0
2024-05-30 09:40:00,82.9,83.34,82.88,82.97,24511.0,81.3934,81.8254,81.3738,81.4622,24511.0
2024-05-30 09:50:00,82.96,83.33,82.86,83.31,14621.0,81.4523,81.8156,81.3542,81.796,14621.0
2024-05-30 10:00:00,83.34,83.79,83.21,83.65,16043.0,81.8254,82.2673,81.6978,82.1298,16043.0
2024-05-30 10:10:00,83.55,83.64,83.18,83.28,14162.0,82.0316,82.12,81.6683,81.7665,14162.0
2024-05-30 10:20:00,83.33,83.46,83.15,83.2,23055.0,81.8156,81.9433,81.6389,81.688,23055.0
2024-05-30 10:30:00,83.11,83.18,82.56,82.85,22892.0,81.5996,81.6683,81.0596,81.3443,22892.0
2024-05-30 10:40:00,82.84,83.13,82.67,83.05,26648.0,81.3345,81.6193,81.1676,81.5407,26648.0
2024-05-30 10:50:00,83.13,83.24,82.91,83.09,15196.0,81.6193,81.7273,81.4033,81.58,15196.0
2024-05-30 11:00:00,83.04,83.23,82.94,83.05,24885.0,81.5309,81.7174,81.4327,81.5407,24885.0
2024-05-30 11:10:00,83.06,83.17,83.03,83.08,15812.0,81.5505,81.6585,81.5211,81.5702,15812.0
2024-05-30 11:20:00,83.08,83.14,82.96,83.09,14445.0,81.5702,81.6291,81.4523,81.58,14445.0
2024-05-30 11:30:00,83.11,83.37,83.11,83.16,16048.0,81.5996,81.8549,81.5996,81.6487,16048.0
2024-05-30 11:40:00,83.2,83.21,82.89,82.94,11972.0,81.688,81.6978,81.3836,81.4327,11972.0
2024-05-30 11:50:00,82.96,82.97,82.78,82.94,17810.0,81.4523,81.4622,81.2756,81.4327,17810.0
2024-05-30 12:00:00,82.97,83.26,82.94,83.16,13942.0,81.4622,81.7469,81.4327,81.6487,13942.0
2024-05-30 12:10:00,83.21,83.23,83.06,83.09,16659.0,81.6978,81.7174,81.5505,81.58,16659.0
2024-05-30 12:20:00,83.05,83.43,83.05,83.43,15637.0,81.5407,81.9138,81.5407,81.9138,15637.0
2024-05-30 12:30:00,83.43,83.43,83.32,83.37,9754.0,81.9138,81.9138,81.8058,81.8549,9754.0
2024-05-30 12:40:00,83.35,83.46,83.32,83.43,7407.0,81.8353,81.9433,81.8058,81.9138,7407.0
2024-05-30 12:50:00,83.41,83.57,83.38,83.52,16913.0,81.8942,82.0513,81.8647,82.0022,16913.0
2024-05-30 13:00:00,83.56,83.74,83.53,83.74,23175.0,82.0414,82.2182,82.012,82.2182,23175.0
2024-05-30 13:10:00,83.73,83.98,83.73,83.92,37844.0,82.2084,82.4538,82.2084,82.3949,37844.0
2024-05-30 13:20:00,83.92,84.14,83.89,84.02,37920.0,82.3949,82.6109,82.3654,82.4931,37920.0
2024-05-30 13:30:00,84.07,84.23,83.97,84.03,29224.0,82.5422,82.6993,82.444,82.5029,29224.0
2024-05-30 13:40:00,84.05,84.25,83.96,84.25,28513.0,82.5225,82.7189,82.4342,82.7189,28513.0
2024-05-30 13:50:00,84.23,84.36,84.15,84.35,27810.0,82.6993,82.8269,82.6207,82.8171,27810.0
2024-05-30 14:00:00,84.38,84.49,84.36,84.48,29588.0,82.8465,82.9545,82.8269,82.9447,29588.0
2024-05-30 14:10:00,84.47,84.47,84.26,84.35,23623.0,82.9349,82.9349,82.7287,82.8171,23623.0
2024-05-30 14:20:00,84.36,84.37,84.22,84.33,34031.0,82.8269,82.8367,82.6894,82.7974,34031.0
2024-05-30 14:30:00,84.34,84.36,84.16,84.17,55801.0,82.8073,82.8269,82.6305,82.6404,55801.0
2024-05-30 14:40:00,84.17,84.36,84.09,84.3,40694.0,82.6404,82.8269,82.5618,82.768,40694.0
2024-05-30 14:50:00,84.32,84.56,84.3,84.56,24668.0,82.7876,83.0233,82.768,83.0233,24668.0
2024-05-30 15:00:00,84.56,84.64,84.5,84.61,24369.0,83.0233,83.1018,82.9644,83.0724,24369.0
2024-05-30 15:10:00,84.6,84.6,84.33,84.37,77346.0,83.0625,83.0625,82.7974,82.8367,77346.0
2024-05-30 15:20:00,84.37,84.38,84.17,84.3,40955.0,82.8367,82.8465,82.6404,82.768,40955.0
2024-05-30 15:30:00,84.32,84.56,84.29,84.56,38109.0,82.7876,83.0233,82.7582,83.0233,38109.0
2024-05-30 15:40:00,84.56,84.63,84.32,84.36,47958.0,83.0233,83.092,82.7876,82.8269,47958.0
2024-05-30 15:50:00,84.34,84.75,84.29,84.55,229025.0,82.8073,83.2098,82.7582,83.0134,229025.0
2024-05-31 09:30:00,84.68,84.83,83.02,83.4,83977.0,83.1411,83.2884,81.5113,81.8843,83977.0
2024-05-31 09:40:00,83.53,83.8,82.13,82.44,152418.0,82.012,82.2771,80.6374,80.9418,152418.0
2024-05-31 09:50:00,82.66,82.69,81.38,81.46,135738.0,81.1578,81.1873,79.9011,79.9796,135738.0
2024-05-31 10:00:00,81.54,81.64,80.34,81.05,103330.0,80.0582,80.1563,78.88,79.5771,103330.0
2024-05-31 10:10:00,81.0,81.13,79.65,79.65,99057.0,79.528,79.6556,78.2025,78.2025,99057.0
2024-05-31 10:20:00,79.66,79.71,78.83,79.03,166583.0,78.2123,78.2614,77.3974,77.5938,166583.0
2024-05-31 10:30:00,79.03,79.52,78.07,78.42,228397.0,77.5938,78.0749,76.6512,76.9949,228397.0
2024-05-31 10:40:00,78.37,78.88,78.1,78.13,118118.0,76.9458,77.4465,76.6807,76.7101,118118.0
2024-05-31 10:50:00,78.2,79.08,77.67,78.54,166477.0,76.7788,77.6429,76.2585,77.1127,166477.0
2024-05-31 11:00:00,78.64,78.85,77.86,78.55,70433.0,77.2109,77.417,76.445,77.1225,70433.0
2024-05-31 11:10:00,78.53,79.07,78.45,78.93,77046.0,77.1029,77.633,77.0243,77.4956,77046.0
2024-05-31 11:20:00,78.98,79.94,78.98,79.7,81999.0,77.5447,78.4872,77.5447,78.2516,81999.0
2024-05-31 11:30:00,79.73,79.77,79.44,79.64,73355.0,78.281,78.3203,77.9963,78.1927,73355.0
2024-05-31 11:40:00,79.63,80.04,79.61,79.92,58957.0,78.1829,78.5854,78.1632,78.4676,58957.0
2024-05-31 11:50:00,80.01,80.03,79.22,79.31,55580.0,78.556,78.5756,77.7803,77.8687,55580.0
2024-05-31 12:00:00,79.29,79.41,79.1,79.26,35057.0,77.849,77.9669,77.6625,77.8196,35057.0
2024-05-31 12:10:00,79.27,79.3,78.82,78.89,54567.0,77.8294,77.8589,77.3876,77.4563,54567.0
2024-05-31 12:20:00,78.93,79.15,78.83,79.06,35486.0,77.4956,77.7116,77.3974,77.6232,35486.0
2024-05-31 12:30:00,79.1,79.39,79.01,79.2,65079.0,77.6625,77.9472,77.5741,77.7607,65079.0
2024-05-31 12:40:00,79.23,79.97,79.23,79.57,52297.0,77.7901,78.5167,77.7901,78.124,52297.0
2024-05-31 12:50:00,79.55,79.63,79.3,79.44,23592.0,78.1043,78.1829,77.8589,77.9963,23592.0
2024-05-31 13:00:00,79.46,79.72,79.27,79.62,36819.0,78.016,78.2712,77.8294,78.173,36819.0
2024-05-31 13:10:00,79.61,80.09,79.56,79.74,42332.0,78.1632,78.6345,78.1141,78.2909,42332.0
2024-05-31 13:20:00,79.75,80.22,79.68,79.99,37421.0,78.3007,78.7621,78.232,78.5363,37421.0
2024-05-31 13:30:00,79.97,80.22,79.97,80.04,29770.0,78.5167,78.7621,78.5167,78.5854,29770.0
2024-05-31 13:40:00,79.98,80.2,79.83,79.95,64905.0,78.5265,78.7425,78.3792,78.497,64905.0
2024-05-31 13:50:00,80.04,80.17,79.5,79.62,44587.0,78.5854,78.713,78.0552,78.173,44587.0
2024-05-31 14:00:00,79.62,79.96,79.48,79.51,40652.0,78.173,78.5069,78.0356,78.065,40652.0
2024-05-31 14:10:00,79.53,79.92,79.5,79.87,48566.0,78.0847,78.4676,78.0552,78.4185,48566.0
2024-05-31 14:20:00,79.9,79.98,79.53,79.61,56972.0,78.448,78.5265,78.0847,78.1632,56972.0
2024-05-31 14:30:00,79.63,79.66,79.16,79.63,76524.0,78.1829,78.2123,77.7214,78.1829,76524.0
2024-05-31 14:40:00,79.62,79.77,79.18,79.28,62655.0,78.173,78.3203,77.741,77.8392,62655.0
2024-05-31 14:50:00,79.31,79.46,79.17,79.31,80918.0,77.8687,78.016,77.7312,77.8687,80918.0
2024-05-31 15:00:00,79.31,79.41,79.08,79.23,47602.0,77.8687,77.9669,77.6429,77.7901,47602.0
2024-05-31 15:10:00,79.22,79.31,79.06,79.12,49225.0,77.7803,77.8687,77.6232,77.6821,49225.0
2024-05-31 15:20:00,79.12,79.31,79.02,79.23,58400.0,77.6821,77.8687,77.5839,77.7901,58400.0
2024-05-31 15:30:00,79.26,79.55,79.21,79.51,78989.0,77.8196,78.1043,77.7705,78.065,78989.0
2024-05-31 15:40:00,79.51,80.04,79.51,79.96,109855.0,78.065,78.5854,78.065,78.5069,109855.0
2024-05-31 15:50:00,80.0,81.04,79.96,80.94,650608.0,78.5461,79.5672,78.5069,79.4691,650608.0
2024-06-03 09:30:00,80.63,80.8,78.2,78.98,226552.0,79.1647,79.3316,76.7788,77.5447,226552.0
2024-06-03 09:40:00,79.04,80.65,78.63,78.71,148127.0,77.6036,79.1843,77.201,77.2796,148127.0
2024-06-03 09:50:00,78.76,78.89,77.72,78.03,118892.0,77.3287,77.4563,76.3076,76.6119,118892.0
2024-06-03 10:00:00,78.15,78.26,77.14,77.14,130157.0,76.7298,76.8378,75.7381,75.7381,130157.0
2024-06-03 10:10:00,77.23,77.86,77.19,77.56,147175.0,75.8265,76.445,75.7872,76.1505,147175.0
2024-06-03 10:20:00,77.59,77.7,77.09,77.59,44524.0,76.1799,76.2879,75.689,76.1799,44524.0
2024-06-03 10:30:00,77.62,77.72,75.94,76.01,75421.0,76.2094,76.3076,74.5599,74.6286,75421.0
2024-06-03 10:40:00,76.01,76.82,75.88,76.3,103204.0,74.6286,75.4239,74.501,74.9134,103204.0
2024-06-03 10:50:00,76.31,77.16,76.15,76.79,88225.0,74.9232,75.7578,74.7661,75.3945,88225.0
2024-06-03 11:00:00,76.93,76.93,76.24,76.47,60657.0,75.5319,75.5319,74.8545,75.0803,60657.0
2024-06-03 11:10:00,76.53,77.43,76.25,77.37,52887.0,75.1392,76.0228,74.8643,75.9639,52887.0
2024-06-03 11:20:00,77.37,77.51,76.47,76.73,58332.0,75.9639,76.1014,75.0803,75.3356,58332.0
2024-06-03 11:30:00,76.73,77.13,76.48,76.88,97444.0,75.3356,75.7283,75.0901,75.4828,97444.0
2024-06-03 11:40:00,76.81,76.98,76.61,76.67,44984.0,75.4141,75.581,75.2177,75.2767,44984.0
2024-06-03 11:50:00,76.65,77.0,76.63,76.63,41659.0,75.257,75.6007,75.2374,75.2374,41659.0
2024-06-03 12:00:00,76.74,77.32,76.65,76.95,56393.0,75.3454,75.9148,75.257,75.5516,56393.0
2024-06-03 12:10:00,76.99,77.24,76.7,76.7,50960.0,75.5908,75.8363,75.3061,75.3061,50960.0
2024-06-03 12:20:00,76.73,77.67,76.67,77.67,46226.0,75.3356,76.2585,75.2767,76.2585,46226.0
2024-06-03 12:30:00,77.69,77.74,77.3,77.47,41476.0,76.2781,76.3272,75.8952,76.0621,41476.0
2024-06-03 12:40:00,77.44,77.46,77.02,77.3,38829.0,76.0327,76.0523,75.6203,75.8952,38829.0
2024-06-03 12:50:00,77.3,77.38,77.05,77.08,46849.0,75.8952,75.9738,75.6497,75.6792,46849.0
2024-06-03 13:00:00,77.16,77.69,77.03,77.38,40942.0,75.7578,76.2781,75.6301,75.9738,40942.0
2024-06-03 13:10:00,77.37,77.37,76.9,76.96,71921.0,75.9639,75.9639,75.5025,75.5614,71921.0
2024-06-03 13:20:00,76.97,77.67,76.84,77.43,53655.0,75.5712,76.2585,75.4436,76.0228,53655.0
2024-06-03 13:30:00,77.45,77.76,77.36,77.56,38564.0,76.0425,76.3468,75.9541,76.1505,38564.0
2024-06-03 13:40:00,77.59,77.84,77.51,77.83,50526.0,76.1799,76.4254,76.1014,76.4156,50526.0
2024-06-03 13:50:00,77.83,78.2,77.73,78.19,74490.0,76.4156,76.7788,76.3174,76.769,74490.0
2024-06-03 14:00:00,78.2,78.56,78.19,78.47,48440.0,76.7788,77.1323,76.769,77.0439,48440.0
2024-06-03 14:10:00,78.47,78.56,78.14,78.56,42843.0,77.0439,77.1323,76.7199,77.1323,42843.0
2024-06-03 14:20:00,78.54,78.66,78.37,78.6,72719.0,77.1127,77.2305,76.9458,77.1716,72719.0
2024-06-03 14:30:00,78.6,78.91,78.47,78.7,92730.0,77.1716,77.4759,77.0439,77.2698,92730.0
2024-06-03 14:40:00,78.74,78.91,78.6,78.86,43285.0,77.309,77.4759,77.1716,77.4269,43285.0
2024-06-03 14:50:00,78.88,79.07,78.73,78.96,39677.0,77.4465,77.633,77.2992,77.525,39677.0
2024-06-03 15:00:00,78.96,79.16,78.79,79.07,71828.0,77.525,77.7214,77.3581,77.633,71828.0
2024-06-03 15:10:00,79.04,79.13,78.83,78.88,80099.0,77.6036,77.6919,77.3974,77.4465,80099.0
2024-06-03 15:20:00,78.88,78.88,78.57,78.67,66014.0,77.4465,77.4465,77.1421,77.2403,66014.0
2024-06-03 15:30:00,78.67,78.98,78.46,78.5,111189.0,77.2403,77.5447,77.0341,77.0734,111189.0
2024-06-03 15:40:00,78.5,78.63,78.24,78.5,121964.0,77.0734,77.201,76.8181,77.0734,121964.0
2024-06-03 15:50:00,78.51,78.75,78.28,78.35,370819.0,77.0832,77.3189,76.8574,76.9261,370819.0
2024-06-04 09:30:00,77.99,78.74,77.23,78.62,93542.0,76.5727,77.309,75.8265,77.1912,93542.0
2024-06-04 09:40:00,78.53,79.15,78.51,78.92,106077.0,77.1029,77.7116,77.0832,77.4858,106077.0
2024-06-04 09:50:00,78.94,79.4,78.42,79.35,120333.0,77.5054,77.957,76.9949,77.908,120333.0
2024-06-04 10:00:00,79.36,79.78,78.49,78.65,97037.0,77.9178,78.3301,77.0636,77.2207,97037.0
2024-06-04 10:10:00,78.73,79.13,78.68,78.99,60352.0,77.2992,77.6919,77.2501,77.5545,60352.0
2024-06-04 10:20:00,79.02,79.25,78.77,79.11,82237.0,77.5839,77.8098,77.3385,77.6723,82237.0
2024-06-04 10:30:00,79.17,79.23,77.96,78.12,75993.0,77.7312,77.7901,76.5432,76.7003,75993.0
2024-06-04 10:40:00,78.17,78.43,77.67,77.69,58365.0,76.7494,77.0047,76.2585,76.2781,58365.0
2024-06-04 10:50:00,77.72,77.72,76.51,76.55,241256.0,76.3076,76.3076,75.1196,75.1588,241256.0
2024-06-04 11:00:00,76.62,76.84,75.91,76.32,130671.0,75.2276,75.4436,74.5305,74.933,130671.0
2024-06-04 11:10:00,76.32,76.81,76.18,76.67,138948.0,74.933,75.4141,74.7956,75.2767,138948.0
2024-06-04 11:20:00,76.68,76.99,76.3,76.86,150896.0,75.2865,75.5908,74.9134,75.4632,150896.0
2024-06-04 11:30:00,76.9,77.13,76.46,77.02,219045.0,75.5025,75.7283,75.0705,75.6203,219045.0
2024-06-04 11:40:00,77.14,77.54,77.03,77.44,35410.0,75.7381,76.1308,75.6301,76.0327,35410.0
2024-06-04 11:50:00,77.4,77.59,77.26,77.53,34498.0,75.9934,76.1799,75.8559,76.121,34498.0
2024-06-04 12:00:00,77.57,77.6,77.18,77.51,34449.0,76.1603,76.1898,75.7774,76.1014,34449.0
2024-06-04 12:10:00,77.49,77.8,77.48,77.65,31459.0,76.0818,76.3861,76.0719,76.2388,31459.0
2024-06-04 12:20:00,77.68,77.98,77.6,77.9,33551.0,76.2683,76.5628,76.1898,76.4843,33551.0
2024-06-04 12:30:00,77.96,78.02,77.7,77.71,37290.0,76.5432,76.6021,76.2879,76.2978,37290.0
2024-06-04 12:40:00,77.71,77.92,77.52,77.79,101930.0,76.2978,76.5039,76.1112,76.3763,101930.0
2024-06-04 12:50:00,77.78,77.94,77.66,77.74,24765.0,76.3665,76.5236,76.2487,76.3272,24765.0
2024-06-04 13:00:00,77.74,77.83,77.55,77.6,24669.0,76.3272,76.4156,76.1407,76.1898,24669.0
2024-06-04 13:10:00,77.61,77.9,77.61,77.69,26643.0,76.1996,76.4843,76.1996,76.2781,26643.0
2024-06-04 13:20:00,77.73,77.78,77.48,77.72,24709.0,76.3174,76.3665,76.0719,76.3076,24709.0
2024-06-04 13:30:00,77.72,77.81,77.47,77.54,25744.0,76.3076,76.3959,76.0621,76.1308,25744.0
2024-06-04 13:40:00,77.57,77.7,77.44,77.65,24697.0,76.1603,76.2879,76.0327,76.2388,24697.0
2024-06-04 13:50:00,77.65,78.01,77.65,77.69,29874.0,76.2388,76.5923,76.2388,76.2781,29874.0
2024-06-04 14:00:00,77.69,77.81,77.63,77.65,32601.0,76.2781,76.3959,76.2192,76.2388,32601.0
2024-06-04 14:10:00,77.65,77.86,77.65,77.74,33648.0,76.2388,76.445,76.2388,76.3272,33648.0
2024-06-04 14:20:00,77.76,77.97,77.66,77.81,39537.0,76.3468,76.553,76.2487,76.3959,39537.0
2024-06-04 14:30:00,77.8,77.8,77.5,77.54,38286.0,76.3861,76.3861,76.0916,76.1308,38286.0
2024-06-04 14:40:00,77.59,77.85,77.51,77.74,47965.0,76.1799,76.4352,76.1014,76.3272,47965.0
2024-06-04 14:50:00,77.75,77.98,77.65,77.65,62286.0,76.337,76.5628,76.2388,76.2388,62286.0
2024-06-04 15:00:00,77.69,77.78,77.46,77.71,46400.0,76.2781,76.3665,76.0523,76.2978,46400.0
2024-06-04 15:10:00,77.7,77.84,77.35,77.38,54252.0,76.2879,76.4254,75.9443,75.9738,54252.0
2024-06-04 15:20:00,77.38,77.68,77.35,77.6,45564.0,75.9738,76.2683,75.9443,76.1898,45564.0
2024-06-04 15:30:00,77.61,77.74,77.5,77.73,63950.0,76.1996,76.3272,76.0916,76.3174,63950.0
2024-06-04 15:40:00,77.74,77.87,77.67,77.8,70075.0,76.3272,76.4548,76.2585,76.3861,70075.0
2024-06-04 15:50:00,77.83,78.15,77.65,77.82,316505.0,76.4156,76.7298,76.2388,76.4058,316505.0
2024-06-05 09:30:00,78.28,79.67,78.28,79.27,65077.0,76.8574,78.2221,76.8574,77.8294,65077.0
2024-06-05 09:40:00,79.23,79.88,79.08,79.45,65298.0,77.7901,78.4283,77.6429,78.0061,65298.0
2024-06-05 09:50:00,79.45,79.77,79.39,79.7,44924.0,78.0061,78.3203,77.9472,78.2516,44924.0
2024-06-05 10:00:00,79.67,80.08,79.43,79.43,145871.0,78.2221,78.6247,77.9865,77.9865,145871.0
2024-06-05 10:10:00,79.43,79.53,79.08,79.5,49359.0,77.9865,78.0847,77.6429,78.0552,49359.0
2024-06-05 10:20:00,79.47,80.0,79.32,80.0,64778.0,78.0258,78.5461,77.8785,78.5461,64778.0
2024-06-05 10:30:00,79.93,80.42,79.93,80.29,78418.0,78.4774,78.9585,78.4774,78.8309,78418.0
2024-06-05 10:40:00,80.29,80.62,80.2,80.26,52372.0,78.8309,79.1549,78.7425,78.8014,52372.0
2024-06-05 10:50:00,80.23,80.5,80.1,80.45,52620.0,78.772,79.0371,78.6443,78.988,52620.0
2024-06-05 11:00:00,80.48,80.71,80.17,80.21,57234.0,79.0174,79.2432,78.713,78.7523,57234.0
2024-06-05 11:10:00,80.19,80.61,80.14,80.44,34025.0,78.7327,79.1451,78.6836,78.9781,34025.0
2024-06-05 11:20:00,80.45,80.77,80.31,80.74,33225.0,78.988,79.3021,78.8505,79.2727,33225.0
2024-06-05 11:30:00,80.76,80.81,80.47,80.8,41638.0,79.2923,79.3414,79.0076,79.3316,41638.0
2024-06-05 11:40:00,80.82,80.93,80.73,80.79,37882.0,79.3512,79.4592,79.2629,79.3218,37882.0
2024-06-05 11:50:00,80.82,81.09,80.67,81.0,49896.0,79.3512,79.6163,79.204,79.528,49896.0
2024-06-05 12:00:00,81.0,81.17,80.94,81.15,45439.0,79.528,79.6949,79.4691,79.6752,45439.0
2024-06-05 12:10:00,81.13,81.41,81.11,81.4,39072.0,79.6556,79.9305,79.636,79.9207,39072.0
2024-06-05 12:20:00,81.38,81.63,81.26,81.63,41274.0,79.9011,80.1465,79.7832,80.1465,41274.0
2024-06-05 12:30:00,81.64,81.7,81.32,81.55,36618.0,80.1563,80.2152,79.8421,80.068,36618.0
2024-06-05 12:40:00,81.52,81.76,81.52,81.7,31350.0,80.0385,80.2742,80.0385,80.2152,31350.0
2024-06-05 12:50:00,81.69,81.79,81.63,81.77,37774.0,80.2054,80.3036,80.1465,80.284,37774.0
2024-06-05 13:00:00,81.77,81.85,81.55,81.65,46077.0,80.284,80.3625,80.068,80.1662,46077.0
2024-06-05 13:10:00,81.65,81.84,81.55,81.72,85641.0,80.1662,80.3527,80.068,80.2349,85641.0
2024-06-05 13:20:00,81.71,81.77,81.5,81.61,47759.0,80.2251,80.284,80.0189,80.1269,47759.0
2024-06-05 13:30:00,81.64,81.99,81.63,81.86,46160.0,80.1563,80.5,80.1465,80.3723,46160.0
2024-06-05 13:40:00,81.9,81.96,81.83,81.86,23014.0,80.4116,80.4705,80.3429,80.3723,23014.0
2024-06-05 13:50:00,81.85,81.99,81.82,81.94,25436.0,80.3625,80.5,80.3331,80.4509,25436.0
2024-06-05 14:00:00,81.96,81.99,81.62,81.83,63816.0,80.4705,80.5,80.1367,80.3429,63816.0
2024-06-05 14:10:00,81.83,81.99,81.83,81.88,41699.0,80.3429,80.5,80.3429,80.392,41699.0
2024-06-05 14:20:00,81.88,81.91,81.65,81.78,34863.0,80.392,80.4214,80.1662,80.2938,34863.0
2024-06-05 14:30:00,81.76,81.85,81.7,81.82,29978.0,80.2742,80.3625,80.2152,80.3331,29978.0
2024-06-05 14:40:00,81.83,81.9,81.56,81.64,44456.0,80.3429,80.4116,80.0778,80.1563,44456.0
2024-06-05 14:50:00,81.64,81.74,81.63,81.65,44273.0,80.1563,80.2545,80.1465,80.1662,44273.0
2024-06-05 15:00:00,81.65,81.69,81.43,81.55,95071.0,80.1662,80.2054,79.9502,80.068,95071.0
2024-06-05 15:10:00,81.55,81.73,81.49,81.73,72536.0,80.068,80.2447,80.0091,80.2447,72536.0
2024-06-05 15:20:00,81.73,81.77,81.44,81.68,51754.0,80.2447,80.284,79.96,80.1956,51754.0
2024-06-05 15:30:00,81.67,81.93,81.64,81.87,140773.0,80.1858,80.4411,80.1563,80.3822,140773.0
2024-06-05 15:40:00,81.89,81.91,81.52,81.54,74948.0,80.4018,80.4214,80.0385,80.0582,74948.0
2024-06-05 15:50:00,81.53,81.9,81.5,81.54,314625.0,80.0483,80.4116,80.0189,80.0582,314625.0
2024-06-06 09:30:00,81.37,82.52,81.33,82.52,86771.0,79.8912,81.0203,79.852,81.0203,86771.0
2024-06-06 09:40:00,82.32,82.65,81.97,82.0,66728.0,80.824,81.148,80.4803,80.5098,66728.0
2024-06-06 09:50:00,82.05,82.07,80.7,80.7,80712.0,80.5589,80.5785,79.2334,79.2334,80712.0
2024-06-06 10:00:00,80.64,80.81,80.04,80.37,153786.0,79.1745,79.3414,78.5854,78.9094,153786.0
2024-06-06 10:10:00,80.45,80.83,80.36,80.42,55352.0,78.988,79.3611,78.8996,78.9585,55352.0
2024-06-06 10:20:00,80.38,80.38,79.69,79.88,68051.0,78.9192,78.9192,78.2418,78.4283,68051.0
2024-06-06 10:30:00,79.81,79.88,79.31,79.51,52465.0,78.3596,78.4283,77.8687,78.065,52465.0
2024-06-06 10:40:00,79.51,80.24,79.37,79.97,175921.0,78.065,78.7818,77.9276,78.5167,175921.0
2024-06-06 10:50:00,80.0,80.14,79.61,79.7,79535.0,78.5461,78.6836,78.1632,78.2516,79535.0
2024-06-06 11:00:00,79.7,79.82,79.41,79.73,48410.0,78.2516,78.3694,77.9669,78.281,48410.0
2024-06-06 11:10:00,79.69,79.99,79.51,79.97,46789.0,78.2418,78.5363,78.065,78.5167,46789.0
2024-06-06 11:20:00,79.94,79.99,79.32,79.35,26353.0,78.4872,78.5363,77.8785,77.908,26353.0
2024-06-06 11:30:00,79.4,79.51,79.15,79.15,25596.0,77.957,78.065,77.7116,77.7116,25596.0
2024-06-06 11:40:00,79.25,79.25,78.63,78.67,63223.0,77.8098,77.8098,77.201,77.2403,63223.0
2024-06-06 11:50:00,78.7,78.71,77.92,78.31,109358.0,77.2698,77.2796,76.5039,76.8869,109358.0
2024-06-06 12:00:00,78.34,78.35,77.26,77.5,99272.0,76.9163,76.9261,75.8559,76.0916,99272.0
2024-06-06 12:10:00,77.56,77.82,77.29,77.72,93684.0,76.1505,76.4058,75.8854,76.3076,93684.0
2024-06-06 12:20:00,77.72,78.03,77.63,77.88,55104.0,76.3076,76.6119,76.2192,76.4647,55104.0
2024-06-06 12:30:00,77.88,78.04,77.72,77.81,30162.0,76.4647,76.6218,76.3076,76.3959,30162.0
2024-06-06 12:40:00,77.81,78.0,77.74,77.89,33857.0,76.3959,76.5825,76.3272,76.4745,33857.0
2024-06-06 12:50:00,77.9,78.21,77.88,78.06,77054.0,76.4843,76.7887,76.4647,76.6414,77054.0
2024-06-06 13:00:00,78.03,78.04,77.77,77.93,40717.0,76.6119,76.6218,76.3567,76.5138,40717.0
2024-06-06 13:10:00,77.95,78.11,77.73,77.97,61507.0,76.5334,76.6905,76.3174,76.553,61507.0
2024-06-06 13:20:00,77.96,78.03,77.93,77.97,39120.0,76.5432,76.6119,76.5138,76.553,39120.0
2024-06-06 13:30:00,77.98,78.04,77.78,77.97,42304.0,76.5628,76.6218,76.3665,76.553,42304.0
2024-06-06 13:40:00,77.96,78.01,77.55,77.62,79916.0,76.5432,76.5923,76.1407,76.2094,79916.0
2024-06-06 13:50:00,77.59,77.67,77.43,77.45,71058.0,76.1799,76.2585,76.0228,76.0425,71058.0
2024-06-06 14:00:00,77.46,77.47,77.24,77.27,52662.0,76.0523,76.0621,75.8363,75.8658,52662.0
2024-06-06 14:10:00,77.23,77.96,77.18,77.73,61713.0,75.8265,76.5432,75.7774,76.3174,61713.0
2024-06-06 14:20:00,77.74,77.74,77.47,77.65,51518.0,76.3272,76.3272,76.0621,76.2388,51518.0
2024-06-06 14:30:00,77.64,77.86,77.55,77.86,41744.0,76.229,76.445,76.1407,76.445,41744.0
2024-06-06 14:40:00,77.95,78.05,77.86,77.92,45918.0,76.5334,76.6316,76.445,76.5039,45918.0
2024-06-06 14:50:00,77.94,78.09,77.79,77.91,89923.0,76.5236,76.6708,76.3763,76.4941,89923.0
2024-06-06 15:00:00,77.89,78.0,77.81,77.99,151699.0,76.4745,76.5825,76.3959,76.5727,151699.0
2024-06-06 15:10:00,77.99,78.06,77.78,77.95,68029.0,76.5727,76.6414,76.3665,76.5334,68029.0
2024-06-06 15:20:00,77.95,78.04,77.87,77.93,81042.0,76.5334,76.6218,76.4548,76.5138,81042.0
2024-06-06 15:30:00,77.93,78.07,77.89,78.0,84277.0,76.5138,76.6512,76.4745,76.5825,84277.0
2024-06-06 15:40:00,78.0,78.02,77.83,77.95,93514.0,76.5825,76.6021,76.4156,76.5334,93514.0
2024-06-06 15:50:00,77.95,78.01,77.71,77.9,286269.0,76.5334,76.5923,76.2978,76.4843,286269.0
2024-06-07 09:30:00,77.51,78.99,77.33,78.9,106196.0,76.1014,77.5545,75.9247,77.4661,106196.0
2024-06-07 09:40:00,78.92,79.25,78.53,79.17,87443.0,77.4858,77.8098,77.1029,77.7312,87443.0
2024-06-07 09:50:00,79.23,79.25,78.32,78.41,105035.0,77.7901,77.8098,76.8967,76.985,105035.0
2024-06-07 10:00:00,78.37,78.74,78.18,78.29,57477.0,76.9458,77.309,76.7592,76.8672,57477.0
2024-06-07 10:10:00,78.28,78.35,77.5,77.59,80675.0,76.8574,76.9261,76.0916,76.1799,80675.0
2024-06-07 10:20:00,77.62,77.95,77.42,77.86,42062.0,76.2094,76.5334,76.013,76.445,42062.0
2024-06-07 10:30:00,77.87,78.29,77.83,78.1,47539.0,76.4548,76.8672,76.4156,76.6807,47539.0
2024-06-07 10:40:00,78.11,78.29,77.89,78.13,43505.0,76.6905,76.8672,76.4745,76.7101,43505.0
2024-06-07 10:50:00,78.12,78.23,77.79,77.97,27561.0,76.7003,76.8083,76.3763,76.553,27561.0
2024-06-07 11:00:00,77.9,78.44,77.9,78.1,28166.0,76.4843,77.0145,76.4843,76.6807,28166.0
2024-06-07 11:10:00,78.14,78.27,77.76,77.77,28708.0,76.7199,76.8476,76.3468,76.3567,28708.0
2024-06-07 11:20:00,77.79,78.21,77.68,78.05,74469.0,76.3763,76.7887,76.2683,76.6316,74469.0
2024-06-07 11:30:00,78.08,78.31,77.52,77.6,35670.0,76.661,76.8869,76.1112,76.1898,35670.0
2024-06-07 11:40:00,77.64,77.85,77.54,77.84,70901.0,76.229,76.4352,76.1308,76.4254,70901.0
2024-06-07 11:50:00,77.87,78.09,77.85,78.08,30675.0,76.4548,76.6708,76.4352,76.661,30675.0
2024-06-07 12:00:00,78.1,78.36,78.08,78.27,31509.0,76.6807,76.9359,76.661,76.8476,31509.0
2024-06-07 12:10:00,78.3,78.39,78.16,78.19,38842.0,76.877,76.9654,76.7396,76.769,38842.0
2024-06-07 12:20:00,78.19,78.35,78.06,78.34,18241.0,76.769,76.9261,76.6414,76.9163,18241.0
2024-06-07 12:30:00,78.35,78.45,78.23,78.24,21842.0,76.9261,77.0243,76.8083,76.8181,21842.0
2024-06-07 12:40:00,78.21,78.38,78.15,78.38,34323.0,76.7887,76.9556,76.7298,76.9556,34323.0
2024-06-07 12:50:00,78.39,78.51,78.33,78.46,19131.0,76.9654,77.0832,76.9065,77.0341,19131.0
2024-06-07 13:00:00,78.46,78.57,78.29,78.49,22069.0,77.0341,77.1421,76.8672,77.0636,22069.0
2024-06-07 13:10:00,78.51,78.66,78.29,78.66,27940.0,77.0832,77.2305,76.8672,77.2305,27940.0
2024-06-07 13:20:00,78.65,78.73,78.55,78.67,35966.0,77.2207,77.2992,77.1225,77.2403,35966.0
2024-06-07 13:30:00,78.68,78.79,78.42,78.45,23920.0,77.2501,77.3581,76.9949,77.0243,23920.0
2024-06-07 13:40:00,78.45,78.48,78.36,78.48,25806.0,77.0243,77.0538,76.9359,77.0538,25806.0
2024-06-07 13:50:00,78.5,78.65,78.29,78.32,48634.0,77.0734,77.2207,76.8672,76.8967,48634.0
2024-06-07 14:00:00,78.32,78.32,78.06,78.09,39097.0,76.8967,76.8967,76.6414,76.6708,39097.0
2024-06-07 14:10:00,78.09,78.09,77.86,77.96,37445.0,76.6708,76.6708,76.445,76.5432,37445.0
2024-06-07 14:20:00,77.95,78.11,77.94,78.06,40291.0,76.5334,76.6905,76.5236,76.6414,40291.0
2024-06-07 14:30:00,78.04,78.31,78.03,78.26,19109.0,76.6218,76.8869,76.6119,76.8378,19109.0
2024-06-07 14:40:00,78.28,78.32,78.19,78.23,21403.0,76.8574,76.8967,76.769,76.8083,21403.0
2024-06-07 14:50:00,78.27,78.28,78.13,78.24,22021.0,76.8476,76.8574,76.7101,76.8181,22021.0
2024-06-07 15:00:00,78.24,78.33,78.11,78.13,26255.0,76.8181,76.9065,76.6905,76.7101,26255.0
2024-06-07 15:10:00,78.17,78.18,77.86,77.99,32163.0,76.7494,76.7592,76.445,76.5727,32163.0
2024-06-07 15:20:00,77.99,78.15,77.96,78.08,46990.0,76.5727,76.7298,76.5432,76.661,46990.0
2024-06-07 15:30:00,78.07,78.26,77.99,78.24,49667.0,76.6512,76.8378,76.5727,76.8181,49667.0
2024-06-07 15:40:00,78.24,78.31,77.9,77.93,64189.0,76.8181,76.8869,76.4843,76.5138,64189.0
2024-06-07 15:50:00,77.91,78.07,77.74,77.91,204008.0,76.4941,76.6512,76.3272,76.4941,204008.0
2024-06-10 09:30:00,77.7,79.58,77.5,79.33,84484.0,76.2879,78.1338,76.0916,77.8883,84484.0
2024-06-10 09:40:00,79.19,79.46,78.98,79.25,60127.0,77.7509,78.016,77.5447,77.8098,60127.0
2024-06-10 09:50:00,79.16,79.16,77.97,78.48,47429.0,77.7214,77.7214,76.553,77.0538,47429.0
2024-06-10 10:00:00,78.42,79.25,78.32,79.25,51043.0,76.9949,77.8098,76.8967,77.8098,51043.0
2024-06-10 10:10:00,79.21,79.39,78.96,79.15,51856.0,77.7705,77.9472,77.525,77.7116,51856.0
2024-06-10 10:20:00,79.16,79.56,79.15,79.24,42416.0,77.7214,78.1141,77.7116,77.7999,42416.0
2024-06-10 10:30:00,79.17,79.22,78.95,79.18,38125.0,77.7312,77.7803,77.5152,77.741,38125.0
2024-06-10 10:40:00,79.14,79.65,79.14,79.58,47395.0,77.7018,78.2025,77.7018,78.1338,47395.0
2024-06-10 10:50:00,79.59,79.59,79.09,79.33,44090.0,78.1436,78.1436,77.6527,77.8883,44090.0
2024-06-10 11:00:00,79.33,79.69,79.28,79.63,46423.0,77.8883,78.2418,77.8392,78.1829,46423.0
2024-06-10 11:10:00,79.66,79.74,79.4,79.66,42977.0,78.2123,78.2909,77.957,78.2123,42977.0
2024-06-10 11:20:00,79.66,79.67,79.38,79.42,51643.0,78.2123,78.2221,77.9374,77.9767,51643.0
2024-06-10 11:30:00,79.44,79.67,79.3,79.64,62626.0,77.9963,78.2221,77.8589,78.1927,62626.0
2024-06-10 11:40:00,79.67,79.95,79.64,79.72,43532.0,78.2221,78.497,78.1927,78.2712,43532.0
2024-06-10 11:50:00,79.75,79.79,79.55,79.55,19397.0,78.3007,78.34,78.1043,78.1043,19397.0
2024-06-10 12:00:00,79.64,79.77,79.53,79.66,20632.0,78.1927,78.3203,78.0847,78.2123,20632.0
2024-06-10 12:10:00,79.64,79.75,79.42,79.61,31664.0,78.1927,78.3007,77.9767,78.1632,31664.0
2024-06-10 12:20:00,79.62,79.65,79.44,79.44,20261.0,78.173,78.2025,77.9963,77.9963,20261.0
2024-06-10 12:30:00,79.49,79.66,79.44,79.45,23701.0,78.0454,78.2123,77.9963,78.0061,23701.0
2024-06-10 12:40:00,79.46,79.75,79.43,79.75,71076.0,78.016,78.3007,77.9865,78.3007,71076.0
2024-06-10 12:50:00,79.74,79.93,79.74,79.84,21560.0,78.2909,78.4774,78.2909,78.389,21560.0
2024-06-10 13:00:00,79.82,79.99,79.78,79.92,25329.0,78.3694,78.5363,78.3301,78.4676,25329.0
2024-06-10 13:10:00,79.95,79.95,79.64,79.92,95624.0,78.497,78.497,78.1927,78.4676,95624.0
2024-06-10 13:20:00,79.94,79.98,79.85,79.93,23166.0,78.4872,78.5265,78.3989,78.4774,23166.0
2024-06-10 13:30:00,79.94,80.08,79.86,79.94,22265.0,78.4872,78.6247,78.4087,78.4872,22265.0
2024-06-10 13:40:00,79.95,80.1,79.73,80.06,30264.0,78.497,78.6443,78.281,78.605,30264.0
2024-06-10 13:50:00,80.02,80.19,79.89,80.19,41337.0,78.5658,78.7327,78.4381,78.7327,41337.0
2024-06-10 14:00:00,80.17,80.21,79.97,79.97,35659.0,78.713,78.7523,78.5167,78.5167,35659.0
2024-06-10 14:10:00,80.0,80.15,79.92,80.02,37690.0,78.5461,78.6934,78.4676,78.5658,37690.0
2024-06-10 14:20:00,80.06,80.21,80.03,80.14,58843.0,78.605,78.7523,78.5756,78.6836,58843.0
2024-06-10 14:30:00,80.14,80.15,79.97,80.08,42410.0,78.6836,78.6934,78.5167,78.6247,42410.0
2024-06-10 14:40:00,80.06,80.18,79.86,79.91,33994.0,78.605,78.7229,78.4087,78.4578,33994.0
2024-06-10 14:50:00,79.92,80.02,79.83,79.98,64611.0,78.4676,78.5658,78.3792,78.5265,64611.0
2024-06-10 15:00:00,79.98,80.01,79.72,79.78,36105.0,78.5265,78.556,78.2712,78.3301,36105.0
2024-06-10 15:10:00,79.78,79.89,79.53,79.75,82918.0,78.3301,78.4381,78.0847,78.3007,82918.0
2024-06-10 15:20:00,79.76,79.86,79.69,79.86,43613.0,78.3105,78.4087,78.2418,78.4087,43613.0
2024-06-10 15:30:00,79.86,80.0,79.77,79.94,72304.0,78.4087,78.5461,78.3203,78.4872,72304.0
2024-06-10 15:40:00,79.94,79.95,79.59,79.69,123545.0,78.4872,78.497,78.1436,78.2418,123545.0
2024-06-10 15:50:00,79.67,80.01,79.65,79.98,308706.0,78.2221,78.556,78.2025,78.5265,308706.0
2024-06-11 09:30:00,79.17,79.74,78.82,78.94,85977.0,77.7312,78.2909,77.3876,77.5054,85977.0
2024-06-11 09:40:00,78.94,79.37,78.82,79.04,64909.0,77.5054,77.9276,77.3876,77.6036,64909.0
2024-06-11 09:50:00,78.96,79.48,78.8,79.36,49618.0,77.525,78.0356,77.3679,77.9178,49618.0
2024-06-11 10:00:00,79.4,79.76,79.24,79.5,60475.0,77.957,78.3105,77.7999,78.0552,60475.0
2024-06-11 10:10:00,79.41,79.78,79.33,79.7,34208.0,77.9669,78.3301,77.8883,78.2516,34208.0
2024-06-11 10:20:00,79.69,80.16,79.64,79.92,26519.0,78.2418,78.7032,78.1927,78.4676,26519.0
2024-06-11 10:30:00,79.98,80.37,79.83,80.09,40617.0,78.5265,78.9094,78.3792,78.6345,40617.0
2024-06-11 10:40:00,80.14,80.58,80.06,80.55,37953.0,78.6836,79.1156,78.605,79.0861,37953.0
2024-06-11 10:50:00,80.59,80.89,80.56,80.71,33951.0,79.1254,79.42,79.096,79.2432,33951.0
2024-06-11 11:00:00,80.68,80.9,80.24,80.7,60253.0,79.2138,79.4298,78.7818,79.2334,60253.0
2024-06-11 11:10:00,80.69,80.71,80.48,80.6,25514.0,79.2236,79.2432,79.0174,79.1352,25514.0
2024-06-11 11:20:00,80.62,80.7,80.38,80.6,32535.0,79.1549,79.2334,78.9192,79.1352,32535.0
2024-06-11 11:30:00,80.59,80.66,80.47,80.59,27083.0,79.1254,79.1941,79.0076,79.1254,27083.0
2024-06-11 11:40:00,80.63,80.63,80.01,80.11,74051.0,79.1647,79.1647,78.556,78.6541,74051.0
2024-06-11 11:50:00,80.06,80.4,80.06,80.25,37087.0,78.605,78.9389,78.605,78.7916,37087.0
2024-06-11 12:00:00,80.24,80.62,80.17,80.49,22876.0,78.7818,79.1549,78.713,79.0272,22876.0
2024-06-11 12:10:00,80.51,80.56,80.36,80.54,24067.0,79.0469,79.096,78.8996,79.0763,24067.0
2024-06-11 12:20:00,80.57,80.68,80.34,80.36,21819.0,79.1058,79.2138,78.88,78.8996,21819.0
2024-06-11 12:30:00,80.34,80.51,80.28,80.45,22168.0,78.88,79.0469,78.821,78.988,22168.0
2024-06-11 12:40:00,80.47,80.55,80.33,80.43,19044.0,79.0076,79.0861,78.8701,78.9683,19044.0
2024-06-11 12:50:00,80.43,80.57,80.32,80.38,19708.0,78.9683,79.1058,78.8603,78.9192,19708.0
2024-06-11 13:00:00,80.4,80.54,80.29,80.43,19586.0,78.9389,79.0763,78.8309,78.9683,19586.0
2024-06-11 13:10:00,80.42,80.48,80.21,80.43,24139.0,78.9585,79.0174,78.7523,78.9683,24139.0
2024-06-11 13:20:00,80.42,80.45,80.22,80.32,15785.0,78.9585,78.988,78.7621,78.8603,15785.0
2024-06-11 13:30:00,80.3,80.5,80.3,80.45,23923.0,78.8407,79.0371,78.8407,78.988,23923.0
2024-06-11 13:40:00,80.47,80.5,80.35,80.39,22897.0,79.0076,79.0371,78.8898,78.9291,22897.0
2024-06-11 13:50:00,80.38,80.57,80.35,80.57,22672.0,78.9192,79.1058,78.8898,79.1058,22672.0
2024-06-11 14:00:00,80.56,80.69,80.52,80.59,27324.0,79.096,79.2236,79.0567,79.1254,27324.0
2024-06-11 14:10:00,80.59,80.75,80.53,80.68,26070.0,79.1254,79.2825,79.0665,79.2138,26070.0
2024-06-11 14:20:00,80.67,80.83,80.63,80.81,32918.0,79.204,79.3611,79.1647,79.3414,32918.0
2024-06-11 14:30:00,80.82,80.84,80.54,80.57,34843.0,79.3512,79.3709,79.0763,79.1058,34843.0
2024-06-11 14:40:00,80.58,80.69,80.35,80.49,87835.0,79.1156,79.2236,78.8898,79.0272,87835.0
2024-06-11 14:50:00,80.49,80.56,80.28,80.39,24244.0,79.0272,79.096,78.821,78.9291,24244.0
2024-06-11 15:00:00,80.38,80.59,80.38,80.41,26822.0,78.9192,79.1254,78.9192,78.9487,26822.0
2024-06-11 15:10:00,80.41,80.49,80.29,80.4,36956.0,78.9487,79.0272,78.8309,78.9389,36956.0
2024-06-11 15:20:00,80.41,80.46,80.31,80.41,40406.0,78.9487,78.9978,78.8505,78.9487,40406.0
2024-06-11 15:30:00,80.41,80.75,80.4,80.74,58404.0,78.9487,79.2825,78.9389,79.2727,58404.0
2024-06-11 15:40:00,80.73,80.79,80.54,80.78,59537.0,79.2629,79.3218,79.0763,79.312,59537.0
2024-06-11 15:50:00,80.77,81.07,80.77,81.05,332328.0,79.3021,79.5967,79.3021,79.5771,332328.0
2024-06-12 09:30:00,81.7,82.41,79.16,79.7,163955.0,80.2152,80.9123,77.7214,78.2516,163955.0
2024-06-12 09:40:00,79.7,79.93,79.08,79.61,90828.0,78.2516,78.4774,77.6429,78.1632,90828.0
2024-06-12 09:50:00,79.59,79.8,78.93,79.48,93844.0,78.1436,78.3498,77.4956,78.0356,93844.0
2024-06-12 10:00:00,79.48,80.97,79.47,80.57,185040.0,78.0356,79.4985,78.0258,79.1058,185040.0
2024-06-12 10:10:00,80.61,81.0,80.45,80.78,81268.0,79.1451,79.528,78.988,79.312,81268.0
2024-06-12 10:20:00,80.77,81.04,80.59,80.7,56650.0,79.3021,79.5672,79.1254,79.2334,56650.0
2024-06-12 10:30:00,80.65,80.65,79.97,80.2,54020.0,79.1843,79.1843,78.5167,78.7425,54020.0
2024-06-12 10:40:00,80.22,80.36,79.59,79.62,58317.0,78.7621,78.8996,78.1436,78.173,58317.0
2024-06-12 10:50:00,79.59,79.91,79.51,79.74,82989.0,78.1436,78.4578,78.065,78.2909,82989.0
2024-06-12 11:00:00,79.7,79.76,79.28,79.52,52467.0,78.2516,78.3105,77.8392,78.0749,52467.0
2024-06-12 11:10:00,79.55,79.66,79.37,79.66,101709.0,78.1043,78.2123,77.9276,78.2123,101709.0
2024-06-12 11:20:00,79.69,80.13,79.69,80.12,62298.0,78.2418,78.6738,78.2418,78.664,62298.0
2024-06-12 11:30:00,80.11,80.29,79.79,80.11,63610.0,78.6541,78.8309,78.34,78.6541,63610.0
2024-06-12 11:40:00,80.06,80.07,79.62,79.79,43704.0,78.605,78.6149,78.173,78.34,43704.0
2024-06-12 11:50:00,79.78,80.34,79.78,80.19,29807.0,78.3301,78.88,78.3301,78.7327,29807.0
2024-06-12 12:00:00,80.25,80.39,80.19,80.2,39414.0,78.7916,78.9291,78.7327,78.7425,39414.0
2024-06-12 12:10:00,80.32,80.32,80.1,80.28,36919.0,78.8603,78.8603,78.6443,78.821,36919.0
2024-06-12 12:20:00,80.3,80.3,79.89,79.99,19333.0,78.8407,78.8407,78.4381,78.5363,19333.0
2024-06-12 12:30:00,79.97,80.05,79.83,80.01,31500.0,78.5167,78.5952,78.3792,78.556,31500.0
2024-06-12 12:40:00,80.01,80.34,79.99,80.06,19190.0,78.556,78.88,78.5363,78.605,19190.0
2024-06-12 12:50:00,80.09,80.19,80.0,80.09,31249.0,78.6345,78.7327,78.5461,78.6345,31249.0
2024-06-12 13:00:00,80.11,80.2,79.96,80.08,23965.0,78.6541,78.7425,78.5069,78.6247,23965.0
2024-06-12 13:10:00,80.12,80.22,80.1,80.17,15251.0,78.664,78.7621,78.6443,78.713,15251.0
2024-06-12 13:20:00,80.19,80.44,80.18,80.38,19022.0,78.7327,78.9781,78.7229,78.9192,19022.0
2024-06-12 13:30:00,80.37,80.45,80.16,80.36,14187.0,78.9094,78.988,78.7032,78.8996,14187.0
2024-06-12 13:40:00,80.32,80.32,80.03,80.3,21947.0,78.8603,78.8603,78.5756,78.8407,21947.0
2024-06-12 13:50:00,80.29,80.61,80.28,80.54,23453.0,78.8309,79.1451,78.821,79.0763,23453.0
2024-06-12 14:00:00,80.54,80.56,80.04,80.54,29679.0,79.0763,79.096,78.5854,79.0763,29679.0
2024-06-12 14:10:00,80.54,80.76,80.46,80.67,23074.0,79.0763,79.2923,78.9978,79.204,23074.0
2024-06-12 14:20:00,80.74,81.1,80.64,80.98,40468.0,79.2727,79.6261,79.1745,79.5083,40468.0
2024-06-12 14:30:00,81.02,81.16,80.73,81.04,27390.0,79.5476,79.6851,79.2629,79.5672,27390.0
2024-06-12 14:40:00,81.01,81.07,80.61,80.68,25682.0,79.5378,79.5967,79.1451,79.2138,25682.0
2024-06-12 14:50:00,80.78,80.92,80.59,80.87,19178.0,79.312,79.4494,79.1254,79.4003,19178.0
2024-06-12 15:00:00,80.88,81.16,80.79,80.94,26950.0,79.4101,79.6851,79.3218,79.4691,26950.0
2024-06-12 15:10:00,80.88,81.09,80.7,81.08,32961.0,79.4101,79.6163,79.2334,79.6065,32961.0
2024-06-12 15:20:00,81.05,81.05,80.25,80.45,37171.0,79.5771,79.5771,78.7916,78.988,37171.0
2024-06-12 15:30:00,80.42,80.63,80.38,80.41,45720.0,78.9585,79.1647,78.9192,78.9487,45720.0
2024-06-12 15:40:00,80.38,80.58,80.21,80.32,57551.0,78.9192,79.1156,78.7523,78.8603,57551.0
2024-06-12 15:50:00,80.28,80.59,80.24,80.29,140995.0,78.821,79.1254,78.7818,78.8309,140995.0
2024-06-13 09:30:00,81.0,81.0,79.38,79.88,77572.0,79.528,79.528,77.9374,78.4283,77572.0
2024-06-13 09:40:00,79.68,80.37,79.37,79.66,64035.0,78.232,78.9094,77.9276,78.2123,64035.0
2024-06-13 09:50:00,79.82,80.08,79.51,79.83,79677.0,78.3694,78.6247,78.065,78.3792,79677.0
2024-06-13 10:00:00,79.86,81.03,79.86,80.99,63302.0,78.4087,79.5574,78.4087,79.5181,63302.0
2024-06-13 10:10:00,80.94,80.99,79.1,79.1,55537.0,79.4691,79.5181,77.6625,77.6625,55537.0
2024-06-13 10:20:00,79.2,79.29,78.11,78.47,81368.0,77.7607,77.849,76.6905,77.0439,81368.0
2024-06-13 10:30:00,78.47,78.72,77.77,78.23,66102.0,77.0439,77.2894,76.3567,76.8083,66102.0
2024-06-13 10:40:00,78.23,78.41,77.89,78.17,36441.0,76.8083,76.985,76.4745,76.7494,36441.0
2024-06-13 10:50:00,78.18,78.3,77.91,78.3,30979.0,76.7592,76.877,76.4941,76.877,30979.0
2024-06-13 11:00:00,78.23,78.54,78.0,78.45,123825.0,76.8083,77.1127,76.5825,77.0243,123825.0
2024-06-13 11:10:00,78.47,78.6,78.34,78.53,30339.0,77.0439,77.1716,76.9163,77.1029,30339.0
2024-06-13 11:20:00,78.55,78.88,78.33,78.71,29158.0,77.1225,77.4465,76.9065,77.2796,29158.0
2024-06-13 11:30:00,78.72,78.95,78.67,78.89,28245.0,77.2894,77.5152,77.2403,77.4563,28245.0
2024-06-13 11:40:00,78.86,79.22,78.79,79.22,24439.0,77.4269,77.7803,77.3581,77.7803,24439.0
2024-06-13 11:50:00,79.24,79.47,79.0,79.35,43770.0,77.7999,78.0258,77.5643,77.908,43770.0
2024-06-13 12:00:00,79.35,79.43,79.11,79.38,23544.0,77.908,77.9865,77.6723,77.9374,23544.0
2024-06-13 12:10:00,79.44,79.5,79.29,79.4,20634.0,77.9963,78.0552,77.849,77.957,20634.0
2024-06-13 12:20:00,79.4,79.47,78.99,79.1,22225.0,77.957,78.0258,77.5545,77.6625,22225.0
2024-06-13 12:30:00,79.1,79.39,79.03,79.2,17340.0,77.6625,77.9472,77.5938,77.7607,17340.0
2024-06-13 12:40:00,79.15,79.27,78.98,79.11,18523.0,77.7116,77.8294,77.5447,77.6723,18523.0
2024-06-13 12:50:00,79.13,79.5,79.11,79.36,14776.0,77.6919,78.0552,77.6723,77.9178,14776.0
2024-06-13 13:00:00,79.41,79.56,79.35,79.49,19604.0,77.9669,78.1141,77.908,78.0454,19604.0
2024-06-13 13:10:00,79.47,79.66,79.41,79.55,19614.0,78.0258,78.2123,77.9669,78.1043,19614.0
2024-06-13 13:20:00,79.55,79.71,79.48,79.53,17290.0,78.1043,78.2614,78.0356,78.0847,17290.0
2024-06-13 13:30:00,79.56,79.6,79.4,79.58,14798.0,78.1141,78.1534,77.957,78.1338,14798.0
2024-06-13 13:40:00,79.59,79.72,79.51,79.66,16298.0,78.1436,78.2712,78.065,78.2123,16298.0
2024-06-13 13:50:00,79.66,79.73,79.61,79.73,15414.0,78.2123,78.281,78.1632,78.281,15414.0
2024-06-13 14:00:00,79.74,79.93,79.69,79.88,20706.0,78.2909,78.4774,78.2418,78.4283,20706.0
2024-06-13 14:10:00,79.91,79.91,79.53,79.62,25908.0,78.4578,78.4578,78.0847,78.173,25908.0
2024-06-13 14:20:00,79.62,79.76,79.57,79.72,32324.0,78.173,78.3105,78.124,78.2712,32324.0
2024-06-13 14:30:00,79.7,79.75,79.45,79.5,31826.0,78.2516,78.3007,78.0061,78.0552,31826.0
2024-06-13 14:40:00,79.47,79.55,79.23,79.34,43060.0,78.0258,78.1043,77.7901,77.8981,43060.0
2024-06-13 14:50:00,79.37,79.42,79.27,79.38,37128.0,77.9276,77.9767,77.8294,77.9374,37128.0
2024-06-13 15:00:00,79.38,79.75,79.36,79.61,37751.0,77.9374,78.3007,77.9178,78.1632,37751.0
2024-06-13 15:10:00,79.57,79.66,79.53,79.63,24059.0,78.124,78.2123,78.0847,78.1829,24059.0
2024-06-13 15:20:00,79.64,79.68,79.46,79.46,43793.0,78.1927,78.232,78.016,78.016,43793.0
2024-06-13 15:30:00,79.45,79.62,79.22,79.62,94187.0,78.0061,78.173,77.7803,78.173,94187.0
2024-06-13 15:40:00,79.61,79.67,79.34,79.37,55110.0,78.1632,78.2221,77.8981,77.9276,55110.0
2024-06-13 15:50:00,79.36,79.57,79.27,79.37,198964.0,77.9178,78.124,77.8294,77.9276,198964.0
2024-06-14 09:30:00,78.83,78.83,78.06,78.64,55821.0,77.3974,77.3974,76.6414,77.2109,55821.0
2024-06-14 09:40:00,78.59,78.97,78.46,78.6,54555.0,77.1618,77.5349,77.0341,77.1716,54555.0
2024-06-14 09:50:00,78.66,78.73,78.45,78.6,54418.0,77.2305,77.2992,77.0243,77.1716,54418.0
2024-06-14 10:00:00,78.53,78.82,78.18,78.69,37339.0,77.1029,77.3876,76.7592,77.2599,37339.0
2024-06-14 10:10:00,78.74,78.8,78.39,78.74,25826.0,77.309,77.3679,76.9654,77.309,25826.0
2024-06-14 10:20:00,78.68,78.93,78.32,78.6,41997.0,77.2501,77.4956,76.8967,77.1716,41997.0
2024-06-14 10:30:00,78.61,78.78,78.24,78.32,88529.0,77.1814,77.3483,76.8181,76.8967,88529.0
2024-06-14 10:40:00,78.31,78.39,78.02,78.23,67353.0,76.8869,76.9654,76.6021,76.8083,67353.0
2024-06-14 10:50:00,78.22,78.68,78.16,78.61,27761.0,76.7985,77.2501,76.7396,77.1814,27761.0
2024-06-14 11:00:00,78.62,78.62,78.37,78.4,33703.0,77.1912,77.1912,76.9458,76.9752,33703.0
2024-06-14 11:10:00,78.45,78.59,78.37,78.5,39468.0,77.0243,77.1618,76.9458,77.0734,39468.0
2024-06-14 11:20:00,78.56,78.64,78.37,78.64,26859.0,77.1323,77.2109,76.9458,77.2109,26859.0
2024-06-14 11:30:00,78.66,78.77,78.48,78.53,44540.0,77.2305,77.3385,77.0538,77.1029,44540.0
2024-06-14 11:40:00,78.49,78.5,78.38,78.44,21486.0,77.0636,77.0734,76.9556,77.0145,21486.0
2024-06-14 11:50:00,78.4,78.44,78.29,78.39,35929.0,76.9752,77.0145,76.8672,76.9654,35929.0
2024-06-14 12:00:00,78.37,78.66,78.31,78.53,31574.0,76.9458,77.2305,76.8869,77.1029,31574.0
2024-06-14 12:10:00,78.56,78.73,78.54,78.61,27739.0,77.1323,77.2992,77.1127,77.1814,27739.0
2024-06-14 12:20:00,78.63,78.7,78.48,78.59,58342.0,77.201,77.2698,77.0538,77.1618,58342.0
2024-06-14 12:30:00,78.63,78.85,78.54,78.75,18548.0,77.201,77.417,77.1127,77.3189,18548.0
2024-06-14 12:40:00,78.77,78.77,78.59,78.63,9413.0,77.3385,77.3385,77.1618,77.201,9413.0
2024-06-14 12:50:00,78.64,78.7,78.52,78.55,15178.0,77.2109,77.2698,77.093,77.1225,15178.0
2024-06-14 13:00:00,78.55,78.65,78.5,78.65,12719.0,77.1225,77.2207,77.0734,77.2207,12719.0
2024-06-14 13:10:00,78.61,78.69,78.54,78.54,13341.0,77.1814,77.2599,77.1127,77.1127,13341.0
2024-06-14 13:20:00,78.59,78.63,78.31,78.48,30251.0,77.1618,77.201,76.8869,77.0538,30251.0
2024-06-14 13:30:00,78.45,78.62,78.45,78.62,10002.0,77.0243,77.1912,77.0243,77.1912,10002.0
2024-06-14 13:40:00,78.59,78.6,78.44,78.51,20604.0,77.1618,77.1716,77.0145,77.0832,20604.0
2024-06-14 13:50:00,78.53,78.55,78.49,78.54,16537.0,77.1029,77.1225,77.0636,77.1127,16537.0
2024-06-14 14:00:00,78.54,78.61,78.45,78.49,31604.0,77.1127,77.1814,77.0243,77.0636,31604.0
2024-06-14 14:10:00,78.48,78.63,78.47,78.61,15169.0,77.0538,77.201,77.0439,77.1814,15169.0
2024-06-14 14:20:00,78.63,78.72,78.58,78.62,32112.0,77.201,77.2894,77.1519,77.1912,32112.0
2024-06-14 14:30:00,78.61,78.68,78.53,78.64,14150.0,77.1814,77.2501,77.1029,77.2109,14150.0
2024-06-14 14:40:00,78.63,78.69,78.5,78.53,18028.0,77.201,77.2599,77.0734,77.1029,18028.0
2024-06-14 14:50:00,78.5,78.69,78.49,78.61,22434.0,77.0734,77.2599,77.0636,77.1814,22434.0
2024-06-14 15:00:00,78.65,78.71,78.58,78.7,14359.0,77.2207,77.2796,77.1519,77.2698,14359.0
2024-06-14 15:10:00,78.7,78.73,78.59,78.61,26082.0,77.2698,77.2992,77.1618,77.1814,26082.0
2024-06-14 15:20:00,78.63,78.79,78.6,78.74,22216.0,77.201,77.3581,77.1716,77.309,22216.0
2024-06-14 15:30:00,78.73,78.92,78.67,78.85,57433.0,77.2992,77.4858,77.2403,77.417,57433.0
2024-06-14 15:40:00,78.84,78.87,78.65,78.77,70363.0,77.4072,77.4367,77.2207,77.3385,70363.0
2024-06-14 15:50:00,78.78,78.83,78.5,78.64,226466.0,77.3483,77.3974,77.0734,77.2109,226466.0
2024-06-17 09:30:00,78.2,78.5,77.07,77.34,93400.0,76.7788,77.0734,75.6694,75.9345,93400.0
2024-06-17 09:40:00,77.45,78.5,77.3,78.17,57778.0,76.0425,77.0734,75.8952,76.7494,57778.0
2024-06-17 09:50:00,78.18,78.28,77.66,78.16,75218.0,76.7592,76.8574,76.2487,76.7396,75218.0
2024-06-17 10:00:00,78.23,78.69,77.95,78.45,49502.0,76.8083,77.2599,76.5334,77.0243,49502.0
2024-06-17 10:10:00,78.45,78.54,77.76,78.0,81500.0,77.0243,77.1127,76.3468,76.5825,81500.0
2024-06-17 10:20:00,78.0,78.07,77.35,78.03,62060.0,76.5825,76.6512,75.9443,76.6119,62060.0
2024-06-17 10:30:00,78.04,78.05,77.58,77.61,115167.0,76.6218,76.6316,76.1701,76.1996,115167.0
2024-06-17 10:40:00,77.66,77.89,77.47,77.57,50037.0,76.2487,76.4745,76.0621,76.1603,50037.0
2024-06-17 10:50:00,77.62,77.89,77.47,77.72,55296.0,76.2094,76.4745,76.0621,76.3076,55296.0
2024-06-17 11:00:00,77.75,78.37,77.66,78.26,62301.0,76.337,76.9458,76.2487,76.8378,62301.0
2024-06-17 11:10:00,78.24,78.65,78.1,78.1,49748.0,76.8181,77.2207,76.6807,76.6807,49748.0
2024-06-17 11:20:00,78.22,78.22,77.84,78.02,70385.0,76.7985,76.7985,76.4254,76.6021,70385.0
2024-06-17 11:30:00,78.01,78.06,77.61,77.74,33633.0,76.5923,76.6414,76.1996,76.3272,33633.0
2024-06-17 11:40:00,77.73,77.84,77.52,77.59,26630.0,76.3174,76.4254,76.1112,76.1799,26630.0
2024-06-17 11:50:00,77.59,78.06,77.55,77.67,44171.0,76.1799,76.6414,76.1407,76.2585,44171.0
2024-06-17 12:00:00,77.64,77.89,77.58,77.86,29489.0,76.229,76.4745,76.1701,76.445,29489.0
2024-06-17 12:10:00,77.86,78.3,77.81,78.21,32976.0,76.445,76.877,76.3959,76.7887,32976.0
2024-06-17 12:20:00,78.21,78.51,78.16,78.47,25872.0,76.7887,77.0832,76.7396,77.0439,25872.0
2024-06-17 12:30:00,78.51,78.55,78.34,78.55,23440.0,77.0832,77.1225,76.9163,77.1225,23440.0
2024-06-17 12:40:00,78.56,78.62,78.44,78.53,21216.0,77.1323,77.1912,77.0145,77.1029,21216.0
2024-06-17 12:50:00,78.57,78.66,78.49,78.56,25125.0,77.1421,77.2305,77.0636,77.1323,25125.0
2024-06-17 13:00:00,78.57,78.64,78.31,78.47,23456.0,77.1421,77.2109,76.8869,77.0439,23456.0
2024-06-17 13:10:00,78.43,78.62,78.43,78.55,20978.0,77.0047,77.1912,77.0047,77.1225,20978.0
2024-06-17 13:20:00,78.54,78.54,78.24,78.33,18427.0,77.1127,77.1127,76.8181,76.9065,18427.0
2024-06-17 13:30:00,78.35,78.41,78.22,78.38,26914.0,76.9261,76.985,76.7985,76.9556,26914.0
2024-06-17 13:40:00,78.4,78.41,78.26,78.35,20623.0,76.9752,76.985,76.8378,76.9261,20623.0
2024-06-17 13:50:00,78.34,78.56,78.21,78.49,25659.0,76.9163,77.1323,76.7887,77.0636,25659.0
2024-06-17 14:00:00,78.51,78.61,78.13,78.37,100878.0,77.0832,77.1814,76.7101,76.9458,100878.0
2024-06-17 14:10:00,78.45,78.55,78.22,78.38,39107.0,77.0243,77.1225,76.7985,76.9556,39107.0
2024-06-17 14:20:00,78.34,78.41,78.18,78.28,37043.0,76.9163,76.985,76.7592,76.8574,37043.0
2024-06-17 14:30:00,78.26,78.56,78.25,78.42,32264.0,76.8378,77.1323,76.8279,76.9949,32264.0
2024-06-17 14:40:00,78.43,78.47,78.13,78.16,27264.0,77.0047,77.0439,76.7101,76.7396,27264.0
2024-06-17 14:50:00,78.2,78.39,78.18,78.38,26939.0,76.7788,76.9654,76.7592,76.9556,26939.0
2024-06-17 15:00:00,78.39,78.48,78.31,78.42,30708.0,76.9654,77.0538,76.8869,76.9949,30708.0
2024-06-17 15:10:00,78.4,78.62,78.36,78.49,29786.0,76.9752,77.1912,76.9359,77.0636,29786.0
2024-06-17 15:20:00,78.49,78.49,78.33,78.46,28551.0,77.0636,77.0636,76.9065,77.0341,28551.0
2024-06-17 15:30:00,78.46,78.68,78.38,78.66,67011.0,77.0341,77.2501,76.9556,77.2305,67011.0
2024-06-17 15:40:00,78.66,78.87,78.61,78.83,118751.0,77.2305,77.4367,77.1814,77.3974,118751.0
2024-06-17 15:50:00,78.81,78.81,78.49,78.59,207226.0,77.3778,77.3778,77.0636,77.1618,207226.0
2024-06-18 09:30:00,78.13,79.85,77.77,78.99,87708.0,76.7101,78.3989,76.3567,77.5545,87708.0
2024-06-18 09:40:00,78.89,79.1,78.54,78.91,35889.0,77.4563,77.6625,77.1127,77.4759,35889.0
2024-06-18 09:50:00,78.95,79.19,78.37,78.68,53430.0,77.5152,77.7509,76.9458,77.2501,53430.0
2024-06-18 10:00:00,78.7,78.97,78.4,78.66,37251.0,77.2698,77.5349,76.9752,77.2305,37251.0
2024-06-18 10:10:00,78.69,79.29,78.69,79.05,43064.0,77.2599,77.849,77.2599,77.6134,43064.0
2024-06-18 10:20:00,79.09,79.48,78.84,79.43,32644.0,77.6527,78.0356,77.4072,77.9865,32644.0
2024-06-18 10:30:00,79.31,79.77,79.31,79.65,26180.0,77.8687,78.3203,77.8687,78.2025,26180.0
2024-06-18 10:40:00,79.71,79.71,79.2,79.46,18626.0,78.2614,78.2614,77.7607,78.016,18626.0
2024-06-18 10:50:00,79.45,79.53,79.14,79.17,20560.0,78.0061,78.0847,77.7018,77.7312,20560.0
2024-06-18 11:00:00,79.21,79.33,79.15,79.25,13136.0,77.7705,77.8883,77.7116,77.8098,13136.0
2024-06-18 11:10:00,79.19,79.57,79.15,79.57,20911.0,77.7509,78.124,77.7116,78.124,20911.0
2024-06-18 11:20:00,79.56,79.61,79.14,79.15,16946.0,78.1141,78.1632,77.7018,77.7116,16946.0
2024-06-18 11:30:00,79.18,79.4,79.09,79.35,19627.0,77.741,77.957,77.6527,77.908,19627.0
2024-06-18 11:40:00,79.37,79.59,79.31,79.41,30384.0,77.9276,78.1436,77.8687,77.9669,30384.0
2024-06-18 11:50:00,79.4,79.53,79.36,79.53,14034.0,77.957,78.0847,77.9178,78.0847,14034.0
2024-06-18 12:00:00,79.55,79.85,79.43,79.73,24490.0,78.1043,78.3989,77.9865,78.281,24490.0
2024-06-18 12:10:00,79.77,79.77,79.38,79.44,12219.0,78.3203,78.3203,77.9374,77.9963,12219.0
2024-06-18 12:20:00,79.42,79.76,79.38,79.66,36059.0,77.9767,78.3105,77.9374,78.2123,36059.0
2024-06-18 12:30:00,79.68,79.95,79.58,79.93,32022.0,78.232,78.497,78.1338,78.4774,32022.0
2024-06-18 12:40:00,79.96,80.02,79.91,79.96,12220.0,78.5069,78.5658,78.4578,78.5069,12220.0
2024-06-18 12:50:00,79.94,80.13,79.88,80.03,17107.0,78.4872,78.6738,78.4283,78.5756,17107.0
2024-06-18 13:00:00,80.02,80.04,79.64,79.84,27346.0,78.5658,78.5854,78.1927,78.389,27346.0
2024-06-18 13:10:00,79.77,79.87,79.62,79.83,21765.0,78.3203,78.4185,78.173,78.3792,21765.0
2024-06-18 13:20:00,79.8,79.95,79.7,79.74,16819.0,78.3498,78.497,78.2516,78.2909,16819.0
2024-06-18 13:30:00,79.71,79.74,79.57,79.72,29095.0,78.2614,78.2909,78.124,78.2712,29095.0
2024-06-18 13:40:00,79.75,80.19,79.73,80.13,96603.0,78.3007,78.7327,78.281,78.6738,96603.0
2024-06-18 13:50:00,80.12,80.2,79.62,79.76,81439.0,78.664,78.7425,78.173,78.3105,81439.0
2024-06-18 14:00:00,79.7,79.7,79.46,79.51,17291.0,78.2516,78.2516,78.016,78.065,17291.0
2024-06-18 14:10:00,79.54,79.65,79.5,79.61,20455.0,78.0945,78.2025,78.0552,78.1632,20455.0
2024-06-18 14:20:00,79.63,79.89,79.59,79.68,123682.0,78.1829,78.4381,78.1436,78.232,123682.0
2024-06-18 14:30:00,79.69,79.79,79.49,79.52,19907.0,78.2418,78.34,78.0454,78.0749,19907.0
2024-06-18 14:40:00,79.52,79.81,79.47,79.77,16352.0,78.0749,78.3596,78.0258,78.3203,16352.0
2024-06-18 14:50:00,79.78,79.93,79.7,79.87,15970.0,78.3301,78.4774,78.2516,78.4185,15970.0
2024-06-18 15:00:00,79.87,80.04,79.76,80.0,17902.0,78.4185,78.5854,78.3105,78.5461,17902.0
2024-06-18 15:10:00,80.02,80.06,79.86,79.98,24955.0,78.5658,78.605,78.4087,78.5265,24955.0
2024-06-18 15:20:00,79.97,80.08,79.93,80.07,29728.0,78.5167,78.6247,78.4774,78.6149,29728.0
2024-06-18 15:30:00,80.06,80.22,80.0,80.19,44131.0,78.605,78.7621,78.5461,78.7327,44131.0
2024-06-18 15:40:00,80.19,80.26,79.93,80.01,52230.0,78.7327,78.8014,78.4774,78.556,52230.0
2024-06-18 15:50:00,80.0,80.14,79.77,79.97,283428.0,78.5461,78.6836,78.3203,78.5167,283428.0
2024-06-20 09:30:00,80.13,81.34,79.37,81.09,88556.0,78.6738,79.8618,77.9276,79.6163,88556.0
2024-06-20 09:40:00,81.0,81.7,80.87,81.03,54324.0,79.528,80.2152,79.4003,79.5574,54324.0
2024-06-20 09:50:00,81.07,81.41,80.54,80.77,39969.0,79.5967,79.9305,79.0763,79.3021,39969.0
2024-06-20 10:00:00,80.73,81.09,80.51,80.94,41674.0,79.2629,79.6163,79.0469,79.4691,41674.0
2024-06-20 10:10:00,80.93,81.0,79.91,80.18,51267.0,79.4592,79.528,78.4578,78.7229,51267.0
2024-06-20 10:20:00,80.13,80.84,80.04,80.63,35744.0,78.6738,79.3709,78.5854,79.1647,35744.0
2024-06-20 10:30:00,80.68,81.14,80.33,80.96,34582.0,79.2138,79.6654,78.8701,79.4887,34582.0
2024-06-20 10:40:00,80.92,81.01,80.63,80.86,35657.0,79.4494,79.5378,79.1647,79.3905,35657.0
2024-06-20 10:50:00,80.88,81.1,80.79,80.99,31074.0,79.4101,79.6261,79.3218,79.5181,31074.0
2024-06-20 11:00:00,81.02,81.11,80.5,80.57,48552.0,79.5476,79.636,79.0371,79.1058,48552.0
2024-06-20 11:10:00,80.5,80.98,80.43,80.62,31175.0,79.0371,79.5083,78.9683,79.1549,31175.0
2024-06-20 11:20:00,80.62,80.69,80.47,80.6,18748.0,79.1549,79.2236,79.0076,79.1352,18748.0
2024-06-20 11:30:00,80.56,80.72,80.4,80.4,17132.0,79.096,79.2531,78.9389,78.9389,17132.0
2024-06-20 11:40:00,80.39,80.53,80.25,80.25,22765.0,78.9291,79.0665,78.7916,78.7916,22765.0
2024-06-20 11:50:00,80.27,80.56,80.27,80.35,19113.0,78.8112,79.096,78.8112,78.8898,19113.0
2024-06-20 12:00:00,80.31,80.34,80.16,80.22,22204.0,78.8505,78.88,78.7032,78.7621,22204.0
2024-06-20 12:10:00,80.21,80.4,80.15,80.37,17261.0,78.7523,78.9389,78.6934,78.9094,17261.0
2024-06-20 12:20:00,80.37,80.5,80.13,80.15,18748.0,78.9094,79.0371,78.6738,78.6934,18748.0
2024-06-20 12:30:00,80.09,80.16,79.69,79.85,43732.0,78.6345,78.7032,78.2418,78.3989,43732.0
2024-06-20 12:40:00,79.88,80.08,79.87,80.04,16131.0,78.4283,78.6247,78.4185,78.5854,16131.0
2024-06-20 12:50:00,80.05,80.29,80.01,80.06,18077.0,78.5952,78.8309,78.556,78.605,18077.0
2024-06-20 13:00:00,80.04,80.07,79.65,79.84,16558.0,78.5854,78.6149,78.2025,78.389,16558.0
2024-06-20 13:10:00,79.84,80.09,79.84,80.03,14567.0,78.389,78.6345,78.389,78.5756,14567.0
2024-06-20 13:20:00,80.04,80.05,79.89,79.96,12826.0,78.5854,78.5952,78.4381,78.5069,12826.0
2024-06-20 13:30:00,79.94,80.04,79.54,79.71,53010.0,78.4872,78.5854,78.0945,78.2614,53010.0
2024-06-20 13:40:00,79.71,80.08,79.7,79.98,19689.0,78.2614,78.6247,78.2516,78.5265,19689.0
2024-06-20 13:50:00,80.02,80.16,79.92,80.06,15885.0,78.5658,78.7032,78.4676,78.605,15885.0
2024-06-20 14:00:00,80.06,80.34,80.06,80.21,20908.0,78.605,78.88,78.605,78.7523,20908.0
2024-06-20 14:10:00,80.22,80.39,80.14,80.28,22841.0,78.7621,78.9291,78.6836,78.821,22841.0
2024-06-20 14:20:00,80.27,80.44,80.18,80.39,19592.0,78.8112,78.9781,78.7229,78.9291,19592.0
2024-06-20 14:30:00,80.47,80.47,80.27,80.4,21222.0,79.0076,79.0076,78.8112,78.9389,21222.0
2024-06-20 14:40:00,80.39,80.51,80.34,80.45,19799.0,78.9291,79.0469,78.88,78.988,19799.0
2024-06-20 14:50:00,80.45,80.57,80.28,80.32,27835.0,78.988,79.1058,78.821,78.8603,27835.0
2024-06-20 15:00:00,80.33,80.4,80.17,80.21,27408.0,78.8701,78.9389,78.713,78.7523,27408.0
2024-06-20 15:10:00,80.21,80.27,80.11,80.18,27171.0,78.7523,78.8112,78.6541,78.7229,27171.0
2024-06-20 15:20:00,80.18,80.42,80.05,80.4,25324.0,78.7229,78.9585,78.5952,78.9389,25324.0
2024-06-20 15:30:00,80.4,80.53,80.29,80.37,34785.0,78.9389,79.0665,78.8309,78.9094,34785.0
2024-06-20 15:40:00,80.34,80.61,80.33,80.61,68687.0,78.88,79.1451,78.8701,79.1451,68687.0
2024-06-20 15:50:00,80.62,80.79,80.51,80.74,232523.0,79.1549,79.3218,79.0469,79.2727,232523.0
2024-06-21 09:30:00,80.11,80.61,79.66,79.75,512777.0,78.6541,79.1451,78.2123,78.3007,512777.0
2024-06-21 09:40:00,79.67,80.36,79.51,79.69,70324.0,78.2221,78.8996,78.065,78.2418,70324.0
2024-06-21 09:50:00,79.57,79.69,78.88,79.03,69024.0,78.124,78.2418,77.4465,77.5938,69024.0
2024-06-21 10:00:00,78.95,79.63,78.94,79.49,47828.0,77.5152,78.1829,77.5054,78.0454,47828.0
2024-06-21 10:10:00,79.45,79.96,79.36,79.59,28154.0,78.0061,78.5069,77.9178,78.1436,28154.0
2024-06-21 10:20:00,79.65,80.36,79.65,80.31,21933.0,78.2025,78.8996,78.2025,78.8505,21933.0
2024-06-21 10:30:00,80.19,80.39,79.95,80.1,20415.0,78.7327,78.9291,78.497,78.6443,20415.0
2024-06-21 10:40:00,80.0,80.45,79.95,80.45,24949.0,78.5461,78.988,78.497,78.988,24949.0
2024-06-21 10:50:00,80.34,80.35,79.96,80.02,23820.0,78.88,78.8898,78.5069,78.5658,23820.0
2024-06-21 11:00:00,80.0,80.1,79.85,79.93,26527.0,78.5461,78.6443,78.3989,78.4774,26527.0
2024-06-21 11:10:00,79.94,80.04,79.69,80.04,27737.0,78.4872,78.5854,78.2418,78.5854,27737.0
2024-06-21 11:20:00,80.07,80.19,79.96,80.05,16485.0,78.6149,78.7327,78.5069,78.5952,16485.0
2024-06-21 11:30:00,80.08,80.08,79.89,79.97,20462.0,78.6247,78.6247,78.4381,78.5167,20462.0
2024-06-21 11:40:00,80.0,80.14,79.94,80.04,26906.0,78.5461,78.6836,78.4872,78.5854,26906.0
2024-06-21 11:50:00,80.11,80.12,79.95,80.11,21879.0,78.6541,78.664,78.497,78.6541,21879.0
2024-06-21 12:00:00,80.12,80.19,79.88,79.88,52713.0,78.664,78.7327,78.4283,78.4283,52713.0
2024-06-21 12:10:00,79.87,80.12,79.87,80.0,28195.0,78.4185,78.664,78.4185,78.5461,28195.0
2024-06-21 12:20:00,80.0,80.18,79.97,80.13,67820.0,78.5461,78.7229,78.5167,78.6738,67820.0
2024-06-21 12:30:00,80.13,80.31,80.05,80.09,67534.0,78.6738,78.8505,78.5952,78.6345,67534.0
2024-06-21 12:40:00,80.07,80.17,79.92,80.07,16439.0,78.6149,78.713,78.4676,78.6149,16439.0
2024-06-21 12:50:00,80.04,80.15,79.95,80.07,14600.0,78.5854,78.6934,78.497,78.6149,14600.0
2024-06-21 13:00:00,80.1,80.3,80.02,80.15,15438.0,78.6443,78.8407,78.5658,78.6934,15438.0
2024-06-21 13:10:00,80.17,80.17,80.0,80.02,14168.0,78.713,78.713,78.5461,78.5658,14168.0
2024-06-21 13:20:00,80.0,80.18,80.0,80.13,16765.0,78.5461,78.7229,78.5461,78.6738,16765.0
2024-06-21 13:30:00,80.11,80.15,80.02,80.15,17056.0,78.6541,78.6934,78.5658,78.6934,17056.0
2024-06-21 13:40:00,80.16,80.16,79.98,80.0,18419.0,78.7032,78.7032,78.5265,78.5461,18419.0
2024-06-21 13:50:00,80.01,80.15,79.95,79.99,44769.0,78.556,78.6934,78.497,78.5363,44769.0
2024-06-21 14:00:00,79.97,80.0,79.66,79.86,41194.0,78.5167,78.5461,78.2123,78.4087,41194.0
2024-06-21 14:10:00,79.84,80.05,79.77,79.9,65536.0,78.389,78.5952,78.3203,78.448,65536.0
2024-06-21 14:20:00,79.9,80.14,79.89,80.06,22720.0,78.448,78.6836,78.4381,78.605,22720.0
2024-06-21 14:30:00,80.04,80.06,79.86,79.98,34753.0,78.5854,78.605,78.4087,78.5265,34753.0
2024-06-21 14:40:00,79.99,80.07,79.89,80.02,32106.0,78.5363,78.6149,78.4381,78.5658,32106.0
2024-06-21 14:50:00,80.02,80.06,79.94,80.0,31097.0,78.5658,78.605,78.4872,78.5461,31097.0
2024-06-21 15:00:00,80.02,80.1,79.99,80.04,28031.0,78.5658,78.6443,78.5363,78.5854,28031.0
2024-06-21 15:10:00,80.02,80.07,79.88,79.93,36546.0,78.5658,78.6149,78.4283,78.4774,36546.0
2024-06-21 15:20:00,79.94,80.05,79.92,80.0,48498.0,78.4872,78.5952,78.4676,78.5461,48498.0
2024-06-21 15:30:00,79.99,80.08,79.97,80.0,70909.0,78.5363,78.6247,78.5167,78.5461,70909.0
2024-06-21 15:40:00,80.0,80.12,79.78,79.8,155969.0,78.5461,78.664,78.3301,78.3498,155969.0
2024-06-21 15:50:00,79.82,80.07,79.63,80.05,462494.0,78.3694,78.6149,78.1829,78.5952,462494.0
2024-06-24 09:30:00,79.77,80.5,79.44,80.05,66505.0,78.3203,79.0371,77.9963,78.5952,66505.0
2024-06-24 09:40:00,80.18,80.18,79.5,79.97,16811.0,78.7229,78.7229,78.0552,78.5167,16811.0
2024-06-24 09:50:00,80.04,81.16,80.0,80.66,34435.0,78.5854,79.6851,78.5461,79.1941,34435.0
2024-06-24 10:00:00,80.7,81.59,80.64,81.5,46109.0,79.2334,80.1072,79.1745,80.0189,46109.0
2024-06-24 10:10:00,81.49,81.65,81.04,81.51,59658.0,80.0091,80.1662,79.5672,80.0287,59658.0
2024-06-24 10:20:00,81.52,81.56,81.11,81.35,21476.0,80.0385,80.0778,79.636,79.8716,21476.0
2024-06-24 10:30:00,81.39,81.76,81.39,81.55,31154.0,79.9109,80.2742,79.9109,80.068,31154.0
2024-06-24 10:40:00,81.52,81.81,81.27,81.27,30928.0,80.0385,80.3232,79.7931,79.7931,30928.0
2024-06-24 10:50:00,81.26,81.38,80.91,80.96,36984.0,79.7832,79.9011,79.4396,79.4887,36984.0
2024-06-24 11:00:00,81.03,81.03,80.55,80.8,28561.0,79.5574,79.5574,79.0861,79.3316,28561.0
2024-06-24 11:10:00,80.8,80.82,80.5,80.54,24594.0,79.3316,79.3512,79.0371,79.0763,24594.0
2024-06-24 11:20:00,80.56,80.67,79.95,79.97,45615.0,79.096,79.204,78.497,78.5167,45615.0
2024-06-24 11:30:00,79.95,80.21,79.91,80.13,24399.0,78.497,78.7523,78.4578,78.6738,24399.0
2024-06-24 11:40:00,80.14,80.47,80.08,80.11,26891.0,78.6836,79.0076,78.6247,78.6541,26891.0
2024-06-24 11:50:00,80.09,80.49,80.09,80.43,9297.0,78.6345,79.0272,78.6345,78.9683,9297.0
2024-06-24 12:00:00,80.43,80.55,80.32,80.54,10569.0,78.9683,79.0861,78.8603,79.0763,10569.0
2024-06-24 12:10:00,80.5,80.7,80.26,80.68,18280.0,79.0371,79.2334,78.8014,79.2138,18280.0
2024-06-24 12:20:00,80.71,80.83,80.5,80.56,15798.0,79.2432,79.3611,79.0371,79.096,15798.0
2024-06-24 12:30:00,80.58,80.61,80.5,80.59,7118.0,79.1156,79.1451,79.0371,79.1254,7118.0
2024-06-24 12:40:00,80.54,80.66,80.49,80.51,9886.0,79.0763,79.1941,79.0272,79.0469,9886.0
2024-06-24 12:50:00,80.54,80.65,80.39,80.55,15713.0,79.0763,79.1843,78.9291,79.0861,15713.0
2024-06-24 13:00:00,80.59,80.88,80.57,80.86,44841.0,79.1254,79.4101,79.1058,79.3905,44841.0
2024-06-24 13:10:00,80.86,81.21,80.86,81.09,37964.0,79.3905,79.7341,79.3905,79.6163,37964.0
2024-06-24 13:20:00,81.11,81.33,81.0,81.21,41428.0,79.636,79.852,79.528,79.7341,41428.0
2024-06-24 13:30:00,81.23,81.45,81.07,81.42,62053.0,79.7538,79.9698,79.5967,79.9403,62053.0
2024-06-24 13:40:00,81.44,82.02,81.44,81.97,44672.0,79.96,80.5294,79.96,80.4803,44672.0
2024-06-24 13:50:00,81.96,82.29,81.76,82.21,70020.0,80.4705,80.7945,80.2742,80.716,70020.0
2024-06-24 14:00:00,82.21,82.27,81.61,81.66,147328.0,80.716,80.7749,80.1269,80.176,147328.0
2024-06-24 14:10:00,81.7,82.17,81.57,82.08,49262.0,80.2152,80.6767,80.0876,80.5883,49262.0
2024-06-24 14:20:00,82.05,82.27,81.93,82.2,34348.0,80.5589,80.7749,80.4411,80.7062,34348.0
2024-06-24 14:30:00,82.19,82.22,81.91,82.22,103024.0,80.6963,80.7258,80.4214,80.7258,103024.0
2024-06-24 14:40:00,82.17,82.66,82.08,82.5,62232.0,80.6767,81.1578,80.5883,81.0007,62232.0
2024-06-24 14:50:00,82.51,82.65,82.5,82.6,52909.0,81.0105,81.148,81.0007,81.0989,52909.0
2024-06-24 15:00:00,82.6,82.6,82.16,82.31,119648.0,81.0989,81.0989,80.6669,80.8142,119648.0
2024-06-24 15:10:00,82.3,82.32,81.95,82.01,32095.0,80.8043,80.824,80.4607,80.5196,32095.0
2024-06-24 15:20:00,82.01,82.15,81.67,81.68,34296.0,80.5196,80.6571,80.1858,80.1956,34296.0
2024-06-24 15:30:00,81.7,81.76,81.49,81.55,57068.0,80.2152,80.2742,80.0091,80.068,57068.0
2024-06-24 15:40:00,81.55,81.73,81.41,81.45,67673.0,80.068,80.2447,79.9305,79.9698,67673.0
2024-06-24 15:50:00,81.47,81.69,81.46,81.54,241193.0,79.9894,80.2054,79.9796,80.0582,241193.0
2024-06-25 09:30:00,81.93,83.08,81.31,83.08,76145.0,80.4411,81.5702,79.8323,81.5702,76145.0
2024-06-25 09:40:00,83.02,83.69,82.49,83.51,138440.0,81.5113,82.1691,80.9909,81.9923,138440.0
2024-06-25 09:50:00,83.38,83.75,82.5,82.66,87686.0,81.8647,82.228,81.0007,81.1578,87686.0
2024-06-25 10:00:00,82.66,83.17,82.33,82.98,52597.0,81.1578,81.6585,80.8338,81.472,52597.0
2024-06-25 10:10:00,83.06,83.06,82.18,82.34,41958.0,81.5505,81.5505,80.6865,80.8436,41958.0
2024-06-25 10:20:00,82.27,82.66,82.08,82.45,20657.0,80.7749,81.1578,80.5883,80.9516,20657.0
2024-06-25 10:30:00,82.39,82.75,82.34,82.34,33365.0,80.8927,81.2462,80.8436,80.8436,33365.0
2024-06-25 10:40:00,82.32,82.67,82.02,82.11,36101.0,80.824,81.1676,80.5294,80.6178,36101.0
2024-06-25 10:50:00,82.15,82.51,82.04,82.39,36571.0,80.6571,81.0105,80.5491,80.8927,36571.0
2024-06-25 11:00:00,82.44,82.67,82.27,82.31,30099.0,80.9418,81.1676,80.7749,80.8142,30099.0
2024-06-25 11:10:00,82.29,82.39,82.1,82.14,20491.0,80.7945,80.8927,80.608,80.6472,20491.0
2024-06-25 11:20:00,82.15,82.42,82.09,82.37,26873.0,80.6571,80.9222,80.5982,80.8731,26873.0
2024-06-25 11:30:00,82.41,82.6,82.0,82.05,27177.0,80.9123,81.0989,80.5098,80.5589,27177.0
2024-06-25 11:40:00,82.01,82.33,82.0,82.05,32760.0,80.5196,80.8338,80.5098,80.5589,32760.0
2024-06-25 11:50:00,82.0,82.23,81.94,82.09,16229.0,80.5098,80.7356,80.4509,80.5982,16229.0
2024-06-25 12:00:00,82.08,82.09,81.61,81.74,40938.0,80.5883,80.5982,80.1269,80.2545,40938.0
2024-06-25 12:10:00,81.7,81.93,81.56,81.69,23723.0,80.2152,80.4411,80.0778,80.2054,23723.0
2024-06-25 12:20:00,81.66,81.78,81.53,81.75,28025.0,80.176,80.2938,80.0483,80.2643,28025.0
2024-06-25 12:30:00,81.71,81.95,81.59,81.82,42150.0,80.2251,80.4607,80.1072,80.3331,42150.0
2024-06-25 12:40:00,81.82,81.87,81.36,81.5,36785.0,80.3331,80.3822,79.8814,80.0189,36785.0
2024-06-25 12:50:00,81.47,81.5,81.24,81.4,39803.0,79.9894,80.0189,79.7636,79.9207,39803.0
2024-06-25 13:00:00,81.4,81.65,81.2,81.56,42996.0,79.9207,80.1662,79.7243,80.0778,42996.0
2024-06-25 13:10:00,81.61,81.74,81.57,81.67,27637.0,80.1269,80.2545,80.0876,80.1858,27637.0
2024-06-25 13:20:00,81.63,81.7,81.41,81.45,73446.0,80.1465,80.2152,79.9305,79.9698,73446.0
2024-06-25 13:30:00,81.43,81.56,81.22,81.49,18422.0,79.9502,80.0778,79.744,80.0091,18422.0
2024-06-25 13:40:00,81.46,81.52,81.35,81.48,24013.0,79.9796,80.0385,79.8716,79.9992,24013.0
2024-06-25 13:50:00,81.51,81.52,81.2,81.27,13897.0,80.0287,80.0385,79.7243,79.7931,13897.0
2024-06-25 14:00:00,81.3,81.4,81.24,81.37,19142.0,79.8225,79.9207,79.7636,79.8912,19142.0
2024-06-25 14:10:00,81.41,81.43,81.26,81.36,14064.0,79.9305,79.9502,79.7832,79.8814,14064.0
2024-06-25 14:20:00,81.38,81.48,81.33,81.41,22169.0,79.9011,79.9992,79.852,79.9305,22169.0
2024-06-25 14:30:00,81.42,81.5,81.33,81.38,20936.0,79.9403,80.0189,79.852,79.9011,20936.0
2024-06-25 14:40:00,81.39,81.52,81.33,81.45,22153.0,79.9109,80.0385,79.852,79.9698,22153.0
2024-06-25 14:50:00,81.48,81.56,81.3,81.55,27707.0,79.9992,80.0778,79.8225,80.068,27707.0
2024-06-25 15:00:00,81.52,81.62,81.47,81.49,54667.0,80.0385,80.1367,79.9894,80.0091,54667.0
2024-06-25 15:10:00,81.5,81.84,81.44,81.78,29802.0,80.0189,80.3527,79.96,80.2938,29802.0
2024-06-25 15:20:00,81.77,82.1,81.76,82.04,31968.0,80.284,80.608,80.2742,80.5491,31968.0
2024-06-25 15:30:00,82.04,82.19,81.9,82.13,35070.0,80.5491,80.6963,80.4116,80.6374,35070.0
2024-06-25 15:40:00,82.12,82.3,82.09,82.26,49158.0,80.6276,80.8043,80.5982,80.7651,49158.0
2024-06-25 15:50:00,82.25,82.36,82.05,82.27,165421.0,80.7552,80.8632,80.5589,80.7749,165421.0
2024-06-26 09:30:00,81.98,81.98,81.34,81.85,26347.0,80.4902,80.4902,79.8618,80.3625,26347.0
2024-06-26 09:40:00,81.84,81.95,81.6,81.76,20692.0,80.3527,80.4607,80.1171,80.2742,20692.0
2024-06-26 09:50:00,81.8,82.07,81.78,81.95,33504.0,80.3134,80.5785,80.2938,80.4607,33504.0
2024-06-26 10:00:00,81.89,82.31,81.74,81.74,27181.0,80.4018,80.8142,80.2545,80.2545,27181.0
2024-06-26 10:10:00,81.71,81.86,81.61,81.8,17686.0,80.2251,80.3723,80.1269,80.3134,17686.0
2024-06-26 10:20:00,81.85,82.09,81.65,81.68,19232.0,80.3625,80.5982,80.1662,80.1956,19232.0
2024-06-26 10:30:00,81.68,81.82,81.44,81.56,25369.0,80.1956,80.3331,79.96,80.0778,25369.0
2024-06-26 10:40:00,81.6,81.79,81.5,81.58,30943.0,80.1171,80.3036,80.0189,80.0974,30943.0
2024-06-26 10:50:00,81.6,81.73,81.29,81.51,18887.0,80.1171,80.2447,79.8127,80.0287,18887.0
2024-06-26 11:00:00,81.48,81.59,80.84,81.0,51877.0,79.9992,80.1072,79.3709,79.528,51877.0
2024-06-26 11:10:00,80.97,81.27,80.93,81.21,20101.0,79.4985,79.7931,79.4592,79.7341,20101.0
2024-06-26 11:20:00,81.22,81.34,80.89,80.94,28640.0,79.744,79.8618,79.42,79.4691,28640.0
2024-06-26 11:30:00,80.94,81.09,80.8,80.95,23076.0,79.4691,79.6163,79.3316,79.4789,23076.0
2024-06-26 11:40:00,80.93,81.02,80.85,80.87,16244.0,79.4592,79.5476,79.3807,79.4003,16244.0
2024-06-26 11:50:00,80.87,80.87,80.66,80.82,29160.0,79.4003,79.4003,79.1941,79.3512,29160.0
2024-06-26 12:00:00,80.8,80.8,80.2,80.32,24994.0,79.3316,79.3316,78.7425,78.8603,24994.0
2024-06-26 12:10:00,80.33,80.54,80.08,80.2,29999.0,78.8701,79.0763,78.6247,78.7425,29999.0
2024-06-26 12:20:00,80.22,80.36,79.9,80.29,88483.0,78.7621,78.8996,78.448,78.8309,88483.0
2024-06-26 12:30:00,80.38,80.44,79.93,79.93,28536.0,78.9192,78.9781,78.4774,78.4774,28536.0
2024-06-26 12:40:00,79.95,79.99,79.68,79.81,22344.0,78.497,78.5363,78.232,78.3596,22344.0
2024-06-26 12:50:00,79.77,79.85,79.7,79.79,31519.0,78.3203,78.3989,78.2516,78.34,31519.0
2024-06-26 13:00:00,79.74,79.8,79.52,79.73,33102.0,78.2909,78.3498,78.0749,78.281,33102.0
2024-06-26 13:10:00,79.76,79.97,79.72,79.85,17956.0,78.3105,78.5167,78.2712,78.3989,17956.0
2024-06-26 13:20:00,79.82,80.1,79.76,80.1,23363.0,78.3694,78.6443,78.3105,78.6443,23363.0
2024-06-26 13:30:00,80.08,80.34,80.04,80.28,14611.0,78.6247,78.88,78.5854,78.821,14611.0
2024-06-26 13:40:00,80.27,80.44,80.26,80.3,19770.0,78.8112,78.9781,78.8014,78.8407,19770.0
2024-06-26 13:50:00,80.3,80.36,80.17,80.18,26415.0,78.8407,78.8996,78.713,78.7229,26415.0
2024-06-26 14:00:00,80.14,80.3,79.81,79.88,37794.0,78.6836,78.8407,78.3596,78.4283,37794.0
2024-06-26 14:10:00,79.91,80.01,79.74,80.0,78874.0,78.4578,78.556,78.2909,78.5461,78874.0
2024-06-26 14:20:00,79.99,80.1,79.87,79.91,69664.0,78.5363,78.6443,78.4185,78.4578,69664.0
2024-06-26 14:30:00,79.94,79.96,79.35,79.59,32587.0,78.4872,78.5069,77.908,78.1436,32587.0
2024-06-26 14:40:00,79.59,79.87,79.49,79.81,23727.0,78.1436,78.4185,78.0454,78.3596,23727.0
2024-06-26 14:50:00,79.82,79.89,79.61,79.63,28854.0,78.3694,78.4381,78.1632,78.1829,28854.0
2024-06-26 15:00:00,79.58,79.72,79.47,79.62,51545.0,78.1338,78.2712,78.0258,78.173,51545.0
2024-06-26 15:10:00,79.64,79.71,79.55,79.64,55535.0,78.1927,78.2614,78.1043,78.1927,55535.0
2024-06-26 15:20:00,79.63,79.79,79.59,79.65,77590.0,78.1829,78.34,78.1436,78.2025,77590.0
2024-06-26 15:30:00,79.65,79.69,79.45,79.46,127296.0,78.2025,78.2418,78.0061,78.016,127296.0
2024-06-26 15:40:00,79.47,79.82,79.47,79.77,116326.0,78.0258,78.3694,78.0258,78.3203,116326.0
2024-06-26 15:50:00,79.75,79.95,79.45,79.55,327538.0,78.3007,78.497,78.0061,78.1043,327538.0
2024-06-27 09:30:00,79.52,80.04,78.5,79.73,56949.0,78.0749,78.5854,77.0734,78.281,56949.0
2024-06-27 09:40:00,79.79,79.79,78.79,79.23,53108.0,78.34,78.34,77.3581,77.7901,53108.0
2024-06-27 09:50:00,79.16,79.16,78.33,78.81,40097.0,77.7214,77.7214,76.9065,77.3778,40097.0
2024-06-27 10:00:00,78.84,79.01,78.55,79.0,35823.0,77.4072,77.5741,77.1225,77.5643,35823.0
2024-06-27 10:10:00,78.94,79.22,78.89,78.94,40768.0,77.5054,77.7803,77.4563,77.5054,40768.0
2024-06-27 10:20:00,78.95,79.3,78.93,79.17,66732.0,77.5152,77.8589,77.4956,77.7312,66732.0
2024-06-27 10:30:00,79.13,79.13,78.85,78.89,48936.0,77.6919,77.6919,77.417,77.4563,48936.0
2024-06-27 10:40:00,78.88,79.32,78.88,79.18,46632.0,77.4465,77.8785,77.4465,77.741,46632.0
2024-06-27 10:50:00,79.15,79.15,78.71,78.85,43543.0,77.7116,77.7116,77.2796,77.417,43543.0
2024-06-27 11:00:00,78.89,78.92,78.62,78.79,31427.0,77.4563,77.4858,77.1912,77.3581,31427.0
2024-06-27 11:10:00,78.79,78.97,78.79,78.8,31927.0,77.3581,77.5349,77.3581,77.3679,31927.0
2024-06-27 11:20:00,78.77,79.0,78.66,78.86,32801.0,77.3385,77.5643,77.2305,77.4269,32801.0
2024-06-27 11:30:00,78.82,78.82,78.55,78.56,28450.0,77.3876,77.3876,77.1225,77.1323,28450.0
2024-06-27 11:40:00,78.57,78.73,78.45,78.63,43887.0,77.1421,77.2992,77.0243,77.201,43887.0
2024-06-27 11:50:00,78.59,78.62,78.45,78.47,28237.0,77.1618,77.1912,77.0243,77.0439,28237.0
2024-06-27 12:00:00,78.49,78.63,78.34,78.61,21989.0,77.0636,77.201,76.9163,77.1814,21989.0
2024-06-27 12:10:00,78.62,78.82,78.55,78.71,22340.0,77.1912,77.3876,77.1225,77.2796,22340.0
2024-06-27 12:20:00,78.75,78.79,78.65,78.68,25818.0,77.3189,77.3581,77.2207,77.2501,25818.0
2024-06-27 12:30:00,78.7,78.84,78.59,78.61,25058.0,77.2698,77.4072,77.1618,77.1814,25058.0
2024-06-27 12:40:00,78.63,78.83,78.61,78.74,25544.0,77.201,77.3974,77.1814,77.309,25544.0
2024-06-27 12:50:00,78.76,78.94,78.68,78.81,31048.0,77.3287,77.5054,77.2501,77.3778,31048.0
2024-06-27 13:00:00,78.81,79.07,78.8,78.99,26167.0,77.3778,77.633,77.3679,77.5545,26167.0
2024-06-27 13:10:00,78.99,79.17,78.88,78.9,37326.0,77.5545,77.7312,77.4465,77.4661,37326.0
2024-06-27 13:20:00,78.92,79.01,78.78,78.92,26652.0,77.4858,77.5741,77.3483,77.4858,26652.0
2024-06-27 13:30:00,78.93,79.01,78.75,79.0,30326.0,77.4956,77.5741,77.3189,77.5643,30326.0
2024-06-27 13:40:00,78.98,79.01,78.75,78.78,29618.0,77.5447,77.5741,77.3189,77.3483,29618.0
2024-06-27 13:50:00,78.8,78.96,78.77,78.81,30098.0,77.3679,77.525,77.3385,77.3778,30098.0
2024-06-27 14:00:00,78.8,78.88,78.74,78.83,27791.0,77.3679,77.4465,77.309,77.3974,27791.0
2024-06-27 14:10:00,78.83,78.9,78.68,78.88,36256.0,77.3974,77.4661,77.2501,77.4465,36256.0
2024-06-27 14:20:00,78.88,78.92,78.64,78.67,26452.0,77.4465,77.4858,77.2109,77.2403,26452.0
2024-06-27 14:30:00,78.67,78.71,78.6,78.63,33239.0,77.2403,77.2796,77.1716,77.201,33239.0
2024-06-27 14:40:00,78.64,78.81,78.63,78.8,136975.0,77.2109,77.3778,77.201,77.3679,136975.0
2024-06-27 14:50:00,78.8,79.01,78.8,78.94,34252.0,77.3679,77.5741,77.3679,77.5054,34252.0
2024-06-27 15:00:00,78.95,78.97,78.78,78.88,22955.0,77.5152,77.5349,77.3483,77.4465,22955.0
2024-06-27 15:10:00,78.88,79.01,78.87,78.92,32906.0,77.4465,77.5741,77.4367,77.4858,32906.0
2024-06-27 15:20:00,78.92,79.16,78.92,79.05,65783.0,77.4858,77.7214,77.4858,77.6134,65783.0
2024-06-27 15:30:00,79.05,79.11,78.93,79.06,50534.0,77.6134,77.6723,77.4956,77.6232,50534.0
2024-06-27 15:40:00,79.07,79.13,78.8,79.0,65821.0,77.633,77.6919,77.3679,77.5643,65821.0
2024-06-27 15:50:00,78.98,79.0,78.57,78.65,266320.0,77.5447,77.5643,77.1421,77.2207,266320.0
2024-06-28 09:30:00,78.62,79.19,77.97,79.13,38428.0,77.1912,77.7509,76.553,77.6919,38428.0
2024-06-28 09:40:00,79.09,79.2,78.79,78.99,20295.0,77.6527,77.7607,77.3581,77.5545,20295.0
2024-06-28 09:50:00,79.01,79.27,78.62,78.71,18007.0,77.5741,77.8294,77.1912,77.2796,18007.0
2024-06-28 10:00:00,78.74,79.33,78.74,79.15,27088.0,77.309,77.8883,77.309,77.7116,27088.0
2024-06-28 10:10:00,79.11,79.37,78.98,79.29,63293.0,77.6723,77.9276,77.5447,77.849,63293.0
2024-06-28 10:20:00,79.2,79.29,78.98,79.15,15813.0,77.7607,77.849,77.5447,77.7116,15813.0
2024-06-28 10:30:00,79.13,79.2,78.87,79.08,21045.0,77.6919,77.7607,77.4367,77.6429,21045.0
2024-06-28 10:40:00,79.06,79.28,78.89,78.96,13163.0,77.6232,77.8392,77.4563,77.525,13163.0
2024-06-28 10:50:00,79.0,79.04,78.53,78.77,185439.0,77.5643,77.6036,77.1029,77.3385,185439.0
2024-06-28 11:00:00,78.79,78.79,78.39,78.5,15362.0,77.3581,77.3581,76.9654,77.0734,15362.0
2024-06-28 11:10:00,78.56,78.7,78.42,78.58,41051.0,77.1323,77.2698,76.9949,77.1519,41051.0
2024-06-28 11:20:00,78.58,78.83,78.58,78.61,12217.0,77.1519,77.3974,77.1519,77.1814,12217.0
2024-06-28 11:30:00,78.61,78.86,78.61,78.73,11159.0,77.1814,77.4269,77.1814,77.2992,11159.0
2024-06-28 11:40:00,78.71,78.71,78.55,78.65,14165.0,77.2796,77.2796,77.1225,77.2207,14165.0
2024-06-28 11:50:00,78.62,78.8,78.58,78.76,14673.0,77.1912,77.3679,77.1519,77.3287,14673.0
2024-06-28 12:00:00,78.78,78.85,78.46,78.5,19776.0,77.3483,77.417,77.0341,77.0734,19776.0
2024-06-28 12:10:00,78.5,78.52,77.9,78.02,40524.0,77.0734,77.093,76.4843,76.6021,40524.0
2024-06-28 12:20:00,78.01,78.34,78.0,78.3,16820.0,76.5923,76.9163,76.5825,76.877,16820.0
2024-06-28 12:30:00,78.28,78.3,78.09,78.2,19039.0,76.8574,76.877,76.6708,76.7788,19039.0
2024-06-28 12:40:00,78.23,78.24,77.92,78.06,21869.0,76.8083,76.8181,76.5039,76.6414,21869.0
2024-06-28 12:50:00,78.04,78.23,78.01,78.11,21021.0,76.6218,76.8083,76.5923,76.6905,21021.0
2024-06-28 13:00:00,78.11,78.2,77.93,78.18,31318.0,76.6905,76.7788,76.5138,76.7592,31318.0
2024-06-28 13:10:00,78.17,78.23,78.1,78.21,18952.0,76.7494,76.8083,76.6807,76.7887,18952.0
2024-06-28 13:20:00,78.21,78.24,77.96,78.15,28839.0,76.7887,76.8181,76.5432,76.7298,28839.0
2024-06-28 13:30:00,78.11,78.24,78.01,78.05,21545.0,76.6905,76.8181,76.5923,76.6316,21545.0
2024-06-28 13:40:00,78.07,78.09,77.95,78.03,24872.0,76.6512,76.6708,76.5334,76.6119,24872.0
2024-06-28 13:50:00,78.04,78.14,77.97,78.1,14597.0,76.6218,76.7199,76.553,76.6807,14597.0
2024-06-28 14:00:00,78.05,78.1,77.86,77.98,27003.0,76.6316,76.6807,76.445,76.5628,27003.0
2024-06-28 14:10:00,77.98,78.05,77.81,77.86,18076.0,76.5628,76.6316,76.3959,76.445,18076.0
2024-06-28 14:20:00,77.85,77.86,77.62,77.8,24170.0,76.4352,76.445,76.2094,76.3861,24170.0
2024-06-28 14:30:00,77.79,77.82,77.63,77.8,22763.0,76.3763,76.4058,76.2192,76.3861,22763.0
2024-06-28 14:40:00,77.83,77.87,77.71,77.86,37704.0,76.4156,76.4548,76.2978,76.445,37704.0
2024-06-28 14:50:00,77.84,78.15,77.81,78.14,22729.0,76.4254,76.7298,76.3959,76.7199,22729.0
2024-06-28 15:00:00,78.15,78.27,78.02,78.12,44388.0,76.7298,76.8476,76.6021,76.7003,44388.0
2024-06-28 15:10:00,78.1,78.2,77.97,78.05,30102.0,76.6807,76.7788,76.553,76.6316,30102.0
2024-06-28 15:20:00,78.09,78.16,77.96,78.07,27119.0,76.6708,76.7396,76.5432,76.6512,27119.0
2024-06-28 15:30:00,78.09,78.12,77.85,78.02,54223.0,76.6708,76.7003,76.4352,76.6021,54223.0
2024-06-28 15:40:00,78.01,78.45,78.01,78.37,81162.0,76.5923,77.0243,76.5923,76.9458,81162.0
2024-06-28 15:50:00,78.3,78.41,77.65,77.89,431503.0,76.877,76.985,76.2388,76.4745,431503.0
2024-07-01 09:30:00,78.83,79.22,78.07,79.15,80923.0,77.3974,77.7803,76.6512,77.7116,80923.0
2024-07-01 09:40:00,79.15,79.27,78.12,78.12,32470.0,77.7116,77.8294,76.7003,76.7003,32470.0
2024-07-01 09:50:00,78.03,78.66,77.75,78.57,33530.0,76.6119,77.2305,76.337,77.1421,33530.0
2024-07-01 10:00:00,78.68,79.08,78.13,78.22,36488.0,77.2501,77.6429,76.7101,76.7985,36488.0
2024-07-01 10:10:00,78.18,78.2,77.34,77.84,26798.0,76.7592,76.7788,75.9345,76.4254,26798.0
2024-07-01 10:20:00,77.84,77.89,77.51,77.69,27896.0,76.4254,76.4745,76.1014,76.2781,27896.0
2024-07-01 10:30:00,77.62,78.01,77.27,77.99,39336.0,76.2094,76.5923,75.8658,76.5727,39336.0
2024-07-01 10:40:00,78.01,78.12,77.54,77.6,40752.0,76.5923,76.7003,76.1308,76.1898,40752.0
2024-07-01 10:50:00,77.7,77.9,77.59,77.9,24638.0,76.2879,76.4843,76.1799,76.4843,24638.0
2024-07-01 11:00:00,77.91,77.91,77.5,77.72,21303.0,76.4941,76.4941,76.0916,76.3076,21303.0
2024-07-01 11:10:00,77.69,77.79,77.56,77.63,18091.0,76.2781,76.3763,76.1505,76.2192,18091.0
2024-07-01 11:20:00,77.67,77.93,77.6,77.84,14730.0,76.2585,76.5138,76.1898,76.4254,14730.0
2024-07-01 11:30:00,77.86,77.86,77.52,77.58,20274.0,76.445,76.445,76.1112,76.1701,20274.0
2024-07-01 11:40:00,77.61,77.83,77.4,77.83,33728.0,76.1996,76.4156,75.9934,76.4156,33728.0
2024-07-01 11:50:00,77.77,77.91,77.66,77.83,12011.0,76.3567,76.4941,76.2487,76.4156,12011.0
2024-07-01 12:00:00,77.87,77.96,77.76,77.88,8195.0,76.4548,76.5432,76.3468,76.4647,8195.0
2024-07-01 12:10:00,77.88,78.03,77.7,77.99,13239.0,76.4647,76.6119,76.2879,76.5727,13239.0
2024-07-01 12:20:00,78.02,78.09,77.89,78.06,16170.0,76.6021,76.6708,76.4745,76.6414,16170.0
2024-07-01 12:30:00,78.05,78.06,77.9,78.06,12941.0,76.6316,76.6414,76.4843,76.6414,12941.0
2024-07-01 12:40:00,78.07,78.17,78.03,78.12,11861.0,76.6512,76.7494,76.6119,76.7003,11861.0
2024-07-01 12:50:00,78.08,78.28,78.01,78.06,12230.0,76.661,76.8574,76.5923,76.6414,12230.0
2024-07-01 13:00:00,78.03,78.03,77.85,77.92,11577.0,76.6119,76.6119,76.4352,76.5039,11577.0
2024-07-01 13:10:00,77.91,78.07,77.88,77.95,7461.0,76.4941,76.6512,76.4647,76.5334,7461.0
2024-07-01 13:20:00,77.96,77.99,77.76,77.94,9980.0,76.5432,76.5727,76.3468,76.5236,9980.0
2024-07-01 13:30:00,77.91,78.41,77.89,78.17,21174.0,76.4941,76.985,76.4745,76.7494,21174.0
2024-07-01 13:40:00,78.17,78.18,77.91,78.07,13709.0,76.7494,76.7592,76.4941,76.6512,13709.0
2024-07-01 13:50:00,78.06,78.14,77.99,78.01,11614.0,76.6414,76.7199,76.5727,76.5923,11614.0
2024-07-01 14:00:00,78.02,78.6,77.99,78.08,54239.0,76.6021,77.1716,76.5727,76.661,54239.0
2024-07-01 14:10:00,78.07,78.22,78.04,78.2,15213.0,76.6512,76.7985,76.6218,76.7788,15213.0
2024-07-01 14:20:00,78.18,78.2,77.93,78.05,28954.0,76.7592,76.7788,76.5138,76.6316,28954.0
2024-07-01 14:30:00,78.03,78.12,77.94,78.05,13276.0,76.6119,76.7003,76.5236,76.6316,13276.0
2024-07-01 14:40:00,78.08,78.16,77.97,78.01,22463.0,76.661,76.7396,76.553,76.5923,22463.0
2024-07-01 14:50:00,78.06,78.12,77.98,78.1,19900.0,76.6414,76.7003,76.5628,76.6807,19900.0
2024-07-01 15:00:00,78.07,78.2,78.03,78.1,13639.0,76.6512,76.7788,76.6119,76.6807,13639.0
2024-07-01 15:10:00,78.13,78.2,78.01,78.08,21509.0,76.7101,76.7788,76.5923,76.661,21509.0
2024-07-01 15:20:00,78.08,78.1,77.94,78.06,34457.0,76.661,76.6807,76.5236,76.6414,34457.0
2024-07-01 15:30:00,78.08,78.11,77.99,78.04,46610.0,76.661,76.6905,76.5727,76.6218,46610.0
2024-07-01 15:40:00,78.04,78.16,77.97,78.05,37092.0,76.6218,76.7396,76.553,76.6316,37092.0
2024-07-01 15:50:00,78.06,78.14,77.78,77.85,154047.0,76.6414,76.7199,76.3665,76.4352,154047.0
2024-07-02 09:30:00,77.48,78.68,77.42,78.34,47537.0,76.0719,77.2501,76.013,76.9163,47537.0
2024-07-02 09:40:00,78.31,78.53,77.78,77.94,13434.0,76.8869,77.1029,76.3665,76.5236,13434.0
2024-07-02 09:50:00,77.88,77.96,77.57,77.88,34568.0,76.4647,76.5432,76.1603,76.4647,34568.0
2024-07-02 10:00:00,77.9,78.06,77.58,77.62,47316.0,76.4843,76.6414,76.1701,76.2094,47316.0
2024-07-02 10:10:00,77.58,77.83,77.45,77.66,17352.0,76.1701,76.4156,76.0425,76.2487,17352.0
2024-07-02 10:20:00,77.72,78.03,77.5,77.99,24685.0,76.3076,76.6119,76.0916,76.5727,24685.0
2024-07-02 10:30:00,77.96,78.13,77.57,77.63,27691.0,76.5432,76.7101,76.1603,76.2192,27691.0
2024-07-02 10:40:00,77.7,77.88,77.67,77.81,13510.0,76.2879,76.4647,76.2585,76.3959,13510.0
2024-07-02 10:50:00,77.86,78.11,77.81,78.05,17591.0,76.445,76.6905,76.3959,76.6316,17591.0
2024-07-02 11:00:00,78.12,78.12,77.8,77.88,12454.0,76.7003,76.7003,76.3861,76.4647,12454.0
2024-07-02 11:10:00,77.86,77.96,77.63,77.65,22749.0,76.445,76.5432,76.2192,76.2388,22749.0
2024-07-02 11:20:00,77.61,77.72,77.44,77.48,29142.0,76.1996,76.3076,76.0327,76.0719,29142.0
2024-07-02 11:30:00,77.55,77.56,77.34,77.54,21803.0,76.1407,76.1505,75.9345,76.1308,21803.0
2024-07-02 11:40:00,77.56,77.61,77.42,77.6,14197.0,76.1505,76.1996,76.013,76.1898,14197.0
2024-07-02 11:50:00,77.59,77.61,77.45,77.54,15960.0,76.1799,76.1996,76.0425,76.1308,15960.0
2024-07-02 12:00:00,77.51,77.78,77.51,77.73,8825.0,76.1014,76.3665,76.1014,76.3174,8825.0
2024-07-02 12:10:00,77.7,77.85,77.66,77.85,7591.0,76.2879,76.4352,76.2487,76.4352,7591.0
2024-07-02 12:20:00,77.84,77.85,77.66,77.76,20916.0,76.4254,76.4352,76.2487,76.3468,20916.0
2024-07-02 12:30:00,77.75,77.88,77.68,77.82,28922.0,76.337,76.4647,76.2683,76.4058,28922.0
2024-07-02 12:40:00,77.83,77.85,77.74,77.8,9689.0,76.4156,76.4352,76.3272,76.3861,9689.0
2024-07-02 12:50:00,77.78,77.95,77.74,77.95,11583.0,76.3665,76.5334,76.3272,76.5334,11583.0
2024-07-02 13:00:00,77.91,77.96,77.8,77.82,13451.0,76.4941,76.5432,76.3861,76.4058,13451.0
2024-07-02 13:10:00,77.86,78.0,77.83,78.0,15532.0,76.445,76.5825,76.4156,76.5825,15532.0
2024-07-02 13:20:00,78.0,78.07,77.84,77.89,15550.0,76.5825,76.6512,76.4254,76.4745,15550.0
2024-07-02 13:30:00,77.88,77.88,77.52,77.66,24048.0,76.4647,76.4647,76.1112,76.2487,24048.0
2024-07-02 13:40:00,77.64,77.73,77.6,77.69,12506.0,76.229,76.3174,76.1898,76.2781,12506.0
2024-07-02 13:50:00,77.75,77.77,77.52,77.53,13688.0,76.337,76.3567,76.1112,76.121,13688.0
2024-07-02 14:00:00,77.53,77.78,77.52,77.78,9120.0,76.121,76.3665,76.1112,76.3665,9120.0
2024-07-02 14:10:00,77.81,77.81,77.61,77.61,16989.0,76.3959,76.3959,76.1996,76.1996,16989.0
2024-07-02 14:20:00,77.66,77.68,77.53,77.63,11559.0,76.2487,76.2683,76.121,76.2192,11559.0
2024-07-02 14:30:00,77.64,77.64,77.49,77.56,11689.0,76.229,76.229,76.0818,76.1505,11689.0
2024-07-02 14:40:00,77.55,77.58,77.52,77.58,6526.0,76.1407,76.1701,76.1112,76.1701,6526.0
2024-07-02 14:50:00,77.58,77.66,77.54,77.56,13746.0,76.1701,76.2487,76.1308,76.1505,13746.0
2024-07-02 15:00:00,77.56,77.65,77.46,77.54,13484.0,76.1505,76.2388,76.0523,76.1308,13484.0
2024-07-02 15:10:00,77.53,77.55,77.32,77.38,90964.0,76.121,76.1407,75.9148,75.9738,90964.0
2024-07-02 15:20:00,77.38,77.5,77.37,77.48,21986.0,75.9738,76.0916,75.9639,76.0719,21986.0
2024-07-02 15:30:00,77.47,77.69,77.44,77.69,49564.0,76.0621,76.2781,76.0327,76.2781,49564.0
2024-07-02 15:40:00,77.68,77.79,77.63,77.68,57986.0,76.2683,76.3763,76.2192,76.2683,57986.0
2024-07-02 15:50:00,77.67,77.98,77.65,77.98,266566.0,76.2585,76.5628,76.2388,76.5628,266566.0
2024-07-03 09:30:00,77.91,78.1,77.44,77.67,32415.0,76.4941,76.6807,76.0327,76.2585,32415.0
2024-07-03 09:40:00,77.63,78.32,77.6,78.16,52403.0,76.2192,76.8967,76.1898,76.7396,52403.0
2024-07-03 09:50:00,78.16,78.8,78.11,78.52,59734.0,76.7396,77.3679,76.6905,77.093,59734.0
2024-07-03 10:00:00,78.63,78.65,78.16,78.31,26273.0,77.201,77.2207,76.7396,76.8869,26273.0
2024-07-03 10:10:00,78.31,78.86,78.3,78.84,40796.0,76.8869,77.4269,76.877,77.4072,40796.0
2024-07-03 10:20:00,78.86,78.86,78.53,78.61,25854.0,77.4269,77.4269,77.1029,77.1814,25854.0
2024-07-03 10:30:00,78.66,78.92,78.66,78.73,33984.0,77.2305,77.4858,77.2305,77.2992,33984.0
2024-07-03 10:40:00,78.73,79.07,78.61,78.84,62501.0,77.2992,77.633,77.1814,77.4072,62501.0
2024-07-03 10:50:00,78.84,79.1,78.81,78.97,23978.0,77.4072,77.6625,77.3778,77.5349,23978.0
2024-07-03 11:00:00,79.01,79.18,78.78,78.79,27972.0,77.5741,77.741,77.3483,77.3581,27972.0
2024-07-03 11:10:00,78.75,78.92,78.69,78.91,21858.0,77.3189,77.4858,77.2599,77.4759,21858.0
2024-07-03 11:20:00,78.89,79.05,78.83,78.85,21638.0,77.4563,77.6134,77.3974,77.417,21638.0
2024-07-03 11:30:00,78.85,78.96,78.79,78.83,15605.0,77.417,77.525,77.3581,77.3974,15605.0
2024-07-03 11:40:00,78.83,78.84,78.69,78.76,12071.0,77.3974,77.4072,77.2599,77.3287,12071.0
2024-07-03 11:50:00,78.77,78.78,78.64,78.68,15066.0,77.3385,77.3483,77.2109,77.2501,15066.0
2024-07-03 12:00:00,78.61,78.65,78.48,78.58,18757.0,77.1814,77.2207,77.0538,77.1519,18757.0
2024-07-03 12:10:00,78.61,78.77,78.56,78.77,21382.0,77.1814,77.3385,77.1323,77.3385,21382.0
2024-07-03 12:20:00,78.77,79.09,78.73,78.99,28461.0,77.3385,77.6527,77.2992,77.5545,28461.0
2024-07-03 12:30:00,78.99,79.03,78.85,78.88,32622.0,77.5545,77.5938,77.417,77.4465,32622.0
2024-07-03 12:40:00,78.9,79.11,78.89,79.06,35283.0,77.4661,77.6723,77.4563,77.6232,35283.0
2024-07-03 12:50:00,79.08,79.65,79.08,79.42,105206.0,77.6429,78.2025,77.6429,77.9767,105206.0
2024-07-05 09:30:00,79.87,79.99,79.07,79.54,40882.0,78.4185,78.5363,77.633,78.0945,40882.0
2024-07-05 09:40:00,79.56,79.96,78.9,79.11,21930.0,78.1141,78.5069,77.4661,77.6723,21930.0
2024-07-05 09:50:00,79.1,79.16,78.85,79.02,10092.0,77.6625,77.7214,77.417,77.5839,10092.0
2024-07-05 10:00:00,79.01,79.05,78.16,78.17,16984.0,77.5741,77.6134,76.7396,76.7494,16984.0
2024-07-05 10:10:00,78.13,78.24,77.94,78.06,15462.0,76.7101,76.8181,76.5236,76.6414,15462.0
2024-07-05 10:20:00,77.94,78.4,77.94,78.29,12962.0,76.5236,76.9752,76.5236,76.8672,12962.0
2024-07-05 10:30:00,78.23,78.51,78.23,78.48,11535.0,76.8083,77.0832,76.8083,77.0538,11535.0
2024-07-05 10:40:00,78.52,78.62,78.35,78.36,11571.0,77.093,77.1912,76.9261,76.9359,11571.0
2024-07-05 10:50:00,78.35,78.5,78.25,78.4,11210.0,76.9261,77.0734,76.8279,76.9752,11210.0
2024-07-05 11:00:00,78.39,78.66,78.39,78.6,14846.0,76.9654,77.2305,76.9654,77.1716,14846.0
2024-07-05 11:10:00,78.64,78.71,78.35,78.36,13874.0,77.2109,77.2796,76.9261,76.9359,13874.0
2024-07-05 11:20:00,78.34,78.43,78.32,78.4,5559.0,76.9163,77.0047,76.8967,76.9752,5559.0
2024-07-05 11:30:00,78.4,78.55,78.39,78.48,8098.0,76.9752,77.1225,76.9654,77.0538,8098.0
2024-07-05 11:40:00,78.48,78.56,78.23,78.33,9975.0,77.0538,77.1323,76.8083,76.9065,9975.0
2024-07-05 11:50:00,78.31,78.33,78.06,78.19,13833.0,76.8869,76.9065,76.6414,76.769,13833.0
2024-07-05 12:00:00,78.2,78.23,78.07,78.07,6541.0,76.7788,76.8083,76.6512,76.6512,6541.0
2024-07-05 12:10:00,78.12,78.13,77.93,78.01,14538.0,76.7003,76.7101,76.5138,76.5923,14538.0
2024-07-05 12:20:00,78.01,78.26,78.01,78.17,11705.0,76.5923,76.8378,76.5923,76.7494,11705.0
2024-07-05 12:30:00,78.16,78.19,77.91,77.99,10104.0,76.7396,76.769,76.4941,76.5727,10104.0
2024-07-05 12:40:00,78.03,78.07,77.92,78.06,5934.0,76.6119,76.6512,76.5039,76.6414,5934.0
2024-07-05 12:50:00,78.03,78.09,77.84,77.89,29827.0,76.6119,76.6708,76.4254,76.4745,29827.0
2024-07-05 13:00:00,77.89,77.96,77.75,77.81,14947.0,76.4745,76.5432,76.337,76.3959,14947.0
2024-07-05 13:10:00,77.83,77.85,77.57,77.61,11313.0,76.4156,76.4352,76.1603,76.1996,11313.0
2024-07-05 13:20:00,77.61,77.65,77.49,77.57,18093.0,76.1996,76.2388,76.0818,76.1603,18093.0
2024-07-05 13:30:00,77.59,77.59,77.44,77.48,9787.0,76.1799,76.1799,76.0327,76.0719,9787.0
2024-07-05 13:40:00,77.49,77.55,77.45,77.55,12612.0,76.0818,76.1407,76.0425,76.1407,12612.0
2024-07-05 13:50:00,77.52,77.52,77.37,77.47,20696.0,76.1112,76.1112,75.9639,76.0621,20696.0
2024-07-05 14:00:00,77.5,77.5,77.29,77.42,13919.0,76.0916,76.0916,75.8854,76.013,13919.0
2024-07-05 14:10:00,77.43,77.44,77.34,77.4,12003.0,76.0228,76.0327,75.9345,75.9934,12003.0
2024-07-05 14:20:00,77.39,77.4,77.29,77.36,13987.0,75.9836,75.9934,75.8854,75.9541,13987.0
2024-07-05 14:30:00,77.34,77.38,77.08,77.17,20297.0,75.9345,75.9738,75.6792,75.7676,20297.0
2024-07-05 14:40:00,77.2,77.29,77.12,77.24,9712.0,75.797,75.8854,75.7185,75.8363,9712.0
2024-07-05 14:50:00,77.23,77.28,77.15,77.26,23756.0,75.8265,75.8756,75.7479,75.8559,23756.0
2024-07-05 15:00:00,77.24,77.29,77.12,77.18,16640.0,75.8363,75.8854,75.7185,75.7774,16640.0
2024-07-05 15:10:00,77.17,77.22,77.11,77.17,13076.0,75.7676,75.8167,75.7087,75.7676,13076.0
2024-07-05 15:20:00,77.17,77.32,77.13,77.13,12870.0,75.7676,75.9148,75.7283,75.7283,12870.0
2024-07-05 15:30:00,77.12,77.19,77.04,77.06,27498.0,75.7185,75.7872,75.6399,75.6596,27498.0
2024-07-05 15:40:00,77.05,77.15,76.9,76.92,54203.0,75.6497,75.7479,75.5025,75.5221,54203.0
2024-07-05 15:50:00,76.93,77.28,76.91,77.18,167137.0,75.5319,75.8756,75.5123,75.7774,167137.0
2024-07-08 09:30:00,77.66,77.9,77.27,77.58,48327.0,76.2487,76.4843,75.8658,76.1701,48327.0
2024-07-08 09:40:00,77.7,78.33,77.64,78.27,20603.0,76.2879,76.9065,76.229,76.8476,20603.0
2024-07-08 09:50:00,78.34,78.53,78.25,78.48,19955.0,76.9163,77.1029,76.8279,77.0538,19955.0
2024-07-08 10:00:00,78.48,78.48,77.81,77.91,36894.0,77.0538,77.0538,76.3959,76.4941,36894.0
2024-07-08 10:10:00,77.94,78.16,77.72,77.78,20392.0,76.5236,76.7396,76.3076,76.3665,20392.0
2024-07-08 10:20:00,77.71,77.9,77.62,77.63,13735.0,76.2978,76.4843,76.2094,76.2192,13735.0
2024-07-08 10:30:00,77.58,77.58,77.18,77.33,37499.0,76.1701,76.1701,75.7774,75.9247,37499.0
2024-07-08 10:40:00,77.3,77.45,77.22,77.41,34276.0,75.8952,76.0425,75.8167,76.0032,34276.0
2024-07-08 10:50:00,77.44,77.5,77.33,77.44,21514.0,76.0327,76.0916,75.9247,76.0327,21514.0
2024-07-08 11:00:00,77.4,77.61,77.35,77.52,13445.0,75.9934,76.1996,75.9443,76.1112,13445.0
2024-07-08 11:10:00,77.51,77.6,77.4,77.56,9793.0,76.1014,76.1898,75.9934,76.1505,9793.0
2024-07-08 11:20:00,77.61,77.74,77.57,77.67,15013.0,76.1996,76.3272,76.1603,76.2585,15013.0
2024-07-08 11:30:00,77.69,77.69,77.45,77.54,10381.0,76.2781,76.2781,76.0425,76.1308,10381.0
2024-07-08 11:40:00,77.57,77.78,77.47,77.73,14312.0,76.1603,76.3665,76.0621,76.3174,14312.0
2024-07-08 11:50:00,77.72,77.74,77.55,77.56,8840.0,76.3076,76.3272,76.1407,76.1505,8840.0
2024-07-08 12:00:00,77.57,77.66,77.48,77.58,25721.0,76.1603,76.2487,76.0719,76.1701,25721.0
2024-07-08 12:10:00,77.62,77.78,77.59,77.68,11941.0,76.2094,76.3665,76.1799,76.2683,11941.0
2024-07-08 12:20:00,77.69,77.78,77.58,77.74,13497.0,76.2781,76.3665,76.1701,76.3272,13497.0
2024-07-08 12:30:00,77.73,77.96,77.68,77.94,14409.0,76.3174,76.5432,76.2683,76.5236,14409.0
2024-07-08 12:40:00,77.92,78.08,77.79,78.03,17997.0,76.5039,76.661,76.3763,76.6119,17997.0
2024-07-08 12:50:00,77.99,78.16,77.98,78.11,10216.0,76.5727,76.7396,76.5628,76.6905,10216.0
2024-07-08 13:00:00,78.1,78.18,78.06,78.14,10316.0,76.6807,76.7592,76.6414,76.7199,10316.0
2024-07-08 13:10:00,78.17,78.29,78.15,78.29,14462.0,76.7494,76.8672,76.7298,76.8672,14462.0
2024-07-08 13:20:00,78.28,78.4,78.26,78.4,27900.0,76.8574,76.9752,76.8378,76.9752,27900.0
2024-07-08 13:30:00,78.4,78.49,78.26,78.49,23073.0,76.9752,77.0636,76.8378,77.0636,23073.0
2024-07-08 13:40:00,78.48,78.53,78.4,78.53,18543.0,77.0538,77.1029,76.9752,77.1029,18543.0
2024-07-08 13:50:00,78.54,78.66,78.48,78.66,14046.0,77.1127,77.2305,77.0538,77.2305,14046.0
2024-07-08 14:00:00,78.64,78.64,78.52,78.59,25663.0,77.2109,77.2109,77.093,77.1618,25663.0
2024-07-08 14:10:00,78.61,78.67,78.48,78.52,19835.0,77.1814,77.2403,77.0538,77.093,19835.0
2024-07-08 14:20:00,78.53,78.55,78.3,78.31,45296.0,77.1029,77.1225,76.877,76.8869,45296.0
2024-07-08 14:30:00,78.32,78.53,78.27,78.47,21362.0,76.8967,77.1029,76.8476,77.0439,21362.0
2024-07-08 14:40:00,78.5,78.52,78.19,78.24,16720.0,77.0734,77.093,76.769,76.8181,16720.0
2024-07-08 14:50:00,78.23,78.35,78.22,78.31,16115.0,76.8083,76.9261,76.7985,76.8869,16115.0
2024-07-08 15:00:00,78.32,78.43,78.24,78.38,25421.0,76.8967,77.0047,76.8181,76.9556,25421.0
2024-07-08 15:10:00,78.37,78.54,78.33,78.53,38226.0,76.9458,77.1127,76.9065,77.1029,38226.0
2024-07-08 15:20:00,78.54,78.66,78.45,78.51,33403.0,77.1127,77.2305,77.0243,77.0832,33403.0
2024-07-08 15:30:00,78.49,78.65,78.47,78.59,36095.0,77.0636,77.2207,77.0439,77.1618,36095.0
2024-07-08 15:40:00,78.59,78.75,78.54,78.72,54932.0,77.1618,77.3189,77.1127,77.2894,54932.0
2024-07-08 15:50:00,78.73,78.78,78.53,78.57,166742.0,77.2992,77.3483,77.1029,77.1421,166742.0
2024-07-09 09:30:00,78.63,78.76,78.22,78.63,34030.0,77.201,77.3287,76.7985,77.201,34030.0
2024-07-09 09:40:00,78.63,79.06,78.58,79.03,16462.0,77.201,77.6232,77.1519,77.5938,16462.0
2024-07-09 09:50:00,79.05,79.44,78.98,79.43,27485.0,77.6134,77.9963,77.5447,77.9865,27485.0
2024-07-09 10:00:00,79.45,79.55,79.14,79.32,27491.0,78.0061,78.1043,77.7018,77.8785,27491.0
2024-07-09 10:10:00,79.3,79.59,79.16,79.16,21775.0,77.8589,78.1436,77.7214,77.7214,21775.0
2024-07-09 10:20:00,79.09,79.15,78.79,78.98,28075.0,77.6527,77.7116,77.3581,77.5447,28075.0
2024-07-09 10:30:00,78.99,79.17,78.86,79.12,25489.0,77.5545,77.7312,77.4269,77.6821,25489.0
2024-07-09 10:40:00,79.13,79.22,78.96,78.96,22796.0,77.6919,77.7803,77.525,77.525,22796.0
2024-07-09 10:50:00,78.93,79.02,78.81,78.86,37451.0,77.4956,77.5839,77.3778,77.4269,37451.0
2024-07-09 11:00:00,78.84,79.13,78.8,78.9,32737.0,77.4072,77.6919,77.3679,77.4661,32737.0
2024-07-09 11:10:00,78.9,79.24,78.89,79.14,18682.0,77.4661,77.7999,77.4563,77.7018,18682.0
2024-07-09 11:20:00,79.22,79.32,79.09,79.15,21858.0,77.7803,77.8785,77.6527,77.7116,21858.0
2024-07-09 11:30:00,79.18,79.32,79.16,79.27,22910.0,77.741,77.8785,77.7214,77.8294,22910.0
2024-07-09 11:40:00,79.27,79.52,79.27,79.48,31897.0,77.8294,78.0749,77.8294,78.0356,31897.0
2024-07-09 11:50:00,79.49,79.54,79.35,79.47,25920.0,78.0454,78.0945,77.908,78.0258,25920.0
2024-07-09 12:00:00,79.47,79.94,79.4,79.94,30086.0,78.0258,78.4872,77.957,78.4872,30086.0
2024-07-09 12:10:00,79.94,80.19,79.82,80.16,29248.0,78.4872,78.7327,78.3694,78.7032,29248.0
2024-07-09 12:20:00,80.2,80.2,79.86,80.14,28172.0,78.7425,78.7425,78.4087,78.6836,28172.0
2024-07-09 12:30:00,80.16,80.25,80.05,80.11,41145.0,78.7032,78.7916,78.5952,78.6541,41145.0
2024-07-09 12:40:00,80.09,80.11,79.98,79.98,23579.0,78.6345,78.6541,78.5265,78.5265,23579.0
2024-07-09 12:50:00,79.99,80.15,79.95,80.06,31417.0,78.5363,78.6934,78.497,78.605,31417.0
2024-07-09 13:00:00,80.08,80.86,80.04,80.86,107208.0,78.6247,79.3905,78.5854,79.3905,107208.0
2024-07-09 13:10:00,80.86,80.88,80.32,80.45,56682.0,79.3905,79.4101,78.8603,78.988,56682.0
2024-07-09 13:20:00,80.46,80.58,80.38,80.55,32027.0,78.9978,79.1156,78.9192,79.0861,32027.0
2024-07-09 13:30:00,80.59,80.68,80.23,80.34,23342.0,79.1254,79.2138,78.772,78.88,23342.0
2024-07-09 13:40:00,80.34,80.41,80.09,80.1,29626.0,78.88,78.9487,78.6345,78.6443,29626.0
2024-07-09 13:50:00,80.1,80.21,79.72,79.76,69791.0,78.6443,78.7523,78.2712,78.3105,69791.0
2024-07-09 14:00:00,79.72,79.87,79.7,79.7,25952.0,78.2712,78.4185,78.2516,78.2516,25952.0
2024-07-09 14:10:00,79.72,79.73,79.31,79.31,31897.0,78.2712,78.281,77.8687,77.8687,31897.0
2024-07-09 14:20:00,79.33,79.67,79.32,79.52,82041.0,77.8883,78.2221,77.8785,78.0749,82041.0
2024-07-09 14:30:00,79.54,79.61,79.2,79.57,22799.0,78.0945,78.1632,77.7607,78.124,22799.0
2024-07-09 14:40:00,79.57,79.68,79.53,79.58,17799.0,78.124,78.232,78.0847,78.1338,17799.0
2024-07-09 14:50:00,79.6,79.6,79.52,79.58,20888.0,78.1534,78.1534,78.0749,78.1338,20888.0
2024-07-09 15:00:00,79.58,79.63,79.32,79.32,24742.0,78.1338,78.1829,77.8785,77.8785,24742.0
2024-07-09 15:10:00,79.36,79.36,79.06,79.1,26098.0,77.9178,77.9178,77.6232,77.6625,26098.0
2024-07-09 15:20:00,79.1,79.16,78.98,79.07,28513.0,77.6625,77.7214,77.5447,77.633,28513.0
2024-07-09 15:30:00,79.07,79.23,78.98,79.13,30228.0,77.633,77.7901,77.5447,77.6919,30228.0
2024-07-09 15:40:00,79.11,79.11,78.9,78.95,31922.0,77.6723,77.6723,77.4661,77.5152,31922.0
2024-07-09 15:50:00,78.97,79.3,78.91,79.28,185349.0,77.5349,77.8589,77.4759,77.8392,185349.0
2024-07-10 09:30:00,79.75,79.98,77.77,77.93,37941.0,78.3007,78.5265,76.3567,76.5138,37941.0
2024-07-10 09:40:00,77.98,78.77,77.85,78.6,42622.0,76.5628,77.3385,76.4352,77.1716,42622.0
2024-07-10 09:50:00,78.54,79.13,78.48,78.84,43322.0,77.1127,77.6919,77.0538,77.4072,43322.0
2024-07-10 10:00:00,78.84,79.26,78.79,79.06,16637.0,77.4072,77.8196,77.3581,77.6232,16637.0
2024-07-10 10:10:00,79.01,79.01,78.37,78.55,49627.0,77.5741,77.5741,76.9458,77.1225,49627.0
2024-07-10 10:20:00,78.56,78.89,78.53,78.75,20664.0,77.1323,77.4563,77.1029,77.3189,20664.0
2024-07-10 10:30:00,78.81,78.92,78.58,78.92,33359.0,77.3778,77.4858,77.1519,77.4858,33359.0
2024-07-10 10:40:00,78.91,78.98,78.77,78.82,10185.0,77.4759,77.5447,77.3385,77.3876,10185.0
2024-07-10 10:50:00,78.81,78.84,78.63,78.71,11029.0,77.3778,77.4072,77.201,77.2796,11029.0
2024-07-10 11:00:00,78.73,78.85,78.57,78.61,20196.0,77.2992,77.417,77.1421,77.1814,20196.0
2024-07-10 11:10:00,78.64,78.68,78.42,78.58,9343.0,77.2109,77.2501,76.9949,77.1519,9343.0
2024-07-10 11:20:00,78.58,78.92,78.58,78.8,17940.0,77.1519,77.4858,77.1519,77.3679,17940.0
2024-07-10 11:30:00,78.8,78.92,78.73,78.91,10786.0,77.3679,77.4858,77.2992,77.4759,10786.0
2024-07-10 11:40:00,78.91,78.92,78.71,78.71,13989.0,77.4759,77.4858,77.2796,77.2796,13989.0
2024-07-10 11:50:00,78.69,78.88,78.65,78.8,9908.0,77.2599,77.4465,77.2207,77.3679,9908.0
2024-07-10 12:00:00,78.9,78.94,78.84,78.85,9426.0,77.4661,77.5054,77.4072,77.417,9426.0
2024-07-10 12:10:00,78.84,78.93,78.8,78.88,12723.0,77.4072,77.4956,77.3679,77.4465,12723.0
2024-07-10 12:20:00,78.88,78.94,78.76,78.8,26074.0,77.4465,77.5054,77.3287,77.3679,26074.0
2024-07-10 12:30:00,78.78,78.83,78.6,78.66,11714.0,77.3483,77.3974,77.1716,77.2305,11714.0
2024-07-10 12:40:00,78.71,78.95,78.71,78.87,9328.0,77.2796,77.5152,77.2796,77.4367,9328.0
2024-07-10 12:50:00,78.86,79.08,78.86,79.02,40828.0,77.4269,77.6429,77.4269,77.5839,40828.0
2024-07-10 13:00:00,79.02,79.03,78.72,78.73,35322.0,77.5839,77.5938,77.2894,77.2992,35322.0
2024-07-10 13:10:00,78.74,79.06,78.73,78.91,11757.0,77.309,77.6232,77.2992,77.4759,11757.0
2024-07-10 13:20:00,78.92,78.98,78.84,78.92,9354.0,77.4858,77.5447,77.4072,77.4858,9354.0
2024-07-10 13:30:00,78.9,79.1,78.88,79.02,14059.0,77.4661,77.6625,77.4465,77.5839,14059.0
2024-07-10 13:40:00,79.05,79.07,78.97,79.03,9914.0,77.6134,77.633,77.5349,77.5938,9914.0
2024-07-10 13:50:00,79.04,79.27,79.04,79.19,51162.0,77.6036,77.8294,77.6036,77.7509,51162.0
2024-07-10 14:00:00,79.21,79.21,78.93,79.0,12377.0,77.7705,77.7705,77.4956,77.5643,12377.0
2024-07-10 14:10:00,79.02,79.17,79.02,79.11,17660.0,77.5839,77.7312,77.5839,77.6723,17660.0
2024-07-10 14:20:00,79.09,79.15,79.02,79.1,15775.0,77.6527,77.7116,77.5839,77.6625,15775.0
2024-07-10 14:30:00,79.08,79.15,79.06,79.11,9317.0,77.6429,77.7116,77.6232,77.6723,9317.0
2024-07-10 14:40:00,79.12,79.26,79.1,79.23,19332.0,77.6821,77.8196,77.6625,77.7901,19332.0
2024-07-10 14:50:00,79.22,79.28,79.15,79.15,19547.0,77.7803,77.8392,77.7116,77.7116,19547.0
2024-07-10 15:00:00,79.17,79.31,79.08,79.3,14400.0,77.7312,77.8687,77.6429,77.8589,14400.0
2024-07-10 15:10:00,79.32,79.36,79.19,79.28,20442.0,77.8785,77.9178,77.7509,77.8392,20442.0
2024-07-10 15:20:00,79.29,79.37,79.25,79.31,20583.0,77.849,77.9276,77.8098,77.8687,20583.0
2024-07-10 15:30:00,79.31,79.36,79.16,79.18,26829.0,77.8687,77.9178,77.7214,77.741,26829.0
2024-07-10 15:40:00,79.18,79.19,79.07,79.12,30688.0,77.741,77.7509,77.633,77.6821,30688.0
2024-07-10 15:50:00,79.11,79.23,79.04,79.14,159709.0,77.6723,77.7901,77.6036,77.7018,159709.0
2024-07-11 09:30:00,79.16,79.53,78.89,79.33,30850.0,77.7214,78.0847,77.4563,77.8883,30850.0
2024-07-11 09:40:00,79.34,79.67,79.1,79.35,38214.0,77.8981,78.2221,77.6625,77.908,38214.0
2024-07-11 09:50:00,79.27,79.38,78.97,79.31,43599.0,77.8294,77.9374,77.5349,77.8687,43599.0
2024-07-11 10:00:00,79.29,79.4,78.98,78.98,29429.0,77.849,77.957,77.5447,77.5447,29429.0
2024-07-11 10:10:00,78.96,79.23,78.75,79.02,34624.0,77.525,77.7901,77.3189,77.5839,34624.0
2024-07-11 10:20:00,79.0,79.16,78.75,78.86,67944.0,77.5643,77.7214,77.3189,77.4269,67944.0
2024-07-11 10:30:00,78.84,79.19,78.82,79.0,10067.0,77.4072,77.7509,77.3876,77.5643,10067.0
2024-07-11 10:40:00,79.0,79.23,78.91,79.18,20149.0,77.5643,77.7901,77.4759,77.741,20149.0
2024-07-11 10:50:00,79.19,79.32,79.03,79.14,25502.0,77.7509,77.8785,77.5938,77.7018,25502.0
2024-07-11 11:00:00,79.2,79.69,79.18,79.69,18102.0,77.7607,78.2418,77.741,78.2418,18102.0
2024-07-11 11:10:00,79.76,79.8,79.47,79.78,42091.0,78.3105,78.3498,78.0258,78.3301,42091.0
2024-07-11 11:20:00,79.79,79.79,79.14,79.36,58613.0,78.34,78.34,77.7018,77.9178,58613.0
2024-07-11 11:30:00,79.36,79.44,79.13,79.26,20964.0,77.9178,77.9963,77.6919,77.8196,20964.0
2024-07-11 11:40:00,79.29,79.44,79.25,79.28,11109.0,77.849,77.9963,77.8098,77.8392,11109.0
2024-07-11 11:50:00,79.26,79.63,79.22,79.61,11091.0,77.8196,78.1829,77.7803,78.1632,11091.0
2024-07-11 12:00:00,79.63,79.66,79.37,79.56,20469.0,78.1829,78.2123,77.9276,78.1141,20469.0
2024-07-11 12:10:00,79.54,79.59,79.23,79.27,6871.0,78.0945,78.1436,77.7901,77.8294,6871.0
2024-07-11 12:20:00,79.33,79.52,79.27,79.47,6059.0,77.8883,78.0749,77.8294,78.0258,6059.0
2024-07-11 12:30:00,79.47,79.51,79.34,79.34,6667.0,78.0258,78.065,77.8981,77.8981,6667.0
2024-07-11 12:40:00,79.37,79.46,79.31,79.46,7506.0,77.9276,78.016,77.8687,78.016,7506.0
2024-07-11 12:50:00,79.49,79.59,79.45,79.57,15250.0,78.0454,78.1436,78.0061,78.124,15250.0
2024-07-11 13:00:00,79.58,79.68,79.5,79.61,12432.0,78.1338,78.232,78.0552,78.1632,12432.0
2024-07-11 13:10:00,79.6,79.71,79.5,79.7,10000.0,78.1534,78.2614,78.0552,78.2516,10000.0
2024-07-11 13:20:00,79.68,79.83,79.68,79.69,12419.0,78.232,78.3792,78.232,78.2418,12419.0
2024-07-11 13:30:00,79.64,79.76,79.61,79.64,18981.0,78.1927,78.3105,78.1632,78.1927,18981.0
2024-07-11 13:40:00,79.68,79.77,79.62,79.74,6775.0,78.232,78.3203,78.173,78.2909,6775.0
2024-07-11 13:50:00,79.76,79.81,79.7,79.73,11214.0,78.3105,78.3596,78.2516,78.281,11214.0
2024-07-11 14:00:00,79.7,79.87,79.66,79.78,5542.0,78.2516,78.4185,78.2123,78.3301,5542.0
2024-07-11 14:10:00,79.8,79.83,79.72,79.74,9612.0,78.3498,78.3792,78.2712,78.2909,9612.0
2024-07-11 14:20:00,79.73,79.74,79.35,79.43,8413.0,78.281,78.2909,77.908,77.9865,8413.0
2024-07-11 14:30:00,79.45,79.61,79.44,79.47,7702.0,78.0061,78.1632,77.9963,78.0258,7702.0
2024-07-11 14:40:00,79.47,79.65,79.47,79.65,9187.0,78.0258,78.2025,78.0258,78.2025,9187.0
2024-07-11 14:50:00,79.69,79.75,79.63,79.67,9379.0,78.2418,78.3007,78.1829,78.2221,9379.0
2024-07-11 15:00:00,79.66,79.73,79.6,79.64,7830.0,78.2123,78.281,78.1534,78.1927,7830.0
2024-07-11 15:10:00,79.68,79.75,79.56,79.68,18042.0,78.232,78.3007,78.1141,78.232,18042.0
2024-07-11 15:20:00,79.65,79.72,79.41,79.44,13025.0,78.2025,78.2712,77.9669,77.9963,13025.0
2024-07-11 15:30:00,79.45,79.62,79.38,79.6,15901.0,78.0061,78.173,77.9374,78.1534,15901.0
2024-07-11 15:40:00,79.59,79.74,79.48,79.69,27458.0,78.1436,78.2909,78.0356,78.2418,27458.0
2024-07-11 15:50:00,79.7,79.8,79.5,79.62,115941.0,78.2516,78.3498,78.0552,78.173,115941.0
2024-07-12 09:30:00,79.67,79.79,78.62,78.98,62196.0,78.2221,78.34,77.1912,77.5447,62196.0
2024-07-12 09:40:00,78.9,79.94,78.9,79.53,15382.0,77.4661,78.4872,77.4661,78.0847,15382.0
2024-07-12 09:50:00,79.63,80.34,79.53,79.9,38842.0,78.1829,78.88,78.0847,78.448,38842.0
2024-07-12 10:00:00,79.96,80.07,79.47,79.84,38402.0,78.5069,78.6149,78.0258,78.389,38402.0
2024-07-12 10:10:00,79.77,79.85,79.6,79.61,28007.0,78.3203,78.3989,78.1534,78.1632,28007.0
2024-07-12 10:20:00,79.61,79.8,79.42,79.64,39927.0,78.1632,78.3498,77.9767,78.1927,39927.0
2024-07-12 10:30:00,79.69,80.1,79.6,80.04,37643.0,78.2418,78.6443,78.1534,78.5854,37643.0
2024-07-12 10:40:00,80.06,80.32,79.97,80.32,43070.0,78.605,78.8603,78.5167,78.8603,43070.0
2024-07-12 10:50:00,80.38,80.49,80.08,80.11,20533.0,78.9192,79.0272,78.6247,78.6541,20533.0
2024-07-12 11:00:00,80.11,80.17,79.98,80.15,18515.0,78.6541,78.713,78.5265,78.6934,18515.0
2024-07-12 11:10:00,80.18,80.33,80.11,80.13,33520.0,78.7229,78.8701,78.6541,78.6738,33520.0
2024-07-12 11:20:00,80.15,80.26,80.02,80.04,17132.0,78.6934,78.8014,78.5658,78.5854,17132.0
2024-07-12 11:30:00,80.04,80.26,80.03,80.23,21107.0,78.5854,78.8014,78.5756,78.772,21107.0
2024-07-12 11:40:00,80.22,80.35,80.16,80.3,25192.0,78.7621,78.8898,78.7032,78.8407,25192.0
2024-07-12 11:50:00,80.32,80.32,80.1,80.19,14214.0,78.8603,78.8603,78.6443,78.7327,14214.0
2024-07-12 12:00:00,80.16,80.21,80.05,80.1,26655.0,78.7032,78.7523,78.5952,78.6443,26655.0
2024-07-12 12:10:00,80.13,80.37,80.06,80.29,21921.0,78.6738,78.9094,78.605,78.8309,21921.0
2024-07-12 12:20:00,80.3,80.36,80.17,80.31,13074.0,78.8407,78.8996,78.713,78.8505,13074.0
2024-07-12 12:30:00,80.3,80.34,80.14,80.14,16937.0,78.8407,78.88,78.6836,78.6836,16937.0
2024-07-12 12:40:00,80.17,80.17,79.88,79.88,15504.0,78.713,78.713,78.4283,78.4283,15504.0
2024-07-12 12:50:00,79.9,80.01,79.85,80.01,12140.0,78.448,78.556,78.3989,78.556,12140.0
2024-07-12 13:00:00,80.04,80.12,80.0,80.06,16429.0,78.5854,78.664,78.5461,78.605,16429.0
2024-07-12 13:10:00,80.07,80.33,80.06,80.3,35006.0,78.6149,78.8701,78.605,78.8407,35006.0
2024-07-12 13:20:00,80.28,80.28,80.17,80.18,11829.0,78.821,78.821,78.713,78.7229,11829.0
2024-07-12 13:30:00,80.16,80.41,80.08,80.38,29585.0,78.7032,78.9487,78.6247,78.9192,29585.0
2024-07-12 13:40:00,80.36,80.36,80.18,80.29,27993.0,78.8996,78.8996,78.7229,78.8309,27993.0
2024-07-12 13:50:00,80.26,80.51,80.25,80.25,47197.0,78.8014,79.0469,78.7916,78.7916,47197.0
2024-07-12 14:00:00,80.22,80.47,80.18,80.47,13774.0,78.7621,79.0076,78.7229,79.0076,13774.0
2024-07-12 14:10:00,80.47,80.5,80.3,80.3,10148.0,79.0076,79.0371,78.8407,78.8407,10148.0
2024-07-12 14:20:00,80.33,80.39,80.26,80.29,17168.0,78.8701,78.9291,78.8014,78.8309,17168.0
2024-07-12 14:30:00,80.3,80.36,80.15,80.24,39799.0,78.8407,78.8996,78.6934,78.7818,39799.0
2024-07-12 14:40:00,80.23,80.47,80.23,80.39,16259.0,78.772,79.0076,78.772,78.9291,16259.0
2024-07-12 14:50:00,80.37,80.43,80.32,80.41,11885.0,78.9094,78.9683,78.8603,78.9487,11885.0
2024-07-12 15:00:00,80.42,80.42,80.28,80.32,14137.0,78.9585,78.9585,78.821,78.8603,14137.0
2024-07-12 15:10:00,80.33,80.39,80.27,80.34,17606.0,78.8701,78.9291,78.8112,78.88,17606.0
2024-07-12 15:20:00,80.31,80.38,80.23,80.3,11613.0,78.8505,78.9192,78.772,78.8407,11613.0
2024-07-12 15:30:00,80.28,80.37,80.15,80.26,21080.0,78.821,78.9094,78.6934,78.8014,21080.0
2024-07-12 15:40:00,80.26,80.36,80.17,80.17,35779.0,78.8014,78.8996,78.713,78.713,35779.0
2024-07-12 15:50:00,80.16,80.24,79.87,79.95,168821.0,78.7032,78.7818,78.4185,78.497,168821.0
2024-07-15 09:30:00,79.64,79.64,77.08,77.26,96792.0,78.1927,78.1927,75.6792,75.8559,96792.0
2024-07-15 09:40:00,77.26,77.58,76.24,76.75,105185.0,75.8559,76.1701,74.8545,75.3552,105185.0
2024-07-15 09:50:00,76.72,77.7,76.35,77.41,104939.0,75.3257,76.2879,74.9625,76.0032,104939.0
2024-07-15 10:00:00,77.33,77.74,77.2,77.74,48353.0,75.9247,76.3272,75.797,76.3272,48353.0
2024-07-15 10:10:00,77.69,77.69,76.9,77.08,54247.0,76.2781,76.2781,75.5025,75.6792,54247.0
2024-07-15 10:20:00,77.1,77.44,77.02,77.12,42537.0,75.6988,76.0327,75.6203,75.7185,42537.0
2024-07-15 10:30:00,77.1,77.17,76.35,76.38,47639.0,75.6988,75.7676,74.9625,74.9919,47639.0
2024-07-15 10:40:00,76.45,76.47,75.85,76.07,58959.0,75.0607,75.0803,74.4716,74.6876,58959.0
2024-07-15 10:50:00,76.04,76.35,75.97,76.08,30575.0,74.6581,74.9625,74.5894,74.6974,30575.0
2024-07-15 11:00:00,76.06,76.26,75.89,76.13,51280.0,74.6777,74.8741,74.5108,74.7465,51280.0
2024-07-15 11:10:00,76.15,76.24,75.93,76.07,45115.0,74.7661,74.8545,74.5501,74.6876,45115.0
2024-07-15 11:20:00,76.05,76.72,76.05,76.44,94230.0,74.6679,75.3257,74.6679,75.0508,94230.0
2024-07-15 11:30:00,76.46,76.49,76.11,76.3,52100.0,75.0705,75.0999,74.7268,74.9134,52100.0
2024-07-15 11:40:00,76.26,76.3,76.07,76.3,41239.0,74.8741,74.9134,74.6876,74.9134,41239.0
2024-07-15 11:50:00,76.22,76.61,76.2,76.56,21045.0,74.8348,75.2177,74.8152,75.1687,21045.0
2024-07-15 12:00:00,76.57,76.8,76.56,76.78,21237.0,75.1785,75.4043,75.1687,75.3847,21237.0
2024-07-15 12:10:00,76.78,76.85,76.59,76.68,32434.0,75.3847,75.4534,75.1981,75.2865,32434.0
2024-07-15 12:20:00,76.65,76.82,76.51,76.56,31009.0,75.257,75.4239,75.1196,75.1687,31009.0
2024-07-15 12:30:00,76.52,76.52,76.22,76.38,22335.0,75.1294,75.1294,74.8348,74.9919,22335.0
2024-07-15 12:40:00,76.39,76.43,76.16,76.19,24075.0,75.0017,75.041,74.7759,74.8054,24075.0
2024-07-15 12:50:00,76.22,76.46,76.09,76.17,31538.0,74.8348,75.0705,74.7072,74.7857,31538.0
2024-07-15 13:00:00,76.13,76.19,75.95,76.17,49567.0,74.7465,74.8054,74.5697,74.7857,49567.0
2024-07-15 13:10:00,76.17,76.18,76.05,76.16,24184.0,74.7857,74.7956,74.6679,74.7759,24184.0
2024-07-15 13:20:00,76.16,76.36,76.04,76.06,20102.0,74.7759,74.9723,74.6581,74.6777,20102.0
2024-07-15 13:30:00,76.1,76.22,76.02,76.11,44930.0,74.717,74.8348,74.6385,74.7268,44930.0
2024-07-15 13:40:00,76.09,76.09,75.69,76.02,74647.0,74.7072,74.7072,74.3145,74.6385,74647.0
2024-07-15 13:50:00,76.0,76.25,76.0,76.24,48836.0,74.6188,74.8643,74.6188,74.8545,48836.0
2024-07-15 14:00:00,76.21,76.38,76.12,76.27,33428.0,74.825,74.9919,74.7367,74.8839,33428.0
2024-07-15 14:10:00,76.23,76.25,75.87,75.99,14554.0,74.8447,74.8643,74.4912,74.609,14554.0
2024-07-15 14:20:00,76.0,76.0,75.61,75.75,34173.0,74.6188,74.6188,74.2359,74.3734,34173.0
2024-07-15 14:30:00,75.76,75.78,75.4,75.59,39473.0,74.3832,74.4028,74.0297,74.2163,39473.0
2024-07-15 14:40:00,75.58,75.58,75.21,75.34,38981.0,74.2065,74.2065,73.8432,73.9708,38981.0
2024-07-15 14:50:00,75.32,75.32,75.07,75.18,43729.0,73.9512,73.9512,73.7057,73.8137,43729.0
2024-07-15 15:00:00,75.16,75.22,74.87,75.04,65775.0,73.7941,73.853,73.5094,73.6763,65775.0
2024-07-15 15:10:00,75.06,75.18,74.99,75.06,41643.0,73.6959,73.8137,73.6272,73.6959,41643.0
2024-07-15 15:20:00,75.06,75.11,74.98,75.0,56026.0,73.6959,73.745,73.6174,73.637,56026.0
2024-07-15 15:30:00,75.01,75.16,74.9,75.06,88508.0,73.6468,73.7941,73.5388,73.6959,88508.0
2024-07-15 15:40:00,75.02,75.06,74.65,74.72,94218.0,73.6566,73.6959,73.2934,73.3621,94218.0
2024-07-15 15:50:00,74.71,75.4,74.7,75.39,358907.0,73.3523,74.0297,73.3425,74.0199,358907.0
2024-07-16 09:30:00,75.85,76.44,75.6,76.1,84306.0,74.4716,75.0508,74.2261,74.717,84306.0
2024-07-16 09:40:00,76.14,76.18,75.63,76.05,24092.0,74.7563,74.7956,74.2556,74.6679,24092.0
2024-07-16 09:50:00,76.04,76.54,76.04,76.34,57955.0,74.6581,75.149,74.6581,74.9527,57955.0
2024-07-16 10:00:00,76.35,76.45,76.0,76.27,58785.0,74.9625,75.0607,74.6188,74.8839,58785.0
2024-07-16 10:10:00,76.26,76.68,76.0,76.66,54026.0,74.8741,75.2865,74.6188,75.2668,54026.0
2024-07-16 10:20:00,76.62,76.86,76.3,76.75,104739.0,75.2276,75.4632,74.9134,75.3552,104739.0
2024-07-16 10:30:00,76.72,76.82,76.43,76.46,81124.0,75.3257,75.4239,75.041,75.0705,81124.0
2024-07-16 10:40:00,76.48,76.5,76.04,76.13,36476.0,75.0901,75.1097,74.6581,74.7465,36476.0
2024-07-16 10:50:00,76.15,76.46,76.13,76.32,26464.0,74.7661,75.0705,74.7465,74.933,26464.0
2024-07-16 11:00:00,76.28,76.88,76.28,76.88,35616.0,74.8937,75.4828,74.8937,75.4828,35616.0
2024-07-16 11:10:00,76.87,76.92,76.64,76.65,26699.0,75.473,75.5221,75.2472,75.257,26699.0
2024-07-16 11:20:00,76.63,76.65,76.35,76.48,35132.0,75.2374,75.257,74.9625,75.0901,35132.0
2024-07-16 11:30:00,76.48,76.65,76.41,76.54,21546.0,75.0901,75.257,75.0214,75.149,21546.0
2024-07-16 11:40:00,76.55,76.82,76.52,76.81,26228.0,75.1588,75.4239,75.1294,75.4141,26228.0
2024-07-16 11:50:00,76.82,76.84,76.57,76.61,53908.0,75.4239,75.4436,75.1785,75.2177,53908.0
2024-07-16 12:00:00,76.63,77.06,76.63,76.97,30117.0,75.2374,75.6596,75.2374,75.5712,30117.0
2024-07-16 12:10:00,76.99,77.19,76.89,77.03,34303.0,75.5908,75.7872,75.4927,75.6301,34303.0
2024-07-16 12:20:00,77.0,77.02,76.86,76.96,17049.0,75.6007,75.6203,75.4632,75.5614,17049.0
2024-07-16 12:30:00,76.97,77.17,76.91,77.16,11210.0,75.5712,75.7676,75.5123,75.7578,11210.0
2024-07-16 12:40:00,77.18,77.22,77.07,77.12,18417.0,75.7774,75.8167,75.6694,75.7185,18417.0
2024-07-16 12:50:00,77.1,77.25,77.07,77.23,17633.0,75.6988,75.8461,75.6694,75.8265,17633.0
2024-07-16 13:00:00,77.21,77.34,77.19,77.25,15906.0,75.8068,75.9345,75.7872,75.8461,15906.0
2024-07-16 13:10:00,77.23,77.23,76.99,77.12,32009.0,75.8265,75.8265,75.5908,75.7185,32009.0
2024-07-16 13:20:00,77.16,77.4,77.15,77.31,32941.0,75.7578,75.9934,75.7479,75.905,32941.0
2024-07-16 13:30:00,77.29,77.35,77.28,77.28,15502.0,75.8854,75.9443,75.8756,75.8756,15502.0
2024-07-16 13:40:00,77.28,77.29,77.15,77.23,18992.0,75.8756,75.8854,75.7479,75.8265,18992.0
2024-07-16 13:50:00,77.23,77.23,77.12,77.13,14342.0,75.8265,75.8265,75.7185,75.7283,14342.0
2024-07-16 14:00:00,77.08,77.14,77.02,77.13,15057.0,75.6792,75.7381,75.6203,75.7283,15057.0
2024-07-16 14:10:00,77.14,77.2,76.92,76.97,25460.0,75.7381,75.797,75.5221,75.5712,25460.0
2024-07-16 14:20:00,76.98,77.02,76.88,76.89,31808.0,75.581,75.6203,75.4828,75.4927,31808.0
2024-07-16 14:30:00,76.88,76.98,76.88,76.95,22910.0,75.4828,75.581,75.4828,75.5516,22910.0
2024-07-16 14:40:00,76.95,76.98,76.86,76.94,16523.0,75.5516,75.581,75.4632,75.5417,16523.0
2024-07-16 14:50:00,76.95,76.95,76.79,76.82,23497.0,75.5516,75.5516,75.3945,75.4239,23497.0
2024-07-16 15:00:00,76.81,76.81,76.58,76.72,26029.0,75.4141,75.4141,75.1883,75.3257,26029.0
2024-07-16 15:10:00,76.69,76.75,76.58,76.61,34909.0,75.2963,75.3552,75.1883,75.2177,34909.0
2024-07-16 15:20:00,76.6,76.78,76.58,76.76,34585.0,75.2079,75.3847,75.1883,75.365,34585.0
2024-07-16 15:30:00,76.78,76.93,76.77,76.9,43215.0,75.3847,75.5319,75.3748,75.5025,43215.0
2024-07-16 15:40:00,76.89,76.95,76.77,76.8,55383.0,75.4927,75.5516,75.3748,75.4043,55383.0
2024-07-16 15:50:00,76.79,76.86,76.37,76.46,219933.0,75.3945,75.4632,74.9821,75.0705,219933.0
2024-07-17 09:30:00,75.28,75.34,73.23,73.23,251464.0,73.9119,73.9708,71.8992,71.8992,251464.0
2024-07-17 09:40:00,73.31,74.85,72.95,74.4,99775.0,71.9777,73.4897,71.6243,73.0479,99775.0
2024-07-17 09:50:00,74.28,75.13,74.18,74.64,62390.0,72.9301,73.7646,72.8319,73.2835,62390.0
2024-07-17 10:00:00,74.67,74.68,73.93,74.47,154215.0,73.313,73.3228,72.5864,73.1166,154215.0
2024-07-17 10:10:00,74.46,74.78,74.28,74.4,145903.0,73.1068,73.421,72.9301,73.0479,145903.0
2024-07-17 10:20:00,74.4,74.4,73.78,73.85,30957.0,73.0479,73.0479,72.4392,72.5079,30957.0
2024-07-17 10:30:00,73.84,74.06,73.67,74.06,37914.0,72.4981,72.7141,72.3312,72.7141,37914.0
2024-07-17 10:40:00,74.1,74.26,73.87,74.03,38477.0,72.7534,72.9105,72.5275,72.6846,38477.0
2024-07-17 10:50:00,74.0,74.16,73.42,73.55,149669.0,72.6552,72.8123,72.0857,72.2134,149669.0
2024-07-17 11:00:00,73.56,74.1,73.47,73.96,92263.0,72.2232,72.7534,72.1348,72.6159,92263.0
2024-07-17 11:10:00,73.94,74.11,73.89,74.05,35141.0,72.5963,72.7632,72.5472,72.7043,35141.0
2024-07-17 11:20:00,74.05,74.23,74.01,74.23,41688.0,72.7043,72.881,72.665,72.881,41688.0
2024-07-17 11:30:00,74.22,74.22,73.93,74.02,33405.0,72.8712,72.8712,72.5864,72.6748,33405.0
2024-07-17 11:40:00,74.03,74.12,73.89,74.06,50531.0,72.6846,72.773,72.5472,72.7141,50531.0
2024-07-17 11:50:00,74.06,74.06,73.62,73.81,156393.0,72.7141,72.7141,72.2821,72.4686,156393.0
2024-07-17 12:00:00,73.82,73.99,73.82,73.93,25197.0,72.4784,72.6454,72.4784,72.5864,25197.0
2024-07-17 12:10:00,73.92,73.92,73.56,73.65,51110.0,72.5766,72.5766,72.2232,72.3115,51110.0
2024-07-17 12:20:00,73.66,73.78,73.5,73.53,59644.0,72.3214,72.4392,72.1643,72.1937,59644.0
2024-07-17 12:30:00,73.53,73.64,73.27,73.46,37987.0,72.1937,72.3017,71.9384,72.125,37987.0
2024-07-17 12:40:00,73.45,73.45,73.23,73.28,42310.0,72.1152,72.1152,71.8992,71.9483,42310.0
2024-07-17 12:50:00,73.27,73.57,73.26,73.42,48601.0,71.9384,72.233,71.9286,72.0857,48601.0
2024-07-17 13:00:00,73.4,73.47,73.22,73.22,44085.0,72.0661,72.1348,71.8894,71.8894,44085.0
2024-07-17 13:10:00,73.25,73.51,73.14,73.17,31376.0,71.9188,72.1741,71.8108,71.8403,31376.0
2024-07-17 13:20:00,73.14,73.17,72.9,73.08,77074.0,71.8108,71.8403,71.5752,71.7519,77074.0
2024-07-17 13:30:00,73.06,73.25,72.93,72.93,28657.0,71.7323,71.9188,71.6046,71.6046,28657.0
2024-07-17 13:40:00,72.94,73.12,72.84,73.12,41227.0,71.6144,71.7912,71.5163,71.7912,41227.0
2024-07-17 13:50:00,73.1,73.19,73.01,73.19,45692.0,71.7715,71.8599,71.6832,71.8599,45692.0
2024-07-17 14:00:00,73.19,73.19,72.82,72.91,50384.0,71.8599,71.8599,71.4966,71.585,50384.0
2024-07-17 14:10:00,72.89,72.97,72.78,72.87,34676.0,71.5654,71.6439,71.4573,71.5457,34676.0
2024-07-17 14:20:00,72.86,73.23,72.86,73.17,58405.0,71.5359,71.8992,71.5359,71.8403,58405.0
2024-07-17 14:30:00,73.15,73.26,73.04,73.14,90181.0,71.8206,71.9286,71.7126,71.8108,90181.0
2024-07-17 14:40:00,73.18,73.52,73.15,73.27,39595.0,71.8501,72.1839,71.8206,71.9384,39595.0
2024-07-17 14:50:00,73.25,73.25,73.01,73.01,98909.0,71.9188,71.9188,71.6832,71.6832,98909.0
2024-07-17 15:00:00,73.02,73.08,72.69,72.69,58345.0,71.693,71.7519,71.369,71.369,58345.0
2024-07-17 15:10:00,72.72,72.82,72.66,72.72,69221.0,71.3984,71.4966,71.3395,71.3984,69221.0
2024-07-17 15:20:00,72.73,72.76,72.56,72.63,88102.0,71.4083,71.4377,71.2413,71.3101,88102.0
2024-07-17 15:30:00,72.62,72.65,72.38,72.38,97904.0,71.3003,71.3297,71.0646,71.0646,97904.0
2024-07-17 15:40:00,72.41,72.57,72.36,72.38,126763.0,71.0941,71.2512,71.045,71.0646,126763.0
2024-07-17 15:50:00,72.39,72.6,72.33,72.58,551020.0,71.0744,71.2806,71.0155,71.261,551020.0
2024-07-18 09:30:00,73.33,74.4,73.11,74.03,59328.0,71.9974,73.0479,71.7814,72.6846,59328.0
2024-07-18 09:40:00,74.01,74.2,73.67,74.12,19337.0,72.665,72.8515,72.3312,72.773,19337.0
2024-07-18 09:50:00,74.13,74.13,73.55,73.93,34065.0,72.7828,72.7828,72.2134,72.5864,34065.0
2024-07-18 10:00:00,73.93,74.08,73.66,73.79,30019.0,72.5864,72.7337,72.3214,72.449,30019.0
2024-07-18 10:10:00,73.74,73.77,73.13,73.14,21031.0,72.3999,72.4294,71.801,71.8108,21031.0
2024-07-18 10:20:00,73.15,73.68,72.99,73.14,69573.0,71.8206,72.341,71.6635,71.8108,69573.0
2024-07-18 10:30:00,73.16,73.17,72.92,72.95,66788.0,71.8304,71.8403,71.5948,71.6243,66788.0
2024-07-18 10:40:00,72.92,73.0,72.65,73.0,59660.0,71.5948,71.6734,71.3297,71.6734,59660.0
2024-07-18 10:50:00,73.0,73.33,72.9,73.12,35484.0,71.6734,71.9974,71.5752,71.7912,35484.0
2024-07-18 11:00:00,73.11,73.23,72.98,73.09,22655.0,71.7814,71.8992,71.6537,71.7617,22655.0
2024-07-18 11:10:00,73.15,73.16,72.75,72.91,31210.0,71.8206,71.8304,71.4279,71.585,31210.0
2024-07-18 11:20:00,72.94,72.97,72.72,72.87,36209.0,71.6144,71.6439,71.3984,71.5457,36209.0
2024-07-18 11:30:00,72.85,72.91,72.63,72.74,40881.0,71.5261,71.585,71.3101,71.4181,40881.0
2024-07-18 11:40:00,72.73,72.75,72.5,72.51,37589.0,71.4083,71.4279,71.1824,71.1923,37589.0
2024-07-18 11:50:00,72.48,72.55,71.83,71.98,57023.0,71.1628,71.2315,70.5246,70.6719,57023.0
2024-07-18 12:00:00,71.96,72.63,71.92,72.58,51958.0,70.6523,71.3101,70.613,71.261,51958.0
2024-07-18 12:10:00,72.6,72.73,72.41,72.66,51225.0,71.2806,71.4083,71.0941,71.3395,51225.0
2024-07-18 12:20:00,72.68,72.72,72.4,72.41,30749.0,71.3592,71.3984,71.0843,71.0941,30749.0
2024-07-18 12:30:00,72.4,72.81,72.29,72.8,38234.0,71.0843,71.4868,70.9763,71.477,38234.0
2024-07-18 12:40:00,72.8,72.96,72.71,72.8,28007.0,71.477,71.6341,71.3886,71.477,28007.0
2024-07-18 12:50:00,72.78,72.83,72.6,72.81,42658.0,71.4573,71.5064,71.2806,71.4868,42658.0
2024-07-18 13:00:00,72.85,72.93,72.75,72.8,38147.0,71.5261,71.6046,71.4279,71.477,38147.0
2024-07-18 13:10:00,72.8,72.91,72.69,72.77,52611.0,71.477,71.585,71.369,71.4475,52611.0
2024-07-18 13:20:00,72.77,73.05,72.75,73.05,30316.0,71.4475,71.7224,71.4279,71.7224,30316.0
2024-07-18 13:30:00,73.08,73.14,72.86,73.05,18615.0,71.7519,71.8108,71.5359,71.7224,18615.0
2024-07-18 13:40:00,73.01,73.1,72.94,72.97,10838.0,71.6832,71.7715,71.6144,71.6439,10838.0
2024-07-18 13:50:00,72.97,73.13,72.94,73.08,12445.0,71.6439,71.801,71.6144,71.7519,12445.0
2024-07-18 14:00:00,73.08,73.18,72.96,73.07,19883.0,71.7519,71.8501,71.6341,71.7421,19883.0
2024-07-18 14:10:00,73.08,73.16,73.05,73.06,15096.0,71.7519,71.8304,71.7224,71.7323,15096.0
2024-07-18 14:20:00,73.06,73.11,72.94,73.05,15918.0,71.7323,71.7814,71.6144,71.7224,15918.0
2024-07-18 14:30:00,73.06,73.19,73.05,73.06,13179.0,71.7323,71.8599,71.7224,71.7323,13179.0
2024-07-18 14:40:00,73.08,73.13,73.01,73.01,18865.0,71.7519,71.801,71.6832,71.6832,18865.0
2024-07-18 14:50:00,72.98,73.23,72.98,73.08,29431.0,71.6537,71.8992,71.6537,71.7519,29431.0
2024-07-18 15:00:00,73.05,73.17,72.99,73.15,15887.0,71.7224,71.8403,71.6635,71.8206,15887.0
2024-07-18 15:10:00,73.16,73.19,72.99,73.02,39678.0,71.8304,71.8599,71.6635,71.693,39678.0
2024-07-18 15:20:00,73.0,73.34,72.92,73.34,97826.0,71.6734,72.0072,71.5948,72.0072,97826.0
2024-07-18 15:30:00,73.34,73.68,73.29,73.67,49042.0,72.0072,72.341,71.9581,72.3312,49042.0
2024-07-18 15:40:00,73.69,73.73,73.46,73.57,56034.0,72.3508,72.3901,72.125,72.233,56034.0
2024-07-18 15:50:00,73.55,73.67,73.43,73.63,247375.0,72.2134,72.3312,72.0955,72.2919,247375.0
2024-07-19 09:30:00,74.01,74.71,73.61,74.71,75565.0,72.665,73.3523,72.2723,73.3523,75565.0
2024-07-19 09:40:00,74.7,74.79,74.29,74.44,28918.0,73.3425,73.4308,72.9399,73.0872,28918.0
2024-07-19 09:50:00,74.44,75.37,74.44,75.18,74583.0,73.0872,74.0003,73.0872,73.8137,74583.0
2024-07-19 10:00:00,75.18,75.18,74.84,74.94,173040.0,73.8137,73.8137,73.4799,73.5781,173040.0
2024-07-19 10:10:00,74.94,75.08,74.8,74.95,30672.0,73.5781,73.7156,73.4406,73.5879,30672.0
2024-07-19 10:20:00,75.0,75.05,74.6,74.97,33785.0,73.637,73.6861,73.2443,73.6075,33785.0
2024-07-19 10:30:00,74.98,75.06,74.7,74.77,32671.0,73.6174,73.6959,73.3425,73.4112,32671.0
2024-07-19 10:40:00,74.73,74.78,74.4,74.52,40661.0,73.3719,73.421,73.0479,73.1657,40661.0
2024-07-19 10:50:00,74.52,74.62,74.41,74.46,28899.0,73.1657,73.2639,73.0577,73.1068,28899.0
2024-07-19 11:00:00,74.44,74.67,74.43,74.47,41272.0,73.0872,73.313,73.0774,73.1166,41272.0
2024-07-19 11:10:00,74.47,74.68,74.32,74.33,114342.0,73.1166,73.3228,72.9694,72.9792,114342.0
2024-07-19 11:20:00,74.33,74.46,74.11,74.19,39106.0,72.9792,73.1068,72.7632,72.8417,39106.0
2024-07-19 11:30:00,74.24,74.27,74.1,74.17,34814.0,72.8908,72.9203,72.7534,72.8221,34814.0
2024-07-19 11:40:00,74.23,74.43,74.11,74.13,29362.0,72.881,73.0774,72.7632,72.7828,29362.0
2024-07-19 11:50:00,74.13,74.33,74.03,74.32,31677.0,72.7828,72.9792,72.6846,72.9694,31677.0
2024-07-19 12:00:00,74.31,74.5,74.28,74.5,41270.0,72.9595,73.1461,72.9301,73.1461,41270.0
2024-07-19 12:10:00,74.47,74.55,74.39,74.43,21812.0,73.1166,73.1952,73.0381,73.0774,21812.0
2024-07-19 12:20:00,74.45,74.58,74.36,74.42,54082.0,73.097,73.2246,73.0086,73.0675,54082.0
2024-07-19 12:30:00,74.42,74.51,74.3,74.42,92109.0,73.0675,73.1559,72.9497,73.0675,92109.0
2024-07-19 12:40:00,74.45,74.51,74.38,74.41,20776.0,73.097,73.1559,73.0283,73.0577,20776.0
2024-07-19 12:50:00,74.43,74.51,74.4,74.51,17023.0,73.0774,73.1559,73.0479,73.1559,17023.0
2024-07-19 13:00:00,74.52,74.53,74.32,74.41,35866.0,73.1657,73.1755,72.9694,73.0577,35866.0
2024-07-19 13:10:00,74.43,74.49,74.35,74.43,65248.0,73.0774,73.1363,72.9988,73.0774,65248.0
2024-07-19 13:20:00,74.43,74.67,74.43,74.55,21401.0,73.0774,73.313,73.0774,73.1952,21401.0
2024-07-19 13:30:00,74.55,74.55,74.39,74.49,21796.0,73.1952,73.1952,73.0381,73.1363,21796.0
2024-07-19 13:40:00,74.47,74.48,74.38,74.4,25351.0,73.1166,73.1265,73.0283,73.0479,25351.0
2024-07-19 13:50:00,74.4,74.51,74.34,74.47,46724.0,73.0479,73.1559,72.989,73.1166,46724.0
2024-07-19 14:00:00,74.46,74.5,74.36,74.45,30658.0,73.1068,73.1461,73.0086,73.097,30658.0
2024-07-19 14:10:00,74.43,74.66,74.38,74.62,135269.0,73.0774,73.3032,73.0283,73.2639,135269.0
2024-07-19 14:20:00,74.55,74.66,74.48,74.52,23087.0,73.1952,73.3032,73.1265,73.1657,23087.0
2024-07-19 14:30:00,74.53,74.67,74.51,74.62,13805.0,73.1755,73.313,73.1559,73.2639,13805.0
2024-07-19 14:40:00,74.63,74.65,74.48,74.53,18628.0,73.2737,73.2934,73.1265,73.1755,18628.0
2024-07-19 14:50:00,74.54,74.72,74.53,74.7,20175.0,73.1854,73.3621,73.1755,73.3425,20175.0
2024-07-19 15:00:00,74.72,74.86,74.61,74.83,23442.0,73.3621,73.4995,73.2541,73.4701,23442.0
2024-07-19 15:10:00,74.86,74.99,74.8,74.8,30412.0,73.4995,73.6272,73.4406,73.4406,30412.0
2024-07-19 15:20:00,74.8,74.85,74.75,74.76,27295.0,73.4406,73.4897,73.3915,73.4014,27295.0
2024-07-19 15:30:00,74.76,74.95,74.71,74.85,105097.0,73.4014,73.5879,73.3523,73.4897,105097.0
2024-07-19 15:40:00,74.86,74.89,74.73,74.84,55401.0,73.4995,73.529,73.3719,73.4799,55401.0
2024-07-19 15:50:00,74.82,75.02,74.76,74.91,256541.0,73.4603,73.6566,73.4014,73.5486,256541.0
2024-07-22 09:30:00,75.36,76.62,75.22,76.26,49338.0,73.9905,75.2276,73.853,74.8741,49338.0
2024-07-22 09:40:00,76.2,77.12,76.18,76.9,36904.0,74.8152,75.7185,74.7956,75.5025,36904.0
2024-07-22 09:50:00,76.84,76.84,76.06,76.11,17924.0,75.4436,75.4436,74.6777,74.7268,17924.0
2024-07-22 10:00:00,76.14,76.37,75.9,75.9,20577.0,74.7563,74.9821,74.5206,74.5206,20577.0
2024-07-22 10:10:00,75.98,76.39,75.91,76.07,16729.0,74.5992,75.0017,74.5305,74.6876,16729.0
2024-07-22 10:20:00,76.01,76.1,75.7,75.97,21244.0,74.6286,74.717,74.3243,74.5894,21244.0
2024-07-22 10:30:00,75.96,76.34,75.92,76.34,21082.0,74.5796,74.9527,74.5403,74.9527,21082.0
2024-07-22 10:40:00,76.35,76.37,76.06,76.18,18489.0,74.9625,74.9821,74.6777,74.7956,18489.0
2024-07-22 10:50:00,76.19,76.37,76.08,76.29,17802.0,74.8054,74.9821,74.6974,74.9036,17802.0
2024-07-22 11:00:00,76.34,76.56,76.3,76.35,14740.0,74.9527,75.1687,74.9134,74.9625,14740.0
2024-07-22 11:10:00,76.34,76.45,76.18,76.23,13703.0,74.9527,75.0607,74.7956,74.8447,13703.0
2024-07-22 11:20:00,76.25,76.37,76.09,76.12,15004.0,74.8643,74.9821,74.7072,74.7367,15004.0
2024-07-22 11:30:00,76.12,76.24,76.07,76.21,19592.0,74.7367,74.8545,74.6876,74.825,19592.0
2024-07-22 11:40:00,76.21,76.34,76.09,76.17,25187.0,74.825,74.9527,74.7072,74.7857,25187.0
2024-07-22 11:50:00,76.14,76.19,76.0,76.0,24863.0,74.7563,74.8054,74.6188,74.6188,24863.0
2024-07-22 12:00:00,76.03,76.06,75.92,76.05,10690.0,74.6483,74.6777,74.5403,74.6679,10690.0
2024-07-22 12:10:00,76.06,76.16,75.99,76.15,19038.0,74.6777,74.7759,74.609,74.7661,19038.0
2024-07-22 12:20:00,76.15,76.16,76.01,76.07,11815.0,74.7661,74.7759,74.6286,74.6876,11815.0
2024-07-22 12:30:00,76.06,76.13,76.0,76.11,17418.0,74.6777,74.7465,74.6188,74.7268,17418.0
2024-07-22 12:40:00,76.12,76.27,76.11,76.27,12284.0,74.7367,74.8839,74.7268,74.8839,12284.0
2024-07-22 12:50:00,76.26,76.35,76.24,76.27,13415.0,74.8741,74.9625,74.8545,74.8839,13415.0
2024-07-22 13:00:00,76.3,76.55,76.28,76.54,12898.0,74.9134,75.1588,74.8937,75.149,12898.0
2024-07-22 13:10:00,76.57,76.7,76.5,76.7,15314.0,75.1785,75.3061,75.1097,75.3061,15314.0
2024-07-22 13:20:00,76.65,76.71,76.57,76.59,14865.0,75.257,75.3159,75.1785,75.1981,14865.0
2024-07-22 13:30:00,76.62,76.7,76.56,76.64,18480.0,75.2276,75.3061,75.1687,75.2472,18480.0
2024-07-22 13:40:00,76.64,76.76,76.6,76.71,19580.0,75.2472,75.365,75.2079,75.3159,19580.0
2024-07-22 13:50:00,76.69,76.71,76.59,76.59,9832.0,75.2963,75.3159,75.1981,75.1981,9832.0
2024-07-22 14:00:00,76.57,76.61,76.43,76.49,12580.0,75.1785,75.2177,75.041,75.0999,12580.0
2024-07-22 14:10:00,76.5,76.6,76.47,76.57,23611.0,75.1097,75.2079,75.0803,75.1785,23611.0
2024-07-22 14:20:00,76.58,76.58,76.42,76.42,11322.0,75.1883,75.1883,75.0312,75.0312,11322.0
2024-07-22 14:30:00,76.42,76.53,76.36,76.51,22379.0,75.0312,75.1392,74.9723,75.1196,22379.0
2024-07-22 14:40:00,76.49,76.55,76.45,76.54,15957.0,75.0999,75.1588,75.0607,75.149,15957.0
2024-07-22 14:50:00,76.54,76.54,76.3,76.3,18274.0,75.149,75.149,74.9134,74.9134,18274.0
2024-07-22 15:00:00,76.32,76.4,76.32,76.35,16434.0,74.933,75.0116,74.933,74.9625,16434.0
2024-07-22 15:10:00,76.34,76.41,76.3,76.36,20120.0,74.9527,75.0214,74.9134,74.9723,20120.0
2024-07-22 15:20:00,76.35,76.49,76.35,76.37,36155.0,74.9625,75.0999,74.9625,74.9821,36155.0
2024-07-22 15:30:00,76.39,76.48,76.34,76.45,33988.0,75.0017,75.0901,74.9527,75.0607,33988.0
2024-07-22 15:40:00,76.45,76.66,76.45,76.63,51373.0,75.0607,75.2668,75.0607,75.2374,51373.0
2024-07-22 15:50:00,76.63,76.92,76.55,76.84,166720.0,75.2374,75.5221,75.1588,75.4436,166720.0
2024-07-23 09:30:00,76.54,76.83,76.17,76.65,37983.0,75.149,75.4337,74.7857,75.257,37983.0
2024-07-23 09:40:00,76.5,76.78,76.4,76.63,16442.0,75.1097,75.3847,75.0116,75.2374,16442.0
2024-07-23 09:50:00,76.63,76.72,76.06,76.49,11555.0,75.2374,75.3257,74.6777,75.0999,11555.0
2024-07-23 10:00:00,76.49,76.91,76.44,76.91,11893.0,75.0999,75.5123,75.0508,75.5123,11893.0
2024-07-23 10:10:00,76.97,76.97,76.4,76.4,9627.0,75.5712,75.5712,75.0116,75.0116,9627.0
2024-07-23 10:20:00,76.4,76.93,76.4,76.89,13245.0,75.0116,75.5319,75.0116,75.4927,13245.0
2024-07-23 10:30:00,76.83,76.83,76.38,76.67,14822.0,75.4337,75.4337,74.9919,75.2767,14822.0
2024-07-23 10:40:00,76.67,76.81,76.59,76.72,12483.0,75.2767,75.4141,75.1981,75.3257,12483.0
2024-07-23 10:50:00,76.78,77.01,76.68,76.86,12669.0,75.3847,75.6105,75.2865,75.4632,12669.0
2024-07-23 11:00:00,76.81,77.14,76.81,77.13,12480.0,75.4141,75.7381,75.4141,75.7283,12480.0
2024-07-23 11:10:00,77.13,77.26,77.11,77.13,7922.0,75.7283,75.8559,75.7087,75.7283,7922.0
2024-07-23 11:20:00,77.13,77.18,76.97,77.11,12008.0,75.7283,75.7774,75.5712,75.7087,12008.0
2024-07-23 11:30:00,77.11,77.18,77.07,77.17,12233.0,75.7087,75.7774,75.6694,75.7676,12233.0
2024-07-23 11:40:00,77.15,77.33,77.15,77.3,9592.0,75.7479,75.9247,75.7479,75.8952,9592.0
2024-07-23 11:50:00,77.3,77.38,77.19,77.28,13314.0,75.8952,75.9738,75.7872,75.8756,13314.0
2024-07-23 12:00:00,77.28,77.28,77.12,77.16,9678.0,75.8756,75.8756,75.7185,75.7578,9678.0
2024-07-23 12:10:00,77.14,77.34,77.13,77.27,13290.0,75.7381,75.9345,75.7283,75.8658,13290.0
2024-07-23 12:20:00,77.27,77.3,77.11,77.14,9205.0,75.8658,75.8952,75.7087,75.7381,9205.0
2024-07-23 12:30:00,77.12,77.37,77.08,77.35,18478.0,75.7185,75.9639,75.6792,75.9443,18478.0
2024-07-23 12:40:00,77.35,77.39,77.31,77.36,8291.0,75.9443,75.9836,75.905,75.9541,8291.0
2024-07-23 12:50:00,77.35,77.45,77.3,77.43,10409.0,75.9443,76.0425,75.8952,76.0228,10409.0
2024-07-23 13:00:00,77.42,77.42,77.2,77.26,8998.0,76.013,76.013,75.797,75.8559,8998.0
2024-07-23 13:10:00,77.28,77.46,77.28,77.31,13147.0,75.8756,76.0523,75.8756,75.905,13147.0
2024-07-23 13:20:00,77.34,77.35,77.26,77.28,6207.0,75.9345,75.9443,75.8559,75.8756,6207.0
2024-07-23 13:30:00,77.27,77.29,77.09,77.15,9263.0,75.8658,75.8854,75.689,75.7479,9263.0
2024-07-23 13:40:00,77.15,77.16,77.03,77.1,14919.0,75.7479,75.7578,75.6301,75.6988,14919.0
2024-07-23 13:50:00,77.14,77.2,77.02,77.16,8340.0,75.7381,75.797,75.6203,75.7578,8340.0
2024-07-23 14:00:00,77.16,77.16,77.06,77.12,9680.0,75.7578,75.7578,75.6596,75.7185,9680.0
2024-07-23 14:10:00,77.12,77.14,76.98,77.02,26607.0,75.7185,75.7381,75.581,75.6203,26607.0
2024-07-23 14:20:00,76.98,77.07,76.91,77.03,30766.0,75.581,75.6694,75.5123,75.6301,30766.0
2024-07-23 14:30:00,77.03,77.17,76.99,77.15,31353.0,75.6301,75.7676,75.5908,75.7479,31353.0
2024-07-23 14:40:00,77.14,77.15,77.01,77.03,21828.0,75.7381,75.7479,75.6105,75.6301,21828.0
2024-07-23 14:50:00,77.03,77.06,76.84,77.0,21425.0,75.6301,75.6596,75.4436,75.6007,21425.0
2024-07-23 15:00:00,76.97,77.04,76.92,76.93,15852.0,75.5712,75.6399,75.5221,75.5319,15852.0
2024-07-23 15:10:00,76.97,77.05,76.96,76.98,20593.0,75.5712,75.6497,75.5614,75.581,20593.0
2024-07-23 15:20:00,76.98,77.05,76.7,76.75,25582.0,75.581,75.6497,75.3061,75.3552,25582.0
2024-07-23 15:30:00,76.73,76.73,76.51,76.51,25641.0,75.3356,75.3356,75.1196,75.1196,25641.0
2024-07-23 15:40:00,76.53,76.53,76.21,76.39,74532.0,75.1392,75.1392,74.825,75.0017,74532.0
2024-07-23 15:50:00,76.34,76.61,76.32,76.61,185062.0,74.9527,75.2177,74.933,75.2177,185062.0
2024-07-24 09:30:00,76.12,76.63,75.65,76.42,36924.0,74.7367,75.2374,74.2752,75.0312,36924.0
2024-07-24 09:40:00,76.36,76.72,76.25,76.48,17018.0,74.9723,75.3257,74.8643,75.0901,17018.0
2024-07-24 09:50:00,76.43,76.46,75.99,75.99,48698.0,75.041,75.0705,74.609,74.609,48698.0
2024-07-24 10:00:00,75.97,76.03,75.46,75.47,44092.0,74.5894,74.6483,74.0886,74.0985,44092.0
2024-07-24 10:10:00,75.57,76.0,75.57,76.0,26763.0,74.1966,74.6188,74.1966,74.6188,26763.0
2024-07-24 10:20:00,76.04,76.29,75.95,76.2,20056.0,74.6581,74.9036,74.5697,74.8152,20056.0
2024-07-24 10:30:00,76.2,76.76,76.18,76.74,20914.0,74.8152,75.365,74.7956,75.3454,20914.0
2024-07-24 10:40:00,76.76,76.76,76.04,76.09,30595.0,75.365,75.365,74.6581,74.7072,30595.0
2024-07-24 10:50:00,76.13,76.43,75.72,76.35,51889.0,74.7465,75.041,74.3439,74.9625,51889.0
2024-07-24 11:00:00,76.34,76.54,76.23,76.34,18290.0,74.9527,75.149,74.8447,74.9527,18290.0
2024-07-24 11:10:00,76.33,76.35,76.18,76.18,10987.0,74.9428,74.9625,74.7956,74.7956,10987.0
2024-07-24 11:20:00,76.24,76.24,75.78,75.88,14093.0,74.8545,74.8545,74.4028,74.501,14093.0
2024-07-24 11:30:00,75.89,76.01,75.78,75.89,11186.0,74.5108,74.6286,74.4028,74.5108,11186.0
2024-07-24 11:40:00,75.87,75.89,75.68,75.74,14650.0,74.4912,74.5108,74.3046,74.3636,14650.0
2024-07-24 11:50:00,75.76,76.05,75.74,75.93,18979.0,74.3832,74.6679,74.3636,74.5501,18979.0
2024-07-24 12:00:00,75.95,76.04,75.84,76.03,11086.0,74.5697,74.6581,74.4617,74.6483,11086.0
2024-07-24 12:10:00,76.0,76.04,75.74,75.79,16011.0,74.6188,74.6581,74.3636,74.4126,16011.0
2024-07-24 12:20:00,75.78,75.85,75.45,75.5,32616.0,74.4028,74.4716,74.0788,74.1279,32616.0
2024-07-24 12:30:00,75.44,75.47,75.25,75.27,58058.0,74.069,74.0985,73.8825,73.9021,58058.0
2024-07-24 12:40:00,75.27,75.76,75.24,75.72,27544.0,73.9021,74.3832,73.8726,74.3439,27544.0
2024-07-24 12:50:00,75.72,75.88,75.64,75.73,45309.0,74.3439,74.501,74.2654,74.3537,45309.0
2024-07-24 13:00:00,75.76,75.88,75.61,75.81,27206.0,74.3832,74.501,74.2359,74.4323,27206.0
2024-07-24 13:10:00,75.81,75.97,75.8,75.93,13725.0,74.4323,74.5894,74.4225,74.5501,13725.0
2024-07-24 13:20:00,75.95,75.95,75.62,75.65,11497.0,74.5697,74.5697,74.2457,74.2752,11497.0
2024-07-24 13:30:00,75.68,75.69,75.57,75.67,12124.0,74.3046,74.3145,74.1966,74.2948,12124.0
2024-07-24 13:40:00,75.65,75.73,75.46,75.55,10300.0,74.2752,74.3537,74.0886,74.177,10300.0
2024-07-24 13:50:00,75.5,75.53,75.38,75.47,13247.0,74.1279,74.1574,74.0101,74.0985,13247.0
2024-07-24 14:00:00,75.47,75.47,75.33,75.33,17676.0,74.0985,74.0985,73.961,73.961,17676.0
2024-07-24 14:10:00,75.36,75.5,75.3,75.3,11530.0,73.9905,74.1279,73.9316,73.9316,11530.0
2024-07-24 14:20:00,75.32,75.34,75.15,75.27,37973.0,73.9512,73.9708,73.7843,73.9021,37973.0
2024-07-24 14:30:00,75.27,75.31,75.16,75.24,10929.0,73.9021,73.9414,73.7941,73.8726,10929.0
2024-07-24 14:40:00,75.22,75.36,75.18,75.2,16773.0,73.853,73.9905,73.8137,73.8334,16773.0
2024-07-24 14:50:00,75.21,75.3,75.18,75.25,16609.0,73.8432,73.9316,73.8137,73.8825,16609.0
2024-07-24 15:00:00,75.24,75.37,75.16,75.17,21528.0,73.8726,74.0003,73.7941,73.8039,21528.0
2024-07-24 15:10:00,75.18,75.18,74.94,74.99,38139.0,73.8137,73.8137,73.5781,73.6272,38139.0
2024-07-24 15:20:00,75.0,75.12,74.84,74.84,28705.0,73.637,73.7548,73.4799,73.4799,28705.0
2024-07-24 15:30:00,74.86,74.98,74.66,74.67,51045.0,73.4995,73.6174,73.3032,73.313,51045.0
2024-07-24 15:40:00,74.67,74.8,74.27,74.38,70812.0,73.313,73.4406,72.9203,73.0283,70812.0
2024-07-24 15:50:00,74.39,74.44,74.04,74.19,216139.0,73.0381,73.0872,72.6945,72.8417,216139.0
2024-07-25 09:30:00,74.48,75.0,73.73,73.85,78591.0,73.1265,73.637,72.3901,72.5079,78591.0
2024-07-25 09:40:00,74.0,74.39,73.73,73.99,33864.0,72.6552,73.0381,72.3901,72.6454,33864.0
2024-07-25 09:50:00,73.88,74.14,73.19,73.51,32663.0,72.5374,72.7926,71.8599,72.1741,32663.0
2024-07-25 10:00:00,73.48,73.59,72.54,72.59,53667.0,72.1446,72.2526,71.2217,71.2708,53667.0
2024-07-25 10:10:00,72.59,73.6,72.54,73.55,48916.0,71.2708,72.2624,71.2217,72.2134,48916.0
2024-07-25 10:20:00,73.54,74.15,73.48,74.06,27545.0,72.2035,72.8025,72.1446,72.7141,27545.0
2024-07-25 10:30:00,73.96,74.13,73.19,73.22,27783.0,72.6159,72.7828,71.8599,71.8894,27783.0
2024-07-25 10:40:00,73.19,73.62,73.15,73.51,25954.0,71.8599,72.2821,71.8206,72.1741,25954.0
2024-07-25 10:50:00,73.5,73.75,73.47,73.66,27186.0,72.1643,72.4097,72.1348,72.3214,27186.0
2024-07-25 11:00:00,73.67,73.71,73.2,73.37,17770.0,72.3312,72.3704,71.8697,72.0366,17770.0
2024-07-25 11:10:00,73.4,73.79,73.34,73.69,13334.0,72.0661,72.449,72.0072,72.3508,13334.0
2024-07-25 11:20:00,73.66,73.73,73.49,73.52,16273.0,72.3214,72.3901,72.1544,72.1839,16273.0
2024-07-25 11:30:00,73.52,73.54,73.24,73.5,16157.0,72.1839,72.2035,71.909,72.1643,16157.0
2024-07-25 11:40:00,73.44,73.51,73.34,73.4,15499.0,72.1054,72.1741,72.0072,72.0661,15499.0
2024-07-25 11:50:00,73.4,73.63,73.37,73.59,15963.0,72.0661,72.2919,72.0366,72.2526,15963.0
2024-07-25 12:00:00,73.57,73.77,73.5,73.61,45784.0,72.233,72.4294,72.1643,72.2723,45784.0
2024-07-25 12:10:00,73.65,74.0,73.63,73.94,14039.0,72.3115,72.6552,72.2919,72.5963,14039.0
2024-07-25 12:20:00,73.98,74.04,73.91,73.99,13224.0,72.6355,72.6945,72.5668,72.6454,13224.0
2024-07-25 12:30:00,73.97,73.97,73.8,73.86,21908.0,72.6257,72.6257,72.4588,72.5177,21908.0
2024-07-25 12:40:00,73.86,73.95,73.5,73.53,12254.0,72.5177,72.6061,72.1643,72.1937,12254.0
2024-07-25 12:50:00,73.55,73.69,73.52,73.68,16291.0,72.2134,72.3508,72.1839,72.341,16291.0
2024-07-25 13:00:00,73.69,74.07,73.66,74.05,17043.0,72.3508,72.7239,72.3214,72.7043,17043.0
2024-07-25 13:10:00,74.01,74.08,73.89,73.98,20458.0,72.665,72.7337,72.5472,72.6355,20458.0
2024-07-25 13:20:00,73.95,73.98,73.6,73.66,37963.0,72.6061,72.6355,72.2624,72.3214,37963.0
2024-07-25 13:30:00,73.67,73.77,73.59,73.69,61529.0,72.3312,72.4294,72.2526,72.3508,61529.0
2024-07-25 13:40:00,73.73,74.0,73.68,73.77,30644.0,72.3901,72.6552,72.341,72.4294,30644.0
2024-07-25 13:50:00,73.8,74.07,73.76,73.96,19726.0,72.4588,72.7239,72.4195,72.6159,19726.0
2024-07-25 14:00:00,73.98,74.06,73.74,73.84,28596.0,72.6355,72.7141,72.3999,72.4981,28596.0
2024-07-25 14:10:00,73.82,73.88,73.77,73.87,30209.0,72.4784,72.5374,72.4294,72.5275,30209.0
2024-07-25 14:20:00,73.87,73.87,73.66,73.7,32685.0,72.5275,72.5275,72.3214,72.3606,32685.0
2024-07-25 14:30:00,73.68,73.73,73.4,73.51,45421.0,72.341,72.3901,72.0661,72.1741,45421.0
2024-07-25 14:40:00,73.48,73.48,72.9,72.94,36340.0,72.1446,72.1446,71.5752,71.6144,36340.0
2024-07-25 14:50:00,72.99,73.11,72.94,73.01,36528.0,71.6635,71.7814,71.6144,71.6832,36528.0
2024-07-25 15:00:00,73.03,73.19,72.95,73.02,35702.0,71.7028,71.8599,71.6243,71.693,35702.0
2024-07-25 15:10:00,73.0,73.27,72.94,73.11,28146.0,71.6734,71.9384,71.6144,71.7814,28146.0
2024-07-25 15:20:00,73.15,73.61,73.13,73.54,54324.0,71.8206,72.2723,71.801,72.2035,54324.0
2024-07-25 15:30:00,73.55,73.61,73.27,73.3,92685.0,72.2134,72.2723,71.9384,71.9679,92685.0
2024-07-25 15:40:00,73.32,73.47,73.18,73.21,59610.0,71.9875,72.1348,71.8501,71.8795,59610.0
2024-07-25 15:50:00,73.24,73.32,72.99,73.07,315764.0,71.909,71.9875,71.6635,71.7421,315764.0
2024-07-26 09:30:00,74.45,74.85,73.99,74.69,47339.0,73.097,73.4897,72.6454,73.3326,47339.0
2024-07-26 09:40:00,74.78,74.92,74.4,74.4,26478.0,73.421,73.5585,73.0479,73.0479,26478.0
2024-07-26 09:50:00,74.42,75.13,74.36,74.92,18915.0,73.0675,73.7646,73.0086,73.5585,18915.0
2024-07-26 10:00:00,74.81,75.06,74.05,74.05,40667.0,73.4505,73.6959,72.7043,72.7043,40667.0
2024-07-26 10:10:00,74.05,74.31,73.77,74.01,54508.0,72.7043,72.9595,72.4294,72.665,54508.0
2024-07-26 10:20:00,74.0,74.05,73.74,73.74,28487.0,72.6552,72.7043,72.3999,72.3999,28487.0
2024-07-26 10:30:00,73.7,73.77,73.4,73.63,38456.0,72.3606,72.4294,72.0661,72.2919,38456.0
2024-07-26 10:40:00,73.67,73.96,73.58,73.88,71139.0,72.3312,72.6159,72.2428,72.5374,71139.0
2024-07-26 10:50:00,73.83,73.86,73.53,73.62,23303.0,72.4883,72.5177,72.1937,72.2821,23303.0
2024-07-26 11:00:00,73.61,73.65,73.3,73.34,21266.0,72.2723,72.3115,71.9679,72.0072,21266.0
2024-07-26 11:10:00,73.34,73.4,73.09,73.22,27930.0,72.0072,72.0661,71.7617,71.8894,27930.0
2024-07-26 11:20:00,73.22,73.52,73.22,73.44,32912.0,71.8894,72.1839,71.8894,72.1054,32912.0
2024-07-26 11:30:00,73.45,73.96,73.45,73.91,41993.0,72.1152,72.6159,72.1152,72.5668,41993.0
2024-07-26 11:40:00,73.91,74.1,73.76,74.1,31353.0,72.5668,72.7534,72.4195,72.7534,31353.0
2024-07-26 11:50:00,74.09,74.11,73.88,73.97,25042.0,72.7435,72.7632,72.5374,72.6257,25042.0
2024-07-26 12:00:00,73.98,74.16,73.97,74.15,39969.0,72.6355,72.8123,72.6257,72.8025,39969.0
2024-07-26 12:10:00,74.18,74.32,74.09,74.27,22906.0,72.8319,72.9694,72.7435,72.9203,22906.0
2024-07-26 12:20:00,74.25,74.45,74.24,74.36,17908.0,72.9006,73.097,72.8908,73.0086,17908.0
2024-07-26 12:30:00,74.36,74.4,74.27,74.38,44861.0,73.0086,73.0479,72.9203,73.0283,44861.0
2024-07-26 12:40:00,74.38,74.48,74.32,74.36,18938.0,73.0283,73.1265,72.9694,73.0086,18938.0
2024-07-26 12:50:00,74.36,74.47,74.34,74.41,19866.0,73.0086,73.1166,72.989,73.0577,19866.0
2024-07-26 13:00:00,74.4,74.54,74.37,74.42,17762.0,73.0479,73.1854,73.0185,73.0675,17762.0
2024-07-26 13:10:00,74.41,74.46,74.35,74.41,17483.0,73.0577,73.1068,72.9988,73.0577,17483.0
2024-07-26 13:20:00,74.39,74.44,74.33,74.42,24236.0,73.0381,73.0872,72.9792,73.0675,24236.0
2024-07-26 13:30:00,74.42,74.46,74.21,74.27,49871.0,73.0675,73.1068,72.8614,72.9203,49871.0
2024-07-26 13:40:00,74.27,74.37,74.17,74.29,26116.0,72.9203,73.0185,72.8221,72.9399,26116.0
2024-07-26 13:50:00,74.28,74.39,74.06,74.39,22277.0,72.9301,73.0381,72.7141,73.0381,22277.0
2024-07-26 14:00:00,74.39,74.41,74.11,74.11,14071.0,73.0381,73.0577,72.7632,72.7632,14071.0
2024-07-26 14:10:00,74.1,74.26,74.1,74.15,19476.0,72.7534,72.9105,72.7534,72.8025,19476.0
2024-07-26 14:20:00,74.14,74.32,74.12,74.13,18998.0,72.7926,72.9694,72.773,72.7828,18998.0
2024-07-26 14:30:00,74.13,74.14,73.83,73.9,27338.0,72.7828,72.7926,72.4883,72.557,27338.0
2024-07-26 14:40:00,73.9,73.92,73.73,73.84,24065.0,72.557,72.5766,72.3901,72.4981,24065.0
2024-07-26 14:50:00,73.83,73.89,73.77,73.84,27548.0,72.4883,72.5472,72.4294,72.4981,27548.0
2024-07-26 15:00:00,73.82,73.9,73.75,73.77,24127.0,72.4784,72.557,72.4097,72.4294,24127.0
2024-07-26 15:10:00,73.75,73.89,73.74,73.78,31496.0,72.4097,72.5472,72.3999,72.4392,31496.0
2024-07-26 15:20:00,73.77,74.03,73.75,73.9,30696.0,72.4294,72.6846,72.4097,72.557,30696.0
2024-07-26 15:30:00,73.89,73.89,73.69,73.8,35844.0,72.5472,72.5472,72.3508,72.4588,35844.0
2024-07-26 15:40:00,73.8,73.83,73.6,73.65,49659.0,72.4588,72.4883,72.2624,72.3115,49659.0
2024-07-26 15:50:00,73.66,73.78,73.41,73.7,155211.0,72.3214,72.4392,72.0759,72.3606,155211.0
2024-07-29 09:30:00,74.34,74.8,73.89,74.33,48352.0,72.989,73.4406,72.5472,72.9792,48352.0
2024-07-29 09:40:00,74.42,74.89,74.29,74.4,15396.0,73.0675,73.529,72.9399,73.0479,15396.0
2024-07-29 09:50:00,74.38,74.6,74.35,74.48,6831.0,73.0283,73.2443,72.9988,73.1265,6831.0
2024-07-29 10:00:00,74.44,74.5,74.11,74.16,10361.0,73.0872,73.1461,72.7632,72.8123,10361.0
2024-07-29 10:10:00,74.09,74.27,73.93,74.15,8591.0,72.7435,72.9203,72.5864,72.8025,8591.0
2024-07-29 10:20:00,74.17,74.35,74.02,74.16,9298.0,72.8221,72.9988,72.6748,72.8123,9298.0
2024-07-29 10:30:00,74.12,74.12,73.82,73.89,10477.0,72.773,72.773,72.4784,72.5472,10477.0
2024-07-29 10:40:00,73.84,74.3,73.84,74.17,19357.0,72.4981,72.9497,72.4981,72.8221,19357.0
2024-07-29 10:50:00,74.2,74.2,74.04,74.11,9969.0,72.8515,72.8515,72.6945,72.7632,9969.0
2024-07-29 11:00:00,74.07,74.15,73.9,73.94,27998.0,72.7239,72.8025,72.557,72.5963,27998.0
2024-07-29 11:10:00,73.92,73.93,73.69,73.83,26434.0,72.5766,72.5864,72.3508,72.4883,26434.0
2024-07-29 11:20:00,73.83,73.91,73.7,73.85,11910.0,72.4883,72.5668,72.3606,72.5079,11910.0
2024-07-29 11:30:00,73.84,74.01,73.74,73.89,21095.0,72.4981,72.665,72.3999,72.5472,21095.0
2024-07-29 11:40:00,73.94,74.19,73.93,74.17,14751.0,72.5963,72.8417,72.5864,72.8221,14751.0
2024-07-29 11:50:00,74.15,74.33,74.15,74.18,9349.0,72.8025,72.9792,72.8025,72.8319,9349.0
2024-07-29 12:00:00,74.12,74.26,74.09,74.23,18356.0,72.773,72.9105,72.7435,72.881,18356.0
2024-07-29 12:10:00,74.23,74.49,74.11,74.44,25420.0,72.881,73.1363,72.7632,73.0872,25420.0
2024-07-29 12:20:00,74.44,74.57,74.43,74.47,14170.0,73.0872,73.2148,73.0774,73.1166,14170.0
2024-07-29 12:30:00,74.48,74.76,74.46,74.7,13674.0,73.1265,73.4014,73.1068,73.3425,13674.0
2024-07-29 12:40:00,74.72,74.87,74.68,74.78,13981.0,73.3621,73.5094,73.3228,73.421,13981.0
2024-07-29 12:50:00,74.76,74.85,74.69,74.73,14626.0,73.4014,73.4897,73.3326,73.3719,14626.0
2024-07-29 13:00:00,74.76,74.79,74.63,74.77,15652.0,73.4014,73.4308,73.2737,73.4112,15652.0
2024-07-29 13:10:00,74.78,74.78,74.61,74.73,15373.0,73.421,73.421,73.2541,73.3719,15373.0
2024-07-29 13:20:00,74.69,74.71,74.57,74.58,15852.0,73.3326,73.3523,73.2148,73.2246,15852.0
2024-07-29 13:30:00,74.58,74.6,74.46,74.5,17854.0,73.2246,73.2443,73.1068,73.1461,17854.0
2024-07-29 13:40:00,74.5,74.61,74.45,74.45,17371.0,73.1461,73.2541,73.097,73.097,17371.0
2024-07-29 13:50:00,74.44,74.59,74.4,74.56,18129.0,73.0872,73.2345,73.0479,73.205,18129.0
2024-07-29 14:00:00,74.53,74.58,74.41,74.49,12041.0,73.1755,73.2246,73.0577,73.1363,12041.0
2024-07-29 14:10:00,74.45,74.66,74.42,74.46,14185.0,73.097,73.3032,73.0675,73.1068,14185.0
2024-07-29 14:20:00,74.47,74.54,74.38,74.39,12740.0,73.1166,73.1854,73.0283,73.0381,12740.0
2024-07-29 14:30:00,74.4,74.43,74.25,74.3,33042.0,73.0479,73.0774,72.9006,72.9497,33042.0
2024-07-29 14:40:00,74.27,74.31,74.21,74.25,16879.0,72.9203,72.9595,72.8614,72.9006,16879.0
2024-07-29 14:50:00,74.28,74.51,74.23,74.51,13259.0,72.9301,73.1559,72.881,73.1559,13259.0
2024-07-29 15:00:00,74.47,74.72,74.44,74.67,16250.0,73.1166,73.3621,73.0872,73.313,16250.0
2024-07-29 15:10:00,74.67,74.88,74.66,74.78,22081.0,73.313,73.5192,73.3032,73.421,22081.0
2024-07-29 15:20:00,74.76,74.9,74.7,74.8,22708.0,73.4014,73.5388,73.3425,73.4406,22708.0
2024-07-29 15:30:00,74.82,74.96,74.8,74.84,28193.0,73.4603,73.5977,73.4406,73.4799,28193.0
2024-07-29 15:40:00,74.85,74.9,74.68,74.69,24335.0,73.4897,73.5388,73.3228,73.3326,24335.0
2024-07-29 15:50:00,74.7,74.73,74.31,74.34,136397.0,73.3425,73.3719,72.9595,72.989,136397.0
2024-07-30 09:30:00,74.74,75.25,74.66,75.15,21272.0,73.3817,73.8825,73.3032,73.7843,21272.0
2024-07-30 09:40:00,75.12,75.19,74.82,74.87,16019.0,73.7548,73.8236,73.4603,73.5094,16019.0
2024-07-30 09:50:00,74.87,74.98,74.62,74.8,18358.0,73.5094,73.6174,73.2639,73.4406,18358.0
2024-07-30 10:00:00,74.81,75.15,74.66,74.99,21802.0,73.4505,73.7843,73.3032,73.6272,21802.0
2024-07-30 10:10:00,74.91,75.14,74.8,74.86,19016.0,73.5486,73.7745,73.4406,73.4995,19016.0
2024-07-30 10:20:00,74.92,74.92,74.38,74.48,14811.0,73.5585,73.5585,73.0283,73.1265,14811.0
2024-07-30 10:30:00,74.46,74.52,74.1,74.27,17092.0,73.1068,73.1657,72.7534,72.9203,17092.0
2024-07-30 10:40:00,74.32,74.5,74.1,74.4,15823.0,72.9694,73.1461,72.7534,73.0479,15823.0
2024-07-30 10:50:00,74.46,74.46,73.95,73.95,7735.0,73.1068,73.1068,72.6061,72.6061,7735.0
2024-07-30 11:00:00,73.97,74.0,73.54,73.67,14809.0,72.6257,72.6552,72.2035,72.3312,14809.0
2024-07-30 11:10:00,73.65,73.9,73.64,73.88,12561.0,72.3115,72.557,72.3017,72.5374,12561.0
2024-07-30 11:20:00,73.86,74.01,73.75,73.75,6950.0,72.5177,72.665,72.4097,72.4097,6950.0
2024-07-30 11:30:00,73.72,73.96,73.68,73.86,23860.0,72.3803,72.6159,72.341,72.5177,23860.0
2024-07-30 11:40:00,73.89,73.89,73.49,73.5,25098.0,72.5472,72.5472,72.1544,72.1643,25098.0
2024-07-30 11:50:00,73.55,73.59,73.43,73.54,22225.0,72.2134,72.2526,72.0955,72.2035,22225.0
2024-07-30 12:00:00,73.51,73.55,73.29,73.36,15171.0,72.1741,72.2134,71.9581,72.0268,15171.0
2024-07-30 12:10:00,73.39,73.51,73.35,73.44,10243.0,72.0563,72.1741,72.017,72.1054,10243.0
2024-07-30 12:20:00,73.42,73.49,73.31,73.47,14328.0,72.0857,72.1544,71.9777,72.1348,14328.0
2024-07-30 12:30:00,73.49,73.49,73.37,73.44,9412.0,72.1544,72.1544,72.0366,72.1054,9412.0
2024-07-30 12:40:00,73.43,73.47,73.24,73.24,14221.0,72.0955,72.1348,71.909,71.909,14221.0
2024-07-30 12:50:00,73.22,73.27,73.04,73.14,18362.0,71.8894,71.9384,71.7126,71.8108,18362.0
2024-07-30 13:00:00,73.17,73.27,73.0,73.19,16398.0,71.8403,71.9384,71.6734,71.8599,16398.0
2024-07-30 13:10:00,73.16,73.29,73.04,73.2,17806.0,71.8304,71.9581,71.7126,71.8697,17806.0
2024-07-30 13:20:00,73.21,73.31,73.15,73.25,15425.0,71.8795,71.9777,71.8206,71.9188,15425.0
2024-07-30 13:30:00,73.23,73.34,73.16,73.25,11046.0,71.8992,72.0072,71.8304,71.9188,11046.0
2024-07-30 13:40:00,73.27,73.31,73.16,73.2,13774.0,71.9384,71.9777,71.8304,71.8697,13774.0
2024-07-30 13:50:00,73.18,73.23,73.1,73.22,29754.0,71.8501,71.8992,71.7715,71.8894,29754.0
2024-07-30 14:00:00,73.2,73.23,72.96,73.01,21853.0,71.8697,71.8992,71.6341,71.6832,21853.0
2024-07-30 14:10:00,73.03,73.2,73.03,73.14,17601.0,71.7028,71.8697,71.7028,71.8108,17601.0
2024-07-30 14:20:00,73.15,73.27,73.0,73.08,26291.0,71.8206,71.9384,71.6734,71.7519,26291.0
2024-07-30 14:30:00,73.08,73.11,73.0,73.1,39152.0,71.7519,71.7814,71.6734,71.7715,39152.0
2024-07-30 14:40:00,73.09,73.21,72.98,73.0,23275.0,71.7617,71.8795,71.6537,71.6734,23275.0
2024-07-30 14:50:00,73.01,73.09,72.98,73.08,21505.0,71.6832,71.7617,71.6537,71.7519,21505.0
2024-07-30 15:00:00,73.08,73.12,73.01,73.05,26100.0,71.7519,71.7912,71.6832,71.7224,26100.0
2024-07-30 15:10:00,73.06,73.24,73.01,73.19,34159.0,71.7323,71.909,71.6832,71.8599,34159.0
2024-07-30 15:20:00,73.2,73.33,73.2,73.26,24603.0,71.8697,71.9974,71.8697,71.9286,24603.0
2024-07-30 15:30:00,73.26,73.33,73.1,73.14,37323.0,71.9286,71.9974,71.7715,71.8108,37323.0
2024-07-30 15:40:00,73.14,73.43,73.13,73.41,51010.0,71.8108,72.0955,71.801,72.0759,51010.0
2024-07-30 15:50:00,73.42,73.55,73.24,73.35,155172.0,72.0857,72.2134,71.909,72.017,155172.0
2024-07-31 09:30:00,77.11,78.47,75.88,76.01,126098.0,75.7087,77.0439,74.501,74.6286,126098.0
2024-07-31 09:40:00,76.01,76.17,74.81,75.24,75776.0,74.6286,74.7857,73.4505,73.8726,75776.0
2024-07-31 09:50:00,75.24,75.27,74.63,74.81,21157.0,73.8726,73.9021,73.2737,73.4505,21157.0
2024-07-31 10:00:00,74.78,75.71,74.68,75.44,64657.0,73.421,74.3341,73.3228,74.069,64657.0
2024-07-31 10:10:00,75.5,75.67,75.3,75.6,49846.0,74.1279,74.2948,73.9316,74.2261,49846.0
2024-07-31 10:20:00,75.6,75.71,75.3,75.53,35605.0,74.2261,74.3341,73.9316,74.1574,35605.0
2024-07-31 10:30:00,75.53,76.26,75.39,75.94,99188.0,74.1574,74.8741,74.0199,74.5599,99188.0
2024-07-31 10:40:00,75.87,76.3,75.82,76.26,31403.0,74.4912,74.9134,74.4421,74.8741,31403.0
2024-07-31 10:50:00,76.25,76.5,75.84,76.33,35152.0,74.8643,75.1097,74.4617,74.9428,35152.0
2024-07-31 11:00:00,76.34,76.41,76.2,76.3,25371.0,74.9527,75.0214,74.8152,74.9134,25371.0
2024-07-31 11:10:00,76.3,76.42,76.16,76.35,21520.0,74.9134,75.0312,74.7759,74.9625,21520.0
2024-07-31 11:20:00,76.34,76.45,75.9,76.13,25546.0,74.9527,75.0607,74.5206,74.7465,25546.0
2024-07-31 11:30:00,76.13,76.22,75.92,76.02,23106.0,74.7465,74.8348,74.5403,74.6385,23106.0
2024-07-31 11:40:00,76.05,76.15,75.92,76.14,52745.0,74.6679,74.7661,74.5403,74.7563,52745.0
2024-07-31 11:50:00,76.12,76.17,75.84,75.95,33863.0,74.7367,74.7857,74.4617,74.5697,33863.0
2024-07-31 12:00:00,75.97,76.35,75.97,76.32,22594.0,74.5894,74.9625,74.5894,74.933,22594.0
2024-07-31 12:10:00,76.3,76.41,76.18,76.25,29113.0,74.9134,75.0214,74.7956,74.8643,29113.0
2024-07-31 12:20:00,76.25,76.34,75.91,76.05,29867.0,74.8643,74.9527,74.5305,74.6679,29867.0
2024-07-31 12:30:00,76.02,76.11,75.91,76.05,20111.0,74.6385,74.7268,74.5305,74.6679,20111.0
2024-07-31 12:40:00,76.07,76.09,75.88,76.08,25018.0,74.6876,74.7072,74.501,74.6974,25018.0
2024-07-31 12:50:00,76.04,76.06,75.9,75.95,20040.0,74.6581,74.6777,74.5206,74.5697,20040.0
2024-07-31 13:00:00,75.94,76.07,75.87,76.0,33657.0,74.5599,74.6876,74.4912,74.6188,33657.0
2024-07-31 13:10:00,76.02,76.06,75.71,75.74,36623.0,74.6385,74.6777,74.3341,74.3636,36623.0
2024-07-31 13:20:00,75.73,75.76,75.57,75.72,43929.0,74.3537,74.3832,74.1966,74.3439,43929.0
2024-07-31 13:30:00,75.7,75.7,75.51,75.58,25335.0,74.3243,74.3243,74.1377,74.2065,25335.0
2024-07-31 13:40:00,75.61,75.79,75.48,75.74,63885.0,74.2359,74.4126,74.1083,74.3636,63885.0
2024-07-31 13:50:00,75.72,75.91,75.62,75.67,84542.0,74.3439,74.5305,74.2457,74.2948,84542.0
2024-07-31 14:00:00,75.7,75.76,75.51,75.6,77587.0,74.3243,74.3832,74.1377,74.2261,77587.0
2024-07-31 14:10:00,75.61,75.68,75.56,75.6,68632.0,74.2359,74.3046,74.1868,74.2261,68632.0
2024-07-31 14:20:00,75.6,75.62,75.31,75.38,25458.0,74.2261,74.2457,73.9414,74.0101,25458.0
2024-07-31 14:30:00,75.42,75.48,75.3,75.4,33812.0,74.0494,74.1083,73.9316,74.0297,33812.0
2024-07-31 14:40:00,75.4,75.47,75.33,75.42,84672.0,74.0297,74.0985,73.961,74.0494,84672.0
2024-07-31 14:50:00,75.41,75.5,75.31,75.34,113405.0,74.0396,74.1279,73.9414,73.9708,113405.0
2024-07-31 15:00:00,75.36,75.43,75.16,75.22,73359.0,73.9905,74.0592,73.7941,73.853,73359.0
2024-07-31 15:10:00,75.22,75.37,75.1,75.12,75030.0,73.853,74.0003,73.7352,73.7548,75030.0
2024-07-31 15:20:00,75.15,75.25,74.89,74.99,63476.0,73.7843,73.8825,73.529,73.6272,63476.0
2024-07-31 15:30:00,74.99,75.07,74.94,74.98,109511.0,73.6272,73.7057,73.5781,73.6174,109511.0
2024-07-31 15:40:00,75.0,75.17,74.95,75.06,126655.0,73.637,73.8039,73.5879,73.6959,126655.0
2024-07-31 15:50:00,75.1,75.45,74.83,75.17,589849.0,73.7352,74.0788,73.4701,73.8039,589849.0
2024-08-01 09:30:00,75.0,76.27,75.0,75.76,100810.0,74.0453,75.2991,74.0453,74.7956,100810.0
2024-08-01 09:40:00,75.78,76.46,75.55,76.33,49130.0,74.8153,75.4867,74.5883,75.3583,49130.0
2024-08-01 09:50:00,76.33,76.6,75.86,75.93,68005.0,75.3583,75.6249,74.8943,74.9634,68005.0
2024-08-01 10:00:00,75.98,75.98,75.06,75.62,49910.0,75.0128,75.0128,74.1045,74.6574,49910.0
2024-08-01 10:10:00,75.65,75.7,75.14,75.2,40716.0,74.687,74.7364,74.1835,74.2427,40716.0
2024-08-01 10:20:00,75.2,75.74,75.05,75.63,30382.0,74.2427,74.7758,74.0946,74.6672,30382.0
2024-08-01 10:30:00,75.62,75.69,74.85,75.02,33958.0,74.6574,74.7265,73.8972,74.065,33958.0
2024-08-01 10:40:00,74.95,75.11,74.45,74.45,29198.0,73.9959,74.1539,73.5023,73.5023,29198.0
2024-08-01 10:50:00,74.47,74.64,74.32,74.54,23870.0,73.522,73.6898,73.3739,73.5911,23870.0
2024-08-01 11:00:00,74.57,74.61,74.24,74.55,29034.0,73.6207,73.6602,73.2949,73.601,29034.0
2024-08-01 11:10:00,74.58,74.77,74.32,74.36,64016.0,73.6306,73.8182,73.3739,73.4134,64016.0
2024-08-01 11:20:00,74.38,74.38,74.08,74.18,16573.0,73.4332,73.4332,73.137,73.2357,16573.0
2024-08-01 11:30:00,74.18,74.18,73.8,73.81,22095.0,73.2357,73.2357,72.8605,72.8704,22095.0
2024-08-01 11:40:00,73.79,73.79,73.45,73.57,26153.0,72.8507,72.8507,72.515,72.6335,26153.0
2024-08-01 11:50:00,73.61,73.83,73.47,73.65,33188.0,72.673,72.8902,72.5347,72.7124,33188.0
2024-08-01 12:00:00,73.62,73.9,73.58,73.76,28731.0,72.6828,72.9593,72.6433,72.821,28731.0
2024-08-01 12:10:00,73.78,73.96,73.71,73.91,10177.0,72.8408,73.0185,72.7717,72.9691,10177.0
2024-08-01 12:20:00,73.91,73.96,73.63,73.76,16139.0,72.9691,73.0185,72.6927,72.821,16139.0
2024-08-01 12:30:00,73.7,73.71,73.51,73.64,20089.0,72.7618,72.7717,72.5742,72.7026,20089.0
2024-08-01 12:40:00,73.65,73.67,73.49,73.61,14087.0,72.7124,72.7322,72.5545,72.673,14087.0
2024-08-01 12:50:00,73.6,73.87,73.6,73.87,13482.0,72.6631,72.9296,72.6631,72.9296,13482.0
2024-08-01 13:00:00,73.87,73.87,73.61,73.64,16537.0,72.9296,72.9296,72.673,72.7026,16537.0
2024-08-01 13:10:00,73.63,73.63,73.4,73.4,45171.0,72.6927,72.6927,72.4656,72.4656,45171.0
2024-08-01 13:20:00,73.43,73.59,73.38,73.47,11136.0,72.4952,72.6532,72.4459,72.5347,11136.0
2024-08-01 13:30:00,73.48,73.58,73.44,73.44,9023.0,72.5446,72.6433,72.5051,72.5051,9023.0
2024-08-01 13:40:00,73.46,73.51,73.33,73.37,11674.0,72.5249,72.5742,72.3965,72.436,11674.0
2024-08-01 13:50:00,73.35,73.58,73.32,73.57,10703.0,72.4163,72.6433,72.3867,72.6335,10703.0
2024-08-01 14:00:00,73.64,73.64,73.5,73.5,12818.0,72.7026,72.7026,72.5644,72.5644,12818.0
2024-08-01 14:10:00,73.51,73.51,73.32,73.32,11864.0,72.5742,72.5742,72.3867,72.3867,11864.0
2024-08-01 14:20:00,73.33,73.41,73.17,73.17,24593.0,72.3965,72.4755,72.2386,72.2386,24593.0
2024-08-01 14:30:00,73.18,73.3,73.16,73.18,8614.0,72.2484,72.3669,72.2287,72.2484,8614.0
2024-08-01 14:40:00,73.18,73.35,73.18,73.2,12048.0,72.2484,72.4163,72.2484,72.2682,12048.0
2024-08-01 14:50:00,73.21,73.24,73.09,73.12,22259.0,72.2781,72.3077,72.1596,72.1892,22259.0
2024-08-01 15:00:00,73.13,73.27,73.13,73.25,18331.0,72.1991,72.3373,72.1991,72.3175,18331.0
2024-08-01 15:10:00,73.24,73.4,73.21,73.33,40058.0,72.3077,72.4656,72.2781,72.3965,40058.0
2024-08-01 15:20:00,73.34,73.54,73.33,73.48,22694.0,72.4064,72.6038,72.3965,72.5446,22694.0
2024-08-01 15:30:00,73.51,73.61,73.36,73.36,45248.0,72.5742,72.673,72.4261,72.4261,45248.0
2024-08-01 15:40:00,73.37,73.66,73.29,73.61,62501.0,72.436,72.7223,72.357,72.673,62501.0
2024-08-01 15:50:00,73.59,73.75,73.41,73.49,324186.0,72.6532,72.8112,72.4755,72.5545,324186.0
2024-08-02 09:30:00,72.63,73.33,71.82,72.52,119279.0,71.7054,72.3965,70.9057,71.5968,119279.0
2024-08-02 09:40:00,72.65,72.75,71.64,71.99,92864.0,71.7252,71.8239,70.728,71.0736,92864.0
2024-08-02 09:50:00,71.99,72.19,71.4,71.49,33838.0,71.0736,71.271,70.4911,70.5799,33838.0
2024-08-02 10:00:00,71.49,71.56,70.3,70.52,81302.0,70.5799,70.6491,69.4051,69.6223,81302.0
2024-08-02 10:10:00,70.5,70.52,69.75,69.79,96829.0,69.6025,69.6223,68.8621,68.9016,96829.0
2024-08-02 10:20:00,69.78,70.17,69.5,69.99,51593.0,68.8917,69.2767,68.6153,69.099,51593.0
2024-08-02 10:30:00,69.94,70.19,69.76,69.85,62912.0,69.0497,69.2965,68.872,68.9608,62912.0
2024-08-02 10:40:00,69.84,70.32,69.6,70.23,79028.0,68.9509,69.4248,68.714,69.336,79028.0
2024-08-02 10:50:00,70.23,70.26,69.66,69.74,58191.0,69.336,69.3656,68.7732,68.8522,58191.0
2024-08-02 11:00:00,69.71,69.8,69.57,69.7,36096.0,68.8226,68.9115,68.6844,68.8127,36096.0
2024-08-02 11:10:00,69.67,69.89,69.57,69.66,34971.0,68.7831,69.0003,68.6844,68.7732,34971.0
2024-08-02 11:20:00,69.66,70.11,69.53,69.84,37113.0,68.7732,69.2175,68.6449,68.9509,37113.0
2024-08-02 11:30:00,69.84,70.19,69.76,69.99,45569.0,68.9509,69.2965,68.872,69.099,45569.0
2024-08-02 11:40:00,69.96,70.41,69.86,69.86,48094.0,69.0694,69.5137,68.9707,68.9707,48094.0
2024-08-02 11:50:00,69.86,70.04,69.81,69.86,62299.0,68.9707,69.1484,68.9213,68.9707,62299.0
2024-08-02 12:00:00,69.87,70.0,69.79,69.86,54065.0,68.9806,69.1089,68.9016,68.9707,54065.0
2024-08-02 12:10:00,69.89,70.22,69.71,70.2,58603.0,69.0003,69.3261,68.8226,69.3064,58603.0
2024-08-02 12:20:00,70.2,70.49,70.01,70.26,73790.0,69.3064,69.5927,69.1188,69.3656,73790.0
2024-08-02 12:30:00,70.23,70.24,70.05,70.12,70653.0,69.336,69.3459,69.1583,69.2274,70653.0
2024-08-02 12:40:00,70.15,70.35,70.08,70.19,95842.0,69.257,69.4545,69.1879,69.2965,95842.0
2024-08-02 12:50:00,70.19,70.29,69.9,70.09,58446.0,69.2965,69.3952,69.0102,69.1978,58446.0
2024-08-02 13:00:00,70.09,70.21,69.89,70.0,74663.0,69.1978,69.3162,69.0003,69.1089,74663.0
2024-08-02 13:10:00,70.0,70.18,69.91,70.12,76554.0,69.1089,69.2866,69.0201,69.2274,76554.0
2024-08-02 13:20:00,70.12,70.17,69.91,69.94,70662.0,69.2274,69.2767,69.0201,69.0497,70662.0
2024-08-02 13:30:00,69.94,69.98,69.75,69.78,58949.0,69.0497,69.0892,68.8621,68.8917,58949.0
2024-08-02 13:40:00,69.78,69.98,69.75,69.81,36973.0,68.8917,69.0892,68.8621,68.9213,36973.0
2024-08-02 13:50:00,69.8,69.9,69.69,69.9,34719.0,68.9115,69.0102,68.8029,69.0102,34719.0
2024-08-02 14:00:00,69.91,69.94,69.74,69.83,31077.0,69.0201,69.0497,68.8522,68.9411,31077.0
2024-08-02 14:10:00,69.8,69.88,69.69,69.87,30124.0,68.9115,68.9904,68.8029,68.9806,30124.0
2024-08-02 14:20:00,69.87,70.1,69.82,70.0,54037.0,68.9806,69.2076,68.9312,69.1089,54037.0
2024-08-02 14:30:00,70.0,70.17,69.9,69.95,42270.0,69.1089,69.2767,69.0102,69.0595,42270.0
2024-08-02 14:40:00,69.96,69.98,69.34,69.34,58533.0,69.0694,69.0892,68.4573,68.4573,58533.0
2024-08-02 14:50:00,69.32,70.03,69.18,69.67,72355.0,68.4376,69.1385,68.2994,68.7831,72355.0
2024-08-02 15:00:00,69.68,69.77,69.44,69.5,125736.0,68.793,68.8818,68.556,68.6153,125736.0
2024-08-02 15:10:00,69.48,69.67,69.37,69.54,66392.0,68.5955,68.7831,68.4869,68.6548,66392.0
2024-08-02 15:20:00,69.54,69.9,69.39,69.9,32399.0,68.6548,69.0102,68.5067,69.0102,32399.0
2024-08-02 15:30:00,69.88,70.09,69.81,69.84,137704.0,68.9904,69.1978,68.9213,68.9509,137704.0
2024-08-02 15:40:00,69.84,70.38,69.83,70.17,117627.0,68.9509,69.4841,68.9411,69.2767,117627.0
2024-08-02 15:50:00,70.19,70.4,69.92,69.99,538027.0,69.2965,69.5038,69.0299,69.099,538027.0
2024-08-05 09:30:00,66.44,67.9,65.11,67.82,173617.0,65.5942,67.0356,64.2812,66.9567,173617.0
2024-08-05 09:40:00,67.8,67.8,66.64,66.99,79539.0,66.9369,66.9369,65.7917,66.1372,79539.0
2024-08-05 09:50:00,67.06,67.58,66.88,67.38,52162.0,66.2063,66.7197,66.0286,66.5223,52162.0
2024-08-05 10:00:00,67.49,68.76,67.49,67.81,46090.0,66.6309,67.8847,66.6309,66.9468,46090.0
2024-08-05 10:10:00,67.77,68.1,67.48,68.04,71933.0,66.9073,67.2331,66.621,67.1739,71933.0
2024-08-05 10:20:00,68.01,68.2,67.44,67.57,74179.0,67.1442,67.3318,66.5815,66.7098,74179.0
2024-08-05 10:30:00,67.54,68.0,67.42,67.57,68661.0,66.6802,67.1344,66.5618,66.7098,68661.0
2024-08-05 10:40:00,67.57,67.64,67.31,67.48,30552.0,66.7098,66.779,66.4532,66.621,30552.0
2024-08-05 10:50:00,67.53,68.09,67.5,67.51,78937.0,66.6704,67.2232,66.6407,66.6506,78937.0
2024-08-05 11:00:00,67.55,68.39,67.55,68.26,22506.0,66.6901,67.5194,66.6901,67.3911,22506.0
2024-08-05 11:10:00,68.23,68.56,68.05,68.47,72137.0,67.3614,67.6872,67.1837,67.5984,72137.0
2024-08-05 11:20:00,68.45,68.73,68.39,68.49,52458.0,67.5786,67.8551,67.5194,67.6181,52458.0
2024-08-05 11:30:00,68.48,69.08,68.46,68.9,29229.0,67.6083,68.2006,67.5885,68.0229,29229.0
2024-08-05 11:40:00,68.87,69.58,68.81,69.38,63538.0,67.9933,68.6943,67.9341,68.4968,63538.0
2024-08-05 11:50:00,69.38,69.47,69.07,69.45,27883.0,68.4968,68.5857,68.1908,68.5659,27883.0
2024-08-05 12:00:00,69.45,69.65,69.19,69.58,24327.0,68.5659,68.7634,68.3092,68.6943,24327.0
2024-08-05 12:10:00,69.65,69.87,69.51,69.77,67601.0,68.7634,68.9806,68.6252,68.8818,67601.0
2024-08-05 12:20:00,69.76,69.94,69.6,69.72,37535.0,68.872,69.0497,68.714,68.8325,37535.0
2024-08-05 12:30:00,69.68,69.68,69.28,69.31,31361.0,68.793,68.793,68.3981,68.4277,31361.0
2024-08-05 12:40:00,69.27,69.34,68.76,68.84,39360.0,68.3882,68.4573,67.8847,67.9637,39360.0
2024-08-05 12:50:00,68.84,69.18,68.82,68.93,69490.0,67.9637,68.2994,67.9439,68.0525,69490.0
2024-08-05 13:00:00,68.9,69.1,68.82,68.93,24088.0,68.0229,68.2204,67.9439,68.0525,24088.0
2024-08-05 13:10:00,68.93,69.1,68.85,69.01,23088.0,68.0525,68.2204,67.9736,68.1315,23088.0
2024-08-05 13:20:00,69.04,69.41,69.04,69.25,41362.0,68.1611,68.5264,68.1611,68.3685,41362.0
2024-08-05 13:30:00,69.26,69.47,69.21,69.37,27817.0,68.3783,68.5857,68.329,68.4869,27817.0
2024-08-05 13:40:00,69.38,69.5,69.24,69.28,33315.0,68.4968,68.6153,68.3586,68.3981,33315.0
2024-08-05 13:50:00,69.31,69.4,69.16,69.2,22025.0,68.4277,68.5166,68.2796,68.3191,22025.0
2024-08-05 14:00:00,69.19,69.35,69.05,69.17,44024.0,68.3092,68.4672,68.171,68.2895,44024.0
2024-08-05 14:10:00,69.19,69.29,69.02,69.23,79627.0,68.3092,68.408,68.1414,68.3487,79627.0
2024-08-05 14:20:00,69.23,69.43,69.22,69.35,20978.0,68.3487,68.5462,68.3388,68.4672,20978.0
2024-08-05 14:30:00,69.33,69.45,69.12,69.16,35815.0,68.4474,68.5659,68.2401,68.2796,35815.0
2024-08-05 14:40:00,69.18,69.24,68.98,69.03,23708.0,68.2994,68.3586,68.1019,68.1513,23708.0
2024-08-05 14:50:00,69.05,69.36,68.94,68.95,37055.0,68.171,68.4771,68.0624,68.0723,37055.0
2024-08-05 15:00:00,68.95,69.15,68.95,69.02,30647.0,68.0723,68.2697,68.0723,68.1414,30647.0
2024-08-05 15:10:00,69.02,69.12,68.99,69.1,57361.0,68.1414,68.2401,68.1118,68.2204,57361.0
2024-08-05 15:20:00,69.11,69.23,68.84,68.95,87407.0,68.2302,68.3487,67.9637,68.0723,87407.0
2024-08-05 15:30:00,68.95,69.04,68.52,68.68,83738.0,68.0723,68.1611,67.6478,67.8057,83738.0
2024-08-05 15:40:00,68.67,68.8,68.5,68.79,111441.0,67.7958,67.9242,67.628,67.9143,111441.0
2024-08-05 15:50:00,68.76,69.08,68.73,68.89,381443.0,67.8847,68.2006,67.8551,68.013,381443.0
2024-08-06 09:30:00,69.45,70.12,69.38,69.9,38947.0,68.5659,69.2274,68.4968,69.0102,38947.0
2024-08-06 09:40:00,69.82,70.34,69.7,70.2,55099.0,68.9312,69.4446,68.8127,69.3064,55099.0
2024-08-06 09:50:00,70.2,70.76,70.09,70.39,50931.0,69.3064,69.8592,69.1978,69.4939,50931.0
2024-08-06 10:00:00,70.31,70.85,70.14,70.85,25975.0,69.415,69.9481,69.2471,69.9481,25975.0
2024-08-06 10:10:00,70.86,70.99,70.52,70.93,28706.0,69.958,70.0863,69.6223,70.0271,28706.0
2024-08-06 10:20:00,71.0,71.16,70.78,70.92,40992.0,70.0962,70.2541,69.879,70.0172,40992.0
2024-08-06 10:30:00,70.88,71.16,70.76,71.0,44828.0,69.9777,70.2541,69.8592,70.0962,44828.0
2024-08-06 10:40:00,71.12,72.0,71.04,71.92,49790.0,70.2147,71.0835,70.1357,71.0045,49790.0
2024-08-06 10:50:00,71.98,72.0,71.56,71.67,48868.0,71.0637,71.0835,70.6491,70.7577,48868.0
2024-08-06 11:00:00,71.74,71.8,71.54,71.63,59397.0,70.8268,70.886,70.6293,70.7182,59397.0
2024-08-06 11:10:00,71.63,71.67,71.21,71.28,31920.0,70.7182,70.7577,70.3035,70.3726,31920.0
2024-08-06 11:20:00,71.27,71.46,70.98,70.98,35590.0,70.3627,70.5503,70.0764,70.0764,35590.0
2024-08-06 11:30:00,71.01,71.33,70.95,71.0,36269.0,70.1061,70.422,70.0468,70.0962,36269.0
2024-08-06 11:40:00,71.0,71.35,70.98,71.31,43459.0,70.0962,70.4417,70.0764,70.4022,43459.0
2024-08-06 11:50:00,71.32,71.68,71.29,71.68,45719.0,70.4121,70.7675,70.3825,70.7675,45719.0
2024-08-06 12:00:00,71.7,71.74,71.55,71.55,27039.0,70.7873,70.8268,70.6392,70.6392,27039.0
2024-08-06 12:10:00,71.55,71.58,71.37,71.43,33161.0,70.6392,70.6688,70.4615,70.5207,33161.0
2024-08-06 12:20:00,71.45,71.67,71.38,71.52,74399.0,70.5405,70.7577,70.4713,70.6096,74399.0
2024-08-06 12:30:00,71.52,71.63,71.39,71.42,25979.0,70.6096,70.7182,70.4812,70.5108,25979.0
2024-08-06 12:40:00,71.45,71.66,71.38,71.6,75890.0,70.5405,70.7478,70.4713,70.6885,75890.0
2024-08-06 12:50:00,71.59,71.9,71.51,71.68,63378.0,70.6787,70.9847,70.5997,70.7675,63378.0
2024-08-06 13:00:00,71.71,71.88,71.64,71.76,32196.0,70.7971,70.965,70.728,70.8465,32196.0
2024-08-06 13:10:00,71.76,71.83,71.67,71.69,26235.0,70.8465,70.9156,70.7577,70.7774,26235.0
2024-08-06 13:20:00,71.71,71.84,71.65,71.84,24797.0,70.7971,70.9255,70.7379,70.9255,24797.0
2024-08-06 13:30:00,71.84,71.92,71.62,71.71,39056.0,70.9255,71.0045,70.7083,70.7971,39056.0
2024-08-06 13:40:00,71.68,71.81,71.52,71.69,105485.0,70.7675,70.8959,70.6096,70.7774,105485.0
2024-08-06 13:50:00,71.64,71.78,71.52,71.68,47394.0,70.728,70.8663,70.6096,70.7675,47394.0
2024-08-06 14:00:00,71.7,71.78,71.65,71.7,42747.0,70.7873,70.8663,70.7379,70.7873,42747.0
2024-08-06 14:10:00,71.73,72.03,71.7,71.99,34209.0,70.8169,71.1131,70.7873,71.0736,34209.0
2024-08-06 14:20:00,71.99,72.29,71.99,72.29,25318.0,71.0736,71.3698,71.0736,71.3698,25318.0
2024-08-06 14:30:00,72.29,72.49,72.19,72.41,34848.0,71.3698,71.5672,71.271,71.4882,34848.0
2024-08-06 14:40:00,72.43,72.5,72.28,72.49,29133.0,71.508,71.5771,71.3599,71.5672,29133.0
2024-08-06 14:50:00,72.47,72.48,72.14,72.17,34824.0,71.5475,71.5573,71.2217,71.2513,34824.0
2024-08-06 15:00:00,72.18,72.2,71.62,71.8,47136.0,71.2612,71.2809,70.7083,70.886,47136.0
2024-08-06 15:10:00,71.8,71.84,71.64,71.77,41481.0,70.886,70.9255,70.728,70.8564,41481.0
2024-08-06 15:20:00,71.79,72.26,71.79,72.17,38111.0,70.8761,71.3401,70.8761,71.2513,38111.0
2024-08-06 15:30:00,72.17,72.18,71.96,71.99,75245.0,71.2513,71.2612,71.044,71.0736,75245.0
2024-08-06 15:40:00,71.97,72.08,71.38,71.38,115160.0,71.0538,71.1624,70.4713,70.4713,115160.0
2024-08-06 15:50:00,71.33,71.54,71.15,71.17,414101.0,70.422,70.6293,70.2443,70.264,414101.0
2024-08-07 09:30:00,72.57,72.89,71.93,72.79,60985.0,71.6462,71.9621,71.0143,71.8634,60985.0
2024-08-07 09:40:00,72.7,73.24,72.7,72.83,91816.0,71.7745,72.3077,71.7745,71.9029,91816.0
2024-08-07 09:50:00,72.87,73.11,72.69,73.06,77198.0,71.9424,72.1793,71.7647,72.13,77198.0
2024-08-07 10:00:00,73.06,73.13,72.49,72.49,31815.0,72.13,72.1991,71.5672,71.5672,31815.0
2024-08-07 10:10:00,72.49,72.9,72.37,72.51,27059.0,71.5672,71.972,71.4487,71.587,27059.0
2024-08-07 10:20:00,72.56,72.82,72.37,72.48,27912.0,71.6363,71.893,71.4487,71.5573,27912.0
2024-08-07 10:30:00,72.54,72.71,72.42,72.44,25674.0,71.6166,71.7844,71.4981,71.5179,25674.0
2024-08-07 10:40:00,72.49,73.28,72.46,73.08,74000.0,71.5672,72.3472,71.5376,72.1497,74000.0
2024-08-07 10:50:00,73.11,73.18,72.71,72.86,40122.0,72.1793,72.2484,71.7844,71.9325,40122.0
2024-08-07 11:00:00,72.86,73.19,72.85,73.09,28859.0,71.9325,72.2583,71.9226,72.1596,28859.0
2024-08-07 11:10:00,73.08,73.08,72.76,72.9,40277.0,72.1497,72.1497,71.8338,71.972,40277.0
2024-08-07 11:20:00,72.85,73.27,72.83,73.26,34742.0,71.9226,72.3373,71.9029,72.3274,34742.0
2024-08-07 11:30:00,73.27,73.37,73.06,73.13,115098.0,72.3373,72.436,72.13,72.1991,115098.0
2024-08-07 11:40:00,73.14,73.14,72.54,72.69,118078.0,72.2089,72.2089,71.6166,71.7647,118078.0
2024-08-07 11:50:00,72.7,72.92,72.54,72.79,62776.0,71.7745,71.9917,71.6166,71.8634,62776.0
2024-08-07 12:00:00,72.67,72.8,72.47,72.73,31064.0,71.7449,71.8733,71.5475,71.8042,31064.0
2024-08-07 12:10:00,72.73,72.96,72.71,72.89,40656.0,71.8042,72.0312,71.7844,71.9621,40656.0
2024-08-07 12:20:00,72.87,73.01,72.77,73.0,41287.0,71.9424,72.0806,71.8437,72.0707,41287.0
2024-08-07 12:30:00,73.0,73.38,72.95,73.25,49076.0,72.0707,72.4459,72.0214,72.3175,49076.0
2024-08-07 12:40:00,73.25,73.43,73.08,73.09,36523.0,72.3175,72.4952,72.1497,72.1596,36523.0
2024-08-07 12:50:00,73.09,73.09,72.83,72.95,42288.0,72.1596,72.1596,71.9029,72.0214,42288.0
2024-08-07 13:00:00,72.99,73.05,72.63,72.65,76197.0,72.0609,72.1201,71.7054,71.7252,76197.0
2024-08-07 13:10:00,72.62,72.66,72.44,72.58,119323.0,71.6956,71.7351,71.5179,71.6561,119323.0
2024-08-07 13:20:00,72.62,72.95,72.62,72.72,48899.0,71.6956,72.0214,71.6956,71.7943,48899.0
2024-08-07 13:30:00,72.72,72.85,72.59,72.7,49333.0,71.7943,71.9226,71.6659,71.7745,49333.0
2024-08-07 13:40:00,72.73,72.77,72.32,72.35,72711.0,71.8042,71.8437,71.3994,71.429,72711.0
2024-08-07 13:50:00,72.37,72.45,72.17,72.25,47429.0,71.4487,71.5277,71.2513,71.3303,47429.0
2024-08-07 14:00:00,72.26,72.37,72.04,72.1,47242.0,71.3401,71.4487,71.1229,71.1822,47242.0
2024-08-07 14:10:00,72.13,72.19,71.9,71.97,41265.0,71.2118,71.271,70.9847,71.0538,41265.0
2024-08-07 14:20:00,71.97,72.23,71.92,72.23,45036.0,71.0538,71.3105,71.0045,71.3105,45036.0
2024-08-07 14:30:00,72.2,72.22,72.01,72.2,58617.0,71.2809,71.3007,71.0933,71.2809,58617.0
2024-08-07 14:40:00,72.21,72.43,72.16,72.27,68008.0,71.2908,71.508,71.2414,71.35,68008.0
2024-08-07 14:50:00,72.28,72.4,72.18,72.3,74183.0,71.3599,71.4784,71.2612,71.3796,74183.0
2024-08-07 15:00:00,72.32,72.71,72.31,72.55,61491.0,71.3994,71.7844,71.3895,71.6265,61491.0
2024-08-07 15:10:00,72.56,72.64,72.39,72.56,46707.0,71.6363,71.7153,71.4685,71.6363,46707.0
2024-08-07 15:20:00,72.57,72.74,72.45,72.5,36962.0,71.6462,71.814,71.5277,71.5771,36962.0
2024-08-07 15:30:00,72.48,72.57,72.34,72.5,65455.0,71.5573,71.6462,71.4191,71.5771,65455.0
2024-08-07 15:40:00,72.49,72.77,72.42,72.7,135666.0,71.5672,71.8437,71.4981,71.7745,135666.0
2024-08-07 15:50:00,72.67,72.72,72.03,72.07,409216.0,71.7449,71.7943,71.1131,71.1526,409216.0
2024-08-08 09:30:00,73.81,75.62,72.95,74.01,89583.0,72.8704,74.6574,72.0214,73.0679,89583.0
2024-08-08 09:40:00,74.01,75.07,73.9,75.06,126418.0,73.0679,74.1144,72.9593,74.1045,126418.0
2024-08-08 09:50:00,75.06,76.29,75.06,75.27,92848.0,74.1045,75.3188,74.1045,74.3118,92848.0
2024-08-08 10:00:00,75.32,76.25,75.22,76.17,92176.0,74.3612,75.2794,74.2625,75.2004,92176.0
2024-08-08 10:10:00,76.24,76.45,75.88,76.45,74701.0,75.2695,75.4768,74.9141,75.4768,74701.0
2024-08-08 10:20:00,76.36,76.89,76.14,76.6,88225.0,75.388,75.9112,75.1708,75.6249,88225.0
2024-08-08 10:30:00,76.59,77.03,76.28,76.63,57713.0,75.615,76.0494,75.309,75.6545,57713.0
2024-08-08 10:40:00,76.68,76.71,75.87,75.96,219854.0,75.7039,75.7335,74.9042,74.993,219854.0
2024-08-08 10:50:00,75.96,76.46,75.95,76.25,49922.0,74.993,75.4867,74.9832,75.2794,49922.0
2024-08-08 11:00:00,76.25,76.41,76.07,76.19,39609.0,75.2794,75.4373,75.1016,75.2201,39609.0
2024-08-08 11:10:00,76.17,76.21,75.89,76.09,37817.0,75.2004,75.2399,74.9239,75.1214,37817.0
2024-08-08 11:20:00,76.07,76.34,75.95,76.22,58139.0,75.1016,75.3682,74.9832,75.2497,58139.0
2024-08-08 11:30:00,76.25,76.5,75.96,76.01,47477.0,75.2794,75.5262,74.993,75.0424,47477.0
2024-08-08 11:40:00,75.98,76.36,75.94,76.27,72148.0,75.0128,75.388,74.9733,75.2991,72148.0
2024-08-08 11:50:00,76.3,76.38,75.93,76.09,31649.0,75.3287,75.4077,74.9634,75.1214,31649.0
2024-08-08 12:00:00,76.07,76.51,76.06,76.43,38363.0,75.1016,75.536,75.0918,75.4571,38363.0
2024-08-08 12:10:00,76.46,76.57,76.08,76.26,28460.0,75.4867,75.5953,75.1115,75.2892,28460.0
2024-08-08 12:20:00,76.23,76.46,76.23,76.41,41222.0,75.2596,75.4867,75.2596,75.4373,41222.0
2024-08-08 12:30:00,76.41,76.41,76.01,76.04,38574.0,75.4373,75.4373,75.0424,75.072,38574.0
2024-08-08 12:40:00,76.06,76.39,76.01,76.39,36128.0,75.0918,75.4176,75.0424,75.4176,36128.0
2024-08-08 12:50:00,76.36,76.39,76.19,76.27,33382.0,75.388,75.4176,75.2201,75.2991,33382.0
2024-08-08 13:00:00,76.31,76.34,76.03,76.29,27876.0,75.3386,75.3682,75.0622,75.3188,27876.0
2024-08-08 13:10:00,76.28,76.48,76.24,76.48,50715.0,75.309,75.5064,75.2695,75.5064,50715.0
2024-08-08 13:20:00,76.48,76.57,76.37,76.48,30528.0,75.5064,75.5953,75.3978,75.5064,30528.0
2024-08-08 13:30:00,76.5,76.53,76.26,76.49,28710.0,75.5262,75.5558,75.2892,75.5163,28710.0
2024-08-08 13:40:00,76.48,76.7,76.47,76.55,118288.0,75.5064,75.7236,75.4966,75.5755,118288.0
2024-08-08 13:50:00,76.58,76.65,76.38,76.52,43678.0,75.6052,75.6743,75.4077,75.5459,43678.0
2024-08-08 14:00:00,76.51,76.53,76.36,76.47,27537.0,75.536,75.5558,75.388,75.4966,27537.0
2024-08-08 14:10:00,76.46,76.8,76.46,76.79,28874.0,75.4867,75.8224,75.4867,75.8125,28874.0
2024-08-08 14:20:00,76.78,77.05,76.7,76.81,124147.0,75.8026,76.0692,75.7236,75.8322,124147.0
2024-08-08 14:30:00,76.81,76.84,76.21,76.25,46966.0,75.8322,75.8618,75.2399,75.2794,46966.0
2024-08-08 14:40:00,76.21,76.7,76.08,76.67,32361.0,75.2399,75.7236,75.1115,75.694,32361.0
2024-08-08 14:50:00,76.7,76.84,76.63,76.84,26962.0,75.7236,75.8618,75.6545,75.8618,26962.0
2024-08-08 15:00:00,76.85,77.25,76.73,77.25,98085.0,75.8717,76.2666,75.7532,76.2666,98085.0
2024-08-08 15:10:00,77.28,77.53,77.24,77.49,45349.0,76.2962,76.5431,76.2567,76.5036,45349.0
2024-08-08 15:20:00,77.52,77.89,77.48,77.81,64284.0,76.5332,76.8985,76.4937,76.8195,64284.0
2024-08-08 15:30:00,77.78,78.2,77.74,78.16,72969.0,76.7899,77.2045,76.7504,77.165,72969.0
2024-08-08 15:40:00,78.16,78.65,78.14,78.39,154920.0,77.165,77.6488,77.1453,77.3921,154920.0
2024-08-08 15:50:00,78.41,78.58,77.68,78.02,611168.0,77.4119,77.5797,76.6911,77.0268,611168.0
2024-08-09 09:30:00,77.69,78.1,76.91,77.22,38055.0,76.701,77.1058,75.931,76.237,38055.0
2024-08-09 09:40:00,77.31,77.31,76.32,76.76,28132.0,76.3259,76.3259,75.3485,75.7829,28132.0
2024-08-09 09:50:00,76.76,77.13,76.48,77.13,49971.0,75.7829,76.1481,75.5064,76.1481,49971.0
2024-08-09 10:00:00,77.03,77.66,76.76,77.54,61679.0,76.0494,76.6714,75.7829,76.5529,61679.0
2024-08-09 10:10:00,77.53,77.81,77.39,77.42,42511.0,76.5431,76.8195,76.4048,76.4345,42511.0
2024-08-09 10:20:00,77.42,77.73,77.22,77.68,56095.0,76.4345,76.7405,76.237,76.6911,56095.0
2024-08-09 10:30:00,77.71,77.95,77.5,77.94,60819.0,76.7208,76.9577,76.5134,76.9478,60819.0
2024-08-09 10:40:00,77.94,78.25,77.85,77.95,87326.0,76.9478,77.2539,76.859,76.9577,87326.0
2024-08-09 10:50:00,77.91,78.66,77.89,78.47,52735.0,76.9182,77.6587,76.8985,77.4711,52735.0
2024-08-09 11:00:00,78.48,78.56,78.08,78.09,66443.0,77.481,77.5599,77.0861,77.0959,66443.0
2024-08-09 11:10:00,78.08,78.3,78.0,78.3,39828.0,77.0861,77.3033,77.0071,77.3033,39828.0
2024-08-09 11:20:00,78.3,78.3,78.01,78.01,37331.0,77.3033,77.3033,77.0169,77.0169,37331.0
2024-08-09 11:30:00,77.98,78.46,77.98,78.46,44315.0,76.9873,77.4612,76.9873,77.4612,44315.0
2024-08-09 11:40:00,78.46,78.84,78.36,78.74,36545.0,77.4612,77.8364,77.3625,77.7377,36545.0
2024-08-09 11:50:00,78.78,79.02,78.71,78.79,28233.0,77.7771,78.0141,77.708,77.787,28233.0
2024-08-09 12:00:00,78.79,78.79,78.4,78.41,33604.0,77.787,77.787,77.402,77.4119,33604.0
2024-08-09 12:10:00,78.45,79.03,78.41,78.92,45635.0,77.4513,78.024,77.4119,77.9154,45635.0
2024-08-09 12:20:00,78.9,78.9,78.49,78.86,28750.0,77.8956,77.8956,77.4908,77.8561,28750.0
2024-08-09 12:30:00,78.86,78.92,78.67,78.89,44121.0,77.8561,77.9154,77.6685,77.8857,44121.0
2024-08-09 12:40:00,78.89,78.99,78.77,78.99,29842.0,77.8857,77.9845,77.7673,77.9845,29842.0
2024-08-09 12:50:00,78.98,79.13,78.73,79.12,29609.0,77.9746,78.1227,77.7278,78.1128,29609.0
2024-08-09 13:00:00,79.13,79.36,79.11,79.27,36870.0,78.1227,78.3498,78.1029,78.2609,36870.0
2024-08-09 13:10:00,79.31,79.44,79.28,79.42,23309.0,78.3004,78.4287,78.2708,78.409,23309.0
2024-08-09 13:20:00,79.41,79.43,79.18,79.39,20705.0,78.3991,78.4189,78.1721,78.3794,20705.0
2024-08-09 13:30:00,79.43,79.46,79.34,79.34,18708.0,78.4189,78.4485,78.33,78.33,18708.0
2024-08-09 13:40:00,79.37,79.39,79.13,79.3,24352.0,78.3596,78.3794,78.1227,78.2905,24352.0
2024-08-09 13:50:00,79.31,79.34,79.13,79.22,30573.0,78.3004,78.33,78.1227,78.2115,30573.0
2024-08-09 14:00:00,79.23,79.23,78.96,79.05,23384.0,78.2214,78.2214,77.9549,78.0437,23384.0
2024-08-09 14:10:00,79.06,79.07,78.76,78.93,31025.0,78.0536,78.0635,77.7574,77.9252,31025.0
2024-08-09 14:20:00,78.95,79.08,78.89,79.07,35677.0,77.945,78.0733,77.8857,78.0635,35677.0
2024-08-09 14:30:00,79.04,79.09,78.88,79.05,44027.0,78.0338,78.0832,77.8759,78.0437,44027.0
2024-08-09 14:40:00,79.05,79.51,79.04,79.48,72144.0,78.0437,78.4979,78.0338,78.4682,72144.0
2024-08-09 14:50:00,79.48,79.55,79.32,79.45,40475.0,78.4682,78.5373,78.3103,78.4386,40475.0
2024-08-09 15:00:00,79.45,79.67,79.37,79.65,56887.0,78.4386,78.6558,78.3596,78.6361,56887.0
2024-08-09 15:10:00,79.65,79.87,79.65,79.87,67419.0,78.6361,78.8533,78.6361,78.8533,67419.0
2024-08-09 15:20:00,79.86,79.96,79.67,79.88,74151.0,78.8434,78.9421,78.6558,78.8631,74151.0
2024-08-09 15:30:00,79.88,80.05,79.79,79.95,95358.0,78.8631,79.031,78.7743,78.9323,95358.0
2024-08-09 15:40:00,79.97,80.31,79.97,80.19,149448.0,78.952,79.2877,78.952,79.1692,149448.0
2024-08-09 15:50:00,80.19,80.46,80.02,80.25,645384.0,79.1692,79.4358,79.0014,79.2284,645384.0
2024-08-12 09:30:00,80.37,80.63,79.34,79.52,200577.0,79.3469,79.6036,78.33,78.5077,200577.0
2024-08-12 09:40:00,79.52,79.52,78.43,78.72,44769.0,78.5077,78.5077,77.4316,77.7179,44769.0
2024-08-12 09:50:00,78.77,79.0,78.26,78.31,56641.0,77.7673,77.9943,77.2638,77.3131,56641.0
2024-08-12 10:00:00,78.35,79.19,77.98,79.19,75912.0,77.3526,78.1819,76.9873,78.1819,75912.0
2024-08-12 10:10:00,79.17,79.17,78.56,78.67,83985.0,78.1622,78.1622,77.5599,77.6685,83985.0
2024-08-12 10:20:00,78.71,79.06,78.44,78.73,82894.0,77.708,78.0536,77.4415,77.7278,82894.0
2024-08-12 10:30:00,78.74,79.38,78.72,79.33,66742.0,77.7377,78.3695,77.7179,78.3201,66742.0
2024-08-12 10:40:00,79.35,79.47,78.94,79.03,42229.0,78.3399,78.4584,77.9351,78.024,42229.0
2024-08-12 10:50:00,79.03,79.28,78.91,79.09,32974.0,78.024,78.2708,77.9055,78.0832,32974.0
2024-08-12 11:00:00,79.09,79.35,79.05,79.33,31253.0,78.0832,78.3399,78.0437,78.3201,31253.0
2024-08-12 11:10:00,79.31,79.49,79.18,79.31,36740.0,78.3004,78.4781,78.1721,78.3004,36740.0
2024-08-12 11:20:00,79.31,79.36,78.67,78.97,48180.0,78.3004,78.3498,77.6685,77.9647,48180.0
2024-08-12 11:30:00,78.96,79.03,78.68,78.8,59457.0,77.9549,78.024,77.6784,77.7969,59457.0
2024-08-12 11:40:00,78.83,78.88,78.62,78.88,90610.0,77.8265,77.8759,77.6192,77.8759,90610.0
2024-08-12 11:50:00,78.87,79.36,78.78,79.28,97465.0,77.866,78.3498,77.7771,78.2708,97465.0
2024-08-12 12:00:00,79.29,79.47,79.19,79.44,23296.0,78.2807,78.4584,78.1819,78.4287,23296.0
2024-08-12 12:10:00,79.43,79.77,79.43,79.62,42324.0,78.4189,78.7545,78.4189,78.6065,42324.0
2024-08-12 12:20:00,79.6,79.75,79.54,79.7,41157.0,78.5867,78.7348,78.5275,78.6854,41157.0
2024-08-12 12:30:00,79.67,79.88,79.57,79.88,56353.0,78.6558,78.8631,78.5571,78.8631,56353.0
2024-08-12 12:40:00,79.88,80.13,79.65,80.1,41660.0,78.8631,79.11,78.6361,79.0803,41660.0
2024-08-12 12:50:00,80.1,80.1,79.79,79.81,18381.0,79.0803,79.0803,78.7743,78.794,18381.0
2024-08-12 13:00:00,79.78,79.78,79.6,79.7,25033.0,78.7644,78.7644,78.5867,78.6854,25033.0
2024-08-12 13:10:00,79.68,79.85,79.66,79.83,18866.0,78.6657,78.8335,78.6459,78.8138,18866.0
2024-08-12 13:20:00,79.81,79.91,79.74,79.85,23680.0,78.794,78.8928,78.7249,78.8335,23680.0
2024-08-12 13:30:00,79.86,79.91,79.61,79.82,43100.0,78.8434,78.8928,78.5966,78.8039,43100.0
2024-08-12 13:40:00,79.82,79.83,79.59,79.64,24723.0,78.8039,78.8138,78.5768,78.6262,24723.0
2024-08-12 13:50:00,79.61,79.69,79.5,79.66,32801.0,78.5966,78.6756,78.488,78.6459,32801.0
2024-08-12 14:00:00,79.63,79.86,79.58,79.86,36671.0,78.6163,78.8434,78.567,78.8434,36671.0
2024-08-12 14:10:00,79.88,79.99,79.83,79.95,21831.0,78.8631,78.9717,78.8138,78.9323,21831.0
2024-08-12 14:20:00,79.96,80.11,79.93,80.01,49462.0,78.9421,79.0902,78.9125,78.9915,49462.0
2024-08-12 14:30:00,80.01,80.08,79.94,80.07,29205.0,78.9915,79.0606,78.9224,79.0507,29205.0
2024-08-12 14:40:00,80.07,80.07,79.9,79.95,30989.0,79.0507,79.0507,78.8829,78.9323,30989.0
2024-08-12 14:50:00,79.95,80.0,79.78,79.89,31838.0,78.9323,78.9816,78.7644,78.873,31838.0
2024-08-12 15:00:00,79.89,79.9,79.74,79.75,23961.0,78.873,78.8829,78.7249,78.7348,23961.0
2024-08-12 15:10:00,79.74,79.88,79.67,79.85,31837.0,78.7249,78.8631,78.6558,78.8335,31837.0
2024-08-12 15:20:00,79.86,79.93,79.74,79.83,52089.0,78.8434,78.9125,78.7249,78.8138,52089.0
2024-08-12 15:30:00,79.87,80.01,79.78,80.01,49640.0,78.8533,78.9915,78.7644,78.9915,49640.0
2024-08-12 15:40:00,80.0,80.06,79.87,79.97,65832.0,78.9816,79.0409,78.8533,78.952,65832.0
2024-08-12 15:50:00,79.95,80.04,79.72,79.89,277898.0,78.9323,79.0211,78.7052,78.873,277898.0
2024-08-13 09:30:00,80.61,80.72,80.0,80.4,44189.0,79.5838,79.6924,78.9816,79.3765,44189.0
2024-08-13 09:40:00,80.31,80.75,80.1,80.22,58652.0,79.2877,79.7221,79.0803,79.1988,58652.0
2024-08-13 09:50:00,80.22,80.81,80.17,80.7,53707.0,79.1988,79.7813,79.1495,79.6727,53707.0
2024-08-13 10:00:00,80.65,80.78,80.42,80.7,38375.0,79.6233,79.7517,79.3963,79.6727,38375.0
2024-08-13 10:10:00,80.68,81.13,80.54,81.06,90040.0,79.653,80.0972,79.5147,80.0281,90040.0
2024-08-13 10:20:00,81.07,81.68,81.03,81.66,38084.0,80.038,80.6402,79.9985,80.6205,38084.0
2024-08-13 10:30:00,81.68,81.69,81.22,81.4,58255.0,80.6402,80.6501,80.1861,80.3638,58255.0
2024-08-13 10:40:00,81.42,82.15,81.42,82.0,79681.0,80.3835,81.1042,80.3835,80.9562,79681.0
2024-08-13 10:50:00,82.0,82.0,81.63,81.87,84860.0,80.9562,80.9562,80.5909,80.8278,84860.0
2024-08-13 11:00:00,81.87,81.88,81.37,81.45,56815.0,80.8278,80.8377,80.3342,80.4132,56815.0
2024-08-13 11:10:00,81.44,81.51,81.19,81.43,34109.0,80.4033,80.4724,80.1565,80.3934,34109.0
2024-08-13 11:20:00,81.41,81.51,81.3,81.47,27949.0,80.3737,80.4724,80.2651,80.4329,27949.0
2024-08-13 11:30:00,81.47,81.69,81.45,81.66,39311.0,80.4329,80.6501,80.4132,80.6205,39311.0
2024-08-13 11:40:00,81.68,81.85,81.62,81.8,37495.0,80.6402,80.8081,80.581,80.7587,37495.0
2024-08-13 11:50:00,81.83,82.04,81.77,81.98,28974.0,80.7883,80.9956,80.7291,80.9364,28974.0
2024-08-13 12:00:00,81.98,82.28,81.86,82.17,24718.0,80.9364,81.2326,80.8179,81.124,24718.0
2024-08-13 12:10:00,82.21,82.43,82.2,82.39,24179.0,81.1635,81.3807,81.1536,81.3412,24179.0
2024-08-13 12:20:00,82.39,82.48,82.29,82.43,48400.0,81.3412,81.43,81.2425,81.3807,48400.0
2024-08-13 12:30:00,82.44,82.54,82.32,82.51,31098.0,81.3906,81.4893,81.2721,81.4597,31098.0
2024-08-13 12:40:00,82.49,82.82,82.49,82.82,42812.0,81.4399,81.7657,81.4399,81.7657,42812.0
2024-08-13 12:50:00,82.81,82.88,82.73,82.77,30447.0,81.7558,81.825,81.6769,81.7164,30447.0
2024-08-13 13:00:00,82.75,82.75,82.19,82.23,24215.0,81.6966,81.6966,81.1437,81.1832,24215.0
2024-08-13 13:10:00,82.26,82.32,82.11,82.23,13635.0,81.2128,81.2721,81.0648,81.1832,13635.0
2024-08-13 13:20:00,82.26,82.26,82.01,82.26,31737.0,81.2128,81.2128,80.966,81.2128,31737.0
2024-08-13 13:30:00,82.27,82.42,82.18,82.3,23353.0,81.2227,81.3708,81.1339,81.2523,23353.0
2024-08-13 13:40:00,82.32,82.43,82.22,82.4,19914.0,81.2721,81.3807,81.1734,81.3511,19914.0
2024-08-13 13:50:00,82.42,82.5,82.33,82.39,26695.0,81.3708,81.4498,81.282,81.3412,26695.0
2024-08-13 14:00:00,82.41,82.48,82.3,82.45,16296.0,81.3609,81.43,81.2523,81.4004,16296.0
2024-08-13 14:10:00,82.44,82.55,82.36,82.42,23327.0,81.3906,81.4992,81.3116,81.3708,23327.0
2024-08-13 14:20:00,82.42,82.53,82.36,82.53,19079.0,81.3708,81.4794,81.3116,81.4794,19079.0
2024-08-13 14:30:00,82.5,82.55,82.41,82.51,20350.0,81.4498,81.4992,81.3609,81.4597,20350.0
2024-08-13 14:40:00,82.51,82.58,82.42,82.48,18791.0,81.4597,81.5288,81.3708,81.43,18791.0
2024-08-13 14:50:00,82.48,82.53,82.21,82.21,22329.0,81.43,81.4794,81.1635,81.1635,22329.0
2024-08-13 15:00:00,82.22,82.29,81.96,81.98,29300.0,81.1734,81.2425,80.9167,80.9364,29300.0
2024-08-13 15:10:00,81.95,82.0,81.85,81.95,35964.0,80.9068,80.9562,80.8081,80.9068,35964.0
2024-08-13 15:20:00,81.94,82.0,81.86,81.93,28944.0,80.8969,80.9562,80.8179,80.887,28944.0
2024-08-13 15:30:00,81.91,81.97,81.75,81.82,36124.0,80.8673,80.9265,80.7093,80.7784,36124.0
2024-08-13 15:40:00,81.82,81.87,81.64,81.83,56553.0,80.7784,80.8278,80.6007,80.7883,56553.0
2024-08-13 15:50:00,81.82,81.99,81.64,81.79,310913.0,80.7784,80.9463,80.6007,80.7488,310913.0
2024-08-14 09:30:00,82.19,82.19,81.09,81.25,58407.0,81.1437,81.1437,80.0577,80.2157,58407.0
2024-08-14 09:40:00,81.57,81.57,81.0,81.17,12098.0,80.5316,80.5316,79.9689,80.1367,12098.0
2024-08-14 09:50:00,81.22,81.28,80.76,80.89,34543.0,80.1861,80.2453,79.7319,79.8603,34543.0
2024-08-14 10:00:00,80.98,81.29,80.86,81.21,26937.0,79.9491,80.2552,79.8307,80.1762,26937.0
2024-08-14 10:10:00,81.19,81.6,80.93,81.59,19159.0,80.1565,80.5612,79.8998,80.5514,19159.0
2024-08-14 10:20:00,81.66,81.98,81.66,81.83,26012.0,80.6205,80.9364,80.6205,80.7883,26012.0
2024-08-14 10:30:00,81.9,82.13,81.79,82.09,87743.0,80.8574,81.0845,80.7488,81.045,87743.0
2024-08-14 10:40:00,82.09,82.62,82.01,82.28,65699.0,81.045,81.5683,80.966,81.2326,65699.0
2024-08-14 10:50:00,82.31,82.34,82.08,82.16,24877.0,81.2622,81.2918,81.0351,81.1141,24877.0
2024-08-14 11:00:00,82.14,82.27,82.11,82.13,10683.0,81.0944,81.2227,81.0648,81.0845,10683.0
2024-08-14 11:10:00,82.11,82.26,82.01,82.02,22112.0,81.0648,81.2128,80.966,80.9759,22112.0
2024-08-14 11:20:00,82.04,82.11,81.89,82.01,22420.0,80.9956,81.0648,80.8476,80.966,22420.0
2024-08-14 11:30:00,82.03,82.35,82.02,82.34,24470.0,80.9858,81.3017,80.9759,81.2918,24470.0
2024-08-14 11:40:00,82.34,82.37,82.17,82.2,17899.0,81.2918,81.3214,81.124,81.1536,17899.0
2024-08-14 11:50:00,82.2,82.27,82.03,82.19,21537.0,81.1536,81.2227,80.9858,81.1437,21537.0
2024-08-14 12:00:00,82.16,82.41,82.15,82.34,30228.0,81.1141,81.3609,81.1042,81.2918,30228.0
2024-08-14 12:10:00,82.32,82.43,82.27,82.41,35066.0,81.2721,81.3807,81.2227,81.3609,35066.0
2024-08-14 12:20:00,82.4,82.5,81.94,82.26,46156.0,81.3511,81.4498,80.8969,81.2128,46156.0
2024-08-14 12:30:00,82.27,82.43,82.25,82.34,43595.0,81.2227,81.3807,81.203,81.2918,43595.0
2024-08-14 12:40:00,82.35,82.48,82.02,82.37,60691.0,81.3017,81.43,80.9759,81.3214,60691.0
2024-08-14 12:50:00,82.37,82.63,82.35,82.62,69326.0,81.3214,81.5781,81.3017,81.5683,69326.0
2024-08-14 13:00:00,82.59,82.73,82.33,82.46,93241.0,81.5386,81.6769,81.282,81.4103,93241.0
2024-08-14 13:10:00,82.46,82.46,82.28,82.31,18435.0,81.4103,81.4103,81.2326,81.2622,18435.0
2024-08-14 13:20:00,82.29,82.45,82.22,82.37,26856.0,81.2425,81.4004,81.1734,81.3214,26856.0
2024-08-14 13:30:00,82.38,82.41,82.16,82.16,26546.0,81.3313,81.3609,81.1141,81.1141,26546.0
2024-08-14 13:40:00,82.16,82.17,82.03,82.16,24117.0,81.1141,81.124,80.9858,81.1141,24117.0
2024-08-14 13:50:00,82.14,82.28,82.04,82.22,16005.0,81.0944,81.2326,80.9956,81.1734,16005.0
2024-08-14 14:00:00,82.2,82.3,82.11,82.28,24487.0,81.1536,81.2523,81.0648,81.2326,24487.0
2024-08-14 14:10:00,82.27,82.39,82.08,82.14,53545.0,81.2227,81.3412,81.0351,81.0944,53545.0
2024-08-14 14:20:00,82.16,82.27,82.12,82.19,28582.0,81.1141,81.2227,81.0746,81.1437,28582.0
2024-08-14 14:30:00,82.17,82.36,82.16,82.31,25803.0,81.124,81.3116,81.1141,81.2622,25803.0
2024-08-14 14:40:00,82.31,82.38,82.26,82.34,20688.0,81.2622,81.3313,81.2128,81.2918,20688.0
2024-08-14 14:50:00,82.34,82.51,82.32,82.5,29786.0,81.2918,81.4597,81.2721,81.4498,29786.0
2024-08-14 15:00:00,82.5,82.54,82.43,82.45,24900.0,81.4498,81.4893,81.3807,81.4004,24900.0
2024-08-14 15:10:00,82.45,82.48,82.25,82.31,35268.0,81.4004,81.43,81.203,81.2622,35268.0
2024-08-14 15:20:00,82.31,82.33,82.21,82.27,31524.0,81.2622,81.282,81.1635,81.2227,31524.0
2024-08-14 15:30:00,82.27,82.47,82.05,82.09,69525.0,81.2227,81.4202,81.0055,81.045,69525.0
2024-08-14 15:40:00,82.09,82.28,82.09,82.16,46680.0,81.045,81.2326,81.045,81.1141,46680.0
2024-08-14 15:50:00,82.16,82.55,82.09,82.37,235578.0,81.1141,81.4992,81.045,81.3214,235578.0
2024-08-15 09:30:00,82.21,82.86,82.03,82.58,38604.0,81.1635,81.8052,80.9858,81.5288,38604.0
2024-08-15 09:40:00,82.64,82.64,82.07,82.19,11181.0,81.588,81.588,81.0253,81.1437,11181.0
2024-08-15 09:50:00,82.28,82.4,81.75,81.85,12232.0,81.2326,81.3511,80.7093,80.8081,12232.0
2024-08-15 10:00:00,81.85,81.98,81.6,81.76,20241.0,80.8081,80.9364,80.5612,80.7192,20241.0
2024-08-15 10:10:00,81.91,82.39,81.78,82.09,20519.0,80.8673,81.3412,80.739,81.045,20519.0
2024-08-15 10:20:00,82.12,82.29,82.06,82.22,10621.0,81.0746,81.2425,81.0154,81.1734,10621.0
2024-08-15 10:30:00,82.28,82.68,82.25,82.67,18015.0,81.2326,81.6275,81.203,81.6176,18015.0
2024-08-15 10:40:00,82.67,82.68,82.37,82.4,21062.0,81.6176,81.6275,81.3214,81.3511,21062.0
2024-08-15 10:50:00,82.39,82.73,82.39,82.7,12612.0,81.3412,81.6769,81.3412,81.6472,12612.0
2024-08-15 11:00:00,82.72,82.88,82.66,82.68,17390.0,81.667,81.825,81.6078,81.6275,17390.0
2024-08-15 11:10:00,82.67,82.69,82.46,82.5,11863.0,81.6176,81.6374,81.4103,81.4498,11863.0
2024-08-15 11:20:00,82.54,82.88,82.54,82.77,15970.0,81.4893,81.825,81.4893,81.7164,15970.0
2024-08-15 11:30:00,82.78,82.96,82.7,82.73,15262.0,81.7262,81.9039,81.6472,81.6769,15262.0
2024-08-15 11:40:00,82.73,82.87,82.73,82.87,12668.0,81.6769,81.8151,81.6769,81.8151,12668.0
2024-08-15 11:50:00,82.87,82.89,82.76,82.79,9794.0,81.8151,81.8348,81.7065,81.7361,9794.0
2024-08-15 12:00:00,82.78,82.95,82.71,82.95,13814.0,81.7262,81.8941,81.6571,81.8941,13814.0
2024-08-15 12:10:00,82.95,83.0,82.86,82.97,15308.0,81.8941,81.9434,81.8052,81.9138,15308.0
2024-08-15 12:20:00,82.97,83.0,82.9,82.94,7264.0,81.9138,81.9434,81.8447,81.8842,7264.0
2024-08-15 12:30:00,82.94,82.98,82.85,82.94,10755.0,81.8842,81.9237,81.7953,81.8842,10755.0
2024-08-15 12:40:00,82.93,82.97,82.69,82.89,21555.0,81.8743,81.9138,81.6374,81.8348,21555.0
2024-08-15 12:50:00,82.86,82.89,82.75,82.82,44898.0,81.8052,81.8348,81.6966,81.7657,44898.0
2024-08-15 13:00:00,82.82,82.94,82.7,82.9,16718.0,81.7657,81.8842,81.6472,81.8447,16718.0
2024-08-15 13:10:00,82.93,83.07,82.93,83.01,14785.0,81.8743,82.0125,81.8743,81.9533,14785.0
2024-08-15 13:20:00,83.01,83.09,82.95,82.99,23096.0,81.9533,82.0323,81.8941,81.9336,23096.0
2024-08-15 13:30:00,82.99,83.06,82.93,82.98,15409.0,81.9336,82.0027,81.8743,81.9237,15409.0
2024-08-15 13:40:00,82.99,83.15,82.93,83.15,13904.0,81.9336,82.0915,81.8743,82.0915,13904.0
2024-08-15 13:50:00,83.17,83.17,82.89,83.0,21342.0,82.1113,82.1113,81.8348,81.9434,21342.0
2024-08-15 14:00:00,82.98,83.05,82.89,83.01,13351.0,81.9237,81.9928,81.8348,81.9533,13351.0
2024-08-15 14:10:00,83.0,83.04,82.93,83.04,9780.0,81.9434,81.9829,81.8743,81.9829,9780.0
2024-08-15 14:20:00,83.05,83.13,82.97,83.04,14362.0,81.9928,82.0718,81.9138,81.9829,14362.0
2024-08-15 14:30:00,83.06,83.2,83.02,83.19,32907.0,82.0027,82.1409,81.9632,82.131,32907.0
2024-08-15 14:40:00,83.2,83.34,83.18,83.34,33360.0,82.1409,82.2791,82.1211,82.2791,33360.0
2024-08-15 14:50:00,83.33,83.33,83.14,83.2,24980.0,82.2692,82.2692,82.0816,82.1409,24980.0
2024-08-15 15:00:00,83.19,83.34,83.14,83.28,33570.0,82.131,82.2791,82.0816,82.2199,33570.0
2024-08-15 15:10:00,83.29,83.3,82.89,83.07,123610.0,82.2297,82.2396,81.8348,82.0125,123610.0
2024-08-15 15:20:00,83.06,83.08,82.98,83.04,24358.0,82.0027,82.0224,81.9237,81.9829,24358.0
2024-08-15 15:30:00,83.02,83.12,82.98,82.99,30232.0,81.9632,82.0619,81.9237,81.9336,30232.0
2024-08-15 15:40:00,82.99,83.04,82.8,82.8,33147.0,81.9336,81.9829,81.746,81.746,33147.0
2024-08-15 15:50:00,82.79,82.95,82.62,82.73,204835.0,81.7361,81.8941,81.5683,81.6769,204835.0
2024-08-16 09:30:00,82.69,83.85,82.3,82.45,89453.0,81.6374,82.7826,81.2523,81.4004,89453.0
2024-08-16 09:40:00,82.44,82.77,81.8,82.35,23016.0,81.3906,81.7164,80.7587,81.3017,23016.0
2024-08-16 09:50:00,82.22,82.44,82.08,82.44,6491.0,81.1734,81.3906,81.0351,81.3906,6491.0
2024-08-16 10:00:00,82.34,82.37,82.08,82.13,9331.0,81.2918,81.3214,81.0351,81.0845,9331.0
2024-08-16 10:10:00,82.13,82.2,81.81,81.92,17469.0,81.0845,81.1536,80.7686,80.8772,17469.0
2024-08-16 10:20:00,81.93,82.02,81.77,82.0,16412.0,80.887,80.9759,80.7291,80.9562,16412.0
2024-08-16 10:30:00,81.96,82.06,81.86,81.92,11192.0,80.9167,81.0154,80.8179,80.8772,11192.0
2024-08-16 10:40:00,81.89,82.08,81.79,82.02,13595.0,80.8476,81.0351,80.7488,80.9759,13595.0
2024-08-16 10:50:00,82.02,82.25,82.02,82.1,27298.0,80.9759,81.203,80.9759,81.0549,27298.0
2024-08-16 11:00:00,82.1,82.23,82.05,82.14,12396.0,81.0549,81.1832,81.0055,81.0944,12396.0
2024-08-16 11:10:00,82.17,82.27,82.08,82.21,11684.0,81.124,81.2227,81.0351,81.1635,11684.0
2024-08-16 11:20:00,82.22,82.48,82.2,82.45,7306.0,81.1734,81.43,81.1536,81.4004,7306.0
2024-08-16 11:30:00,82.47,82.48,82.32,82.38,11081.0,81.4202,81.43,81.2721,81.3313,11081.0
2024-08-16 11:40:00,82.37,82.49,82.36,82.36,24791.0,81.3214,81.4399,81.3116,81.3116,24791.0
2024-08-16 11:50:00,82.36,82.46,82.34,82.37,11327.0,81.3116,81.4103,81.2918,81.3214,11327.0
2024-08-16 12:00:00,82.34,82.43,82.28,82.28,11586.0,81.2918,81.3807,81.2326,81.2326,11586.0
2024-08-16 12:10:00,82.3,82.43,82.29,82.41,8162.0,81.2523,81.3807,81.2425,81.3609,8162.0
2024-08-16 12:20:00,82.41,82.49,82.34,82.35,9906.0,81.3609,81.4399,81.2918,81.3017,9906.0
2024-08-16 12:30:00,82.34,82.61,82.32,82.6,10630.0,81.2918,81.5584,81.2721,81.5485,10630.0
2024-08-16 12:40:00,82.61,82.8,82.61,82.75,11108.0,81.5584,81.746,81.5584,81.6966,11108.0
2024-08-16 12:50:00,82.75,82.87,82.72,82.8,14158.0,81.6966,81.8151,81.667,81.746,14158.0
2024-08-16 13:00:00,82.8,82.96,82.6,82.95,30275.0,81.746,81.9039,81.5485,81.8941,30275.0
2024-08-16 13:10:00,82.93,82.97,82.89,82.89,8149.0,81.8743,81.9138,81.8348,81.8348,8149.0
2024-08-16 13:20:00,82.83,82.93,82.78,82.92,8551.0,81.7756,81.8743,81.7262,81.8644,8551.0
2024-08-16 13:30:00,82.92,82.93,82.82,82.89,8586.0,81.8644,81.8743,81.7657,81.8348,8586.0
2024-08-16 13:40:00,82.88,82.91,82.78,82.81,13656.0,81.825,81.8546,81.7262,81.7558,13656.0
2024-08-16 13:50:00,82.81,82.82,82.74,82.79,11959.0,81.7558,81.7657,81.6867,81.7361,11959.0
2024-08-16 14:00:00,82.79,82.8,82.67,82.76,11818.0,81.7361,81.746,81.6176,81.7065,11818.0
2024-08-16 14:10:00,82.75,82.82,82.63,82.81,12444.0,81.6966,81.7657,81.5781,81.7558,12444.0
2024-08-16 14:20:00,82.81,82.85,82.75,82.81,12930.0,81.7558,81.7953,81.6966,81.7558,12930.0
2024-08-16 14:30:00,82.82,82.88,82.79,82.87,12733.0,81.7657,81.825,81.7361,81.8151,12733.0
2024-08-16 14:40:00,82.87,82.88,82.69,82.69,13505.0,81.8151,81.825,81.6374,81.6374,13505.0
2024-08-16 14:50:00,82.71,82.74,82.61,82.71,13947.0,81.6571,81.6867,81.5584,81.6571,13947.0
2024-08-16 15:00:00,82.71,82.77,82.6,82.64,16697.0,81.6571,81.7164,81.5485,81.588,16697.0
2024-08-16 15:10:00,82.67,82.77,82.56,82.56,10829.0,81.6176,81.7164,81.509,81.509,10829.0
2024-08-16 15:20:00,82.55,82.57,82.48,82.51,17329.0,81.4992,81.5189,81.43,81.4597,17329.0
2024-08-16 15:30:00,82.53,82.72,82.51,82.71,35017.0,81.4794,81.667,81.4597,81.6571,35017.0
2024-08-16 15:40:00,82.72,82.75,82.49,82.56,50949.0,81.667,81.6966,81.4399,81.509,50949.0
2024-08-16 15:50:00,82.56,82.83,82.51,82.79,223755.0,81.509,81.7756,81.4597,81.7361,223755.0
2024-08-19 09:30:00,82.78,82.88,81.92,82.0,31398.0,81.7262,81.825,80.8772,80.9562,31398.0
2024-08-19 09:40:00,82.09,82.55,81.93,82.0,21073.0,81.045,81.4992,80.887,80.9562,21073.0
2024-08-19 09:50:00,81.86,81.88,81.3,81.31,59881.0,80.8179,80.8377,80.2651,80.2749,59881.0
2024-08-19 10:00:00,81.28,81.38,80.99,81.23,21239.0,80.2453,80.344,79.959,80.196,21239.0
2024-08-19 10:10:00,81.23,81.23,80.65,80.73,28277.0,80.196,80.196,79.6233,79.7023,28277.0
2024-08-19 10:20:00,80.74,81.03,80.7,80.88,23838.0,79.7122,79.9985,79.6727,79.8504,23838.0
2024-08-19 10:30:00,80.88,81.2,80.88,80.92,29878.0,79.8504,80.1663,79.8504,79.8899,29878.0
2024-08-19 10:40:00,80.91,81.41,80.87,81.36,21600.0,79.88,80.3737,79.8405,80.3243,21600.0
2024-08-19 10:50:00,81.37,81.52,81.2,81.31,20102.0,80.3342,80.4823,80.1663,80.2749,20102.0
2024-08-19 11:00:00,81.33,81.44,81.32,81.41,23721.0,80.2947,80.4033,80.2848,80.3737,23721.0
2024-08-19 11:10:00,81.38,81.43,81.29,81.35,10077.0,80.344,80.3934,80.2552,80.3144,10077.0
2024-08-19 11:20:00,81.31,81.77,81.29,81.57,18966.0,80.2749,80.7291,80.2552,80.5316,18966.0
2024-08-19 11:30:00,81.55,81.7,81.51,81.65,12993.0,80.5119,80.66,80.4724,80.6106,12993.0
2024-08-19 11:40:00,81.69,81.85,81.64,81.81,14011.0,80.6501,80.8081,80.6007,80.7686,14011.0
2024-08-19 11:50:00,81.83,81.97,81.8,81.94,9883.0,80.7883,80.9265,80.7587,80.8969,9883.0
2024-08-19 12:00:00,81.99,82.11,81.95,82.08,15166.0,80.9463,81.0648,80.9068,81.0351,15166.0
2024-08-19 12:10:00,82.08,82.44,82.08,82.4,11963.0,81.0351,81.3906,81.0351,81.3511,11963.0
2024-08-19 12:20:00,82.4,82.4,82.24,82.3,22020.0,81.3511,81.3511,81.1931,81.2523,22020.0
2024-08-19 12:30:00,82.33,82.39,82.06,82.11,10074.0,81.282,81.3412,81.0154,81.0648,10074.0
2024-08-19 12:40:00,82.08,82.12,82.0,82.09,7582.0,81.0351,81.0746,80.9562,81.045,7582.0
2024-08-19 12:50:00,82.12,82.34,82.11,82.24,11819.0,81.0746,81.2918,81.0648,81.1931,11819.0
2024-08-19 13:00:00,82.27,82.35,82.24,82.35,7814.0,81.2227,81.3017,81.1931,81.3017,7814.0
2024-08-19 13:10:00,82.34,82.34,82.2,82.25,8357.0,81.2918,81.2918,81.1536,81.203,8357.0
2024-08-19 13:20:00,82.19,82.22,82.13,82.14,8991.0,81.1437,81.1734,81.0845,81.0944,8991.0
2024-08-19 13:30:00,82.12,82.22,82.12,82.2,10568.0,81.0746,81.1734,81.0746,81.1536,10568.0
2024-08-19 13:40:00,82.22,82.36,82.21,82.29,24098.0,81.1734,81.3116,81.1635,81.2425,24098.0
2024-08-19 13:50:00,82.3,82.38,82.15,82.38,18665.0,81.2523,81.3313,81.1042,81.3313,18665.0
2024-08-19 14:00:00,82.38,82.4,82.29,82.33,10157.0,81.3313,81.3511,81.2425,81.282,10157.0
2024-08-19 14:10:00,82.36,82.4,82.3,82.34,8003.0,81.3116,81.3511,81.2523,81.2918,8003.0
2024-08-19 14:20:00,82.36,82.47,82.33,82.38,21302.0,81.3116,81.4202,81.282,81.3313,21302.0
2024-08-19 14:30:00,82.38,82.55,82.37,82.51,22909.0,81.3313,81.4992,81.3214,81.4597,22909.0
2024-08-19 14:40:00,82.53,82.6,82.45,82.48,16382.0,81.4794,81.5485,81.4004,81.43,16382.0
2024-08-19 14:50:00,82.49,82.5,82.23,82.31,18977.0,81.4399,81.4498,81.1832,81.2622,18977.0
2024-08-19 15:00:00,82.28,82.29,82.18,82.22,10363.0,81.2326,81.2425,81.1339,81.1734,10363.0
2024-08-19 15:10:00,82.21,82.22,82.08,82.12,15444.0,81.1635,81.1734,81.0351,81.0746,15444.0
2024-08-19 15:20:00,82.12,82.15,82.07,82.15,21250.0,81.0746,81.1042,81.0253,81.1042,21250.0
2024-08-19 15:30:00,82.15,82.21,82.05,82.13,19975.0,81.1042,81.1635,81.0055,81.0845,19975.0
2024-08-19 15:40:00,82.14,82.17,82.04,82.09,29154.0,81.0944,81.124,80.9956,81.045,29154.0
2024-08-19 15:50:00,82.11,82.38,82.11,82.34,196267.0,81.0648,81.3313,81.0648,81.2918,196267.0
2024-08-20 09:30:00,82.27,82.72,82.22,82.44,20452.0,81.2227,81.667,81.1734,81.3906,20452.0
2024-08-20 09:40:00,82.48,82.76,82.38,82.63,12511.0,81.43,81.7065,81.3313,81.5781,12511.0
2024-08-20 09:50:00,82.56,82.69,82.47,82.47,8553.0,81.509,81.6374,81.4202,81.4202,8553.0
2024-08-20 10:00:00,82.51,82.51,82.31,82.4,7598.0,81.4597,81.4597,81.2622,81.3511,7598.0
2024-08-20 10:10:00,82.39,82.4,82.12,82.12,7724.0,81.3412,81.3511,81.0746,81.0746,7724.0
2024-08-20 10:20:00,82.12,82.31,82.0,82.25,12923.0,81.0746,81.2622,80.9562,81.203,12923.0
2024-08-20 10:30:00,82.28,82.46,82.28,82.43,11002.0,81.2326,81.4103,81.2326,81.3807,11002.0
2024-08-20 10:40:00,82.44,82.5,82.31,82.38,11889.0,81.3906,81.4498,81.2622,81.3313,11889.0
2024-08-20 10:50:00,82.38,82.46,82.19,82.26,8599.0,81.3313,81.4103,81.1437,81.2128,8599.0
2024-08-20 11:00:00,82.24,82.43,82.2,82.29,11745.0,81.1931,81.3807,81.1536,81.2425,11745.0
2024-08-20 11:10:00,82.31,82.42,82.22,82.42,10582.0,81.2622,81.3708,81.1734,81.3708,10582.0
2024-08-20 11:20:00,82.4,82.44,82.23,82.23,9800.0,81.3511,81.3906,81.1832,81.1832,9800.0
2024-08-20 11:30:00,82.22,82.39,82.21,82.36,6269.0,81.1734,81.3412,81.1635,81.3116,6269.0
2024-08-20 11:40:00,82.37,82.37,82.21,82.26,8883.0,81.3214,81.3214,81.1635,81.2128,8883.0
2024-08-20 11:50:00,82.31,82.51,82.3,82.51,12047.0,81.2622,81.4597,81.2523,81.4597,12047.0
2024-08-20 12:00:00,82.53,82.54,82.39,82.42,7448.0,81.4794,81.4893,81.3412,81.3708,7448.0
2024-08-20 12:10:00,82.46,82.5,82.28,82.3,7490.0,81.4103,81.4498,81.2326,81.2523,7490.0
2024-08-20 12:20:00,82.26,82.29,82.12,82.14,9246.0,81.2128,81.2425,81.0746,81.0944,9246.0
2024-08-20 12:30:00,82.1,82.24,82.1,82.2,17178.0,81.0549,81.1931,81.0549,81.1536,17178.0
2024-08-20 12:40:00,82.2,82.2,82.14,82.14,6992.0,81.1536,81.1536,81.0944,81.0944,6992.0
2024-08-20 12:50:00,82.14,82.16,82.04,82.06,6004.0,81.0944,81.1141,80.9956,81.0154,6004.0
2024-08-20 13:00:00,82.02,82.09,81.97,82.06,8190.0,80.9759,81.045,80.9265,81.0154,8190.0
2024-08-20 13:10:00,82.08,82.08,81.88,81.95,12010.0,81.0351,81.0351,80.8377,80.9068,12010.0
2024-08-20 13:20:00,81.94,81.94,81.8,81.81,9591.0,80.8969,80.8969,80.7587,80.7686,9591.0
2024-08-20 13:30:00,81.82,81.82,81.64,81.67,5796.0,80.7784,80.7784,80.6007,80.6304,5796.0
2024-08-20 13:40:00,81.66,81.71,81.62,81.68,8125.0,80.6205,80.6698,80.581,80.6402,8125.0
2024-08-20 13:50:00,81.67,81.76,81.62,81.76,8507.0,80.6304,80.7192,80.581,80.7192,8507.0
2024-08-20 14:00:00,81.77,81.88,81.74,81.87,7633.0,80.7291,80.8377,80.6995,80.8278,7633.0
2024-08-20 14:10:00,81.86,81.9,81.85,81.89,8487.0,80.8179,80.8574,80.8081,80.8476,8487.0
2024-08-20 14:20:00,81.89,81.98,81.87,81.89,10116.0,80.8476,80.9364,80.8278,80.8476,10116.0
2024-08-20 14:30:00,81.88,81.97,81.87,81.97,15333.0,80.8377,80.9265,80.8278,80.9265,15333.0
2024-08-20 14:40:00,81.95,81.98,81.92,81.94,12314.0,80.9068,80.9364,80.8772,80.8969,12314.0
2024-08-20 14:50:00,81.95,81.95,81.74,81.75,17421.0,80.9068,80.9068,80.6995,80.7093,17421.0
2024-08-20 15:00:00,81.75,81.8,81.69,81.7,13565.0,80.7093,80.7587,80.6501,80.66,13565.0
2024-08-20 15:10:00,81.71,81.71,81.58,81.62,25350.0,80.6698,80.6698,80.5415,80.581,25350.0
2024-08-20 15:20:00,81.63,81.7,81.53,81.69,23634.0,80.5909,80.66,80.4921,80.6501,23634.0
2024-08-20 15:30:00,81.69,81.82,81.69,81.74,26526.0,80.6501,80.7784,80.6501,80.6995,26526.0
2024-08-20 15:40:00,81.74,81.82,81.56,81.82,45132.0,80.6995,80.7784,80.5218,80.7784,45132.0
2024-08-20 15:50:00,81.82,81.94,81.69,81.91,215535.0,80.7784,80.8969,80.6501,80.8673,215535.0
2024-08-21 09:30:00,81.92,82.51,81.52,82.31,18658.0,80.8772,81.4597,80.4823,81.2622,18658.0
2024-08-21 09:40:00,82.37,82.38,81.88,81.88,15350.0,81.3214,81.3313,80.8377,80.8377,15350.0
2024-08-21 09:50:00,81.93,82.3,81.89,82.25,27502.0,80.887,81.2523,80.8476,81.203,27502.0
2024-08-21 10:00:00,82.3,82.98,82.3,82.76,89992.0,81.2523,81.9237,81.2523,81.7065,89992.0
2024-08-21 10:10:00,82.72,82.86,82.31,82.73,70117.0,81.667,81.8052,81.2622,81.6769,70117.0
2024-08-21 10:20:00,82.83,83.07,82.83,82.87,16095.0,81.7756,82.0125,81.7756,81.8151,16095.0
2024-08-21 10:30:00,82.97,83.27,82.85,83.24,37188.0,81.9138,82.21,81.7953,82.1804,37188.0
2024-08-21 10:40:00,83.24,83.56,83.22,83.37,38187.0,82.1804,82.4963,82.1606,82.3087,38187.0
2024-08-21 10:50:00,83.39,83.39,83.09,83.2,28606.0,82.3285,82.3285,82.0323,82.1409,28606.0
2024-08-21 11:00:00,83.17,83.24,83.05,83.19,10616.0,82.1113,82.1804,81.9928,82.131,10616.0
2024-08-21 11:10:00,83.24,83.51,83.18,83.38,22837.0,82.1804,82.4469,82.1211,82.3186,22837.0
2024-08-21 11:20:00,83.38,83.43,83.17,83.37,22968.0,82.3186,82.368,82.1113,82.3087,22968.0
2024-08-21 11:30:00,83.34,83.35,83.21,83.26,12278.0,82.2791,82.289,82.1508,82.2001,12278.0
2024-08-21 11:40:00,83.24,83.27,82.7,82.75,49434.0,82.1804,82.21,81.6472,81.6966,49434.0
2024-08-21 11:50:00,82.77,82.81,82.37,82.69,95579.0,81.7164,81.7558,81.3214,81.6374,95579.0
2024-08-21 12:00:00,82.71,82.97,82.54,82.84,21285.0,81.6571,81.9138,81.4893,81.7855,21285.0
2024-08-21 12:10:00,82.83,82.97,82.75,82.9,27177.0,81.7756,81.9138,81.6966,81.8447,27177.0
2024-08-21 12:20:00,82.9,83.11,82.89,83.07,24345.0,81.8447,82.052,81.8348,82.0125,24345.0
2024-08-21 12:30:00,83.07,83.26,83.02,83.26,13361.0,82.0125,82.2001,81.9632,82.2001,13361.0
2024-08-21 12:40:00,83.28,83.33,83.22,83.33,11269.0,82.2199,82.2692,82.1606,82.2692,11269.0
2024-08-21 12:50:00,83.34,83.35,83.23,83.35,20083.0,82.2791,82.289,82.1705,82.289,20083.0
2024-08-21 13:00:00,83.36,83.46,83.32,83.46,12422.0,82.2988,82.3976,82.2594,82.3976,12422.0
2024-08-21 13:10:00,83.44,83.48,83.06,83.12,14592.0,82.3778,82.4173,82.0027,82.0619,14592.0
2024-08-21 13:20:00,83.15,83.2,83.07,83.11,10992.0,82.0915,82.1409,82.0125,82.052,10992.0
2024-08-21 13:30:00,83.1,83.14,83.03,83.12,7504.0,82.0422,82.0816,81.973,82.0619,7504.0
2024-08-21 13:40:00,83.1,83.2,83.08,83.2,8795.0,82.0422,82.1409,82.0224,82.1409,8795.0
2024-08-21 13:50:00,83.2,83.26,83.11,83.14,15317.0,82.1409,82.2001,82.052,82.0816,15317.0
2024-08-21 14:00:00,83.16,83.32,83.02,83.04,12088.0,82.1014,82.2594,81.9632,81.9829,12088.0
2024-08-21 14:10:00,83.04,83.07,82.93,83.02,16904.0,81.9829,82.0125,81.8743,81.9632,16904.0
2024-08-21 14:20:00,83.03,83.09,82.94,83.08,20781.0,81.973,82.0323,81.8842,82.0224,20781.0
2024-08-21 14:30:00,83.11,83.11,82.8,82.86,21175.0,82.052,82.052,81.746,81.8052,21175.0
2024-08-21 14:40:00,82.87,82.96,82.86,82.87,10930.0,81.8151,81.9039,81.8052,81.8151,10930.0
2024-08-21 14:50:00,82.89,82.91,82.73,82.78,15503.0,81.8348,81.8546,81.6769,81.7262,15503.0
2024-08-21 15:00:00,82.8,82.8,82.6,82.65,22377.0,81.746,81.746,81.5485,81.5979,22377.0
2024-08-21 15:10:00,82.67,82.72,82.61,82.62,22365.0,81.6176,81.667,81.5584,81.5683,22365.0
2024-08-21 15:20:00,82.62,82.66,82.5,82.62,25203.0,81.5683,81.6078,81.4498,81.5683,25203.0
2024-08-21 15:30:00,82.6,82.73,82.52,82.73,23560.0,81.5485,81.6769,81.4695,81.6769,23560.0
2024-08-21 15:40:00,82.74,82.82,82.61,82.79,58813.0,81.6867,81.7657,81.5584,81.7361,58813.0
2024-08-21 15:50:00,82.81,82.88,82.68,82.71,170491.0,81.7558,81.825,81.6275,81.6571,170491.0
2024-08-22 09:30:00,82.85,83.22,82.46,82.99,30145.0,81.7953,82.1606,81.4103,81.9336,30145.0
2024-08-22 09:40:00,83.04,83.15,82.62,82.79,16719.0,81.9829,82.0915,81.5683,81.7361,16719.0
2024-08-22 09:50:00,82.81,82.9,82.61,82.81,33131.0,81.7558,81.8447,81.5584,81.7558,33131.0
2024-08-22 10:00:00,82.83,82.84,82.45,82.5,11610.0,81.7756,81.7855,81.4004,81.4498,11610.0
2024-08-22 10:10:00,82.5,82.52,82.05,82.18,16105.0,81.4498,81.4695,81.0055,81.1339,16105.0
2024-08-22 10:20:00,82.18,82.24,82.1,82.23,9717.0,81.1339,81.1931,81.0549,81.1832,9717.0
2024-08-22 10:30:00,82.21,82.32,82.01,82.28,17486.0,81.1635,81.2721,80.966,81.2326,17486.0
2024-08-22 10:40:00,82.27,82.31,82.1,82.23,18165.0,81.2227,81.2622,81.0549,81.1832,18165.0
2024-08-22 10:50:00,82.23,82.28,82.15,82.18,12485.0,81.1832,81.2326,81.1042,81.1339,12485.0
2024-08-22 11:00:00,82.17,82.32,82.12,82.16,7819.0,81.124,81.2721,81.0746,81.1141,7819.0
2024-08-22 11:10:00,82.15,82.25,82.03,82.05,12864.0,81.1042,81.203,80.9858,81.0055,12864.0
2024-08-22 11:20:00,82.0,82.27,81.96,82.27,24642.0,80.9562,81.2227,80.9167,81.2227,24642.0
2024-08-22 11:30:00,82.26,82.54,82.21,82.37,28646.0,81.2128,81.4893,81.1635,81.3214,28646.0
2024-08-22 11:40:00,82.38,82.4,82.08,82.15,21208.0,81.3313,81.3511,81.0351,81.1042,21208.0
2024-08-22 11:50:00,82.14,82.31,82.03,82.03,9351.0,81.0944,81.2622,80.9858,80.9858,9351.0
2024-08-22 12:00:00,82.03,82.27,82.02,82.21,13178.0,80.9858,81.2227,80.9759,81.1635,13178.0
2024-08-22 12:10:00,82.25,82.27,82.14,82.25,10245.0,81.203,81.2227,81.0944,81.203,10245.0
2024-08-22 12:20:00,82.28,82.38,82.26,82.34,8999.0,81.2326,81.3313,81.2128,81.2918,8999.0
2024-08-22 12:30:00,82.33,82.5,82.29,82.49,12708.0,81.282,81.4498,81.2425,81.4399,12708.0
2024-08-22 12:40:00,82.5,82.58,82.42,82.42,10297.0,81.4498,81.5288,81.3708,81.3708,10297.0
2024-08-22 12:50:00,82.41,82.41,81.85,81.94,13848.0,81.3609,81.3609,80.8081,80.8969,13848.0
2024-08-22 13:00:00,81.93,82.02,81.83,82.0,10096.0,80.887,80.9759,80.7883,80.9562,10096.0
2024-08-22 13:10:00,82.01,82.23,82.0,82.2,10621.0,80.966,81.1832,80.9562,81.1536,10621.0
2024-08-22 13:20:00,82.17,82.19,82.02,82.02,9576.0,81.124,81.1437,80.9759,80.9759,9576.0
2024-08-22 13:30:00,82.0,82.04,81.82,81.93,10095.0,80.9562,80.9956,80.7784,80.887,10095.0
2024-08-22 13:40:00,81.9,81.95,81.81,81.95,11785.0,80.8574,80.9068,80.7686,80.9068,11785.0
2024-08-22 13:50:00,81.96,81.99,81.73,81.8,35593.0,80.9167,80.9463,80.6896,80.7587,35593.0
2024-08-22 14:00:00,81.79,81.82,81.68,81.77,17848.0,80.7488,80.7784,80.6402,80.7291,17848.0
2024-08-22 14:10:00,81.76,82.03,81.75,82.03,12558.0,80.7192,80.9858,80.7093,80.9858,12558.0
2024-08-22 14:20:00,82.04,82.05,81.95,82.02,8614.0,80.9956,81.0055,80.9068,80.9759,8614.0
2024-08-22 14:30:00,82.03,82.03,81.95,81.97,14003.0,80.9858,80.9858,80.9068,80.9265,14003.0
2024-08-22 14:40:00,81.98,82.03,81.91,81.95,11817.0,80.9364,80.9858,80.8673,80.9068,11817.0
2024-08-22 14:50:00,81.94,82.01,81.9,81.94,18360.0,80.8969,80.966,80.8574,80.8969,18360.0
2024-08-22 15:00:00,81.97,82.1,81.96,82.09,15182.0,80.9265,81.0549,80.9167,81.045,15182.0
2024-08-22 15:10:00,82.08,82.18,82.05,82.07,11095.0,81.0351,81.1339,81.0055,81.0253,11095.0
2024-08-22 15:20:00,82.06,82.06,81.87,81.94,13894.0,81.0154,81.0154,80.8278,80.8969,13894.0
2024-08-22 15:30:00,81.95,82.1,81.9,82.08,20953.0,80.9068,81.0549,80.8574,81.0351,20953.0
2024-08-22 15:40:00,82.09,82.21,82.04,82.18,41349.0,81.045,81.1635,80.9956,81.1339,41349.0
2024-08-22 15:50:00,82.2,82.3,81.71,81.85,310760.0,81.1536,81.2523,80.6698,80.8081,310760.0
2024-08-23 09:30:00,82.36,82.58,82.0,82.29,16738.0,81.3116,81.5288,80.9562,81.2425,16738.0
2024-08-23 09:40:00,82.3,82.34,82.1,82.19,9294.0,81.2523,81.2918,81.0549,81.1437,9294.0
2024-08-23 09:50:00,82.21,82.45,82.12,82.45,32484.0,81.1635,81.4004,81.0746,81.4004,32484.0
2024-08-23 10:00:00,82.47,83.09,82.46,82.92,25144.0,81.4202,82.0323,81.4103,81.8644,25144.0
2024-08-23 10:10:00,82.89,83.14,82.81,82.81,14067.0,81.8348,82.0816,81.7558,81.7558,14067.0
2024-08-23 10:20:00,82.83,83.11,82.61,83.09,45345.0,81.7756,82.052,81.5584,82.0323,45345.0
2024-08-23 10:30:00,83.11,83.38,82.84,82.85,32150.0,82.052,82.3186,81.7855,81.7953,32150.0
2024-08-23 10:40:00,82.84,82.95,82.36,82.42,15362.0,81.7855,81.8941,81.3116,81.3708,15362.0
2024-08-23 10:50:00,82.44,82.91,82.36,82.85,15272.0,81.3906,81.8546,81.3116,81.7953,15272.0
2024-08-23 11:00:00,82.88,82.98,82.78,82.91,14774.0,81.825,81.9237,81.7262,81.8546,14774.0
2024-08-23 11:10:00,82.92,83.06,82.67,83.06,12979.0,81.8644,82.0027,81.6176,82.0027,12979.0
2024-08-23 11:20:00,83.06,83.16,82.95,83.16,18037.0,82.0027,82.1014,81.8941,82.1014,18037.0
2024-08-23 11:30:00,83.16,83.2,83.09,83.18,8279.0,82.1014,82.1409,82.0323,82.1211,8279.0
2024-08-23 11:40:00,83.24,83.24,83.0,83.12,23127.0,82.1804,82.1804,81.9434,82.0619,23127.0
2024-08-23 11:50:00,83.1,83.2,83.02,83.02,20065.0,82.0422,82.1409,81.9632,81.9632,20065.0
2024-08-23 12:00:00,83.02,83.02,82.72,83.02,25579.0,81.9632,81.9632,81.667,81.9632,25579.0
2024-08-23 12:10:00,83.02,83.2,82.9,83.2,20665.0,81.9632,82.1409,81.8447,82.1409,20665.0
2024-08-23 12:20:00,83.15,83.18,82.92,83.03,15796.0,82.0915,82.1211,81.8644,81.973,15796.0
2024-08-23 12:30:00,83.01,83.23,83.01,83.17,11262.0,81.9533,82.1705,81.9533,82.1113,11262.0
2024-08-23 12:40:00,83.18,83.21,82.88,82.88,8764.0,82.1211,82.1508,81.825,81.825,8764.0
2024-08-23 12:50:00,82.88,83.23,82.88,83.15,12935.0,81.825,82.1705,81.825,82.0915,12935.0
2024-08-23 13:00:00,83.17,83.26,83.06,83.07,10404.0,82.1113,82.2001,82.0027,82.0125,10404.0
2024-08-23 13:10:00,83.09,83.19,83.0,83.14,9393.0,82.0323,82.131,81.9434,82.0816,9393.0
2024-08-23 13:20:00,83.14,83.2,83.05,83.08,12523.0,82.0816,82.1409,81.9928,82.0224,12523.0
2024-08-23 13:30:00,83.11,83.18,83.03,83.18,12234.0,82.052,82.1211,81.973,82.1211,12234.0
2024-08-23 13:40:00,83.16,83.27,83.13,83.16,20220.0,82.1014,82.21,82.0718,82.1014,20220.0
2024-08-23 13:50:00,83.17,83.27,83.1,83.23,11193.0,82.1113,82.21,82.0422,82.1705,11193.0
2024-08-23 14:00:00,83.23,83.38,83.21,83.29,12845.0,82.1705,82.3186,82.1508,82.2297,12845.0
2024-08-23 14:10:00,83.28,83.31,83.23,83.28,14577.0,82.2199,82.2495,82.1705,82.2199,14577.0
2024-08-23 14:20:00,83.29,83.39,83.25,83.39,13459.0,82.2297,82.3285,82.1902,82.3285,13459.0
2024-08-23 14:30:00,83.37,83.39,83.27,83.36,15452.0,82.3087,82.3285,82.21,82.2988,15452.0
2024-08-23 14:40:00,83.35,83.44,83.25,83.27,15756.0,82.289,82.3778,82.1902,82.21,15756.0
2024-08-23 14:50:00,83.25,83.26,83.11,83.17,18680.0,82.1902,82.2001,82.052,82.1113,18680.0
2024-08-23 15:00:00,83.17,83.23,83.11,83.23,15031.0,82.1113,82.1705,82.052,82.1705,15031.0
2024-08-23 15:10:00,83.24,83.36,83.2,83.25,20775.0,82.1804,82.2988,82.1409,82.1902,20775.0
2024-08-23 15:20:00,83.24,83.4,83.24,83.4,23096.0,82.1804,82.3383,82.1804,82.3383,23096.0
2024-08-23 15:30:00,83.39,83.53,83.39,83.5,35461.0,82.3285,82.4667,82.3285,82.4371,35461.0
2024-08-23 15:40:00,83.49,83.55,83.34,83.51,51568.0,82.4272,82.4864,82.2791,82.4469,51568.0
2024-08-23 15:50:00,83.52,83.67,83.21,83.5,267457.0,82.4568,82.6049,82.1508,82.4371,267457.0
2024-08-26 09:30:00,83.54,85.38,83.54,84.77,76002.0,82.4766,84.2931,82.4766,83.6909,76002.0
2024-08-26 09:40:00,84.78,84.9,84.16,84.37,65828.0,83.7008,83.8192,83.0887,83.296,65828.0
2024-08-26 09:50:00,84.27,84.49,84.19,84.23,22284.0,83.1973,83.4145,83.1183,83.1578,22284.0
2024-08-26 10:00:00,84.27,84.3,84.01,84.25,31658.0,83.1973,83.2269,82.9406,83.1775,31658.0
2024-08-26 10:10:00,84.31,84.37,83.77,83.81,27161.0,83.2367,83.296,82.7036,82.7431,27161.0
2024-08-26 10:20:00,83.79,83.97,83.75,83.84,23783.0,82.7234,82.9011,82.6839,82.7727,23783.0
2024-08-26 10:30:00,83.83,83.9,83.65,83.71,25282.0,82.7629,82.832,82.5852,82.6444,25282.0
2024-08-26 10:40:00,83.71,84.2,83.66,84.04,22368.0,82.6444,83.1281,82.595,82.9702,22368.0
2024-08-26 10:50:00,84.09,84.09,83.87,83.91,17615.0,83.0195,83.0195,82.8024,82.8418,17615.0
2024-08-26 11:00:00,83.91,83.98,83.76,83.79,38189.0,82.8418,82.911,82.6938,82.7234,38189.0
2024-08-26 11:10:00,83.78,83.84,83.63,83.84,17932.0,82.7135,82.7727,82.5654,82.7727,17932.0
2024-08-26 11:20:00,83.84,83.9,83.67,83.72,13455.0,82.7727,82.832,82.6049,82.6543,13455.0
2024-08-26 11:30:00,83.72,83.73,83.48,83.48,22756.0,82.6543,82.6641,82.4173,82.4173,22756.0
2024-08-26 11:40:00,83.49,83.66,83.4,83.59,13964.0,82.4272,82.595,82.3383,82.5259,13964.0
2024-08-26 11:50:00,83.57,83.66,83.46,83.62,9688.0,82.5062,82.595,82.3976,82.5555,9688.0
2024-08-26 12:00:00,83.62,83.66,83.54,83.63,9409.0,82.5555,82.595,82.4766,82.5654,9409.0
2024-08-26 12:10:00,83.64,83.72,83.58,83.63,8436.0,82.5753,82.6543,82.516,82.5654,8436.0
2024-08-26 12:20:00,83.65,83.83,83.65,83.77,11129.0,82.5852,82.7629,82.5852,82.7036,11129.0
2024-08-26 12:30:00,83.79,83.82,83.75,83.81,9727.0,82.7234,82.753,82.6839,82.7431,9727.0
2024-08-26 12:40:00,83.76,83.76,83.65,83.71,6650.0,82.6938,82.6938,82.5852,82.6444,6650.0
2024-08-26 12:50:00,83.71,83.73,83.58,83.7,13149.0,82.6444,82.6641,82.516,82.6345,13149.0
2024-08-26 13:00:00,83.7,83.78,83.64,83.68,13090.0,82.6345,82.7135,82.5753,82.6148,13090.0
2024-08-26 13:10:00,83.72,83.74,83.63,83.65,10474.0,82.6543,82.674,82.5654,82.5852,10474.0
2024-08-26 13:20:00,83.65,83.76,83.61,83.65,10888.0,82.5852,82.6938,82.5457,82.5852,10888.0
2024-08-26 13:30:00,83.62,83.64,83.28,83.4,16781.0,82.5555,82.5753,82.2199,82.3383,16781.0
2024-08-26 13:40:00,83.43,83.55,83.37,83.43,9824.0,82.368,82.4864,82.3087,82.368,9824.0
2024-08-26 13:50:00,83.4,83.53,83.4,83.5,9399.0,82.3383,82.4667,82.3383,82.4371,9399.0
2024-08-26 14:00:00,83.5,83.5,83.35,83.43,8330.0,82.4371,82.4371,82.289,82.368,8330.0
2024-08-26 14:10:00,83.42,83.53,83.41,83.5,9267.0,82.3581,82.4667,82.3482,82.4371,9267.0
2024-08-26 14:20:00,83.51,83.59,83.46,83.59,9656.0,82.4469,82.5259,82.3976,82.5259,9656.0
2024-08-26 14:30:00,83.56,83.72,83.55,83.68,10744.0,82.4963,82.6543,82.4864,82.6148,10744.0
2024-08-26 14:40:00,83.72,83.77,83.63,83.67,9130.0,82.6543,82.7036,82.5654,82.6049,9130.0
2024-08-26 14:50:00,83.65,83.75,83.61,83.73,8592.0,82.5852,82.6839,82.5457,82.6641,8592.0
2024-08-26 15:00:00,83.71,83.81,83.68,83.73,9942.0,82.6444,82.7431,82.6148,82.6641,9942.0
2024-08-26 15:10:00,83.73,83.83,83.73,83.81,18345.0,82.6641,82.7629,82.6641,82.7431,18345.0
2024-08-26 15:20:00,83.81,83.93,83.79,83.84,21971.0,82.7431,82.8616,82.7234,82.7727,21971.0
2024-08-26 15:30:00,83.83,83.83,83.62,83.73,24629.0,82.7629,82.7629,82.5555,82.6641,24629.0
2024-08-26 15:40:00,83.71,83.74,83.62,83.65,32418.0,82.6444,82.674,82.5555,82.5852,32418.0
2024-08-26 15:50:00,83.63,83.79,83.48,83.74,233485.0,82.5654,82.7234,82.4173,82.674,233485.0
2024-08-27 09:30:00,83.2,83.63,82.76,83.63,40069.0,82.1409,82.5654,81.7065,82.5654,40069.0
2024-08-27 09:40:00,83.55,83.73,83.24,83.38,12304.0,82.4864,82.6641,82.1804,82.3186,12304.0
2024-08-27 09:50:00,83.42,83.51,83.16,83.28,12308.0,82.3581,82.4469,82.1014,82.2199,12308.0
2024-08-27 10:00:00,83.32,83.51,83.17,83.51,11180.0,82.2594,82.4469,82.1113,82.4469,11180.0
2024-08-27 10:10:00,83.53,83.62,83.26,83.6,23919.0,82.4667,82.5555,82.2001,82.5358,23919.0
2024-08-27 10:20:00,83.6,83.63,83.36,83.49,20427.0,82.5358,82.5654,82.2988,82.4272,20427.0
2024-08-27 10:30:00,83.55,83.89,83.54,83.88,18291.0,82.4864,82.8221,82.4766,82.8122,18291.0
2024-08-27 10:40:00,83.86,84.03,83.8,83.97,55293.0,82.7925,82.9603,82.7332,82.9011,55293.0
2024-08-27 10:50:00,83.95,83.98,83.76,83.91,16523.0,82.8813,82.911,82.6938,82.8418,16523.0
2024-08-27 11:00:00,83.94,84.09,83.89,83.97,23745.0,82.8715,83.0195,82.8221,82.9011,23745.0
2024-08-27 11:10:00,84.0,84.04,83.56,83.56,17912.0,82.9307,82.9702,82.4963,82.4963,17912.0
2024-08-27 11:20:00,83.58,83.64,83.32,83.39,19936.0,82.516,82.5753,82.2594,82.3285,19936.0
2024-08-27 11:30:00,83.34,83.38,83.22,83.26,19555.0,82.2791,82.3186,82.1606,82.2001,19555.0
2024-08-27 11:40:00,83.27,83.34,83.16,83.26,18059.0,82.21,82.2791,82.1014,82.2001,18059.0
2024-08-27 11:50:00,83.23,83.31,83.11,83.3,27819.0,82.1705,82.2495,82.052,82.2396,27819.0
2024-08-27 12:00:00,83.31,83.48,83.3,83.35,8406.0,82.2495,82.4173,82.2396,82.289,8406.0
2024-08-27 12:10:00,83.37,83.57,83.37,83.52,22064.0,82.3087,82.5062,82.3087,82.4568,22064.0
2024-08-27 12:20:00,83.54,83.66,83.48,83.59,20299.0,82.4766,82.595,82.4173,82.5259,20299.0
2024-08-27 12:30:00,83.6,83.63,83.55,83.62,13617.0,82.5358,82.5654,82.4864,82.5555,13617.0
2024-08-27 12:40:00,83.62,83.67,83.49,83.5,28940.0,82.5555,82.6049,82.4272,82.4371,28940.0
2024-08-27 12:50:00,83.5,83.59,83.47,83.58,20403.0,82.4371,82.5259,82.4074,82.516,20403.0
2024-08-27 13:00:00,83.56,83.67,83.56,83.56,11245.0,82.4963,82.6049,82.4963,82.4963,11245.0
2024-08-27 13:10:00,83.54,83.59,83.44,83.56,15258.0,82.4766,82.5259,82.3778,82.4963,15258.0
2024-08-27 13:20:00,83.61,83.68,83.52,83.68,8339.0,82.5457,82.6148,82.4568,82.6148,8339.0
2024-08-27 13:30:00,83.66,83.71,83.59,83.62,9969.0,82.595,82.6444,82.5259,82.5555,9969.0
2024-08-27 13:40:00,83.59,83.68,83.57,83.65,8331.0,82.5259,82.6148,82.5062,82.5852,8331.0
2024-08-27 13:50:00,83.67,83.67,83.6,83.64,14210.0,82.6049,82.6049,82.5358,82.5753,14210.0
2024-08-27 14:00:00,83.64,83.64,83.48,83.49,10360.0,82.5753,82.5753,82.4173,82.4272,10360.0
2024-08-27 14:10:00,83.49,83.75,83.49,83.72,12501.0,82.4272,82.6839,82.4272,82.6543,12501.0
2024-08-27 14:20:00,83.73,83.74,83.61,83.61,9278.0,82.6641,82.674,82.5457,82.5457,9278.0
2024-08-27 14:30:00,83.63,83.69,83.59,83.68,10552.0,82.5654,82.6246,82.5259,82.6148,10552.0
2024-08-27 14:40:00,83.67,83.72,83.62,83.67,10252.0,82.6049,82.6543,82.5555,82.6049,10252.0
2024-08-27 14:50:00,83.65,83.72,83.63,83.67,9924.0,82.5852,82.6543,82.5654,82.6049,9924.0
2024-08-27 15:00:00,83.7,83.71,83.59,83.7,17373.0,82.6345,82.6444,82.5259,82.6345,17373.0
2024-08-27 15:10:00,83.7,83.76,83.67,83.73,12681.0,82.6345,82.6938,82.6049,82.6641,12681.0
2024-08-27 15:20:00,83.75,83.9,83.74,83.87,24817.0,82.6839,82.832,82.674,82.8024,24817.0
2024-08-27 15:30:00,83.87,83.91,83.77,83.79,20750.0,82.8024,82.8418,82.7036,82.7234,20750.0
2024-08-27 15:40:00,83.79,83.91,83.68,83.84,46674.0,82.7234,82.8418,82.6148,82.7727,46674.0
2024-08-27 15:50:00,83.83,83.96,83.52,83.61,135278.0,82.7629,82.8912,82.4568,82.5457,135278.0
2024-08-28 09:30:00,83.59,83.73,83.29,83.46,14315.0,82.5259,82.6641,82.2297,82.3976,14315.0
2024-08-28 09:40:00,83.47,84.0,83.43,83.91,9621.0,82.4074,82.9307,82.368,82.8418,9621.0
2024-08-28 09:50:00,83.92,83.99,83.82,83.92,17056.0,82.8517,82.9208,82.753,82.8517,17056.0
2024-08-28 10:00:00,83.93,83.97,83.72,83.9,13438.0,82.8616,82.9011,82.6543,82.832,13438.0
2024-08-28 10:10:00,83.88,83.88,83.64,83.72,22003.0,82.8122,82.8122,82.5753,82.6543,22003.0
2024-08-28 10:20:00,83.76,83.85,83.58,83.7,12811.0,82.6938,82.7826,82.516,82.6345,12811.0
2024-08-28 10:30:00,83.72,83.75,83.58,83.71,17181.0,82.6543,82.6839,82.516,82.6444,17181.0
2024-08-28 10:40:00,83.71,83.71,83.45,83.45,15982.0,82.6444,82.6444,82.3877,82.3877,15982.0
2024-08-28 10:50:00,83.46,83.54,83.4,83.41,12315.0,82.3976,82.4766,82.3383,82.3482,12315.0
2024-08-28 11:00:00,83.38,83.38,83.13,83.16,9846.0,82.3186,82.3186,82.0718,82.1014,9846.0
2024-08-28 11:10:00,83.19,83.2,82.77,82.77,23500.0,82.131,82.1409,81.7164,81.7164,23500.0
2024-08-28 11:20:00,82.8,82.81,82.6,82.61,31952.0,81.746,81.7558,81.5485,81.5584,31952.0
2024-08-28 11:30:00,82.61,82.61,82.36,82.42,19843.0,81.5584,81.5584,81.3116,81.3708,19843.0
2024-08-28 11:40:00,82.4,82.48,82.22,82.47,22769.0,81.3511,81.43,81.1734,81.4202,22769.0
2024-08-28 11:50:00,82.5,82.55,82.32,82.32,20731.0,81.4498,81.4992,81.2721,81.2721,20731.0
2024-08-28 12:00:00,82.31,82.43,82.26,82.28,13724.0,81.2622,81.3807,81.2128,81.2326,13724.0
2024-08-28 12:10:00,82.27,82.27,82.13,82.15,13076.0,81.2227,81.2227,81.0845,81.1042,13076.0
2024-08-28 12:20:00,82.14,82.2,81.88,81.99,19109.0,81.0944,81.1536,80.8377,80.9463,19109.0
2024-08-28 12:30:00,82.0,82.0,81.82,81.91,12409.0,80.9562,80.9562,80.7784,80.8673,12409.0
2024-08-28 12:40:00,81.92,82.02,81.89,81.89,16248.0,80.8772,80.9759,80.8476,80.8476,16248.0
2024-08-28 12:50:00,81.88,81.98,81.8,81.8,53665.0,80.8377,80.9364,80.7587,80.7587,53665.0
2024-08-28 13:00:00,81.8,81.99,81.79,81.88,23066.0,80.7587,80.9463,80.7488,80.8377,23066.0
2024-08-28 13:10:00,81.86,81.86,81.71,81.73,11152.0,80.8179,80.8179,80.6698,80.6896,11152.0
2024-08-28 13:20:00,81.73,81.78,81.61,81.71,13741.0,80.6896,80.739,80.5711,80.6698,13741.0
2024-08-28 13:30:00,81.72,81.72,81.39,81.39,26358.0,80.6797,80.6797,80.3539,80.3539,26358.0
2024-08-28 13:40:00,81.4,81.42,81.19,81.2,23391.0,80.3638,80.3835,80.1565,80.1663,23391.0
2024-08-28 13:50:00,81.2,81.24,80.75,80.76,29806.0,80.1663,80.2058,79.7221,79.7319,29806.0
2024-08-28 14:00:00,80.77,80.96,80.66,80.95,45150.0,79.7418,79.9294,79.6332,79.9195,45150.0
2024-08-28 14:10:00,80.92,80.95,80.75,80.94,19729.0,79.8899,79.9195,79.7221,79.9096,19729.0
2024-08-28 14:20:00,80.94,81.04,80.85,80.85,31375.0,79.9096,80.0084,79.8208,79.8208,31375.0
2024-08-28 14:30:00,80.85,80.88,80.75,80.88,17835.0,79.8208,79.8504,79.7221,79.8504,17835.0
2024-08-28 14:40:00,80.89,80.93,80.73,80.75,18762.0,79.8603,79.8998,79.7023,79.7221,18762.0
2024-08-28 14:50:00,80.77,81.03,80.76,81.01,28230.0,79.7418,79.9985,79.7319,79.9788,28230.0
2024-08-28 15:00:00,80.99,81.02,80.62,80.66,24985.0,79.959,79.9886,79.5937,79.6332,24985.0
2024-08-28 15:10:00,80.67,80.69,80.28,80.44,34296.0,79.6431,79.6628,79.2581,79.416,34296.0
2024-08-28 15:20:00,80.45,80.56,80.34,80.54,37315.0,79.4259,79.5345,79.3173,79.5147,37315.0
2024-08-28 15:30:00,80.53,80.53,80.19,80.32,67531.0,79.5049,79.5049,79.1692,79.2975,67531.0
2024-08-28 15:40:00,80.35,80.51,79.94,80.0,95173.0,79.3272,79.4851,78.9224,78.9816,95173.0
2024-08-28 15:50:00,80.01,80.46,79.98,80.29,290365.0,78.9915,79.4358,78.9619,79.2679,290365.0
2024-08-29 09:30:00,80.52,81.15,80.27,80.98,40329.0,79.495,80.117,79.2482,79.9491,40329.0
2024-08-29 09:40:00,81.0,81.07,80.34,80.44,17448.0,79.9689,80.038,79.3173,79.416,17448.0
2024-08-29 09:50:00,80.44,80.44,80.04,80.22,16861.0,79.416,79.416,79.0211,79.1988,16861.0
2024-08-29 10:00:00,80.28,80.89,80.27,80.67,22841.0,79.2581,79.8603,79.2482,79.6431,22841.0
2024-08-29 10:10:00,80.78,81.31,80.64,81.31,35955.0,79.7517,80.2749,79.6135,80.2749,35955.0
2024-08-29 10:20:00,81.34,81.7,81.24,81.65,33261.0,80.3046,80.66,80.2058,80.6106,33261.0
2024-08-29 10:30:00,81.68,81.8,81.47,81.8,18478.0,80.6402,80.7587,80.4329,80.7587,18478.0
2024-08-29 10:40:00,81.84,82.18,81.8,82.11,29070.0,80.7982,81.1339,80.7587,81.0648,29070.0
2024-08-29 10:50:00,82.12,82.12,81.95,82.08,12622.0,81.0746,81.0746,80.9068,81.0351,12622.0
2024-08-29 11:00:00,82.1,82.27,82.07,82.09,15644.0,81.0549,81.2227,81.0253,81.045,15644.0
2024-08-29 11:10:00,82.09,82.31,82.05,82.06,11375.0,81.045,81.2622,81.0055,81.0154,11375.0
2024-08-29 11:20:00,82.05,82.42,81.97,82.38,21462.0,81.0055,81.3708,80.9265,81.3313,21462.0
2024-08-29 11:30:00,82.41,82.98,82.39,82.87,52246.0,81.3609,81.9237,81.3412,81.8151,52246.0
2024-08-29 11:40:00,82.91,82.92,82.65,82.75,21502.0,81.8546,81.8644,81.5979,81.6966,21502.0
2024-08-29 11:50:00,82.79,82.81,82.58,82.6,16068.0,81.7361,81.7558,81.5288,81.5485,16068.0
2024-08-29 12:00:00,82.56,82.68,82.49,82.49,12199.0,81.509,81.6275,81.4399,81.4399,12199.0
2024-08-29 12:10:00,82.45,82.57,82.34,82.53,39102.0,81.4004,81.5189,81.2918,81.4794,39102.0
2024-08-29 12:20:00,82.53,82.82,82.5,82.76,31209.0,81.4794,81.7657,81.4498,81.7065,31209.0
2024-08-29 12:30:00,82.77,82.78,82.52,82.62,10164.0,81.7164,81.7262,81.4695,81.5683,10164.0
2024-08-29 12:40:00,82.62,82.7,82.54,82.58,12915.0,81.5683,81.6472,81.4893,81.5288,12915.0
2024-08-29 12:50:00,82.59,82.76,82.55,82.68,24717.0,81.5386,81.7065,81.4992,81.6275,24717.0
2024-08-29 13:00:00,82.69,82.8,82.62,82.66,17603.0,81.6374,81.746,81.5683,81.6078,17603.0
2024-08-29 13:10:00,82.66,82.8,82.61,82.76,13956.0,81.6078,81.746,81.5584,81.7065,13956.0
2024-08-29 13:20:00,82.76,82.83,82.74,82.74,10516.0,81.7065,81.7756,81.6867,81.6867,10516.0
2024-08-29 13:30:00,82.73,82.78,82.69,82.69,12917.0,81.6769,81.7262,81.6374,81.6374,12917.0
2024-08-29 13:40:00,82.72,82.78,82.67,82.77,9381.0,81.667,81.7262,81.6176,81.7164,9381.0
2024-08-29 13:50:00,82.8,82.95,82.6,82.73,63178.0,81.746,81.8941,81.5485,81.6769,63178.0
2024-08-29 14:00:00,82.7,82.79,82.6,82.61,23578.0,81.6472,81.7361,81.5485,81.5584,23578.0
2024-08-29 14:10:00,82.57,82.72,82.48,82.72,14109.0,81.5189,81.667,81.43,81.667,14109.0
2024-08-29 14:20:00,82.69,82.73,82.43,82.45,10489.0,81.6374,81.6769,81.3807,81.4004,10489.0
2024-08-29 14:30:00,82.38,82.5,82.26,82.34,12718.0,81.3313,81.4498,81.2128,81.2918,12718.0
2024-08-29 14:40:00,82.36,82.39,82.05,82.21,19976.0,81.3116,81.3412,81.0055,81.1635,19976.0
2024-08-29 14:50:00,82.18,82.33,82.04,82.33,13947.0,81.1339,81.282,80.9956,81.282,13947.0
2024-08-29 15:00:00,82.31,82.39,82.18,82.32,15100.0,81.2622,81.3412,81.1339,81.2721,15100.0
2024-08-29 15:10:00,82.34,82.52,82.24,82.42,15434.0,81.2918,81.4695,81.1931,81.3708,15434.0
2024-08-29 15:20:00,82.45,82.71,82.43,82.7,13083.0,81.4004,81.6571,81.3807,81.6472,13083.0
2024-08-29 15:30:00,82.7,82.77,82.63,82.69,26486.0,81.6472,81.7164,81.5781,81.6374,26486.0
2024-08-29 15:40:00,82.66,82.68,82.3,82.3,23456.0,81.6078,81.6275,81.2523,81.2523,23456.0
2024-08-29 15:50:00,82.3,82.64,82.26,82.62,184636.0,81.2523,81.588,81.2128,81.5683,184636.0
2024-08-30 09:30:00,83.0,84.45,83.0,84.04,57033.0,81.9434,83.375,81.9434,82.9702,57033.0
2024-08-30 09:40:00,84.03,84.27,83.81,84.27,41599.0,82.9603,83.1973,82.7431,83.1973,41599.0
2024-08-30 09:50:00,84.19,84.45,83.94,84.11,17517.0,83.1183,83.375,82.8715,83.0393,17517.0
2024-08-30 10:00:00,84.13,84.4,84.01,84.32,20811.0,83.059,83.3256,82.9406,83.2466,20811.0
2024-08-30 10:10:00,84.32,84.42,84.15,84.3,15586.0,83.2466,83.3453,83.0788,83.2269,15586.0
2024-08-30 10:20:00,84.27,84.27,83.97,84.02,14095.0,83.1973,83.1973,82.9011,82.9504,14095.0
2024-08-30 10:30:00,83.85,83.9,83.62,83.89,9871.0,82.7826,82.832,82.5555,82.8221,9871.0
2024-08-30 10:40:00,83.93,84.2,83.93,84.2,16456.0,82.8616,83.1281,82.8616,83.1281,16456.0
2024-08-30 10:50:00,84.18,84.18,83.86,83.86,13409.0,83.1084,83.1084,82.7925,82.7925,13409.0
2024-08-30 11:00:00,83.85,83.89,83.76,83.84,19740.0,82.7826,82.8221,82.6938,82.7727,19740.0
2024-08-30 11:10:00,83.83,83.85,83.64,83.65,8197.0,82.7629,82.7826,82.5753,82.5852,8197.0
2024-08-30 11:20:00,83.65,83.71,83.48,83.54,15416.0,82.5852,82.6444,82.4173,82.4766,15416.0
2024-08-30 11:30:00,83.57,83.57,83.23,83.26,11867.0,82.5062,82.5062,82.1705,82.2001,11867.0
2024-08-30 11:40:00,83.26,83.37,83.18,83.18,12573.0,82.2001,82.3087,82.1211,82.1211,12573.0
2024-08-30 11:50:00,83.18,83.26,83.04,83.06,16641.0,82.1211,82.2001,81.9829,82.0027,16641.0
2024-08-30 12:00:00,83.06,83.48,82.96,83.48,11810.0,82.0027,82.4173,81.9039,82.4173,11810.0
2024-08-30 12:10:00,83.48,83.55,83.38,83.38,6675.0,82.4173,82.4864,82.3186,82.3186,6675.0
2024-08-30 12:20:00,83.37,83.41,83.17,83.17,10506.0,82.3087,82.3482,82.1113,82.1113,10506.0
2024-08-30 12:30:00,83.2,83.25,83.05,83.15,6764.0,82.1409,82.1902,81.9928,82.0915,6764.0
2024-08-30 12:40:00,83.14,83.22,83.1,83.22,7211.0,82.0816,82.1606,82.0422,82.1606,7211.0
2024-08-30 12:50:00,83.22,83.44,83.22,83.43,11822.0,82.1606,82.3778,82.1606,82.368,11822.0
2024-08-30 13:00:00,83.42,83.46,83.3,83.4,8263.0,82.3581,82.3976,82.2396,82.3383,8263.0
2024-08-30 13:10:00,83.4,83.48,83.37,83.44,12125.0,82.3383,82.4173,82.3087,82.3778,12125.0
2024-08-30 13:20:00,83.45,83.53,83.36,83.46,25306.0,82.3877,82.4667,82.2988,82.3976,25306.0
2024-08-30 13:30:00,83.43,83.5,83.43,83.48,8411.0,82.368,82.4371,82.368,82.4173,8411.0
2024-08-30 13:40:00,83.49,83.58,83.49,83.55,9034.0,82.4272,82.516,82.4272,82.4864,9034.0
2024-08-30 13:50:00,83.57,83.7,83.55,83.57,11228.0,82.5062,82.6345,82.4864,82.5062,11228.0
2024-08-30 14:00:00,83.61,83.88,83.58,83.86,15796.0,82.5457,82.8122,82.516,82.7925,15796.0
2024-08-30 14:10:00,83.85,83.98,83.81,83.98,13920.0,82.7826,82.911,82.7431,82.911,13920.0
2024-08-30 14:20:00,83.99,84.06,83.96,83.99,19098.0,82.9208,82.9899,82.8912,82.9208,19098.0
2024-08-30 14:30:00,83.99,84.06,83.88,83.88,14532.0,82.9208,82.9899,82.8122,82.8122,14532.0
2024-08-30 14:40:00,83.89,83.9,83.81,83.83,6631.0,82.8221,82.832,82.7431,82.7629,6631.0
2024-08-30 14:50:00,83.88,83.95,83.82,83.86,14462.0,82.8122,82.8813,82.753,82.7925,14462.0
2024-08-30 15:00:00,83.9,84.04,83.88,83.97,12439.0,82.832,82.9702,82.8122,82.9011,12439.0
2024-08-30 15:10:00,83.95,84.04,83.88,84.01,14673.0,82.8813,82.9702,82.8122,82.9406,14673.0
2024-08-30 15:20:00,84.02,84.23,84.02,84.22,17262.0,82.9504,83.1578,82.9504,83.1479,17262.0
2024-08-30 15:30:00,84.23,84.41,84.21,84.41,20126.0,83.1578,83.3355,83.138,83.3355,20126.0
2024-08-30 15:40:00,84.41,84.56,84.29,84.53,96728.0,83.3355,83.4836,83.217,83.4539,96728.0
2024-08-30 15:50:00,84.55,85.17,84.52,85.0,289449.0,83.4737,84.0858,83.4441,83.918,289449.0
2024-09-03 09:30:00,84.8,84.8,83.99,84.15,38511.0,83.7205,83.7205,82.9208,83.0788,38511.0
2024-09-03 09:40:00,84.15,84.15,82.65,82.71,35613.0,83.0788,83.0788,81.5979,81.6571,35613.0
2024-09-03 09:50:00,82.59,82.59,81.96,82.33,20710.0,81.5386,81.5386,80.9167,81.282,20710.0
2024-09-03 10:00:00,82.3,82.32,81.16,81.31,28916.0,81.2523,81.2721,80.1268,80.2749,28916.0
2024-09-03 10:10:00,81.34,81.39,80.77,80.89,26136.0,80.3046,80.3539,79.7418,79.8603,26136.0
2024-09-03 10:20:00,80.87,81.15,80.73,81.08,23841.0,79.8405,80.117,79.7023,80.0479,23841.0
2024-09-03 10:30:00,81.13,81.37,81.02,81.2,63888.0,80.0972,80.3342,79.9886,80.1663,63888.0
2024-09-03 10:40:00,81.21,81.63,81.15,81.29,77740.0,80.1762,80.5909,80.117,80.2552,77740.0
2024-09-03 10:50:00,81.31,81.52,81.19,81.23,38362.0,80.2749,80.4823,80.1565,80.196,38362.0
2024-09-03 11:00:00,81.23,81.46,81.19,81.37,55220.0,80.196,80.423,80.1565,80.3342,55220.0
2024-09-03 11:10:00,81.33,81.37,80.98,80.98,45954.0,80.2947,80.3342,79.9491,79.9491,45954.0
2024-09-03 11:20:00,80.98,81.49,80.93,81.49,46455.0,79.9491,80.4526,79.8998,80.4526,46455.0
2024-09-03 11:30:00,81.47,81.7,81.11,81.11,42331.0,80.4329,80.66,80.0775,80.0775,42331.0
2024-09-03 11:40:00,81.12,81.24,80.92,80.92,49321.0,80.0874,80.2058,79.8899,79.8899,49321.0
2024-09-03 11:50:00,80.91,81.06,80.86,81.03,28849.0,79.88,80.0281,79.8307,79.9985,28849.0
2024-09-03 12:00:00,81.04,81.29,80.97,81.06,19263.0,80.0084,80.2552,79.9393,80.0281,19263.0
2024-09-03 12:10:00,81.05,81.06,80.61,80.7,34870.0,80.0182,80.0281,79.5838,79.6727,34870.0
2024-09-03 12:20:00,80.7,80.76,80.52,80.7,25062.0,79.6727,79.7319,79.495,79.6727,25062.0
2024-09-03 12:30:00,80.7,80.75,80.6,80.72,19517.0,79.6727,79.7221,79.574,79.6924,19517.0
2024-09-03 12:40:00,80.71,80.71,80.34,80.36,24607.0,79.6826,79.6826,79.3173,79.337,24607.0
2024-09-03 12:50:00,80.34,80.46,80.2,80.25,27563.0,79.3173,79.4358,79.1791,79.2284,27563.0
2024-09-03 13:00:00,80.2,80.34,80.12,80.3,21612.0,79.1791,79.3173,79.1001,79.2778,21612.0
2024-09-03 13:10:00,80.3,80.4,80.19,80.39,37267.0,79.2778,79.3765,79.1692,79.3667,37267.0
2024-09-03 13:20:00,80.43,80.77,80.39,80.6,35080.0,79.4061,79.7418,79.3667,79.574,35080.0
2024-09-03 13:30:00,80.6,80.6,80.33,80.52,35045.0,79.574,79.574,79.3074,79.495,35045.0
2024-09-03 13:40:00,80.53,80.62,80.48,80.5,26358.0,79.5049,79.5937,79.4555,79.4753,26358.0
2024-09-03 13:50:00,80.55,80.8,80.51,80.74,20815.0,79.5246,79.7714,79.4851,79.7122,20815.0
2024-09-03 14:00:00,80.73,80.91,80.62,80.85,25253.0,79.7023,79.88,79.5937,79.8208,25253.0
2024-09-03 14:10:00,80.85,80.89,80.74,80.78,12763.0,79.8208,79.8603,79.7122,79.7517,12763.0
2024-09-03 14:20:00,80.77,80.79,80.49,80.52,33992.0,79.7418,79.7616,79.4654,79.495,33992.0
2024-09-03 14:30:00,80.5,80.69,80.49,80.5,24423.0,79.4753,79.6628,79.4654,79.4753,24423.0
2024-09-03 14:40:00,80.5,80.59,80.48,80.5,32998.0,79.4753,79.5641,79.4555,79.4753,32998.0
2024-09-03 14:50:00,80.49,80.52,80.13,80.2,32621.0,79.4654,79.495,79.11,79.1791,32621.0
2024-09-03 15:00:00,80.18,80.23,80.09,80.14,25829.0,79.1593,79.2087,79.0705,79.1198,25829.0
2024-09-03 15:10:00,80.13,80.39,80.07,80.13,35474.0,79.11,79.3667,79.0507,79.11,35474.0
2024-09-03 15:20:00,80.14,80.15,79.87,79.95,46935.0,79.1198,79.1297,78.8533,78.9323,46935.0
2024-09-03 15:30:00,79.96,80.07,79.75,79.79,45216.0,78.9421,79.0507,78.7348,78.7743,45216.0
2024-09-03 15:40:00,79.77,79.87,79.5,79.7,66037.0,78.7545,78.8533,78.488,78.6854,66037.0
2024-09-03 15:50:00,79.72,79.86,79.59,79.78,248136.0,78.7052,78.8434,78.5768,78.7644,248136.0
2024-09-04 09:30:00,79.66,81.04,79.5,80.73,68107.0,78.6459,80.0084,78.488,79.7023,68107.0
2024-09-04 09:40:00,80.73,81.2,80.55,81.15,10255.0,79.7023,80.1663,79.5246,80.117,10255.0
2024-09-04 09:50:00,81.11,81.35,80.91,81.04,71305.0,80.0775,80.3144,79.88,80.0084,71305.0
2024-09-04 10:00:00,81.0,81.17,80.47,81.0,18981.0,79.9689,80.1367,79.4456,79.9689,18981.0
2024-09-04 10:10:00,81.05,81.17,80.68,80.82,14348.0,80.0182,80.1367,79.653,79.7912,14348.0
2024-09-04 10:20:00,80.92,80.99,80.55,80.84,17378.0,79.8899,79.959,79.5246,79.8109,17378.0
2024-09-04 10:30:00,80.84,80.95,80.66,80.83,11575.0,79.8109,79.9195,79.6332,79.801,11575.0
2024-09-04 10:40:00,80.82,80.99,80.77,80.84,7895.0,79.7912,79.959,79.7418,79.8109,7895.0
2024-09-04 10:50:00,80.9,81.13,80.9,81.06,8274.0,79.8702,80.0972,79.8702,80.0281,8274.0
2024-09-04 11:00:00,81.12,81.35,81.12,81.22,15798.0,80.0874,80.3144,80.0874,80.1861,15798.0
2024-09-04 11:10:00,81.21,81.26,80.97,81.06,14914.0,80.1762,80.2256,79.9393,80.0281,14914.0
2024-09-04 11:20:00,81.12,81.2,81.01,81.08,11256.0,80.0874,80.1663,79.9788,80.0479,11256.0
2024-09-04 11:30:00,81.04,81.04,80.67,80.84,14479.0,80.0084,80.0084,79.6431,79.8109,14479.0
2024-09-04 11:40:00,80.82,80.94,80.56,80.56,24223.0,79.7912,79.9096,79.5345,79.5345,24223.0
2024-09-04 11:50:00,80.64,80.64,80.2,80.21,9205.0,79.6135,79.6135,79.1791,79.1889,9205.0
2024-09-04 12:00:00,80.2,80.28,79.95,80.07,17713.0,79.1791,79.2581,78.9323,79.0507,17713.0
2024-09-04 12:10:00,80.08,80.32,80.02,80.24,17165.0,79.0606,79.2975,79.0014,79.2186,17165.0
2024-09-04 12:20:00,80.17,80.39,80.17,80.27,9093.0,79.1495,79.3667,79.1495,79.2482,9093.0
2024-09-04 12:30:00,80.29,80.5,80.29,80.43,13389.0,79.2679,79.4753,79.2679,79.4061,13389.0
2024-09-04 12:40:00,80.41,80.41,80.0,80.07,10927.0,79.3864,79.3864,78.9816,79.0507,10927.0
2024-09-04 12:50:00,80.18,80.34,80.17,80.3,10899.0,79.1593,79.3173,79.1495,79.2778,10899.0
2024-09-04 13:00:00,80.35,80.35,80.21,80.28,13074.0,79.3272,79.3272,79.1889,79.2581,13074.0
2024-09-04 13:10:00,80.28,80.32,80.18,80.27,18555.0,79.2581,79.2975,79.1593,79.2482,18555.0
2024-09-04 13:20:00,80.3,80.3,80.08,80.14,14729.0,79.2778,79.2778,79.0606,79.1198,14729.0
2024-09-04 13:30:00,80.13,80.14,79.85,79.94,10912.0,79.11,79.1198,78.8335,78.9224,10912.0
2024-09-04 13:40:00,79.94,80.02,79.78,79.9,14700.0,78.9224,79.0014,78.7644,78.8829,14700.0
2024-09-04 13:50:00,79.86,79.86,79.65,79.65,15283.0,78.8434,78.8434,78.6361,78.6361,15283.0
2024-09-04 14:00:00,79.61,79.64,79.45,79.46,11310.0,78.5966,78.6262,78.4386,78.4485,11310.0
2024-09-04 14:10:00,79.48,79.62,79.44,79.53,12596.0,78.4682,78.6065,78.4287,78.5176,12596.0
2024-09-04 14:20:00,79.54,79.72,79.45,79.72,23897.0,78.5275,78.7052,78.4386,78.7052,23897.0
2024-09-04 14:30:00,79.73,79.78,79.23,79.23,13399.0,78.7151,78.7644,78.2214,78.2214,13399.0
2024-09-04 14:40:00,79.26,79.34,79.13,79.29,13208.0,78.251,78.33,78.1227,78.2807,13208.0
2024-09-04 14:50:00,79.34,79.43,79.25,79.4,20575.0,78.33,78.4189,78.2412,78.3893,20575.0
2024-09-04 15:00:00,79.35,79.35,79.01,79.01,21373.0,78.3399,78.3399,78.0042,78.0042,21373.0
2024-09-04 15:10:00,79.01,79.2,78.96,79.06,24741.0,78.0042,78.1918,77.9549,78.0536,24741.0
2024-09-04 15:20:00,79.08,79.31,79.07,79.25,27571.0,78.0733,78.3004,78.0635,78.2412,27571.0
2024-09-04 15:30:00,79.24,79.26,79.05,79.17,40539.0,78.2313,78.251,78.0437,78.1622,40539.0
2024-09-04 15:40:00,79.16,79.28,79.11,79.17,48668.0,78.1523,78.2708,78.1029,78.1622,48668.0
2024-09-04 15:50:00,79.2,79.26,79.02,79.13,136197.0,78.1918,78.251,78.0141,78.1227,136197.0
2024-09-05 09:30:00,79.25,79.49,78.36,78.49,74090.0,78.2412,78.4781,77.3625,77.4908,74090.0
2024-09-05 09:40:00,78.49,79.32,78.24,79.0,26571.0,77.4908,78.3103,77.244,77.9943,26571.0
2024-09-05 09:50:00,79.1,79.36,78.91,78.96,21168.0,78.0931,78.3498,77.9055,77.9549,21168.0
2024-09-05 10:00:00,79.11,79.57,78.95,79.49,20778.0,78.1029,78.5571,77.945,78.4781,20778.0
2024-09-05 10:10:00,79.53,79.56,79.0,79.0,14665.0,78.5176,78.5472,77.9943,77.9943,14665.0
2024-09-05 10:20:00,79.06,79.31,79.04,79.04,13430.0,78.0536,78.3004,78.0338,78.0338,13430.0
2024-09-05 10:30:00,79.07,79.24,79.04,79.07,10402.0,78.0635,78.2313,78.0338,78.0635,10402.0
2024-09-05 10:40:00,79.06,79.19,78.78,78.81,18998.0,78.0536,78.1819,77.7771,77.8068,18998.0
2024-09-05 10:50:00,78.78,78.89,78.67,78.69,22004.0,77.7771,77.8857,77.6685,77.6883,22004.0
2024-09-05 11:00:00,78.65,78.7,78.53,78.59,12178.0,77.6488,77.6982,77.5303,77.5896,12178.0
2024-09-05 11:10:00,78.6,78.62,78.39,78.43,15376.0,77.5994,77.6192,77.3921,77.4316,15376.0
2024-09-05 11:20:00,78.48,78.56,78.27,78.28,11503.0,77.481,77.5599,77.2736,77.2835,11503.0
2024-09-05 11:30:00,78.28,78.39,78.06,78.32,27744.0,77.2835,77.3921,77.0663,77.323,27744.0
2024-09-05 11:40:00,78.33,78.45,78.24,78.27,19107.0,77.3329,77.4513,77.244,77.2736,19107.0
2024-09-05 11:50:00,78.27,78.33,78.12,78.2,13552.0,77.2736,77.3329,77.1255,77.2045,13552.0
2024-09-05 12:00:00,78.16,78.43,78.16,78.18,19556.0,77.165,77.4316,77.165,77.1848,19556.0
2024-09-05 12:10:00,78.19,78.23,78.09,78.22,8532.0,77.1947,77.2341,77.0959,77.2243,8532.0
2024-09-05 12:20:00,78.28,78.41,78.23,78.37,10104.0,77.2835,77.4119,77.2341,77.3724,10104.0
2024-09-05 12:30:00,78.36,78.39,78.3,78.35,9890.0,77.3625,77.3921,77.3033,77.3526,9890.0
2024-09-05 12:40:00,78.37,78.57,78.37,78.49,11921.0,77.3724,77.5698,77.3724,77.4908,11921.0
2024-09-05 12:50:00,78.47,78.57,78.45,78.45,21845.0,77.4711,77.5698,77.4513,77.4513,21845.0
2024-09-05 13:00:00,78.47,78.48,78.37,78.42,11025.0,77.4711,77.481,77.3724,77.4217,11025.0
2024-09-05 13:10:00,78.42,78.44,78.28,78.39,6272.0,77.4217,77.4415,77.2835,77.3921,6272.0
2024-09-05 13:20:00,78.38,78.44,78.25,78.28,8222.0,77.3822,77.4415,77.2539,77.2835,8222.0
2024-09-05 13:30:00,78.27,78.48,78.22,78.44,10693.0,77.2736,77.481,77.2243,77.4415,10693.0
2024-09-05 13:40:00,78.39,78.65,78.39,78.52,11187.0,77.3921,77.6488,77.3921,77.5205,11187.0
2024-09-05 13:50:00,78.51,78.62,78.5,78.52,19577.0,77.5106,77.6192,77.5007,77.5205,19577.0
2024-09-05 14:00:00,78.56,78.57,78.35,78.4,7465.0,77.5599,77.5698,77.3526,77.402,7465.0
2024-09-05 14:10:00,78.4,78.48,78.31,78.45,15189.0,77.402,77.481,77.3131,77.4513,15189.0
2024-09-05 14:20:00,78.47,78.52,78.21,78.29,16655.0,77.4711,77.5205,77.2144,77.2934,16655.0
2024-09-05 14:30:00,78.27,78.45,78.25,78.41,16447.0,77.2736,77.4513,77.2539,77.4119,16447.0
2024-09-05 14:40:00,78.38,78.51,78.38,78.48,10649.0,77.3822,77.5106,77.3822,77.481,10649.0
2024-09-05 14:50:00,78.5,78.56,78.47,78.5,15592.0,77.5007,77.5599,77.4711,77.5007,15592.0
2024-09-05 15:00:00,78.49,78.7,78.44,78.68,21963.0,77.4908,77.6982,77.4415,77.6784,21963.0
2024-09-05 15:10:00,78.68,78.89,78.62,78.62,34533.0,77.6784,77.8857,77.6192,77.6192,34533.0
2024-09-05 15:20:00,78.6,78.64,78.51,78.59,16952.0,77.5994,77.6389,77.5106,77.5896,16952.0
2024-09-05 15:30:00,78.59,78.72,78.49,78.49,26812.0,77.5896,77.7179,77.4908,77.4908,26812.0
2024-09-05 15:40:00,78.46,78.57,78.36,78.57,40262.0,77.4612,77.5698,77.3625,77.5698,40262.0
2024-09-05 15:50:00,78.58,78.59,78.4,78.53,127590.0,77.5797,77.5896,77.402,77.5303,127590.0
2024-09-06 09:30:00,78.54,79.6,78.54,79.31,45910.0,77.5402,78.5867,77.5402,78.3004,45910.0
2024-09-06 09:40:00,79.37,79.39,78.6,79.18,28836.0,78.3596,78.3794,77.5994,78.1721,28836.0
2024-09-06 09:50:00,79.18,79.18,78.79,78.79,26565.0,78.1721,78.1721,77.787,77.787,26565.0
2024-09-06 10:00:00,78.74,78.8,78.52,78.58,17129.0,77.7377,77.7969,77.5205,77.5797,17129.0
2024-09-06 10:10:00,78.51,78.86,78.41,78.86,34039.0,77.5106,77.8561,77.4119,77.8561,34039.0
2024-09-06 10:20:00,78.9,78.94,78.32,78.33,18421.0,77.8956,77.9351,77.323,77.3329,18421.0
2024-09-06 10:30:00,78.32,78.36,78.03,78.15,22350.0,77.323,77.3625,77.0367,77.1552,22350.0
2024-09-06 10:40:00,78.16,78.18,77.99,78.05,24767.0,77.165,77.1848,76.9972,77.0564,24767.0
2024-09-06 10:50:00,78.05,78.12,77.56,77.74,27936.0,77.0564,77.1255,76.5727,76.7504,27936.0
2024-09-06 11:00:00,77.81,78.45,77.78,77.92,105261.0,76.8195,77.4513,76.7899,76.9281,105261.0
2024-09-06 11:10:00,77.94,78.05,77.47,77.53,18386.0,76.9478,77.0564,76.4838,76.5431,18386.0
2024-09-06 11:20:00,77.6,77.69,77.2,77.23,21618.0,76.6122,76.701,76.2173,76.2469,21618.0
2024-09-06 11:30:00,77.22,77.37,77.09,77.14,34237.0,76.237,76.3851,76.1087,76.158,34237.0
2024-09-06 11:40:00,77.17,77.2,76.92,76.99,36277.0,76.1876,76.2173,75.9408,76.0099,36277.0
2024-09-06 11:50:00,76.98,77.04,76.82,77.0,38719.0,76.0001,76.0593,75.8421,76.0198,38719.0
2024-09-06 12:00:00,77.0,77.03,76.86,76.88,15805.0,76.0198,76.0494,75.8816,75.9013,15805.0
2024-09-06 12:10:00,76.92,76.96,76.85,76.9,14214.0,75.9408,75.9803,75.8717,75.9211,14214.0
2024-09-06 12:20:00,76.89,76.96,76.73,76.76,21256.0,75.9112,75.9803,75.7532,75.7829,21256.0
2024-09-06 12:30:00,76.77,76.94,76.65,76.81,20117.0,75.7927,75.9606,75.6743,75.8322,20117.0
2024-09-06 12:40:00,76.81,76.96,76.65,76.73,19341.0,75.8322,75.9803,75.6743,75.7532,19341.0
2024-09-06 12:50:00,76.73,76.93,76.63,76.87,18104.0,75.7532,75.9507,75.6545,75.8915,18104.0
2024-09-06 13:00:00,76.85,77.01,76.83,77.01,15790.0,75.8717,76.0297,75.852,76.0297,15790.0
2024-09-06 13:10:00,77.01,77.11,76.89,76.89,29352.0,76.0297,76.1284,75.9112,75.9112,29352.0
2024-09-06 13:20:00,76.89,77.17,76.89,77.05,19015.0,75.9112,76.1876,75.9112,76.0692,19015.0
2024-09-06 13:30:00,77.04,77.11,76.93,77.02,19840.0,76.0593,76.1284,75.9507,76.0395,19840.0
2024-09-06 13:40:00,77.01,77.04,76.9,77.04,12550.0,76.0297,76.0593,75.9211,76.0593,12550.0
2024-09-06 13:50:00,77.03,77.15,77.0,77.03,15747.0,76.0494,76.1679,76.0198,76.0494,15747.0
2024-09-06 14:00:00,77.04,77.06,76.79,76.84,28833.0,76.0593,76.079,75.8125,75.8618,28833.0
2024-09-06 14:10:00,76.84,76.84,76.56,76.58,20546.0,75.8618,75.8618,75.5854,75.6052,20546.0
2024-09-06 14:20:00,76.61,76.73,76.58,76.73,13120.0,75.6348,75.7532,75.6052,75.7532,13120.0
2024-09-06 14:30:00,76.71,76.79,76.66,76.76,15509.0,75.7335,75.8125,75.6841,75.7829,15509.0
2024-09-06 14:40:00,76.73,76.87,76.72,76.86,23003.0,75.7532,75.8915,75.7434,75.8816,23003.0
2024-09-06 14:50:00,76.9,76.95,76.76,76.91,13430.0,75.9211,75.9704,75.7829,75.931,13430.0
2024-09-06 15:00:00,76.92,77.04,76.89,77.01,18230.0,75.9408,76.0593,75.9112,76.0297,18230.0
2024-09-06 15:10:00,77.0,77.11,76.98,77.06,33069.0,76.0198,76.1284,76.0001,76.079,33069.0
2024-09-06 15:20:00,77.06,77.1,76.93,76.95,22781.0,76.079,76.1185,75.9507,75.9704,22781.0
2024-09-06 15:30:00,76.92,76.92,76.59,76.64,30798.0,75.9408,75.9408,75.615,75.6644,30798.0
2024-09-06 15:40:00,76.64,76.77,76.57,76.75,34276.0,75.6644,75.7927,75.5953,75.773,34276.0
2024-09-06 15:50:00,76.74,76.77,76.36,76.52,229684.0,75.7631,75.7927,75.388,75.5459,229684.0
2024-09-09 09:30:00,77.38,78.02,77.23,77.55,33027.0,76.395,77.0268,76.2469,76.5628,33027.0
2024-09-09 09:40:00,77.71,77.71,76.57,76.64,24550.0,76.7208,76.7208,75.5953,75.6644,24550.0
2024-09-09 09:50:00,76.61,76.78,76.45,76.78,17359.0,75.6348,75.8026,75.4768,75.8026,17359.0
2024-09-09 10:00:00,76.77,77.09,76.77,77.02,20138.0,75.7927,76.1087,75.7927,76.0395,20138.0
2024-09-09 10:10:00,77.05,77.19,76.82,76.84,21274.0,76.0692,76.2074,75.8421,75.8618,21274.0
2024-09-09 10:20:00,76.81,76.83,76.32,76.32,15869.0,75.8322,75.852,75.3485,75.3485,15869.0
2024-09-09 10:30:00,76.29,76.5,76.13,76.46,37460.0,75.3188,75.5262,75.1609,75.4867,37460.0
2024-09-09 10:40:00,76.49,76.72,76.48,76.62,18311.0,75.5163,75.7434,75.5064,75.6446,18311.0
2024-09-09 10:50:00,76.68,76.88,76.58,76.82,9858.0,75.7039,75.9013,75.6052,75.8421,9858.0
2024-09-09 11:00:00,76.77,77.0,76.74,76.76,24494.0,75.7927,76.0198,75.7631,75.7829,24494.0
2024-09-09 11:10:00,76.77,76.78,76.63,76.78,9302.0,75.7927,75.8026,75.6545,75.8026,9302.0
2024-09-09 11:20:00,76.8,77.07,76.79,77.06,14278.0,75.8224,76.0889,75.8125,76.079,14278.0
2024-09-09 11:30:00,77.06,77.36,77.06,77.34,15802.0,76.079,76.3752,76.079,76.3555,15802.0
2024-09-09 11:40:00,77.36,77.47,77.32,77.44,14221.0,76.3752,76.4838,76.3357,76.4542,14221.0
2024-09-09 11:50:00,77.48,77.51,77.28,77.29,16570.0,76.4937,76.5233,76.2962,76.3061,16570.0
2024-09-09 12:00:00,77.28,77.29,77.0,77.13,20603.0,76.2962,76.3061,76.0198,76.1481,20603.0
2024-09-09 12:10:00,77.14,77.43,77.07,77.4,13494.0,76.158,76.4443,76.0889,76.4147,13494.0
2024-09-09 12:20:00,77.4,77.61,77.39,77.59,29758.0,76.4147,76.622,76.4048,76.6023,29758.0
2024-09-09 12:30:00,77.59,77.68,77.51,77.61,26962.0,76.6023,76.6911,76.5233,76.622,26962.0
2024-09-09 12:40:00,77.61,77.61,77.51,77.56,14119.0,76.622,76.622,76.5233,76.5727,14119.0
2024-09-09 12:50:00,77.54,77.73,77.5,77.64,31848.0,76.5529,76.7405,76.5134,76.6517,31848.0
2024-09-09 13:00:00,77.63,77.73,77.6,77.7,19342.0,76.6418,76.7405,76.6122,76.7109,19342.0
2024-09-09 13:10:00,77.72,77.72,77.57,77.6,22095.0,76.7306,76.7306,76.5825,76.6122,22095.0
2024-09-09 13:20:00,77.59,77.59,77.46,77.52,9359.0,76.6023,76.6023,76.4739,76.5332,9359.0
2024-09-09 13:30:00,77.52,77.59,77.33,77.59,11123.0,76.5332,76.6023,76.3456,76.6023,11123.0
2024-09-09 13:40:00,77.64,77.65,77.37,77.54,12963.0,76.6517,76.6615,76.3851,76.5529,12963.0
2024-09-09 13:50:00,77.53,77.53,77.38,77.38,16674.0,76.5431,76.5431,76.395,76.395,16674.0
2024-09-09 14:00:00,77.41,77.46,77.35,77.43,20113.0,76.4246,76.4739,76.3653,76.4443,20113.0
2024-09-09 14:10:00,77.42,77.46,77.36,77.45,18192.0,76.4345,76.4739,76.3752,76.4641,18192.0
2024-09-09 14:20:00,77.44,77.66,77.43,77.52,27114.0,76.4542,76.6714,76.4443,76.5332,27114.0
2024-09-09 14:30:00,77.54,77.71,77.5,77.52,19875.0,76.5529,76.7208,76.5134,76.5332,19875.0
2024-09-09 14:40:00,77.52,77.79,77.5,77.73,20547.0,76.5332,76.7997,76.5134,76.7405,20547.0
2024-09-09 14:50:00,77.73,77.91,77.73,77.85,23834.0,76.7405,76.9182,76.7405,76.859,23834.0
2024-09-09 15:00:00,77.84,77.85,77.66,77.81,21110.0,76.8491,76.859,76.6714,76.8195,21110.0
2024-09-09 15:10:00,77.81,77.99,77.72,77.98,25296.0,76.8195,76.9972,76.7306,76.9873,25296.0
2024-09-09 15:20:00,77.99,78.04,77.93,78.04,25317.0,76.9972,77.0466,76.938,77.0466,25317.0
2024-09-09 15:30:00,78.04,78.07,77.91,77.95,34689.0,77.0466,77.0762,76.9182,76.9577,34689.0
2024-09-09 15:40:00,77.96,78.05,77.71,77.82,47423.0,76.9676,77.0564,76.7208,76.8294,47423.0
2024-09-09 15:50:00,77.81,77.97,77.72,77.9,184289.0,76.8195,76.9775,76.7306,76.9083,184289.0
2024-09-10 09:30:00,78.3,78.45,77.4,77.87,25858.0,77.3033,77.4513,76.4147,76.8787,25858.0
2024-09-10 09:40:00,77.88,78.1,77.73,77.86,8238.0,76.8886,77.1058,76.7405,76.8689,8238.0
2024-09-10 09:50:00,77.96,78.33,77.94,78.04,13423.0,76.9676,77.3329,76.9478,77.0466,13423.0
2024-09-10 10:00:00,78.11,78.26,77.71,77.94,11586.0,77.1157,77.2638,76.7208,76.9478,11586.0
2024-09-10 10:10:00,77.97,77.97,77.38,77.54,18723.0,76.9775,76.9775,76.395,76.5529,18723.0
2024-09-10 10:20:00,77.49,77.8,77.39,77.8,7820.0,76.5036,76.8096,76.4048,76.8096,7820.0
2024-09-10 10:30:00,77.83,77.92,77.71,77.88,48339.0,76.8392,76.9281,76.7208,76.8886,48339.0
2024-09-10 10:40:00,77.88,78.03,77.8,77.94,9820.0,76.8886,77.0367,76.8096,76.9478,9820.0
2024-09-10 10:50:00,77.97,77.98,77.79,77.92,11162.0,76.9775,76.9873,76.7997,76.9281,11162.0
2024-09-10 11:00:00,77.9,78.17,77.86,78.12,8087.0,76.9083,77.1749,76.8689,77.1255,8087.0
2024-09-10 11:10:00,78.17,78.28,78.1,78.19,18297.0,77.1749,77.2835,77.1058,77.1947,18297.0
2024-09-10 11:20:00,78.27,78.37,78.16,78.35,7549.0,77.2736,77.3724,77.165,77.3526,7549.0
2024-09-10 11:30:00,78.28,78.28,77.8,77.8,6221.0,77.2835,77.2835,76.8096,76.8096,6221.0
2024-09-10 11:40:00,77.81,77.91,77.72,77.72,8321.0,76.8195,76.9182,76.7306,76.7306,8321.0
2024-09-10 11:50:00,77.74,77.76,77.61,77.63,6590.0,76.7504,76.7701,76.622,76.6418,6590.0
2024-09-10 12:00:00,77.59,77.67,77.46,77.56,10587.0,76.6023,76.6813,76.4739,76.5727,10587.0
2024-09-10 12:10:00,77.54,77.59,77.5,77.59,8195.0,76.5529,76.6023,76.5134,76.6023,8195.0
2024-09-10 12:20:00,77.62,77.76,77.57,77.73,14468.0,76.6319,76.7701,76.5825,76.7405,14468.0
2024-09-10 12:30:00,77.71,77.77,77.66,77.68,8162.0,76.7208,76.78,76.6714,76.6911,8162.0
2024-09-10 12:40:00,77.65,77.76,77.65,77.69,7232.0,76.6615,76.7701,76.6615,76.701,7232.0
2024-09-10 12:50:00,77.69,77.83,77.67,77.67,8367.0,76.701,76.8392,76.6813,76.6813,8367.0
2024-09-10 13:00:00,77.67,77.84,77.62,77.77,10715.0,76.6813,76.8491,76.6319,76.78,10715.0
2024-09-10 13:10:00,77.79,77.97,77.79,77.8,7678.0,76.7997,76.9775,76.7997,76.8096,7678.0
2024-09-10 13:20:00,77.83,77.83,77.71,77.75,9976.0,76.8392,76.8392,76.7208,76.7603,9976.0
2024-09-10 13:30:00,77.76,77.87,77.76,77.83,6539.0,76.7701,76.8787,76.7701,76.8392,6539.0
2024-09-10 13:40:00,77.82,77.87,77.73,77.84,15256.0,76.8294,76.8787,76.7405,76.8491,15256.0
2024-09-10 13:50:00,77.83,77.83,77.75,77.81,9044.0,76.8392,76.8392,76.7603,76.8195,9044.0
2024-09-10 14:00:00,77.8,77.89,77.77,77.89,9805.0,76.8096,76.8985,76.78,76.8985,9805.0
2024-09-10 14:10:00,77.88,77.94,77.74,77.77,10375.0,76.8886,76.9478,76.7504,76.78,10375.0
2024-09-10 14:20:00,77.75,77.85,77.6,77.85,8822.0,76.7603,76.859,76.6122,76.859,8822.0
2024-09-10 14:30:00,77.97,78.05,77.94,78.0,8225.0,76.9775,77.0564,76.9478,77.0071,8225.0
2024-09-10 14:40:00,77.98,78.01,77.93,77.95,7146.0,76.9873,77.0169,76.938,76.9577,7146.0
2024-09-10 14:50:00,77.96,78.09,77.92,78.03,12550.0,76.9676,77.0959,76.9281,77.0367,12550.0
2024-09-10 15:00:00,78.0,78.17,78.0,78.17,12725.0,77.0071,77.1749,77.0071,77.1749,12725.0
2024-09-10 15:10:00,78.17,78.18,77.93,78.04,22731.0,77.1749,77.1848,76.938,77.0466,22731.0
2024-09-10 15:20:00,78.05,78.26,78.05,78.2,10328.0,77.0564,77.2638,77.0564,77.2045,10328.0
2024-09-10 15:30:00,78.19,78.22,77.95,78.01,15004.0,77.1947,77.2243,76.9577,77.0169,15004.0
2024-09-10 15:40:00,78.02,78.21,78.02,78.19,24149.0,77.0268,77.2144,77.0268,77.1947,24149.0
2024-09-10 15:50:00,78.18,78.18,77.9,77.94,134744.0,77.1848,77.1848,76.9083,76.9478,134744.0
2024-09-11 09:30:00,78.19,78.19,77.56,77.56,28168.0,77.1947,77.1947,76.5727,76.5727,28168.0
2024-09-11 09:40:00,77.56,78.19,77.53,78.06,8764.0,76.5727,77.1947,76.5431,77.0663,8764.0
2024-09-11 09:50:00,78.09,78.19,77.98,78.05,13458.0,77.0959,77.1947,76.9873,77.0564,13458.0
2024-09-11 10:00:00,78.06,78.23,77.94,78.15,10478.0,77.0663,77.2341,76.9478,77.1552,10478.0
2024-09-11 10:10:00,78.1,78.1,77.61,77.65,13339.0,77.1058,77.1058,76.622,76.6615,13339.0
2024-09-11 10:20:00,77.6,77.93,77.49,77.84,8791.0,76.6122,76.938,76.5036,76.8491,8791.0
2024-09-11 10:30:00,77.79,77.82,77.5,77.55,17505.0,76.7997,76.8294,76.5134,76.5628,17505.0
2024-09-11 10:40:00,77.55,77.57,77.3,77.33,14697.0,76.5628,76.5825,76.316,76.3456,14697.0
2024-09-11 10:50:00,77.34,77.76,77.32,77.71,15735.0,76.3555,76.7701,76.3357,76.7208,15735.0
2024-09-11 11:00:00,77.76,78.07,77.72,77.94,29975.0,76.7701,77.0762,76.7306,76.9478,29975.0
2024-09-11 11:10:00,77.88,78.28,77.82,78.28,17455.0,76.8886,77.2835,76.8294,77.2835,17455.0
2024-09-11 11:20:00,78.25,78.25,77.84,78.14,18541.0,77.2539,77.2539,76.8491,77.1453,18541.0
2024-09-11 11:30:00,78.14,78.35,78.14,78.33,14567.0,77.1453,77.3526,77.1453,77.3329,14567.0
2024-09-11 11:40:00,78.31,78.68,78.31,78.61,22685.0,77.3131,77.6784,77.3131,77.6093,22685.0
2024-09-11 11:50:00,78.67,78.74,78.27,78.5,13583.0,77.6685,77.7377,77.2736,77.5007,13583.0
2024-09-11 12:00:00,78.48,78.84,78.43,78.66,9859.0,77.481,77.8364,77.4316,77.6587,9859.0
2024-09-11 12:10:00,78.69,78.88,78.68,78.84,9454.0,77.6883,77.8759,77.6784,77.8364,9454.0
2024-09-11 12:20:00,78.86,79.28,78.86,79.24,36110.0,77.8561,78.2708,77.8561,78.2313,36110.0
2024-09-11 12:30:00,79.27,79.34,79.14,79.34,22889.0,78.2609,78.33,78.1326,78.33,22889.0
2024-09-11 12:40:00,79.34,79.36,79.06,79.27,16456.0,78.33,78.3498,78.0536,78.2609,16456.0
2024-09-11 12:50:00,79.35,79.43,79.23,79.27,10284.0,78.3399,78.4189,78.2214,78.2609,10284.0
2024-09-11 13:00:00,79.3,79.47,79.27,79.39,10100.0,78.2905,78.4584,78.2609,78.3794,10100.0
2024-09-11 13:10:00,79.4,79.51,79.31,79.41,20959.0,78.3893,78.4979,78.3004,78.3991,20959.0
2024-09-11 13:20:00,79.37,79.56,79.32,79.48,24648.0,78.3596,78.5472,78.3103,78.4682,24648.0
2024-09-11 13:30:00,79.51,79.58,79.46,79.54,24842.0,78.4979,78.567,78.4485,78.5275,24842.0
2024-09-11 13:40:00,79.56,79.9,79.54,79.83,19474.0,78.5472,78.8829,78.5275,78.8138,19474.0
2024-09-11 13:50:00,79.86,79.92,79.6,79.71,23626.0,78.8434,78.9026,78.5867,78.6953,23626.0
2024-09-11 14:00:00,79.69,79.76,79.61,79.74,10134.0,78.6756,78.7447,78.5966,78.7249,10134.0
2024-09-11 14:10:00,79.72,79.74,79.49,79.5,11932.0,78.7052,78.7249,78.4781,78.488,11932.0
2024-09-11 14:20:00,79.51,79.64,79.42,79.53,15626.0,78.4979,78.6262,78.409,78.5176,15626.0
2024-09-11 14:30:00,79.51,79.85,79.5,79.85,10592.0,78.4979,78.8335,78.488,78.8335,10592.0
2024-09-11 14:40:00,79.87,79.99,79.83,79.96,17198.0,78.8533,78.9717,78.8138,78.9421,17198.0
2024-09-11 14:50:00,79.94,79.94,79.71,79.76,19830.0,78.9224,78.9224,78.6953,78.7447,19830.0
2024-09-11 15:00:00,79.7,79.88,79.66,79.84,19155.0,78.6854,78.8631,78.6459,78.8237,19155.0
2024-09-11 15:10:00,79.85,79.94,79.77,79.93,16038.0,78.8335,78.9224,78.7545,78.9125,16038.0
2024-09-11 15:20:00,79.92,80.05,79.88,80.05,23220.0,78.9026,79.031,78.8631,79.031,23220.0
2024-09-11 15:30:00,80.06,80.09,79.84,79.84,38421.0,79.0409,79.0705,78.8237,78.8237,38421.0
2024-09-11 15:40:00,79.86,79.91,79.69,79.79,53067.0,78.8434,78.8928,78.6756,78.7743,53067.0
2024-09-11 15:50:00,79.77,80.12,79.77,80.03,359205.0,78.7545,79.1001,78.7545,79.0112,359205.0
2024-09-12 09:30:00,80.07,80.21,79.81,80.12,18270.0,79.0507,79.1889,78.794,79.1001,18270.0
2024-09-12 09:40:00,80.23,80.55,79.87,79.87,12129.0,79.2087,79.5246,78.8533,78.8533,12129.0
2024-09-12 09:50:00,79.88,80.25,79.8,80.06,10665.0,78.8631,79.2284,78.7842,79.0409,10665.0
2024-09-12 10:00:00,80.0,80.05,79.56,79.73,28751.0,78.9816,79.031,78.5472,78.7151,28751.0
2024-09-12 10:10:00,79.71,80.2,79.71,80.2,33721.0,78.6953,79.1791,78.6953,79.1791,33721.0
2024-09-12 10:20:00,80.23,80.24,79.92,80.02,20554.0,79.2087,79.2186,78.9026,79.0014,20554.0
2024-09-12 10:30:00,80.08,80.22,79.85,80.22,17620.0,79.0606,79.1988,78.8335,79.1988,17620.0
2024-09-12 10:40:00,80.26,80.65,80.21,80.53,27304.0,79.2383,79.6233,79.1889,79.5049,27304.0
2024-09-12 10:50:00,80.53,80.57,80.08,80.08,54218.0,79.5049,79.5444,79.0606,79.0606,54218.0
2024-09-12 11:00:00,80.08,80.37,80.08,80.24,42470.0,79.0606,79.3469,79.0606,79.2186,42470.0
2024-09-12 11:10:00,80.25,80.56,80.24,80.51,8130.0,79.2284,79.5345,79.2186,79.4851,8130.0
2024-09-12 11:20:00,80.5,80.57,80.39,80.52,40707.0,79.4753,79.5444,79.3667,79.495,40707.0
2024-09-12 11:30:00,80.48,80.85,80.46,80.82,17089.0,79.4555,79.8208,79.4358,79.7912,17089.0
2024-09-12 11:40:00,80.86,81.09,80.85,80.85,67999.0,79.8307,80.0577,79.8208,79.8208,67999.0
2024-09-12 11:50:00,80.78,80.78,80.42,80.42,12836.0,79.7517,79.7517,79.3963,79.3963,12836.0
2024-09-12 12:00:00,80.4,80.45,80.27,80.32,8845.0,79.3765,79.4259,79.2482,79.2975,8845.0
2024-09-12 12:10:00,80.29,80.4,80.24,80.4,8814.0,79.2679,79.3765,79.2186,79.3765,8814.0
2024-09-12 12:20:00,80.4,80.59,80.35,80.37,8092.0,79.3765,79.5641,79.3272,79.3469,8092.0
2024-09-12 12:30:00,80.36,80.38,80.29,80.3,12100.0,79.337,79.3568,79.2679,79.2778,12100.0
2024-09-12 12:40:00,80.29,80.41,80.29,80.4,6535.0,79.2679,79.3864,79.2679,79.3765,6535.0
2024-09-12 12:50:00,80.39,80.51,80.38,80.43,10063.0,79.3667,79.4851,79.3568,79.4061,10063.0
2024-09-12 13:00:00,80.45,80.48,80.26,80.28,9950.0,79.4259,79.4555,79.2383,79.2581,9950.0
2024-09-12 13:10:00,80.27,80.27,80.13,80.24,6135.0,79.2482,79.2482,79.11,79.2186,6135.0
2024-09-12 13:20:00,80.25,80.33,80.17,80.17,8161.0,79.2284,79.3074,79.1495,79.1495,8161.0
2024-09-12 13:30:00,80.18,80.18,80.03,80.06,7902.0,79.1593,79.1593,79.0112,79.0409,7902.0
2024-09-12 13:40:00,80.06,80.22,80.02,80.22,31078.0,79.0409,79.1988,79.0014,79.1988,31078.0
2024-09-12 13:50:00,80.23,80.41,80.21,80.21,8598.0,79.2087,79.3864,79.1889,79.1889,8598.0
2024-09-12 14:00:00,80.2,80.21,79.89,79.9,11604.0,79.1791,79.1889,78.873,78.8829,11604.0
2024-09-12 14:10:00,79.9,79.96,79.89,79.91,10899.0,78.8829,78.9421,78.873,78.8928,10899.0
2024-09-12 14:20:00,79.89,79.97,79.87,79.88,6004.0,78.873,78.952,78.8533,78.8631,6004.0
2024-09-12 14:30:00,79.89,79.96,79.79,79.96,13941.0,78.873,78.9421,78.7743,78.9421,13941.0
2024-09-12 14:40:00,79.98,79.98,79.88,79.9,6159.0,78.9619,78.9619,78.8631,78.8829,6159.0
2024-09-12 14:50:00,79.89,79.92,79.62,79.92,21748.0,78.873,78.9026,78.6065,78.9026,21748.0
2024-09-12 15:00:00,79.97,80.01,79.86,79.97,5697.0,78.952,78.9915,78.8434,78.952,5697.0
2024-09-12 15:10:00,79.95,80.08,79.95,80.06,10060.0,78.9323,79.0606,78.9323,79.0409,10060.0
2024-09-12 15:20:00,80.09,80.16,80.06,80.16,8318.0,79.0705,79.1396,79.0409,79.1396,8318.0
2024-09-12 15:30:00,80.16,80.17,80.02,80.16,14271.0,79.1396,79.1495,79.0014,79.1396,14271.0
2024-09-12 15:40:00,80.13,80.16,79.91,79.93,28394.0,79.11,79.1396,78.8928,78.9125,28394.0
2024-09-12 15:50:00,79.95,80.05,79.75,79.8,161825.0,78.9323,79.031,78.7348,78.7842,161825.0
2024-09-13 09:30:00,78.75,79.32,77.49,79.1,194053.0,77.7475,78.3103,76.5036,78.0931,194053.0
2024-09-13 09:40:00,78.94,79.64,78.75,79.54,115754.0,77.9351,78.6262,77.7475,78.5275,115754.0
2024-09-13 09:50:00,79.54,80.09,79.45,79.59,37076.0,78.5275,79.0705,78.4386,78.5768,37076.0
2024-09-13 10:00:00,79.52,79.8,79.12,79.58,63966.0,78.5077,78.7842,78.1128,78.567,63966.0
2024-09-13 10:10:00,79.58,79.81,79.55,79.76,35037.0,78.567,78.794,78.5373,78.7447,35037.0
2024-09-13 10:20:00,79.81,79.97,79.55,79.58,26401.0,78.794,78.952,78.5373,78.567,26401.0
2024-09-13 10:30:00,79.56,79.57,79.08,79.29,36221.0,78.5472,78.5571,78.0733,78.2807,36221.0
2024-09-13 10:40:00,79.31,79.58,79.28,79.48,16991.0,78.3004,78.567,78.2708,78.4682,16991.0
2024-09-13 10:50:00,79.5,79.73,79.31,79.61,21907.0,78.488,78.7151,78.3004,78.5966,21907.0
2024-09-13 11:00:00,79.65,79.74,79.38,79.46,17166.0,78.6361,78.7249,78.3695,78.4485,17166.0
2024-09-13 11:10:00,79.42,79.86,79.41,79.84,61620.0,78.409,78.8434,78.3991,78.8237,61620.0
2024-09-13 11:20:00,79.8,80.42,79.73,80.2,51482.0,78.7842,79.3963,78.7151,79.1791,51482.0
2024-09-13 11:30:00,80.21,80.46,80.09,80.42,33175.0,79.1889,79.4358,79.0705,79.3963,33175.0
2024-09-13 11:40:00,80.41,80.72,80.38,80.66,41788.0,79.3864,79.6924,79.3568,79.6332,41788.0
2024-09-13 11:50:00,80.61,80.79,80.61,80.68,7552.0,79.5838,79.7616,79.5838,79.653,7552.0
2024-09-13 12:00:00,80.72,80.72,80.35,80.43,27771.0,79.6924,79.6924,79.3272,79.4061,27771.0
2024-09-13 12:10:00,80.43,80.56,80.37,80.53,24138.0,79.4061,79.5345,79.3469,79.5049,24138.0
2024-09-13 12:20:00,80.53,80.55,80.27,80.27,19748.0,79.5049,79.5246,79.2482,79.2482,19748.0
2024-09-13 12:30:00,80.29,80.59,80.25,80.56,26180.0,79.2679,79.5641,79.2284,79.5345,26180.0
2024-09-13 12:40:00,80.63,80.85,80.49,80.74,31164.0,79.6036,79.8208,79.4654,79.7122,31164.0
2024-09-13 12:50:00,80.74,81.15,80.73,80.94,15059.0,79.7122,80.117,79.7023,79.9096,15059.0
2024-09-13 13:00:00,80.91,81.12,80.9,81.08,80475.0,79.88,80.0874,79.8702,80.0479,80475.0
2024-09-13 13:10:00,81.13,81.21,80.92,80.95,13566.0,80.0972,80.1762,79.8899,79.9195,13566.0
2024-09-13 13:20:00,81.0,81.13,80.93,81.13,8899.0,79.9689,80.0972,79.8998,80.0972,8899.0
2024-09-13 13:30:00,81.14,81.39,81.14,81.36,11749.0,80.1071,80.3539,80.1071,80.3243,11749.0
2024-09-13 13:40:00,81.36,81.36,81.16,81.2,12098.0,80.3243,80.3243,80.1268,80.1663,12098.0
2024-09-13 13:50:00,81.17,81.17,80.76,80.87,20398.0,80.1367,80.1367,79.7319,79.8405,20398.0
2024-09-13 14:00:00,80.84,80.85,80.57,80.8,21903.0,79.8109,79.8208,79.5444,79.7714,21903.0
2024-09-13 14:10:00,80.84,80.92,80.71,80.84,12527.0,79.8109,79.8899,79.6826,79.8109,12527.0
2024-09-13 14:20:00,80.85,80.87,80.67,80.72,19795.0,79.8208,79.8405,79.6431,79.6924,19795.0
2024-09-13 14:30:00,80.7,80.7,80.53,80.67,10522.0,79.6727,79.6727,79.5049,79.6431,10522.0
2024-09-13 14:40:00,80.67,80.69,80.56,80.58,15942.0,79.6431,79.6628,79.5345,79.5542,15942.0
2024-09-13 14:50:00,80.56,80.61,80.52,80.55,10718.0,79.5345,79.5838,79.495,79.5246,10718.0
2024-09-13 15:00:00,80.54,80.72,80.54,80.65,19093.0,79.5147,79.6924,79.5147,79.6233,19093.0
2024-09-13 15:10:00,80.64,80.69,80.6,80.64,21777.0,79.6135,79.6628,79.574,79.6135,21777.0
2024-09-13 15:20:00,80.66,80.71,80.62,80.64,17706.0,79.6332,79.6826,79.5937,79.6135,17706.0
2024-09-13 15:30:00,80.65,80.74,80.63,80.72,27286.0,79.6233,79.7122,79.6036,79.6924,27286.0
2024-09-13 15:40:00,80.73,80.98,80.72,80.92,40914.0,79.7023,79.9491,79.6924,79.8899,40914.0
2024-09-13 15:50:00,80.9,81.12,80.89,81.03,179475.0,79.8702,80.0874,79.8603,79.9985,179475.0
2024-09-16 09:30:00,80.89,81.8,80.82,81.17,27556.0,79.8603,80.7587,79.7912,80.1367,27556.0
2024-09-16 09:40:00,81.26,81.26,80.56,80.75,21572.0,80.2256,80.2256,79.5345,79.7221,21572.0
2024-09-16 09:50:00,80.79,81.3,80.75,81.22,5071.0,79.7616,80.2651,79.7221,80.1861,5071.0
2024-09-16 10:00:00,81.3,81.78,81.15,81.72,8377.0,80.2651,80.739,80.117,80.6797,8377.0
2024-09-16 10:10:00,81.76,81.76,81.41,81.49,11296.0,80.7192,80.7192,80.3737,80.4526,11296.0
2024-09-16 10:20:00,81.51,81.51,81.16,81.17,11477.0,80.4724,80.4724,80.1268,80.1367,11477.0
2024-09-16 10:30:00,81.17,81.41,81.1,81.38,23565.0,80.1367,80.3737,80.0676,80.344,23565.0
2024-09-16 10:40:00,81.4,81.63,81.4,81.59,10473.0,80.3638,80.5909,80.3638,80.5514,10473.0
2024-09-16 10:50:00,81.58,81.6,81.3,81.3,8690.0,80.5415,80.5612,80.2651,80.2651,8690.0
2024-09-16 11:00:00,81.3,81.35,81.15,81.35,7836.0,80.2651,80.3144,80.117,80.3144,7836.0
2024-09-16 11:10:00,81.34,81.39,81.17,81.21,6145.0,80.3046,80.3539,80.1367,80.1762,6145.0
2024-09-16 11:20:00,81.18,81.3,81.03,81.03,5134.0,80.1466,80.2651,79.9985,79.9985,5134.0
2024-09-16 11:30:00,81.0,81.15,80.98,81.15,11036.0,79.9689,80.117,79.9491,80.117,11036.0
2024-09-16 11:40:00,81.17,81.33,81.16,81.33,15877.0,80.1367,80.2947,80.1268,80.2947,15877.0
2024-09-16 11:50:00,81.32,81.41,81.29,81.4,7935.0,80.2848,80.3737,80.2552,80.3638,7935.0
2024-09-16 12:00:00,81.44,81.77,81.43,81.75,7320.0,80.4033,80.7291,80.3934,80.7093,7320.0
2024-09-16 12:10:00,81.75,81.8,81.67,81.7,11276.0,80.7093,80.7587,80.6304,80.66,11276.0
2024-09-16 12:20:00,81.67,81.98,81.61,81.95,10364.0,80.6304,80.9364,80.5711,80.9068,10364.0
2024-09-16 12:30:00,81.95,82.0,81.91,81.91,5661.0,80.9068,80.9562,80.8673,80.8673,5661.0
2024-09-16 12:40:00,81.9,82.02,81.83,81.93,12934.0,80.8574,80.9759,80.7883,80.887,12934.0
2024-09-16 12:50:00,81.91,81.93,81.76,81.76,24141.0,80.8673,80.887,80.7192,80.7192,24141.0
2024-09-16 13:00:00,81.76,81.78,81.52,81.53,29661.0,80.7192,80.739,80.4823,80.4921,29661.0
2024-09-16 13:10:00,81.56,81.63,81.49,81.58,23911.0,80.5218,80.5909,80.4526,80.5415,23911.0
2024-09-16 13:20:00,81.62,81.66,81.51,81.51,13557.0,80.581,80.6205,80.4724,80.4724,13557.0
2024-09-16 13:30:00,81.53,81.64,81.43,81.59,29233.0,80.4921,80.6007,80.3934,80.5514,29233.0
2024-09-16 13:40:00,81.58,81.58,81.32,81.36,8904.0,80.5415,80.5415,80.2848,80.3243,8904.0
2024-09-16 13:50:00,81.37,81.5,81.35,81.35,31584.0,80.3342,80.4625,80.3144,80.3144,31584.0
2024-09-16 14:00:00,81.36,81.4,81.16,81.19,17504.0,80.3243,80.3638,80.1268,80.1565,17504.0
2024-09-16 14:10:00,81.2,81.24,80.99,81.01,17663.0,80.1663,80.2058,79.959,79.9788,17663.0
2024-09-16 14:20:00,81.01,81.01,80.74,80.8,19293.0,79.9788,79.9788,79.7122,79.7714,19293.0
2024-09-16 14:30:00,80.8,80.8,80.64,80.74,12017.0,79.7714,79.7714,79.6135,79.7122,12017.0
2024-09-16 14:40:00,80.74,80.77,80.5,80.56,18088.0,79.7122,79.7418,79.4753,79.5345,18088.0
2024-09-16 14:50:00,80.56,80.75,80.54,80.72,23995.0,79.5345,79.7221,79.5147,79.6924,23995.0
2024-09-16 15:00:00,80.69,80.84,80.56,80.62,26849.0,79.6628,79.8109,79.5345,79.5937,26849.0
2024-09-16 15:10:00,80.6,80.62,80.34,80.36,21307.0,79.574,79.5937,79.3173,79.337,21307.0
2024-09-16 15:20:00,80.35,80.39,80.28,80.31,15856.0,79.3272,79.3667,79.2581,79.2877,15856.0
2024-09-16 15:30:00,80.3,80.5,80.3,80.36,26517.0,79.2778,79.4753,79.2778,79.337,26517.0
2024-09-16 15:40:00,80.37,80.51,80.32,80.45,42649.0,79.3469,79.4851,79.2975,79.4259,42649.0
2024-09-16 15:50:00,80.43,80.79,80.27,80.78,296609.0,79.4061,79.7616,79.2482,79.7517,296609.0
2024-09-17 09:30:00,81.34,81.68,81.34,81.62,17872.0,80.3046,80.6402,80.3046,80.581,17872.0
2024-09-17 09:40:00,81.55,81.6,81.21,81.38,24394.0,80.5119,80.5612,80.1762,80.344,24394.0
2024-09-17 09:50:00,81.38,81.59,81.19,81.4,19346.0,80.344,80.5514,80.1565,80.3638,19346.0
2024-09-17 10:00:00,81.42,82.06,81.42,82.04,12966.0,80.3835,81.0154,80.3835,80.9956,12966.0
2024-09-17 10:10:00,82.05,82.33,81.95,82.28,7902.0,81.0055,81.282,80.9068,81.2326,7902.0
2024-09-17 10:20:00,82.3,82.83,82.29,82.58,35585.0,81.2523,81.7756,81.2425,81.5288,35585.0
2024-09-17 10:30:00,82.6,82.7,82.55,82.69,18005.0,81.5485,81.6472,81.4992,81.6374,18005.0
2024-09-17 10:40:00,82.67,82.74,82.41,82.47,14062.0,81.6176,81.6867,81.3609,81.4202,14062.0
2024-09-17 10:50:00,82.48,82.55,82.34,82.41,19062.0,81.43,81.4992,81.2918,81.3609,19062.0
2024-09-17 11:00:00,82.48,82.57,82.44,82.49,11957.0,81.43,81.5189,81.3906,81.4399,11957.0
2024-09-17 11:10:00,82.54,82.55,82.25,82.4,8487.0,81.4893,81.4992,81.203,81.3511,8487.0
2024-09-17 11:20:00,82.45,82.46,82.03,82.03,5113.0,81.4004,81.4103,80.9858,80.9858,5113.0
2024-09-17 11:30:00,82.04,82.1,81.98,82.01,6332.0,80.9956,81.0549,80.9364,80.966,6332.0
2024-09-17 11:40:00,82.01,82.03,81.77,81.77,5192.0,80.966,80.9858,80.7291,80.7291,5192.0
2024-09-17 11:50:00,81.77,81.82,81.41,81.49,10815.0,80.7291,80.7784,80.3737,80.4526,10815.0
2024-09-17 12:00:00,81.48,81.77,81.47,81.77,9851.0,80.4428,80.7291,80.4329,80.7291,9851.0
2024-09-17 12:10:00,81.73,81.75,81.37,81.37,13987.0,80.6896,80.7093,80.3342,80.3342,13987.0
2024-09-17 12:20:00,81.35,81.41,81.13,81.37,27010.0,80.3144,80.3737,80.0972,80.3342,27010.0
2024-09-17 12:30:00,81.33,81.34,81.22,81.29,14433.0,80.2947,80.3046,80.1861,80.2552,14433.0
2024-09-17 12:40:00,81.33,81.35,81.06,81.06,4243.0,80.2947,80.3144,80.0281,80.0281,4243.0
2024-09-17 12:50:00,80.97,81.23,80.95,81.14,16587.0,79.9393,80.196,79.9195,80.1071,16587.0
2024-09-17 13:00:00,81.14,81.18,80.77,80.89,9947.0,80.1071,80.1466,79.7418,79.8603,9947.0
2024-09-17 13:10:00,80.94,80.98,80.78,80.98,8019.0,79.9096,79.9491,79.7517,79.9491,8019.0
2024-09-17 13:20:00,81.01,81.09,80.96,80.98,9897.0,79.9788,80.0577,79.9294,79.9491,9897.0
2024-09-17 13:30:00,80.98,81.05,80.87,80.94,9582.0,79.9491,80.0182,79.8405,79.9096,9582.0
2024-09-17 13:40:00,80.91,81.06,80.87,81.06,9541.0,79.88,80.0281,79.8405,80.0281,9541.0
2024-09-17 13:50:00,81.08,81.15,81.04,81.09,7611.0,80.0479,80.117,80.0084,80.0577,7611.0
2024-09-17 14:00:00,81.09,81.21,81.06,81.11,13226.0,80.0577,80.1762,80.0281,80.0775,13226.0
2024-09-17 14:10:00,81.08,81.17,81.03,81.17,17536.0,80.0479,80.1367,79.9985,80.1367,17536.0
2024-09-17 14:20:00,81.17,81.31,81.17,81.26,12475.0,80.1367,80.2749,80.1367,80.2256,12475.0
2024-09-17 14:30:00,81.26,81.3,81.19,81.27,9380.0,80.2256,80.2651,80.1565,80.2354,9380.0
2024-09-17 14:40:00,81.25,81.25,81.04,81.11,12092.0,80.2157,80.2157,80.0084,80.0775,12092.0
2024-09-17 14:50:00,81.09,81.33,81.05,81.23,10250.0,80.0577,80.2947,80.0182,80.196,10250.0
2024-09-17 15:00:00,81.24,81.29,81.07,81.09,17198.0,80.2058,80.2552,80.038,80.0577,17198.0
2024-09-17 15:10:00,81.08,81.3,81.04,81.27,17476.0,80.0479,80.2651,80.0084,80.2354,17476.0
2024-09-17 15:20:00,81.28,81.4,81.0,81.08,90136.0,80.2453,80.3638,79.9689,80.0479,90136.0
2024-09-17 15:30:00,81.06,81.22,80.94,81.22,60779.0,80.0281,80.1861,79.9096,80.1861,60779.0
2024-09-17 15:40:00,81.2,81.34,81.17,81.32,52299.0,80.1663,80.3046,80.1367,80.2848,52299.0
2024-09-17 15:50:00,81.31,81.39,81.23,81.32,233533.0,80.2749,80.3539,80.196,80.2848,233533.0
2024-09-18 09:30:00,81.3,81.78,81.23,81.51,19559.0,80.2651,80.739,80.196,80.4724,19559.0
2024-09-18 09:40:00,81.61,82.35,81.61,82.23,22486.0,80.5711,81.3017,80.5711,81.1832,22486.0
2024-09-18 09:50:00,82.24,82.24,81.72,81.92,17692.0,81.1931,81.1931,80.6797,80.8772,17692.0
2024-09-18 10:00:00,81.89,82.26,81.84,82.18,60981.0,80.8476,81.2128,80.7982,81.1339,60981.0
2024-09-18 10:10:00,82.08,82.25,81.95,82.01,26781.0,81.0351,81.203,80.9068,80.966,26781.0
2024-09-18 10:20:00,82.01,82.07,81.8,82.05,12397.0,80.966,81.0253,80.7587,81.0055,12397.0
2024-09-18 10:30:00,82.05,82.05,81.85,81.89,4679.0,81.0055,81.0055,80.8081,80.8476,4679.0
2024-09-18 10:40:00,81.85,81.88,81.72,81.83,15308.0,80.8081,80.8377,80.6797,80.7883,15308.0
2024-09-18 10:50:00,81.8,81.81,81.67,81.76,8392.0,80.7587,80.7686,80.6304,80.7192,8392.0
2024-09-18 11:00:00,81.77,81.88,81.72,81.85,7199.0,80.7291,80.8377,80.6797,80.8081,7199.0
2024-09-18 11:10:00,81.83,81.94,81.82,81.91,5837.0,80.7883,80.8969,80.7784,80.8673,5837.0
2024-09-18 11:20:00,81.93,81.94,81.83,81.92,16187.0,80.887,80.8969,80.7883,80.8772,16187.0
2024-09-18 11:30:00,81.88,81.88,81.76,81.79,9307.0,80.8377,80.8377,80.7192,80.7488,9307.0
2024-09-18 11:40:00,81.79,81.83,81.37,81.5,10603.0,80.7488,80.7883,80.3342,80.4625,10603.0
2024-09-18 11:50:00,81.51,81.54,81.39,81.52,6517.0,80.4724,80.502,80.3539,80.4823,6517.0
2024-09-18 12:00:00,81.53,81.6,81.46,81.57,8558.0,80.4921,80.5612,80.423,80.5316,8558.0
2024-09-18 12:10:00,81.62,81.85,81.61,81.76,5289.0,80.581,80.8081,80.5711,80.7192,5289.0
2024-09-18 12:20:00,81.75,81.81,81.65,81.77,12237.0,80.7093,80.7686,80.6106,80.7291,12237.0
2024-09-18 12:30:00,81.77,81.91,81.71,81.91,10584.0,80.7291,80.8673,80.6698,80.8673,10584.0
2024-09-18 12:40:00,81.91,82.09,81.9,82.07,15228.0,80.8673,81.045,80.8574,81.0253,15228.0
2024-09-18 12:50:00,82.08,82.08,81.93,82.02,26614.0,81.0351,81.0351,80.887,80.9759,26614.0
2024-09-18 13:00:00,81.99,82.06,81.95,82.03,19772.0,80.9463,81.0154,80.9068,80.9858,19772.0
2024-09-18 13:10:00,82.05,82.13,81.96,82.1,53501.0,81.0055,81.0845,80.9167,81.0549,53501.0
2024-09-18 13:20:00,82.1,82.24,82.04,82.23,23625.0,81.0549,81.1931,80.9956,81.1832,23625.0
2024-09-18 13:30:00,82.24,82.31,82.13,82.13,25701.0,81.1931,81.2622,81.0845,81.0845,25701.0
2024-09-18 13:40:00,82.13,82.25,82.1,82.23,23503.0,81.0845,81.203,81.0549,81.1832,23503.0
2024-09-18 13:50:00,82.16,82.4,82.15,82.39,18509.0,81.1141,81.3511,81.1042,81.3412,18509.0
2024-09-18 14:00:00,82.31,83.32,82.21,82.92,46404.0,81.2622,82.2594,81.1635,81.8644,46404.0
2024-09-18 14:10:00,82.92,83.1,82.52,83.06,35003.0,81.8644,82.0422,81.4695,82.0027,35003.0
2024-09-18 14:20:00,83.02,83.22,82.77,83.2,46779.0,81.9632,82.1606,81.7164,82.1409,46779.0
2024-09-18 14:30:00,83.18,83.98,82.97,83.91,63595.0,82.1211,82.911,81.9138,82.8418,63595.0
2024-09-18 14:40:00,83.9,84.0,83.21,83.75,47827.0,82.832,82.9307,82.1508,82.6839,47827.0
2024-09-18 14:50:00,83.74,84.07,83.38,83.45,91009.0,82.674,82.9998,82.3186,82.3877,91009.0
2024-09-18 15:00:00,83.44,83.45,82.82,83.11,43669.0,82.3778,82.3877,81.7657,82.052,43669.0
2024-09-18 15:10:00,83.09,83.47,82.81,82.81,75130.0,82.0323,82.4074,81.7558,81.7558,75130.0
2024-09-18 15:20:00,82.81,82.98,82.47,82.73,51873.0,81.7558,81.9237,81.4202,81.6769,51873.0
2024-09-18 15:30:00,82.71,82.83,82.06,82.26,40136.0,81.6571,81.7756,81.0154,81.2128,40136.0
2024-09-18 15:40:00,82.31,82.33,81.96,82.08,57894.0,81.2622,81.282,80.9167,81.0351,57894.0
2024-09-18 15:50:00,82.03,82.1,81.76,81.94,195566.0,80.9858,81.0549,80.7192,80.8969,195566.0
2024-09-19 09:30:00,83.0,83.46,82.29,82.42,43052.0,81.9434,82.3976,81.2425,81.3708,43052.0
2024-09-19 09:40:00,82.47,82.5,81.65,82.19,34625.0,81.4202,81.4498,80.6106,81.1437,34625.0
2024-09-19 09:50:00,82.1,82.56,81.97,82.56,20855.0,81.0549,81.509,80.9265,81.509,20855.0
2024-09-19 10:00:00,82.52,82.93,82.38,82.93,49552.0,81.4695,81.8743,81.3313,81.8743,49552.0
2024-09-19 10:10:00,82.88,83.39,82.74,83.17,49922.0,81.825,82.3285,81.6867,82.1113,49922.0
2024-09-19 10:20:00,83.1,83.2,82.25,82.69,39097.0,82.0422,82.1409,81.203,81.6374,39097.0
2024-09-19 10:30:00,82.69,82.79,82.22,82.35,8543.0,81.6374,81.7361,81.1734,81.3017,8543.0
2024-09-19 10:40:00,82.29,82.29,81.78,81.94,53421.0,81.2425,81.2425,80.739,80.8969,53421.0
2024-09-19 10:50:00,81.99,82.1,81.86,81.93,72097.0,80.9463,81.0549,80.8179,80.887,72097.0
2024-09-19 11:00:00,81.89,82.08,81.78,81.81,20345.0,80.8476,81.0351,80.739,80.7686,20345.0
2024-09-19 11:10:00,81.81,82.01,81.78,82.0,27597.0,80.7686,80.966,80.739,80.9562,27597.0
2024-09-19 11:20:00,82.02,82.06,81.67,81.67,11279.0,80.9759,81.0154,80.6304,80.6304,11279.0
2024-09-19 11:30:00,81.64,81.86,81.48,81.74,18501.0,80.6007,80.8179,80.4428,80.6995,18501.0
2024-09-19 11:40:00,81.76,81.76,81.47,81.54,22791.0,80.7192,80.7192,80.4329,80.502,22791.0
2024-09-19 11:50:00,81.57,81.57,81.25,81.4,12603.0,80.5316,80.5316,80.2157,80.3638,12603.0
2024-09-19 12:00:00,81.41,81.9,81.41,81.9,8074.0,80.3737,80.8574,80.3737,80.8574,8074.0
2024-09-19 12:10:00,81.82,82.12,81.68,82.12,8315.0,80.7784,81.0746,80.6402,81.0746,8315.0
2024-09-19 12:20:00,82.11,82.24,82.06,82.23,7903.0,81.0648,81.1931,81.0154,81.1832,7903.0
2024-09-19 12:30:00,82.32,82.34,81.88,81.95,11943.0,81.2721,81.2918,80.8377,80.9068,11943.0
2024-09-19 12:40:00,81.96,82.02,81.92,81.98,8842.0,80.9167,80.9759,80.8772,80.9364,8842.0
2024-09-19 12:50:00,82.0,82.07,81.9,81.92,7981.0,80.9562,81.0253,80.8574,80.8772,7981.0
2024-09-19 13:00:00,81.92,82.03,81.75,81.81,9893.0,80.8772,80.9858,80.7093,80.7686,9893.0
2024-09-19 13:10:00,81.81,81.81,81.66,81.67,8058.0,80.7686,80.7686,80.6205,80.6304,8058.0
2024-09-19 13:20:00,81.73,81.81,81.62,81.81,8449.0,80.6896,80.7686,80.581,80.7686,8449.0
2024-09-19 13:30:00,81.79,82.0,81.79,81.97,12063.0,80.7488,80.9562,80.7488,80.9265,12063.0
2024-09-19 13:40:00,81.97,82.01,81.9,81.9,11764.0,80.9265,80.966,80.8574,80.8574,11764.0
2024-09-19 13:50:00,81.88,81.91,81.63,81.65,11373.0,80.8377,80.8673,80.5909,80.6106,11373.0
2024-09-19 14:00:00,81.63,81.7,81.63,81.67,11794.0,80.5909,80.66,80.5909,80.6304,11794.0
2024-09-19 14:10:00,81.67,81.73,81.41,81.56,7535.0,80.6304,80.6896,80.3737,80.5218,7535.0
2024-09-19 14:20:00,81.57,81.91,81.57,81.85,21619.0,80.5316,80.8673,80.5316,80.8081,21619.0
2024-09-19 14:30:00,81.84,81.87,81.81,81.86,13250.0,80.7982,80.8278,80.7686,80.8179,13250.0
2024-09-19 14:40:00,81.83,81.91,81.77,81.77,12504.0,80.7883,80.8673,80.7291,80.7291,12504.0
2024-09-19 14:50:00,81.77,81.86,81.76,81.8,10525.0,80.7291,80.8179,80.7192,80.7587,10525.0
2024-09-19 15:00:00,81.8,81.85,81.73,81.74,13865.0,80.7587,80.8081,80.6896,80.6995,13865.0
2024-09-19 15:10:00,81.77,81.9,81.77,81.82,27788.0,80.7291,80.8574,80.7291,80.7784,27788.0
2024-09-19 15:20:00,81.83,81.94,81.79,81.94,20010.0,80.7883,80.8969,80.7488,80.8969,20010.0
2024-09-19 15:30:00,81.93,81.93,81.78,81.88,19553.0,80.887,80.887,80.739,80.8377,19553.0
2024-09-19 15:40:00,81.88,81.98,81.83,81.84,42881.0,80.8377,80.9364,80.7883,80.7982,42881.0
2024-09-19 15:50:00,81.85,81.93,81.75,81.83,163858.0,80.8081,80.887,80.7093,80.7883,163858.0
2024-09-20 09:30:00,83.5,83.68,82.47,83.67,429076.0,82.4371,82.6148,81.4202,82.6049,429076.0
2024-09-20 09:40:00,83.8,84.5,83.45,84.04,78250.0,82.7332,83.4243,82.3877,82.9702,78250.0
2024-09-20 09:50:00,84.04,84.24,83.46,83.58,70376.0,82.9702,83.1676,82.3976,82.516,70376.0
2024-09-20 10:00:00,83.61,84.26,83.41,83.85,29567.0,82.5457,83.1874,82.3482,82.7826,29567.0
2024-09-20 10:10:00,83.91,83.91,82.93,83.01,113769.0,82.8418,82.8418,81.8743,81.9533,113769.0
2024-09-20 10:20:00,83.0,83.9,82.98,83.9,54470.0,81.9434,82.832,81.9237,82.832,54470.0
2024-09-20 10:30:00,83.79,84.0,83.64,83.69,77901.0,82.7234,82.9307,82.5753,82.6246,77901.0
2024-09-20 10:40:00,83.73,84.02,83.38,83.83,66798.0,82.6641,82.9504,82.3186,82.7629,66798.0
2024-09-20 10:50:00,83.92,84.07,83.62,83.77,16426.0,82.8517,82.9998,82.5555,82.7036,16426.0
2024-09-20 11:00:00,83.73,84.4,83.69,84.23,42403.0,82.6641,83.3256,82.6246,83.1578,42403.0
2024-09-20 11:10:00,84.23,84.48,84.03,84.4,68650.0,83.1578,83.4046,82.9603,83.3256,68650.0
2024-09-20 11:20:00,84.48,84.59,84.32,84.45,27770.0,83.4046,83.5132,83.2466,83.375,27770.0
2024-09-20 11:30:00,84.45,84.56,84.22,84.46,22356.0,83.375,83.4836,83.1479,83.3848,22356.0
2024-09-20 11:40:00,84.5,84.98,84.5,84.88,27834.0,83.4243,83.8982,83.4243,83.7995,27834.0
2024-09-20 11:50:00,84.91,84.95,84.62,84.82,22440.0,83.8291,83.8686,83.5428,83.7403,22440.0
2024-09-20 12:00:00,84.84,85.1,84.75,85.09,27029.0,83.76,84.0167,83.6711,84.0068,27029.0
2024-09-20 12:10:00,85.07,85.1,84.79,85.05,34408.0,83.9871,84.0167,83.7106,83.9673,34408.0
2024-09-20 12:20:00,85.06,85.38,85.04,85.24,38777.0,83.9772,84.2931,83.9575,84.1549,38777.0
2024-09-20 12:30:00,85.25,85.66,85.25,85.66,68311.0,84.1648,84.5696,84.1648,84.5696,68311.0
2024-09-20 12:40:00,85.66,85.66,85.25,85.26,32299.0,84.5696,84.5696,84.1648,84.1747,32299.0
2024-09-20 12:50:00,85.29,85.63,85.29,85.6,19943.0,84.2043,84.5399,84.2043,84.5103,19943.0
2024-09-20 13:00:00,85.59,85.88,85.54,85.81,42779.0,84.5005,84.7868,84.4511,84.7177,42779.0
2024-09-20 13:10:00,85.82,86.46,85.75,86.41,51536.0,84.7275,85.3594,84.6584,85.31,51536.0
2024-09-20 13:20:00,86.41,86.41,85.83,85.87,21967.0,85.31,85.31,84.7374,84.7769,21967.0
2024-09-20 13:30:00,85.92,86.04,85.88,86.0,47517.0,84.8263,84.9447,84.7868,84.9052,47517.0
2024-09-20 13:40:00,86.03,86.25,85.99,86.17,19537.0,84.9349,85.1521,84.8954,85.0731,19537.0
2024-09-20 13:50:00,86.15,86.43,86.02,86.33,34388.0,85.0533,85.3298,84.925,85.231,34388.0
2024-09-20 14:00:00,86.35,86.36,85.8,85.82,40996.0,85.2508,85.2607,84.7078,84.7275,40996.0
2024-09-20 14:10:00,85.82,86.0,85.71,85.9,22334.0,84.7275,84.9052,84.6189,84.8065,22334.0
2024-09-20 14:20:00,85.9,86.04,85.74,86.04,12674.0,84.8065,84.9447,84.6485,84.9447,12674.0
2024-09-20 14:30:00,86.01,86.13,86.0,86.09,16031.0,84.9151,85.0336,84.9052,84.9941,16031.0
2024-09-20 14:40:00,86.09,86.18,85.94,86.05,19161.0,84.9941,85.0829,84.846,84.9546,19161.0
2024-09-20 14:50:00,86.04,86.35,86.02,86.34,97170.0,84.9447,85.2508,84.925,85.2409,97170.0
2024-09-20 15:00:00,86.32,86.81,86.25,86.69,136134.0,85.2212,85.7049,85.1521,85.5865,136134.0
2024-09-20 15:10:00,86.69,87.0,86.58,86.71,101695.0,85.5865,85.8925,85.4779,85.6062,101695.0
2024-09-20 15:20:00,86.73,87.05,86.55,87.01,147235.0,85.6259,85.9419,85.4482,85.9024,147235.0
2024-09-20 15:30:00,87.01,87.06,86.71,86.71,108096.0,85.9024,85.9517,85.6062,85.6062,108096.0
2024-09-20 15:40:00,86.72,87.08,86.66,86.71,159930.0,85.6161,85.9715,85.5568,85.6062,159930.0
2024-09-20 15:50:00,86.74,87.16,86.7,87.06,381433.0,85.6358,86.0505,85.5963,85.9517,381433.0
2024-09-23 09:30:00,87.83,90.57,87.83,89.6,293955.0,86.7119,89.4171,86.7119,88.4594,293955.0
2024-09-23 09:40:00,89.55,89.93,88.94,89.13,119850.0,88.41,88.7852,87.8078,87.9954,119850.0
2024-09-23 09:50:00,89.3,89.64,89.18,89.21,94144.0,88.1632,88.4989,88.0448,88.0744,94144.0
2024-09-23 10:00:00,89.31,89.32,87.84,88.56,88604.0,88.1731,88.183,86.7218,87.4326,88604.0
2024-09-23 10:10:00,88.48,88.48,87.79,88.47,44877.0,87.3537,87.3537,86.6724,87.3438,44877.0
2024-09-23 10:20:00,88.55,88.6,87.56,87.56,54180.0,87.4228,87.4721,86.4454,86.4454,54180.0
2024-09-23 10:30:00,87.55,87.62,87.16,87.17,43480.0,86.4355,86.5046,86.0505,86.0603,43480.0
2024-09-23 10:40:00,87.17,87.32,86.61,86.62,56677.0,86.0603,86.2084,85.5075,85.5173,56677.0
2024-09-23 10:50:00,86.63,87.1,86.52,86.73,56189.0,85.5272,85.9912,85.4186,85.6259,56189.0
2024-09-23 11:00:00,86.75,87.22,86.61,86.84,30416.0,85.6457,86.1097,85.5075,85.7345,30416.0
2024-09-23 11:10:00,86.88,87.33,86.83,87.26,35481.0,85.774,86.2183,85.7247,86.1492,35481.0
2024-09-23 11:20:00,87.21,87.6,87.16,87.49,34673.0,86.0998,86.4849,86.0505,86.3763,34673.0
2024-09-23 11:30:00,87.5,87.76,87.34,87.65,30606.0,86.3861,86.6428,86.2282,86.5342,30606.0
2024-09-23 11:40:00,87.72,87.84,87.53,87.77,24704.0,86.6033,86.7218,86.4158,86.6527,24704.0
2024-09-23 11:50:00,87.81,87.96,87.7,87.7,18451.0,86.6922,86.8403,86.5836,86.5836,18451.0
2024-09-23 12:00:00,87.67,87.84,87.59,87.83,18408.0,86.554,86.7218,86.475,86.7119,18408.0
2024-09-23 12:10:00,87.81,87.89,87.74,87.76,16000.0,86.6922,86.7712,86.6231,86.6428,16000.0
2024-09-23 12:20:00,87.78,88.45,87.78,88.08,88664.0,86.6626,87.324,86.6626,86.9588,88664.0
2024-09-23 12:30:00,88.06,88.1,87.72,87.78,25518.0,86.939,86.9785,86.6033,86.6626,25518.0
2024-09-23 12:40:00,87.81,88.28,87.78,88.25,41944.0,86.6922,87.1562,86.6626,87.1266,41944.0
2024-09-23 12:50:00,88.29,88.29,87.76,87.98,18589.0,87.1661,87.1661,86.6428,86.86,18589.0
2024-09-23 13:00:00,87.95,87.95,87.72,87.84,13901.0,86.8304,86.8304,86.6033,86.7218,13901.0
2024-09-23 13:10:00,87.86,87.98,87.75,87.95,24287.0,86.7416,86.86,86.633,86.8304,24287.0
2024-09-23 13:20:00,87.92,87.98,87.85,87.96,21349.0,86.8008,86.86,86.7317,86.8403,21349.0
2024-09-23 13:30:00,87.96,88.08,87.91,87.92,17505.0,86.8403,86.9588,86.7909,86.8008,17505.0
2024-09-23 13:40:00,87.91,88.02,87.76,87.77,31437.0,86.7909,86.8995,86.6428,86.6527,31437.0
2024-09-23 13:50:00,87.8,87.92,87.77,87.88,19074.0,86.6823,86.8008,86.6527,86.7613,19074.0
2024-09-23 14:00:00,87.92,87.97,87.67,87.8,22801.0,86.8008,86.8502,86.554,86.6823,22801.0
2024-09-23 14:10:00,87.76,87.92,87.76,87.9,16912.0,86.6428,86.8008,86.6428,86.781,16912.0
2024-09-23 14:20:00,87.88,88.22,87.88,87.97,34815.0,86.7613,87.097,86.7613,86.8502,34815.0
2024-09-23 14:30:00,87.97,88.07,87.91,88.06,21995.0,86.8502,86.9489,86.7909,86.939,21995.0
2024-09-23 14:40:00,88.06,88.29,88.06,88.24,21152.0,86.939,87.1661,86.939,87.1167,21152.0
2024-09-23 14:50:00,88.26,88.33,88.17,88.27,17138.0,87.1365,87.2056,87.0476,87.1463,17138.0
2024-09-23 15:00:00,88.27,88.3,88.11,88.15,16038.0,87.1463,87.176,86.9884,87.0279,16038.0
2024-09-23 15:10:00,88.13,88.33,88.11,88.19,22444.0,87.0081,87.2056,86.9884,87.0674,22444.0
2024-09-23 15:20:00,88.2,88.25,87.99,88.12,30916.0,87.0772,87.1266,86.8699,86.9982,30916.0
2024-09-23 15:30:00,88.1,88.3,87.92,87.99,43461.0,86.9785,87.176,86.8008,86.8699,43461.0
2024-09-23 15:40:00,87.98,88.04,87.82,87.98,46733.0,86.86,86.9193,86.7021,86.86,46733.0
2024-09-23 15:50:00,87.95,88.26,87.84,87.99,240068.0,86.8304,87.1365,86.7218,86.8699,240068.0
2024-09-24 09:30:00,88.56,88.61,87.58,88.22,90128.0,87.4326,87.482,86.4651,87.097,90128.0
2024-09-24 09:40:00,88.06,88.1,87.5,87.77,28821.0,86.939,86.9785,86.3861,86.6527,28821.0
2024-09-24 09:50:00,87.77,88.04,87.56,87.59,16237.0,86.6527,86.9193,86.4454,86.475,16237.0
2024-09-24 10:00:00,87.6,87.97,87.28,87.88,33900.0,86.4849,86.8502,86.1689,86.7613,33900.0
2024-09-24 10:10:00,87.88,88.6,87.81,87.88,40257.0,86.7613,87.4721,86.6922,86.7613,40257.0
2024-09-24 10:20:00,87.88,87.96,87.62,87.95,28398.0,86.7613,86.8403,86.5046,86.8304,28398.0
2024-09-24 10:30:00,87.9,88.14,87.69,88.01,26464.0,86.781,87.018,86.5737,86.8896,26464.0
2024-09-24 10:40:00,88.11,88.3,87.96,88.25,12785.0,86.9884,87.176,86.8403,87.1266,12785.0
2024-09-24 10:50:00,88.3,88.5,88.24,88.37,13187.0,87.176,87.3734,87.1167,87.2451,13187.0
2024-09-24 11:00:00,88.41,88.41,88.04,88.12,8992.0,87.2846,87.2846,86.9193,86.9982,8992.0
2024-09-24 11:10:00,88.18,88.26,87.75,87.93,16802.0,87.0575,87.1365,86.633,86.8107,16802.0
2024-09-24 11:20:00,87.92,88.0,87.84,87.92,12576.0,86.8008,86.8798,86.7218,86.8008,12576.0
2024-09-24 11:30:00,87.97,88.4,87.92,88.4,13795.0,86.8502,87.2747,86.8008,87.2747,13795.0
2024-09-24 11:40:00,88.38,88.39,88.15,88.25,10380.0,87.2549,87.2648,87.0279,87.1266,10380.0
2024-09-24 11:50:00,88.25,88.37,88.13,88.34,14218.0,87.1266,87.2451,87.0081,87.2154,14218.0
2024-09-24 12:00:00,88.35,88.65,88.33,88.63,20164.0,87.2253,87.5215,87.2056,87.5018,20164.0
2024-09-24 12:10:00,88.63,88.75,88.6,88.72,12119.0,87.5018,87.6202,87.4721,87.5906,12119.0
2024-09-24 12:20:00,88.75,88.79,88.64,88.78,9130.0,87.6202,87.6597,87.5116,87.6498,9130.0
2024-09-24 12:30:00,88.75,88.92,88.66,88.87,31406.0,87.6202,87.7881,87.5314,87.7387,31406.0
2024-09-24 12:40:00,88.89,88.92,88.68,88.69,12940.0,87.7584,87.7881,87.5511,87.561,12940.0
2024-09-24 12:50:00,88.65,88.81,88.64,88.75,16140.0,87.5215,87.6795,87.5116,87.6202,16140.0
2024-09-24 13:00:00,88.7,88.75,88.31,88.54,22804.0,87.5709,87.6202,87.1858,87.4129,22804.0
2024-09-24 13:10:00,88.52,88.52,88.13,88.24,28373.0,87.3932,87.3932,87.0081,87.1167,28373.0
2024-09-24 13:20:00,88.23,88.26,88.05,88.15,28367.0,87.1068,87.1365,86.9291,87.0279,28367.0
2024-09-24 13:30:00,88.15,88.24,88.08,88.08,27005.0,87.0279,87.1167,86.9588,86.9588,27005.0
2024-09-24 13:40:00,88.04,88.19,87.85,88.17,45611.0,86.9193,87.0674,86.7317,87.0476,45611.0
2024-09-24 13:50:00,88.17,88.36,88.01,88.06,35995.0,87.0476,87.2352,86.8896,86.939,35995.0
2024-09-24 14:00:00,88.08,88.24,88.06,88.24,22392.0,86.9588,87.1167,86.939,87.1167,22392.0
2024-09-24 14:10:00,88.21,88.3,88.18,88.3,33607.0,87.0871,87.176,87.0575,87.176,33607.0
2024-09-24 14:20:00,88.29,88.37,87.94,88.19,35832.0,87.1661,87.2451,86.8205,87.0674,35832.0
2024-09-24 14:30:00,88.15,88.26,88.04,88.26,18308.0,87.0279,87.1365,86.9193,87.1365,18308.0
2024-09-24 14:40:00,88.3,88.31,88.15,88.24,16430.0,87.176,87.1858,87.0279,87.1167,16430.0
2024-09-24 14:50:00,88.24,88.26,88.05,88.11,15353.0,87.1167,87.1365,86.9291,86.9884,15353.0
2024-09-24 15:00:00,88.09,88.16,88.04,88.05,15937.0,86.9686,87.0377,86.9193,86.9291,15937.0
2024-09-24 15:10:00,88.05,88.07,87.92,88.0,20649.0,86.9291,86.9489,86.8008,86.8798,20649.0
2024-09-24 15:20:00,87.99,88.08,87.96,88.04,17243.0,86.8699,86.9588,86.8403,86.9193,17243.0
2024-09-24 15:30:00,88.03,88.05,87.74,87.83,57243.0,86.9094,86.9291,86.6231,86.7119,57243.0
2024-09-24 15:40:00,87.82,87.99,87.81,87.9,39480.0,86.7021,86.8699,86.6922,86.781,39480.0
2024-09-24 15:50:00,87.92,87.95,87.67,87.92,168331.0,86.8008,86.8304,86.554,86.8008,168331.0
2024-09-25 09:30:00,88.11,89.69,88.1,89.59,94391.0,86.9884,88.5483,86.9785,88.4495,94391.0
2024-09-25 09:40:00,89.56,89.68,88.23,88.43,36253.0,88.4199,88.5384,87.1068,87.3043,36253.0
2024-09-25 09:50:00,88.35,88.59,87.82,88.57,37747.0,87.2253,87.4623,86.7021,87.4425,37747.0
2024-09-25 10:00:00,88.63,89.16,88.45,88.45,23640.0,87.5018,88.025,87.324,87.324,23640.0
2024-09-25 10:10:00,88.4,88.49,87.36,87.47,61505.0,87.2747,87.3635,86.2479,86.3565,61505.0
2024-09-25 10:20:00,87.39,87.71,87.33,87.58,46536.0,86.2775,86.5935,86.2183,86.4651,46536.0
2024-09-25 10:30:00,87.62,88.1,87.58,88.0,29230.0,86.5046,86.9785,86.4651,86.8798,29230.0
2024-09-25 10:40:00,88.0,88.52,87.95,88.5,14916.0,86.8798,87.3932,86.8304,87.3734,14916.0
2024-09-25 10:50:00,88.5,88.77,88.45,88.77,11799.0,87.3734,87.64,87.324,87.64,11799.0
2024-09-25 11:00:00,88.77,88.82,88.54,88.76,15790.0,87.64,87.6893,87.4129,87.6301,15790.0
2024-09-25 11:10:00,88.76,88.8,88.45,88.8,13353.0,87.6301,87.6696,87.324,87.6696,13353.0
2024-09-25 11:20:00,88.8,88.97,88.71,88.77,16960.0,87.6696,87.8374,87.5807,87.64,16960.0
2024-09-25 11:30:00,88.75,89.29,88.75,89.17,16683.0,87.6202,88.1534,87.6202,88.0349,16683.0
2024-09-25 11:40:00,89.22,89.35,89.09,89.13,30818.0,88.0842,88.2126,87.9559,87.9954,30818.0
2024-09-25 11:50:00,89.06,89.6,89.0,89.52,51753.0,87.9263,88.4594,87.867,88.3804,51753.0
2024-09-25 12:00:00,89.56,89.56,88.98,89.24,38667.0,88.4199,88.4199,87.8473,88.104,38667.0
2024-09-25 12:10:00,89.3,89.36,88.77,88.84,22817.0,88.1632,88.2225,87.64,87.7091,22817.0
2024-09-25 12:20:00,88.8,89.14,88.79,89.04,12555.0,87.6696,88.0053,87.6597,87.9065,12555.0
2024-09-25 12:30:00,89.08,89.27,88.92,89.2,16783.0,87.946,88.1336,87.7881,88.0645,16783.0
2024-09-25 12:40:00,89.23,89.26,88.79,88.83,10924.0,88.0941,88.1237,87.6597,87.6992,10924.0
2024-09-25 12:50:00,88.87,88.95,88.6,88.6,16045.0,87.7387,87.8177,87.4721,87.4721,16045.0
2024-09-25 13:00:00,88.63,88.8,88.5,88.7,17950.0,87.5018,87.6696,87.3734,87.5709,17950.0
2024-09-25 13:10:00,88.72,88.85,88.51,88.74,20587.0,87.5906,87.719,87.3833,87.6104,20587.0
2024-09-25 13:20:00,88.73,88.87,88.7,88.81,16566.0,87.6005,87.7387,87.5709,87.6795,16566.0
2024-09-25 13:30:00,88.85,88.97,88.76,88.94,18275.0,87.719,87.8374,87.6301,87.8078,18275.0
2024-09-25 13:40:00,88.97,89.1,88.89,89.02,11062.0,87.8374,87.9658,87.7584,87.8868,11062.0
2024-09-25 13:50:00,89.02,89.31,88.98,89.3,29716.0,87.8868,88.1731,87.8473,88.1632,29716.0
2024-09-25 14:00:00,89.28,89.3,89.08,89.24,15385.0,88.1435,88.1632,87.946,88.104,15385.0
2024-09-25 14:10:00,89.24,89.25,89.04,89.09,19982.0,88.104,88.1139,87.9065,87.9559,19982.0
2024-09-25 14:20:00,89.08,89.34,89.06,89.34,24220.0,87.946,88.2027,87.9263,88.2027,24220.0
2024-09-25 14:30:00,89.38,89.71,89.3,89.47,118474.0,88.2422,88.568,88.1632,88.3311,118474.0
2024-09-25 14:40:00,89.51,89.61,89.41,89.57,52056.0,88.3706,88.4693,88.2718,88.4298,52056.0
2024-09-25 14:50:00,89.6,89.61,89.31,89.37,38430.0,88.4594,88.4693,88.1731,88.2323,38430.0
2024-09-25 15:00:00,89.34,89.36,89.05,89.12,20569.0,88.2027,88.2225,87.9164,87.9855,20569.0
2024-09-25 15:10:00,89.13,89.16,88.96,89.01,25306.0,87.9954,88.025,87.8276,87.8769,25306.0
2024-09-25 15:20:00,89.0,89.12,88.96,89.03,19126.0,87.867,87.9855,87.8276,87.8967,19126.0
2024-09-25 15:30:00,89.02,89.02,88.65,88.79,32567.0,87.8868,87.8868,87.5215,87.6597,32567.0
2024-09-25 15:40:00,88.76,88.96,88.75,88.86,45894.0,87.6301,87.8276,87.6202,87.7288,45894.0
2024-09-25 15:50:00,88.86,89.32,88.83,89.23,166979.0,87.7288,88.183,87.6992,88.0941,166979.0
2024-09-26 09:30:00,91.12,93.17,90.01,91.34,266056.0,89.9601,91.984,88.8642,90.1773,266056.0
2024-09-26 09:40:00,91.18,92.16,90.73,92.14,133656.0,90.0193,90.9868,89.575,90.9671,133656.0
2024-09-26 09:50:00,92.05,92.18,91.41,91.75,114727.0,90.8782,91.0066,90.2464,90.582,114727.0
2024-09-26 10:00:00,91.75,92.25,90.93,91.49,113522.0,90.582,91.0757,89.7725,90.3253,113522.0
2024-09-26 10:10:00,91.49,91.52,91.08,91.52,88868.0,90.3253,90.355,89.9206,90.355,88868.0
2024-09-26 10:20:00,91.46,91.63,90.96,91.22,76812.0,90.2957,90.4636,89.8021,90.0588,76812.0
2024-09-26 10:30:00,91.22,91.37,90.89,91.35,61502.0,90.0588,90.2069,89.733,90.1871,61502.0
2024-09-26 10:40:00,91.39,91.62,91.08,91.18,54008.0,90.2266,90.4537,89.9206,90.0193,54008.0
2024-09-26 10:50:00,91.08,91.2,90.5,90.6,40902.0,89.9206,90.039,89.348,89.4467,40902.0
2024-09-26 11:00:00,90.59,90.7,90.32,90.65,48196.0,89.4368,89.5454,89.1702,89.496,48196.0
2024-09-26 11:10:00,90.64,90.64,90.14,90.4,29327.0,89.4862,89.4862,88.9925,89.2492,29327.0
2024-09-26 11:20:00,90.44,90.66,90.26,90.34,26177.0,89.2887,89.5059,89.111,89.19,26177.0
2024-09-26 11:30:00,90.34,90.57,90.21,90.55,20226.0,89.19,89.4171,89.0616,89.3973,20226.0
2024-09-26 11:40:00,90.58,91.17,90.55,91.11,37430.0,89.4269,90.0094,89.3973,89.9502,37430.0
2024-09-26 11:50:00,91.08,91.08,90.83,90.89,25253.0,89.9206,89.9206,89.6738,89.733,25253.0
2024-09-26 12:00:00,90.85,90.86,90.51,90.51,33633.0,89.6935,89.7034,89.3578,89.3578,33633.0
2024-09-26 12:10:00,90.5,90.62,90.5,90.59,27566.0,89.348,89.4664,89.348,89.4368,27566.0
2024-09-26 12:20:00,90.54,90.66,90.32,90.54,21737.0,89.3874,89.5059,89.1702,89.3874,21737.0
2024-09-26 12:30:00,90.53,90.57,90.46,90.51,16678.0,89.3776,89.4171,89.3085,89.3578,16678.0
2024-09-26 12:40:00,90.51,90.58,90.34,90.34,21308.0,89.3578,89.4269,89.19,89.19,21308.0
2024-09-26 12:50:00,90.33,90.55,90.3,90.45,20063.0,89.1801,89.3973,89.1505,89.2986,20063.0
2024-09-26 13:00:00,90.44,90.9,90.36,90.79,24455.0,89.2887,89.7429,89.2097,89.6343,24455.0
2024-09-26 13:10:00,90.79,90.88,90.57,90.64,34543.0,89.6343,89.7231,89.4171,89.4862,34543.0
2024-09-26 13:20:00,90.62,90.68,90.36,90.67,34963.0,89.4664,89.5257,89.2097,89.5158,34963.0
2024-09-26 13:30:00,90.69,90.94,90.65,90.79,37494.0,89.5355,89.7824,89.496,89.6343,37494.0
2024-09-26 13:40:00,90.77,91.02,90.7,91.0,28721.0,89.6145,89.8613,89.5454,89.8416,28721.0
2024-09-26 13:50:00,90.98,91.0,90.81,90.91,21111.0,89.8218,89.8416,89.654,89.7527,21111.0
2024-09-26 14:00:00,90.91,91.02,90.66,90.74,37332.0,89.7527,89.8613,89.5059,89.5849,37332.0
2024-09-26 14:10:00,90.75,90.89,90.6,90.88,22067.0,89.5948,89.733,89.4467,89.7231,22067.0
2024-09-26 14:20:00,90.85,90.87,90.67,90.76,21748.0,89.6935,89.7132,89.5158,89.6046,21748.0
2024-09-26 14:30:00,90.78,90.81,90.63,90.72,21066.0,89.6244,89.654,89.4763,89.5652,21066.0
2024-09-26 14:40:00,90.72,90.74,90.57,90.66,33898.0,89.5652,89.5849,89.4171,89.5059,33898.0
2024-09-26 14:50:00,90.67,90.81,90.66,90.79,24589.0,89.5158,89.654,89.5059,89.6343,24589.0
2024-09-26 15:00:00,90.78,90.89,90.47,90.47,22337.0,89.6244,89.733,89.3183,89.3183,22337.0
2024-09-26 15:10:00,90.48,90.59,90.13,90.15,75766.0,89.3282,89.4368,88.9827,89.0024,75766.0
2024-09-26 15:20:00,90.16,90.46,90.08,90.45,80072.0,89.0123,89.3085,88.9333,89.2986,80072.0
2024-09-26 15:30:00,90.46,90.46,90.18,90.33,57817.0,89.3085,89.3085,89.032,89.1801,57817.0
2024-09-26 15:40:00,90.33,90.33,89.94,90.04,66076.0,89.1801,89.1801,88.7951,88.8938,66076.0
2024-09-26 15:50:00,90.02,90.66,90.0,90.56,356929.0,88.8741,89.5059,88.8543,89.4072,356929.0
2024-09-27 09:30:00,90.47,91.26,90.43,91.02,100361.0,89.3183,90.0983,89.2788,89.8613,100361.0
2024-09-27 09:40:00,90.99,91.35,90.43,90.45,38136.0,89.8317,90.1871,89.2788,89.2986,38136.0
2024-09-27 09:50:00,90.45,91.04,90.22,90.94,40580.0,89.2986,89.8811,89.0715,89.7824,40580.0
2024-09-27 10:00:00,90.92,90.93,90.59,90.82,28756.0,89.7626,89.7725,89.4368,89.6639,28756.0
2024-09-27 10:10:00,90.77,90.79,90.36,90.48,32773.0,89.6145,89.6343,89.2097,89.3282,32773.0
2024-09-27 10:20:00,90.56,91.08,90.55,91.01,41424.0,89.4072,89.9206,89.3973,89.8515,41424.0
2024-09-27 10:30:00,91.01,91.18,90.87,91.11,62062.0,89.8515,90.0193,89.7132,89.9502,62062.0
2024-09-27 10:40:00,91.11,91.11,90.6,90.62,26004.0,89.9502,89.9502,89.4467,89.4664,26004.0
2024-09-27 10:50:00,90.6,91.01,90.56,90.74,18959.0,89.4467,89.8515,89.4072,89.5849,18959.0
2024-09-27 11:00:00,90.75,91.2,90.71,91.18,34342.0,89.5948,90.039,89.5553,90.0193,34342.0
2024-09-27 11:10:00,91.17,91.33,91.07,91.3,19372.0,90.0094,90.1674,89.9107,90.1378,19372.0
2024-09-27 11:20:00,91.34,91.39,91.13,91.31,15287.0,90.1773,90.2266,89.9699,90.1476,15287.0
2024-09-27 11:30:00,91.3,91.31,91.11,91.21,33786.0,90.1378,90.1476,89.9502,90.0489,33786.0
2024-09-27 11:40:00,91.23,91.39,91.21,91.26,27034.0,90.0687,90.2266,90.0489,90.0983,27034.0
2024-09-27 11:50:00,91.26,91.27,91.12,91.14,13033.0,90.0983,90.1081,89.9601,89.9798,13033.0
2024-09-27 12:00:00,91.12,91.35,91.07,91.23,14260.0,89.9601,90.1871,89.9107,90.0687,14260.0
2024-09-27 12:10:00,91.23,91.48,91.23,91.35,14280.0,90.0687,90.3155,90.0687,90.1871,14280.0
2024-09-27 12:20:00,91.35,91.75,91.34,91.64,19149.0,90.1871,90.582,90.1773,90.4734,19149.0
2024-09-27 12:30:00,91.62,91.75,91.57,91.57,32072.0,90.4537,90.582,90.4043,90.4043,32072.0
2024-09-27 12:40:00,91.59,91.88,91.52,91.86,17000.0,90.4241,90.7104,90.355,90.6906,17000.0
2024-09-27 12:50:00,91.88,91.99,91.58,91.59,32897.0,90.7104,90.819,90.4142,90.4241,32897.0
2024-09-27 13:00:00,91.62,91.71,91.29,91.33,15684.0,90.4537,90.5425,90.1279,90.1674,15684.0
2024-09-27 13:10:00,91.33,91.42,91.11,91.18,19943.0,90.1674,90.2562,89.9502,90.0193,19943.0
2024-09-27 13:20:00,91.19,91.25,91.1,91.15,18166.0,90.0292,90.0884,89.9403,89.9897,18166.0
2024-09-27 13:30:00,91.14,91.27,91.07,91.1,22227.0,89.9798,90.1081,89.9107,89.9403,22227.0
2024-09-27 13:40:00,91.12,91.19,91.06,91.07,21233.0,89.9601,90.0292,89.9008,89.9107,21233.0
2024-09-27 13:50:00,91.1,91.34,91.1,91.33,45240.0,89.9403,90.1773,89.9403,90.1674,45240.0
2024-09-27 14:00:00,91.33,91.61,91.32,91.55,18469.0,90.1674,90.4438,90.1575,90.3846,18469.0
2024-09-27 14:10:00,91.55,91.71,91.54,91.54,13786.0,90.3846,90.5425,90.3747,90.3747,13786.0
2024-09-27 14:20:00,91.57,91.68,91.53,91.54,12664.0,90.4043,90.5129,90.3648,90.3747,12664.0
2024-09-27 14:30:00,91.56,91.61,91.29,91.4,22933.0,90.3945,90.4438,90.1279,90.2365,22933.0
2024-09-27 14:40:00,91.42,91.58,91.36,91.43,22413.0,90.2562,90.4142,90.197,90.2661,22413.0
2024-09-27 14:50:00,91.44,91.7,91.34,91.64,23212.0,90.276,90.5327,90.1773,90.4734,23212.0
2024-09-27 15:00:00,91.63,91.69,91.35,91.37,18604.0,90.4636,90.5228,90.1871,90.2069,18604.0
2024-09-27 15:10:00,91.37,91.56,91.22,91.47,38016.0,90.2069,90.3945,90.0588,90.3056,38016.0
2024-09-27 15:20:00,91.51,91.54,91.42,91.49,26925.0,90.3451,90.3747,90.2562,90.3253,26925.0
2024-09-27 15:30:00,91.49,91.52,91.3,91.34,41675.0,90.3253,90.355,90.1378,90.1773,41675.0
2024-09-27 15:40:00,91.34,91.36,91.17,91.23,45512.0,90.1773,90.197,90.0094,90.0687,45512.0
2024-09-27 15:50:00,91.22,91.37,91.17,91.22,160921.0,90.0588,90.2069,90.0094,90.0588,160921.0
2024-09-30 09:30:00,91.2,91.47,89.58,89.58,96071.0,90.039,90.3056,88.4397,88.4397,96071.0
2024-09-30 09:40:00,89.65,90.45,89.64,90.43,27613.0,88.5088,89.2986,88.4989,89.2788,27613.0
2024-09-30 09:50:00,90.47,90.85,90.43,90.71,22116.0,89.3183,89.6935,89.2788,89.5553,22116.0
2024-09-30 10:00:00,90.71,91.12,90.65,91.1,16444.0,89.5553,89.9601,89.496,89.9403,16444.0
2024-09-30 10:10:00,91.1,91.39,90.99,91.17,13696.0,89.9403,90.2266,89.8317,90.0094,13696.0
2024-09-30 10:20:00,91.17,91.59,91.17,91.46,18915.0,90.0094,90.4241,90.0094,90.2957,18915.0
2024-09-30 10:30:00,91.52,91.77,91.41,91.59,20245.0,90.355,90.6018,90.2464,90.4241,20245.0
2024-09-30 10:40:00,91.59,91.91,91.5,91.81,44976.0,90.4241,90.74,90.3352,90.6413,44976.0
2024-09-30 10:50:00,91.8,91.93,91.52,91.62,21307.0,90.6314,90.7597,90.355,90.4537,21307.0
2024-09-30 11:00:00,91.61,91.88,91.6,91.78,11469.0,90.4438,90.7104,90.4339,90.6117,11469.0
2024-09-30 11:10:00,91.79,91.98,91.74,91.89,19429.0,90.6215,90.8091,90.5722,90.7203,19429.0
2024-09-30 11:20:00,91.87,92.05,91.82,91.89,10050.0,90.7005,90.8782,90.6511,90.7203,10050.0
2024-09-30 11:30:00,91.99,92.06,91.75,91.81,10202.0,90.819,90.8881,90.582,90.6413,10202.0
2024-09-30 11:40:00,91.77,91.91,91.68,91.7,11902.0,90.6018,90.74,90.5129,90.5327,11902.0
2024-09-30 11:50:00,91.69,91.81,91.63,91.76,7736.0,90.5228,90.6413,90.4636,90.5919,7736.0
2024-09-30 12:00:00,91.75,91.83,91.64,91.77,16447.0,90.582,90.661,90.4734,90.6018,16447.0
2024-09-30 12:10:00,91.8,91.96,91.77,91.87,16442.0,90.6314,90.7894,90.6018,90.7005,16442.0
2024-09-30 12:20:00,91.87,91.95,91.83,91.93,11687.0,90.7005,90.7795,90.661,90.7597,11687.0
2024-09-30 12:30:00,91.91,92.11,91.89,92.11,11298.0,90.74,90.9375,90.7203,90.9375,11298.0
2024-09-30 12:40:00,92.09,92.11,91.97,92.0,9838.0,90.9177,90.9375,90.7992,90.8289,9838.0
2024-09-30 12:50:00,92.01,92.06,91.89,91.91,10923.0,90.8387,90.8881,90.7203,90.74,10923.0
2024-09-30 13:00:00,91.88,91.89,91.67,91.67,14761.0,90.7104,90.7203,90.5031,90.5031,14761.0
2024-09-30 13:10:00,91.64,92.12,91.58,91.88,23994.0,90.4734,90.9473,90.4142,90.7104,23994.0
2024-09-30 13:20:00,91.81,91.81,91.68,91.77,10747.0,90.6413,90.6413,90.5129,90.6018,10747.0
2024-09-30 13:30:00,91.76,91.8,91.38,91.38,21280.0,90.5919,90.6314,90.2167,90.2167,21280.0
2024-09-30 13:40:00,91.37,91.43,91.17,91.2,25949.0,90.2069,90.2661,90.0094,90.039,25949.0
2024-09-30 13:50:00,91.2,91.2,91.02,91.06,42366.0,90.039,90.039,89.8613,89.9008,42366.0
2024-09-30 14:00:00,91.05,91.41,91.0,91.23,46083.0,89.891,90.2464,89.8416,90.0687,46083.0
2024-09-30 14:10:00,91.16,91.24,90.71,90.73,15300.0,89.9996,90.0785,89.5553,89.575,15300.0
2024-09-30 14:20:00,90.7,90.86,90.52,90.85,21173.0,89.5454,89.7034,89.3677,89.6935,21173.0
2024-09-30 14:30:00,90.86,90.86,90.5,90.76,97890.0,89.7034,89.7034,89.348,89.6046,97890.0
2024-09-30 14:40:00,90.76,91.01,90.73,90.9,28881.0,89.6046,89.8515,89.575,89.7429,28881.0
2024-09-30 14:50:00,90.9,91.0,90.85,90.9,15953.0,89.7429,89.8416,89.6935,89.7429,15953.0
2024-09-30 15:00:00,90.88,90.93,90.77,90.93,23238.0,89.7231,89.7725,89.6145,89.7725,23238.0
2024-09-30 15:10:00,90.93,91.22,90.85,91.19,21227.0,89.7725,90.0588,89.6935,90.0292,21227.0
2024-09-30 15:20:00,91.18,91.18,90.76,90.92,59708.0,90.0193,90.0193,89.6046,89.7626,59708.0
2024-09-30 15:30:00,90.96,91.03,90.79,90.99,64349.0,89.8021,89.8712,89.6343,89.8317,64349.0
2024-09-30 15:40:00,91.01,91.26,90.96,91.17,48292.0,89.8515,90.0983,89.8021,90.0094,48292.0
2024-09-30 15:50:00,91.17,91.34,90.97,91.11,321252.0,90.0094,90.1773,89.812,89.9502,321252.0
2024-10-01 09:30:00,90.81,91.07,89.9,90.47,134588.0,89.654,89.9107,88.7556,89.3183,134588.0
2024-10-01 09:40:00,90.43,91.36,90.43,91.23,45726.0,89.2788,90.197,89.2788,90.0687,45726.0
2024-10-01 09:50:00,91.23,91.49,91.12,91.31,34215.0,90.0687,90.3253,89.9601,90.1476,34215.0
2024-10-01 10:00:00,91.23,91.73,90.93,91.3,87172.0,90.0687,90.5623,89.7725,90.1378,87172.0
2024-10-01 10:10:00,91.28,91.38,91.06,91.15,48634.0,90.118,90.2167,89.9008,89.9897,48634.0
2024-10-01 10:20:00,91.18,91.71,91.18,91.48,39178.0,90.0193,90.5425,90.0193,90.3155,39178.0
2024-10-01 10:30:00,91.48,91.53,90.95,91.34,42584.0,90.3155,90.3648,89.7922,90.1773,42584.0
2024-10-01 10:40:00,91.34,91.55,91.27,91.52,25150.0,90.1773,90.3846,90.1081,90.355,25150.0
2024-10-01 10:50:00,91.54,91.63,91.4,91.59,24768.0,90.3747,90.4636,90.2365,90.4241,24768.0
2024-10-01 11:00:00,91.6,91.6,91.13,91.13,32850.0,90.4339,90.4339,89.9699,89.9699,32850.0
2024-10-01 11:10:00,91.1,91.34,91.09,91.18,27341.0,89.9403,90.1773,89.9304,90.0193,27341.0
2024-10-01 11:20:00,91.23,91.78,91.19,91.76,24003.0,90.0687,90.6117,90.0292,90.5919,24003.0
2024-10-01 11:30:00,91.7,91.87,91.55,91.7,42982.0,90.5327,90.7005,90.3846,90.5327,42982.0
2024-10-01 11:40:00,91.69,91.78,91.42,91.43,17780.0,90.5228,90.6117,90.2562,90.2661,17780.0
2024-10-01 11:50:00,91.43,92.29,91.4,92.22,73088.0,90.2661,91.1152,90.2365,91.0461,73088.0
2024-10-01 12:00:00,92.19,92.23,91.81,92.19,28951.0,91.0164,91.0559,90.6413,91.0164,28951.0
2024-10-01 12:10:00,92.2,92.5,91.88,91.88,27074.0,91.0263,91.3225,90.7104,90.7104,27074.0
2024-10-01 12:20:00,91.89,91.98,91.75,91.87,27170.0,90.7203,90.8091,90.582,90.7005,27170.0
2024-10-01 12:30:00,91.87,91.87,91.55,91.8,43402.0,90.7005,90.7005,90.3846,90.6314,43402.0
2024-10-01 12:40:00,91.77,91.81,91.58,91.67,15824.0,90.6018,90.6413,90.4142,90.5031,15824.0
2024-10-01 12:50:00,91.7,92.01,91.7,91.84,16537.0,90.5327,90.8387,90.5327,90.6709,16537.0
2024-10-01 13:00:00,91.8,91.81,91.53,91.59,18067.0,90.6314,90.6413,90.3648,90.4241,18067.0
2024-10-01 13:10:00,91.6,91.7,91.46,91.55,17607.0,90.4339,90.5327,90.2957,90.3846,17607.0
2024-10-01 13:20:00,91.55,91.64,91.52,91.59,18416.0,90.3846,90.4734,90.355,90.4241,18416.0
2024-10-01 13:30:00,91.58,91.94,91.57,91.83,39244.0,90.4142,90.7696,90.4043,90.661,39244.0
2024-10-01 13:40:00,91.86,92.07,91.85,92.01,15614.0,90.6906,90.898,90.6808,90.8387,15614.0
2024-10-01 13:50:00,92.02,92.15,91.93,92.15,23375.0,90.8486,90.9769,90.7597,90.9769,23375.0
2024-10-01 14:00:00,92.16,92.41,92.09,92.09,23589.0,90.9868,91.2336,90.9177,90.9177,23589.0
2024-10-01 14:10:00,92.11,92.31,92.09,92.24,46620.0,90.9375,91.1349,90.9177,91.0658,46620.0
2024-10-01 14:20:00,92.28,92.51,92.27,92.32,51227.0,91.1053,91.3324,91.0954,91.1448,51227.0
2024-10-01 14:30:00,92.31,92.81,92.3,92.76,29756.0,91.1349,91.6285,91.125,91.5792,29756.0
2024-10-01 14:40:00,92.78,92.8,92.25,92.37,52442.0,91.5989,91.6187,91.0757,91.1941,52442.0
2024-10-01 14:50:00,92.42,92.63,92.37,92.56,27974.0,91.2435,91.4508,91.1941,91.3817,27974.0
2024-10-01 15:00:00,92.55,92.57,92.24,92.41,36899.0,91.3719,91.3916,91.0658,91.2336,36899.0
2024-10-01 15:10:00,92.38,92.7,92.37,92.7,31419.0,91.204,91.5199,91.1941,91.5199,31419.0
2024-10-01 15:20:00,92.69,92.9,92.63,92.9,52283.0,91.5101,91.7174,91.4508,91.7174,52283.0
2024-10-01 15:30:00,92.9,92.91,92.46,92.56,75889.0,91.7174,91.7273,91.283,91.3817,75889.0
2024-10-01 15:40:00,92.59,92.69,92.29,92.58,89793.0,91.4113,91.5101,91.1152,91.4015,89793.0
2024-10-01 15:50:00,92.61,92.73,92.38,92.68,290109.0,91.4311,91.5496,91.204,91.5002,290109.0
2024-10-02 09:30:00,92.0,92.61,91.87,92.25,72774.0,90.8289,91.4311,90.7005,91.0757,72774.0
2024-10-02 09:40:00,92.26,92.59,91.88,92.47,28469.0,91.0855,91.4113,90.7104,91.2929,28469.0
2024-10-02 09:50:00,92.33,92.62,92.09,92.45,37272.0,91.1547,91.441,90.9177,91.2731,37272.0
2024-10-02 10:00:00,92.48,93.01,92.47,92.81,74416.0,91.3027,91.826,91.2929,91.6285,74416.0
2024-10-02 10:10:00,92.75,93.17,92.73,93.11,33690.0,91.5693,91.984,91.5496,91.9247,33690.0
2024-10-02 10:20:00,93.16,93.21,92.53,92.76,26380.0,91.9741,92.0235,91.3521,91.5792,26380.0
2024-10-02 10:30:00,92.76,93.06,92.69,92.86,25316.0,91.5792,91.8754,91.5101,91.6779,25316.0
2024-10-02 10:40:00,92.83,93.11,92.83,93.07,17693.0,91.6483,91.9247,91.6483,91.8852,17693.0
2024-10-02 10:50:00,93.07,93.07,92.63,92.69,15527.0,91.8852,91.8852,91.4508,91.5101,15527.0
2024-10-02 11:00:00,92.67,92.88,92.55,92.55,12197.0,91.4903,91.6977,91.3719,91.3719,12197.0
2024-10-02 11:10:00,92.61,92.89,92.55,92.89,29447.0,91.4311,91.7075,91.3719,91.7075,29447.0
2024-10-02 11:20:00,92.87,92.93,92.67,92.93,11713.0,91.6878,91.747,91.4903,91.747,11713.0
2024-10-02 11:30:00,92.92,93.03,92.84,93.02,16945.0,91.7371,91.8457,91.6582,91.8359,16945.0
2024-10-02 11:40:00,93.02,93.09,92.98,93.03,16229.0,91.8359,91.905,91.7964,91.8457,16229.0
2024-10-02 11:50:00,93.02,93.03,92.75,92.94,26889.0,91.8359,91.8457,91.5693,91.7569,26889.0
2024-10-02 12:00:00,92.91,93.28,92.89,93.23,37014.0,91.7273,92.0926,91.7075,92.0432,37014.0
2024-10-02 12:10:00,93.23,93.38,93.15,93.33,18329.0,92.0432,92.1913,91.9642,92.1419,18329.0
2024-10-02 12:20:00,93.33,93.46,93.26,93.42,14244.0,92.1419,92.2703,92.0728,92.2308,14244.0
2024-10-02 12:30:00,93.44,93.44,93.12,93.15,20467.0,92.2505,92.2505,91.9346,91.9642,20467.0
2024-10-02 12:40:00,93.15,93.15,92.96,93.07,20917.0,91.9642,91.9642,91.7766,91.8852,20917.0
2024-10-02 12:50:00,93.08,93.09,92.78,92.78,17692.0,91.8951,91.905,91.5989,91.5989,17692.0
2024-10-02 13:00:00,92.72,92.76,92.5,92.72,31319.0,91.5397,91.5792,91.3225,91.5397,31319.0
2024-10-02 13:10:00,92.71,92.86,92.7,92.79,16211.0,91.5298,91.6779,91.5199,91.6088,16211.0
2024-10-02 13:20:00,92.76,92.9,92.69,92.85,12880.0,91.5792,91.7174,91.5101,91.668,12880.0
2024-10-02 13:30:00,92.84,92.88,92.75,92.79,11369.0,91.6582,91.6977,91.5693,91.6088,11369.0
2024-10-02 13:40:00,92.8,92.81,92.69,92.74,9322.0,91.6187,91.6285,91.5101,91.5594,9322.0
2024-10-02 13:50:00,92.76,92.89,92.75,92.84,14879.0,91.5792,91.7075,91.5693,91.6582,14879.0
2024-10-02 14:00:00,92.83,92.85,92.7,92.7,13030.0,91.6483,91.668,91.5199,91.5199,13030.0
2024-10-02 14:10:00,92.7,92.71,92.52,92.56,13354.0,91.5199,91.5298,91.3422,91.3817,13354.0
2024-10-02 14:20:00,92.54,92.61,92.32,92.45,16830.0,91.362,91.4311,91.1448,91.2731,16830.0
2024-10-02 14:30:00,92.42,92.51,92.3,92.33,13659.0,91.2435,91.3324,91.125,91.1547,13659.0
2024-10-02 14:40:00,92.34,92.56,92.33,92.51,17460.0,91.1645,91.3817,91.1547,91.3324,17460.0
2024-10-02 14:50:00,92.5,92.55,92.38,92.43,13913.0,91.3225,91.3719,91.204,91.2534,13913.0
2024-10-02 15:00:00,92.43,92.44,92.27,92.29,20419.0,91.2534,91.2633,91.0954,91.1152,20419.0
2024-10-02 15:10:00,92.29,92.4,92.29,92.35,18124.0,91.1152,91.2238,91.1152,91.1744,18124.0
2024-10-02 15:20:00,92.36,92.37,92.21,92.36,22270.0,91.1843,91.1941,91.0362,91.1843,22270.0
2024-10-02 15:30:00,92.34,92.37,92.19,92.32,36368.0,91.1645,91.1941,91.0164,91.1448,36368.0
2024-10-02 15:40:00,92.32,92.78,92.32,92.53,50123.0,91.1448,91.5989,91.1448,91.3521,50123.0
2024-10-02 15:50:00,92.5,92.69,92.42,92.45,152079.0,91.3225,91.5101,91.2435,91.2731,152079.0
2024-10-03 09:30:00,93.17,94.21,92.81,93.38,72414.0,91.984,93.0107,91.6285,92.1913,72414.0
2024-10-03 09:40:00,93.42,93.95,93.37,93.48,36739.0,92.2308,92.754,92.1814,92.29,36739.0
2024-10-03 09:50:00,93.55,94.14,93.07,94.08,36820.0,92.3591,92.9416,91.8852,92.8824,36820.0
2024-10-03 10:00:00,94.18,94.6,93.92,94.43,90374.0,92.9811,93.3958,92.7244,93.2279,90374.0
2024-10-03 10:10:00,94.43,94.5,93.52,93.59,68480.0,93.2279,93.297,92.3295,92.3986,68480.0
2024-10-03 10:20:00,93.52,93.84,93.26,93.84,31388.0,92.3295,92.6454,92.0728,92.6454,31388.0
2024-10-03 10:30:00,93.8,94.25,93.68,93.95,30335.0,92.6059,93.0502,92.4875,92.754,30335.0
2024-10-03 10:40:00,94.01,94.05,93.6,93.95,36847.0,92.8133,92.8528,92.4085,92.754,36847.0
2024-10-03 10:50:00,93.95,94.28,93.7,93.7,44226.0,92.754,93.0798,92.5072,92.5072,44226.0
2024-10-03 11:00:00,93.64,93.96,93.37,93.81,51686.0,92.448,92.7639,92.1814,92.6158,51686.0
2024-10-03 11:10:00,93.79,93.8,93.42,93.43,29963.0,92.5961,92.6059,92.2308,92.2407,29963.0
2024-10-03 11:20:00,93.45,93.87,93.42,93.66,75294.0,92.2604,92.6751,92.2308,92.4677,75294.0
2024-10-03 11:30:00,93.69,93.98,93.69,93.88,26291.0,92.4973,92.7837,92.4973,92.6849,26291.0
2024-10-03 11:40:00,93.94,94.4,93.94,94.33,27687.0,92.7442,93.1983,92.7442,93.1292,27687.0
2024-10-03 11:50:00,94.33,94.35,94.14,94.3,38627.0,93.1292,93.1489,92.9416,93.0996,38627.0
2024-10-03 12:00:00,94.3,94.48,94.11,94.47,30816.0,93.0996,93.2773,92.912,93.2674,30816.0
2024-10-03 12:10:00,94.45,94.47,94.17,94.35,29641.0,93.2477,93.2674,92.9712,93.1489,29641.0
2024-10-03 12:20:00,94.33,94.39,94.15,94.18,30090.0,93.1292,93.1884,92.9515,92.9811,30090.0
2024-10-03 12:30:00,94.2,94.25,94.09,94.25,18671.0,93.0009,93.0502,92.8923,93.0502,18671.0
2024-10-03 12:40:00,94.26,94.31,93.95,93.95,19457.0,93.0601,93.1095,92.754,92.754,19457.0
2024-10-03 12:50:00,93.9,94.23,93.89,93.92,23558.0,92.7047,93.0305,92.6948,92.7244,23558.0
2024-10-03 13:00:00,93.92,94.05,93.67,93.99,20913.0,92.7244,92.8528,92.4776,92.7935,20913.0
2024-10-03 13:10:00,93.97,94.0,93.72,93.82,16880.0,92.7738,92.8034,92.527,92.6257,16880.0
2024-10-03 13:20:00,93.81,94.03,93.81,93.83,27955.0,92.6158,92.833,92.6158,92.6356,27955.0
2024-10-03 13:30:00,93.81,93.82,93.59,93.71,26443.0,92.6158,92.6257,92.3986,92.5171,26443.0
2024-10-03 13:40:00,93.71,93.81,93.59,93.67,28091.0,92.5171,92.6158,92.3986,92.4776,28091.0
2024-10-03 13:50:00,93.61,93.62,93.45,93.52,20018.0,92.4184,92.4282,92.2604,92.3295,20018.0
2024-10-03 14:00:00,93.53,93.71,93.28,93.61,25201.0,92.3394,92.5171,92.0926,92.4184,25201.0
2024-10-03 14:10:00,93.61,93.81,93.6,93.79,20080.0,92.4184,92.6158,92.4085,92.5961,20080.0
2024-10-03 14:20:00,93.82,93.87,93.51,93.56,50313.0,92.6257,92.6751,92.3196,92.369,50313.0
2024-10-03 14:30:00,93.56,93.73,93.42,93.67,20929.0,92.369,92.5368,92.2308,92.4776,20929.0
2024-10-03 14:40:00,93.72,93.84,93.68,93.68,17442.0,92.527,92.6454,92.4875,92.4875,17442.0
2024-10-03 14:50:00,93.68,93.77,93.65,93.65,16554.0,92.4875,92.5763,92.4579,92.4579,16554.0
2024-10-03 15:00:00,93.62,93.69,93.52,93.59,28605.0,92.4282,92.4973,92.3295,92.3986,28605.0
2024-10-03 15:10:00,93.57,93.83,93.56,93.75,35282.0,92.3789,92.6356,92.369,92.5566,35282.0
2024-10-03 15:20:00,93.75,94.08,93.73,94.08,25747.0,92.5566,92.8824,92.5368,92.8824,25747.0
2024-10-03 15:30:00,94.07,94.08,93.79,93.8,33355.0,92.8725,92.8824,92.5961,92.6059,33355.0
2024-10-03 15:40:00,93.8,93.91,93.62,93.7,63141.0,92.6059,92.7145,92.4282,92.5072,63141.0
2024-10-03 15:50:00,93.73,94.08,93.64,94.04,228991.0,92.5368,92.8824,92.448,92.8429,228991.0
2024-10-04 09:30:00,94.49,95.09,94.19,94.65,103656.0,93.2872,93.8795,92.991,93.4451,103656.0
2024-10-04 09:40:00,94.57,94.83,94.36,94.54,35797.0,93.3661,93.6228,93.1588,93.3365,35797.0
2024-10-04 09:50:00,94.53,94.54,93.93,93.96,29464.0,93.3267,93.3365,92.7343,92.7639,29464.0
2024-10-04 10:00:00,93.96,94.5,93.91,94.18,28614.0,92.7639,93.297,92.7145,92.9811,28614.0
2024-10-04 10:10:00,94.12,94.91,94.04,94.7,28561.0,92.9219,93.7018,92.8429,93.4945,28561.0
2024-10-04 10:20:00,94.65,94.73,94.5,94.56,15686.0,93.4451,93.5241,93.297,93.3563,15686.0
2024-10-04 10:30:00,94.56,94.65,94.23,94.3,25836.0,93.3563,93.4451,93.0305,93.0996,25836.0
2024-10-04 10:40:00,94.32,95.0,94.31,94.84,21429.0,93.1193,93.7907,93.1095,93.6327,21429.0
2024-10-04 10:50:00,94.88,95.0,94.68,94.71,22881.0,93.6722,93.7907,93.4747,93.5044,22881.0
2024-10-04 11:00:00,94.66,94.9,94.61,94.66,29911.0,93.455,93.6919,93.4056,93.455,29911.0
2024-10-04 11:10:00,94.67,94.71,94.46,94.48,22264.0,93.4649,93.5044,93.2575,93.2773,22264.0
2024-10-04 11:20:00,94.48,94.65,94.33,94.48,23324.0,93.2773,93.4451,93.1292,93.2773,23324.0
2024-10-04 11:30:00,94.48,95.0,94.45,94.94,20846.0,93.2773,93.7907,93.2477,93.7314,20846.0
2024-10-04 11:40:00,95.0,95.07,94.87,94.95,25547.0,93.7907,93.8598,93.6623,93.7413,25547.0
2024-10-04 11:50:00,94.96,95.29,94.85,95.21,27863.0,93.7512,94.077,93.6426,93.998,27863.0
2024-10-04 12:00:00,95.18,95.31,95.01,95.25,21197.0,93.9684,94.0967,93.8005,94.0375,21197.0
2024-10-04 12:10:00,95.21,95.24,95.07,95.22,29347.0,93.998,94.0276,93.8598,94.0079,29347.0
2024-10-04 12:20:00,95.2,95.24,95.01,95.05,23042.0,93.9881,94.0276,93.8005,93.84,23042.0
2024-10-04 12:30:00,95.05,95.4,94.92,95.39,18936.0,93.84,94.1856,93.7117,94.1757,18936.0
2024-10-04 12:40:00,95.36,95.52,95.3,95.34,16751.0,94.1461,94.304,94.0868,94.1263,16751.0
2024-10-04 12:50:00,95.36,95.36,95.18,95.23,26992.0,94.1461,94.1461,93.9684,94.0177,26992.0
2024-10-04 13:00:00,95.19,95.25,94.83,94.93,35877.0,93.9782,94.0375,93.6228,93.7216,35877.0
2024-10-04 13:10:00,94.96,95.13,94.93,95.12,26922.0,93.7512,93.919,93.7216,93.9091,26922.0
2024-10-04 13:20:00,95.14,95.17,94.95,95.04,21662.0,93.9289,93.9585,93.7413,93.8302,21662.0
2024-10-04 13:30:00,95.05,95.1,94.73,95.0,29855.0,93.84,93.8894,93.5241,93.7907,29855.0
2024-10-04 13:40:00,94.99,95.26,94.98,95.2,17109.0,93.7808,94.0474,93.7709,93.9881,17109.0
2024-10-04 13:50:00,95.2,95.32,95.07,95.23,15663.0,93.9881,94.1066,93.8598,94.0177,15663.0
2024-10-04 14:00:00,95.21,95.43,95.18,95.42,13072.0,93.998,94.2152,93.9684,94.2053,13072.0
2024-10-04 14:10:00,95.42,95.46,95.31,95.45,17276.0,94.2053,94.2448,94.0967,94.2349,17276.0
2024-10-04 14:20:00,95.47,95.69,95.47,95.62,32096.0,94.2547,94.4719,94.2547,94.4028,32096.0
2024-10-04 14:30:00,95.6,95.64,95.46,95.58,18867.0,94.383,94.4225,94.2448,94.3633,18867.0
2024-10-04 14:40:00,95.58,95.63,95.39,95.48,69178.0,94.3633,94.4126,94.1757,94.2646,69178.0
2024-10-04 14:50:00,95.47,95.62,95.34,95.39,19169.0,94.2547,94.4028,94.1263,94.1757,19169.0
2024-10-04 15:00:00,95.37,95.38,95.01,95.06,29948.0,94.156,94.1658,93.8005,93.8499,29948.0
2024-10-04 15:10:00,95.05,95.27,95.03,95.19,44533.0,93.84,94.0572,93.8203,93.9782,44533.0
2024-10-04 15:20:00,95.2,95.78,95.19,95.66,79260.0,93.9881,94.5607,93.9782,94.4423,79260.0
2024-10-04 15:30:00,95.65,96.07,95.64,96.02,49906.0,94.4324,94.847,94.4225,94.7977,49906.0
2024-10-04 15:40:00,96.01,96.2,95.69,95.75,88577.0,94.7878,94.9754,94.4719,94.5311,88577.0
2024-10-04 15:50:00,95.76,95.86,95.3,95.35,277902.0,94.541,94.6397,94.0868,94.1362,277902.0
2024-10-07 09:30:00,95.58,96.4,95.1,95.28,63603.0,94.3633,95.1728,93.8894,94.0671,63603.0
2024-10-07 09:40:00,95.32,95.32,94.21,94.76,44941.0,94.1066,94.1066,93.0107,93.5537,44941.0
2024-10-07 09:50:00,94.76,95.05,94.47,94.88,20702.0,93.5537,93.84,93.2674,93.6722,20702.0
2024-10-07 10:00:00,94.84,95.61,94.83,95.42,27729.0,93.6327,94.3929,93.6228,94.2053,27729.0
2024-10-07 10:10:00,95.42,95.81,95.29,95.53,28159.0,94.2053,94.5904,94.077,94.3139,28159.0
2024-10-07 10:20:00,95.53,95.54,95.12,95.34,26921.0,94.3139,94.3238,93.9091,94.1263,26921.0
2024-10-07 10:30:00,95.28,95.28,94.71,94.73,35906.0,94.0671,94.0671,93.5044,93.5241,35906.0
2024-10-07 10:40:00,94.73,95.03,94.67,94.87,18457.0,93.5241,93.8203,93.4649,93.6623,18457.0
2024-10-07 10:50:00,94.87,95.19,94.86,95.12,13882.0,93.6623,93.9782,93.6524,93.9091,13882.0
2024-10-07 11:00:00,95.12,95.29,94.92,95.29,46869.0,93.9091,94.077,93.7117,94.077,46869.0
2024-10-07 11:10:00,95.31,95.32,94.97,95.08,16074.0,94.0967,94.1066,93.761,93.8696,16074.0
2024-10-07 11:20:00,95.12,95.36,94.97,95.28,22739.0,93.9091,94.1461,93.761,94.0671,22739.0
2024-10-07 11:30:00,95.3,95.45,95.03,95.14,18411.0,94.0868,94.2349,93.8203,93.9289,18411.0
2024-10-07 11:40:00,95.11,95.15,94.84,94.88,14117.0,93.8993,93.9388,93.6327,93.6722,14117.0
2024-10-07 11:50:00,94.86,95.19,94.85,95.19,29200.0,93.6524,93.9782,93.6426,93.9782,29200.0
2024-10-07 12:00:00,95.18,95.26,95.05,95.15,20372.0,93.9684,94.0474,93.84,93.9388,20372.0
2024-10-07 12:10:00,95.14,95.21,95.07,95.18,10492.0,93.9289,93.998,93.8598,93.9684,10492.0
2024-10-07 12:20:00,95.2,95.25,95.12,95.21,9243.0,93.9881,94.0375,93.9091,93.998,9243.0
2024-10-07 12:30:00,95.22,95.26,95.1,95.11,10029.0,94.0079,94.0474,93.8894,93.8993,10029.0
2024-10-07 12:40:00,95.12,95.12,94.85,94.85,12691.0,93.9091,93.9091,93.6426,93.6426,12691.0
2024-10-07 12:50:00,94.87,94.91,94.76,94.82,7397.0,93.6623,93.7018,93.5537,93.613,7397.0
2024-10-07 13:00:00,94.8,94.8,94.05,94.21,36857.0,93.5932,93.5932,92.8528,93.0107,36857.0
2024-10-07 13:10:00,94.23,94.44,94.23,94.4,21721.0,93.0305,93.2378,93.0305,93.1983,21721.0
2024-10-07 13:20:00,94.41,94.68,94.37,94.37,12498.0,93.2082,93.4747,93.1687,93.1687,12498.0
2024-10-07 13:30:00,94.35,94.44,94.17,94.22,10421.0,93.1489,93.2378,92.9712,93.0206,10421.0
2024-10-07 13:40:00,94.2,94.27,94.1,94.11,13392.0,93.0009,93.07,92.9021,92.912,13392.0
2024-10-07 13:50:00,94.1,94.1,93.91,94.0,16904.0,92.9021,92.9021,92.7145,92.8034,16904.0
2024-10-07 14:00:00,93.99,94.02,93.86,93.87,18089.0,92.7935,92.8231,92.6652,92.6751,18089.0
2024-10-07 14:10:00,93.9,93.9,93.45,93.54,36198.0,92.7047,92.7047,92.2604,92.3493,36198.0
2024-10-07 14:20:00,93.54,93.57,93.17,93.23,47547.0,92.3493,92.3789,91.984,92.0432,47547.0
2024-10-07 14:30:00,93.21,93.3,92.83,93.3,39330.0,92.0235,92.1123,91.6483,92.1123,39330.0
2024-10-07 14:40:00,93.3,93.67,93.03,93.12,64715.0,92.1123,92.4776,91.8457,91.9346,64715.0
2024-10-07 14:50:00,93.14,93.55,93.05,93.5,54173.0,91.9543,92.3591,91.8655,92.3098,54173.0
2024-10-07 15:00:00,93.53,93.99,93.53,93.9,41084.0,92.3394,92.7935,92.3394,92.7047,41084.0
2024-10-07 15:10:00,93.88,93.93,93.67,93.89,31275.0,92.6849,92.7343,92.4776,92.6948,31275.0
2024-10-07 15:20:00,93.88,94.42,93.88,94.2,40595.0,92.6849,93.2181,92.6849,93.0009,40595.0
2024-10-07 15:30:00,94.21,94.21,93.9,94.11,37726.0,93.0107,93.0107,92.7047,92.912,37726.0
2024-10-07 15:40:00,94.11,94.36,94.11,94.34,33334.0,92.912,93.1588,92.912,93.1391,33334.0
2024-10-07 15:50:00,94.34,94.47,94.06,94.27,157135.0,93.1391,93.2674,92.8626,93.07,157135.0
2024-10-08 09:30:00,94.48,94.57,93.51,93.51,48130.0,93.2773,93.3661,92.3196,92.3196,48130.0
2024-10-08 09:40:00,93.48,93.79,93.17,93.56,18956.0,92.29,92.5961,91.984,92.369,18956.0
2024-10-08 09:50:00,93.59,94.12,93.41,94.11,18753.0,92.3986,92.9219,92.2209,92.912,18753.0
2024-10-08 10:00:00,94.02,94.44,93.99,94.25,20162.0,92.8231,93.2378,92.7935,93.0502,20162.0
2024-10-08 10:10:00,94.3,94.3,93.99,94.13,10417.0,93.0996,93.0996,92.7935,92.9317,10417.0
2024-10-08 10:20:00,94.12,94.32,94.04,94.31,19556.0,92.9219,93.1193,92.8429,93.1095,19556.0
2024-10-08 10:30:00,94.26,94.37,94.12,94.21,17109.0,93.0601,93.1687,92.9219,93.0107,17109.0
2024-10-08 10:40:00,94.17,94.4,93.75,94.09,30138.0,92.9712,93.1983,92.5566,92.8923,30138.0
2024-10-08 10:50:00,94.09,94.34,93.91,94.29,13224.0,92.8923,93.1391,92.7145,93.0897,13224.0
2024-10-08 11:00:00,94.34,94.7,94.31,94.52,13035.0,93.1391,93.4945,93.1095,93.3168,13035.0
2024-10-08 11:10:00,94.57,94.57,94.27,94.27,5499.0,93.3661,93.3661,93.07,93.07,5499.0
2024-10-08 11:20:00,94.26,94.48,94.12,94.12,17649.0,93.0601,93.2773,92.9219,92.9219,17649.0
2024-10-08 11:30:00,94.13,94.24,94.05,94.19,6993.0,92.9317,93.0403,92.8528,92.991,6993.0
2024-10-08 11:40:00,94.15,94.28,94.12,94.26,21169.0,92.9515,93.0798,92.9219,93.0601,21169.0
2024-10-08 11:50:00,94.26,94.61,94.2,94.35,29511.0,93.0601,93.4056,93.0009,93.1489,29511.0
2024-10-08 12:00:00,94.32,94.36,94.09,94.18,13052.0,93.1193,93.1588,92.8923,92.9811,13052.0
2024-10-08 12:10:00,94.19,94.26,94.15,94.25,10147.0,92.991,93.0601,92.9515,93.0502,10147.0
2024-10-08 12:20:00,94.25,94.28,94.16,94.21,18822.0,93.0502,93.0798,92.9614,93.0107,18822.0
2024-10-08 12:30:00,94.2,94.26,94.16,94.19,10649.0,93.0009,93.0601,92.9614,92.991,10649.0
2024-10-08 12:40:00,94.2,94.3,94.07,94.07,10140.0,93.0009,93.0996,92.8725,92.8725,10140.0
2024-10-08 12:50:00,94.11,94.11,93.97,94.05,9366.0,92.912,92.912,92.7738,92.8528,9366.0
2024-10-08 13:00:00,94.06,94.08,93.85,93.93,17414.0,92.8626,92.8824,92.6553,92.7343,17414.0
2024-10-08 13:10:00,93.93,94.03,93.75,93.94,52329.0,92.7343,92.833,92.5566,92.7442,52329.0
2024-10-08 13:20:00,93.95,94.06,93.94,93.96,37237.0,92.754,92.8626,92.7442,92.7639,37237.0
2024-10-08 13:30:00,93.95,94.01,93.86,93.87,12107.0,92.754,92.8133,92.6652,92.6751,12107.0
2024-10-08 13:40:00,93.87,93.96,93.79,93.88,62313.0,92.6751,92.7639,92.5961,92.6849,62313.0
2024-10-08 13:50:00,93.87,94.06,93.86,93.97,9132.0,92.6751,92.8626,92.6652,92.7738,9132.0
2024-10-08 14:00:00,93.97,94.45,93.93,94.37,26136.0,92.7738,93.2477,92.7343,93.1687,26136.0
2024-10-08 14:10:00,94.35,94.35,94.09,94.24,32118.0,93.1489,93.1489,92.8923,93.0403,32118.0
2024-10-08 14:20:00,94.26,94.3,94.2,94.24,19214.0,93.0601,93.0996,93.0009,93.0403,19214.0
2024-10-08 14:30:00,94.24,94.41,94.24,94.4,16661.0,93.0403,93.2082,93.0403,93.1983,16661.0
2024-10-08 14:40:00,94.42,94.64,94.36,94.54,55257.0,93.2181,93.4353,93.1588,93.3365,55257.0
2024-10-08 14:50:00,94.5,94.8,94.46,94.69,24464.0,93.297,93.5932,93.2575,93.4846,24464.0
2024-10-08 15:00:00,94.68,94.68,94.48,94.54,14455.0,93.4747,93.4747,93.2773,93.3365,14455.0
2024-10-08 15:10:00,94.52,94.66,94.42,94.62,28834.0,93.3168,93.455,93.2181,93.4155,28834.0
2024-10-08 15:20:00,94.64,94.82,94.39,94.4,26007.0,93.4353,93.613,93.1884,93.1983,26007.0
2024-10-08 15:30:00,94.41,94.54,94.29,94.5,45618.0,93.2082,93.3365,93.0897,93.297,45618.0
2024-10-08 15:40:00,94.5,94.5,94.0,94.03,48309.0,93.297,93.297,92.8034,92.833,48309.0
2024-10-08 15:50:00,93.99,94.02,93.55,93.56,227141.0,92.7935,92.8231,92.3591,92.369,227141.0
2024-10-09 09:30:00,93.26,93.35,92.71,92.8,69707.0,92.0728,92.1617,91.5298,91.6187,69707.0
2024-10-09 09:40:00,92.78,93.1,92.41,92.52,42892.0,91.5989,91.9149,91.2336,91.3422,42892.0
2024-10-09 09:50:00,92.44,92.46,91.64,91.75,38329.0,91.2633,91.283,90.4734,90.582,38329.0
2024-10-09 10:00:00,91.84,92.01,91.1,91.22,40604.0,90.6709,90.8387,89.9403,90.0588,40604.0
2024-10-09 10:10:00,91.22,91.52,90.8,90.89,39757.0,90.0588,90.355,89.6441,89.733,39757.0
2024-10-09 10:20:00,90.95,91.16,90.62,90.65,32798.0,89.7922,89.9996,89.4664,89.496,32798.0
2024-10-09 10:30:00,90.66,90.67,90.11,90.14,43419.0,89.5059,89.5158,88.9629,88.9925,43419.0
2024-10-09 10:40:00,90.16,90.22,89.2,89.75,89253.0,89.0123,89.0715,88.0645,88.6075,89253.0
2024-10-09 10:50:00,89.76,89.91,89.32,89.44,43311.0,88.6174,88.7655,88.183,88.3014,43311.0
2024-10-09 11:00:00,89.49,89.77,89.04,89.04,47524.0,88.3508,88.6272,87.9065,87.9065,47524.0
2024-10-09 11:10:00,89.09,89.43,88.96,89.24,47824.0,87.9559,88.2916,87.8276,88.104,47824.0
2024-10-09 11:20:00,89.21,89.36,88.9,89.14,59109.0,88.0744,88.2225,87.7683,88.0053,59109.0
2024-10-09 11:30:00,89.11,89.15,88.81,88.93,41892.0,87.9756,88.0151,87.6795,87.7979,41892.0
2024-10-09 11:40:00,88.98,89.52,88.96,89.08,35430.0,87.8473,88.3804,87.8276,87.946,35430.0
2024-10-09 11:50:00,89.13,89.17,88.78,89.01,41140.0,87.9954,88.0349,87.6498,87.8769,41140.0
2024-10-09 12:00:00,89.01,89.06,88.67,89.03,28720.0,87.8769,87.9263,87.5412,87.8967,28720.0
2024-10-09 12:10:00,89.08,89.35,88.92,88.98,40920.0,87.946,88.2126,87.7881,87.8473,40920.0
2024-10-09 12:20:00,88.97,89.21,88.62,88.67,50333.0,87.8374,88.0744,87.4919,87.5412,50333.0
2024-10-09 12:30:00,88.73,89.07,88.68,88.94,29243.0,87.6005,87.9362,87.5511,87.8078,29243.0
2024-10-09 12:40:00,88.95,89.11,88.68,88.69,14139.0,87.8177,87.9756,87.5511,87.561,14139.0
2024-10-09 12:50:00,88.68,88.82,88.56,88.7,47118.0,87.5511,87.6893,87.4326,87.5709,47118.0
2024-10-09 13:00:00,88.7,88.74,88.25,88.37,41402.0,87.5709,87.6104,87.1266,87.2451,41402.0
2024-10-09 13:10:00,88.36,88.42,88.2,88.25,29614.0,87.2352,87.2944,87.0772,87.1266,29614.0
2024-10-09 13:20:00,88.25,88.41,88.13,88.17,27902.0,87.1266,87.2846,87.0081,87.0476,27902.0
2024-10-09 13:30:00,88.15,88.17,87.83,88.0,35729.0,87.0279,87.0476,86.7119,86.8798,35729.0
2024-10-09 13:40:00,88.0,88.0,87.61,87.73,42770.0,86.8798,86.8798,86.4947,86.6132,42770.0
2024-10-09 13:50:00,87.73,87.96,87.59,87.66,36728.0,86.6132,86.8403,86.475,86.5441,36728.0
2024-10-09 14:00:00,87.69,87.83,87.58,87.71,41580.0,86.5737,86.7119,86.4651,86.5935,41580.0
2024-10-09 14:10:00,87.71,87.74,87.45,87.62,27778.0,86.5935,86.6231,86.3368,86.5046,27778.0
2024-10-09 14:20:00,87.62,87.68,87.43,87.66,30799.0,86.5046,86.5638,86.317,86.5441,30799.0
2024-10-09 14:30:00,87.63,87.69,87.38,87.55,41256.0,86.5145,86.5737,86.2677,86.4355,41256.0
2024-10-09 14:40:00,87.53,87.63,87.42,87.53,29974.0,86.4158,86.5145,86.3072,86.4158,29974.0
2024-10-09 14:50:00,87.51,87.8,87.4,87.66,59175.0,86.396,86.6823,86.2874,86.5441,59175.0
2024-10-09 15:00:00,87.67,87.97,87.61,87.87,108231.0,86.554,86.8502,86.4947,86.7514,108231.0
2024-10-09 15:10:00,87.89,88.06,87.84,87.92,38120.0,86.7712,86.939,86.7218,86.8008,38120.0
2024-10-09 15:20:00,87.93,88.13,87.93,88.13,34743.0,86.8107,87.0081,86.8107,87.0081,34743.0
2024-10-09 15:30:00,88.14,88.38,88.07,88.23,56645.0,87.018,87.2549,86.9489,87.1068,56645.0
2024-10-09 15:40:00,88.23,88.57,88.15,88.55,74104.0,87.1068,87.4425,87.0279,87.4228,74104.0
2024-10-09 15:50:00,88.53,88.71,88.46,88.56,255487.0,87.403,87.5807,87.3339,87.4326,255487.0
2024-10-10 09:30:00,87.82,88.79,87.8,88.63,63770.0,86.7021,87.6597,86.6823,87.5018,63770.0
2024-10-10 09:40:00,88.73,88.73,87.8,88.03,24659.0,87.6005,87.6005,86.6823,86.9094,24659.0
2024-10-10 09:50:00,88.03,88.61,87.93,88.04,21967.0,86.9094,87.482,86.8107,86.9193,21967.0
2024-10-10 10:00:00,87.98,88.68,87.98,88.65,20564.0,86.86,87.5511,86.86,87.5215,20564.0
2024-10-10 10:10:00,88.63,88.7,87.86,87.9,21675.0,87.5018,87.5709,86.7416,86.781,21675.0
2024-10-10 10:20:00,87.89,88.37,87.82,88.09,48868.0,86.7712,87.2451,86.7021,86.9686,48868.0
2024-10-10 10:30:00,88.08,88.13,87.81,87.92,23141.0,86.9588,87.0081,86.6922,86.8008,23141.0
2024-10-10 10:40:00,87.87,88.05,87.59,87.68,21073.0,86.7514,86.9291,86.475,86.5638,21073.0
2024-10-10 10:50:00,87.67,87.89,87.5,87.89,26782.0,86.554,86.7712,86.3861,86.7712,26782.0
2024-10-10 11:00:00,87.9,88.17,87.82,87.92,27441.0,86.781,87.0476,86.7021,86.8008,27441.0
2024-10-10 11:10:00,87.9,88.17,87.9,88.06,9914.0,86.781,87.0476,86.781,86.939,9914.0
2024-10-10 11:20:00,88.07,88.14,87.77,87.77,15855.0,86.9489,87.018,86.6527,86.6527,15855.0
2024-10-10 11:30:00,87.76,87.87,87.69,87.87,7608.0,86.6428,86.7514,86.5737,86.7514,7608.0
2024-10-10 11:40:00,87.86,88.05,87.84,87.98,9158.0,86.7416,86.9291,86.7218,86.86,9158.0
2024-10-10 11:50:00,87.96,88.05,87.93,87.99,16124.0,86.8403,86.9291,86.8107,86.8699,16124.0
2024-10-10 12:00:00,88.0,88.2,88.0,88.15,13121.0,86.8798,87.0772,86.8798,87.0279,13121.0
2024-10-10 12:10:00,88.13,88.24,87.94,88.17,30648.0,87.0081,87.1167,86.8205,87.0476,30648.0
2024-10-10 12:20:00,88.16,88.24,87.97,87.97,14418.0,87.0377,87.1167,86.8502,86.8502,14418.0
2024-10-10 12:30:00,88.03,88.13,87.96,88.07,13848.0,86.9094,87.0081,86.8403,86.9489,13848.0
2024-10-10 12:40:00,88.06,88.12,87.74,87.81,17189.0,86.939,86.9982,86.6231,86.6922,17189.0
2024-10-10 12:50:00,87.8,87.91,87.65,87.65,17636.0,86.6823,86.7909,86.5342,86.5342,17636.0
2024-10-10 13:00:00,87.64,87.82,87.62,87.72,21111.0,86.5244,86.7021,86.5046,86.6033,21111.0
2024-10-10 13:10:00,87.71,87.75,87.62,87.7,11668.0,86.5935,86.633,86.5046,86.5836,11668.0
2024-10-10 13:20:00,87.7,87.78,87.68,87.71,10435.0,86.5836,86.6626,86.5638,86.5935,10435.0
2024-10-10 13:30:00,87.73,87.86,87.69,87.76,29848.0,86.6132,86.7416,86.5737,86.6428,29848.0
2024-10-10 13:40:00,87.79,87.97,87.73,87.92,29273.0,86.6724,86.8502,86.6132,86.8008,29273.0
2024-10-10 13:50:00,87.95,87.95,87.66,87.86,12898.0,86.8304,86.8304,86.5441,86.7416,12898.0
2024-10-10 14:00:00,87.87,87.95,87.76,87.82,15732.0,86.7514,86.8304,86.6428,86.7021,15732.0
2024-10-10 14:10:00,87.83,87.83,87.71,87.75,14592.0,86.7119,86.7119,86.5935,86.633,14592.0
2024-10-10 14:20:00,87.75,87.82,87.7,87.76,16678.0,86.633,86.7021,86.5836,86.6428,16678.0
2024-10-10 14:30:00,87.75,87.76,87.63,87.69,15391.0,86.633,86.6428,86.5145,86.5737,15391.0
2024-10-10 14:40:00,87.66,87.79,87.62,87.72,10850.0,86.5441,86.6724,86.5046,86.6033,10850.0
2024-10-10 14:50:00,87.71,87.75,87.63,87.72,20358.0,86.5935,86.633,86.5145,86.6033,20358.0
2024-10-10 15:00:00,87.72,87.79,87.62,87.7,17257.0,86.6033,86.6724,86.5046,86.5836,17257.0
2024-10-10 15:10:00,87.7,87.86,87.67,87.82,21662.0,86.5836,86.7416,86.554,86.7021,21662.0
2024-10-10 15:20:00,87.82,87.98,87.8,87.92,20197.0,86.7021,86.86,86.6823,86.8008,20197.0
2024-10-10 15:30:00,87.92,88.03,87.79,87.79,31930.0,86.8008,86.9094,86.6724,86.6724,31930.0
2024-10-10 15:40:00,87.77,87.94,87.77,87.93,36515.0,86.6527,86.8205,86.6527,86.8107,36515.0
2024-10-10 15:50:00,87.91,88.1,87.55,87.6,191250.0,86.7909,86.9785,86.4355,86.4849,191250.0
2024-10-11 09:30:00,87.04,88.25,85.63,87.95,147319.0,85.932,87.1266,84.5399,86.8304,147319.0
2024-10-11 09:40:00,87.83,88.1,87.25,88.01,48324.0,86.7119,86.9785,86.1393,86.8896,48324.0
2024-10-11 09:50:00,88.03,89.1,87.96,89.03,162476.0,86.9094,87.9658,86.8403,87.8967,162476.0
2024-10-11 10:00:00,89.09,89.29,88.88,89.29,36129.0,87.9559,88.1534,87.7486,88.1534,36129.0
2024-10-11 10:10:00,89.28,89.57,89.01,89.52,39329.0,88.1435,88.4298,87.8769,88.3804,39329.0
2024-10-11 10:20:00,89.55,89.61,89.06,89.06,51770.0,88.41,88.4693,87.9263,87.9263,51770.0
2024-10-11 10:30:00,89.0,89.14,88.82,88.98,33076.0,87.867,88.0053,87.6893,87.8473,33076.0
2024-10-11 10:40:00,88.98,89.09,88.78,88.96,25974.0,87.8473,87.9559,87.6498,87.8276,25974.0
2024-10-11 10:50:00,88.98,89.06,88.81,88.82,18911.0,87.8473,87.9263,87.6795,87.6893,18911.0
2024-10-11 11:00:00,88.76,89.13,88.65,89.12,30300.0,87.6301,87.9954,87.5215,87.9855,30300.0
2024-10-11 11:10:00,89.11,89.37,89.05,89.32,57505.0,87.9756,88.2323,87.9164,88.183,57505.0
2024-10-11 11:20:00,89.31,89.46,89.25,89.34,20727.0,88.1731,88.3212,88.1139,88.2027,20727.0
2024-10-11 11:30:00,89.31,89.32,89.14,89.28,23906.0,88.1731,88.183,88.0053,88.1435,23906.0
2024-10-11 11:40:00,89.3,89.41,89.18,89.2,30344.0,88.1632,88.2718,88.0448,88.0645,30344.0
2024-10-11 11:50:00,89.21,89.27,89.11,89.25,12882.0,88.0744,88.1336,87.9756,88.1139,12882.0
2024-10-11 12:00:00,89.27,89.34,89.22,89.31,28187.0,88.1336,88.2027,88.0842,88.1731,28187.0
2024-10-11 12:10:00,89.31,89.48,89.29,89.34,39075.0,88.1731,88.3409,88.1534,88.2027,39075.0
2024-10-11 12:20:00,89.34,89.57,89.34,89.48,54943.0,88.2027,88.4298,88.2027,88.3409,54943.0
2024-10-11 12:30:00,89.48,89.8,89.45,89.6,27867.0,88.3409,88.6569,88.3113,88.4594,27867.0
2024-10-11 12:40:00,89.57,89.58,89.38,89.43,25178.0,88.4298,88.4397,88.2422,88.2916,25178.0
2024-10-11 12:50:00,89.45,89.52,89.34,89.5,18035.0,88.3113,88.3804,88.2027,88.3607,18035.0
2024-10-11 13:00:00,89.51,89.55,89.44,89.48,15830.0,88.3706,88.41,88.3014,88.3409,15830.0
2024-10-11 13:10:00,89.5,89.51,89.34,89.46,20886.0,88.3607,88.3706,88.2027,88.3212,20886.0
2024-10-11 13:20:00,89.47,89.53,89.4,89.48,17094.0,88.3311,88.3903,88.262,88.3409,17094.0
2024-10-11 13:30:00,89.49,89.5,89.39,89.45,21979.0,88.3508,88.3607,88.2521,88.3113,21979.0
2024-10-11 13:40:00,89.45,89.47,89.32,89.43,23683.0,88.3113,88.3311,88.183,88.2916,23683.0
2024-10-11 13:50:00,89.41,89.41,89.27,89.34,22110.0,88.2718,88.2718,88.1336,88.2027,22110.0
2024-10-11 14:00:00,89.3,89.43,89.25,89.41,22793.0,88.1632,88.2916,88.1139,88.2718,22793.0
2024-10-11 14:10:00,89.42,89.61,89.28,89.59,79196.0,88.2817,88.4693,88.1435,88.4495,79196.0
2024-10-11 14:20:00,89.59,89.59,89.41,89.45,17079.0,88.4495,88.4495,88.2718,88.3113,17079.0
2024-10-11 14:30:00,89.43,89.48,89.33,89.37,18708.0,88.2916,88.3409,88.1928,88.2323,18708.0
2024-10-11 14:40:00,89.35,89.44,89.32,89.32,18252.0,88.2126,88.3014,88.183,88.183,18252.0
2024-10-11 14:50:00,89.32,89.42,89.3,89.33,16694.0,88.183,88.2817,88.1632,88.1928,16694.0
2024-10-11 15:00:00,89.32,89.35,89.21,89.27,22729.0,88.183,88.2126,88.0744,88.1336,22729.0
2024-10-11 15:10:00,89.29,89.41,89.29,89.3,23851.0,88.1534,88.2718,88.1534,88.1632,23851.0
2024-10-11 15:20:00,89.31,89.32,89.24,89.29,32346.0,88.1731,88.183,88.104,88.1534,32346.0
2024-10-11 15:30:00,89.28,89.56,89.27,89.5,43821.0,88.1435,88.4199,88.1336,88.3607,43821.0
2024-10-11 15:40:00,89.5,89.53,89.4,89.5,94598.0,88.3607,88.3903,88.262,88.3607,94598.0
2024-10-11 15:50:00,89.52,89.84,89.48,89.7,188948.0,88.3804,88.6964,88.3409,88.5581,188948.0
2024-10-14 09:30:00,90.26,91.02,90.17,90.83,73629.0,89.111,89.8613,89.0222,89.6738,73629.0
2024-10-14 09:40:00,90.68,90.76,90.39,90.48,17664.0,89.5257,89.6046,89.2394,89.3282,17664.0
2024-10-14 09:50:00,90.5,90.9,90.32,90.76,20266.0,89.348,89.7429,89.1702,89.6046,20266.0
2024-10-14 10:00:00,90.82,91.07,90.68,90.76,24296.0,89.6639,89.9107,89.5257,89.6046,24296.0
2024-10-14 10:10:00,90.69,90.8,90.17,90.18,18992.0,89.5355,89.6441,89.0222,89.032,18992.0
2024-10-14 10:20:00,90.11,90.36,90.06,90.12,17258.0,88.9629,89.2097,88.9136,88.9728,17258.0
2024-10-14 10:30:00,90.09,90.41,90.0,90.41,16941.0,88.9432,89.2591,88.8543,89.2591,16941.0
2024-10-14 10:40:00,90.45,90.51,90.25,90.28,11576.0,89.2986,89.3578,89.1011,89.1308,11576.0
2024-10-14 10:50:00,90.2,90.31,89.82,89.84,36422.0,89.0518,89.1604,88.6766,88.6964,36422.0
2024-10-14 11:00:00,89.9,90.12,89.88,89.99,23710.0,88.7556,88.9728,88.7358,88.8444,23710.0
2024-10-14 11:10:00,90.03,90.07,89.75,89.81,13890.0,88.8839,88.9234,88.6075,88.6667,13890.0
2024-10-14 11:20:00,89.77,89.92,89.59,89.59,13822.0,88.6272,88.7753,88.4495,88.4495,13822.0
2024-10-14 11:30:00,89.59,89.78,89.47,89.73,16499.0,88.4495,88.6371,88.3311,88.5878,16499.0
2024-10-14 11:40:00,89.73,89.86,89.7,89.83,12362.0,88.5878,88.7161,88.5581,88.6865,12362.0
2024-10-14 11:50:00,89.83,89.85,89.56,89.57,13383.0,88.6865,88.7062,88.4199,88.4298,13383.0
2024-10-14 12:00:00,89.55,89.74,89.55,89.65,9860.0,88.41,88.5976,88.41,88.5088,9860.0
2024-10-14 12:10:00,89.65,89.8,89.63,89.63,9712.0,88.5088,88.6569,88.489,88.489,9712.0
2024-10-14 12:20:00,89.6,89.88,89.6,89.84,12906.0,88.4594,88.7358,88.4594,88.6964,12906.0
2024-10-14 12:30:00,89.84,89.84,89.71,89.75,9315.0,88.6964,88.6964,88.568,88.6075,9315.0
2024-10-14 12:40:00,89.75,89.82,89.72,89.79,12942.0,88.6075,88.6766,88.5779,88.647,12942.0
2024-10-14 12:50:00,89.78,89.89,89.75,89.87,10775.0,88.6371,88.7457,88.6075,88.726,10775.0
2024-10-14 13:00:00,89.86,90.03,89.86,89.93,11578.0,88.7161,88.8839,88.7161,88.7852,11578.0
2024-10-14 13:10:00,89.91,89.92,89.69,89.69,9946.0,88.7655,88.7753,88.5483,88.5483,9946.0
2024-10-14 13:20:00,89.71,89.76,89.63,89.72,11139.0,88.568,88.6174,88.489,88.5779,11139.0
2024-10-14 13:30:00,89.71,89.88,89.71,89.87,9945.0,88.568,88.7358,88.568,88.726,9945.0
2024-10-14 13:40:00,89.87,89.97,89.85,89.95,13933.0,88.726,88.8247,88.7062,88.805,13933.0
2024-10-14 13:50:00,89.97,90.06,89.89,89.91,12374.0,88.8247,88.9136,88.7457,88.7655,12374.0
2024-10-14 14:00:00,89.9,90.02,89.86,90.0,20326.0,88.7556,88.8741,88.7161,88.8543,20326.0
2024-10-14 14:10:00,90.0,90.05,89.88,89.95,12794.0,88.8543,88.9037,88.7358,88.805,12794.0
2024-10-14 14:20:00,89.93,90.06,89.91,90.0,10461.0,88.7852,88.9136,88.7655,88.8543,10461.0
2024-10-14 14:30:00,90.0,90.1,89.95,90.05,18386.0,88.8543,88.953,88.805,88.9037,18386.0
2024-10-14 14:40:00,90.03,90.1,89.98,90.1,17012.0,88.8839,88.953,88.8346,88.953,17012.0
2024-10-14 14:50:00,90.08,90.15,90.04,90.06,14402.0,88.9333,89.0024,88.8938,88.9136,14402.0
2024-10-14 15:00:00,90.06,90.31,90.06,90.27,20528.0,88.9136,89.1604,88.9136,89.1209,20528.0
2024-10-14 15:10:00,90.29,90.29,90.13,90.16,14889.0,89.1406,89.1406,88.9827,89.0123,14889.0
2024-10-14 15:20:00,90.17,90.34,90.15,90.29,27704.0,89.0222,89.19,89.0024,89.1406,27704.0
2024-10-14 15:30:00,90.29,90.32,90.24,90.31,28074.0,89.1406,89.1702,89.0913,89.1604,28074.0
2024-10-14 15:40:00,90.31,90.34,90.15,90.17,26899.0,89.1604,89.19,89.0024,89.0222,26899.0
2024-10-14 15:50:00,90.17,90.31,90.06,90.07,170019.0,89.0222,89.1604,88.9136,88.9234,170019.0
2024-10-15 09:30:00,89.84,90.24,89.02,89.17,34574.0,88.6964,89.0913,87.8868,88.0349,34574.0
2024-10-15 09:40:00,89.28,89.73,89.28,89.39,16738.0,88.1435,88.5878,88.1435,88.2521,16738.0
2024-10-15 09:50:00,89.36,89.54,89.11,89.22,13879.0,88.2225,88.4002,87.9756,88.0842,13879.0
2024-10-15 10:00:00,89.31,89.82,89.3,89.74,21815.0,88.1731,88.6766,88.1632,88.5976,21815.0
2024-10-15 10:10:00,89.76,89.85,89.59,89.66,27672.0,88.6174,88.7062,88.4495,88.5186,27672.0
2024-10-15 10:20:00,89.69,89.93,89.6,89.79,21498.0,88.5483,88.7852,88.4594,88.647,21498.0
2024-10-15 10:30:00,89.75,89.75,89.1,89.15,23748.0,88.6075,88.6075,87.9658,88.0151,23748.0
2024-10-15 10:40:00,89.19,89.62,89.06,89.62,16171.0,88.0546,88.4792,87.9263,88.4792,16171.0
2024-10-15 10:50:00,89.66,89.69,89.1,89.1,18372.0,88.5186,88.5483,87.9658,87.9658,18372.0
2024-10-15 11:00:00,89.09,89.36,89.03,89.15,16953.0,87.9559,88.2225,87.8967,88.0151,16953.0
2024-10-15 11:10:00,89.17,89.32,89.14,89.29,17475.0,88.0349,88.183,88.0053,88.1534,17475.0
2024-10-15 11:20:00,89.28,89.37,89.22,89.26,13932.0,88.1435,88.2323,88.0842,88.1237,13932.0
2024-10-15 11:30:00,89.24,89.25,89.01,89.11,24743.0,88.104,88.1139,87.8769,87.9756,24743.0
2024-10-15 11:40:00,89.11,89.25,89.01,89.14,14195.0,87.9756,88.1139,87.8769,88.0053,14195.0
2024-10-15 11:50:00,89.18,89.37,89.13,89.25,20499.0,88.0448,88.2323,87.9954,88.1139,20499.0
2024-10-15 12:00:00,89.28,89.41,89.21,89.37,17072.0,88.1435,88.2718,88.0744,88.2323,17072.0
2024-10-15 12:10:00,89.39,89.39,89.22,89.3,13290.0,88.2521,88.2521,88.0842,88.1632,13290.0
2024-10-15 12:20:00,89.3,89.59,89.29,89.59,34464.0,88.1632,88.4495,88.1534,88.4495,34464.0
2024-10-15 12:30:00,89.58,90.13,89.58,90.08,20132.0,88.4397,88.9827,88.4397,88.9333,20132.0
2024-10-15 12:40:00,90.06,90.13,89.85,89.91,16464.0,88.9136,88.9827,88.7062,88.7655,16464.0
2024-10-15 12:50:00,89.88,89.97,89.72,89.97,20487.0,88.7358,88.8247,88.5779,88.8247,20487.0
2024-10-15 13:00:00,89.97,90.09,89.95,90.01,16297.0,88.8247,88.9432,88.805,88.8642,16297.0
2024-10-15 13:10:00,89.98,89.99,89.83,89.99,15804.0,88.8346,88.8444,88.6865,88.8444,15804.0
2024-10-15 13:20:00,90.04,90.04,89.85,89.86,7434.0,88.8938,88.8938,88.7062,88.7161,7434.0
2024-10-15 13:30:00,89.87,89.98,89.86,89.96,14106.0,88.726,88.8346,88.7161,88.8148,14106.0
2024-10-15 13:40:00,89.96,90.06,89.94,90.02,14723.0,88.8148,88.9136,88.7951,88.8741,14723.0
2024-10-15 13:50:00,90.04,90.07,89.8,89.81,16794.0,88.8938,88.9234,88.6569,88.6667,16794.0
2024-10-15 14:00:00,89.8,89.84,89.73,89.81,17255.0,88.6569,88.6964,88.5878,88.6667,17255.0
2024-10-15 14:10:00,89.81,89.86,89.67,89.79,23203.0,88.6667,88.7161,88.5285,88.647,23203.0
2024-10-15 14:20:00,89.76,89.86,89.73,89.83,16197.0,88.6174,88.7161,88.5878,88.6865,16197.0
2024-10-15 14:30:00,89.84,90.05,89.83,90.04,18703.0,88.6964,88.9037,88.6865,88.8938,18703.0
2024-10-15 14:40:00,90.06,90.08,89.92,89.94,14158.0,88.9136,88.9333,88.7753,88.7951,14158.0
2024-10-15 14:50:00,89.94,90.01,89.89,89.91,19916.0,88.7951,88.8642,88.7457,88.7655,19916.0
2024-10-15 15:00:00,89.93,89.95,89.68,89.68,20900.0,88.7852,88.805,88.5384,88.5384,20900.0
2024-10-15 15:10:00,89.69,89.77,89.66,89.7,20044.0,88.5483,88.6272,88.5186,88.5581,20044.0
2024-10-15 15:20:00,89.7,89.75,89.55,89.58,35188.0,88.5581,88.6075,88.41,88.4397,35188.0
2024-10-15 15:30:00,89.61,89.67,89.5,89.64,32294.0,88.4693,88.5285,88.3607,88.4989,32294.0
2024-10-15 15:40:00,89.67,89.68,89.44,89.52,43263.0,88.5285,88.5384,88.3014,88.3804,43263.0
2024-10-15 15:50:00,89.52,89.61,89.06,89.16,218180.0,88.3804,88.4693,87.9263,88.025,218180.0
2024-10-16 09:30:00,90.0,90.72,89.6,90.48,48647.0,88.8543,89.5652,88.4594,89.3282,48647.0
2024-10-16 09:40:00,90.48,90.89,90.32,90.44,31461.0,89.3282,89.733,89.1702,89.2887,31461.0
2024-10-16 09:50:00,90.44,90.52,90.16,90.4,38006.0,89.2887,89.3677,89.0123,89.2492,38006.0
2024-10-16 10:00:00,90.39,90.73,90.38,90.64,35057.0,89.2394,89.575,89.2295,89.4862,35057.0
2024-10-16 10:10:00,90.57,91.02,90.57,90.73,30590.0,89.4171,89.8613,89.4171,89.575,30590.0
2024-10-16 10:20:00,90.71,90.95,90.68,90.88,14382.0,89.5553,89.7922,89.5257,89.7231,14382.0
2024-10-16 10:30:00,90.83,91.43,90.79,91.38,33441.0,89.6738,90.2661,89.6343,90.2167,33441.0
2024-10-16 10:40:00,91.37,91.45,91.21,91.26,13121.0,90.2069,90.2859,90.0489,90.0983,13121.0
2024-10-16 10:50:00,91.31,91.89,91.29,91.71,47182.0,90.1476,90.7203,90.1279,90.5425,47182.0
2024-10-16 11:00:00,91.71,91.71,91.37,91.65,15505.0,90.5425,90.5425,90.2069,90.4833,15505.0
2024-10-16 11:10:00,91.64,91.66,91.44,91.54,16291.0,90.4734,90.4932,90.276,90.3747,16291.0
2024-10-16 11:20:00,91.56,91.56,91.17,91.23,10993.0,90.3945,90.3945,90.0094,90.0687,10993.0
2024-10-16 11:30:00,91.25,91.42,91.24,91.42,11838.0,90.0884,90.2562,90.0785,90.2562,11838.0
2024-10-16 11:40:00,91.42,91.47,91.24,91.31,15043.0,90.2562,90.3056,90.0785,90.1476,15043.0
2024-10-16 11:50:00,91.34,91.49,91.19,91.41,20215.0,90.1773,90.3253,90.0292,90.2464,20215.0
2024-10-16 12:00:00,91.52,91.61,91.48,91.59,13778.0,90.355,90.4438,90.3155,90.4241,13778.0
2024-10-16 12:10:00,91.65,91.67,91.37,91.41,22046.0,90.4833,90.5031,90.2069,90.2464,22046.0
2024-10-16 12:20:00,91.42,91.47,91.31,91.36,10221.0,90.2562,90.3056,90.1476,90.197,10221.0
2024-10-16 12:30:00,91.36,91.65,91.35,91.59,14781.0,90.197,90.4833,90.1871,90.4241,14781.0
2024-10-16 12:40:00,91.61,91.75,91.59,91.69,17097.0,90.4438,90.582,90.4241,90.5228,17097.0
2024-10-16 12:50:00,91.68,91.71,91.58,91.61,12731.0,90.5129,90.5425,90.4142,90.4438,12731.0
2024-10-16 13:00:00,91.62,91.62,91.46,91.47,11866.0,90.4537,90.4537,90.2957,90.3056,11866.0
2024-10-16 13:10:00,91.47,91.55,91.4,91.43,8309.0,90.3056,90.3846,90.2365,90.2661,8309.0
2024-10-16 13:20:00,91.43,91.52,91.43,91.51,11067.0,90.2661,90.355,90.2661,90.3451,11067.0
2024-10-16 13:30:00,91.51,91.51,91.39,91.49,8621.0,90.3451,90.3451,90.2266,90.3253,8621.0
2024-10-16 13:40:00,91.5,91.56,91.47,91.47,16387.0,90.3352,90.3945,90.3056,90.3056,16387.0
2024-10-16 13:50:00,91.45,91.48,91.41,91.42,12691.0,90.2859,90.3155,90.2464,90.2562,12691.0
2024-10-16 14:00:00,91.43,91.44,91.13,91.23,13609.0,90.2661,90.276,89.9699,90.0687,13609.0
2024-10-16 14:10:00,91.22,91.4,91.22,91.3,13861.0,90.0588,90.2365,90.0588,90.1378,13861.0
2024-10-16 14:20:00,91.34,91.42,91.31,91.34,11302.0,90.1773,90.2562,90.1476,90.1773,11302.0
2024-10-16 14:30:00,91.33,91.38,91.25,91.37,14390.0,90.1674,90.2167,90.0884,90.2069,14390.0
2024-10-16 14:40:00,91.35,91.37,91.28,91.36,17930.0,90.1871,90.2069,90.118,90.197,17930.0
2024-10-16 14:50:00,91.35,91.37,91.2,91.26,21026.0,90.1871,90.2069,90.039,90.0983,21026.0
2024-10-16 15:00:00,91.28,91.46,91.21,91.46,16266.0,90.118,90.2957,90.0489,90.2957,16266.0
2024-10-16 15:10:00,91.47,91.61,91.44,91.53,16417.0,90.3056,90.4438,90.276,90.3648,16417.0
2024-10-16 15:20:00,91.57,91.59,91.5,91.54,37058.0,90.4043,90.4241,90.3352,90.3747,37058.0
2024-10-16 15:30:00,91.54,91.61,91.44,91.59,43757.0,90.3747,90.4438,90.276,90.4241,43757.0
2024-10-16 15:40:00,91.58,91.6,91.5,91.51,54459.0,90.4142,90.4339,90.3352,90.3451,54459.0
2024-10-16 15:50:00,91.52,91.56,91.17,91.29,282802.0,90.355,90.3945,90.0094,90.1279,282802.0
2024-10-17 09:30:00,92.07,92.82,91.38,91.66,117618.0,90.898,91.6384,90.2167,90.4932,117618.0
2024-10-17 09:40:00,91.65,91.65,90.42,90.5,46722.0,90.4833,90.4833,89.269,89.348,46722.0
2024-10-17 09:50:00,90.42,90.76,90.15,90.29,65787.0,89.269,89.6046,89.0024,89.1406,65787.0
2024-10-17 10:00:00,90.31,90.63,90.03,90.27,25959.0,89.1604,89.4763,88.8839,89.1209,25959.0
2024-10-17 10:10:00,90.19,90.82,90.07,90.62,33589.0,89.0419,89.6639,88.9234,89.4664,33589.0
2024-10-17 10:20:00,90.61,90.67,90.21,90.28,37973.0,89.4566,89.5158,89.0616,89.1308,37973.0
2024-10-17 10:30:00,90.28,90.35,90.1,90.22,11406.0,89.1308,89.1999,88.953,89.0715,11406.0
2024-10-17 10:40:00,90.31,90.4,90.26,90.32,9509.0,89.1604,89.2492,89.111,89.1702,9509.0
2024-10-17 10:50:00,90.35,90.56,90.3,90.3,19574.0,89.1999,89.4072,89.1505,89.1505,19574.0
2024-10-17 11:00:00,90.35,90.4,89.81,89.97,25716.0,89.1999,89.2492,88.6667,88.8247,25716.0
2024-10-17 11:10:00,89.97,90.02,89.9,89.93,14491.0,88.8247,88.8741,88.7556,88.7852,14491.0
2024-10-17 11:20:00,89.9,90.19,89.9,90.02,15924.0,88.7556,89.0419,88.7556,88.8741,15924.0
2024-10-17 11:30:00,90.0,90.08,89.9,89.98,6652.0,88.8543,88.9333,88.7556,88.8346,6652.0
2024-10-17 11:40:00,90.01,90.07,89.88,90.05,13207.0,88.8642,88.9234,88.7358,88.9037,13207.0
2024-10-17 11:50:00,90.05,90.15,90.04,90.06,16718.0,88.9037,89.0024,88.8938,88.9136,16718.0
2024-10-17 12:00:00,90.06,90.07,89.96,89.99,11704.0,88.9136,88.9234,88.8148,88.8444,11704.0
2024-10-17 12:10:00,89.99,90.0,89.71,89.75,21106.0,88.8444,88.8543,88.568,88.6075,21106.0
2024-10-17 12:20:00,89.78,89.8,89.63,89.78,13172.0,88.6371,88.6569,88.489,88.6371,13172.0
2024-10-17 12:30:00,89.78,89.8,89.65,89.66,10329.0,88.6371,88.6569,88.5088,88.5186,10329.0
2024-10-17 12:40:00,89.64,89.78,89.64,89.73,10792.0,88.4989,88.6371,88.4989,88.5878,10792.0
2024-10-17 12:50:00,89.71,89.73,89.25,89.36,20702.0,88.568,88.5878,88.1139,88.2225,20702.0
2024-10-17 13:00:00,89.37,89.4,88.9,89.19,28252.0,88.2323,88.262,87.7683,88.0546,28252.0
2024-10-17 13:10:00,89.17,89.17,88.78,88.94,22415.0,88.0349,88.0349,87.6498,87.8078,22415.0
2024-10-17 13:20:00,88.97,88.98,88.6,88.85,14316.0,87.8374,87.8473,87.4721,87.719,14316.0
2024-10-17 13:30:00,88.85,88.85,88.36,88.67,12555.0,87.719,87.719,87.2352,87.5412,12555.0
2024-10-17 13:40:00,88.68,88.81,88.45,88.52,36438.0,87.5511,87.6795,87.324,87.3932,36438.0
2024-10-17 13:50:00,88.57,88.63,88.35,88.38,19462.0,87.4425,87.5018,87.2253,87.2549,19462.0
2024-10-17 14:00:00,88.36,88.4,88.04,88.06,26028.0,87.2352,87.2747,86.9193,86.939,26028.0
2024-10-17 14:10:00,88.06,88.08,87.82,87.86,23644.0,86.939,86.9588,86.7021,86.7416,23644.0
2024-10-17 14:20:00,87.86,87.91,87.77,87.78,18477.0,86.7416,86.7909,86.6527,86.6626,18477.0
2024-10-17 14:30:00,87.78,87.94,87.59,87.84,39320.0,86.6626,86.8205,86.475,86.7218,39320.0
2024-10-17 14:40:00,87.82,87.89,87.7,87.73,23777.0,86.7021,86.7712,86.5836,86.6132,23777.0
2024-10-17 14:50:00,87.73,87.8,87.63,87.8,25597.0,86.6132,86.6823,86.5145,86.6823,25597.0
2024-10-17 15:00:00,87.79,87.79,87.48,87.53,25262.0,86.6724,86.6724,86.3664,86.4158,25262.0
2024-10-17 15:10:00,87.5,87.53,87.26,87.35,63519.0,86.3861,86.4158,86.1492,86.2381,63519.0
2024-10-17 15:20:00,87.33,87.37,87.08,87.25,67528.0,86.2183,86.2578,85.9715,86.1393,67528.0
2024-10-17 15:30:00,87.25,87.25,86.65,86.71,78074.0,86.1393,86.1393,85.547,85.6062,78074.0
2024-10-17 15:40:00,86.7,86.75,86.33,86.34,54119.0,85.5963,85.6457,85.231,85.2409,54119.0
2024-10-17 15:50:00,86.35,86.42,85.96,86.01,244842.0,85.2508,85.3199,84.8657,84.9151,244842.0
2024-10-18 09:30:00,86.04,86.86,85.63,86.85,165357.0,84.9447,85.7543,84.5399,85.7444,165357.0
2024-10-18 09:40:00,86.89,87.15,86.5,86.5,43376.0,85.7839,86.0406,85.3989,85.3989,43376.0
2024-10-18 09:50:00,86.55,86.55,86.25,86.49,28993.0,85.4482,85.4482,85.1521,85.389,28993.0
2024-10-18 10:00:00,86.49,86.85,86.41,86.59,20276.0,85.389,85.7444,85.31,85.4877,20276.0
2024-10-18 10:10:00,86.58,86.67,86.33,86.5,14154.0,85.4779,85.5667,85.231,85.3989,14154.0
2024-10-18 10:20:00,86.48,86.55,86.29,86.4,15793.0,85.3791,85.4482,85.1915,85.3001,15793.0
2024-10-18 10:30:00,86.36,86.4,86.18,86.34,12869.0,85.2607,85.3001,85.0829,85.2409,12869.0
2024-10-18 10:40:00,86.38,86.54,86.31,86.38,15686.0,85.2804,85.4384,85.2113,85.2804,15686.0
2024-10-18 10:50:00,86.35,86.36,86.01,86.05,21263.0,85.2508,85.2607,84.9151,84.9546,21263.0
2024-10-18 11:00:00,86.03,86.14,85.82,85.83,19901.0,84.9349,85.0435,84.7275,84.7374,19901.0
2024-10-18 11:10:00,85.84,85.85,85.5,85.5,22287.0,84.7473,84.7571,84.4116,84.4116,22287.0
2024-10-18 11:20:00,85.53,85.8,85.51,85.74,15638.0,84.4412,84.7078,84.4215,84.6485,15638.0
2024-10-18 11:30:00,85.76,85.78,85.59,85.71,24723.0,84.6683,84.688,84.5005,84.6189,24723.0
2024-10-18 11:40:00,85.71,85.88,85.7,85.74,18007.0,84.6189,84.7868,84.6091,84.6485,18007.0
2024-10-18 11:50:00,85.72,85.89,85.67,85.87,26160.0,84.6288,84.7966,84.5794,84.7769,26160.0
2024-10-18 12:00:00,85.82,85.99,85.74,85.81,35147.0,84.7275,84.8954,84.6485,84.7177,35147.0
2024-10-18 12:10:00,85.81,85.85,85.65,85.78,12661.0,84.7177,84.7571,84.5597,84.688,12661.0
2024-10-18 12:20:00,85.73,86.14,85.73,86.12,33500.0,84.6387,85.0435,84.6387,85.0237,33500.0
2024-10-18 12:30:00,86.11,86.31,86.04,86.12,14546.0,85.0138,85.2113,84.9447,85.0237,14546.0
2024-10-18 12:40:00,86.12,86.21,85.99,86.01,7649.0,85.0237,85.1126,84.8954,84.9151,7649.0
2024-10-18 12:50:00,86.01,86.15,86.0,86.04,12115.0,84.9151,85.0533,84.9052,84.9447,12115.0
2024-10-18 13:00:00,86.05,86.27,86.04,86.27,24985.0,84.9546,85.1718,84.9447,85.1718,24985.0
2024-10-18 13:10:00,86.27,86.32,85.92,85.92,17705.0,85.1718,85.2212,84.8263,84.8263,17705.0
2024-10-18 13:20:00,85.92,86.0,85.83,85.95,12513.0,84.8263,84.9052,84.7374,84.8559,12513.0
2024-10-18 13:30:00,85.94,86.03,85.91,85.98,8771.0,84.846,84.9349,84.8164,84.8855,8771.0
2024-10-18 13:40:00,85.95,86.0,85.87,85.87,10476.0,84.8559,84.9052,84.7769,84.7769,10476.0
2024-10-18 13:50:00,85.86,86.05,85.86,86.04,13339.0,84.767,84.9546,84.767,84.9447,13339.0
2024-10-18 14:00:00,86.04,86.17,85.93,86.16,12507.0,84.9447,85.0731,84.8361,85.0632,12507.0
2024-10-18 14:10:00,86.16,86.29,86.14,86.26,12350.0,85.0632,85.1915,85.0435,85.1619,12350.0
2024-10-18 14:20:00,86.27,86.42,86.26,86.36,13759.0,85.1718,85.3199,85.1619,85.2607,13759.0
2024-10-18 14:30:00,86.33,86.36,86.21,86.29,15104.0,85.231,85.2607,85.1126,85.1915,15104.0
2024-10-18 14:40:00,86.28,86.35,86.2,86.35,12206.0,85.1817,85.2508,85.1027,85.2508,12206.0
2024-10-18 14:50:00,86.38,86.39,86.25,86.25,16017.0,85.2804,85.2903,85.1521,85.1521,16017.0
2024-10-18 15:00:00,86.27,86.3,86.21,86.23,18000.0,85.1718,85.2014,85.1126,85.1323,18000.0
2024-10-18 15:10:00,86.23,86.38,86.21,86.37,25988.0,85.1323,85.2804,85.1126,85.2705,25988.0
2024-10-18 15:20:00,86.37,86.37,86.26,86.37,20162.0,85.2705,85.2705,85.1619,85.2705,20162.0
2024-10-18 15:30:00,86.38,86.59,86.38,86.52,39361.0,85.2804,85.4877,85.2804,85.4186,39361.0
2024-10-18 15:40:00,86.53,86.64,86.41,86.6,41981.0,85.4285,85.5371,85.31,85.4976,41981.0
2024-10-18 15:50:00,86.6,86.66,86.26,86.33,169549.0,85.4976,85.5568,85.1619,85.231,169549.0
2024-10-21 09:30:00,86.45,86.82,86.25,86.53,34623.0,85.3495,85.7148,85.1521,85.4285,34623.0
2024-10-21 09:40:00,86.53,86.94,86.42,86.9,40337.0,85.4285,85.8333,85.3199,85.7938,40337.0
2024-10-21 09:50:00,86.98,87.07,86.0,86.11,65038.0,85.8728,85.9616,84.9052,85.0138,65038.0
2024-10-21 10:00:00,86.11,86.25,85.98,86.02,19108.0,85.0138,85.1521,84.8855,84.925,19108.0
2024-10-21 10:10:00,86.02,86.07,85.78,85.88,30467.0,84.925,84.9743,84.688,84.7868,30467.0
2024-10-21 10:20:00,85.89,85.95,85.64,85.64,25168.0,84.7966,84.8559,84.5498,84.5498,25168.0
2024-10-21 10:30:00,85.6,85.7,85.51,85.56,16784.0,84.5103,84.6091,84.4215,84.4708,16784.0
2024-10-21 10:40:00,85.54,85.55,85.25,85.27,32857.0,84.4511,84.461,84.1648,84.1845,32857.0
2024-10-21 10:50:00,85.23,85.47,85.23,85.47,36682.0,84.145,84.382,84.145,84.382,36682.0
2024-10-21 11:00:00,85.48,85.71,85.47,85.54,33790.0,84.3919,84.6189,84.382,84.4511,33790.0
2024-10-21 11:10:00,85.57,85.91,85.52,85.81,16765.0,84.4807,84.8164,84.4313,84.7177,16765.0
2024-10-21 11:20:00,85.83,85.84,85.3,85.31,14459.0,84.7374,84.7473,84.2141,84.224,14459.0
2024-10-21 11:30:00,85.32,85.43,85.25,85.38,14273.0,84.2339,84.3425,84.1648,84.2931,14273.0
2024-10-21 11:40:00,85.34,85.68,85.33,85.56,32181.0,84.2536,84.5893,84.2438,84.4708,32181.0
2024-10-21 11:50:00,85.57,85.65,85.42,85.5,15576.0,84.4807,84.5597,84.3326,84.4116,15576.0
2024-10-21 12:00:00,85.46,85.5,85.25,85.38,10650.0,84.3721,84.4116,84.1648,84.2931,10650.0
2024-10-21 12:10:00,85.33,85.41,85.27,85.34,12825.0,84.2438,84.3227,84.1845,84.2536,12825.0
2024-10-21 12:20:00,85.31,85.48,85.27,85.48,11104.0,84.224,84.3919,84.1845,84.3919,11104.0
2024-10-21 12:30:00,85.47,85.62,85.46,85.57,11164.0,84.382,84.5301,84.3721,84.4807,11164.0
2024-10-21 12:40:00,85.55,85.62,85.4,85.42,17354.0,84.461,84.5301,84.3129,84.3326,17354.0
2024-10-21 12:50:00,85.42,85.53,85.42,85.44,9305.0,84.3326,84.4412,84.3326,84.3524,9305.0
2024-10-21 13:00:00,85.45,85.58,85.42,85.57,18339.0,84.3622,84.4906,84.3326,84.4807,18339.0
2024-10-21 13:10:00,85.59,85.7,85.45,85.5,14141.0,84.5005,84.6091,84.3622,84.4116,14141.0
2024-10-21 13:20:00,85.47,85.73,85.47,85.71,15965.0,84.382,84.6387,84.382,84.6189,15965.0
2024-10-21 13:30:00,85.72,85.83,85.7,85.83,10728.0,84.6288,84.7374,84.6091,84.7374,10728.0
2024-10-21 13:40:00,85.84,85.98,85.81,85.98,17423.0,84.7473,84.8855,84.7177,84.8855,17423.0
2024-10-21 13:50:00,85.96,86.08,85.96,86.08,11035.0,84.8657,84.9842,84.8657,84.9842,11035.0
2024-10-21 14:00:00,86.08,86.19,86.05,86.18,10027.0,84.9842,85.0928,84.9546,85.0829,10027.0
2024-10-21 14:10:00,86.17,86.17,86.02,86.1,10304.0,85.0731,85.0731,84.925,85.004,10304.0
2024-10-21 14:20:00,86.09,86.23,86.06,86.14,10697.0,84.9941,85.1323,84.9645,85.0435,10697.0
2024-10-21 14:30:00,86.16,86.23,86.07,86.16,14996.0,85.0632,85.1323,84.9743,85.0632,14996.0
2024-10-21 14:40:00,86.17,86.18,86.0,86.07,15063.0,85.0731,85.0829,84.9052,84.9743,15063.0
2024-10-21 14:50:00,86.06,86.07,85.91,85.96,25933.0,84.9645,84.9743,84.8164,84.8657,25933.0
2024-10-21 15:00:00,85.98,86.11,85.93,86.11,11928.0,84.8855,85.0138,84.8361,85.0138,11928.0
2024-10-21 15:10:00,86.12,86.22,85.98,86.09,29989.0,85.0237,85.1224,84.8855,84.9941,29989.0
2024-10-21 15:20:00,86.09,86.15,86.05,86.11,20003.0,84.9941,85.0533,84.9546,85.0138,20003.0
2024-10-21 15:30:00,86.1,86.1,85.94,86.04,26424.0,85.004,85.004,84.846,84.9447,26424.0
2024-10-21 15:40:00,86.05,86.11,86.02,86.11,20161.0,84.9546,85.0138,84.925,85.0138,20161.0
2024-10-21 15:50:00,86.12,86.47,86.08,86.46,130657.0,85.0237,85.3693,84.9842,85.3594,130657.0
2024-10-22 09:30:00,85.47,85.78,85.0,85.51,52925.0,84.382,84.688,83.918,84.4215,52925.0
2024-10-22 09:40:00,85.43,85.75,85.28,85.42,42859.0,84.3425,84.6584,84.1944,84.3326,42859.0
2024-10-22 09:50:00,85.5,85.58,85.19,85.45,16608.0,84.4116,84.4906,84.1055,84.3622,16608.0
2024-10-22 10:00:00,85.4,85.41,84.75,84.84,24331.0,84.3129,84.3227,83.6711,83.76,24331.0
2024-10-22 10:10:00,84.84,85.13,84.65,84.67,24712.0,83.76,84.0463,83.5724,83.5922,24712.0
2024-10-22 10:20:00,84.75,84.78,84.35,84.56,26032.0,83.6711,83.7008,83.2762,83.4836,26032.0
2024-10-22 10:30:00,84.59,84.75,84.1,84.15,51907.0,83.5132,83.6711,83.0294,83.0788,51907.0
2024-10-22 10:40:00,84.15,84.62,84.09,84.43,53107.0,83.0788,83.5428,83.0195,83.3552,53107.0
2024-10-22 10:50:00,84.5,84.96,84.5,84.93,11120.0,83.4243,83.8785,83.4243,83.8489,11120.0
2024-10-22 11:00:00,84.92,85.1,84.77,84.96,43718.0,83.839,84.0167,83.6909,83.8785,43718.0
2024-10-22 11:10:00,84.94,85.43,84.94,85.39,24738.0,83.8587,84.3425,83.8587,84.303,24738.0
2024-10-22 11:20:00,85.4,85.42,85.23,85.42,28007.0,84.3129,84.3326,84.145,84.3326,28007.0
2024-10-22 11:30:00,85.42,85.63,85.35,85.63,13321.0,84.3326,84.5399,84.2635,84.5399,13321.0
2024-10-22 11:40:00,85.6,85.64,85.35,85.42,24410.0,84.5103,84.5498,84.2635,84.3326,24410.0
2024-10-22 11:50:00,85.44,85.57,85.43,85.54,10472.0,84.3524,84.4807,84.3425,84.4511,10472.0
2024-10-22 12:00:00,85.55,85.59,85.52,85.56,12189.0,84.461,84.5005,84.4313,84.4708,12189.0
2024-10-22 12:10:00,85.56,85.86,85.56,85.81,22585.0,84.4708,84.767,84.4708,84.7177,22585.0
2024-10-22 12:20:00,85.8,85.98,85.72,85.9,17236.0,84.7078,84.8855,84.6288,84.8065,17236.0
2024-10-22 12:30:00,85.91,85.93,85.57,85.66,10913.0,84.8164,84.8361,84.4807,84.5696,10913.0
2024-10-22 12:40:00,85.66,85.7,85.54,85.54,9863.0,84.5696,84.6091,84.4511,84.4511,9863.0
2024-10-22 12:50:00,85.57,85.6,85.47,85.55,7433.0,84.4807,84.5103,84.382,84.461,7433.0
2024-10-22 13:00:00,85.55,85.65,85.52,85.59,35097.0,84.461,84.5597,84.4313,84.5005,35097.0
2024-10-22 13:10:00,85.59,85.61,85.42,85.54,18117.0,84.5005,84.5202,84.3326,84.4511,18117.0
2024-10-22 13:20:00,85.56,85.69,85.56,85.69,14175.0,84.4708,84.5992,84.4708,84.5992,14175.0
2024-10-22 13:30:00,85.7,85.73,85.6,85.61,8854.0,84.6091,84.6387,84.5103,84.5202,8854.0
2024-10-22 13:40:00,85.65,85.65,85.55,85.55,24836.0,84.5597,84.5597,84.461,84.461,24836.0
2024-10-22 13:50:00,85.55,85.59,85.51,85.53,13636.0,84.461,84.5005,84.4215,84.4412,13636.0
2024-10-22 14:00:00,85.5,85.54,85.44,85.48,16158.0,84.4116,84.4511,84.3524,84.3919,16158.0
2024-10-22 14:10:00,85.47,85.5,85.41,85.46,11107.0,84.382,84.4116,84.3227,84.3721,11107.0
2024-10-22 14:20:00,85.42,85.58,85.42,85.56,13625.0,84.3326,84.4906,84.3326,84.4708,13625.0
2024-10-22 14:30:00,85.54,85.55,85.49,85.53,15453.0,84.4511,84.461,84.4017,84.4412,15453.0
2024-10-22 14:40:00,85.53,85.54,85.39,85.42,17629.0,84.4412,84.4511,84.303,84.3326,17629.0
2024-10-22 14:50:00,85.43,85.45,85.26,85.29,14522.0,84.3425,84.3622,84.1747,84.2043,14522.0
2024-10-22 15:00:00,85.28,85.36,85.21,85.36,19032.0,84.1944,84.2734,84.1253,84.2734,19032.0
2024-10-22 15:10:00,85.37,85.49,85.36,85.48,17424.0,84.2833,84.4017,84.2734,84.3919,17424.0
2024-10-22 15:20:00,85.48,85.55,85.43,85.55,18512.0,84.3919,84.461,84.3425,84.461,18512.0
2024-10-22 15:30:00,85.57,85.63,85.5,85.57,22369.0,84.4807,84.5399,84.4116,84.4807,22369.0
2024-10-22 15:40:00,85.56,85.67,85.48,85.56,32803.0,84.4708,84.5794,84.3919,84.4708,32803.0
2024-10-22 15:50:00,85.57,85.67,85.23,85.31,195844.0,84.4807,84.5794,84.145,84.224,195844.0
2024-10-23 09:30:00,84.9,86.76,84.9,86.73,43148.0,83.8192,85.6556,83.8192,85.6259,43148.0
2024-10-23 09:40:00,86.73,87.73,86.73,87.65,68426.0,85.6259,86.6132,85.6259,86.5342,68426.0
2024-10-23 09:50:00,87.58,87.91,87.17,87.73,44331.0,86.4651,86.7909,86.0603,86.6132,44331.0
2024-10-23 10:00:00,87.73,87.86,87.41,87.57,40848.0,86.6132,86.7416,86.2973,86.4553,40848.0
2024-10-23 10:10:00,87.5,87.7,87.47,87.5,29277.0,86.3861,86.5836,86.3565,86.3861,29277.0
2024-10-23 10:20:00,87.46,87.98,87.39,87.91,51034.0,86.3467,86.86,86.2775,86.7909,51034.0
2024-10-23 10:30:00,87.91,87.91,87.5,87.68,18949.0,86.7909,86.7909,86.3861,86.5638,18949.0
2024-10-23 10:40:00,87.68,87.71,87.5,87.69,16441.0,86.5638,86.5935,86.3861,86.5737,16441.0
2024-10-23 10:50:00,87.71,87.8,87.65,87.75,18377.0,86.5935,86.6823,86.5342,86.633,18377.0
2024-10-23 11:00:00,87.75,87.85,87.64,87.82,15156.0,86.633,86.7317,86.5244,86.7021,15156.0
2024-10-23 11:10:00,87.81,87.81,87.38,87.55,23406.0,86.6922,86.6922,86.2677,86.4355,23406.0
2024-10-23 11:20:00,87.54,87.58,87.34,87.45,50933.0,86.4256,86.4651,86.2282,86.3368,50933.0
2024-10-23 11:30:00,87.45,87.49,87.27,87.42,40177.0,86.3368,86.3763,86.1591,86.3072,40177.0
2024-10-23 11:40:00,87.43,87.43,87.23,87.31,28469.0,86.317,86.317,86.1196,86.1986,28469.0
2024-10-23 11:50:00,87.32,87.77,87.32,87.66,56088.0,86.2084,86.6527,86.2084,86.5441,56088.0
2024-10-23 12:00:00,87.64,87.8,87.47,87.49,18867.0,86.5244,86.6823,86.3565,86.3763,18867.0
2024-10-23 12:10:00,87.5,87.51,87.4,87.48,18139.0,86.3861,86.396,86.2874,86.3664,18139.0
2024-10-23 12:20:00,87.51,87.58,87.46,87.56,16554.0,86.396,86.4651,86.3467,86.4454,16554.0
2024-10-23 12:30:00,87.57,87.63,87.53,87.54,14764.0,86.4553,86.5145,86.4158,86.4256,14764.0
2024-10-23 12:40:00,87.52,87.57,87.28,87.56,35495.0,86.4059,86.4553,86.1689,86.4454,35495.0
2024-10-23 12:50:00,87.58,87.82,87.51,87.78,31159.0,86.4651,86.7021,86.396,86.6626,31159.0
2024-10-23 13:00:00,87.8,87.85,87.66,87.78,58826.0,86.6823,86.7317,86.5441,86.6626,58826.0
2024-10-23 13:10:00,87.79,87.83,87.29,87.3,22098.0,86.6724,86.7119,86.1788,86.1887,22098.0
2024-10-23 13:20:00,87.31,87.38,87.13,87.17,19026.0,86.1986,86.2677,86.0209,86.0603,19026.0
2024-10-23 13:30:00,87.19,87.22,87.07,87.15,16697.0,86.0801,86.1097,85.9616,86.0406,16697.0
2024-10-23 13:40:00,87.15,87.37,87.15,87.37,14689.0,86.0406,86.2578,86.0406,86.2578,14689.0
2024-10-23 13:50:00,87.4,87.41,87.19,87.22,14450.0,86.2874,86.2973,86.0801,86.1097,14450.0
2024-10-23 14:00:00,87.21,87.29,87.13,87.27,26728.0,86.0998,86.1788,86.0209,86.1591,26728.0
2024-10-23 14:10:00,87.27,87.27,87.04,87.07,17800.0,86.1591,86.1591,85.932,85.9616,17800.0
2024-10-23 14:20:00,87.08,87.36,87.07,87.31,27343.0,85.9715,86.2479,85.9616,86.1986,27343.0
2024-10-23 14:30:00,87.3,87.48,87.3,87.46,27434.0,86.1887,86.3664,86.1887,86.3467,27434.0
2024-10-23 14:40:00,87.45,87.51,87.39,87.39,28817.0,86.3368,86.396,86.2775,86.2775,28817.0
2024-10-23 14:50:00,87.38,87.58,87.38,87.47,21130.0,86.2677,86.4651,86.2677,86.3565,21130.0
2024-10-23 15:00:00,87.44,87.57,87.42,87.56,15949.0,86.3269,86.4553,86.3072,86.4454,15949.0
2024-10-23 15:10:00,87.57,87.62,87.53,87.59,22467.0,86.4553,86.5046,86.4158,86.475,22467.0
2024-10-23 15:20:00,87.59,87.67,87.56,87.61,29390.0,86.475,86.554,86.4454,86.4947,29390.0
2024-10-23 15:30:00,87.6,87.74,87.55,87.71,31278.0,86.4849,86.6231,86.4355,86.5935,31278.0
2024-10-23 15:40:00,87.7,87.85,87.65,87.72,54742.0,86.5836,86.7317,86.5342,86.6033,54742.0
2024-10-23 15:50:00,87.73,88.0,87.66,87.73,206975.0,86.6132,86.8798,86.5441,86.6132,206975.0
2024-10-24 09:30:00,88.08,88.44,87.42,88.16,51423.0,86.9588,87.3142,86.3072,87.0377,51423.0
2024-10-24 09:40:00,88.19,88.32,87.79,88.19,27137.0,87.0674,87.1957,86.6724,87.0674,27137.0
2024-10-24 09:50:00,88.27,88.28,87.79,87.97,21473.0,87.1463,87.1562,86.6724,86.8502,21473.0
2024-10-24 10:00:00,87.93,88.47,87.79,88.33,24724.0,86.8107,87.3438,86.6724,87.2056,24724.0
2024-10-24 10:10:00,88.33,88.49,88.11,88.27,32542.0,87.2056,87.3635,86.9884,87.1463,32542.0
2024-10-24 10:20:00,88.28,88.28,88.02,88.07,27188.0,87.1562,87.1562,86.8995,86.9489,27188.0
2024-10-24 10:30:00,88.08,88.34,88.08,88.14,17332.0,86.9588,87.2154,86.9588,87.018,17332.0
2024-10-24 10:40:00,88.14,88.34,88.03,88.22,18975.0,87.018,87.2154,86.9094,87.097,18975.0
2024-10-24 10:50:00,88.24,88.24,88.02,88.05,24244.0,87.1167,87.1167,86.8995,86.9291,24244.0
2024-10-24 11:00:00,88.05,88.29,87.82,87.84,20047.0,86.9291,87.1661,86.7021,86.7218,20047.0
2024-10-24 11:10:00,87.86,87.92,87.77,87.9,27669.0,86.7416,86.8008,86.6527,86.781,27669.0
2024-10-24 11:20:00,87.93,88.1,87.93,88.06,8961.0,86.8107,86.9785,86.8107,86.939,8961.0
2024-10-24 11:30:00,88.06,88.21,88.06,88.11,11245.0,86.939,87.0871,86.939,86.9884,11245.0
2024-10-24 11:40:00,88.11,88.15,87.8,87.85,22638.0,86.9884,87.0279,86.6823,86.7317,22638.0
2024-10-24 11:50:00,87.84,88.11,87.84,88.02,37343.0,86.7218,86.9884,86.7218,86.8995,37343.0
2024-10-24 12:00:00,88.02,88.03,87.85,87.95,37815.0,86.8995,86.9094,86.7317,86.8304,37815.0
2024-10-24 12:10:00,87.99,87.99,87.82,87.92,11707.0,86.8699,86.8699,86.7021,86.8008,11707.0
2024-10-24 12:20:00,87.93,88.12,87.83,88.12,15343.0,86.8107,86.9982,86.7119,86.9982,15343.0
2024-10-24 12:30:00,88.15,88.24,88.09,88.16,9022.0,87.0279,87.1167,86.9686,87.0377,9022.0
2024-10-24 12:40:00,88.18,88.18,88.09,88.14,9483.0,87.0575,87.0575,86.9686,87.018,9483.0
2024-10-24 12:50:00,88.14,88.15,88.09,88.13,7554.0,87.018,87.0279,86.9686,87.0081,7554.0
2024-10-24 13:00:00,88.13,88.3,88.12,88.3,12618.0,87.0081,87.176,86.9982,87.176,12618.0
2024-10-24 13:10:00,88.3,88.45,88.3,88.38,13680.0,87.176,87.324,87.176,87.2549,13680.0
2024-10-24 13:20:00,88.38,88.46,88.34,88.45,7395.0,87.2549,87.3339,87.2154,87.324,7395.0
2024-10-24 13:30:00,88.43,88.44,88.29,88.34,10600.0,87.3043,87.3142,87.1661,87.2154,10600.0
2024-10-24 13:40:00,88.34,88.46,88.31,88.31,12600.0,87.2154,87.3339,87.1858,87.1858,12600.0
2024-10-24 13:50:00,88.34,88.37,88.05,88.14,17158.0,87.2154,87.2451,86.9291,87.018,17158.0
2024-10-24 14:00:00,88.14,88.3,88.08,88.27,20600.0,87.018,87.176,86.9588,87.1463,20600.0
2024-10-24 14:10:00,88.26,88.42,88.21,88.34,20653.0,87.1365,87.2944,87.0871,87.2154,20653.0
2024-10-24 14:20:00,88.35,88.44,88.33,88.34,20681.0,87.2253,87.3142,87.2056,87.2154,20681.0
2024-10-24 14:30:00,88.35,88.45,88.3,88.44,35767.0,87.2253,87.324,87.176,87.3142,35767.0
2024-10-24 14:40:00,88.45,88.57,88.43,88.56,20394.0,87.324,87.4425,87.3043,87.4326,20394.0
2024-10-24 14:50:00,88.56,88.74,88.53,88.73,32890.0,87.4326,87.6104,87.403,87.6005,32890.0
2024-10-24 15:00:00,88.73,88.95,88.72,88.95,49620.0,87.6005,87.8177,87.5906,87.8177,49620.0
2024-10-24 15:10:00,88.95,89.17,88.95,89.15,33324.0,87.8177,88.0349,87.8177,88.0151,33324.0
2024-10-24 15:20:00,89.16,89.38,89.14,89.38,51791.0,88.025,88.2422,88.0053,88.2422,51791.0
2024-10-24 15:30:00,89.37,89.47,89.28,89.33,125068.0,88.2323,88.3311,88.1435,88.1928,125068.0
2024-10-24 15:40:00,89.33,89.5,89.16,89.41,136665.0,88.1928,88.3607,88.025,88.2718,136665.0
2024-10-24 15:50:00,89.41,89.56,89.22,89.29,300805.0,88.2718,88.4199,88.0842,88.1534,300805.0
2024-10-25 09:30:00,90.02,90.16,89.15,89.4,53290.0,88.8741,89.0123,88.0151,88.262,53290.0
2024-10-25 09:40:00,89.4,89.52,88.74,88.85,25504.0,88.262,88.3804,87.6104,87.719,25504.0
2024-10-25 09:50:00,88.75,89.06,88.63,88.83,19526.0,87.6202,87.9263,87.5018,87.6992,19526.0
2024-10-25 10:00:00,88.83,88.91,88.58,88.77,18465.0,87.6992,87.7782,87.4524,87.64,18465.0
2024-10-25 10:10:00,88.77,88.97,88.77,88.86,32556.0,87.64,87.8374,87.64,87.7288,32556.0
2024-10-25 10:20:00,88.86,89.15,88.67,89.1,25217.0,87.7288,88.0151,87.5412,87.9658,25217.0
2024-10-25 10:30:00,89.09,89.32,89.05,89.16,35055.0,87.9559,88.183,87.9164,88.025,35055.0
2024-10-25 10:40:00,89.18,89.32,89.0,89.08,21334.0,88.0448,88.183,87.867,87.946,21334.0
2024-10-25 10:50:00,89.08,89.14,88.91,89.09,31421.0,87.946,88.0053,87.7782,87.9559,31421.0
2024-10-25 11:00:00,89.1,89.29,89.1,89.18,10729.0,87.9658,88.1534,87.9658,88.0448,10729.0
2024-10-25 11:10:00,89.16,89.2,88.86,88.89,26525.0,88.025,88.0645,87.7288,87.7584,26525.0
2024-10-25 11:20:00,88.86,88.86,88.65,88.67,32414.0,87.7288,87.7288,87.5215,87.5412,32414.0
2024-10-25 11:30:00,88.71,88.72,88.43,88.46,41835.0,87.5807,87.5906,87.3043,87.3339,41835.0
2024-10-25 11:40:00,88.5,88.7,88.37,88.7,20017.0,87.3734,87.5709,87.2451,87.5709,20017.0
2024-10-25 11:50:00,88.73,88.87,88.7,88.87,22080.0,87.6005,87.7387,87.5709,87.7387,22080.0
2024-10-25 12:00:00,88.84,88.87,88.46,88.48,19208.0,87.7091,87.7387,87.3339,87.3537,19208.0
2024-10-25 12:10:00,88.43,88.61,88.43,88.55,18487.0,87.3043,87.482,87.3043,87.4228,18487.0
2024-10-25 12:20:00,88.56,88.68,88.44,88.67,9653.0,87.4326,87.5511,87.3142,87.5412,9653.0
2024-10-25 12:30:00,88.7,88.84,88.66,88.74,21174.0,87.5709,87.7091,87.5314,87.6104,21174.0
2024-10-25 12:40:00,88.74,88.82,88.63,88.67,11064.0,87.6104,87.6893,87.5018,87.5412,11064.0
2024-10-25 12:50:00,88.63,88.66,88.51,88.63,15415.0,87.5018,87.5314,87.3833,87.5018,15415.0
2024-10-25 13:00:00,88.63,88.64,88.4,88.46,11384.0,87.5018,87.5116,87.2747,87.3339,11384.0
2024-10-25 13:10:00,88.44,88.47,88.31,88.36,12339.0,87.3142,87.3438,87.1858,87.2352,12339.0
2024-10-25 13:20:00,88.31,88.35,88.21,88.23,16629.0,87.1858,87.2253,87.0871,87.1068,16629.0
2024-10-25 13:30:00,88.2,88.29,88.17,88.24,13360.0,87.0772,87.1661,87.0476,87.1167,13360.0
2024-10-25 13:40:00,88.26,88.26,88.02,88.2,11365.0,87.1365,87.1365,86.8995,87.0772,11365.0
2024-10-25 13:50:00,88.22,88.31,88.12,88.12,15765.0,87.097,87.1858,86.9982,86.9982,15765.0
2024-10-25 14:00:00,88.13,88.13,87.9,87.95,16691.0,87.0081,87.0081,86.781,86.8304,16691.0
2024-10-25 14:10:00,87.95,88.05,87.86,87.98,15279.0,86.8304,86.9291,86.7416,86.86,15279.0
2024-10-25 14:20:00,88.01,88.13,87.92,88.07,12494.0,86.8896,87.0081,86.8008,86.9489,12494.0
2024-10-25 14:30:00,88.08,88.12,88.0,88.1,17951.0,86.9588,86.9982,86.8798,86.9785,17951.0
2024-10-25 14:40:00,88.1,88.14,88.03,88.09,15048.0,86.9785,87.018,86.9094,86.9686,15048.0
2024-10-25 14:50:00,88.08,88.08,87.99,88.03,11538.0,86.9588,86.9588,86.8699,86.9094,11538.0
2024-10-25 15:00:00,88.02,88.05,87.95,88.01,16521.0,86.8995,86.9291,86.8304,86.8896,16521.0
2024-10-25 15:10:00,88.0,88.06,87.92,87.94,22493.0,86.8798,86.939,86.8008,86.8205,22493.0
2024-10-25 15:20:00,87.92,87.93,87.71,87.71,32385.0,86.8008,86.8107,86.5935,86.5935,32385.0
2024-10-25 15:30:00,87.7,87.79,87.63,87.67,37839.0,86.5836,86.6724,86.5145,86.554,37839.0
2024-10-25 15:40:00,87.66,87.67,87.4,87.45,44303.0,86.5441,86.554,86.2874,86.3368,44303.0
2024-10-25 15:50:00,87.45,87.68,87.28,87.52,201035.0,86.3368,86.5638,86.1689,86.4059,201035.0
2024-10-28 09:30:00,88.11,88.84,87.81,87.93,36066.0,86.9884,87.7091,86.6922,86.8107,36066.0
2024-10-28 09:40:00,87.98,88.13,87.7,88.06,13154.0,86.86,87.0081,86.5836,86.939,13154.0
2024-10-28 09:50:00,88.16,88.56,88.09,88.51,15772.0,87.0377,87.4326,86.9686,87.3833,15772.0
2024-10-28 10:00:00,88.51,88.89,88.37,88.57,24914.0,87.3833,87.7584,87.2451,87.4425,24914.0
2024-10-28 10:10:00,88.5,88.76,88.17,88.37,14460.0,87.3734,87.6301,87.0476,87.2451,14460.0
2024-10-28 10:20:00,88.34,88.34,87.85,88.1,26588.0,87.2154,87.2154,86.7317,86.9785,26588.0
2024-10-28 10:30:00,88.08,88.21,87.94,87.97,18271.0,86.9588,87.0871,86.8205,86.8502,18271.0
2024-10-28 10:40:00,87.95,88.38,87.91,88.36,13797.0,86.8304,87.2549,86.7909,87.2352,13797.0
2024-10-28 10:50:00,88.31,88.7,88.31,88.52,12180.0,87.1858,87.5709,87.1858,87.3932,12180.0
2024-10-28 11:00:00,88.52,88.53,88.37,88.42,18188.0,87.3932,87.403,87.2451,87.2944,18188.0
2024-10-28 11:10:00,88.46,88.84,88.39,88.77,20072.0,87.3339,87.7091,87.2648,87.64,20072.0
2024-10-28 11:20:00,88.85,88.86,88.68,88.75,8724.0,87.719,87.7288,87.5511,87.6202,8724.0
2024-10-28 11:30:00,88.68,88.68,88.44,88.55,6042.0,87.5511,87.5511,87.3142,87.4228,6042.0
2024-10-28 11:40:00,88.53,88.71,88.47,88.69,15650.0,87.403,87.5807,87.3438,87.561,15650.0
2024-10-28 11:50:00,88.66,88.77,88.66,88.72,7485.0,87.5314,87.64,87.5314,87.5906,7485.0
2024-10-28 12:00:00,88.71,88.75,88.6,88.6,9786.0,87.5807,87.6202,87.4721,87.4721,9786.0
2024-10-28 12:10:00,88.66,88.83,88.65,88.67,10422.0,87.5314,87.6992,87.5215,87.5412,10422.0
2024-10-28 12:20:00,88.67,88.67,88.49,88.5,10522.0,87.5412,87.5412,87.3635,87.3734,10522.0
2024-10-28 12:30:00,88.5,88.54,88.34,88.36,8285.0,87.3734,87.4129,87.2154,87.2352,8285.0
2024-10-28 12:40:00,88.41,88.48,88.31,88.37,12144.0,87.2846,87.3537,87.1858,87.2451,12144.0
2024-10-28 12:50:00,88.42,88.51,88.35,88.45,7938.0,87.2944,87.3833,87.2253,87.324,7938.0
2024-10-28 13:00:00,88.43,88.55,88.43,88.53,8879.0,87.3043,87.4228,87.3043,87.403,8879.0
2024-10-28 13:10:00,88.49,88.56,88.42,88.5,7628.0,87.3635,87.4326,87.2944,87.3734,7628.0
2024-10-28 13:20:00,88.5,88.52,88.39,88.4,10149.0,87.3734,87.3932,87.2648,87.2747,10149.0
2024-10-28 13:30:00,88.4,88.42,88.3,88.37,16017.0,87.2747,87.2944,87.176,87.2451,16017.0
2024-10-28 13:40:00,88.39,88.6,88.39,88.6,13036.0,87.2648,87.4721,87.2648,87.4721,13036.0
2024-10-28 13:50:00,88.6,88.6,88.43,88.52,9676.0,87.4721,87.4721,87.3043,87.3932,9676.0
2024-10-28 14:00:00,88.52,88.61,88.5,88.55,8604.0,87.3932,87.482,87.3734,87.4228,8604.0
2024-10-28 14:10:00,88.55,88.56,88.38,88.44,10450.0,87.4228,87.4326,87.2549,87.3142,10450.0
2024-10-28 14:20:00,88.44,88.45,88.26,88.29,8357.0,87.3142,87.324,87.1365,87.1661,8357.0
2024-10-28 14:30:00,88.29,88.34,88.21,88.24,19784.0,87.1661,87.2154,87.0871,87.1167,19784.0
2024-10-28 14:40:00,88.26,88.28,88.05,88.09,15573.0,87.1365,87.1562,86.9291,86.9686,15573.0
2024-10-28 14:50:00,88.13,88.32,88.02,88.02,25649.0,87.0081,87.1957,86.8995,86.8995,25649.0
2024-10-28 15:00:00,88.05,88.36,88.05,88.29,19353.0,86.9291,87.2352,86.9291,87.1661,19353.0
2024-10-28 15:10:00,88.3,88.39,88.24,88.36,22162.0,87.176,87.2648,87.1167,87.2352,22162.0
2024-10-28 15:20:00,88.36,88.58,88.36,88.56,23014.0,87.2352,87.4524,87.2352,87.4326,23014.0
2024-10-28 15:30:00,88.56,88.63,88.52,88.56,24414.0,87.4326,87.5018,87.3932,87.4326,24414.0
2024-10-28 15:40:00,88.57,88.79,88.55,88.65,42966.0,87.4425,87.6597,87.4228,87.5215,42966.0
2024-10-28 15:50:00,88.66,88.88,88.64,88.76,172220.0,87.5314,87.7486,87.5116,87.6301,172220.0
2024-10-29 09:30:00,87.94,87.94,86.87,86.98,39897.0,86.8205,86.8205,85.7642,85.8728,39897.0
2024-10-29 09:40:00,87.08,87.63,86.98,87.46,11862.0,85.9715,86.5145,85.8728,86.3467,11862.0
2024-10-29 09:50:00,87.34,87.68,87.04,87.08,15122.0,86.2282,86.5638,85.932,85.9715,15122.0
2024-10-29 10:00:00,87.08,87.25,86.58,86.66,64598.0,85.9715,86.1393,85.4779,85.5568,64598.0
2024-10-29 10:10:00,86.66,86.8,86.3,86.66,21811.0,85.5568,85.6951,85.2014,85.5568,21811.0
2024-10-29 10:20:00,86.65,86.8,86.16,86.51,31719.0,85.547,85.6951,85.0632,85.4087,31719.0
2024-10-29 10:30:00,86.57,87.03,86.45,87.02,38022.0,85.468,85.9221,85.3495,85.9123,38022.0
2024-10-29 10:40:00,86.99,87.08,86.85,86.98,18976.0,85.8826,85.9715,85.7444,85.8728,18976.0
2024-10-29 10:50:00,86.98,87.19,86.9,87.05,68186.0,85.8728,86.0801,85.7938,85.9419,68186.0
2024-10-29 11:00:00,87.05,87.66,87.05,87.61,18523.0,85.9419,86.5441,85.9419,86.4947,18523.0
2024-10-29 11:10:00,87.62,87.67,87.48,87.52,18160.0,86.5046,86.554,86.3664,86.4059,18160.0
2024-10-29 11:20:00,87.52,87.59,87.43,87.53,8649.0,86.4059,86.475,86.317,86.4158,8649.0
2024-10-29 11:30:00,87.55,87.59,87.24,87.44,19871.0,86.4355,86.475,86.1295,86.3269,19871.0
2024-10-29 11:40:00,87.49,87.68,87.33,87.51,22998.0,86.3763,86.5638,86.2183,86.396,22998.0
2024-10-29 11:50:00,87.56,87.58,87.33,87.53,12265.0,86.4454,86.4651,86.2183,86.4158,12265.0
2024-10-29 12:00:00,87.52,87.61,87.42,87.61,8828.0,86.4059,86.4947,86.3072,86.4947,8828.0
2024-10-29 12:10:00,87.63,87.67,87.56,87.62,15577.0,86.5145,86.554,86.4454,86.5046,15577.0
2024-10-29 12:20:00,87.62,87.76,87.6,87.7,54443.0,86.5046,86.6428,86.4849,86.5836,54443.0
2024-10-29 12:30:00,87.7,87.73,87.53,87.62,29787.0,86.5836,86.6132,86.4158,86.5046,29787.0
2024-10-29 12:40:00,87.6,87.79,87.55,87.67,35721.0,86.4849,86.6724,86.4355,86.554,35721.0
2024-10-29 12:50:00,87.68,88.04,87.64,88.02,29902.0,86.5638,86.9193,86.5244,86.8995,29902.0
2024-10-29 13:00:00,88.02,88.23,87.99,87.99,15272.0,86.8995,87.1068,86.8699,86.8699,15272.0
2024-10-29 13:10:00,87.96,88.1,87.91,87.99,7105.0,86.8403,86.9785,86.7909,86.8699,7105.0
2024-10-29 13:20:00,87.99,88.44,87.92,88.44,20987.0,86.8699,87.3142,86.8008,87.3142,20987.0
2024-10-29 13:30:00,88.45,88.45,88.27,88.33,25624.0,87.324,87.324,87.1463,87.2056,25624.0
2024-10-29 13:40:00,88.31,88.4,88.21,88.28,18683.0,87.1858,87.2747,87.0871,87.1562,18683.0
2024-10-29 13:50:00,88.31,88.47,88.29,88.44,23454.0,87.1858,87.3438,87.1661,87.3142,23454.0
2024-10-29 14:00:00,88.47,88.65,88.43,88.48,23882.0,87.3438,87.5215,87.3043,87.3537,23882.0
2024-10-29 14:10:00,88.5,88.6,88.41,88.59,12647.0,87.3734,87.4721,87.2846,87.4623,12647.0
2024-10-29 14:20:00,88.62,88.87,88.61,88.77,42309.0,87.4919,87.7387,87.482,87.64,42309.0
2024-10-29 14:30:00,88.77,89.02,88.77,88.97,44555.0,87.64,87.8868,87.64,87.8374,44555.0
2024-10-29 14:40:00,88.95,89.08,88.77,88.9,36083.0,87.8177,87.946,87.64,87.7683,36083.0
2024-10-29 14:50:00,88.9,88.92,88.69,88.7,19428.0,87.7683,87.7881,87.561,87.5709,19428.0
2024-10-29 15:00:00,88.71,88.71,88.51,88.61,21798.0,87.5807,87.5807,87.3833,87.482,21798.0
2024-10-29 15:10:00,88.59,88.62,88.14,88.16,28401.0,87.4623,87.4919,87.018,87.0377,28401.0
2024-10-29 15:20:00,88.14,88.34,88.09,88.34,27558.0,87.018,87.2154,86.9686,87.2154,27558.0
2024-10-29 15:30:00,88.34,88.45,88.3,88.41,28188.0,87.2154,87.324,87.176,87.2846,28188.0
2024-10-29 15:40:00,88.41,88.57,88.24,88.26,39447.0,87.2846,87.4425,87.1167,87.1365,39447.0
2024-10-29 15:50:00,88.23,88.24,87.89,88.1,183024.0,87.1068,87.1167,86.7712,86.9785,183024.0
2024-10-30 09:30:00,88.86,88.86,87.79,87.8,40039.0,87.7288,87.7288,86.6724,86.6823,40039.0
2024-10-30 09:40:00,87.97,88.05,87.61,87.98,15883.0,86.8502,86.9291,86.4947,86.86,15883.0
2024-10-30 09:50:00,87.98,88.47,87.98,88.35,16756.0,86.86,87.3438,86.86,87.2253,16756.0
2024-10-30 10:00:00,88.35,88.44,88.06,88.37,14420.0,87.2253,87.3142,86.939,87.2451,14420.0
2024-10-30 10:10:00,88.41,88.46,87.87,87.93,11036.0,87.2846,87.3339,86.7514,86.8107,11036.0
2024-10-30 10:20:00,87.91,88.07,87.67,88.07,10773.0,86.7909,86.9489,86.554,86.9489,10773.0
2024-10-30 10:30:00,88.0,88.05,87.83,88.01,9587.0,86.8798,86.9291,86.7119,86.8896,9587.0
2024-10-30 10:40:00,88.01,88.04,87.82,87.98,12624.0,86.8896,86.9193,86.7021,86.86,12624.0
2024-10-30 10:50:00,87.94,88.17,87.83,88.03,13297.0,86.8205,87.0476,86.7119,86.9094,13297.0
2024-10-30 11:00:00,88.07,88.4,88.04,88.4,14491.0,86.9489,87.2747,86.9193,87.2747,14491.0
2024-10-30 11:10:00,88.38,88.4,88.25,88.4,14644.0,87.2549,87.2747,87.1266,87.2747,14644.0
2024-10-30 11:20:00,88.42,88.87,88.38,88.87,14936.0,87.2944,87.7387,87.2549,87.7387,14936.0
2024-10-30 11:30:00,88.86,89.55,88.86,89.55,42647.0,87.7288,88.41,87.7288,88.41,42647.0
2024-10-30 11:40:00,89.58,89.97,89.49,89.57,42356.0,88.4397,88.8247,88.3508,88.4298,42356.0
2024-10-30 11:50:00,89.54,89.89,89.48,89.72,13604.0,88.4002,88.7457,88.3409,88.5779,13604.0
2024-10-30 12:00:00,89.68,89.69,89.35,89.5,11681.0,88.5384,88.5483,88.2126,88.3607,11681.0
2024-10-30 12:10:00,89.46,89.56,89.4,89.47,10175.0,88.3212,88.4199,88.262,88.3311,10175.0
2024-10-30 12:20:00,89.44,89.46,89.11,89.23,13016.0,88.3014,88.3212,87.9756,88.0941,13016.0
2024-10-30 12:30:00,89.23,89.49,89.17,89.45,16338.0,88.0941,88.3508,88.0349,88.3113,16338.0
2024-10-30 12:40:00,89.46,89.46,89.3,89.45,14618.0,88.3212,88.3212,88.1632,88.3113,14618.0
2024-10-30 12:50:00,89.44,89.47,89.21,89.23,12322.0,88.3014,88.3311,88.0744,88.0941,12322.0
2024-10-30 13:00:00,89.2,89.35,89.16,89.16,10319.0,88.0645,88.2126,88.025,88.025,10319.0
2024-10-30 13:10:00,89.21,89.41,89.11,89.4,10342.0,88.0744,88.2718,87.9756,88.262,10342.0
2024-10-30 13:20:00,89.42,89.43,89.18,89.22,13179.0,88.2817,88.2916,88.0448,88.0842,13179.0
2024-10-30 13:30:00,89.19,89.2,89.0,89.0,11246.0,88.0546,88.0645,87.867,87.867,11246.0
2024-10-30 13:40:00,89.0,89.03,88.89,89.03,9096.0,87.867,87.8967,87.7584,87.8967,9096.0
2024-10-30 13:50:00,89.02,89.03,88.87,88.98,11260.0,87.8868,87.8967,87.7387,87.8473,11260.0
2024-10-30 14:00:00,88.99,89.18,88.98,89.12,10040.0,87.8572,88.0448,87.8473,87.9855,10040.0
2024-10-30 14:10:00,89.13,89.19,89.06,89.1,11410.0,87.9954,88.0546,87.9263,87.9658,11410.0
2024-10-30 14:20:00,89.14,89.23,89.13,89.15,12875.0,88.0053,88.0941,87.9954,88.0151,12875.0
2024-10-30 14:30:00,89.13,89.19,89.04,89.05,13298.0,87.9954,88.0546,87.9065,87.9164,13298.0
2024-10-30 14:40:00,89.02,89.29,89.01,89.28,19342.0,87.8868,88.1534,87.8769,88.1435,19342.0
2024-10-30 14:50:00,89.32,89.42,89.29,89.38,11976.0,88.183,88.2817,88.1534,88.2422,11976.0
2024-10-30 15:00:00,89.36,89.42,89.15,89.17,20464.0,88.2225,88.2817,88.0151,88.0349,20464.0
2024-10-30 15:10:00,89.17,89.28,89.03,89.04,23970.0,88.0349,88.1435,87.8967,87.9065,23970.0
2024-10-30 15:20:00,89.08,89.17,89.06,89.09,27533.0,87.946,88.0349,87.9263,87.9559,27533.0
2024-10-30 15:30:00,89.07,89.17,88.75,88.81,49105.0,87.9362,88.0349,87.6202,87.6795,49105.0
2024-10-30 15:40:00,88.82,89.04,88.74,88.95,51633.0,87.6893,87.9065,87.6104,87.8177,51633.0
2024-10-30 15:50:00,88.97,89.0,88.34,88.46,280387.0,87.8374,87.867,87.2154,87.3339,280387.0
2024-10-31 09:30:00,88.35,89.22,88.1,89.22,34937.0,87.2253,88.0842,86.9785,88.0842,34937.0
2024-10-31 09:40:00,89.38,89.76,89.19,89.19,16049.0,88.2422,88.6174,88.0546,88.0546,16049.0
2024-10-31 09:50:00,89.2,89.87,89.2,89.76,21844.0,88.0645,88.726,88.0645,88.6174,21844.0
2024-10-31 10:00:00,89.78,89.89,89.45,89.77,14247.0,88.6371,88.7457,88.3113,88.6272,14247.0
2024-10-31 10:10:00,89.68,90.11,89.67,89.71,21396.0,88.5384,88.9629,88.5285,88.568,21396.0
2024-10-31 10:20:00,89.75,89.81,89.42,89.58,21091.0,88.6075,88.6667,88.2817,88.4397,21091.0
2024-10-31 10:30:00,89.51,89.73,89.49,89.59,17610.0,88.3706,88.5878,88.3508,88.4495,17610.0
2024-10-31 10:40:00,89.58,89.63,89.37,89.43,10257.0,88.4397,88.489,88.2323,88.2916,10257.0
2024-10-31 10:50:00,89.39,89.42,88.72,88.72,15725.0,88.2521,88.2817,87.5906,87.5906,15725.0
2024-10-31 11:00:00,88.73,88.9,88.51,88.78,15013.0,87.6005,87.7683,87.3833,87.6498,15013.0
2024-10-31 11:10:00,88.78,88.84,88.69,88.7,11064.0,87.6498,87.7091,87.561,87.5709,11064.0
2024-10-31 11:20:00,88.7,89.0,88.7,88.77,11473.0,87.5709,87.867,87.5709,87.64,11473.0
2024-10-31 11:30:00,88.8,88.96,88.8,88.95,7532.0,87.6696,87.8276,87.6696,87.8177,7532.0
2024-10-31 11:40:00,88.95,89.19,88.92,89.19,7234.0,87.8177,88.0546,87.7881,88.0546,7234.0
2024-10-31 11:50:00,89.17,89.36,89.13,89.36,18672.0,88.0349,88.2225,87.9954,88.2225,18672.0
2024-10-31 12:00:00,89.36,89.6,89.34,89.58,16728.0,88.2225,88.4594,88.2027,88.4397,16728.0
2024-10-31 12:10:00,89.61,89.78,89.49,89.51,24148.0,88.4693,88.6371,88.3508,88.3706,24148.0
2024-10-31 12:20:00,89.49,89.61,89.44,89.51,14865.0,88.3508,88.4693,88.3014,88.3706,14865.0
2024-10-31 12:30:00,89.51,89.69,89.42,89.69,12401.0,88.3706,88.5483,88.2817,88.5483,12401.0
2024-10-31 12:40:00,89.69,89.73,89.53,89.6,13368.0,88.5483,88.5878,88.3903,88.4594,13368.0
2024-10-31 12:50:00,89.61,89.61,89.48,89.48,12484.0,88.4693,88.4693,88.3409,88.3409,12484.0
2024-10-31 13:00:00,89.51,89.71,89.51,89.7,12505.0,88.3706,88.568,88.3706,88.5581,12505.0
2024-10-31 13:10:00,89.69,89.71,89.61,89.64,12437.0,88.5483,88.568,88.4693,88.4989,12437.0
2024-10-31 13:20:00,89.64,89.72,89.57,89.7,22627.0,88.4989,88.5779,88.4298,88.5581,22627.0
2024-10-31 13:30:00,89.73,89.89,89.61,89.62,33240.0,88.5878,88.7457,88.4693,88.4792,33240.0
2024-10-31 13:40:00,89.62,89.71,89.56,89.66,26622.0,88.4792,88.568,88.4199,88.5186,26622.0
2024-10-31 13:50:00,89.67,89.73,89.57,89.71,31129.0,88.5285,88.5878,88.4298,88.568,31129.0
2024-10-31 14:00:00,89.73,89.87,89.64,89.74,31848.0,88.5878,88.726,88.4989,88.5976,31848.0
2024-10-31 14:10:00,89.72,89.86,89.71,89.84,25088.0,88.5779,88.7161,88.568,88.6964,25088.0
2024-10-31 14:20:00,89.85,89.92,89.75,89.75,17977.0,88.7062,88.7753,88.6075,88.6075,17977.0
2024-10-31 14:30:00,89.75,89.76,89.65,89.71,20812.0,88.6075,88.6174,88.5088,88.568,20812.0
2024-10-31 14:40:00,89.7,89.87,89.7,89.87,12687.0,88.5581,88.726,88.5581,88.726,12687.0
2024-10-31 14:50:00,89.89,90.09,89.84,90.06,20171.0,88.7457,88.9432,88.6964,88.9136,20171.0
2024-10-31 15:00:00,90.06,90.29,90.03,90.29,24251.0,88.9136,89.1406,88.8839,89.1406,24251.0
2024-10-31 15:10:00,90.3,90.4,90.26,90.4,33439.0,89.1505,89.2492,89.111,89.2492,33439.0
2024-10-31 15:20:00,90.4,91.01,90.38,90.88,75923.0,89.2492,89.8515,89.2295,89.7231,75923.0
2024-10-31 15:30:00,90.91,90.95,90.63,90.66,93513.0,89.7527,89.7922,89.4763,89.5059,93513.0
2024-10-31 15:40:00,90.65,90.88,90.57,90.75,63749.0,89.496,89.7231,89.4171,89.5948,63749.0
2024-10-31 15:50:00,90.74,90.8,90.36,90.41,271049.0,89.5849,89.6441,89.2097,89.2591,271049.0
2024-11-01 09:30:00,89.9,90.26,89.67,90.09,30478.0,89.1727,89.5297,88.9445,89.3611,30478.0
2024-11-01 09:40:00,90.03,90.03,88.73,89.16,19434.0,89.3016,89.3016,88.0121,88.4386,19434.0
2024-11-01 09:50:00,89.25,89.46,89.1,89.31,12879.0,88.5279,88.7362,88.3791,88.5874,12879.0
2024-11-01 10:00:00,89.35,89.55,88.93,89.5,24346.0,88.6271,88.8255,88.2105,88.7759,24346.0
2024-11-01 10:10:00,89.5,89.66,89.34,89.46,29670.0,88.7759,88.9346,88.6172,88.7362,29670.0
2024-11-01 10:20:00,89.48,89.73,89.35,89.49,18567.0,88.7561,89.004,88.6271,88.766,18567.0
2024-11-01 10:30:00,89.52,89.69,89.3,89.3,13668.0,88.7957,88.9644,88.5775,88.5775,13668.0
2024-11-01 10:40:00,89.31,89.36,88.93,89.0,16363.0,88.5874,88.637,88.2105,88.2799,16363.0
2024-11-01 10:50:00,88.91,89.28,88.82,89.23,15828.0,88.1907,88.5577,88.1014,88.5081,15828.0
2024-11-01 11:00:00,89.25,89.34,89.06,89.25,12103.0,88.5279,88.6172,88.3395,88.5279,12103.0
2024-11-01 11:10:00,89.24,89.51,89.2,89.23,19402.0,88.518,88.7858,88.4783,88.5081,19402.0
2024-11-01 11:20:00,89.22,89.32,89.15,89.23,11377.0,88.4982,88.5973,88.4287,88.5081,11377.0
2024-11-01 11:30:00,89.26,89.26,88.38,88.38,28674.0,88.5378,88.5378,87.665,87.665,28674.0
2024-11-01 11:40:00,88.25,88.29,87.91,87.98,11073.0,87.536,87.5757,87.1988,87.2682,11073.0
2024-11-01 11:50:00,87.94,88.02,87.73,87.89,27773.0,87.2285,87.3079,87.0202,87.1789,27773.0
2024-11-01 12:00:00,87.82,88.01,87.72,87.92,24550.0,87.1095,87.2979,87.0103,87.2087,24550.0
2024-11-01 12:10:00,87.97,88.03,87.61,87.83,15683.0,87.2583,87.3178,86.9012,87.1194,15683.0
2024-11-01 12:20:00,87.81,87.83,87.67,87.69,10353.0,87.0996,87.1194,86.9607,86.9805,10353.0
2024-11-01 12:30:00,87.69,87.7,87.5,87.59,22140.0,86.9805,86.9905,86.7921,86.8813,22140.0
2024-11-01 12:40:00,87.56,87.58,87.36,87.46,15048.0,86.8516,86.8714,86.6532,86.7524,15048.0
2024-11-01 12:50:00,87.39,87.45,87.15,87.22,12906.0,86.683,86.7425,86.4449,86.5143,12906.0
2024-11-01 13:00:00,87.23,87.29,87.04,87.27,21317.0,86.5243,86.5838,86.3358,86.5639,21317.0
2024-11-01 13:10:00,87.26,87.26,87.02,87.04,9261.0,86.554,86.554,86.316,86.3358,9261.0
2024-11-01 13:20:00,87.02,87.26,87.01,87.08,25660.0,86.316,86.554,86.306,86.3755,25660.0
2024-11-01 13:30:00,87.06,87.06,86.44,86.53,18345.0,86.3556,86.3556,85.7406,85.8299,18345.0
2024-11-01 13:40:00,86.53,86.57,86.25,86.3,21594.0,85.8299,85.8696,85.5522,85.6018,21594.0
2024-11-01 13:50:00,86.31,86.44,86.16,86.17,19148.0,85.6117,85.7406,85.4629,85.4728,19148.0
2024-11-01 14:00:00,86.18,86.41,85.98,86.12,33075.0,85.4828,85.7109,85.2844,85.4232,33075.0
2024-11-01 14:10:00,86.16,86.16,86.0,86.12,22425.0,85.4629,85.4629,85.3042,85.4232,22425.0
2024-11-01 14:20:00,86.15,86.53,86.12,86.48,25442.0,85.453,85.8299,85.4232,85.7803,25442.0
2024-11-01 14:30:00,86.43,86.68,86.41,86.66,17354.0,85.7307,85.9787,85.7109,85.9589,17354.0
2024-11-01 14:40:00,86.64,86.77,86.52,86.74,51311.0,85.939,86.068,85.82,86.0382,51311.0
2024-11-01 14:50:00,86.76,87.04,86.73,86.88,39168.0,86.0581,86.3358,86.0283,86.1771,39168.0
2024-11-01 15:00:00,86.87,86.89,86.67,86.87,31238.0,86.1672,86.187,85.9688,86.1672,31238.0
2024-11-01 15:10:00,86.85,87.24,86.84,87.22,53653.0,86.1473,86.5342,86.1374,86.5143,53653.0
2024-11-01 15:20:00,87.25,87.27,86.77,86.77,73512.0,86.5441,86.5639,86.068,86.068,73512.0
2024-11-01 15:30:00,86.74,86.79,86.37,86.38,58513.0,86.0382,86.0878,85.6712,85.6811,58513.0
2024-11-01 15:40:00,86.37,86.78,86.33,86.72,44037.0,85.6712,86.0779,85.6315,86.0184,44037.0
2024-11-01 15:50:00,86.71,86.8,86.32,86.76,324420.0,86.0085,86.0977,85.6216,86.0581,324420.0
2024-11-04 09:30:00,85.7,86.62,85.25,85.9,107010.0,85.0066,85.9192,84.5603,85.205,107010.0
2024-11-04 09:40:00,86.04,86.33,85.71,86.08,73671.0,85.3439,85.6315,85.0166,85.3836,73671.0
2024-11-04 09:50:00,86.02,86.59,85.92,86.17,100894.0,85.324,85.8894,85.2249,85.4728,100894.0
2024-11-04 10:00:00,86.07,86.57,85.76,86.21,53069.0,85.3736,85.8696,85.0662,85.5125,53069.0
2024-11-04 10:10:00,86.31,86.69,85.97,86.63,50733.0,85.6117,85.9886,85.2745,85.9291,50733.0
2024-11-04 10:20:00,86.63,87.7,86.62,87.7,38999.0,85.9291,86.9905,85.9192,86.9905,38999.0
2024-11-04 10:30:00,87.66,88.02,87.49,87.54,92724.0,86.9508,87.3079,86.7822,86.8317,92724.0
2024-11-04 10:40:00,87.53,87.86,87.44,87.69,24235.0,86.8218,87.1492,86.7326,86.9805,24235.0
2024-11-04 10:50:00,87.64,87.71,87.18,87.34,27060.0,86.9309,87.0004,86.4747,86.6334,27060.0
2024-11-04 11:00:00,87.39,87.4,87.0,87.29,20931.0,86.683,86.6929,86.2961,86.5838,20931.0
2024-11-04 11:10:00,87.42,87.46,87.13,87.23,13997.0,86.7127,86.7524,86.4251,86.5243,13997.0
2024-11-04 11:20:00,87.18,87.62,87.14,87.62,22000.0,86.4747,86.9111,86.435,86.9111,22000.0
2024-11-04 11:30:00,87.58,88.05,87.51,87.67,92037.0,86.8714,87.3376,86.802,86.9607,92037.0
2024-11-04 11:40:00,87.67,87.94,87.59,87.76,55078.0,86.9607,87.2285,86.8813,87.05,55078.0
2024-11-04 11:50:00,87.74,87.88,87.61,87.71,32137.0,87.0301,87.169,86.9012,87.0004,32137.0
2024-11-04 12:00:00,87.71,87.85,87.45,87.48,78248.0,87.0004,87.1392,86.7425,86.7722,78248.0
2024-11-04 12:10:00,87.47,87.86,87.46,87.85,20583.0,86.7623,87.1492,86.7524,87.1392,20583.0
2024-11-04 12:20:00,87.87,88.15,87.84,88.09,11424.0,87.1591,87.4368,87.1293,87.3773,11424.0
2024-11-04 12:30:00,88.1,88.45,88.1,88.35,18707.0,87.3872,87.7344,87.3872,87.6352,18707.0
2024-11-04 12:40:00,88.33,88.62,88.33,88.62,24269.0,87.6154,87.903,87.6154,87.903,24269.0
2024-11-04 12:50:00,88.61,88.82,88.61,88.73,28683.0,87.8931,88.1014,87.8931,88.0121,28683.0
2024-11-04 13:00:00,88.75,88.92,88.44,88.48,37116.0,88.032,88.2006,87.7245,87.7641,37116.0
2024-11-04 13:10:00,88.48,88.57,88.29,88.51,15271.0,87.7641,87.8534,87.5757,87.7939,15271.0
2024-11-04 13:20:00,88.51,88.52,88.31,88.43,13637.0,87.7939,87.8038,87.5955,87.7145,13637.0
2024-11-04 13:30:00,88.41,88.55,88.4,88.49,11769.0,87.6947,87.8336,87.6848,87.7741,11769.0
2024-11-04 13:40:00,88.5,88.65,88.42,88.63,15112.0,87.784,87.9328,87.7046,87.9129,15112.0
2024-11-04 13:50:00,88.63,88.64,88.48,88.51,9519.0,87.9129,87.9228,87.7641,87.7939,9519.0
2024-11-04 14:00:00,88.53,88.86,88.47,88.81,17856.0,87.8137,88.1411,87.7542,88.0915,17856.0
2024-11-04 14:10:00,88.8,89.03,88.63,88.86,26477.0,88.0816,88.3097,87.9129,88.1411,26477.0
2024-11-04 14:20:00,88.87,88.89,88.7,88.72,19765.0,88.151,88.1708,87.9824,88.0022,19765.0
2024-11-04 14:30:00,88.7,88.71,88.54,88.66,19426.0,87.9824,87.9923,87.8237,87.9427,19426.0
2024-11-04 14:40:00,88.66,88.68,88.37,88.41,22817.0,87.9427,87.9625,87.655,87.6947,22817.0
2024-11-04 14:50:00,88.41,88.47,88.06,88.06,27112.0,87.6947,87.7542,87.3475,87.3475,27112.0
2024-11-04 15:00:00,88.03,88.05,87.91,87.98,25046.0,87.3178,87.3376,87.1988,87.2682,25046.0
2024-11-04 15:10:00,87.97,87.98,87.59,87.75,20827.0,87.2583,87.2682,86.8813,87.04,20827.0
2024-11-04 15:20:00,87.76,87.87,87.62,87.86,39449.0,87.05,87.1591,86.9111,87.1492,39449.0
2024-11-04 15:30:00,87.86,87.92,87.63,87.63,34514.0,87.1492,87.2087,86.921,86.921,34514.0
2024-11-04 15:40:00,87.67,87.82,87.65,87.74,28211.0,86.9607,87.1095,86.9409,87.0301,28211.0
2024-11-04 15:50:00,87.78,88.1,87.72,88.08,118155.0,87.0698,87.3872,87.0103,87.3674,118155.0
2024-11-05 09:30:00,88.13,89.35,88.13,89.02,25651.0,87.417,88.6271,87.417,88.2998,25651.0
2024-11-05 09:40:00,88.99,89.13,88.4,88.89,17160.0,88.27,88.4089,87.6848,88.1708,17160.0
2024-11-05 09:50:00,88.92,89.54,88.72,89.48,12537.0,88.2006,88.8156,88.0022,88.7561,12537.0
2024-11-05 10:00:00,89.57,89.71,89.44,89.52,9811.0,88.8453,88.9842,88.7164,88.7957,9811.0
2024-11-05 10:10:00,89.5,89.61,89.33,89.39,10233.0,88.7759,88.885,88.6073,88.6668,10233.0
2024-11-05 10:20:00,89.37,89.43,89.17,89.43,13641.0,88.6469,88.7065,88.4486,88.7065,13641.0
2024-11-05 10:30:00,89.44,89.64,89.42,89.61,10135.0,88.7164,88.9148,88.6965,88.885,10135.0
2024-11-05 10:40:00,89.66,89.94,89.65,89.9,10979.0,88.9346,89.2123,88.9247,89.1727,10979.0
2024-11-05 10:50:00,89.9,89.97,89.74,89.74,12927.0,89.1727,89.2421,89.0139,89.0139,12927.0
2024-11-05 11:00:00,89.72,90.0,89.66,89.95,7431.0,88.9941,89.2718,88.9346,89.2223,7431.0
2024-11-05 11:10:00,90.01,90.2,89.74,90.03,12340.0,89.2818,89.4702,89.0139,89.3016,12340.0
2024-11-05 11:20:00,90.05,90.46,90.01,90.46,10013.0,89.3214,89.7281,89.2818,89.7281,10013.0
2024-11-05 11:30:00,90.43,90.58,90.37,90.48,11596.0,89.6984,89.8472,89.6389,89.748,11596.0
2024-11-05 11:40:00,90.49,90.59,90.36,90.44,18049.0,89.7579,89.8571,89.6289,89.7083,18049.0
2024-11-05 11:50:00,90.43,90.56,90.33,90.56,16962.0,89.6984,89.8273,89.5992,89.8273,16962.0
2024-11-05 12:00:00,90.53,90.73,90.53,90.64,13535.0,89.7976,89.9959,89.7976,89.9067,13535.0
2024-11-05 12:10:00,90.66,90.73,90.54,90.67,13129.0,89.9265,89.9959,89.8075,89.9364,13129.0
2024-11-05 12:20:00,90.68,90.68,90.54,90.59,6436.0,89.9463,89.9463,89.8075,89.8571,6436.0
2024-11-05 12:30:00,90.62,90.68,90.58,90.64,6786.0,89.8868,89.9463,89.8472,89.9067,6786.0
2024-11-05 12:40:00,90.65,90.86,90.57,90.74,25018.0,89.9166,90.1249,89.8372,90.0059,25018.0
2024-11-05 12:50:00,90.72,90.72,90.5,90.64,14107.0,89.986,89.986,89.7678,89.9067,14107.0
2024-11-05 13:00:00,90.64,90.71,90.52,90.56,9190.0,89.9067,89.9761,89.7876,89.8273,9190.0
2024-11-05 13:10:00,90.58,90.84,90.58,90.73,8851.0,89.8472,90.105,89.8472,89.9959,8851.0
2024-11-05 13:20:00,90.7,90.8,90.66,90.8,16012.0,89.9662,90.0654,89.9265,90.0654,16012.0
2024-11-05 13:30:00,90.81,90.85,90.61,90.73,11953.0,90.0753,90.115,89.8769,89.9959,11953.0
2024-11-05 13:40:00,90.74,90.99,90.72,90.79,18501.0,90.0059,90.2538,89.986,90.0555,18501.0
2024-11-05 13:50:00,90.81,90.94,90.8,90.89,31334.0,90.0753,90.2042,90.0654,90.1546,31334.0
2024-11-05 14:00:00,90.9,90.94,90.8,90.91,28055.0,90.1646,90.2042,90.0654,90.1745,28055.0
2024-11-05 14:10:00,90.89,91.03,90.84,90.97,17167.0,90.1546,90.2935,90.105,90.234,17167.0
2024-11-05 14:20:00,90.98,91.1,90.91,90.91,29153.0,90.2439,90.3629,90.1745,90.1745,29153.0
2024-11-05 14:30:00,90.92,90.99,90.82,90.84,43752.0,90.1844,90.2538,90.0852,90.105,43752.0
2024-11-05 14:40:00,90.85,90.91,90.7,90.7,34675.0,90.115,90.1745,89.9662,89.9662,34675.0
2024-11-05 14:50:00,90.68,90.76,90.65,90.76,47311.0,89.9463,90.0257,89.9166,90.0257,47311.0
2024-11-05 15:00:00,90.77,90.87,90.52,90.87,64716.0,90.0356,90.1348,89.7876,90.1348,64716.0
2024-11-05 15:10:00,90.9,90.99,90.81,90.99,40566.0,90.1646,90.2538,90.0753,90.2538,40566.0
2024-11-05 15:20:00,91.0,91.34,90.97,91.26,39698.0,90.2638,90.601,90.234,90.5217,39698.0
2024-11-05 15:30:00,91.26,91.52,91.21,91.25,36495.0,90.5217,90.7795,90.4721,90.5117,36495.0
2024-11-05 15:40:00,91.23,91.49,91.2,91.28,44624.0,90.4919,90.7498,90.4621,90.5415,44624.0
2024-11-05 15:50:00,91.27,91.33,91.12,91.28,228328.0,90.5316,90.5911,90.3828,90.5415,228328.0
2024-11-06 09:30:00,91.52,92.62,91.39,92.61,113281.0,90.7795,91.8706,90.6506,91.8607,113281.0
2024-11-06 09:40:00,92.72,93.0,92.19,92.45,42673.0,91.9698,92.2476,91.4441,91.702,42673.0
2024-11-06 09:50:00,92.25,92.48,91.54,91.72,33912.0,91.5036,91.7318,90.7994,90.9779,33912.0
2024-11-06 10:00:00,91.79,91.79,91.11,91.44,45834.0,91.0474,91.0474,90.3729,90.7002,45834.0
2024-11-06 10:10:00,91.42,91.79,91.12,91.43,44658.0,90.6804,91.0474,90.3828,90.6903,44658.0
2024-11-06 10:20:00,91.47,92.06,91.28,91.72,34086.0,90.73,91.3152,90.5415,90.9779,34086.0
2024-11-06 10:30:00,91.61,91.76,91.17,91.45,22290.0,90.8688,91.0176,90.4324,90.7101,22290.0
2024-11-06 10:40:00,91.4,91.55,90.97,91.09,16498.0,90.6605,90.8093,90.234,90.353,16498.0
2024-11-06 10:50:00,91.16,91.5,91.13,91.3,17234.0,90.4225,90.7597,90.3927,90.5613,17234.0
2024-11-06 11:00:00,91.39,91.65,91.29,91.49,52417.0,90.6506,90.9085,90.5514,90.7498,52417.0
2024-11-06 11:10:00,91.5,92.21,91.5,92.21,52700.0,90.7597,91.464,90.7597,91.464,52700.0
2024-11-06 11:20:00,92.17,92.17,91.8,91.89,28969.0,91.4243,91.4243,91.0573,91.1466,28969.0
2024-11-06 11:30:00,91.85,91.85,90.84,91.05,36696.0,91.1069,91.1069,90.105,90.3134,36696.0
2024-11-06 11:40:00,91.08,91.55,91.01,91.4,22948.0,90.3431,90.8093,90.2737,90.6605,22948.0
2024-11-06 11:50:00,91.39,92.07,91.32,91.99,16753.0,90.6506,91.3251,90.5812,91.2457,16753.0
2024-11-06 12:00:00,91.97,92.0,91.8,91.84,14682.0,91.2259,91.2557,91.0573,91.097,14682.0
2024-11-06 12:10:00,91.81,92.09,91.78,91.84,22738.0,91.0672,91.3449,91.0374,91.097,22738.0
2024-11-06 12:20:00,91.88,92.18,91.81,91.97,19263.0,91.1366,91.4342,91.0672,91.2259,19263.0
2024-11-06 12:30:00,91.97,92.06,91.89,91.91,19409.0,91.2259,91.3152,91.1466,91.1664,19409.0
2024-11-06 12:40:00,91.92,92.1,91.89,92.1,15058.0,91.1763,91.3549,91.1466,91.3549,15058.0
2024-11-06 12:50:00,92.12,92.17,91.95,92.06,18095.0,91.3747,91.4243,91.2061,91.3152,18095.0
2024-11-06 13:00:00,92.06,92.21,92.05,92.19,10892.0,91.3152,91.464,91.3053,91.4441,10892.0
2024-11-06 13:10:00,92.19,92.23,91.95,91.98,32535.0,91.4441,91.4838,91.2061,91.2358,32535.0
2024-11-06 13:20:00,92.01,92.24,91.99,91.99,19200.0,91.2656,91.4937,91.2457,91.2457,19200.0
2024-11-06 13:30:00,91.98,92.25,91.96,92.23,17400.0,91.2358,91.5036,91.216,91.4838,17400.0
2024-11-06 13:40:00,92.25,92.45,92.22,92.37,28513.0,91.5036,91.702,91.4739,91.6227,28513.0
2024-11-06 13:50:00,92.33,92.4,92.11,92.17,37147.0,91.583,91.6524,91.3648,91.4243,37147.0
2024-11-06 14:00:00,92.15,92.74,92.14,92.74,70587.0,91.4045,91.9897,91.3945,91.9897,70587.0
2024-11-06 14:10:00,92.75,92.83,92.65,92.76,21074.0,91.9996,92.0789,91.9004,92.0095,21074.0
2024-11-06 14:20:00,92.75,92.78,92.57,92.57,34975.0,91.9996,92.0294,91.8211,91.8211,34975.0
2024-11-06 14:30:00,92.58,92.68,92.52,92.63,18933.0,91.831,91.9302,91.7715,91.8806,18933.0
2024-11-06 14:40:00,92.63,92.88,92.58,92.72,13170.0,91.8806,92.1285,91.831,91.9698,13170.0
2024-11-06 14:50:00,92.67,92.7,92.54,92.54,10563.0,91.9202,91.95,91.7913,91.7913,10563.0
2024-11-06 15:00:00,92.54,92.67,92.45,92.64,14453.0,91.7913,91.9202,91.702,91.8905,14453.0
2024-11-06 15:10:00,92.64,92.83,92.59,92.69,14602.0,91.8905,92.0789,91.8409,91.9401,14602.0
2024-11-06 15:20:00,92.66,92.66,92.47,92.56,16481.0,91.9103,91.9103,91.7219,91.8111,16481.0
2024-11-06 15:30:00,92.57,93.0,92.55,92.7,70006.0,91.8211,92.2476,91.8012,91.95,70006.0
2024-11-06 15:40:00,92.68,92.8,92.54,92.71,35155.0,91.9302,92.0492,91.7913,91.9599,35155.0
2024-11-06 15:50:00,92.68,92.76,92.34,92.38,178649.0,91.9302,92.0095,91.5929,91.6326,178649.0
2024-11-07 09:30:00,93.75,95.47,92.96,95.16,138170.0,92.9915,94.6976,92.2079,94.3901,138170.0
2024-11-07 09:40:00,95.16,95.17,94.44,94.81,98801.0,94.3901,94.4,93.6759,94.0429,98801.0
2024-11-07 09:50:00,94.8,94.8,93.96,94.25,52658.0,94.033,94.033,93.1998,93.4875,52658.0
2024-11-07 10:00:00,94.21,94.86,94.13,94.76,34435.0,93.4478,94.0925,93.3684,93.9933,34435.0
2024-11-07 10:10:00,94.71,94.76,93.89,93.96,127029.0,93.9437,93.9933,93.1304,93.1998,127029.0
2024-11-07 10:20:00,93.91,94.8,93.89,94.75,24643.0,93.1502,94.033,93.1304,93.9834,24643.0
2024-11-07 10:30:00,94.7,95.84,94.7,95.71,76411.0,93.9338,95.0646,93.9338,94.9356,76411.0
2024-11-07 10:40:00,95.75,96.37,95.5,96.08,83823.0,94.9753,95.5903,94.7273,95.3027,83823.0
2024-11-07 10:50:00,96.08,96.58,96.02,96.38,116333.0,95.3027,95.7986,95.2431,95.6002,116333.0
2024-11-07 11:00:00,96.37,96.4,95.96,96.12,74452.0,95.5903,95.6201,95.1836,95.3423,74452.0
2024-11-07 11:10:00,96.04,96.58,95.94,96.58,34582.0,95.263,95.7986,95.1638,95.7986,34582.0
2024-11-07 11:20:00,96.54,96.64,96.05,96.11,57128.0,95.7589,95.8581,95.2729,95.3324,57128.0
2024-11-07 11:30:00,96.09,96.46,96.09,96.37,35104.0,95.3126,95.6796,95.3126,95.5903,35104.0
2024-11-07 11:40:00,96.39,96.42,96.11,96.13,26954.0,95.6101,95.6399,95.3324,95.3523,26954.0
2024-11-07 11:50:00,96.16,96.35,96.1,96.26,23089.0,95.382,95.5705,95.3225,95.4812,23089.0
2024-11-07 12:00:00,96.28,96.47,96.07,96.14,18469.0,95.501,95.6895,95.2927,95.3622,18469.0
2024-11-07 12:10:00,96.2,96.25,95.77,95.79,32514.0,95.4217,95.4713,94.9952,95.015,32514.0
2024-11-07 12:20:00,95.78,96.12,95.67,96.04,33374.0,95.0051,95.3423,94.896,95.263,33374.0
2024-11-07 12:30:00,96.07,96.26,95.92,96.22,35862.0,95.2927,95.4812,95.1439,95.4415,35862.0
2024-11-07 12:40:00,96.14,96.29,95.99,96.18,22986.0,95.3622,95.511,95.2134,95.4018,22986.0
2024-11-07 12:50:00,96.2,96.23,95.95,96.09,23524.0,95.4217,95.4514,95.1737,95.3126,23524.0
2024-11-07 13:00:00,96.09,96.14,95.8,95.9,16254.0,95.3126,95.3622,95.0249,95.1241,16254.0
2024-11-07 13:10:00,95.87,95.89,95.28,95.3,92666.0,95.0944,95.1142,94.5091,94.529,92666.0
2024-11-07 13:20:00,95.31,95.56,95.25,95.35,24838.0,94.5389,94.7869,94.4794,94.5786,24838.0
2024-11-07 13:30:00,95.32,95.42,95.07,95.18,57394.0,94.5488,94.648,94.3008,94.4099,57394.0
2024-11-07 13:40:00,95.18,95.59,95.12,95.59,19820.0,94.4099,94.8166,94.3504,94.8166,19820.0
2024-11-07 13:50:00,95.61,95.94,95.49,95.74,17687.0,94.8365,95.1638,94.7174,94.9654,17687.0
2024-11-07 14:00:00,95.83,95.87,95.36,95.56,27591.0,95.0547,95.0944,94.5885,94.7869,27591.0
2024-11-07 14:10:00,95.62,95.81,95.56,95.66,28676.0,94.8464,95.0348,94.7869,94.8861,28676.0
2024-11-07 14:20:00,95.62,96.15,95.54,95.81,45553.0,94.8464,95.3721,94.767,95.0348,45553.0
2024-11-07 14:30:00,95.88,96.19,95.77,95.87,22284.0,95.1043,95.4118,94.9952,95.0944,22284.0
2024-11-07 14:40:00,95.86,96.17,95.69,96.13,29729.0,95.0844,95.3919,94.9158,95.3523,29729.0
2024-11-07 14:50:00,96.13,96.26,96.05,96.18,32134.0,95.3523,95.4812,95.2729,95.4018,32134.0
2024-11-07 15:00:00,96.08,96.4,96.06,96.4,30134.0,95.3027,95.6201,95.2828,95.6201,30134.0
2024-11-07 15:10:00,96.41,96.9,96.34,96.72,31944.0,95.63,96.116,95.5606,95.9375,31944.0
2024-11-07 15:20:00,96.72,96.81,96.49,96.54,55188.0,95.9375,96.0267,95.7093,95.7589,55188.0
2024-11-07 15:30:00,96.56,97.35,96.56,97.29,118512.0,95.7788,96.5624,95.7788,96.5029,118512.0
2024-11-07 15:40:00,97.28,97.33,96.64,96.78,121107.0,96.4929,96.5425,95.8581,95.997,121107.0
2024-11-07 15:50:00,96.78,96.94,96.38,96.4,240850.0,95.997,96.1557,95.6002,95.6201,240850.0
2024-11-08 09:30:00,99.75,102.84,99.75,101.33,247421.0,98.943,102.008,98.943,100.5102,247421.0
2024-11-08 09:40:00,101.32,102.42,100.66,102.25,265335.0,100.5003,101.5914,99.8456,101.4227,265335.0
2024-11-08 09:50:00,102.34,102.5,99.02,99.55,172220.0,101.512,101.6707,98.2189,98.7446,172220.0
2024-11-08 10:00:00,99.56,99.56,96.57,97.03,164913.0,98.7545,98.7545,95.7887,96.245,164913.0
2024-11-08 10:10:00,96.94,97.18,94.74,96.09,133392.0,96.1557,96.3938,93.9735,95.3126,133392.0
2024-11-08 10:20:00,96.09,97.56,96.07,96.79,168030.0,95.3126,96.7707,95.2927,96.0069,168030.0
2024-11-08 10:30:00,96.87,97.5,96.3,97.32,83456.0,96.0863,96.7112,95.5209,96.5326,83456.0
2024-11-08 10:40:00,97.41,97.5,96.11,96.4,56055.0,96.6219,96.7112,95.3324,95.6201,56055.0
2024-11-08 10:50:00,96.45,96.69,95.77,96.67,32212.0,95.6697,95.9077,94.9952,95.8879,32212.0
2024-11-08 11:00:00,96.71,97.96,96.71,97.72,43556.0,95.9276,97.1674,95.9276,96.9294,43556.0
2024-11-08 11:10:00,97.71,97.72,96.91,97.14,40492.0,96.9195,96.9294,96.1259,96.3541,40492.0
2024-11-08 11:20:00,97.01,97.05,96.33,96.34,22572.0,96.2251,96.2648,95.5506,95.5606,22572.0
2024-11-08 11:30:00,96.44,96.68,96.35,96.48,24309.0,95.6597,95.8978,95.5705,95.6994,24309.0
2024-11-08 11:40:00,96.48,97.04,96.42,97.04,36115.0,95.6994,96.2549,95.6399,96.2549,36115.0
2024-11-08 11:50:00,97.1,97.39,96.77,97.08,47765.0,96.3144,96.6021,95.9871,96.2946,47765.0
2024-11-08 12:00:00,97.11,97.18,96.84,96.95,35055.0,96.3243,96.3938,96.0565,96.1656,35055.0
2024-11-08 12:10:00,96.95,97.02,96.62,96.71,28211.0,96.1656,96.235,95.8383,95.9276,28211.0
2024-11-08 12:20:00,96.76,97.04,96.7,96.88,15559.0,95.9772,96.2549,95.9176,96.0962,15559.0
2024-11-08 12:30:00,96.89,97.59,96.81,97.59,28375.0,96.1061,96.8004,96.0267,96.8004,28375.0
2024-11-08 12:40:00,97.5,97.72,97.48,97.66,21163.0,96.7112,96.9294,96.6913,96.8699,21163.0
2024-11-08 12:50:00,97.62,97.63,97.22,97.22,31830.0,96.8302,96.8401,96.4334,96.4334,31830.0
2024-11-08 13:00:00,97.22,97.44,97.12,97.36,9745.0,96.4334,96.6517,96.3342,96.5723,9745.0
2024-11-08 13:10:00,97.36,97.37,96.23,96.25,67049.0,96.5723,96.5822,95.4514,95.4713,67049.0
2024-11-08 13:20:00,96.4,96.4,95.84,96.06,23650.0,95.6201,95.6201,95.0646,95.2828,23650.0
2024-11-08 13:30:00,96.06,96.4,96.0,96.23,27133.0,95.2828,95.6201,95.2233,95.4514,27133.0
2024-11-08 13:40:00,96.13,96.5,96.12,96.42,13632.0,95.3523,95.7193,95.3423,95.6399,13632.0
2024-11-08 13:50:00,96.48,96.54,96.33,96.43,18526.0,95.6994,95.7589,95.5506,95.6498,18526.0
2024-11-08 14:00:00,96.46,96.65,96.42,96.57,48246.0,95.6796,95.868,95.6399,95.7887,48246.0
2024-11-08 14:10:00,96.54,96.65,96.28,96.61,31723.0,95.7589,95.868,95.501,95.8284,31723.0
2024-11-08 14:20:00,96.63,96.99,96.61,96.98,25942.0,95.8482,96.2053,95.8284,96.1954,25942.0
2024-11-08 14:30:00,96.98,97.04,96.78,96.78,26979.0,96.1954,96.2549,95.997,95.997,26979.0
2024-11-08 14:40:00,96.76,96.83,96.55,96.57,24313.0,95.9772,96.0466,95.7689,95.7887,24313.0
2024-11-08 14:50:00,96.55,96.59,96.35,96.57,33123.0,95.7689,95.8085,95.5705,95.7887,33123.0
2024-11-08 15:00:00,96.6,96.7,96.49,96.59,23261.0,95.8184,95.9176,95.7093,95.8085,23261.0
2024-11-08 15:10:00,96.59,96.71,96.28,96.42,32392.0,95.8085,95.9276,95.501,95.6399,32392.0
2024-11-08 15:20:00,96.4,96.41,96.0,96.08,36975.0,95.6201,95.63,95.2233,95.3027,36975.0
2024-11-08 15:30:00,96.09,96.2,95.77,95.91,50910.0,95.3126,95.4217,94.9952,95.134,50910.0
2024-11-08 15:40:00,95.93,95.93,95.5,95.79,87013.0,95.1539,95.1539,94.7273,95.015,87013.0
2024-11-08 15:50:00,95.82,96.15,95.75,96.06,383758.0,95.0448,95.3721,94.9753,95.2828,383758.0
2024-11-11 09:30:00,98.55,99.24,97.47,98.72,87597.0,97.7527,98.4371,96.6814,97.9213,87597.0
2024-11-11 09:40:00,98.73,99.36,98.53,99.02,54133.0,97.9312,98.5561,97.7328,98.2189,54133.0
2024-11-11 09:50:00,99.03,99.33,98.79,99.02,33790.0,98.2288,98.5264,97.9907,98.2189,33790.0
2024-11-11 10:00:00,98.99,99.11,98.08,98.15,67074.0,98.1891,98.3081,97.2865,97.3559,67074.0
2024-11-11 10:10:00,98.2,98.25,97.42,97.79,21505.0,97.4055,97.4551,96.6318,96.9988,21505.0
2024-11-11 10:20:00,97.77,98.07,97.56,97.89,27988.0,96.979,97.2766,96.7707,97.098,27988.0
2024-11-11 10:30:00,97.89,97.9,97.33,97.47,30879.0,97.098,97.1079,96.5425,96.6814,30879.0
2024-11-11 10:40:00,97.43,97.6,97.08,97.54,15256.0,96.6417,96.8104,96.2946,96.7508,15256.0
2024-11-11 10:50:00,97.45,97.58,96.64,97.19,90571.0,96.6616,96.7905,95.8581,96.4037,90571.0
2024-11-11 11:00:00,97.19,97.34,96.14,96.2,34442.0,96.4037,96.5525,95.3622,95.4217,34442.0
2024-11-11 11:10:00,96.19,97.05,96.19,96.9,42079.0,95.4118,96.2648,95.4118,96.116,42079.0
2024-11-11 11:20:00,96.88,96.88,96.58,96.66,13650.0,96.0962,96.0962,95.7986,95.878,13650.0
2024-11-11 11:30:00,96.64,96.9,96.64,96.87,13796.0,95.8581,96.116,95.8581,96.0863,13796.0
2024-11-11 11:40:00,96.87,96.99,96.66,96.66,14502.0,96.0863,96.2053,95.878,95.878,14502.0
2024-11-11 11:50:00,96.69,96.69,96.34,96.42,19864.0,95.9077,95.9077,95.5606,95.6399,19864.0
2024-11-11 12:00:00,96.39,96.51,96.21,96.23,10888.0,95.6101,95.7292,95.4316,95.4514,10888.0
2024-11-11 12:10:00,96.2,96.23,95.83,95.85,15940.0,95.4217,95.4514,95.0547,95.0745,15940.0
2024-11-11 12:20:00,95.85,95.86,95.44,95.49,40275.0,95.0745,95.0844,94.6678,94.7174,40275.0
2024-11-11 12:30:00,95.4,95.67,95.22,95.66,38003.0,94.6282,94.896,94.4496,94.8861,38003.0
2024-11-11 12:40:00,95.66,95.81,95.44,95.57,31033.0,94.8861,95.0348,94.6678,94.7968,31033.0
2024-11-11 12:50:00,95.53,95.7,95.47,95.48,10624.0,94.7571,94.9257,94.6976,94.7075,10624.0
2024-11-11 13:00:00,95.47,95.49,95.23,95.37,13430.0,94.6976,94.7174,94.4595,94.5984,13430.0
2024-11-11 13:10:00,95.37,95.5,95.13,95.13,18590.0,94.5984,94.7273,94.3603,94.3603,18590.0
2024-11-11 13:20:00,95.17,95.17,94.76,94.95,38058.0,94.4,94.4,93.9933,94.1818,38058.0
2024-11-11 13:30:00,94.96,94.96,94.09,94.39,55809.0,94.1917,94.1917,93.3288,93.6263,55809.0
2024-11-11 13:40:00,94.39,94.68,93.85,93.88,46957.0,93.6263,93.914,93.0907,93.1205,46957.0
2024-11-11 13:50:00,93.91,94.25,93.82,94.25,26771.0,93.1502,93.4875,93.0609,93.4875,26771.0
2024-11-11 14:00:00,94.28,94.33,94.04,94.2,17277.0,93.5172,93.5668,93.2792,93.4379,17277.0
2024-11-11 14:10:00,94.17,94.34,94.02,94.06,16584.0,93.4081,93.5767,93.2593,93.299,16584.0
2024-11-11 14:20:00,94.11,94.34,94.1,94.3,21778.0,93.3486,93.5767,93.3387,93.5371,21778.0
2024-11-11 14:30:00,94.3,94.87,94.18,94.7,18480.0,93.5371,94.1024,93.418,93.9338,18480.0
2024-11-11 14:40:00,94.77,94.81,94.63,94.76,20204.0,94.0033,94.0429,93.8644,93.9933,20204.0
2024-11-11 14:50:00,94.73,94.85,94.27,94.3,82661.0,93.9636,94.0826,93.5073,93.5371,82661.0
2024-11-11 15:00:00,94.31,94.54,94.16,94.37,15079.0,93.547,93.7751,93.3982,93.6065,15079.0
2024-11-11 15:10:00,94.41,94.54,94.17,94.35,43822.0,93.6462,93.7751,93.4081,93.5867,43822.0
2024-11-11 15:20:00,94.38,94.6,94.28,94.52,58514.0,93.6164,93.8346,93.5172,93.7553,58514.0
2024-11-11 15:30:00,94.5,94.53,94.25,94.31,26610.0,93.7354,93.7652,93.4875,93.547,26610.0
2024-11-11 15:40:00,94.28,94.34,93.95,93.97,53755.0,93.5172,93.5767,93.1899,93.2097,53755.0
2024-11-11 15:50:00,93.94,94.39,93.83,94.24,202269.0,93.18,93.6263,93.0709,93.4775,202269.0
2024-11-12 09:30:00,93.5,95.7,93.1,95.09,69422.0,92.7435,94.9257,92.3468,94.3207,69422.0
2024-11-12 09:40:00,95.2,95.21,93.67,93.89,13788.0,94.4298,94.4397,92.9122,93.1304,13788.0
2024-11-12 09:50:00,93.83,93.92,93.1,93.18,33954.0,93.0709,93.1601,92.3468,92.4261,33954.0
2024-11-12 10:00:00,93.2,93.45,92.79,93.19,26479.0,92.446,92.6939,92.0393,92.436,26479.0
2024-11-12 10:10:00,93.27,93.56,92.92,92.98,44763.0,92.5154,92.803,92.1682,92.2277,44763.0
2024-11-12 10:20:00,92.98,93.18,92.68,93.0,14573.0,92.2277,92.4261,91.9302,92.2476,14573.0
2024-11-12 10:30:00,92.99,93.05,92.52,92.64,22789.0,92.2377,92.2972,91.7715,91.8905,22789.0
2024-11-12 10:40:00,92.61,92.68,92.29,92.44,20181.0,91.8607,91.9302,91.5433,91.6921,20181.0
2024-11-12 10:50:00,92.48,92.74,92.37,92.47,36151.0,91.7318,91.9897,91.6227,91.7219,36151.0
2024-11-12 11:00:00,92.43,92.46,92.11,92.18,112470.0,91.6822,91.7119,91.3648,91.4342,112470.0
2024-11-12 11:10:00,92.19,92.21,91.81,92.01,20882.0,91.4441,91.464,91.0672,91.2656,20882.0
2024-11-12 11:20:00,92.04,92.14,91.84,91.98,19073.0,91.2953,91.3945,91.097,91.2358,19073.0
2024-11-12 11:30:00,91.97,91.99,91.46,91.48,13134.0,91.2259,91.2457,90.72,90.7399,13134.0
2024-11-12 11:40:00,91.53,91.61,91.4,91.61,15178.0,90.7895,90.8688,90.6605,90.8688,15178.0
2024-11-12 11:50:00,91.66,91.72,91.29,91.29,12551.0,90.9184,90.9779,90.5514,90.5514,12551.0
2024-11-12 12:00:00,91.33,91.38,91.24,91.32,10474.0,90.5911,90.6407,90.5018,90.5812,10474.0
2024-11-12 12:10:00,91.33,91.48,91.28,91.28,8607.0,90.5911,90.7399,90.5415,90.5415,8607.0
2024-11-12 12:20:00,91.23,91.28,91.08,91.08,14207.0,90.4919,90.5415,90.3431,90.3431,14207.0
2024-11-12 12:30:00,91.09,91.12,90.88,91.01,23570.0,90.353,90.3828,90.1447,90.2737,23570.0
2024-11-12 12:40:00,90.99,90.99,90.63,90.88,13386.0,90.2538,90.2538,89.8967,90.1447,13386.0
2024-11-12 12:50:00,90.87,90.88,90.41,90.51,14001.0,90.1348,90.1447,89.6785,89.7777,14001.0
2024-11-12 13:00:00,90.57,90.71,90.48,90.58,15029.0,89.8372,89.9761,89.748,89.8472,15029.0
2024-11-12 13:10:00,90.62,90.62,90.44,90.46,10145.0,89.8868,89.8868,89.7083,89.7281,10145.0
2024-11-12 13:20:00,90.39,90.65,90.37,90.65,7440.0,89.6587,89.9166,89.6389,89.9166,7440.0
2024-11-12 13:30:00,90.65,90.66,90.4,90.57,9713.0,89.9166,89.9265,89.6686,89.8372,9713.0
2024-11-12 13:40:00,90.52,90.93,90.49,90.92,21784.0,89.7876,90.1943,89.7579,90.1844,21784.0
2024-11-12 13:50:00,90.96,91.26,90.89,91.09,52791.0,90.2241,90.5217,90.1546,90.353,52791.0
2024-11-12 14:00:00,91.09,91.21,91.01,91.05,25184.0,90.353,90.4721,90.2737,90.3134,25184.0
2024-11-12 14:10:00,91.05,91.31,90.89,91.23,36380.0,90.3134,90.5712,90.1546,90.4919,36380.0
2024-11-12 14:20:00,91.23,91.62,91.15,91.57,40978.0,90.4919,90.8787,90.4125,90.8291,40978.0
2024-11-12 14:30:00,91.53,92.27,91.53,92.23,23064.0,90.7895,91.5235,90.7895,91.4838,23064.0
2024-11-12 14:40:00,92.23,92.4,92.03,92.17,22817.0,91.4838,91.6524,91.2854,91.4243,22817.0
2024-11-12 14:50:00,92.17,92.22,92.07,92.09,18528.0,91.4243,91.4739,91.3251,91.3449,18528.0
2024-11-12 15:00:00,92.12,92.15,91.81,91.87,32273.0,91.3747,91.4045,91.0672,91.1267,32273.0
2024-11-12 15:10:00,91.87,91.9,91.62,91.84,44058.0,91.1267,91.1565,90.8787,91.097,44058.0
2024-11-12 15:20:00,91.8,92.02,91.7,92.01,33513.0,91.0573,91.2755,90.9581,91.2656,33513.0
2024-11-12 15:30:00,92.03,92.11,91.55,92.04,71118.0,91.2854,91.3648,90.8093,91.2953,71118.0
2024-11-12 15:40:00,92.05,92.31,91.96,92.29,43372.0,91.3053,91.5632,91.216,91.5433,43372.0
2024-11-12 15:50:00,92.26,92.81,92.2,92.67,324240.0,91.5136,92.0591,91.454,91.9202,324240.0
2024-11-13 09:30:00,92.98,93.69,92.75,93.6,67394.0,92.2277,92.932,91.9996,92.8427,67394.0
2024-11-13 09:40:00,93.61,94.1,93.39,93.88,43879.0,92.8526,93.3387,92.6344,93.1205,43879.0
2024-11-13 09:50:00,93.97,94.03,93.34,93.78,23366.0,93.2097,93.2692,92.5848,93.0213,23366.0
2024-11-13 10:00:00,93.7,93.92,93.47,93.91,27416.0,92.9419,93.1601,92.7138,93.1502,27416.0
2024-11-13 10:10:00,93.98,94.78,93.98,94.13,43631.0,93.2196,94.0132,93.2196,93.3684,43631.0
2024-11-13 10:20:00,94.06,94.21,93.77,94.04,28862.0,93.299,93.4478,93.0113,93.2792,28862.0
2024-11-13 10:30:00,94.08,94.51,94.03,94.23,26250.0,93.3188,93.7454,93.2692,93.4676,26250.0
2024-11-13 10:40:00,94.19,94.32,94.1,94.23,15928.0,93.4279,93.5569,93.3387,93.4676,15928.0
2024-11-13 10:50:00,94.17,94.46,93.94,94.07,49757.0,93.4081,93.6958,93.18,93.3089,49757.0
2024-11-13 11:00:00,93.99,94.07,93.7,93.79,13342.0,93.2296,93.3089,92.9419,93.0312,13342.0
2024-11-13 11:10:00,93.82,93.82,93.48,93.59,23201.0,93.0609,93.0609,92.7237,92.8328,23201.0
2024-11-13 11:20:00,93.59,93.69,93.45,93.59,13683.0,92.8328,92.932,92.6939,92.8328,13683.0
2024-11-13 11:30:00,93.55,93.78,93.47,93.64,15838.0,92.7931,93.0213,92.7138,92.8824,15838.0
2024-11-13 11:40:00,93.66,93.98,93.6,93.85,10574.0,92.9022,93.2196,92.8427,93.0907,10574.0
2024-11-13 11:50:00,93.85,93.89,93.69,93.77,8277.0,93.0907,93.1304,92.932,93.0113,8277.0
2024-11-13 12:00:00,93.77,93.93,93.69,93.8,12046.0,93.0113,93.17,92.932,93.0411,12046.0
2024-11-13 12:10:00,93.82,93.98,93.74,93.87,35043.0,93.0609,93.2196,92.9816,93.1105,35043.0
2024-11-13 12:20:00,93.86,93.92,93.82,93.92,12483.0,93.1006,93.1601,93.0609,93.1601,12483.0
2024-11-13 12:30:00,93.93,94.12,93.89,94.03,14133.0,93.17,93.3585,93.1304,93.2692,14133.0
2024-11-13 12:40:00,94.07,94.13,93.86,93.89,13120.0,93.3089,93.3684,93.1006,93.1304,13120.0
2024-11-13 12:50:00,93.91,94.02,93.85,93.94,11548.0,93.1502,93.2593,93.0907,93.18,11548.0
2024-11-13 13:00:00,93.98,93.98,93.71,93.72,9865.0,93.2196,93.2196,92.9518,92.9617,9865.0
2024-11-13 13:10:00,93.72,93.72,93.54,93.56,10516.0,92.9617,92.9617,92.7832,92.803,10516.0
2024-11-13 13:20:00,93.55,93.58,93.34,93.44,13070.0,92.7931,92.8229,92.5848,92.684,13070.0
2024-11-13 13:30:00,93.48,93.48,93.25,93.36,13081.0,92.7237,92.7237,92.4956,92.6047,13081.0
2024-11-13 13:40:00,93.34,93.51,93.29,93.38,16594.0,92.5848,92.7534,92.5352,92.6245,16594.0
2024-11-13 13:50:00,93.38,93.38,93.09,93.1,28947.0,92.6245,92.6245,92.3368,92.3468,28947.0
2024-11-13 14:00:00,93.1,93.15,92.94,93.01,19803.0,92.3468,92.3964,92.1881,92.2575,19803.0
2024-11-13 14:10:00,92.96,93.07,92.76,92.78,14270.0,92.2079,92.317,92.0095,92.0294,14270.0
2024-11-13 14:20:00,92.76,92.9,92.53,92.53,69083.0,92.0095,92.1484,91.7814,91.7814,69083.0
2024-11-13 14:30:00,92.53,92.58,92.2,92.2,33725.0,91.7814,91.831,91.454,91.454,33725.0
2024-11-13 14:40:00,92.25,92.36,92.09,92.22,22406.0,91.5036,91.6128,91.3449,91.4739,22406.0
2024-11-13 14:50:00,92.25,92.42,92.06,92.34,18348.0,91.5036,91.6723,91.3152,91.5929,18348.0
2024-11-13 15:00:00,92.35,92.83,92.35,92.83,20055.0,91.6028,92.0789,91.6028,92.0789,20055.0
2024-11-13 15:10:00,92.79,92.97,92.73,92.92,18694.0,92.0393,92.2178,91.9798,92.1682,18694.0
2024-11-13 15:20:00,92.93,92.99,92.86,92.94,19286.0,92.1781,92.2377,92.1087,92.1881,19286.0
2024-11-13 15:30:00,92.95,93.11,92.9,93.1,24949.0,92.198,92.3567,92.1484,92.3468,24949.0
2024-11-13 15:40:00,93.08,93.2,92.81,92.87,36899.0,92.3269,92.446,92.0591,92.1186,36899.0
2024-11-13 15:50:00,92.89,93.05,92.4,92.48,193524.0,92.1385,92.2972,91.6524,91.7318,193524.0
2024-11-14 09:30:00,92.6,92.68,91.35,91.61,49132.0,91.8508,91.9302,90.6109,90.8688,49132.0
2024-11-14 09:40:00,91.6,92.3,91.29,92.25,20879.0,90.8589,91.5532,90.5514,91.5036,20879.0
2024-11-14 09:50:00,92.19,92.91,92.19,92.91,15923.0,91.4441,92.1583,91.4441,92.1583,15923.0
2024-11-14 10:00:00,92.97,93.31,92.65,93.05,16133.0,92.2178,92.5551,91.9004,92.2972,16133.0
2024-11-14 10:10:00,93.01,93.09,92.83,92.86,14886.0,92.2575,92.3368,92.0789,92.1087,14886.0
2024-11-14 10:20:00,92.87,93.03,92.81,92.9,16351.0,92.1186,92.2773,92.0591,92.1484,16351.0
2024-11-14 10:30:00,92.92,93.89,92.9,93.88,43285.0,92.1682,93.1304,92.1484,93.1205,43285.0
2024-11-14 10:40:00,93.91,94.2,93.87,93.91,36983.0,93.1502,93.4379,93.1105,93.1502,36983.0
2024-11-14 10:50:00,93.98,94.14,93.71,93.74,43427.0,93.2196,93.3784,92.9518,92.9816,43427.0
2024-11-14 11:00:00,93.81,93.83,93.57,93.61,13047.0,93.051,93.0709,92.813,92.8526,13047.0
2024-11-14 11:10:00,93.62,93.69,93.44,93.44,19519.0,92.8626,92.932,92.684,92.684,19519.0
2024-11-14 11:20:00,93.45,93.54,93.3,93.49,27740.0,92.6939,92.7832,92.5451,92.7336,27740.0
2024-11-14 11:30:00,93.47,93.55,93.32,93.44,31318.0,92.7138,92.7931,92.565,92.684,31318.0
2024-11-14 11:40:00,93.41,93.55,93.29,93.42,27714.0,92.6543,92.7931,92.5352,92.6642,27714.0
2024-11-14 11:50:00,93.43,93.45,93.34,93.39,16708.0,92.6741,92.6939,92.5848,92.6344,16708.0
2024-11-14 12:00:00,93.39,93.39,93.08,93.08,26037.0,92.6344,92.6344,92.3269,92.3269,26037.0
2024-11-14 12:10:00,93.02,93.09,92.75,92.97,19696.0,92.2674,92.3368,91.9996,92.2178,19696.0
2024-11-14 12:20:00,92.92,92.94,92.66,92.87,20707.0,92.1682,92.1881,91.9103,92.1186,20707.0
2024-11-14 12:30:00,92.86,92.95,92.77,92.79,21333.0,92.1087,92.198,92.0194,92.0393,21333.0
2024-11-14 12:40:00,92.79,93.24,92.79,93.05,21361.0,92.0393,92.4856,92.0393,92.2972,21361.0
2024-11-14 12:50:00,93.08,93.46,93.08,93.41,9287.0,92.3269,92.7039,92.3269,92.6543,9287.0
2024-11-14 13:00:00,93.41,93.76,93.38,93.76,5957.0,92.6543,93.0014,92.6245,93.0014,5957.0
2024-11-14 13:10:00,93.75,93.79,93.58,93.79,9821.0,92.9915,93.0312,92.8229,93.0312,9821.0
2024-11-14 13:20:00,93.83,93.91,93.74,93.9,8439.0,93.0709,93.1502,92.9816,93.1403,8439.0
2024-11-14 13:30:00,93.89,93.91,93.73,93.74,7648.0,93.1304,93.1502,92.9717,92.9816,7648.0
2024-11-14 13:40:00,93.7,93.88,93.7,93.79,11169.0,92.9419,93.1205,92.9419,93.0312,11169.0
2024-11-14 13:50:00,93.81,94.02,93.73,93.96,16055.0,93.051,93.2593,92.9717,93.1998,16055.0
2024-11-14 14:00:00,93.98,94.08,93.88,93.92,19016.0,93.2196,93.3188,93.1205,93.1601,19016.0
2024-11-14 14:10:00,93.94,93.96,93.84,93.94,10042.0,93.18,93.1998,93.0808,93.18,10042.0
2024-11-14 14:20:00,93.94,94.07,93.87,94.02,9258.0,93.18,93.3089,93.1105,93.2593,9258.0
2024-11-14 14:30:00,94.02,94.06,93.88,93.9,13531.0,93.2593,93.299,93.1205,93.1403,13531.0
2024-11-14 14:40:00,93.88,93.89,93.77,93.79,18992.0,93.1205,93.1304,93.0113,93.0312,18992.0
2024-11-14 14:50:00,93.78,93.94,93.74,93.93,18717.0,93.0213,93.18,92.9816,93.17,18717.0
2024-11-14 15:00:00,93.9,93.91,93.41,93.48,28806.0,93.1403,93.1502,92.6543,92.7237,28806.0
2024-11-14 15:10:00,93.46,93.52,93.34,93.36,72582.0,92.7039,92.7634,92.5848,92.6047,72582.0
2024-11-14 15:20:00,93.34,93.34,93.04,93.04,39215.0,92.5848,92.5848,92.2873,92.2873,39215.0
2024-11-14 15:30:00,93.04,93.06,92.53,92.53,44363.0,92.2873,92.3071,91.7814,91.7814,44363.0
2024-11-14 15:40:00,92.53,92.62,91.98,92.04,106954.0,91.7814,91.8706,91.2358,91.2953,106954.0
2024-11-14 15:50:00,92.02,92.08,91.43,91.66,316359.0,91.2755,91.335,90.6903,90.9184,316359.0
2024-11-15 09:30:00,91.62,92.05,91.23,91.9,73459.0,90.8787,91.3053,90.4919,91.1565,73459.0
2024-11-15 09:40:00,92.0,92.25,91.41,91.5,25890.0,91.2557,91.5036,90.6704,90.7597,25890.0
2024-11-15 09:50:00,91.57,91.64,91.32,91.45,14664.0,90.8291,90.8986,90.5812,90.7101,14664.0
2024-11-15 10:00:00,91.38,91.96,91.32,91.59,45443.0,90.6407,91.216,90.5812,90.849,45443.0
2024-11-15 10:10:00,91.59,91.98,91.43,91.95,20415.0,90.849,91.2358,90.6903,91.2061,20415.0
2024-11-15 10:20:00,91.91,92.0,91.72,91.92,20053.0,91.1664,91.2557,90.9779,91.1763,20053.0
2024-11-15 10:30:00,91.9,92.32,91.81,92.13,18085.0,91.1565,91.5731,91.0672,91.3846,18085.0
2024-11-15 10:40:00,92.2,92.48,92.14,92.19,16898.0,91.454,91.7318,91.3945,91.4441,16898.0
2024-11-15 10:50:00,92.14,92.58,92.12,92.58,11661.0,91.3945,91.831,91.3747,91.831,11661.0
2024-11-15 11:00:00,92.49,92.78,92.49,92.57,16038.0,91.7417,92.0294,91.7417,91.8211,16038.0
2024-11-15 11:10:00,92.55,92.92,92.37,92.37,24440.0,91.8012,92.1682,91.6227,91.6227,24440.0
2024-11-15 11:20:00,92.41,92.56,92.23,92.52,10908.0,91.6623,91.8111,91.4838,91.7715,10908.0
2024-11-15 11:30:00,92.5,92.5,92.15,92.15,24781.0,91.7516,91.7516,91.4045,91.4045,24781.0
2024-11-15 11:40:00,92.19,92.55,92.11,92.32,29892.0,91.4441,91.8012,91.3648,91.5731,29892.0
2024-11-15 11:50:00,92.37,92.51,92.25,92.51,24344.0,91.6227,91.7615,91.5036,91.7615,24344.0
2024-11-15 12:00:00,92.46,92.53,92.22,92.28,11653.0,91.7119,91.7814,91.4739,91.5334,11653.0
2024-11-15 12:10:00,92.22,92.4,92.09,92.4,21329.0,91.4739,91.6524,91.3449,91.6524,21329.0
2024-11-15 12:20:00,92.39,92.56,92.31,92.31,24398.0,91.6425,91.8111,91.5632,91.5632,24398.0
2024-11-15 12:30:00,92.29,92.44,92.24,92.26,12249.0,91.5433,91.6921,91.4937,91.5136,12249.0
2024-11-15 12:40:00,92.22,92.45,92.2,92.43,4425.0,91.4739,91.702,91.454,91.6822,4425.0
2024-11-15 12:50:00,92.37,92.57,92.32,92.57,14079.0,91.6227,91.8211,91.5731,91.8211,14079.0
2024-11-15 13:00:00,92.57,92.57,92.28,92.38,11279.0,91.8211,91.8211,91.5334,91.6326,11279.0
2024-11-15 13:10:00,92.37,92.45,92.22,92.34,8488.0,91.6227,91.702,91.4739,91.5929,8488.0
2024-11-15 13:20:00,92.39,92.47,92.36,92.38,5990.0,91.6425,91.7219,91.6128,91.6326,5990.0
2024-11-15 13:30:00,92.45,92.58,92.4,92.42,7891.0,91.702,91.831,91.6524,91.6723,7891.0
2024-11-15 13:40:00,92.4,92.52,92.36,92.5,12809.0,91.6524,91.7715,91.6128,91.7516,12809.0
2024-11-15 13:50:00,92.49,92.51,92.28,92.49,28808.0,91.7417,91.7615,91.5334,91.7417,28808.0
2024-11-15 14:00:00,92.49,92.57,92.3,92.53,8700.0,91.7417,91.8211,91.5532,91.7814,8700.0
2024-11-15 14:10:00,92.47,92.54,92.27,92.32,14092.0,91.7219,91.7913,91.5235,91.5731,14092.0
2024-11-15 14:20:00,92.28,92.28,92.12,92.15,7115.0,91.5334,91.5334,91.3747,91.4045,7115.0
2024-11-15 14:30:00,92.16,92.46,92.15,92.45,12587.0,91.4144,91.7119,91.4045,91.702,12587.0
2024-11-15 14:40:00,92.41,92.81,92.38,92.65,18145.0,91.6623,92.0591,91.6326,91.9004,18145.0
2024-11-15 14:50:00,92.68,92.76,92.58,92.69,13957.0,91.9302,92.0095,91.831,91.9401,13957.0
2024-11-15 15:00:00,92.69,92.69,92.46,92.57,10091.0,91.9401,91.9401,91.7119,91.8211,10091.0
2024-11-15 15:10:00,92.62,92.73,92.53,92.66,19780.0,91.8706,91.9798,91.7814,91.9103,19780.0
2024-11-15 15:20:00,92.72,92.82,92.54,92.54,18718.0,91.9698,92.069,91.7913,91.7913,18718.0
2024-11-15 15:30:00,92.56,92.75,92.56,92.66,24378.0,91.8111,91.9996,91.8111,91.9103,24378.0
2024-11-15 15:40:00,92.64,92.65,92.47,92.49,35054.0,91.8905,91.9004,91.7219,91.7417,35054.0
2024-11-15 15:50:00,92.47,92.85,92.04,92.18,244275.0,91.7219,92.0988,91.2953,91.4342,244275.0
2024-11-18 09:30:00,92.24,93.27,91.84,91.91,72748.0,91.4937,92.5154,91.097,91.1664,72748.0
2024-11-18 09:40:00,91.86,91.94,91.32,91.92,22814.0,91.1168,91.1962,90.5812,91.1763,22814.0
2024-11-18 09:50:00,91.72,91.85,91.18,91.43,15863.0,90.9779,91.1069,90.4423,90.6903,15863.0
2024-11-18 10:00:00,91.35,92.2,91.35,91.99,33250.0,90.6109,91.454,90.6109,91.2457,33250.0
2024-11-18 10:10:00,91.88,92.22,91.79,91.98,19590.0,91.1366,91.4739,91.0474,91.2358,19590.0
2024-11-18 10:20:00,92.01,92.01,91.72,91.94,12634.0,91.2656,91.2656,90.9779,91.1962,12634.0
2024-11-18 10:30:00,91.85,92.67,91.85,92.67,17209.0,91.1069,91.9202,91.1069,91.9202,17209.0
2024-11-18 10:40:00,92.68,93.19,92.68,93.14,35202.0,91.9302,92.436,91.9302,92.3864,35202.0
2024-11-18 10:50:00,93.12,93.52,93.05,93.05,51439.0,92.3666,92.7634,92.2972,92.2972,51439.0
2024-11-18 11:00:00,93.02,93.34,92.87,93.23,18247.0,92.2674,92.5848,92.1186,92.4757,18247.0
2024-11-18 11:10:00,93.24,93.86,93.21,93.85,39856.0,92.4856,93.1006,92.4559,93.0907,39856.0
2024-11-18 11:20:00,93.89,94.33,93.76,94.19,16547.0,93.1304,93.5668,93.0014,93.4279,16547.0
2024-11-18 11:30:00,94.18,94.5,94.12,94.49,11733.0,93.418,93.7354,93.3585,93.7255,11733.0
2024-11-18 11:40:00,94.45,94.45,94.15,94.19,31985.0,93.6858,93.6858,93.3883,93.4279,31985.0
2024-11-18 11:50:00,94.22,94.47,94.11,94.37,14988.0,93.4577,93.7057,93.3486,93.6065,14988.0
2024-11-18 12:00:00,94.36,94.36,94.01,94.19,9527.0,93.5966,93.5966,93.2494,93.4279,9527.0
2024-11-18 12:10:00,94.18,94.25,94.03,94.18,22894.0,93.418,93.4875,93.2692,93.418,22894.0
2024-11-18 12:20:00,94.18,94.5,94.17,94.31,16553.0,93.418,93.7354,93.4081,93.547,16553.0
2024-11-18 12:30:00,94.29,94.29,94.04,94.15,23618.0,93.5271,93.5271,93.2792,93.3883,23618.0
2024-11-18 12:40:00,94.07,94.15,93.87,93.88,9835.0,93.3089,93.3883,93.1105,93.1205,9835.0
2024-11-18 12:50:00,93.92,94.07,93.91,94.06,6187.0,93.1601,93.3089,93.1502,93.299,6187.0
2024-11-18 13:00:00,94.02,94.11,93.72,93.73,18019.0,93.2593,93.3486,92.9617,92.9717,18019.0
2024-11-18 13:10:00,93.71,93.8,93.64,93.67,6414.0,92.9518,93.0411,92.8824,92.9122,6414.0
2024-11-18 13:20:00,93.68,93.72,93.55,93.62,17854.0,92.9221,92.9617,92.7931,92.8626,17854.0
2024-11-18 13:30:00,93.61,93.72,93.47,93.6,23039.0,92.8526,92.9617,92.7138,92.8427,23039.0
2024-11-18 13:40:00,93.56,93.62,93.36,93.38,12295.0,92.803,92.8626,92.6047,92.6245,12295.0
2024-11-18 13:50:00,93.43,93.64,93.3,93.5,15282.0,92.6741,92.8824,92.5451,92.7435,15282.0
2024-11-18 14:00:00,93.49,93.49,93.3,93.34,8052.0,92.7336,92.7336,92.5451,92.5848,8052.0
2024-11-18 14:10:00,93.38,93.38,93.15,93.15,10456.0,92.6245,92.6245,92.3964,92.3964,10456.0
2024-11-18 14:20:00,93.14,93.22,92.95,92.95,20488.0,92.3864,92.4658,92.198,92.198,20488.0
2024-11-18 14:30:00,92.97,92.97,92.6,92.64,39793.0,92.2178,92.2178,91.8508,91.8905,39793.0
2024-11-18 14:40:00,92.59,92.94,92.51,92.84,43156.0,91.8409,92.1881,91.7615,92.0889,43156.0
2024-11-18 14:50:00,92.88,93.0,92.79,92.9,26103.0,92.1285,92.2476,92.0393,92.1484,26103.0
2024-11-18 15:00:00,92.9,92.98,92.84,92.88,15331.0,92.1484,92.2277,92.0889,92.1285,15331.0
2024-11-18 15:10:00,92.88,93.05,92.87,93.02,24209.0,92.1285,92.2972,92.1186,92.2674,24209.0
2024-11-18 15:20:00,93.04,93.08,92.97,93.02,18461.0,92.2873,92.3269,92.2178,92.2674,18461.0
2024-11-18 15:30:00,92.99,92.99,92.78,92.79,22487.0,92.2377,92.2377,92.0294,92.0393,22487.0
2024-11-18 15:40:00,92.81,92.99,92.67,92.93,39105.0,92.0591,92.2377,91.9202,92.1781,39105.0
2024-11-18 15:50:00,92.93,93.34,92.87,93.24,227325.0,92.1781,92.5848,92.1186,92.4856,227325.0
2024-11-19 09:30:00,92.0,93.54,91.66,93.42,58892.0,91.2557,92.7832,90.9184,92.6642,58892.0
2024-11-19 09:40:00,93.26,93.73,93.01,93.12,25398.0,92.5055,92.9717,92.2575,92.3666,25398.0
2024-11-19 09:50:00,93.04,93.13,92.73,92.93,29207.0,92.2873,92.3765,91.9798,92.1781,29207.0
2024-11-19 10:00:00,92.9,93.02,92.63,92.84,25102.0,92.1484,92.2674,91.8806,92.0889,25102.0
2024-11-19 10:10:00,92.74,93.09,92.59,92.99,33820.0,91.9897,92.3368,91.8409,92.2377,33820.0
2024-11-19 10:20:00,93.06,93.06,92.55,92.61,26574.0,92.3071,92.3071,91.8012,91.8607,26574.0
2024-11-19 10:30:00,92.61,92.61,92.22,92.28,28928.0,91.8607,91.8607,91.4739,91.5334,28928.0
2024-11-19 10:40:00,92.35,93.12,92.28,92.94,37818.0,91.6028,92.3666,91.5334,92.1881,37818.0
2024-11-19 10:50:00,92.98,93.23,92.78,93.17,30396.0,92.2277,92.4757,92.0294,92.4162,30396.0
2024-11-19 11:00:00,93.1,93.51,92.94,93.43,30282.0,92.3468,92.7534,92.1881,92.6741,30282.0
2024-11-19 11:10:00,93.4,93.57,93.35,93.47,36511.0,92.6443,92.813,92.5947,92.7138,36511.0
2024-11-19 11:20:00,93.47,93.91,93.44,93.89,30979.0,92.7138,93.1502,92.684,93.1304,30979.0
2024-11-19 11:30:00,93.86,93.98,93.74,93.9,17711.0,93.1006,93.2196,92.9816,93.1403,17711.0
2024-11-19 11:40:00,93.85,93.86,93.66,93.81,16325.0,93.0907,93.1006,92.9022,93.051,16325.0
2024-11-19 11:50:00,93.77,93.85,93.67,93.82,24660.0,93.0113,93.0907,92.9122,93.0609,24660.0
2024-11-19 12:00:00,93.82,94.04,93.82,93.98,16737.0,93.0609,93.2792,93.0609,93.2196,16737.0
2024-11-19 12:10:00,94.0,94.0,93.75,93.84,17952.0,93.2395,93.2395,92.9915,93.0808,17952.0
2024-11-19 12:20:00,93.86,94.06,93.79,93.97,19185.0,93.1006,93.299,93.0312,93.2097,19185.0
2024-11-19 12:30:00,93.97,94.12,93.85,94.12,10616.0,93.2097,93.3585,93.0907,93.3585,10616.0
2024-11-19 12:40:00,94.07,94.17,94.02,94.17,11944.0,93.3089,93.4081,93.2593,93.4081,11944.0
2024-11-19 12:50:00,94.14,94.14,93.86,93.92,13031.0,93.3784,93.3784,93.1006,93.1601,13031.0
2024-11-19 13:00:00,93.93,94.13,93.93,94.13,14567.0,93.17,93.3684,93.17,93.3684,14567.0
2024-11-19 13:10:00,94.15,94.15,93.83,93.94,23403.0,93.3883,93.3883,93.0709,93.18,23403.0
2024-11-19 13:20:00,93.92,93.95,93.83,93.95,9905.0,93.1601,93.1899,93.0709,93.1899,9905.0
2024-11-19 13:30:00,93.97,94.02,93.8,93.93,14785.0,93.2097,93.2593,93.0411,93.17,14785.0
2024-11-19 13:40:00,93.97,94.11,93.95,94.11,17407.0,93.2097,93.3486,93.1899,93.3486,17407.0
2024-11-19 13:50:00,94.13,94.4,94.13,94.28,14559.0,93.3684,93.6362,93.3684,93.5172,14559.0
2024-11-19 14:00:00,94.29,94.3,93.98,94.18,15505.0,93.5271,93.5371,93.2196,93.418,15505.0
2024-11-19 14:10:00,94.2,94.42,94.17,94.27,14295.0,93.4379,93.6561,93.4081,93.5073,14295.0
2024-11-19 14:20:00,94.26,94.45,94.25,94.45,23697.0,93.4974,93.6858,93.4875,93.6858,23697.0
2024-11-19 14:30:00,94.46,94.51,94.22,94.47,25876.0,93.6958,93.7454,93.4577,93.7057,25876.0
2024-11-19 14:40:00,94.48,94.58,94.38,94.51,36151.0,93.7156,93.8148,93.6164,93.7454,36151.0
2024-11-19 14:50:00,94.5,94.83,94.5,94.67,23327.0,93.7354,94.0628,93.7354,93.9041,23327.0
2024-11-19 15:00:00,94.69,94.9,94.67,94.88,25860.0,93.9239,94.1322,93.9041,94.1124,25860.0
2024-11-19 15:10:00,94.86,95.05,94.83,95.01,28776.0,94.0925,94.281,94.0628,94.2413,28776.0
2024-11-19 15:20:00,95.03,95.06,94.95,95.05,22782.0,94.2612,94.2909,94.1818,94.281,22782.0
2024-11-19 15:30:00,95.05,95.11,94.85,95.08,31472.0,94.281,94.3405,94.0826,94.3107,31472.0
2024-11-19 15:40:00,95.06,95.22,95.0,95.09,78992.0,94.2909,94.4496,94.2314,94.3207,78992.0
2024-11-19 15:50:00,95.04,95.15,94.72,94.86,216417.0,94.2711,94.3802,93.9537,94.0925,216417.0
2024-11-20 09:30:00,95.43,96.21,94.89,95.13,37448.0,94.6579,95.4316,94.1223,94.3603,37448.0
2024-11-20 09:40:00,95.15,95.67,94.95,95.36,27883.0,94.3802,94.896,94.1818,94.5885,27883.0
2024-11-20 09:50:00,95.25,95.33,94.74,94.74,18935.0,94.4794,94.5587,93.9735,93.9735,18935.0
2024-11-20 10:00:00,94.68,94.85,94.17,94.17,21055.0,93.914,94.0826,93.4081,93.4081,21055.0
2024-11-20 10:10:00,94.19,94.7,94.13,94.63,19938.0,93.4279,93.9338,93.3684,93.8644,19938.0
2024-11-20 10:20:00,94.6,94.89,94.35,94.5,28136.0,93.8346,94.1223,93.5867,93.7354,28136.0
2024-11-20 10:30:00,94.56,94.7,94.42,94.67,16963.0,93.795,93.9338,93.6561,93.9041,16963.0
2024-11-20 10:40:00,94.64,94.73,94.51,94.56,6305.0,93.8743,93.9636,93.7454,93.795,6305.0
2024-11-20 10:50:00,94.51,94.51,94.11,94.36,11711.0,93.7454,93.7454,93.3486,93.5966,11711.0
2024-11-20 11:00:00,94.32,94.48,94.19,94.33,22886.0,93.5569,93.7156,93.4279,93.5668,22886.0
2024-11-20 11:10:00,94.28,94.29,93.95,93.95,46825.0,93.5172,93.5271,93.1899,93.1899,46825.0
2024-11-20 11:20:00,93.97,94.3,93.97,94.09,26051.0,93.2097,93.5371,93.2097,93.3288,26051.0
2024-11-20 11:30:00,94.11,94.25,94.03,94.16,17452.0,93.3486,93.4875,93.2692,93.3982,17452.0
2024-11-20 11:40:00,94.14,94.54,94.11,94.54,23448.0,93.3784,93.7751,93.3486,93.7751,23448.0
2024-11-20 11:50:00,94.52,94.69,94.37,94.67,20381.0,93.7553,93.9239,93.6065,93.9041,20381.0
2024-11-20 12:00:00,94.66,94.83,94.4,94.58,42582.0,93.8941,94.0628,93.6362,93.8148,42582.0
2024-11-20 12:10:00,94.56,94.8,94.46,94.52,21234.0,93.795,94.033,93.6958,93.7553,21234.0
2024-11-20 12:20:00,94.56,94.68,94.34,94.54,10726.0,93.795,93.914,93.5767,93.7751,10726.0
2024-11-20 12:30:00,94.7,94.71,94.45,94.45,26025.0,93.9338,93.9437,93.6858,93.6858,26025.0
2024-11-20 12:40:00,94.46,94.52,94.33,94.51,26577.0,93.6958,93.7553,93.5668,93.7454,26577.0
2024-11-20 12:50:00,94.58,94.58,94.3,94.52,22175.0,93.8148,93.8148,93.5371,93.7553,22175.0
2024-11-20 13:00:00,94.47,94.52,94.32,94.33,17016.0,93.7057,93.7553,93.5569,93.5668,17016.0
2024-11-20 13:10:00,94.32,94.36,94.19,94.28,10586.0,93.5569,93.5966,93.4279,93.5172,10586.0
2024-11-20 13:20:00,94.23,94.26,94.1,94.13,29371.0,93.4676,93.4974,93.3387,93.3684,29371.0
2024-11-20 13:30:00,94.14,94.19,93.98,94.1,34443.0,93.3784,93.4279,93.2196,93.3387,34443.0
2024-11-20 13:40:00,94.07,94.14,93.97,94.09,16636.0,93.3089,93.3784,93.2097,93.3288,16636.0
2024-11-20 13:50:00,94.11,94.27,94.08,94.23,20821.0,93.3486,93.5073,93.3188,93.4676,20821.0
2024-11-20 14:00:00,94.23,94.39,94.16,94.26,36209.0,93.4676,93.6263,93.3982,93.4974,36209.0
2024-11-20 14:10:00,94.29,94.29,93.93,93.94,18090.0,93.5271,93.5271,93.17,93.18,18090.0
2024-11-20 14:20:00,93.98,94.16,93.85,94.13,20954.0,93.2196,93.3982,93.0907,93.3684,20954.0
2024-11-20 14:30:00,94.13,94.29,94.07,94.22,40718.0,93.3684,93.5271,93.3089,93.4577,40718.0
2024-11-20 14:40:00,94.27,94.42,94.19,94.4,13410.0,93.5073,93.6561,93.4279,93.6362,13410.0
2024-11-20 14:50:00,94.4,94.42,94.21,94.21,14496.0,93.6362,93.6561,93.4478,93.4478,14496.0
2024-11-20 15:00:00,94.17,94.45,94.12,94.45,11788.0,93.4081,93.6858,93.3585,93.6858,11788.0
2024-11-20 15:10:00,94.45,94.63,94.43,94.62,18597.0,93.6858,93.8644,93.666,93.8545,18597.0
2024-11-20 15:20:00,94.66,94.69,94.45,94.48,26280.0,93.8941,93.9239,93.6858,93.7156,26280.0
2024-11-20 15:30:00,94.46,94.6,94.33,94.48,38575.0,93.6958,93.8346,93.5668,93.7156,38575.0
2024-11-20 15:40:00,94.48,94.71,94.48,94.59,46565.0,93.7156,93.9437,93.7156,93.8247,46565.0
2024-11-20 15:50:00,94.63,94.66,94.32,94.53,164673.0,93.8644,93.8941,93.5569,93.7652,164673.0
2024-11-21 09:30:00,94.95,95.52,94.39,94.54,55578.0,94.1818,94.7472,93.6263,93.7751,55578.0
2024-11-21 09:40:00,94.45,95.61,94.45,95.45,9624.0,93.6858,94.8365,93.6858,94.6778,9624.0
2024-11-21 09:50:00,95.54,95.97,94.89,95.32,27754.0,94.767,95.1935,94.1223,94.5488,27754.0
2024-11-21 10:00:00,95.32,95.32,94.99,95.05,17339.0,94.5488,94.5488,94.2215,94.281,17339.0
2024-11-21 10:10:00,95.02,95.73,94.99,95.59,24427.0,94.2512,94.9555,94.2215,94.8166,24427.0
2024-11-21 10:20:00,95.67,95.94,95.4,95.54,18996.0,94.896,95.1638,94.6282,94.767,18996.0
2024-11-21 10:30:00,95.45,95.73,95.45,95.53,13858.0,94.6778,94.9555,94.6778,94.7571,13858.0
2024-11-21 10:40:00,95.63,95.98,95.45,95.98,34811.0,94.8563,95.2035,94.6778,95.2035,34811.0
2024-11-21 10:50:00,95.95,96.28,95.58,96.23,69614.0,95.1737,95.501,94.8067,95.4514,69614.0
2024-11-21 11:00:00,96.16,96.37,96.05,96.06,31094.0,95.382,95.5903,95.2729,95.2828,31094.0
2024-11-21 11:10:00,96.05,96.13,95.87,96.09,34097.0,95.2729,95.3523,95.0944,95.3126,34097.0
2024-11-21 11:20:00,96.05,96.46,96.01,96.29,32246.0,95.2729,95.6796,95.2332,95.511,32246.0
2024-11-21 11:30:00,96.32,96.6,96.11,96.21,25597.0,95.5407,95.8184,95.3324,95.4316,25597.0
2024-11-21 11:40:00,96.23,96.45,95.94,96.07,35786.0,95.4514,95.6697,95.1638,95.2927,35786.0
2024-11-21 11:50:00,96.02,96.17,95.93,96.04,29606.0,95.2431,95.3919,95.1539,95.263,29606.0
2024-11-21 12:00:00,96.07,96.43,96.02,96.43,35570.0,95.2927,95.6498,95.2431,95.6498,35570.0
2024-11-21 12:10:00,96.37,96.4,96.13,96.29,44084.0,95.5903,95.6201,95.3523,95.511,44084.0
2024-11-21 12:20:00,96.23,96.31,96.12,96.2,44142.0,95.4514,95.5308,95.3423,95.4217,44142.0
2024-11-21 12:30:00,96.21,96.43,96.12,96.24,43840.0,95.4316,95.6498,95.3423,95.4614,43840.0
2024-11-21 12:40:00,96.24,96.66,96.22,96.66,13860.0,95.4614,95.878,95.4415,95.878,13860.0
2024-11-21 12:50:00,96.61,96.76,96.6,96.68,17118.0,95.8284,95.9772,95.8184,95.8978,17118.0
2024-11-21 13:00:00,96.68,96.93,96.6,96.87,13019.0,95.8978,96.1458,95.8184,96.0863,13019.0
2024-11-21 13:10:00,96.94,97.35,96.94,97.12,35022.0,96.1557,96.5624,96.1557,96.3342,35022.0
2024-11-21 13:20:00,97.14,97.44,97.04,97.4,30143.0,96.3541,96.6517,96.2549,96.612,30143.0
2024-11-21 13:30:00,97.38,97.47,97.24,97.28,26212.0,96.5921,96.6814,96.4533,96.4929,26212.0
2024-11-21 13:40:00,97.28,97.28,96.94,96.98,22556.0,96.4929,96.4929,96.1557,96.1954,22556.0
2024-11-21 13:50:00,97.0,97.0,96.83,96.97,17364.0,96.2152,96.2152,96.0466,96.1855,17364.0
2024-11-21 14:00:00,96.99,97.12,96.84,97.01,40481.0,96.2053,96.3342,96.0565,96.2251,40481.0
2024-11-21 14:10:00,97.0,97.25,96.98,97.25,54053.0,96.2152,96.4632,96.1954,96.4632,54053.0
2024-11-21 14:20:00,97.21,97.3,97.09,97.29,15282.0,96.4235,96.5128,96.3045,96.5029,15282.0
2024-11-21 14:30:00,97.25,97.3,97.07,97.23,22209.0,96.4632,96.5128,96.2846,96.4434,22209.0
2024-11-21 14:40:00,97.24,97.28,97.07,97.07,20381.0,96.4533,96.4929,96.2846,96.2846,20381.0
2024-11-21 14:50:00,97.05,97.12,96.99,97.12,15900.0,96.2648,96.3342,96.2053,96.3342,15900.0
2024-11-21 15:00:00,97.09,97.13,96.75,97.13,41042.0,96.3045,96.3442,95.9672,96.3442,41042.0
2024-11-21 15:10:00,97.11,97.34,97.11,97.3,41280.0,96.3243,96.5525,96.3243,96.5128,41280.0
2024-11-21 15:20:00,97.3,97.33,97.0,97.0,43457.0,96.5128,96.5425,96.2152,96.2152,43457.0
2024-11-21 15:30:00,97.03,97.23,96.91,97.06,34316.0,96.245,96.4434,96.1259,96.2747,34316.0
2024-11-21 15:40:00,97.12,97.15,96.81,96.81,41253.0,96.3342,96.364,96.0267,96.0267,41253.0
2024-11-21 15:50:00,96.83,96.99,96.72,96.92,178899.0,96.0466,96.2053,95.9375,96.1359,178899.0
2024-11-22 09:30:00,97.23,97.76,96.05,96.2,58420.0,96.4434,96.9691,95.2729,95.4217,58420.0
2024-11-22 09:40:00,96.34,96.34,95.12,95.12,15245.0,95.5606,95.5606,94.3504,94.3504,15245.0
2024-11-22 09:50:00,95.12,95.66,95.09,95.42,27813.0,94.3504,94.8861,94.3207,94.648,27813.0
2024-11-22 10:00:00,95.44,96.12,95.35,95.73,25774.0,94.6678,95.3423,94.5786,94.9555,25774.0
2024-11-22 10:10:00,95.68,96.14,95.52,96.01,11088.0,94.9059,95.3622,94.7472,95.2332,11088.0
2024-11-22 10:20:00,95.87,96.01,95.31,95.31,12649.0,95.0944,95.2332,94.5389,94.5389,12649.0
2024-11-22 10:30:00,95.37,95.89,95.26,95.88,21470.0,94.5984,95.1142,94.4893,95.1043,21470.0
2024-11-22 10:40:00,95.78,95.92,95.16,95.16,18318.0,95.0051,95.1439,94.3901,94.3901,18318.0
2024-11-22 10:50:00,95.08,95.41,95.06,95.34,9897.0,94.3107,94.6381,94.2909,94.5686,9897.0
2024-11-22 11:00:00,95.29,95.29,94.71,95.03,18927.0,94.519,94.519,93.9437,94.2612,18927.0
2024-11-22 11:10:00,95.04,95.25,94.93,95.06,15310.0,94.2711,94.4794,94.162,94.2909,15310.0
2024-11-22 11:20:00,95.06,95.07,94.72,94.75,15187.0,94.2909,94.3008,93.9537,93.9834,15187.0
2024-11-22 11:30:00,94.81,94.9,94.54,94.66,17680.0,94.0429,94.1322,93.7751,93.8941,17680.0
2024-11-22 11:40:00,94.74,94.82,94.58,94.73,8448.0,93.9735,94.0528,93.8148,93.9636,8448.0
2024-11-22 11:50:00,94.79,95.05,94.79,94.98,8118.0,94.0231,94.281,94.0231,94.2116,8118.0
2024-11-22 12:00:00,94.91,95.32,94.9,95.29,13995.0,94.1421,94.5488,94.1322,94.519,13995.0
2024-11-22 12:10:00,95.24,95.6,95.21,95.43,12473.0,94.4695,94.8265,94.4397,94.6579,12473.0
2024-11-22 12:20:00,95.42,95.8,95.42,95.64,6438.0,94.648,95.0249,94.648,94.8662,6438.0
2024-11-22 12:30:00,95.58,95.59,95.45,95.54,7912.0,94.8067,94.8166,94.6778,94.767,7912.0
2024-11-22 12:40:00,95.56,95.86,95.53,95.68,14747.0,94.7869,95.0844,94.7571,94.9059,14747.0
2024-11-22 12:50:00,95.68,95.73,95.47,95.59,8865.0,94.9059,94.9555,94.6976,94.8166,8865.0
2024-11-22 13:00:00,95.56,95.84,95.52,95.81,8277.0,94.7869,95.0646,94.7472,95.0348,8277.0
2024-11-22 13:10:00,95.84,95.88,95.3,95.43,46547.0,95.0646,95.1043,94.529,94.6579,46547.0
2024-11-22 13:20:00,95.43,95.52,95.3,95.42,7012.0,94.6579,94.7472,94.529,94.648,7012.0
2024-11-22 13:30:00,95.5,95.51,95.12,95.17,9688.0,94.7273,94.7373,94.3504,94.4,9688.0
2024-11-22 13:40:00,95.17,95.29,95.15,95.2,5839.0,94.4,94.519,94.3802,94.4298,5839.0
2024-11-22 13:50:00,95.2,95.48,95.2,95.45,13566.0,94.4298,94.7075,94.4298,94.6778,13566.0
2024-11-22 14:00:00,95.45,95.53,95.25,95.53,35155.0,94.6778,94.7571,94.4794,94.7571,35155.0
2024-11-22 14:10:00,95.56,95.81,95.51,95.81,15514.0,94.7869,95.0348,94.7373,95.0348,15514.0
2024-11-22 14:20:00,95.87,95.87,95.65,95.65,28543.0,95.0944,95.0944,94.8761,94.8761,28543.0
2024-11-22 14:30:00,95.65,95.93,95.57,95.9,29681.0,94.8761,95.1539,94.7968,95.1241,29681.0
2024-11-22 14:40:00,95.88,95.95,95.72,95.9,26420.0,95.1043,95.1737,94.9456,95.1241,26420.0
2024-11-22 14:50:00,95.9,96.17,95.82,96.17,45517.0,95.1241,95.3919,95.0448,95.3919,45517.0
2024-11-22 15:00:00,96.16,96.17,95.83,95.85,12280.0,95.382,95.3919,95.0547,95.0745,12280.0
2024-11-22 15:10:00,95.89,96.24,95.84,96.21,17515.0,95.1142,95.4614,95.0646,95.4316,17515.0
2024-11-22 15:20:00,96.22,96.22,95.93,96.13,38902.0,95.4415,95.4415,95.1539,95.3523,38902.0
2024-11-22 15:30:00,96.13,96.46,96.09,96.46,22608.0,95.3523,95.6796,95.3126,95.6796,22608.0
2024-11-22 15:40:00,96.49,96.49,95.88,95.94,42284.0,95.7093,95.7093,95.1043,95.1638,42284.0
2024-11-22 15:50:00,95.9,95.91,95.41,95.48,163520.0,95.1241,95.134,94.6381,94.7075,163520.0
2024-11-25 09:30:00,96.49,97.53,96.49,96.78,39963.0,95.7093,96.7409,95.7093,95.997,39963.0
2024-11-25 09:40:00,96.78,96.86,96.06,96.23,13276.0,95.997,96.0763,95.2828,95.4514,13276.0
2024-11-25 09:50:00,96.32,96.39,95.98,96.15,11089.0,95.5407,95.6101,95.2035,95.3721,11089.0
2024-11-25 10:00:00,96.2,96.36,95.83,96.01,25526.0,95.4217,95.5804,95.0547,95.2332,25526.0
2024-11-25 10:10:00,95.93,95.97,95.64,95.74,12788.0,95.1539,95.1935,94.8662,94.9654,12788.0
2024-11-25 10:20:00,95.73,95.73,95.41,95.44,13006.0,94.9555,94.9555,94.6381,94.6678,13006.0
2024-11-25 10:30:00,95.48,95.54,94.85,94.86,10780.0,94.7075,94.767,94.0826,94.0925,10780.0
2024-11-25 10:40:00,94.88,95.19,94.68,95.01,62111.0,94.1124,94.4199,93.914,94.2413,62111.0
2024-11-25 10:50:00,95.06,95.28,94.89,95.06,28717.0,94.2909,94.5091,94.1223,94.2909,28717.0
2024-11-25 11:00:00,95.04,95.12,94.65,94.73,10176.0,94.2711,94.3504,93.8842,93.9636,10176.0
2024-11-25 11:10:00,94.67,94.96,94.31,94.34,14552.0,93.9041,94.1917,93.547,93.5767,14552.0
2024-11-25 11:20:00,94.26,94.29,92.92,93.02,53766.0,93.4974,93.5271,92.1682,92.2674,53766.0
2024-11-25 11:30:00,93.01,93.16,92.71,92.97,26316.0,92.2575,92.4063,91.9599,92.2178,26316.0
2024-11-25 11:40:00,92.96,93.05,92.7,93.0,15133.0,92.2079,92.2972,91.95,92.2476,15133.0
2024-11-25 11:50:00,92.95,93.09,92.87,93.0,9888.0,92.198,92.3368,92.1186,92.2476,9888.0
2024-11-25 12:00:00,93.06,93.06,92.79,92.88,24154.0,92.3071,92.3071,92.0393,92.1285,24154.0
2024-11-25 12:10:00,92.99,93.08,92.87,93.02,9924.0,92.2377,92.3269,92.1186,92.2674,9924.0
2024-11-25 12:20:00,93.05,93.09,92.93,93.0,7325.0,92.2972,92.3368,92.1781,92.2476,7325.0
2024-11-25 12:30:00,92.97,93.4,92.97,93.36,10306.0,92.2178,92.6443,92.2178,92.6047,10306.0
2024-11-25 12:40:00,93.29,93.37,93.04,93.15,14156.0,92.5352,92.6146,92.2873,92.3964,14156.0
2024-11-25 12:50:00,93.16,93.3,92.98,93.04,16349.0,92.4063,92.5451,92.2277,92.2873,16349.0
2024-11-25 13:00:00,93.09,93.28,93.01,93.02,17523.0,92.3368,92.5253,92.2575,92.2674,17523.0
2024-11-25 13:10:00,93.08,93.42,93.06,93.16,9741.0,92.3269,92.6642,92.3071,92.4063,9741.0
2024-11-25 13:20:00,93.14,93.16,92.86,92.86,14088.0,92.3864,92.4063,92.1087,92.1087,14088.0
2024-11-25 13:30:00,92.89,93.02,92.76,93.0,12263.0,92.1385,92.2674,92.0095,92.2476,12263.0
2024-11-25 13:40:00,93.01,93.19,92.96,93.08,9283.0,92.2575,92.436,92.2079,92.3269,9283.0
2024-11-25 13:50:00,93.13,93.17,93.01,93.03,10881.0,92.3765,92.4162,92.2575,92.2773,10881.0
2024-11-25 14:00:00,93.03,93.26,92.97,93.17,12151.0,92.2773,92.5055,92.2178,92.4162,12151.0
2024-11-25 14:10:00,93.17,93.28,93.14,93.23,11242.0,92.4162,92.5253,92.3864,92.4757,11242.0
2024-11-25 14:20:00,93.23,93.33,93.03,93.08,13167.0,92.4757,92.5749,92.2773,92.3269,13167.0
2024-11-25 14:30:00,93.07,93.1,92.9,93.03,18312.0,92.317,92.3468,92.1484,92.2773,18312.0
2024-11-25 14:40:00,93.04,93.08,92.52,92.56,41618.0,92.2873,92.3269,91.7715,91.8111,41618.0
2024-11-25 14:50:00,92.56,92.7,92.38,92.64,23078.0,91.8111,91.95,91.6326,91.8905,23078.0
2024-11-25 15:00:00,92.63,92.63,92.15,92.18,25853.0,91.8806,91.8806,91.4045,91.4342,25853.0
2024-11-25 15:10:00,92.15,92.39,92.13,92.37,34791.0,91.4045,91.6425,91.3846,91.6227,34791.0
2024-11-25 15:20:00,92.37,92.58,92.33,92.58,25589.0,91.6227,91.831,91.583,91.831,25589.0
2024-11-25 15:30:00,92.57,92.58,92.06,92.11,55489.0,91.8211,91.831,91.3152,91.3648,55489.0
2024-11-25 15:40:00,92.12,92.2,91.86,91.92,96942.0,91.3747,91.454,91.1168,91.1763,96942.0
2024-11-25 15:50:00,91.88,92.23,91.52,91.87,589899.0,91.1366,91.4838,90.7795,91.1267,589899.0
2024-11-26 09:30:00,93.51,96.73,92.41,96.49,108258.0,92.7534,95.9474,91.6623,95.7093,108258.0
2024-11-26 09:40:00,96.33,97.5,96.3,97.44,92542.0,95.5506,96.7112,95.5209,96.6517,92542.0
2024-11-26 09:50:00,97.32,98.83,96.92,98.05,266369.0,96.5326,98.0304,96.1359,97.2567,266369.0
2024-11-26 10:00:00,98.05,99.23,97.92,98.59,80646.0,97.2567,98.4272,97.1278,97.7923,80646.0
2024-11-26 10:10:00,98.54,98.91,97.85,97.85,54705.0,97.7428,98.1098,97.0583,97.0583,54705.0
2024-11-26 10:20:00,97.94,98.33,97.88,98.2,57475.0,97.1476,97.5345,97.0881,97.4055,57475.0
2024-11-26 10:30:00,98.17,98.65,98.01,98.45,69923.0,97.3757,97.8519,97.217,97.6535,69923.0
2024-11-26 10:40:00,98.48,98.88,98.4,98.55,27484.0,97.6832,98.08,97.6039,97.7527,27484.0
2024-11-26 10:50:00,98.59,99.05,98.5,99.05,37733.0,97.7923,98.2486,97.7031,98.2486,37733.0
2024-11-26 11:00:00,99.05,99.42,98.85,99.18,46504.0,98.2486,98.6156,98.0502,98.3776,46504.0
2024-11-26 11:10:00,99.23,99.48,98.96,99.39,43787.0,98.4272,98.6751,98.1594,98.5859,43787.0
2024-11-26 11:20:00,99.39,99.92,99.33,99.78,61712.0,98.5859,99.1116,98.5264,98.9727,61712.0
2024-11-26 11:30:00,99.78,100.42,99.55,100.24,52126.0,98.9727,99.6075,98.7446,99.429,52126.0
2024-11-26 11:40:00,100.24,100.78,100.12,100.34,65471.0,99.429,99.9646,99.31,99.5282,65471.0
2024-11-26 11:50:00,100.43,101.07,100.34,101.0,48187.0,99.6175,100.2523,99.5282,100.1828,48187.0
2024-11-26 12:00:00,100.96,101.44,100.93,101.44,55757.0,100.1432,100.6193,100.1134,100.6193,55757.0
2024-11-26 12:10:00,101.43,101.45,100.93,101.34,47591.0,100.6094,100.6292,100.1134,100.5201,47591.0
2024-11-26 12:20:00,101.43,101.43,100.73,100.84,37888.0,100.6094,100.6094,99.915,100.0241,37888.0
2024-11-26 12:30:00,100.85,100.94,100.52,100.55,66892.0,100.0341,100.1233,99.7067,99.7365,66892.0
2024-11-26 12:40:00,100.66,100.81,100.55,100.72,35569.0,99.8456,99.9944,99.7365,99.9051,35569.0
2024-11-26 12:50:00,100.74,101.08,100.36,101.04,62813.0,99.925,100.2622,99.548,100.2225,62813.0
2024-11-26 13:00:00,101.06,101.13,100.48,100.55,31671.0,100.2424,100.3118,99.6671,99.7365,31671.0
2024-11-26 13:10:00,100.52,100.62,100.1,100.48,90429.0,99.7067,99.8059,99.2901,99.6671,90429.0
2024-11-26 13:20:00,100.45,100.5,100.2,100.23,16293.0,99.6373,99.6869,99.3893,99.4191,16293.0
2024-11-26 13:30:00,100.25,100.34,100.07,100.09,31428.0,99.4389,99.5282,99.2604,99.2802,31428.0
2024-11-26 13:40:00,100.03,100.15,99.91,99.95,22316.0,99.2207,99.3397,99.1017,99.1413,22316.0
2024-11-26 13:50:00,99.91,100.0,99.7,99.88,32610.0,99.1017,99.1909,98.8934,99.0719,32610.0
2024-11-26 14:00:00,99.95,100.17,99.91,100.11,26081.0,99.1413,99.3596,99.1017,99.3001,26081.0
2024-11-26 14:10:00,100.06,100.18,99.7,99.94,46804.0,99.2505,99.3695,98.8934,99.1314,46804.0
2024-11-26 14:20:00,99.91,100.2,99.83,100.09,25892.0,99.1017,99.3893,99.0223,99.2802,25892.0
2024-11-26 14:30:00,100.09,100.14,99.65,99.91,50973.0,99.2802,99.3298,98.8438,99.1017,50973.0
2024-11-26 14:40:00,99.89,99.97,99.71,99.94,31755.0,99.0818,99.1612,98.9033,99.1314,31755.0
2024-11-26 14:50:00,99.9,100.21,99.89,100.0,57674.0,99.0917,99.3992,99.0818,99.1909,57674.0
2024-11-26 15:00:00,100.04,100.17,99.78,99.9,37468.0,99.2306,99.3596,98.9727,99.0917,37468.0
2024-11-26 15:10:00,99.89,100.1,99.68,100.09,36145.0,99.0818,99.2901,98.8735,99.2802,36145.0
2024-11-26 15:20:00,100.09,100.3,100.03,100.18,45900.0,99.2802,99.4885,99.2207,99.3695,45900.0
2024-11-26 15:30:00,100.18,100.36,100.12,100.36,54844.0,99.3695,99.548,99.31,99.548,54844.0
2024-11-26 15:40:00,100.35,100.61,100.22,100.27,71262.0,99.5381,99.796,99.4092,99.4588,71262.0
2024-11-26 15:50:00,100.28,101.41,100.27,101.16,647894.0,99.4687,100.5895,99.4588,100.3416,647894.0
2024-11-27 09:30:00,101.26,101.54,99.9,100.16,85066.0,100.4407,100.7185,99.0917,99.3496,85066.0
2024-11-27 09:40:00,100.34,100.56,99.58,100.38,24875.0,99.5282,99.7464,98.7743,99.5679,24875.0
2024-11-27 09:50:00,100.4,100.8,100.05,100.43,29810.0,99.5877,99.9845,99.2405,99.6175,29810.0
2024-11-27 10:00:00,100.42,100.46,99.76,99.76,31351.0,99.6075,99.6472,98.9529,98.9529,31351.0
2024-11-27 10:10:00,99.73,100.27,99.67,100.08,24492.0,98.9231,99.4588,98.8636,99.2703,24492.0
2024-11-27 10:20:00,100.08,100.08,99.58,99.74,25313.0,99.2703,99.2703,98.7743,98.933,25313.0
2024-11-27 10:30:00,99.64,99.64,99.14,99.22,18270.0,98.8339,98.8339,98.3379,98.4173,18270.0
2024-11-27 10:40:00,99.18,99.39,98.69,99.38,19656.0,98.3776,98.5859,97.8915,98.576,19656.0
2024-11-27 10:50:00,99.31,99.37,99.0,99.11,14392.0,98.5065,98.566,98.199,98.3081,14392.0
2024-11-27 11:00:00,99.08,99.15,98.75,98.77,17254.0,98.2784,98.3478,97.9511,97.9709,17254.0
2024-11-27 11:10:00,98.75,98.75,98.27,98.56,32166.0,97.9511,97.9511,97.4749,97.7626,32166.0
2024-11-27 11:20:00,98.55,98.97,98.55,98.94,15866.0,97.7527,98.1693,97.7527,98.1395,15866.0
2024-11-27 11:30:00,98.97,99.33,98.81,99.31,23182.0,98.1693,98.5264,98.0106,98.5065,23182.0
2024-11-27 11:40:00,99.23,99.6,99.19,99.37,14424.0,98.4272,98.7942,98.3875,98.566,14424.0
2024-11-27 11:50:00,99.32,99.33,99.06,99.18,9566.0,98.5164,98.5264,98.2585,98.3776,9566.0
2024-11-27 12:00:00,99.12,99.14,98.9,99.01,12359.0,98.3181,98.3379,98.0998,98.2089,12359.0
2024-11-27 12:10:00,99.03,99.03,98.53,98.61,33612.0,98.2288,98.2288,97.7328,97.8122,33612.0
2024-11-27 12:20:00,98.59,98.72,98.35,98.44,31673.0,97.7923,97.9213,97.5543,97.6436,31673.0
2024-11-27 12:30:00,98.41,98.79,98.4,98.69,19801.0,97.6138,97.9907,97.6039,97.8915,19801.0
2024-11-27 12:40:00,98.74,98.93,98.69,98.88,14131.0,97.9411,98.1296,97.8915,98.08,14131.0
2024-11-27 12:50:00,98.85,98.95,98.81,98.86,10656.0,98.0502,98.1494,98.0106,98.0602,10656.0
2024-11-27 13:00:00,98.86,98.9,98.62,98.7,9320.0,98.0602,98.0998,97.8221,97.9015,9320.0
2024-11-27 13:10:00,98.7,98.76,98.6,98.63,7997.0,97.9015,97.961,97.8023,97.832,7997.0
2024-11-27 13:20:00,98.64,98.68,98.55,98.55,8334.0,97.8419,97.8816,97.7527,97.7527,8334.0
2024-11-27 13:30:00,98.57,98.57,98.23,98.32,19641.0,97.7725,97.7725,97.4353,97.5245,19641.0
2024-11-27 13:40:00,98.31,98.73,98.29,98.73,10161.0,97.5146,97.9312,97.4948,97.9312,10161.0
2024-11-27 13:50:00,98.76,98.76,98.59,98.7,14193.0,97.961,97.961,97.7923,97.9015,14193.0
2024-11-27 14:00:00,98.71,98.81,98.59,98.76,12369.0,97.9114,98.0106,97.7923,97.961,12369.0
2024-11-27 14:10:00,98.77,98.98,98.73,98.78,12418.0,97.9709,98.1792,97.9312,97.9808,12418.0
2024-11-27 14:20:00,98.77,98.81,98.49,98.5,12029.0,97.9709,98.0106,97.6932,97.7031,12029.0
2024-11-27 14:30:00,98.55,98.62,98.43,98.62,13599.0,97.7527,97.8221,97.6336,97.8221,13599.0
2024-11-27 14:40:00,98.58,98.76,98.49,98.5,23812.0,97.7824,97.961,97.6932,97.7031,23812.0
2024-11-27 14:50:00,98.47,98.82,98.47,98.62,19868.0,97.6733,98.0205,97.6733,97.8221,19868.0
2024-11-27 15:00:00,98.62,98.76,98.51,98.71,18879.0,97.8221,97.961,97.713,97.9114,18879.0
2024-11-27 15:10:00,98.71,98.81,98.62,98.65,16895.0,97.9114,98.0106,97.8221,97.8519,16895.0
2024-11-27 15:20:00,98.62,98.72,98.52,98.57,27319.0,97.8221,97.9213,97.7229,97.7725,27319.0
2024-11-27 15:30:00,98.57,98.6,98.41,98.53,26739.0,97.7725,97.8023,97.6138,97.7328,26739.0
2024-11-27 15:40:00,98.58,98.88,98.54,98.7,34349.0,97.7824,98.08,97.7428,97.9015,34349.0
2024-11-27 15:50:00,98.68,98.96,98.65,98.9,111902.0,97.8816,98.1594,97.8519,98.0998,111902.0
2024-11-29 09:30:00,99.89,101.71,99.52,101.44,57710.0,99.0818,100.8871,98.7148,100.6193,57710.0
2024-11-29 09:40:00,101.56,101.8,100.97,101.31,61578.0,100.7383,100.9764,100.1531,100.4903,61578.0
2024-11-29 09:50:00,101.37,101.78,101.05,101.42,33843.0,100.5499,100.9565,100.2324,100.5995,33843.0
2024-11-29 10:00:00,101.54,101.77,101.1,101.31,43804.0,100.7185,100.9466,100.282,100.4903,43804.0
2024-11-29 10:10:00,101.3,102.16,101.1,102.05,24015.0,100.4804,101.3335,100.282,101.2244,24015.0
2024-11-29 10:20:00,102.08,102.29,101.78,101.85,31259.0,101.2541,101.4624,100.9565,101.026,31259.0
2024-11-29 10:30:00,101.83,102.25,101.72,102.17,28588.0,101.0061,101.4227,100.897,101.3434,28588.0
2024-11-29 10:40:00,102.14,102.33,101.78,102.04,61105.0,101.3136,101.5021,100.9565,101.2144,61105.0
2024-11-29 10:50:00,102.0,102.34,101.89,102.09,27614.0,101.1748,101.512,101.0656,101.264,27614.0
2024-11-29 11:00:00,102.07,102.07,101.51,101.61,31973.0,101.2442,101.2442,100.6887,100.7879,31973.0
2024-11-29 11:10:00,101.61,101.63,101.2,101.42,36880.0,100.7879,100.8078,100.3812,100.5995,36880.0
2024-11-29 11:20:00,101.39,101.68,101.35,101.5,17888.0,100.5697,100.8573,100.53,100.6788,17888.0
2024-11-29 11:30:00,101.5,101.98,101.49,101.97,26135.0,100.6788,101.1549,100.6689,101.145,26135.0
2024-11-29 11:40:00,101.97,102.32,101.94,102.26,41333.0,101.145,101.4922,101.1152,101.4327,41333.0
2024-11-29 11:50:00,102.29,102.38,102.14,102.33,23718.0,101.4624,101.5517,101.3136,101.5021,23718.0
2024-11-29 12:00:00,102.33,102.74,102.32,102.74,55800.0,101.5021,101.9088,101.4922,101.9088,55800.0
2024-11-29 12:10:00,102.75,102.89,102.53,102.81,35639.0,101.9187,102.0576,101.7005,101.9782,35639.0
2024-11-29 12:20:00,102.79,102.82,102.6,102.73,47002.0,101.9584,101.9881,101.7699,101.8989,47002.0
2024-11-29 12:30:00,102.73,103.14,102.73,102.95,46099.0,101.8989,102.3055,101.8989,102.1171,46099.0
2024-11-29 12:40:00,102.98,102.99,102.31,102.31,37826.0,102.1468,102.1567,101.4823,101.4823,37826.0
2024-11-29 12:50:00,102.3,102.33,101.55,101.7,144198.0,101.4723,101.5021,100.7284,100.8772,144198.0
2024-12-02 09:30:00,101.88,102.5,100.81,101.63,35921.0,101.0557,101.6707,99.9944,100.8078,35921.0
2024-12-02 09:40:00,101.82,102.27,101.05,101.1,26768.0,100.9962,101.4426,100.2324,100.282,26768.0
2024-12-02 09:50:00,101.19,101.58,100.4,100.67,17819.0,100.3713,100.7582,99.5877,99.8555,17819.0
2024-12-02 10:00:00,100.82,100.82,100.38,100.5,13355.0,100.0043,100.0043,99.5679,99.6869,13355.0
2024-12-02 10:10:00,100.33,100.78,100.32,100.64,16242.0,99.5183,99.9646,99.5084,99.8258,16242.0
2024-12-02 10:20:00,100.64,100.7,100.38,100.61,13842.0,99.8258,99.8853,99.5679,99.796,13842.0
2024-12-02 10:30:00,100.54,100.56,99.83,100.13,17617.0,99.7266,99.7464,99.0223,99.3199,17617.0
2024-12-02 10:40:00,100.09,100.34,100.01,100.34,16075.0,99.2802,99.5282,99.2009,99.5282,16075.0
2024-12-02 10:50:00,100.34,100.34,99.87,99.88,17614.0,99.5282,99.5282,99.062,99.0719,17614.0
2024-12-02 11:00:00,99.88,100.23,99.7,100.22,14305.0,99.0719,99.4191,98.8934,99.4092,14305.0
2024-12-02 11:10:00,100.21,100.49,100.0,100.23,22049.0,99.3992,99.677,99.1909,99.4191,22049.0
2024-12-02 11:20:00,100.19,100.75,100.07,100.45,32363.0,99.3794,99.9349,99.2604,99.6373,32363.0
2024-12-02 11:30:00,100.52,100.65,100.43,100.45,10746.0,99.7067,99.8357,99.6175,99.6373,10746.0
2024-12-02 11:40:00,100.43,100.65,100.26,100.27,26413.0,99.6175,99.8357,99.4488,99.4588,26413.0
2024-12-02 11:50:00,100.34,100.34,100.05,100.34,9891.0,99.5282,99.5282,99.2405,99.5282,9891.0
2024-12-02 12:00:00,100.34,100.41,100.24,100.41,8561.0,99.5282,99.5976,99.429,99.5976,8561.0
2024-12-02 12:10:00,100.39,100.43,100.22,100.23,13411.0,99.5778,99.6175,99.4092,99.4191,13411.0
2024-12-02 12:20:00,100.29,100.29,100.08,100.15,14392.0,99.4786,99.4786,99.2703,99.3397,14392.0
2024-12-02 12:30:00,100.11,100.11,99.74,99.91,19120.0,99.3001,99.3001,98.933,99.1017,19120.0
2024-12-02 12:40:00,99.95,100.2,99.85,100.07,20582.0,99.1413,99.3893,99.0422,99.2604,20582.0
2024-12-02 12:50:00,100.13,100.3,100.02,100.14,13917.0,99.3199,99.4885,99.2108,99.3298,13917.0
2024-12-02 13:00:00,100.12,100.17,99.97,99.98,14289.0,99.31,99.3596,99.1612,99.1711,14289.0
2024-12-02 13:10:00,100.03,100.21,99.98,100.0,24454.0,99.2207,99.3992,99.1711,99.1909,24454.0
2024-12-02 13:20:00,100.04,100.04,99.8,99.85,24995.0,99.2306,99.2306,98.9926,99.0422,24995.0
2024-12-02 13:30:00,99.86,99.9,99.74,99.9,11360.0,99.0521,99.0917,98.933,99.0917,11360.0
2024-12-02 13:40:00,99.87,100.1,99.74,100.06,15547.0,99.062,99.2901,98.933,99.2505,15547.0
2024-12-02 13:50:00,100.05,100.39,99.99,100.34,14455.0,99.2405,99.5778,99.181,99.5282,14455.0
2024-12-02 14:00:00,100.36,100.39,99.97,100.01,26861.0,99.548,99.5778,99.1612,99.2009,26861.0
2024-12-02 14:10:00,99.98,100.02,99.73,99.73,17249.0,99.1711,99.2108,98.9231,98.9231,17249.0
2024-12-02 14:20:00,99.78,99.93,99.69,99.86,21614.0,98.9727,99.1215,98.8834,99.0521,21614.0
2024-12-02 14:30:00,99.85,99.9,99.75,99.84,23172.0,99.0422,99.0917,98.943,99.0322,23172.0
2024-12-02 14:40:00,99.85,99.88,99.68,99.69,21627.0,99.0422,99.0719,98.8735,98.8834,21627.0
2024-12-02 14:50:00,99.71,99.81,99.62,99.8,25021.0,98.9033,99.0025,98.814,98.9926,25021.0
2024-12-02 15:00:00,99.78,99.94,99.75,99.81,24365.0,98.9727,99.1314,98.943,99.0025,24365.0
2024-12-02 15:10:00,99.86,99.88,99.69,99.84,23202.0,99.0521,99.0719,98.8834,99.0322,23202.0
2024-12-02 15:20:00,99.82,99.97,99.8,99.95,27471.0,99.0124,99.1612,98.9926,99.1413,27471.0
2024-12-02 15:30:00,99.92,99.95,99.45,99.52,35467.0,99.1116,99.1413,98.6454,98.7148,35467.0
2024-12-02 15:40:00,99.48,99.52,99.12,99.43,56703.0,98.6751,98.7148,98.3181,98.6256,56703.0
2024-12-02 15:50:00,99.45,99.63,99.2,99.4,169207.0,98.6454,98.8239,98.3974,98.5958,169207.0
2024-12-03 09:30:00,100.68,102.27,100.4,102.09,70246.0,99.8654,101.4426,99.5877,101.264,70246.0
2024-12-03 09:40:00,102.09,102.27,101.13,101.23,41972.0,101.264,101.4426,100.3118,100.411,41972.0
2024-12-03 09:50:00,101.24,101.35,100.45,100.59,19752.0,100.4209,100.53,99.6373,99.7762,19752.0
2024-12-03 10:00:00,100.58,100.97,100.19,100.2,30812.0,99.7662,100.1531,99.3794,99.3893,30812.0
2024-12-03 10:10:00,100.36,100.78,100.3,100.68,19323.0,99.548,99.9646,99.4885,99.8654,19323.0
2024-12-03 10:20:00,100.71,100.75,100.09,100.19,27154.0,99.8952,99.9349,99.2802,99.3794,27154.0
2024-12-03 10:30:00,100.09,100.33,99.76,100.07,26644.0,99.2802,99.5183,98.9529,99.2604,26644.0
2024-12-03 10:40:00,100.07,100.18,99.77,100.06,9020.0,99.2604,99.3695,98.9628,99.2505,9020.0
2024-12-03 10:50:00,100.15,100.16,99.95,100.03,8132.0,99.3397,99.3496,99.1413,99.2207,8132.0
2024-12-03 11:00:00,100.02,100.06,99.76,99.89,9759.0,99.2108,99.2505,98.9529,99.0818,9759.0
2024-12-03 11:10:00,99.88,99.9,99.47,99.9,16691.0,99.0719,99.0917,98.6652,99.0917,16691.0
2024-12-03 11:20:00,99.91,100.09,99.88,100.04,18962.0,99.1017,99.2802,99.0719,99.2306,18962.0
2024-12-03 11:30:00,100.02,100.23,99.96,100.16,13342.0,99.2108,99.4191,99.1513,99.3496,13342.0
2024-12-03 11:40:00,100.16,100.16,99.97,100.0,7952.0,99.3496,99.3496,99.1612,99.1909,7952.0
2024-12-03 11:50:00,100.01,100.03,99.7,99.84,10482.0,99.2009,99.2207,98.8934,99.0322,10482.0
2024-12-03 12:00:00,99.81,99.88,99.77,99.83,7078.0,99.0025,99.0719,98.9628,99.0223,7078.0
2024-12-03 12:10:00,99.82,99.94,99.63,99.94,17762.0,99.0124,99.1314,98.8239,99.1314,17762.0
2024-12-03 12:20:00,99.92,99.92,99.7,99.76,14727.0,99.1116,99.1116,98.8934,98.9529,14727.0
2024-12-03 12:30:00,99.76,100.04,99.75,99.95,23199.0,98.9529,99.2306,98.943,99.1413,23199.0
2024-12-03 12:40:00,99.95,99.96,99.63,99.73,11817.0,99.1413,99.1513,98.8239,98.9231,11817.0
2024-12-03 12:50:00,99.75,99.89,99.72,99.82,9136.0,98.943,99.0818,98.9132,99.0124,9136.0
2024-12-03 13:00:00,99.81,99.88,99.7,99.82,7050.0,99.0025,99.0719,98.8934,99.0124,7050.0
2024-12-03 13:10:00,99.87,99.92,99.74,99.81,17339.0,99.062,99.1116,98.933,99.0025,17339.0
2024-12-03 13:20:00,99.75,99.99,99.74,99.8,12414.0,98.943,99.181,98.933,98.9926,12414.0
2024-12-03 13:30:00,99.84,99.91,99.73,99.76,8983.0,99.0322,99.1017,98.9231,98.9529,8983.0
2024-12-03 13:40:00,99.76,99.82,99.73,99.82,7823.0,98.9529,99.0124,98.9231,99.0124,7823.0
2024-12-03 13:50:00,99.86,99.87,99.53,99.69,12685.0,99.0521,99.062,98.7247,98.8834,12685.0
2024-12-03 14:00:00,99.66,99.78,99.57,99.57,13249.0,98.8537,98.9727,98.7644,98.7644,13249.0
2024-12-03 14:10:00,99.58,99.58,99.44,99.53,11609.0,98.7743,98.7743,98.6355,98.7247,11609.0
2024-12-03 14:20:00,99.55,99.67,99.52,99.59,11711.0,98.7446,98.8636,98.7148,98.7843,11711.0
2024-12-03 14:30:00,99.62,99.72,99.59,99.66,9445.0,98.814,98.9132,98.7843,98.8537,9445.0
2024-12-03 14:40:00,99.65,99.66,99.55,99.63,11807.0,98.8438,98.8537,98.7446,98.8239,11807.0
2024-12-03 14:50:00,99.62,99.7,99.54,99.55,15796.0,98.814,98.8934,98.7347,98.7446,15796.0
2024-12-03 15:00:00,99.52,99.68,99.49,99.68,21183.0,98.7148,98.8735,98.6851,98.8735,21183.0
2024-12-03 15:10:00,99.67,99.71,99.45,99.47,18804.0,98.8636,98.9033,98.6454,98.6652,18804.0
2024-12-03 15:20:00,99.48,99.53,99.27,99.52,26941.0,98.6751,98.7247,98.4668,98.7148,26941.0
2024-12-03 15:30:00,99.49,99.57,99.2,99.32,26339.0,98.6851,98.7644,98.3974,98.5164,26339.0
2024-12-03 15:40:00,99.31,99.57,99.28,99.54,33653.0,98.5065,98.7644,98.4768,98.7347,33653.0
2024-12-03 15:50:00,99.53,99.64,99.05,99.12,130031.0,98.7247,98.8339,98.2486,98.3181,130031.0
2024-12-04 09:30:00,100.6,101.46,100.13,101.37,61643.0,99.7861,100.6391,99.3199,100.5499,61643.0
2024-12-04 09:40:00,101.25,101.93,100.88,100.98,45998.0,100.4308,101.1053,100.0638,100.163,45998.0
2024-12-04 09:50:00,100.98,102.49,100.94,102.48,24930.0,100.163,101.6608,100.1233,101.6509,24930.0
2024-12-04 10:00:00,102.33,102.48,101.63,102.12,25708.0,101.5021,101.6509,100.8078,101.2938,25708.0
2024-12-04 10:10:00,102.12,102.6,101.75,102.03,36656.0,101.2938,101.7699,100.9268,101.2045,36656.0
2024-12-04 10:20:00,102.02,102.18,101.7,102.13,21472.0,101.1946,101.3533,100.8772,101.3037,21472.0
2024-12-04 10:30:00,102.15,102.51,101.95,102.36,14037.0,101.3235,101.6806,101.1252,101.5318,14037.0
2024-12-04 10:40:00,102.36,102.89,102.32,102.5,20915.0,101.5318,102.0576,101.4922,101.6707,20915.0
2024-12-04 10:50:00,102.56,102.61,102.4,102.44,9791.0,101.7302,101.7798,101.5715,101.6112,9791.0
2024-12-04 11:00:00,102.45,102.58,102.11,102.49,19273.0,101.6211,101.7501,101.2839,101.6608,19273.0
2024-12-04 11:10:00,102.42,102.48,101.95,102.02,11796.0,101.5914,101.6509,101.1252,101.1946,11796.0
2024-12-04 11:20:00,102.07,102.13,101.44,101.5,12992.0,101.2442,101.3037,100.6193,100.6788,12992.0
2024-12-04 11:30:00,101.44,101.83,101.42,101.83,8608.0,100.6193,101.0061,100.5995,101.0061,8608.0
2024-12-04 11:40:00,101.82,101.83,101.38,101.7,12537.0,100.9962,101.0061,100.5598,100.8772,12537.0
2024-12-04 11:50:00,101.63,101.83,101.48,101.57,8388.0,100.8078,101.0061,100.659,100.7482,8388.0
2024-12-04 12:00:00,101.49,101.76,101.41,101.68,8998.0,100.6689,100.9367,100.5895,100.8573,8998.0
2024-12-04 12:10:00,101.69,101.71,101.38,101.49,13942.0,100.8673,100.8871,100.5598,100.6689,13942.0
2024-12-04 12:20:00,101.56,101.65,101.5,101.54,7375.0,100.7383,100.8276,100.6788,100.7185,7375.0
2024-12-04 12:30:00,101.56,101.64,101.42,101.59,10479.0,100.7383,100.8177,100.5995,100.7681,10479.0
2024-12-04 12:40:00,101.63,101.73,101.45,101.72,9721.0,100.8078,100.9069,100.6292,100.897,9721.0
2024-12-04 12:50:00,101.72,101.8,101.51,101.51,7724.0,100.897,100.9764,100.6887,100.6887,7724.0
2024-12-04 13:00:00,101.52,101.57,101.08,101.21,6280.0,100.6986,100.7482,100.2622,100.3912,6280.0
2024-12-04 13:10:00,101.24,101.3,101.1,101.3,4728.0,100.4209,100.4804,100.282,100.4804,4728.0
2024-12-04 13:20:00,101.29,101.32,100.86,100.9,8847.0,100.4705,100.5003,100.044,100.0837,8847.0
2024-12-04 13:30:00,100.95,101.01,100.68,100.89,11802.0,100.1333,100.1928,99.8654,100.0737,11802.0
2024-12-04 13:40:00,100.9,101.01,100.74,100.91,6835.0,100.0837,100.1928,99.925,100.0936,6835.0
2024-12-04 13:50:00,100.88,101.21,100.88,101.06,5164.0,100.0638,100.3912,100.0638,100.2424,5164.0
2024-12-04 14:00:00,101.02,101.2,100.93,101.2,9306.0,100.2027,100.3812,100.1134,100.3812,9306.0
2024-12-04 14:10:00,101.15,101.17,100.09,100.3,31831.0,100.3316,100.3515,99.2802,99.4885,31831.0
2024-12-04 14:20:00,100.31,100.48,100.08,100.33,30139.0,99.4984,99.6671,99.2703,99.5183,30139.0
2024-12-04 14:30:00,100.22,100.43,100.16,100.37,11724.0,99.4092,99.6175,99.3496,99.5579,11724.0
2024-12-04 14:40:00,100.29,100.49,100.29,100.34,9286.0,99.4786,99.677,99.4786,99.5282,9286.0
2024-12-04 14:50:00,100.35,100.37,100.17,100.34,9548.0,99.5381,99.5579,99.3596,99.5282,9548.0
2024-12-04 15:00:00,100.34,100.63,100.26,100.6,9960.0,99.5282,99.8158,99.4488,99.7861,9960.0
2024-12-04 15:10:00,100.64,100.7,100.52,100.56,7294.0,99.8258,99.8853,99.7067,99.7464,7294.0
2024-12-04 15:20:00,100.56,100.65,100.45,100.48,18667.0,99.7464,99.8357,99.6373,99.6671,18667.0
2024-12-04 15:30:00,100.47,100.55,100.14,100.27,33599.0,99.6571,99.7365,99.3298,99.4588,33599.0
2024-12-04 15:40:00,100.24,100.49,100.18,100.26,34886.0,99.429,99.677,99.3695,99.4488,34886.0
2024-12-04 15:50:00,100.32,100.94,100.24,100.94,169399.0,99.5084,100.1233,99.429,100.1233,169399.0
2024-12-05 09:30:00,100.51,100.74,99.74,100.74,31122.0,99.6968,99.925,98.933,99.925,31122.0
2024-12-05 09:40:00,100.95,101.16,100.49,100.63,20544.0,100.1333,100.3416,99.677,99.8158,20544.0
2024-12-05 09:50:00,100.73,101.24,100.53,101.14,16957.0,99.915,100.4209,99.7167,100.3217,16957.0
2024-12-05 10:00:00,101.14,101.35,100.79,101.16,20007.0,100.3217,100.53,99.9745,100.3416,20007.0
2024-12-05 10:10:00,101.17,101.27,100.87,101.04,22453.0,100.3515,100.4507,100.0539,100.2225,22453.0
2024-12-05 10:20:00,101.09,101.2,100.68,100.82,22612.0,100.2721,100.3812,99.8654,100.0043,22612.0
2024-12-05 10:30:00,100.84,101.32,100.81,100.93,15504.0,100.0241,100.5003,99.9944,100.1134,15504.0
2024-12-05 10:40:00,101.04,101.52,101.01,101.51,7400.0,100.2225,100.6986,100.1928,100.6887,7400.0
2024-12-05 10:50:00,101.46,101.55,101.29,101.55,12509.0,100.6391,100.7284,100.4705,100.7284,12509.0
2024-12-05 11:00:00,101.56,101.67,101.37,101.46,16872.0,100.7383,100.8474,100.5499,100.6391,16872.0
2024-12-05 11:10:00,101.38,101.86,101.3,101.64,18105.0,100.5598,101.0359,100.4804,100.8177,18105.0
2024-12-05 11:20:00,101.64,101.7,101.51,101.51,12396.0,100.8177,100.8772,100.6887,100.6887,12396.0
2024-12-05 11:30:00,101.47,101.63,101.3,101.63,19935.0,100.649,100.8078,100.4804,100.8078,19935.0
2024-12-05 11:40:00,101.64,101.76,101.6,101.73,7927.0,100.8177,100.9367,100.778,100.9069,7927.0
2024-12-05 11:50:00,101.68,101.91,101.67,101.72,7969.0,100.8573,101.0855,100.8474,100.897,7969.0
2024-12-05 12:00:00,101.83,101.85,101.69,101.85,11555.0,101.0061,101.026,100.8673,101.026,11555.0
2024-12-05 12:10:00,101.78,101.88,101.66,101.88,16125.0,100.9565,101.0557,100.8375,101.0557,16125.0
2024-12-05 12:20:00,101.9,101.94,101.77,101.86,8600.0,101.0756,101.1152,100.9466,101.0359,8600.0
2024-12-05 12:30:00,101.89,102.14,101.89,102.1,14176.0,101.0656,101.3136,101.0656,101.2739,14176.0
2024-12-05 12:40:00,102.1,102.3,101.79,101.79,26074.0,101.2739,101.4723,100.9665,100.9665,26074.0
2024-12-05 12:50:00,101.85,101.86,101.59,101.69,9513.0,101.026,101.0359,100.7681,100.8673,9513.0
2024-12-05 13:00:00,101.69,101.83,101.65,101.65,18168.0,100.8673,101.0061,100.8276,100.8276,18168.0
2024-12-05 13:10:00,101.64,101.7,101.49,101.5,12999.0,100.8177,100.8772,100.6689,100.6788,12999.0
2024-12-05 13:20:00,101.46,101.46,101.2,101.22,11368.0,100.6391,100.6391,100.3812,100.4011,11368.0
2024-12-05 13:30:00,101.26,101.5,101.15,101.5,14597.0,100.4407,100.6788,100.3316,100.6788,14597.0
2024-12-05 13:40:00,101.46,101.6,101.37,101.55,11811.0,100.6391,100.778,100.5499,100.7284,11811.0
2024-12-05 13:50:00,101.54,101.55,101.21,101.32,14904.0,100.7185,100.7284,100.3912,100.5003,14904.0
2024-12-05 14:00:00,101.36,101.55,101.32,101.52,19587.0,100.5399,100.7284,100.5003,100.6986,19587.0
2024-12-05 14:10:00,101.48,101.55,101.35,101.45,21091.0,100.659,100.7284,100.53,100.6292,21091.0
2024-12-05 14:20:00,101.51,101.55,101.42,101.45,14854.0,100.6887,100.7284,100.5995,100.6292,14854.0
2024-12-05 14:30:00,101.41,101.44,101.28,101.32,16146.0,100.5895,100.6193,100.4606,100.5003,16146.0
2024-12-05 14:40:00,101.36,101.36,101.06,101.06,20556.0,100.5399,100.5399,100.2424,100.2424,20556.0
2024-12-05 14:50:00,101.05,101.17,100.91,101.06,15575.0,100.2324,100.3515,100.0936,100.2424,15575.0
2024-12-05 15:00:00,101.03,101.19,100.97,101.18,15941.0,100.2126,100.3713,100.1531,100.3614,15941.0
2024-12-05 15:10:00,101.19,101.32,101.16,101.32,19444.0,100.3713,100.5003,100.3416,100.5003,19444.0
2024-12-05 15:20:00,101.32,101.41,101.26,101.3,25016.0,100.5003,100.5895,100.4407,100.4804,25016.0
2024-12-05 15:30:00,101.3,101.41,101.23,101.28,15872.0,100.4804,100.5895,100.411,100.4606,15872.0
2024-12-05 15:40:00,101.28,101.44,101.18,101.3,28099.0,100.4606,100.6193,100.3614,100.4804,28099.0
2024-12-05 15:50:00,101.33,101.43,101.22,101.3,167016.0,100.5102,100.6094,100.4011,100.4804,167016.0
2024-12-06 09:30:00,101.34,101.96,100.78,101.41,27776.0,100.5201,101.1351,99.9646,100.5895,27776.0
2024-12-06 09:40:00,101.4,101.68,100.78,101.0,30240.0,100.5796,100.8573,99.9646,100.1828,30240.0
2024-12-06 09:50:00,100.87,100.92,99.89,100.06,27562.0,100.0539,100.1035,99.0818,99.2505,27562.0
2024-12-06 10:00:00,100.07,100.12,99.54,100.12,35189.0,99.2604,99.31,98.7347,99.31,35189.0
2024-12-06 10:10:00,100.22,100.43,99.99,100.18,18706.0,99.4092,99.6175,99.181,99.3695,18706.0
2024-12-06 10:20:00,100.15,100.23,99.93,100.12,10980.0,99.3397,99.4191,99.1215,99.31,10980.0
2024-12-06 10:30:00,100.1,100.29,99.91,100.05,20491.0,99.2901,99.4786,99.1017,99.2405,20491.0
2024-12-06 10:40:00,99.98,99.98,99.65,99.97,8226.0,99.1711,99.1711,98.8438,99.1612,8226.0
2024-12-06 10:50:00,99.93,100.03,99.75,99.99,5743.0,99.1215,99.2207,98.943,99.181,5743.0
2024-12-06 11:00:00,99.99,99.99,99.6,99.66,16678.0,99.181,99.181,98.7942,98.8537,16678.0
2024-12-06 11:10:00,99.6,99.6,99.15,99.21,14147.0,98.7942,98.7942,98.3478,98.4073,14147.0
2024-12-06 11:20:00,99.2,99.26,98.91,99.03,18876.0,98.3974,98.4569,98.1098,98.2288,18876.0
2024-12-06 11:30:00,99.04,99.19,98.8,98.8,16755.0,98.2387,98.3875,98.0006,98.0006,16755.0
2024-12-06 11:40:00,98.91,98.97,98.72,98.78,4702.0,98.1098,98.1693,97.9213,97.9808,4702.0
2024-12-06 11:50:00,98.71,98.95,98.67,98.86,12320.0,97.9114,98.1494,97.8717,98.0602,12320.0
2024-12-06 12:00:00,98.88,99.21,98.88,99.11,14198.0,98.08,98.4073,98.08,98.3081,14198.0
2024-12-06 12:10:00,99.09,99.15,98.76,98.87,16016.0,98.2883,98.3478,97.961,98.0701,16016.0
2024-12-06 12:20:00,98.87,98.92,98.75,98.91,15138.0,98.0701,98.1197,97.9511,98.1098,15138.0
2024-12-06 12:30:00,98.89,98.94,98.74,98.81,17011.0,98.0899,98.1395,97.9411,98.0106,17011.0
2024-12-06 12:40:00,98.81,98.97,98.77,98.95,14433.0,98.0106,98.1693,97.9709,98.1494,14433.0
2024-12-06 12:50:00,98.95,99.1,98.9,98.95,23500.0,98.1494,98.2982,98.0998,98.1494,23500.0
2024-12-06 13:00:00,98.95,99.17,98.92,99.12,12462.0,98.1494,98.3677,98.1197,98.3181,12462.0
2024-12-06 13:10:00,99.08,99.31,98.97,99.31,15828.0,98.2784,98.5065,98.1693,98.5065,15828.0
2024-12-06 13:20:00,99.33,99.36,99.05,99.13,10519.0,98.5264,98.5561,98.2486,98.328,10519.0
2024-12-06 13:30:00,99.12,99.12,99.0,99.01,11233.0,98.3181,98.3181,98.199,98.2089,11233.0
2024-12-06 13:40:00,99.0,99.13,98.9,99.13,19366.0,98.199,98.328,98.0998,98.328,19366.0
2024-12-06 13:50:00,99.18,99.34,99.05,99.27,6636.0,98.3776,98.5363,98.2486,98.4668,6636.0
2024-12-06 14:00:00,99.19,99.33,99.17,99.23,5657.0,98.3875,98.5264,98.3677,98.4272,5657.0
2024-12-06 14:10:00,99.18,99.19,98.79,98.83,11209.0,98.3776,98.3875,97.9907,98.0304,11209.0
2024-12-06 14:20:00,98.89,98.94,98.81,98.91,9948.0,98.0899,98.1395,98.0106,98.1098,9948.0
2024-12-06 14:30:00,98.92,99.02,98.88,98.93,8227.0,98.1197,98.2189,98.08,98.1296,8227.0
2024-12-06 14:40:00,98.93,99.02,98.89,98.99,4847.0,98.1296,98.2189,98.0899,98.1891,4847.0
2024-12-06 14:50:00,99.0,99.3,99.0,99.22,10768.0,98.199,98.4966,98.199,98.4173,10768.0
2024-12-06 15:00:00,99.18,99.48,99.18,99.48,7847.0,98.3776,98.6751,98.3776,98.6751,7847.0
2024-12-06 15:10:00,99.51,99.68,99.51,99.62,12241.0,98.7049,98.8735,98.7049,98.814,12241.0
2024-12-06 15:20:00,99.61,99.71,99.57,99.6,14195.0,98.8041,98.9033,98.7644,98.7942,14195.0
2024-12-06 15:30:00,99.6,99.63,99.27,99.28,18398.0,98.7942,98.8239,98.4668,98.4768,18398.0
2024-12-06 15:40:00,99.24,99.42,99.01,99.04,38914.0,98.4371,98.6156,98.2089,98.2387,38914.0
2024-12-06 15:50:00,99.07,99.41,99.03,99.24,134692.0,98.2685,98.6057,98.2288,98.4371,134692.0
2024-12-09 09:30:00,99.22,99.36,97.62,97.62,60312.0,98.4173,98.5561,96.8302,96.8302,60312.0
2024-12-09 09:40:00,97.79,98.91,97.68,98.67,17658.0,96.9988,98.1098,96.8897,97.8717,17658.0
2024-12-09 09:50:00,98.76,98.95,98.4,98.88,16514.0,97.961,98.1494,97.6039,98.08,16514.0
2024-12-09 10:00:00,98.73,98.85,97.87,97.88,26472.0,97.9312,98.0502,97.0782,97.0881,26472.0
2024-12-09 10:10:00,97.99,98.01,96.44,96.54,45166.0,97.1972,97.217,95.6597,95.7589,45166.0
2024-12-09 10:20:00,96.46,96.56,95.48,95.81,27932.0,95.6796,95.7788,94.7075,95.0348,27932.0
2024-12-09 10:30:00,95.75,96.13,94.85,95.09,40636.0,94.9753,95.3523,94.0826,94.3207,40636.0
2024-12-09 10:40:00,95.01,95.27,94.77,95.04,41773.0,94.2413,94.4992,94.0033,94.2711,41773.0
2024-12-09 10:50:00,94.97,95.04,94.55,94.9,17274.0,94.2016,94.2711,93.785,94.1322,17274.0
2024-12-09 11:00:00,94.96,95.2,94.73,94.95,37569.0,94.1917,94.4298,93.9636,94.1818,37569.0
2024-12-09 11:10:00,95.0,95.21,94.84,94.92,16989.0,94.2314,94.4397,94.0727,94.152,16989.0
2024-12-09 11:20:00,95.02,95.34,94.77,95.34,16044.0,94.2512,94.5686,94.0033,94.5686,16044.0
2024-12-09 11:30:00,95.37,95.97,95.37,95.81,14943.0,94.5984,95.1935,94.5984,95.0348,14943.0
2024-12-09 11:40:00,95.91,95.91,95.41,95.42,12787.0,95.134,95.134,94.6381,94.648,12787.0
2024-12-09 11:50:00,95.45,95.56,95.29,95.37,8465.0,94.6778,94.7869,94.519,94.5984,8465.0
2024-12-09 12:00:00,95.34,95.42,95.17,95.33,10559.0,94.5686,94.648,94.4,94.5587,10559.0
2024-12-09 12:10:00,95.41,95.43,95.11,95.43,11326.0,94.6381,94.6579,94.3405,94.6579,11326.0
2024-12-09 12:20:00,95.37,95.42,95.15,95.15,13896.0,94.5984,94.648,94.3802,94.3802,13896.0
2024-12-09 12:30:00,95.15,95.2,94.76,94.97,15089.0,94.3802,94.4298,93.9933,94.2016,15089.0
2024-12-09 12:40:00,94.97,95.11,94.8,95.05,18616.0,94.2016,94.3405,94.033,94.281,18616.0
2024-12-09 12:50:00,95.06,95.51,95.05,95.39,34523.0,94.2909,94.7373,94.281,94.6182,34523.0
2024-12-09 13:00:00,95.39,95.69,95.21,95.64,16391.0,94.6182,94.9158,94.4397,94.8662,16391.0
2024-12-09 13:10:00,95.62,96.07,95.53,96.0,17800.0,94.8464,95.2927,94.7571,95.2233,17800.0
2024-12-09 13:20:00,95.93,96.29,95.92,96.23,19446.0,95.1539,95.511,95.1439,95.4514,19446.0
2024-12-09 13:30:00,96.27,96.69,96.2,96.59,11969.0,95.4911,95.9077,95.4217,95.8085,11969.0
2024-12-09 13:40:00,96.64,96.87,96.49,96.87,12054.0,95.8581,96.0863,95.7093,96.0863,12054.0
2024-12-09 13:50:00,96.94,96.94,96.62,96.65,18482.0,96.1557,96.1557,95.8383,95.868,18482.0
2024-12-09 14:00:00,96.63,96.86,96.55,96.77,20138.0,95.8482,96.0763,95.7689,95.9871,20138.0
2024-12-09 14:10:00,96.77,96.99,96.64,96.89,14260.0,95.9871,96.2053,95.8581,96.1061,14260.0
2024-12-09 14:20:00,96.96,97.05,96.91,96.94,13050.0,96.1755,96.2648,96.1259,96.1557,13050.0
2024-12-09 14:30:00,96.94,97.18,96.94,97.01,23896.0,96.1557,96.3938,96.1557,96.2251,23896.0
2024-12-09 14:40:00,97.03,97.09,96.69,96.91,15345.0,96.245,96.3045,95.9077,96.1259,15345.0
2024-12-09 14:50:00,96.93,97.1,96.83,96.89,23859.0,96.1458,96.3144,96.0466,96.1061,23859.0
2024-12-09 15:00:00,96.89,96.89,96.54,96.54,17206.0,96.1061,96.1061,95.7589,95.7589,17206.0
2024-12-09 15:10:00,96.65,96.77,96.56,96.73,29221.0,95.868,95.9871,95.7788,95.9474,29221.0
2024-12-09 15:20:00,96.73,96.73,96.42,96.54,66739.0,95.9474,95.9474,95.6399,95.7589,66739.0
2024-12-09 15:30:00,96.55,96.62,96.01,96.21,43173.0,95.7689,95.8383,95.2332,95.4316,43173.0
2024-12-09 15:40:00,96.16,96.46,96.08,96.16,36127.0,95.382,95.6796,95.3027,95.382,36127.0
2024-12-09 15:50:00,96.11,96.37,96.06,96.13,252058.0,95.3324,95.5903,95.2828,95.3523,252058.0
2024-12-10 09:30:00,95.53,95.95,94.88,95.38,37910.0,94.7571,95.1737,94.1124,94.6083,37910.0
2024-12-10 09:40:00,95.3,95.42,94.81,95.08,48860.0,94.529,94.648,94.0429,94.3107,48860.0
2024-12-10 09:50:00,95.06,95.45,94.88,95.45,25387.0,94.2909,94.6778,94.1124,94.6778,25387.0
2024-12-10 10:00:00,95.45,95.61,94.81,94.81,70913.0,94.6778,94.8365,94.0429,94.0429,70913.0
2024-12-10 10:10:00,94.83,95.39,94.82,95.32,23725.0,94.0628,94.6182,94.0528,94.5488,23725.0
2024-12-10 10:20:00,95.29,95.61,95.08,95.2,30758.0,94.519,94.8365,94.3107,94.4298,30758.0
2024-12-10 10:30:00,95.21,95.4,95.03,95.31,25864.0,94.4397,94.6282,94.2612,94.5389,25864.0
2024-12-10 10:40:00,95.29,95.5,95.11,95.43,20938.0,94.519,94.7273,94.3405,94.6579,20938.0
2024-12-10 10:50:00,95.43,95.53,95.38,95.44,20507.0,94.6579,94.7571,94.6083,94.6678,20507.0
2024-12-10 11:00:00,95.44,95.65,95.43,95.55,21284.0,94.6678,94.8761,94.6579,94.7769,21284.0
2024-12-10 11:10:00,95.55,95.81,95.52,95.66,13146.0,94.7769,95.0348,94.7472,94.8861,13146.0
2024-12-10 11:20:00,95.65,95.77,95.51,95.72,12155.0,94.8761,94.9952,94.7373,94.9456,12155.0
2024-12-10 11:30:00,95.72,95.78,95.03,95.39,71098.0,94.9456,95.0051,94.2612,94.6182,71098.0
2024-12-10 11:40:00,95.4,95.81,95.25,95.77,18085.0,94.6282,95.0348,94.4794,94.9952,18085.0
2024-12-10 11:50:00,95.73,95.73,95.35,95.38,18854.0,94.9555,94.9555,94.5786,94.6083,18854.0
2024-12-10 12:00:00,95.34,95.37,95.08,95.19,26385.0,94.5686,94.5984,94.3107,94.4199,26385.0
2024-12-10 12:10:00,95.18,95.28,95.07,95.16,29835.0,94.4099,94.5091,94.3008,94.3901,29835.0
2024-12-10 12:20:00,95.14,95.14,94.88,95.01,46506.0,94.3703,94.3703,94.1124,94.2413,46506.0
2024-12-10 12:30:00,94.96,94.96,94.75,94.75,12996.0,94.1917,94.1917,93.9834,93.9834,12996.0
2024-12-10 12:40:00,94.73,94.73,94.39,94.39,13148.0,93.9636,93.9636,93.6263,93.6263,13148.0
2024-12-10 12:50:00,94.42,94.45,94.28,94.36,19814.0,93.6561,93.6858,93.5172,93.5966,19814.0
2024-12-10 13:00:00,94.36,94.4,94.02,94.16,13220.0,93.5966,93.6362,93.2593,93.3982,13220.0
2024-12-10 13:10:00,94.11,94.13,93.9,94.13,14630.0,93.3486,93.3684,93.1403,93.3684,14630.0
2024-12-10 13:20:00,94.09,94.15,93.52,93.59,27843.0,93.3288,93.3883,92.7634,92.8328,27843.0
2024-12-10 13:30:00,93.59,93.71,93.49,93.61,10723.0,92.8328,92.9518,92.7336,92.8526,10723.0
2024-12-10 13:40:00,93.63,93.96,93.36,93.87,16044.0,92.8725,93.1998,92.6047,93.1105,16044.0
2024-12-10 13:50:00,93.82,93.86,93.7,93.81,8557.0,93.0609,93.1006,92.9419,93.051,8557.0
2024-12-10 14:00:00,93.76,93.8,93.63,93.67,14939.0,93.0014,93.0411,92.8725,92.9122,14939.0
2024-12-10 14:10:00,93.65,93.81,93.63,93.73,13422.0,92.8923,93.051,92.8725,92.9717,13422.0
2024-12-10 14:20:00,93.74,93.92,93.7,93.7,16804.0,92.9816,93.1601,92.9419,92.9419,16804.0
2024-12-10 14:30:00,93.73,93.84,93.67,93.82,10131.0,92.9717,93.0808,92.9122,93.0609,10131.0
2024-12-10 14:40:00,93.83,94.26,93.76,94.26,29789.0,93.0709,93.4974,93.0014,93.4974,29789.0
2024-12-10 14:50:00,94.26,94.32,94.11,94.12,15964.0,93.4974,93.5569,93.3486,93.3585,15964.0
2024-12-10 15:00:00,94.12,94.12,93.81,93.81,36710.0,93.3585,93.3585,93.051,93.051,36710.0
2024-12-10 15:10:00,93.79,94.18,93.58,94.18,50296.0,93.0312,93.418,92.8229,93.418,50296.0
2024-12-10 15:20:00,94.2,94.37,93.93,94.12,33223.0,93.4379,93.6065,93.17,93.3585,33223.0
2024-12-10 15:30:00,94.08,94.33,93.98,94.31,27668.0,93.3188,93.5668,93.2196,93.547,27668.0
2024-12-10 15:40:00,94.35,94.44,93.81,93.87,38840.0,93.5867,93.6759,93.051,93.1105,38840.0
2024-12-10 15:50:00,93.88,94.17,93.66,93.75,165398.0,93.1205,93.4081,92.9022,92.9915,165398.0
2024-12-11 09:30:00,94.83,95.34,94.46,94.81,30004.0,94.0628,94.5686,93.6958,94.0429,30004.0
2024-12-11 09:40:00,94.62,95.03,94.39,94.67,19950.0,93.8545,94.2612,93.6263,93.9041,19950.0
2024-12-11 09:50:00,94.52,94.67,93.93,94.22,30939.0,93.7553,93.9041,93.17,93.4577,30939.0
2024-12-11 10:00:00,94.01,94.3,93.63,93.87,20971.0,93.2494,93.5371,92.8725,93.1105,20971.0
2024-12-11 10:10:00,93.8,94.27,93.79,93.87,13402.0,93.0411,93.5073,93.0312,93.1105,13402.0
2024-12-11 10:20:00,93.92,94.91,93.91,94.83,22902.0,93.1601,94.1421,93.1502,94.0628,22902.0
2024-12-11 10:30:00,94.83,94.88,94.42,94.58,20586.0,94.0628,94.1124,93.6561,93.8148,20586.0
2024-12-11 10:40:00,94.52,94.76,94.39,94.63,10210.0,93.7553,93.9933,93.6263,93.8644,10210.0
2024-12-11 10:50:00,94.57,94.92,94.57,94.91,10506.0,93.8049,94.152,93.8049,94.1421,10506.0
2024-12-11 11:00:00,94.91,95.05,94.83,94.94,11093.0,94.1421,94.281,94.0628,94.1719,11093.0
2024-12-11 11:10:00,94.91,94.97,94.84,94.91,7840.0,94.1421,94.2016,94.0727,94.1421,7840.0
2024-12-11 11:20:00,94.82,95.34,94.82,95.3,21590.0,94.0528,94.5686,94.0528,94.529,21590.0
2024-12-11 11:30:00,95.35,95.39,94.97,95.11,30840.0,94.5786,94.6182,94.2016,94.3405,30840.0
2024-12-11 11:40:00,95.16,95.4,95.16,95.31,7916.0,94.3901,94.6282,94.3901,94.5389,7916.0
2024-12-11 11:50:00,95.24,95.32,95.09,95.17,7166.0,94.4695,94.5488,94.3207,94.4,7166.0
2024-12-11 12:00:00,95.11,95.17,94.96,95.07,9479.0,94.3405,94.4,94.1917,94.3008,9479.0
2024-12-11 12:10:00,95.01,95.27,95.0,95.08,18149.0,94.2413,94.4992,94.2314,94.3107,18149.0
2024-12-11 12:20:00,95.13,95.27,94.86,94.87,10944.0,94.3603,94.4992,94.0925,94.1024,10944.0
2024-12-11 12:30:00,94.89,95.08,94.87,94.93,5779.0,94.1223,94.3107,94.1024,94.162,5779.0
2024-12-11 12:40:00,94.93,94.99,94.85,94.86,5072.0,94.162,94.2215,94.0826,94.0925,5072.0
2024-12-11 12:50:00,94.85,94.92,94.82,94.88,5115.0,94.0826,94.152,94.0528,94.1124,5115.0
2024-12-11 13:00:00,94.92,95.04,94.86,94.98,4628.0,94.152,94.2711,94.0925,94.2116,4628.0
2024-12-11 13:10:00,94.94,95.29,94.94,95.01,20176.0,94.1719,94.519,94.1719,94.2413,20176.0
2024-12-11 13:20:00,95.02,95.42,95.02,95.39,10660.0,94.2512,94.648,94.2512,94.6182,10660.0
2024-12-11 13:30:00,95.4,95.44,95.28,95.4,6989.0,94.6282,94.6678,94.5091,94.6282,6989.0
2024-12-11 13:40:00,95.4,95.48,95.35,95.44,11858.0,94.6282,94.7075,94.5786,94.6678,11858.0
2024-12-11 13:50:00,95.47,95.85,95.46,95.8,10732.0,94.6976,95.0745,94.6877,95.0249,10732.0
2024-12-11 14:00:00,95.8,96.1,95.62,96.1,24699.0,95.0249,95.3225,94.8464,95.3225,24699.0
2024-12-11 14:10:00,96.08,96.15,95.78,95.86,21853.0,95.3027,95.3721,95.0051,95.0844,21853.0
2024-12-11 14:20:00,95.87,95.88,95.66,95.76,18127.0,95.0944,95.1043,94.8861,94.9852,18127.0
2024-12-11 14:30:00,95.76,95.8,95.64,95.68,11835.0,94.9852,95.0249,94.8662,94.9059,11835.0
2024-12-11 14:40:00,95.71,95.86,95.66,95.77,9804.0,94.9356,95.0844,94.8861,94.9952,9804.0
2024-12-11 14:50:00,95.8,95.84,95.66,95.7,9996.0,95.0249,95.0646,94.8861,94.9257,9996.0
2024-12-11 15:00:00,95.7,95.8,95.52,95.54,8679.0,94.9257,95.0249,94.7472,94.767,8679.0
2024-12-11 15:10:00,95.57,95.62,95.45,95.56,15227.0,94.7968,94.8464,94.6778,94.7869,15227.0
2024-12-11 15:20:00,95.56,95.71,95.51,95.6,18676.0,94.7869,94.9356,94.7373,94.8265,18676.0
2024-12-11 15:30:00,95.65,95.88,95.62,95.68,23363.0,94.8761,95.1043,94.8464,94.9059,23363.0
2024-12-11 15:40:00,95.67,95.91,95.67,95.78,30221.0,94.896,95.134,94.896,95.0051,30221.0
2024-12-11 15:50:00,95.76,95.84,95.42,95.48,143228.0,94.9852,95.0646,94.648,94.7075,143228.0
2024-12-12 09:30:00,95.25,96.68,95.15,96.68,35262.0,94.4794,95.8978,94.3802,95.8978,35262.0
2024-12-12 09:40:00,96.66,97.74,96.65,97.55,44307.0,95.878,96.9492,95.868,96.7608,44307.0
2024-12-12 09:50:00,97.55,97.73,97.05,97.73,15811.0,96.7608,96.9393,96.2648,96.9393,15811.0
2024-12-12 10:00:00,97.66,97.79,96.51,96.74,20302.0,96.8699,96.9988,95.7292,95.9573,20302.0
2024-12-12 10:10:00,96.7,96.79,96.14,96.56,20001.0,95.9176,96.0069,95.3622,95.7788,20001.0
2024-12-12 10:20:00,96.57,97.37,96.49,97.26,16949.0,95.7887,96.5822,95.7093,96.4731,16949.0
2024-12-12 10:30:00,97.26,97.39,96.99,97.18,9182.0,96.4731,96.6021,96.2053,96.3938,9182.0
2024-12-12 10:40:00,97.17,97.18,96.21,96.49,17404.0,96.3838,96.3938,95.4316,95.7093,17404.0
2024-12-12 10:50:00,96.51,96.72,96.3,96.7,13203.0,95.7292,95.9375,95.5209,95.9176,13203.0
2024-12-12 11:00:00,96.7,96.92,96.55,96.71,9961.0,95.9176,96.1359,95.7689,95.9276,9961.0
2024-12-12 11:10:00,96.78,96.99,96.76,96.9,10402.0,95.997,96.2053,95.9772,96.116,10402.0
2024-12-12 11:20:00,96.84,96.93,96.5,96.66,8850.0,96.0565,96.1458,95.7193,95.878,8850.0
2024-12-12 11:30:00,96.65,96.66,96.3,96.59,9925.0,95.868,95.878,95.5209,95.8085,9925.0
2024-12-12 11:40:00,96.55,96.73,96.47,96.73,27232.0,95.7689,95.9474,95.6895,95.9474,27232.0
2024-12-12 11:50:00,96.68,97.01,96.66,97.0,12213.0,95.8978,96.2251,95.878,96.2152,12213.0
2024-12-12 12:00:00,96.96,97.34,96.6,96.64,26597.0,96.1755,96.5525,95.8184,95.8581,26597.0
2024-12-12 12:10:00,96.68,96.7,96.28,96.41,12670.0,95.8978,95.9176,95.501,95.63,12670.0
2024-12-12 12:20:00,96.4,96.59,96.32,96.33,9084.0,95.6201,95.8085,95.5407,95.5506,9084.0
2024-12-12 12:30:00,96.41,96.58,96.34,96.52,8573.0,95.63,95.7986,95.5606,95.7391,8573.0
2024-12-12 12:40:00,96.61,97.06,96.57,97.04,15575.0,95.8284,96.2747,95.7887,96.2549,15575.0
2024-12-12 12:50:00,96.98,97.07,96.81,97.03,13433.0,96.1954,96.2846,96.0267,96.245,13433.0
2024-12-12 13:00:00,96.95,97.2,96.74,97.19,11017.0,96.1656,96.4136,95.9573,96.4037,11017.0
2024-12-12 13:10:00,97.2,97.22,96.9,96.93,11795.0,96.4136,96.4334,96.116,96.1458,11795.0
2024-12-12 13:20:00,96.97,97.0,96.81,96.91,8739.0,96.1855,96.2152,96.0267,96.1259,8739.0
2024-12-12 13:30:00,96.87,96.9,96.33,96.43,10045.0,96.0863,96.116,95.5506,95.6498,10045.0
2024-12-12 13:40:00,96.43,96.56,96.33,96.4,14372.0,95.6498,95.7788,95.5506,95.6201,14372.0
2024-12-12 13:50:00,96.45,96.47,96.11,96.29,14232.0,95.6697,95.6895,95.3324,95.511,14232.0
2024-12-12 14:00:00,96.28,96.32,96.19,96.23,6556.0,95.501,95.5407,95.4118,95.4514,6556.0
2024-12-12 14:10:00,96.23,96.3,95.98,95.98,20982.0,95.4514,95.5209,95.2035,95.2035,20982.0
2024-12-12 14:20:00,95.98,96.19,95.71,96.04,33574.0,95.2035,95.4118,94.9356,95.263,33574.0
2024-12-12 14:30:00,96.02,96.18,95.89,95.98,9638.0,95.2431,95.4018,95.1142,95.2035,9638.0
2024-12-12 14:40:00,95.99,96.22,95.93,96.13,10582.0,95.2134,95.4415,95.1539,95.3523,10582.0
2024-12-12 14:50:00,96.11,96.15,95.94,96.07,11192.0,95.3324,95.3721,95.1638,95.2927,11192.0
2024-12-12 15:00:00,96.08,96.18,96.02,96.08,8971.0,95.3027,95.4018,95.2431,95.3027,8971.0
2024-12-12 15:10:00,96.08,96.09,95.8,95.82,24327.0,95.3027,95.3126,95.0249,95.0448,24327.0
2024-12-12 15:20:00,95.83,95.98,95.78,95.89,21351.0,95.0547,95.2035,95.0051,95.1142,21351.0
2024-12-12 15:30:00,95.88,96.05,95.77,95.82,53854.0,95.1043,95.2729,94.9952,95.0448,53854.0
2024-12-12 15:40:00,95.84,96.02,95.57,95.64,37025.0,95.0646,95.2431,94.7968,94.8662,37025.0
2024-12-12 15:50:00,95.6,95.64,95.16,95.17,235861.0,94.8265,94.8662,94.3901,94.4,235861.0
2024-12-13 09:30:00,95.5,96.99,95.5,96.79,55056.0,94.7273,96.2053,94.7273,96.0069,55056.0
2024-12-13 09:40:00,97.0,97.14,96.56,96.82,12218.0,96.2152,96.3541,95.7788,96.0367,12218.0
2024-12-13 09:50:00,96.82,96.86,96.34,96.69,14779.0,96.0367,96.0763,95.5606,95.9077,14779.0
2024-12-13 10:00:00,96.52,96.95,96.51,96.66,17056.0,95.7391,96.1656,95.7292,95.878,17056.0
2024-12-13 10:10:00,96.57,96.78,96.29,96.42,16794.0,95.7887,95.997,95.511,95.6399,16794.0
2024-12-13 10:20:00,96.39,96.39,95.83,95.84,12092.0,95.6101,95.6101,95.0547,95.0646,12092.0
2024-12-13 10:30:00,95.86,96.2,95.74,95.98,7543.0,95.0844,95.4217,94.9654,95.2035,7543.0
2024-12-13 10:40:00,95.88,96.03,95.83,95.91,11091.0,95.1043,95.2531,95.0547,95.134,11091.0
2024-12-13 10:50:00,95.96,95.97,95.64,95.65,13783.0,95.1836,95.1935,94.8662,94.8761,13783.0
2024-12-13 11:00:00,95.6,95.74,95.3,95.36,14575.0,94.8265,94.9654,94.529,94.5885,14575.0
2024-12-13 11:10:00,95.37,95.7,95.14,95.7,15927.0,94.5984,94.9257,94.3703,94.9257,15927.0
2024-12-13 11:20:00,95.64,95.82,95.64,95.73,7169.0,94.8662,95.0448,94.8662,94.9555,7169.0
2024-12-13 11:30:00,95.68,95.84,95.51,95.51,7948.0,94.9059,95.0646,94.7373,94.7373,7948.0
2024-12-13 11:40:00,95.56,95.78,95.5,95.63,9942.0,94.7869,95.0051,94.7273,94.8563,9942.0
2024-12-13 11:50:00,95.69,96.11,95.69,96.09,10624.0,94.9158,95.3324,94.9158,95.3126,10624.0
2024-12-13 12:00:00,96.01,96.09,95.83,95.83,5117.0,95.2332,95.3126,95.0547,95.0547,5117.0
2024-12-13 12:10:00,95.86,95.9,95.72,95.82,8773.0,95.0844,95.1241,94.9456,95.0448,8773.0
2024-12-13 12:20:00,95.82,95.85,95.63,95.71,5942.0,95.0448,95.0745,94.8563,94.9356,5942.0
2024-12-13 12:30:00,95.64,95.7,95.52,95.56,8313.0,94.8662,94.9257,94.7472,94.7869,8313.0
2024-12-13 12:40:00,95.51,95.65,95.4,95.49,5398.0,94.7373,94.8761,94.6282,94.7174,5398.0
2024-12-13 12:50:00,95.49,95.71,95.4,95.67,5837.0,94.7174,94.9356,94.6282,94.896,5837.0
2024-12-13 13:00:00,95.75,95.78,95.56,95.64,8004.0,94.9753,95.0051,94.7869,94.8662,8004.0
2024-12-13 13:10:00,95.65,95.77,95.59,95.76,7048.0,94.8761,94.9952,94.8166,94.9852,7048.0
2024-12-13 13:20:00,95.74,95.95,95.71,95.88,3464.0,94.9654,95.1737,94.9356,95.1043,3464.0
2024-12-13 13:30:00,95.92,96.01,95.79,95.87,5608.0,95.1439,95.2332,95.015,95.0944,5608.0
2024-12-13 13:40:00,95.88,95.89,95.61,95.61,4060.0,95.1043,95.1142,94.8365,94.8365,4060.0
2024-12-13 13:50:00,95.64,95.65,95.44,95.54,5586.0,94.8662,94.8761,94.6678,94.767,5586.0
2024-12-13 14:00:00,95.48,95.56,95.4,95.56,6049.0,94.7075,94.7869,94.6282,94.7869,6049.0
2024-12-13 14:10:00,95.53,95.57,95.41,95.57,7132.0,94.7571,94.7968,94.6381,94.7968,7132.0
2024-12-13 14:20:00,95.61,95.67,95.36,95.47,8298.0,94.8365,94.896,94.5885,94.6976,8298.0
2024-12-13 14:30:00,95.42,95.56,95.4,95.56,7765.0,94.648,94.7869,94.6282,94.7869,7765.0
2024-12-13 14:40:00,95.57,95.58,95.42,95.52,6863.0,94.7968,94.8067,94.648,94.7472,6863.0
2024-12-13 14:50:00,95.49,95.56,95.34,95.5,13339.0,94.7174,94.7869,94.5686,94.7273,13339.0
2024-12-13 15:00:00,95.45,95.48,95.26,95.36,10903.0,94.6778,94.7075,94.4893,94.5885,10903.0
2024-12-13 15:10:00,95.37,95.53,95.24,95.25,7443.0,94.5984,94.7571,94.4695,94.4794,7443.0
2024-12-13 15:20:00,95.27,95.38,95.24,95.27,9060.0,94.4992,94.6083,94.4695,94.4992,9060.0
2024-12-13 15:30:00,95.28,95.4,95.23,95.4,16503.0,94.5091,94.6282,94.4595,94.6282,16503.0
2024-12-13 15:40:00,95.37,95.68,95.37,95.66,16084.0,94.5984,94.9059,94.5984,94.8861,16084.0
2024-12-13 15:50:00,95.61,95.61,94.96,94.98,140998.0,94.8365,94.8365,94.1917,94.2116,140998.0
2024-12-16 09:30:00,95.11,96.49,94.25,96.49,52965.0,94.3405,95.7093,93.4875,95.7093,52965.0
2024-12-16 09:40:00,96.44,96.9,96.22,96.81,31286.0,95.6597,96.116,95.4415,96.0267,31286.0
2024-12-16 09:50:00,96.89,96.89,96.17,96.45,13327.0,96.1061,96.1061,95.3919,95.6697,13327.0
2024-12-16 10:00:00,96.45,96.65,95.58,95.58,37951.0,95.6697,95.868,94.8067,94.8067,37951.0
2024-12-16 10:10:00,95.7,95.86,95.45,95.72,17053.0,94.9257,95.0844,94.6778,94.9456,17053.0
2024-12-16 10:20:00,95.75,95.75,95.11,95.36,13543.0,94.9753,94.9753,94.3405,94.5885,13543.0
2024-12-16 10:30:00,95.32,95.94,95.32,95.78,7162.0,94.5488,95.1638,94.5488,95.0051,7162.0
2024-12-16 10:40:00,95.82,95.97,95.69,95.9,7505.0,95.0448,95.1935,94.9158,95.1241,7505.0
2024-12-16 10:50:00,95.8,95.9,95.44,95.53,10580.0,95.0249,95.1241,94.6678,94.7571,10580.0
2024-12-16 11:00:00,95.56,95.67,95.28,95.3,40251.0,94.7869,94.896,94.5091,94.529,40251.0
2024-12-16 11:10:00,95.37,95.62,95.29,95.39,8716.0,94.5984,94.8464,94.519,94.6182,8716.0
2024-12-16 11:20:00,95.31,95.58,95.24,95.58,7164.0,94.5389,94.8067,94.4695,94.8067,7164.0
2024-12-16 11:30:00,95.58,95.62,95.39,95.54,12013.0,94.8067,94.8464,94.6182,94.767,12013.0
2024-12-16 11:40:00,95.51,95.58,95.36,95.44,13020.0,94.7373,94.8067,94.5885,94.6678,13020.0
2024-12-16 11:50:00,95.51,95.72,95.41,95.53,11997.0,94.7373,94.9456,94.6381,94.7571,11997.0
2024-12-16 12:00:00,95.52,95.68,95.45,95.59,5516.0,94.7472,94.9059,94.6778,94.8166,5516.0
2024-12-16 12:10:00,95.63,95.75,95.38,95.4,13439.0,94.8563,94.9753,94.6083,94.6282,13439.0
2024-12-16 12:20:00,95.39,95.57,95.36,95.52,5268.0,94.6182,94.7968,94.5885,94.7472,5268.0
2024-12-16 12:30:00,95.46,95.54,95.39,95.48,5076.0,94.6877,94.767,94.6182,94.7075,5076.0
2024-12-16 12:40:00,95.48,95.83,95.47,95.8,6925.0,94.7075,95.0547,94.6976,95.0249,6925.0
2024-12-16 12:50:00,95.8,95.92,95.7,95.92,6836.0,95.0249,95.1439,94.9257,95.1439,6836.0
2024-12-16 13:00:00,95.93,96.0,95.71,95.72,10037.0,95.1539,95.2233,94.9356,94.9456,10037.0
2024-12-16 13:10:00,95.64,95.64,95.26,95.42,8199.0,94.8662,94.8662,94.4893,94.648,8199.0
2024-12-16 13:20:00,95.43,95.49,95.19,95.28,6670.0,94.6579,94.7174,94.4199,94.5091,6670.0
2024-12-16 13:30:00,95.35,95.36,95.0,95.1,8189.0,94.5786,94.5885,94.2314,94.3306,8189.0
2024-12-16 13:40:00,95.1,95.19,95.1,95.15,4135.0,94.3306,94.4199,94.3306,94.3802,4135.0
2024-12-16 13:50:00,95.15,95.27,95.12,95.12,6870.0,94.3802,94.4992,94.3504,94.3504,6870.0
2024-12-16 14:00:00,95.09,95.11,94.83,95.02,12646.0,94.3207,94.3405,94.0628,94.2512,12646.0
2024-12-16 14:10:00,95.04,95.14,94.83,94.91,14224.0,94.2711,94.3703,94.0628,94.1421,14224.0
2024-12-16 14:20:00,94.97,94.97,94.74,94.8,12788.0,94.2016,94.2016,93.9735,94.033,12788.0
2024-12-16 14:30:00,94.8,94.85,94.68,94.83,10070.0,94.033,94.0826,93.914,94.0628,10070.0
2024-12-16 14:40:00,94.78,94.84,94.68,94.68,9374.0,94.0132,94.0727,93.914,93.914,9374.0
2024-12-16 14:50:00,94.69,94.87,94.64,94.77,12203.0,93.9239,94.1024,93.8743,94.0033,12203.0
2024-12-16 15:00:00,94.72,94.76,94.57,94.6,12671.0,93.9537,93.9933,93.8049,93.8346,12671.0
2024-12-16 15:10:00,94.58,94.62,94.44,94.53,17962.0,93.8148,93.8545,93.6759,93.7652,17962.0
2024-12-16 15:20:00,94.49,94.96,94.47,94.96,22138.0,93.7255,94.1917,93.7057,94.1917,22138.0
2024-12-16 15:30:00,94.9,94.91,94.56,94.58,16030.0,94.1322,94.1421,93.795,93.8148,16030.0
2024-12-16 15:40:00,94.53,94.72,94.32,94.34,32401.0,93.7652,93.9537,93.5569,93.5767,32401.0
2024-12-16 15:50:00,94.29,94.35,94.16,94.18,173614.0,93.5271,93.5867,93.3982,93.418,173614.0
2024-12-17 09:30:00,93.36,93.64,92.49,93.01,47523.0,92.6047,92.8824,91.7417,92.2575,47523.0
2024-12-17 09:40:00,92.99,93.02,92.26,92.28,38759.0,92.2377,92.2674,91.5136,91.5334,38759.0
2024-12-17 09:50:00,92.27,92.5,91.92,92.21,26883.0,91.5235,91.7516,91.1763,91.464,26883.0
2024-12-17 10:00:00,92.33,92.33,91.57,91.59,15533.0,91.583,91.583,90.8291,90.849,15533.0
2024-12-17 10:10:00,91.53,91.53,90.7,90.82,25082.0,90.7895,90.7895,89.9662,90.0852,25082.0
2024-12-17 10:20:00,90.8,91.02,90.66,90.92,13348.0,90.0654,90.2836,89.9265,90.1844,13348.0
2024-12-17 10:30:00,90.91,91.63,90.91,91.37,24010.0,90.1745,90.8887,90.1745,90.6308,24010.0
2024-12-17 10:40:00,91.37,91.54,90.96,91.17,15369.0,90.6308,90.7994,90.2241,90.4324,15369.0
2024-12-17 10:50:00,91.21,91.69,91.16,91.63,13303.0,90.4721,90.9482,90.4225,90.8887,13303.0
2024-12-17 11:00:00,91.62,92.15,91.62,92.09,15085.0,90.8787,91.4045,90.8787,91.3449,15085.0
2024-12-17 11:10:00,92.08,92.1,91.68,91.91,17331.0,91.335,91.3549,90.9383,91.1664,17331.0
2024-12-17 11:20:00,91.77,92.07,91.68,92.0,8056.0,91.0275,91.3251,90.9383,91.2557,8056.0
2024-12-17 11:30:00,92.03,92.18,91.98,92.02,9181.0,91.2854,91.4342,91.2358,91.2755,9181.0
2024-12-17 11:40:00,92.07,92.18,91.73,91.83,11341.0,91.3251,91.4342,90.9878,91.087,11341.0
2024-12-17 11:50:00,91.83,92.02,91.77,91.99,12630.0,91.087,91.2755,91.0275,91.2457,12630.0
2024-12-17 12:00:00,91.95,92.03,91.82,91.94,10164.0,91.2061,91.2854,91.0771,91.1962,10164.0
2024-12-17 12:10:00,91.98,92.0,91.86,91.97,13331.0,91.2358,91.2557,91.1168,91.2259,13331.0
2024-12-17 12:20:00,92.02,92.07,91.77,91.77,16624.0,91.2755,91.3251,91.0275,91.0275,16624.0
2024-12-17 12:30:00,91.74,91.8,91.56,91.75,14243.0,90.9978,91.0573,90.8192,91.0077,14243.0
2024-12-17 12:40:00,91.8,91.83,91.59,91.59,16071.0,91.0573,91.087,90.849,90.849,16071.0
2024-12-17 12:50:00,91.63,91.89,91.63,91.88,8383.0,90.8887,91.1466,90.8887,91.1366,8383.0
2024-12-17 13:00:00,91.83,91.95,91.62,91.62,11411.0,91.087,91.2061,90.8787,90.8787,11411.0
2024-12-17 13:10:00,91.69,91.72,91.45,91.55,12458.0,90.9482,90.9779,90.7101,90.8093,12458.0
2024-12-17 13:20:00,91.55,91.56,91.38,91.38,32177.0,90.8093,90.8192,90.6407,90.6407,32177.0
2024-12-17 13:30:00,91.4,91.68,91.36,91.63,9417.0,90.6605,90.9383,90.6208,90.8887,9417.0
2024-12-17 13:40:00,91.55,91.68,91.5,91.54,10791.0,90.8093,90.9383,90.7597,90.7994,10791.0
2024-12-17 13:50:00,91.57,91.75,91.45,91.73,11021.0,90.8291,91.0077,90.7101,90.9878,11021.0
2024-12-17 14:00:00,91.78,91.81,91.5,91.63,18654.0,91.0374,91.0672,90.7597,90.8887,18654.0
2024-12-17 14:10:00,91.58,91.58,91.09,91.2,13748.0,90.8391,90.8391,90.353,90.4621,13748.0
2024-12-17 14:20:00,91.18,91.31,91.12,91.19,13235.0,90.4423,90.5712,90.3828,90.4522,13235.0
2024-12-17 14:30:00,91.13,91.25,91.08,91.14,10676.0,90.3927,90.5117,90.3431,90.4026,10676.0
2024-12-17 14:40:00,91.15,91.22,90.89,90.99,16365.0,90.4125,90.482,90.1546,90.2538,16365.0
2024-12-17 14:50:00,91.02,91.1,90.8,90.96,18378.0,90.2836,90.3629,90.0654,90.2241,18378.0
2024-12-17 15:00:00,90.94,91.19,90.89,91.15,9163.0,90.2042,90.4522,90.1546,90.4125,9163.0
2024-12-17 15:10:00,91.12,91.28,91.03,91.23,25349.0,90.3828,90.5415,90.2935,90.4919,25349.0
2024-12-17 15:20:00,91.23,91.28,91.14,91.23,26505.0,90.4919,90.5415,90.4026,90.4919,26505.0
2024-12-17 15:30:00,91.21,91.26,91.07,91.13,50146.0,90.4721,90.5217,90.3332,90.3927,50146.0
2024-12-17 15:40:00,91.13,91.34,90.97,91.32,53331.0,90.3927,90.601,90.234,90.5812,53331.0
2024-12-17 15:50:00,91.3,91.7,91.3,91.39,147637.0,90.5613,90.9581,90.5613,90.6506,147637.0
2024-12-18 09:30:00,91.76,92.02,91.22,91.37,36792.0,91.0176,91.2755,90.482,90.6308,36792.0
2024-12-18 09:40:00,91.25,91.45,91.0,91.24,13351.0,90.5117,90.7101,90.2638,90.5018,13351.0
2024-12-18 09:50:00,91.15,91.46,91.08,91.3,14081.0,90.4125,90.72,90.3431,90.5613,14081.0
2024-12-18 10:00:00,91.46,91.53,91.16,91.17,26639.0,90.72,90.7895,90.4225,90.4324,26639.0
2024-12-18 10:10:00,91.16,91.23,90.79,90.89,20641.0,90.4225,90.4919,90.0555,90.1546,20641.0
2024-12-18 10:20:00,90.95,90.99,90.81,90.91,15223.0,90.2142,90.2538,90.0753,90.1745,15223.0
2024-12-18 10:30:00,90.89,91.42,90.87,91.31,15134.0,90.1546,90.6804,90.1348,90.5712,15134.0
2024-12-18 10:40:00,91.36,91.92,91.35,91.81,36125.0,90.6208,91.1763,90.6109,91.0672,36125.0
2024-12-18 10:50:00,91.81,91.83,91.66,91.73,10027.0,91.0672,91.087,90.9184,90.9878,10027.0
2024-12-18 11:00:00,91.69,91.82,91.58,91.65,14525.0,90.9482,91.0771,90.8391,90.9085,14525.0
2024-12-18 11:10:00,91.6,91.67,91.32,91.32,12011.0,90.8589,90.9283,90.5812,90.5812,12011.0
2024-12-18 11:20:00,91.39,91.57,91.36,91.5,10979.0,90.6506,90.8291,90.6208,90.7597,10979.0
2024-12-18 11:30:00,91.5,91.69,91.46,91.61,11756.0,90.7597,90.9482,90.72,90.8688,11756.0
2024-12-18 11:40:00,91.57,91.75,91.31,91.68,19180.0,90.8291,91.0077,90.5712,90.9383,19180.0
2024-12-18 11:50:00,91.74,91.87,91.64,91.66,21403.0,90.9978,91.1267,90.8986,90.9184,21403.0
2024-12-18 12:00:00,91.67,91.67,91.27,91.34,12943.0,90.9283,90.9283,90.5316,90.601,12943.0
2024-12-18 12:10:00,91.4,91.54,91.31,91.51,12180.0,90.6605,90.7994,90.5712,90.7696,12180.0
2024-12-18 12:20:00,91.51,91.57,91.26,91.28,13535.0,90.7696,90.8291,90.5217,90.5415,13535.0
2024-12-18 12:30:00,91.27,91.46,91.2,91.34,9387.0,90.5316,90.72,90.4621,90.601,9387.0
2024-12-18 12:40:00,91.41,91.43,91.22,91.43,21653.0,90.6704,90.6903,90.482,90.6903,21653.0
2024-12-18 12:50:00,91.43,91.53,91.28,91.3,21367.0,90.6903,90.7895,90.5415,90.5613,21367.0
2024-12-18 13:00:00,91.33,91.66,91.26,91.56,24128.0,90.5911,90.9184,90.5217,90.8192,24128.0
2024-12-18 13:10:00,91.53,91.53,91.2,91.3,40211.0,90.7895,90.7895,90.4621,90.5613,40211.0
2024-12-18 13:20:00,91.3,91.55,91.29,91.52,13008.0,90.5613,90.8093,90.5514,90.7795,13008.0
2024-12-18 13:30:00,91.56,91.66,91.48,91.55,10366.0,90.8192,90.9184,90.7399,90.8093,10366.0
2024-12-18 13:40:00,91.56,91.59,91.43,91.51,12799.0,90.8192,90.849,90.6903,90.7696,12799.0
2024-12-18 13:50:00,91.46,91.64,91.42,91.58,17705.0,90.72,90.8986,90.6804,90.8391,17705.0
2024-12-18 14:00:00,91.52,91.71,90.69,90.86,26611.0,90.7795,90.968,89.9563,90.1249,26611.0
2024-12-18 14:10:00,90.87,90.87,90.54,90.76,42230.0,90.1348,90.1348,89.8075,90.0257,42230.0
2024-12-18 14:20:00,90.78,91.11,90.74,90.9,40292.0,90.0455,90.3729,90.0059,90.1646,40292.0
2024-12-18 14:30:00,90.96,91.24,90.67,90.76,43602.0,90.2241,90.5018,89.9364,90.0257,43602.0
2024-12-18 14:40:00,90.75,90.86,90.37,90.51,23028.0,90.0158,90.1249,89.6389,89.7777,23028.0
2024-12-18 14:50:00,90.58,90.59,90.11,90.21,48232.0,89.8472,89.8571,89.381,89.4801,48232.0
2024-12-18 15:00:00,90.24,90.47,90.11,90.26,18398.0,89.5099,89.738,89.381,89.5297,18398.0
2024-12-18 15:10:00,90.17,90.22,89.91,90.0,34071.0,89.4405,89.4901,89.1826,89.2718,34071.0
2024-12-18 15:20:00,90.02,90.38,89.96,90.04,35694.0,89.2917,89.6488,89.2322,89.3115,35694.0
2024-12-18 15:30:00,90.0,90.11,89.31,89.42,64458.0,89.2718,89.381,88.5874,88.6965,64458.0
2024-12-18 15:40:00,89.42,89.51,88.95,89.33,83021.0,88.6965,88.7858,88.2303,88.6073,83021.0
2024-12-18 15:50:00,89.44,89.53,88.78,88.85,166960.0,88.7164,88.8056,88.0617,88.1312,166960.0
2024-12-19 09:30:00,89.49,90.28,88.0,89.91,88253.0,88.766,89.5496,87.288,89.1826,88253.0
2024-12-19 09:40:00,89.85,90.96,89.77,90.53,24637.0,89.1231,90.2241,89.0437,89.7976,24637.0
2024-12-19 09:50:00,90.59,90.63,89.8,89.9,26978.0,89.8571,89.8967,89.0735,89.1727,26978.0
2024-12-19 10:00:00,89.8,89.83,88.94,89.37,23330.0,89.0735,89.1032,88.2204,88.6469,23330.0
2024-12-19 10:10:00,89.25,89.63,89.13,89.27,14100.0,88.5279,88.9048,88.4089,88.5478,14100.0
2024-12-19 10:20:00,89.28,89.45,88.98,89.12,13668.0,88.5577,88.7263,88.2601,88.399,13668.0
2024-12-19 10:30:00,89.21,89.39,88.81,89.26,40462.0,88.4882,88.6668,88.0915,88.5378,40462.0
2024-12-19 10:40:00,89.16,89.62,89.11,89.48,16028.0,88.4386,88.8949,88.389,88.7561,16028.0
2024-12-19 10:50:00,89.48,89.73,89.42,89.59,20210.0,88.7561,89.004,88.6965,88.8652,20210.0
2024-12-19 11:00:00,89.63,89.66,89.3,89.42,18989.0,88.9048,88.9346,88.5775,88.6965,18989.0
2024-12-19 11:10:00,89.48,89.74,89.37,89.64,18611.0,88.7561,89.0139,88.6469,88.9148,18611.0
2024-12-19 11:20:00,89.64,90.36,89.59,90.33,31199.0,88.9148,89.6289,88.8652,89.5992,31199.0
2024-12-19 11:30:00,90.36,90.38,90.12,90.29,11113.0,89.6289,89.6488,89.3909,89.5595,11113.0
2024-12-19 11:40:00,90.3,90.34,89.99,90.11,11128.0,89.5694,89.6091,89.2619,89.381,11128.0
2024-12-19 11:50:00,90.11,90.12,89.69,89.69,10309.0,89.381,89.3909,88.9644,88.9644,10309.0
2024-12-19 12:00:00,89.69,89.81,89.6,89.71,8702.0,88.9644,89.0834,88.8751,88.9842,8702.0
2024-12-19 12:10:00,89.69,89.72,89.52,89.55,7839.0,88.9644,88.9941,88.7957,88.8255,7839.0
2024-12-19 12:20:00,89.49,89.53,89.22,89.3,12269.0,88.766,88.8056,88.4982,88.5775,12269.0
2024-12-19 12:30:00,89.28,89.38,89.14,89.38,10300.0,88.5577,88.6569,88.4188,88.6569,10300.0
2024-12-19 12:40:00,89.38,89.46,89.26,89.46,13756.0,88.6569,88.7362,88.5378,88.7362,13756.0
2024-12-19 12:50:00,89.44,90.04,89.39,90.0,9076.0,88.7164,89.3115,88.6668,89.2718,9076.0
2024-12-19 13:00:00,90.0,90.06,89.71,90.06,19379.0,89.2718,89.3314,88.9842,89.3314,19379.0
2024-12-19 13:10:00,90.01,90.06,89.85,89.93,29386.0,89.2818,89.3314,89.1231,89.2024,29386.0
2024-12-19 13:20:00,89.92,90.03,89.74,90.01,14433.0,89.1925,89.3016,89.0139,89.2818,14433.0
2024-12-19 13:30:00,90.06,90.1,89.78,89.95,16657.0,89.3314,89.371,89.0536,89.2223,16657.0
2024-12-19 13:40:00,90.02,90.08,89.77,89.8,13246.0,89.2917,89.3512,89.0437,89.0735,13246.0
2024-12-19 13:50:00,89.76,90.44,89.76,90.38,21988.0,89.0338,89.7083,89.0338,89.6488,21988.0
2024-12-19 14:00:00,90.4,90.49,90.21,90.37,24904.0,89.6686,89.7579,89.4801,89.6389,24904.0
2024-12-19 14:10:00,90.32,90.35,90.06,90.33,22305.0,89.5893,89.619,89.3314,89.5992,22305.0
2024-12-19 14:20:00,90.31,90.42,90.12,90.19,27179.0,89.5793,89.6884,89.3909,89.4603,27179.0
2024-12-19 14:30:00,90.2,90.27,89.76,89.84,24421.0,89.4702,89.5397,89.0338,89.1131,24421.0
2024-12-19 14:40:00,89.89,89.93,89.74,89.81,16362.0,89.1627,89.2024,89.0139,89.0834,16362.0
2024-12-19 14:50:00,89.78,89.8,89.51,89.51,19024.0,89.0536,89.0735,88.7858,88.7858,19024.0
2024-12-19 15:00:00,89.51,89.8,89.43,89.77,16380.0,88.7858,89.0735,88.7065,89.0437,16380.0
2024-12-19 15:10:00,89.77,89.95,89.5,89.93,20281.0,89.0437,89.2223,88.7759,89.2024,20281.0
2024-12-19 15:20:00,89.93,90.16,89.83,89.98,23467.0,89.2024,89.4306,89.1032,89.252,23467.0
2024-12-19 15:30:00,89.98,90.02,89.48,89.89,26902.0,89.252,89.2917,88.7561,89.1627,26902.0
2024-12-19 15:40:00,89.89,90.13,89.53,89.64,47316.0,89.1627,89.4008,88.8056,88.9148,47316.0
2024-12-19 15:50:00,89.68,89.75,89.13,89.26,136971.0,88.9544,89.0239,88.4089,88.5378,136971.0
2024-12-20 09:30:00,87.93,90.07,87.72,89.9,260992.0,87.2186,89.3413,87.0103,89.1727,260992.0
2024-12-20 09:40:00,89.71,90.04,89.25,89.51,19297.0,88.9842,89.3115,88.5279,88.7858,19297.0
2024-12-20 09:50:00,89.37,89.81,89.17,89.48,18218.0,88.6469,89.0834,88.4486,88.7561,18218.0
2024-12-20 10:00:00,89.53,90.14,89.52,90.0,36904.0,88.8056,89.4107,88.7957,89.2718,36904.0
2024-12-20 10:10:00,89.92,90.63,89.92,90.34,19812.0,89.1925,89.8967,89.1925,89.6091,19812.0
2024-12-20 10:20:00,90.22,90.78,90.11,90.68,14190.0,89.4901,90.0455,89.381,89.9463,14190.0
2024-12-20 10:30:00,90.76,91.13,90.75,91.0,18693.0,90.0257,90.3927,90.0158,90.2638,18693.0
2024-12-20 10:40:00,91.0,91.28,90.54,90.54,67767.0,90.2638,90.5415,89.8075,89.8075,67767.0
2024-12-20 10:50:00,90.51,90.77,90.43,90.51,18927.0,89.7777,90.0356,89.6984,89.7777,18927.0
2024-12-20 11:00:00,90.51,91.08,90.51,91.08,23668.0,89.7777,90.3431,89.7777,90.3431,23668.0
2024-12-20 11:10:00,91.2,91.6,91.04,91.53,30711.0,90.4621,90.8589,90.3034,90.7895,30711.0
2024-12-20 11:20:00,91.53,91.63,91.39,91.42,13479.0,90.7895,90.8887,90.6506,90.6804,13479.0
2024-12-20 11:30:00,91.44,91.61,91.28,91.46,19840.0,90.7002,90.8688,90.5415,90.72,19840.0
2024-12-20 11:40:00,91.32,91.51,91.22,91.25,21788.0,90.5812,90.7696,90.482,90.5117,21788.0
2024-12-20 11:50:00,91.16,91.25,90.96,91.16,12641.0,90.4225,90.5117,90.2241,90.4225,12641.0
2024-12-20 12:00:00,91.08,91.2,90.91,91.08,14679.0,90.3431,90.4621,90.1745,90.3431,14679.0
2024-12-20 12:10:00,91.09,91.19,90.85,91.19,13405.0,90.353,90.4522,90.115,90.4522,13405.0
2024-12-20 12:20:00,91.21,91.3,90.96,91.18,19043.0,90.4721,90.5613,90.2241,90.4423,19043.0
2024-12-20 12:30:00,91.18,91.37,91.03,91.19,24474.0,90.4423,90.6308,90.2935,90.4522,24474.0
2024-12-20 12:40:00,91.18,91.26,91.01,91.2,14430.0,90.4423,90.5217,90.2737,90.4621,14430.0
2024-12-20 12:50:00,91.11,91.28,91.11,91.12,11829.0,90.3729,90.5415,90.3729,90.3828,11829.0
2024-12-20 13:00:00,91.15,91.16,90.84,90.94,12670.0,90.4125,90.4225,90.105,90.2042,12670.0
2024-12-20 13:10:00,90.91,90.99,90.79,90.91,7350.0,90.1745,90.2538,90.0555,90.1745,7350.0
2024-12-20 13:20:00,90.85,90.93,90.73,90.78,11741.0,90.115,90.1943,89.9959,90.0455,11741.0
2024-12-20 13:30:00,90.78,90.93,90.72,90.79,66597.0,90.0455,90.1943,89.986,90.0555,66597.0
2024-12-20 13:40:00,90.75,90.86,90.65,90.84,14489.0,90.0158,90.1249,89.9166,90.105,14489.0
2024-12-20 13:50:00,90.65,91.02,90.65,90.79,21189.0,89.9166,90.2836,89.9166,90.0555,21189.0
2024-12-20 14:00:00,90.82,90.89,90.6,90.89,12004.0,90.0852,90.1546,89.867,90.1546,12004.0
2024-12-20 14:10:00,90.95,91.16,90.9,90.9,19643.0,90.2142,90.4225,90.1646,90.1646,19643.0
2024-12-20 14:20:00,90.98,91.29,90.92,91.28,144108.0,90.2439,90.5514,90.1844,90.5415,144108.0
2024-12-20 14:30:00,91.28,91.39,90.98,90.98,14736.0,90.5415,90.6506,90.2439,90.2439,14736.0
2024-12-20 14:40:00,91.02,91.11,90.89,91.11,22598.0,90.2836,90.3729,90.1546,90.3729,22598.0
2024-12-20 14:50:00,91.05,91.11,90.84,91.02,19393.0,90.3134,90.3729,90.105,90.2836,19393.0
2024-12-20 15:00:00,91.02,91.12,90.79,90.84,25852.0,90.2836,90.3828,90.0555,90.105,25852.0
2024-12-20 15:10:00,90.88,90.88,90.56,90.73,19902.0,90.1447,90.1447,89.8273,89.9959,19902.0
2024-12-20 15:20:00,90.67,91.06,90.59,90.84,21977.0,89.9364,90.3233,89.8571,90.105,21977.0
2024-12-20 15:30:00,90.86,90.87,90.37,90.75,49829.0,90.1249,90.1348,89.6389,90.0158,49829.0
2024-12-20 15:40:00,90.8,91.04,90.75,90.79,92762.0,90.0654,90.3034,90.0158,90.0555,92762.0
2024-12-20 15:50:00,90.74,90.89,90.15,90.47,369302.0,90.0059,90.1546,89.4206,89.738,369302.0
2024-12-23 09:30:00,90.55,91.35,89.78,90.23,22364.0,89.8174,90.6109,89.0536,89.5,22364.0
2024-12-23 09:40:00,90.02,90.04,89.51,89.56,13080.0,89.2917,89.3115,88.7858,88.8354,13080.0
2024-12-23 09:50:00,89.56,89.73,89.23,89.45,11758.0,88.8354,89.004,88.5081,88.7263,11758.0
2024-12-23 10:00:00,89.46,89.46,88.95,89.01,14911.0,88.7362,88.7362,88.2303,88.2899,14911.0
2024-12-23 10:10:00,89.07,89.65,88.93,89.62,13383.0,88.3494,88.9247,88.2105,88.8949,13383.0
2024-12-23 10:20:00,89.74,89.74,89.35,89.42,7446.0,89.0139,89.0139,88.6271,88.6965,7446.0
2024-12-23 10:30:00,89.58,89.87,89.45,89.79,152550.0,88.8552,89.1429,88.7263,89.0635,152550.0
2024-12-23 10:40:00,89.71,89.93,89.69,89.77,14818.0,88.9842,89.2024,88.9644,89.0437,14818.0
2024-12-23 10:50:00,89.84,90.07,89.71,90.0,13842.0,89.1131,89.3413,88.9842,89.2718,13842.0
2024-12-23 11:00:00,90.0,90.51,90.0,90.27,15793.0,89.2718,89.7777,89.2718,89.5397,15793.0
2024-12-23 11:10:00,90.27,90.9,90.2,90.67,11644.0,89.5397,90.1646,89.4702,89.9364,11644.0
2024-12-23 11:20:00,90.67,90.86,90.57,90.64,15865.0,89.9364,90.1249,89.8372,89.9067,15865.0
2024-12-23 11:30:00,90.64,91.11,90.54,90.89,14694.0,89.9067,90.3729,89.8075,90.1546,14694.0
2024-12-23 11:40:00,90.88,91.26,90.87,91.19,12517.0,90.1447,90.5217,90.1348,90.4522,12517.0
2024-12-23 11:50:00,91.25,91.4,91.21,91.29,15186.0,90.5117,90.6605,90.4721,90.5514,15186.0
2024-12-23 12:00:00,91.36,91.5,91.24,91.35,10604.0,90.6208,90.7597,90.5018,90.6109,10604.0
2024-12-23 12:10:00,91.31,91.33,91.12,91.27,16388.0,90.5712,90.5911,90.3828,90.5316,16388.0
2024-12-23 12:20:00,91.24,91.42,91.17,91.31,8040.0,90.5018,90.6804,90.4324,90.5712,8040.0
2024-12-23 12:30:00,91.25,91.46,91.2,91.41,16344.0,90.5117,90.72,90.4621,90.6704,16344.0
2024-12-23 12:40:00,91.42,91.51,91.25,91.29,15367.0,90.6804,90.7696,90.5117,90.5514,15367.0
2024-12-23 12:50:00,91.33,91.5,91.27,91.36,8779.0,90.5911,90.7597,90.5316,90.6208,8779.0
2024-12-23 13:00:00,91.36,91.49,91.36,91.44,8008.0,90.6208,90.7498,90.6208,90.7002,8008.0
2024-12-23 13:10:00,91.44,91.55,91.32,91.34,12819.0,90.7002,90.8093,90.5812,90.601,12819.0
2024-12-23 13:20:00,91.36,91.46,91.3,91.44,10133.0,90.6208,90.72,90.5613,90.7002,10133.0
2024-12-23 13:30:00,91.45,91.7,91.4,91.68,16916.0,90.7101,90.9581,90.6605,90.9383,16916.0
2024-12-23 13:40:00,91.69,91.73,91.55,91.7,15554.0,90.9482,90.9878,90.8093,90.9581,15554.0
2024-12-23 13:50:00,91.69,91.82,91.61,91.82,27363.0,90.9482,91.0771,90.8688,91.0771,27363.0
2024-12-23 14:00:00,91.78,91.79,91.6,91.7,12689.0,91.0374,91.0474,90.8589,90.9581,12689.0
2024-12-23 14:10:00,91.7,91.88,91.64,91.76,32721.0,90.9581,91.1366,90.8986,91.0176,32721.0
2024-12-23 14:20:00,91.79,91.99,91.75,91.87,28667.0,91.0474,91.2457,91.0077,91.1267,28667.0
2024-12-23 14:30:00,91.92,91.96,91.8,91.84,10589.0,91.1763,91.216,91.0573,91.097,10589.0
2024-12-23 14:40:00,91.84,92.29,91.74,92.23,23874.0,91.097,91.5433,90.9978,91.4838,23874.0
2024-12-23 14:50:00,92.23,92.28,91.96,91.96,24835.0,91.4838,91.5334,91.216,91.216,24835.0
2024-12-23 15:00:00,91.96,92.07,91.88,91.98,20577.0,91.216,91.3251,91.1366,91.2358,20577.0
2024-12-23 15:10:00,92.02,92.13,91.93,92.02,24504.0,91.2755,91.3846,91.1862,91.2755,24504.0
2024-12-23 15:20:00,92.03,92.25,92.03,92.12,18436.0,91.2854,91.5036,91.2854,91.3747,18436.0
2024-12-23 15:30:00,92.16,92.25,91.95,92.21,28831.0,91.4144,91.5036,91.2061,91.464,28831.0
2024-12-23 15:40:00,92.18,92.43,92.09,92.24,48338.0,91.4342,91.6822,91.3449,91.4937,48338.0
2024-12-23 15:50:00,92.25,92.51,92.15,92.3,147668.0,91.5036,91.7615,91.4045,91.5532,147668.0
2024-12-24 09:30:00,92.77,92.97,92.1,92.77,18833.0,92.0194,92.2178,91.3549,92.0194,18833.0
2024-12-24 09:40:00,92.9,93.49,92.81,92.99,21307.0,92.1484,92.7336,92.0591,92.2377,21307.0
2024-12-24 09:50:00,92.96,93.09,92.57,92.66,10390.0,92.2079,92.3368,91.8211,91.9103,10390.0
2024-12-24 10:00:00,92.7,92.89,92.5,92.72,12918.0,91.95,92.1385,91.7516,91.9698,12918.0
2024-12-24 10:10:00,92.72,92.92,92.72,92.91,10474.0,91.9698,92.1682,91.9698,92.1583,10474.0
2024-12-24 10:20:00,92.96,93.1,92.68,92.99,21705.0,92.2079,92.3468,91.9302,92.2377,21705.0
2024-12-24 10:30:00,92.99,93.17,92.81,93.08,10934.0,92.2377,92.4162,92.0591,92.3269,10934.0
2024-12-24 10:40:00,93.07,93.19,92.91,93.11,9518.0,92.317,92.436,92.1583,92.3567,9518.0
2024-12-24 10:50:00,93.11,93.37,93.07,93.31,13969.0,92.3567,92.6146,92.317,92.5551,13969.0
2024-12-24 11:00:00,93.31,93.64,93.22,93.23,23516.0,92.5551,92.8824,92.4658,92.4757,23516.0
2024-12-24 11:10:00,93.33,93.42,93.17,93.21,13882.0,92.5749,92.6642,92.4162,92.4559,13882.0
2024-12-24 11:20:00,93.3,93.49,93.26,93.34,11997.0,92.5451,92.7336,92.5055,92.5848,11997.0
2024-12-24 11:30:00,93.26,93.43,93.17,93.36,12799.0,92.5055,92.6741,92.4162,92.6047,12799.0
2024-12-24 11:40:00,93.36,93.59,93.36,93.58,20916.0,92.6047,92.8328,92.6047,92.8229,20916.0
2024-12-24 11:50:00,93.57,93.57,93.05,93.12,16343.0,92.813,92.813,92.2972,92.3666,16343.0
2024-12-24 12:00:00,93.13,93.41,93.05,93.4,7851.0,92.3765,92.6543,92.2972,92.6443,7851.0
2024-12-24 12:10:00,93.41,93.56,93.34,93.42,19646.0,92.6543,92.803,92.5848,92.6642,19646.0
2024-12-24 12:20:00,93.47,93.6,93.39,93.43,18662.0,92.7138,92.8427,92.6344,92.6741,18662.0
2024-12-24 12:30:00,93.36,93.4,93.02,93.28,15699.0,92.6047,92.6443,92.2674,92.5253,15699.0
2024-12-24 12:40:00,93.23,93.51,93.19,93.19,35382.0,92.4757,92.7534,92.436,92.436,35382.0
2024-12-24 12:50:00,93.21,93.37,92.91,93.11,43397.0,92.4559,92.6146,92.1583,92.3567,43397.0
2024-12-26 09:30:00,92.88,93.02,92.3,92.53,15082.0,92.1285,92.2674,91.5532,91.7814,15082.0
2024-12-26 09:40:00,92.73,93.01,92.51,92.96,6101.0,91.9798,92.2575,91.7615,92.2079,6101.0
2024-12-26 09:50:00,93.03,93.09,92.57,92.7,11021.0,92.2773,92.3368,91.8211,91.95,11021.0
2024-12-26 10:00:00,92.7,92.95,92.48,92.59,9585.0,91.95,92.198,91.7318,91.8409,9585.0
2024-12-26 10:10:00,92.59,92.93,92.48,92.84,14501.0,91.8409,92.1781,91.7318,92.0889,14501.0
2024-12-26 10:20:00,92.84,93.25,92.83,93.0,11337.0,92.0889,92.4956,92.0789,92.2476,11337.0
2024-12-26 10:30:00,92.98,92.98,92.76,92.84,5602.0,92.2277,92.2277,92.0095,92.0889,5602.0
2024-12-26 10:40:00,92.87,93.1,92.72,93.01,7290.0,92.1186,92.3468,91.9698,92.2575,7290.0
2024-12-26 10:50:00,93.13,93.35,93.05,93.16,20868.0,92.3765,92.5947,92.2972,92.4063,20868.0
2024-12-26 11:00:00,93.15,93.3,93.05,93.25,9502.0,92.3964,92.5451,92.2972,92.4956,9502.0
2024-12-26 11:10:00,93.25,93.38,93.12,93.31,8581.0,92.4956,92.6245,92.3666,92.5551,8581.0
2024-12-26 11:20:00,93.39,93.47,93.18,93.45,13154.0,92.6344,92.7138,92.4261,92.6939,13154.0
2024-12-26 11:30:00,93.39,93.61,93.37,93.61,8745.0,92.6344,92.8526,92.6146,92.8526,8745.0
2024-12-26 11:40:00,93.63,93.7,93.49,93.7,8318.0,92.8725,92.9419,92.7336,92.9419,8318.0
2024-12-26 11:50:00,93.63,93.71,93.54,93.61,15012.0,92.8725,92.9518,92.7832,92.8526,15012.0
2024-12-26 12:00:00,93.61,93.73,93.57,93.69,5827.0,92.8526,92.9717,92.813,92.932,5827.0
2024-12-26 12:10:00,93.7,93.71,93.58,93.66,10175.0,92.9419,92.9518,92.8229,92.9022,10175.0
2024-12-26 12:20:00,93.7,93.7,93.51,93.55,6026.0,92.9419,92.9419,92.7534,92.7931,6026.0
2024-12-26 12:30:00,93.57,93.62,93.36,93.36,5950.0,92.813,92.8626,92.6047,92.6047,5950.0
2024-12-26 12:40:00,93.41,93.45,93.06,93.07,6262.0,92.6543,92.6939,92.3071,92.317,6262.0
2024-12-26 12:50:00,93.14,93.27,93.09,93.16,5324.0,92.3864,92.5154,92.3368,92.4063,5324.0
2024-12-26 13:00:00,93.26,93.34,93.21,93.27,5456.0,92.5055,92.5848,92.4559,92.5154,5456.0
2024-12-26 13:10:00,93.21,93.37,93.2,93.33,6461.0,92.4559,92.6146,92.446,92.5749,6461.0
2024-12-26 13:20:00,93.37,93.43,93.25,93.43,5162.0,92.6146,92.6741,92.4956,92.6741,5162.0
2024-12-26 13:30:00,93.42,93.42,93.15,93.26,9560.0,92.6642,92.6642,92.3964,92.5055,9560.0
2024-12-26 13:40:00,93.26,93.32,93.13,93.32,8166.0,92.5055,92.565,92.3765,92.565,8166.0
2024-12-26 13:50:00,93.29,93.29,93.19,93.29,4459.0,92.5352,92.5352,92.436,92.5352,4459.0
2024-12-26 14:00:00,93.2,93.29,93.18,93.19,7280.0,92.446,92.5352,92.4261,92.436,7280.0
2024-12-26 14:10:00,93.24,93.24,92.97,93.02,9685.0,92.4856,92.4856,92.2178,92.2674,9685.0
2024-12-26 14:20:00,92.94,92.98,92.84,92.86,10220.0,92.1881,92.2277,92.0889,92.1087,10220.0
2024-12-26 14:30:00,92.86,92.9,92.74,92.9,11653.0,92.1087,92.1484,91.9897,92.1484,11653.0
2024-12-26 14:40:00,92.84,93.02,92.83,92.91,9209.0,92.0889,92.2674,92.0789,92.1583,9209.0
2024-12-26 14:50:00,92.97,93.05,92.85,93.03,13112.0,92.2178,92.2972,92.0988,92.2773,13112.0
2024-12-26 15:00:00,92.99,93.04,92.85,92.95,36997.0,92.2377,92.2873,92.0988,92.198,36997.0
2024-12-26 15:10:00,92.96,92.99,92.64,92.72,38567.0,92.2079,92.2377,91.8905,91.9698,38567.0
2024-12-26 15:20:00,92.72,93.01,92.65,92.93,41098.0,91.9698,92.2575,91.9004,92.1781,41098.0
2024-12-26 15:30:00,92.93,93.02,92.87,92.93,45977.0,92.1781,92.2674,92.1186,92.1781,45977.0
2024-12-26 15:40:00,92.9,93.06,92.8,93.06,64791.0,92.1484,92.3071,92.0492,92.3071,64791.0
2024-12-26 15:50:00,93.08,93.25,92.84,92.87,145913.0,92.3269,92.4956,92.0889,92.1186,145913.0
2024-12-27 09:30:00,92.11,92.55,91.6,91.78,19122.0,91.3648,91.8012,90.8589,91.0374,19122.0
2024-12-27 09:40:00,91.92,92.34,91.79,92.34,9948.0,91.1763,91.5929,91.0474,91.5929,9948.0
2024-12-27 09:50:00,92.19,92.47,92.1,92.13,17513.0,91.4441,91.7219,91.3549,91.3846,17513.0
2024-12-27 10:00:00,92.25,92.25,91.52,91.67,34520.0,91.5036,91.5036,90.7795,90.9283,34520.0
2024-12-27 10:10:00,91.59,91.65,91.05,91.09,26469.0,90.849,90.9085,90.3134,90.353,26469.0
2024-12-27 10:20:00,91.05,91.34,91.01,91.07,26411.0,90.3134,90.601,90.2737,90.3332,26411.0
2024-12-27 10:30:00,91.05,91.2,90.97,90.97,22784.0,90.3134,90.4621,90.234,90.234,22784.0
2024-12-27 10:40:00,91.04,91.35,90.87,91.35,19459.0,90.3034,90.6109,90.1348,90.6109,19459.0
2024-12-27 10:50:00,91.33,91.44,91.11,91.22,13329.0,90.5911,90.7002,90.3729,90.482,13329.0
2024-12-27 11:00:00,91.27,91.38,91.07,91.13,9393.0,90.5316,90.6407,90.3332,90.3927,9393.0
2024-12-27 11:10:00,91.12,91.26,90.74,90.76,8567.0,90.3828,90.5217,90.0059,90.0257,8567.0
2024-12-27 11:20:00,90.71,91.22,90.71,91.22,6199.0,89.9761,90.482,89.9761,90.482,6199.0
2024-12-27 11:30:00,91.2,91.39,91.13,91.36,20909.0,90.4621,90.6506,90.3927,90.6208,20909.0
2024-12-27 11:40:00,91.35,91.35,91.1,91.1,6249.0,90.6109,90.6109,90.3629,90.3629,6249.0
2024-12-27 11:50:00,91.18,91.18,90.9,90.9,9366.0,90.4423,90.4423,90.1646,90.1646,9366.0
2024-12-27 12:00:00,90.94,90.98,90.78,90.98,15085.0,90.2042,90.2439,90.0455,90.2439,15085.0
2024-12-27 12:10:00,90.98,91.06,90.92,90.99,12725.0,90.2439,90.3233,90.1844,90.2538,12725.0
2024-12-27 12:20:00,90.92,91.07,90.8,90.98,18078.0,90.1844,90.3332,90.0654,90.2439,18078.0
2024-12-27 12:30:00,90.93,91.15,90.91,90.91,6933.0,90.1943,90.4125,90.1745,90.1745,6933.0
2024-12-27 12:40:00,90.97,91.0,90.84,90.89,11946.0,90.234,90.2638,90.105,90.1546,11946.0
2024-12-27 12:50:00,90.94,91.11,90.9,91.1,5849.0,90.2042,90.3729,90.1646,90.3629,5849.0
2024-12-27 13:00:00,91.1,91.36,91.1,91.26,8194.0,90.3629,90.6208,90.3629,90.5217,8194.0
2024-12-27 13:10:00,91.27,91.4,91.21,91.39,8362.0,90.5316,90.6605,90.4721,90.6506,8362.0
2024-12-27 13:20:00,91.38,91.38,91.23,91.34,9618.0,90.6407,90.6407,90.4919,90.601,9618.0
2024-12-27 13:30:00,91.27,91.65,91.27,91.5,4333.0,90.5316,90.9085,90.5316,90.7597,4333.0
2024-12-27 13:40:00,91.55,91.55,91.44,91.44,5633.0,90.8093,90.8093,90.7002,90.7002,5633.0
2024-12-27 13:50:00,91.49,91.52,91.46,91.5,2614.0,90.7498,90.7795,90.72,90.7597,2614.0
2024-12-27 14:00:00,91.5,91.66,91.41,91.59,8097.0,90.7597,90.9184,90.6704,90.849,8097.0
2024-12-27 14:10:00,91.59,91.68,91.44,91.55,8664.0,90.849,90.9383,90.7002,90.8093,8664.0
2024-12-27 14:20:00,91.53,91.62,91.5,91.59,7916.0,90.7895,90.8787,90.7597,90.849,7916.0
2024-12-27 14:30:00,91.59,91.95,91.53,91.95,11780.0,90.849,91.2061,90.7895,91.2061,11780.0
2024-12-27 14:40:00,91.99,92.08,91.88,91.94,15002.0,91.2457,91.335,91.1366,91.1962,15002.0
2024-12-27 14:50:00,91.88,92.05,91.8,91.91,9672.0,91.1366,91.3053,91.0573,91.1664,9672.0
2024-12-27 15:00:00,91.85,91.89,91.62,91.73,9030.0,91.1069,91.1466,90.8787,90.9878,9030.0
2024-12-27 15:10:00,91.75,91.75,91.5,91.63,10050.0,91.0077,91.0077,90.7597,90.8887,10050.0
2024-12-27 15:20:00,91.6,91.72,91.5,91.69,7962.0,90.8589,90.9779,90.7597,90.9482,7962.0
2024-12-27 15:30:00,91.65,91.69,91.46,91.56,15957.0,90.9085,90.9482,90.72,90.8192,15957.0
2024-12-27 15:40:00,91.54,91.71,91.51,91.71,24614.0,90.7994,90.968,90.7696,90.968,24614.0
2024-12-27 15:50:00,91.74,92.07,91.68,91.99,158084.0,90.9978,91.3251,90.9383,91.2457,158084.0
2024-12-30 09:30:00,90.92,91.54,90.53,91.16,46038.0,90.1844,90.7994,89.7976,90.4225,46038.0
2024-12-30 09:40:00,91.15,91.15,90.61,90.74,20724.0,90.4125,90.4125,89.8769,90.0059,20724.0
2024-12-30 09:50:00,90.62,91.06,90.6,90.76,16651.0,89.8868,90.3233,89.867,90.0257,16651.0
2024-12-30 10:00:00,90.78,90.95,90.39,90.53,19601.0,90.0455,90.2142,89.6587,89.7976,19601.0
2024-12-30 10:10:00,90.53,90.76,90.38,90.68,18474.0,89.7976,90.0257,89.6488,89.9463,18474.0
2024-12-30 10:20:00,90.63,90.65,90.31,90.37,41953.0,89.8967,89.9166,89.5793,89.6389,41953.0
2024-12-30 10:30:00,90.42,90.83,90.42,90.79,57006.0,89.6884,90.0951,89.6884,90.0555,57006.0
2024-12-30 10:40:00,90.8,91.07,90.72,90.79,41258.0,90.0654,90.3332,89.986,90.0555,41258.0
2024-12-30 10:50:00,90.82,91.12,90.82,91.12,11276.0,90.0852,90.3828,90.0852,90.3828,11276.0
2024-12-30 11:00:00,91.07,91.31,91.01,91.31,10063.0,90.3332,90.5712,90.2737,90.5712,10063.0
2024-12-30 11:10:00,91.32,91.37,91.18,91.27,22425.0,90.5812,90.6308,90.4423,90.5316,22425.0
2024-12-30 11:20:00,91.28,91.4,91.24,91.36,11740.0,90.5415,90.6605,90.5018,90.6208,11740.0
2024-12-30 11:30:00,91.33,91.87,91.33,91.8,17017.0,90.5911,91.1267,90.5911,91.0573,17017.0
2024-12-30 11:40:00,91.8,92.06,91.6,91.6,20091.0,91.0573,91.3152,90.8589,90.8589,20091.0
2024-12-30 11:50:00,91.65,92.03,91.64,91.97,18377.0,90.9085,91.2854,90.8986,91.2259,18377.0
2024-12-30 12:00:00,91.93,92.17,91.88,91.89,17270.0,91.1862,91.4243,91.1366,91.1466,17270.0
2024-12-30 12:10:00,91.91,91.93,91.71,91.89,20077.0,91.1664,91.1862,90.968,91.1466,20077.0
2024-12-30 12:20:00,91.89,92.08,91.89,92.05,24882.0,91.1466,91.335,91.1466,91.3053,24882.0
2024-12-30 12:30:00,92.02,92.07,91.8,91.84,9981.0,91.2755,91.3251,91.0573,91.097,9981.0
2024-12-30 12:40:00,91.85,92.01,91.82,92.0,14173.0,91.1069,91.2656,91.0771,91.2557,14173.0
2024-12-30 12:50:00,91.99,92.08,91.58,91.75,17506.0,91.2457,91.335,90.8391,91.0077,17506.0
2024-12-30 13:00:00,91.65,91.82,91.54,91.72,9237.0,90.9085,91.0771,90.7994,90.9779,9237.0
2024-12-30 13:10:00,91.71,92.0,91.71,91.84,10883.0,90.968,91.2557,90.968,91.097,10883.0
2024-12-30 13:20:00,91.84,91.85,91.64,91.69,11914.0,91.097,91.1069,90.8986,90.9482,11914.0
2024-12-30 13:30:00,91.69,91.79,91.62,91.7,12414.0,90.9482,91.0474,90.8787,90.9581,12414.0
2024-12-30 13:40:00,91.66,91.75,91.58,91.66,9032.0,90.9184,91.0077,90.8391,90.9184,9032.0
2024-12-30 13:50:00,91.7,91.8,91.68,91.8,7368.0,90.9581,91.0573,90.9383,91.0573,7368.0
2024-12-30 14:00:00,91.83,91.85,91.71,91.75,34584.0,91.087,91.1069,90.968,91.0077,34584.0
2024-12-30 14:10:00,91.75,91.75,91.63,91.68,7298.0,91.0077,91.0077,90.8887,90.9383,7298.0
2024-12-30 14:20:00,91.68,91.91,91.61,91.82,12003.0,90.9383,91.1664,90.8688,91.0771,12003.0
2024-12-30 14:30:00,91.81,91.93,91.76,91.77,9944.0,91.0672,91.1862,91.0176,91.0275,9944.0
2024-12-30 14:40:00,91.77,91.88,91.76,91.81,9326.0,91.0275,91.1366,91.0176,91.0672,9326.0
2024-12-30 14:50:00,91.78,91.86,91.73,91.78,9995.0,91.0374,91.1168,90.9878,91.0374,9995.0
2024-12-30 15:00:00,91.79,92.19,91.76,92.12,23228.0,91.0474,91.4441,91.0176,91.3747,23228.0
2024-12-30 15:10:00,92.12,92.5,92.12,92.45,21788.0,91.3747,91.7516,91.3747,91.702,21788.0
2024-12-30 15:20:00,92.44,92.58,92.28,92.31,32386.0,91.6921,91.831,91.5334,91.5632,32386.0
2024-12-30 15:30:00,92.31,92.37,92.11,92.22,33598.0,91.5632,91.6227,91.3648,91.4739,33598.0
2024-12-30 15:40:00,92.24,92.36,92.06,92.24,42754.0,91.4937,91.6128,91.3152,91.4937,42754.0
2024-12-30 15:50:00,92.27,92.34,91.99,92.14,236754.0,91.5235,91.5929,91.2457,91.3945,236754.0
2024-12-31 09:30:00,92.12,92.38,91.51,91.93,12369.0,91.3747,91.6326,90.7696,91.1862,12369.0
2024-12-31 09:40:00,91.65,92.28,91.35,91.95,6946.0,90.9085,91.5334,90.6109,91.2061,6946.0
2024-12-31 09:50:00,91.95,92.06,91.77,91.9,4076.0,91.2061,91.3152,91.0275,91.1565,4076.0
2024-12-31 10:00:00,91.93,92.14,91.36,91.42,4251.0,91.1862,91.3945,90.6208,90.6804,4251.0
2024-12-31 10:10:00,91.48,91.53,91.34,91.48,4545.0,90.7399,90.7895,90.601,90.7399,4545.0
2024-12-31 10:20:00,91.48,91.86,91.45,91.73,10026.0,90.7399,91.1168,90.7101,90.9878,10026.0
2024-12-31 10:30:00,91.73,91.73,91.23,91.49,8464.0,90.9878,90.9878,90.4919,90.7498,8464.0
2024-12-31 10:40:00,91.55,91.55,91.26,91.27,4078.0,90.8093,90.8093,90.5217,90.5316,4078.0
2024-12-31 10:50:00,91.17,91.37,91.11,91.31,3039.0,90.4324,90.6308,90.3729,90.5712,3039.0
2024-12-31 11:00:00,91.31,91.36,91.14,91.29,3577.0,90.5712,90.6208,90.4026,90.5514,3577.0
2024-12-31 11:10:00,91.32,91.33,91.22,91.26,3680.0,90.5812,90.5911,90.482,90.5217,3680.0
2024-12-31 11:20:00,91.26,91.26,91.08,91.17,4809.0,90.5217,90.5217,90.3431,90.4324,4809.0
2024-12-31 11:30:00,91.19,91.21,90.68,90.71,8568.0,90.4522,90.4721,89.9463,89.9761,8568.0
2024-12-31 11:40:00,90.78,90.98,90.63,90.95,7446.0,90.0455,90.2439,89.8967,90.2142,7446.0
2024-12-31 11:50:00,91.02,91.07,90.91,90.96,7975.0,90.2836,90.3332,90.1745,90.2241,7975.0
2024-12-31 12:00:00,90.98,91.07,90.96,91.03,8124.0,90.2439,90.3332,90.2241,90.2935,8124.0
2024-12-31 12:10:00,91.13,91.17,90.94,91.02,3894.0,90.3927,90.4324,90.2042,90.2836,3894.0
2024-12-31 12:20:00,91.0,91.04,90.84,90.87,5005.0,90.2638,90.3034,90.105,90.1348,5005.0
2024-12-31 12:30:00,90.87,90.87,90.65,90.65,10401.0,90.1348,90.1348,89.9166,89.9166,10401.0
2024-12-31 12:40:00,90.67,90.73,90.55,90.64,9224.0,89.9364,89.9959,89.8174,89.9067,9224.0
2024-12-31 12:50:00,90.67,90.94,90.64,90.94,13606.0,89.9364,90.2042,89.9067,90.2042,13606.0
2024-12-31 13:00:00,90.94,91.02,90.91,90.91,5717.0,90.2042,90.2836,90.1745,90.1745,5717.0
2024-12-31 13:10:00,90.93,90.96,90.74,90.74,7193.0,90.1943,90.2241,90.0059,90.0059,7193.0
2024-12-31 13:20:00,90.6,90.76,90.4,90.61,2011313.0,89.867,90.0257,89.6686,89.8769,2011313.0
2024-12-31 13:30:00,90.61,90.68,90.34,90.35,5552.0,89.8769,89.9463,89.6091,89.619,5552.0
2024-12-31 13:40:00,90.42,90.69,90.42,90.5,23558.0,89.6884,89.9563,89.6884,89.7678,23558.0
2024-12-31 13:50:00,90.53,90.61,90.06,90.06,7015.0,89.7976,89.8769,89.3314,89.3314,7015.0
2024-12-31 14:00:00,90.12,90.24,89.99,90.2,10550.0,89.3909,89.5099,89.2619,89.4702,10550.0
2024-12-31 14:10:00,90.2,90.44,90.12,90.12,9180.0,89.4702,89.7083,89.3909,89.3909,9180.0
2024-12-31 14:20:00,90.12,90.19,89.98,89.98,5472.0,89.3909,89.4603,89.252,89.252,5472.0
2024-12-31 14:30:00,89.98,90.01,89.7,89.77,33159.0,89.252,89.2818,88.9743,89.0437,33159.0
2024-12-31 14:40:00,89.77,90.01,89.77,89.97,11287.0,89.0437,89.2818,89.0437,89.2421,11287.0
2024-12-31 14:50:00,89.95,90.23,89.88,90.19,12471.0,89.2223,89.5,89.1528,89.4603,12471.0
2024-12-31 15:00:00,90.15,90.19,90.0,90.01,33588.0,89.4206,89.4603,89.2718,89.2818,33588.0
2024-12-31 15:10:00,90.03,90.23,89.98,90.22,20165.0,89.3016,89.5,89.252,89.4901,20165.0
2024-12-31 15:20:00,90.19,90.5,90.19,90.42,31683.0,89.4603,89.7678,89.4603,89.6884,31683.0
2024-12-31 15:30:00,90.42,90.42,90.15,90.24,28193.0,89.6884,89.6884,89.4206,89.5099,28193.0
2024-12-31 15:40:00,90.2,90.31,89.92,90.24,49840.0,89.4702,89.5793,89.1925,89.5099,49840.0
2024-12-31 15:50:00,90.22,90.31,89.8,90.25,179765.0,89.4901,89.5793,89.0735,89.5198,179765.0
2025-01-02 09:30:00,91.01,91.57,90.38,91.25,60390.0,90.2737,90.8291,89.6488,90.5117,60390.0
2025-01-02 09:40:00,91.24,91.24,90.55,90.78,32957.0,90.5018,90.5018,89.8174,90.0455,32957.0
2025-01-02 09:50:00,90.9,91.58,90.76,91.26,98626.0,90.1646,90.8391,90.0257,90.5217,98626.0
2025-01-02 10:00:00,91.22,91.57,91.12,91.48,74595.0,90.482,90.8291,90.3828,90.7399,74595.0
2025-01-02 10:10:00,91.41,91.61,91.15,91.52,50324.0,90.6704,90.8688,90.4125,90.7795,50324.0
2025-01-02 10:20:00,91.58,92.37,91.31,91.92,70115.0,90.8391,91.6227,90.5712,91.1763,70115.0
2025-01-02 10:30:00,91.98,92.57,91.9,92.27,42519.0,91.2358,91.8211,91.1565,91.5235,42519.0
2025-01-02 10:40:00,92.27,92.47,92.01,92.42,89324.0,91.5235,91.7219,91.2656,91.6723,89324.0
2025-01-02 10:50:00,92.36,92.46,92.15,92.36,29080.0,91.6128,91.7119,91.4045,91.6128,29080.0
2025-01-02 11:00:00,92.45,92.45,91.61,91.75,47141.0,91.702,91.702,90.8688,91.0077,47141.0
2025-01-02 11:10:00,91.76,91.8,91.35,91.69,34844.0,91.0176,91.0573,90.6109,90.9482,34844.0
2025-01-02 11:20:00,91.69,91.87,91.4,91.8,36594.0,90.9482,91.1267,90.6605,91.0573,36594.0
2025-01-02 11:30:00,91.82,92.37,91.7,92.36,50354.0,91.0771,91.6227,90.9581,91.6128,50354.0
2025-01-02 11:40:00,92.37,92.72,92.29,92.69,27165.0,91.6227,91.9698,91.5433,91.9401,27165.0
2025-01-02 11:50:00,92.65,93.06,92.28,92.93,21723.0,91.9004,92.3071,91.5334,92.1781,21723.0
2025-01-02 12:00:00,93.04,93.04,92.55,92.55,15744.0,92.2873,92.2873,91.8012,91.8012,15744.0
2025-01-02 12:10:00,92.61,92.83,92.48,92.48,8666.0,91.8607,92.0789,91.7318,91.7318,8666.0
2025-01-02 12:20:00,92.56,92.56,92.1,92.22,11738.0,91.8111,91.8111,91.3549,91.4739,11738.0
2025-01-02 12:30:00,92.1,92.24,91.63,91.7,10207.0,91.3549,91.4937,90.8887,90.9581,10207.0
2025-01-02 12:40:00,91.7,91.91,91.57,91.57,21445.0,90.9581,91.1664,90.8291,90.8291,21445.0
2025-01-02 12:50:00,91.48,91.94,91.47,91.77,13247.0,90.7399,91.1962,90.73,91.0275,13247.0
2025-01-02 13:00:00,91.66,91.74,91.51,91.71,6847.0,90.9184,90.9978,90.7696,90.968,6847.0
2025-01-02 13:10:00,91.65,91.65,91.44,91.5,4373.0,90.9085,90.9085,90.7002,90.7597,4373.0
2025-01-02 13:20:00,91.55,91.67,91.37,91.51,21614.0,90.8093,90.9283,90.6308,90.7696,21614.0
2025-01-02 13:30:00,91.45,91.52,91.29,91.44,11087.0,90.7101,90.7795,90.5514,90.7002,11087.0
2025-01-02 13:40:00,91.39,91.66,91.22,91.32,18427.0,90.6506,90.9184,90.482,90.5812,18427.0
2025-01-02 13:50:00,91.31,91.44,91.11,91.39,7444.0,90.5712,90.7002,90.3729,90.6506,7444.0
2025-01-02 14:00:00,91.4,91.76,91.33,91.49,16984.0,90.6605,91.0176,90.5911,90.7498,16984.0
2025-01-02 14:10:00,91.47,91.99,91.47,91.9,25180.0,90.73,91.2457,90.73,91.1565,25180.0
2025-01-02 14:20:00,91.9,92.07,91.85,91.96,17618.0,91.1565,91.3251,91.1069,91.216,17618.0
2025-01-02 14:30:00,91.95,92.03,91.78,91.92,10922.0,91.2061,91.2854,91.0374,91.1763,10922.0
2025-01-02 14:40:00,91.92,92.04,91.76,91.92,17183.0,91.1763,91.2953,91.0176,91.1763,17183.0
2025-01-02 14:50:00,91.96,92.13,91.87,91.87,15119.0,91.216,91.3846,91.1267,91.1267,15119.0
2025-01-02 15:00:00,91.91,92.26,91.91,92.25,18572.0,91.1664,91.5136,91.1664,91.5036,18572.0
2025-01-02 15:10:00,92.18,92.43,92.06,92.42,28446.0,91.4342,91.6822,91.3152,91.6723,28446.0
2025-01-02 15:20:00,92.44,92.63,92.32,92.45,36197.0,91.6921,91.8806,91.5731,91.702,36197.0
2025-01-02 15:30:00,92.42,92.7,92.37,92.45,24734.0,91.6723,91.95,91.6227,91.702,24734.0
2025-01-02 15:40:00,92.48,92.81,92.47,92.66,33243.0,91.7318,92.0591,91.7219,91.9103,33243.0
2025-01-02 15:50:00,92.64,92.8,92.4,92.74,142578.0,91.8905,92.0492,91.6524,91.9897,142578.0
2025-01-03 09:30:00,93.93,95.82,93.44,95.48,58677.0,93.17,95.0448,92.684,94.7075,58677.0
2025-01-03 09:40:00,95.49,96.38,95.3,95.64,62950.0,94.7174,95.6002,94.529,94.8662,62950.0
2025-01-03 09:50:00,95.88,96.23,95.77,96.04,79265.0,95.1043,95.4514,94.9952,95.263,79265.0
2025-01-03 10:00:00,96.18,97.21,95.82,96.91,148184.0,95.4018,96.4235,95.0448,96.1259,148184.0
2025-01-03 10:10:00,96.91,97.19,96.38,96.5,38243.0,96.1259,96.4037,95.6002,95.7193,38243.0
2025-01-03 10:20:00,96.9,97.5,96.56,97.45,19744.0,96.116,96.7112,95.7788,96.6616,19744.0
2025-01-03 10:30:00,97.25,98.09,97.18,97.98,20301.0,96.4632,97.2964,96.3938,97.1873,20301.0
2025-01-03 10:40:00,98.06,98.72,98.02,98.53,30844.0,97.2666,97.9213,97.227,97.7328,30844.0
2025-01-03 10:50:00,98.46,98.8,98.17,98.71,15939.0,97.6634,98.0006,97.3757,97.9114,15939.0
2025-01-03 11:00:00,98.71,99.1,98.7,99.09,19334.0,97.9114,98.2982,97.9015,98.2883,19334.0
2025-01-03 11:10:00,99.12,99.73,99.02,99.54,53060.0,98.3181,98.9231,98.2189,98.7347,53060.0
2025-01-03 11:20:00,99.54,99.86,99.46,99.69,32493.0,98.7347,99.0521,98.6553,98.8834,32493.0
2025-01-03 11:30:00,99.71,99.91,99.53,99.87,26133.0,98.9033,99.1017,98.7247,99.062,26133.0
2025-01-03 11:40:00,99.91,100.36,99.86,100.29,35187.0,99.1017,99.548,99.0521,99.4786,35187.0
2025-01-03 11:50:00,100.25,100.66,99.84,99.86,29708.0,99.4389,99.8456,99.0322,99.0521,29708.0
2025-01-03 12:00:00,99.89,100.05,99.54,99.57,53742.0,99.0818,99.2405,98.7347,98.7644,53742.0
2025-01-03 12:10:00,99.57,99.57,98.92,99.04,54398.0,98.7644,98.7644,98.1197,98.2387,54398.0
2025-01-03 12:20:00,99.09,99.27,98.57,98.58,89685.0,98.2883,98.4668,97.7725,97.7824,89685.0
2025-01-03 12:30:00,98.58,98.93,98.58,98.66,14224.0,97.7824,98.1296,97.7824,97.8618,14224.0
2025-01-03 12:40:00,98.74,98.74,98.29,98.62,35169.0,97.9411,97.9411,97.4948,97.8221,35169.0
2025-01-03 12:50:00,98.66,98.74,98.16,98.21,38854.0,97.8618,97.9411,97.3658,97.4154,38854.0
2025-01-03 13:00:00,98.18,98.44,98.03,98.15,13444.0,97.3857,97.6436,97.2369,97.3559,13444.0
2025-01-03 13:10:00,98.26,98.49,98.05,98.44,15409.0,97.465,97.6932,97.2567,97.6436,15409.0
2025-01-03 13:20:00,98.44,98.46,98.15,98.34,22154.0,97.6436,97.6634,97.3559,97.5444,22154.0
2025-01-03 13:30:00,98.35,98.48,98.16,98.48,8961.0,97.5543,97.6832,97.3658,97.6832,8961.0
2025-01-03 13:40:00,98.43,98.43,98.03,98.13,15545.0,97.6336,97.6336,97.2369,97.3361,15545.0
2025-01-03 13:50:00,98.14,98.29,97.91,98.11,13440.0,97.346,97.4948,97.1178,97.3162,13440.0
2025-01-03 14:00:00,98.04,98.3,98.02,98.09,22841.0,97.2468,97.5047,97.227,97.2964,22841.0
2025-01-03 14:10:00,98.05,98.28,98.01,98.22,20338.0,97.2567,97.4849,97.217,97.4253,20338.0
2025-01-03 14:20:00,98.21,98.27,98.06,98.11,20181.0,97.4154,97.4749,97.2666,97.3162,20181.0
2025-01-03 14:30:00,98.1,98.78,98.09,98.74,45905.0,97.3063,97.9808,97.2964,97.9411,45905.0
2025-01-03 14:40:00,98.79,98.79,98.47,98.64,20132.0,97.9907,97.9907,97.6733,97.8419,20132.0
2025-01-03 14:50:00,98.61,98.83,98.48,98.56,30648.0,97.8122,98.0304,97.6832,97.7626,30648.0
2025-01-03 15:00:00,98.49,98.58,98.33,98.48,17045.0,97.6932,97.7824,97.5345,97.6832,17045.0
2025-01-03 15:10:00,98.45,98.86,98.45,98.78,23984.0,97.6535,98.0602,97.6535,97.9808,23984.0
2025-01-03 15:20:00,98.74,98.76,98.42,98.65,26690.0,97.9411,97.961,97.6237,97.8519,26690.0
2025-01-03 15:30:00,98.65,98.77,98.39,98.48,45440.0,97.8519,97.9709,97.594,97.6832,45440.0
2025-01-03 15:40:00,98.47,98.78,98.28,98.46,69091.0,97.6733,97.9808,97.4849,97.6634,69091.0
2025-01-03 15:50:00,98.57,98.74,98.19,98.44,241719.0,97.7725,97.9411,97.3956,97.6436,241719.0
2025-01-06 09:30:00,99.3,100.32,98.82,98.93,124028.0,98.4966,99.5084,98.0205,98.1296,124028.0
2025-01-06 09:40:00,98.93,99.42,97.99,98.68,64727.0,98.1296,98.6156,97.1972,97.8816,64727.0
2025-01-06 09:50:00,98.76,99.56,98.49,99.43,32753.0,97.961,98.7545,97.6932,98.6256,32753.0
2025-01-06 10:00:00,99.38,99.66,99.24,99.38,37731.0,98.576,98.8537,98.4371,98.576,37731.0
2025-01-06 10:10:00,99.38,99.73,99.14,99.21,32645.0,98.576,98.9231,98.3379,98.4073,32645.0
2025-01-06 10:20:00,99.15,99.44,99.12,99.16,19948.0,98.3478,98.6355,98.3181,98.3577,19948.0
2025-01-06 10:30:00,99.14,99.36,99.02,99.21,44727.0,98.3379,98.5561,98.2189,98.4073,44727.0
2025-01-06 10:40:00,99.22,99.58,99.22,99.26,41824.0,98.4173,98.7743,98.4173,98.4569,41824.0
2025-01-06 10:50:00,99.25,99.56,99.15,99.2,18052.0,98.447,98.7545,98.3478,98.3974,18052.0
2025-01-06 11:00:00,99.25,99.29,98.93,99.1,36069.0,98.447,98.4867,98.1296,98.2982,36069.0
2025-01-06 11:10:00,99.04,99.33,99.0,99.15,61126.0,98.2387,98.5264,98.199,98.3478,61126.0
2025-01-06 11:20:00,99.12,99.51,99.06,99.32,71190.0,98.3181,98.7049,98.2585,98.5164,71190.0
2025-01-06 11:30:00,99.32,99.46,99.23,99.43,23173.0,98.5164,98.6553,98.4272,98.6256,23173.0
2025-01-06 11:40:00,99.42,99.56,99.25,99.43,30038.0,98.6156,98.7545,98.447,98.6256,30038.0
2025-01-06 11:50:00,99.43,99.72,99.42,99.7,96456.0,98.6256,98.9132,98.6156,98.8934,96456.0
2025-01-06 12:00:00,99.68,99.72,99.3,99.7,58942.0,98.8735,98.9132,98.4966,98.8934,58942.0
2025-01-06 12:10:00,99.69,99.76,99.4,99.4,41395.0,98.8834,98.9529,98.5958,98.5958,41395.0
2025-01-06 12:20:00,99.41,99.47,99.05,99.46,26133.0,98.6057,98.6652,98.2486,98.6553,26133.0
2025-01-06 12:30:00,99.44,99.59,99.34,99.52,18738.0,98.6355,98.7843,98.5363,98.7148,18738.0
2025-01-06 12:40:00,99.53,99.7,99.34,99.7,26216.0,98.7247,98.8934,98.5363,98.8934,26216.0
2025-01-06 12:50:00,99.76,99.94,99.7,99.83,10738.0,98.9529,99.1314,98.8934,99.0223,10738.0
2025-01-06 13:00:00,99.86,99.86,99.52,99.53,19654.0,99.0521,99.0521,98.7148,98.7247,19654.0
2025-01-06 13:10:00,99.51,99.74,99.17,99.24,23259.0,98.7049,98.933,98.3677,98.4371,23259.0
2025-01-06 13:20:00,99.24,99.35,99.07,99.18,22332.0,98.4371,98.5462,98.2685,98.3776,22332.0
2025-01-06 13:30:00,99.12,99.13,98.63,98.68,20679.0,98.3181,98.328,97.832,97.8816,20679.0
2025-01-06 13:40:00,98.68,99.03,98.5,98.75,23787.0,97.8816,98.2288,97.7031,97.9511,23787.0
2025-01-06 13:50:00,98.68,98.89,98.63,98.63,12372.0,97.8816,98.0899,97.832,97.832,12372.0
2025-01-06 14:00:00,98.59,98.83,98.33,98.78,29747.0,97.7923,98.0304,97.5345,97.9808,29747.0
2025-01-06 14:10:00,98.82,99.04,98.64,98.95,21944.0,98.0205,98.2387,97.8419,98.1494,21944.0
2025-01-06 14:20:00,98.94,99.2,98.9,99.2,34176.0,98.1395,98.3974,98.0998,98.3974,34176.0
2025-01-06 14:30:00,99.13,99.13,98.8,99.03,25321.0,98.328,98.328,98.0006,98.2288,25321.0
2025-01-06 14:40:00,99.01,99.07,98.82,99.03,27788.0,98.2089,98.2685,98.0205,98.2288,27788.0
2025-01-06 14:50:00,99.1,99.3,99.06,99.14,16642.0,98.2982,98.4966,98.2585,98.3379,16642.0
2025-01-06 15:00:00,99.13,99.42,99.06,99.27,16634.0,98.328,98.6156,98.2585,98.4668,16634.0
2025-01-06 15:10:00,99.3,99.55,99.23,99.47,27982.0,98.4966,98.7446,98.4272,98.6652,27982.0
2025-01-06 15:20:00,99.56,99.84,99.49,99.75,64571.0,98.7545,99.0322,98.6851,98.943,64571.0
2025-01-06 15:30:00,99.72,99.74,99.22,99.23,77817.0,98.9132,98.933,98.4173,98.4272,77817.0
2025-01-06 15:40:00,99.24,99.44,98.93,98.97,63784.0,98.4371,98.6355,98.1296,98.1693,63784.0
2025-01-06 15:50:00,98.9,99.03,98.5,98.7,251911.0,98.0998,98.2288,97.7031,97.9015,251911.0
2025-01-07 09:30:00,99.0,99.47,98.52,98.75,29136.0,98.199,98.6652,97.7229,97.9511,29136.0
2025-01-07 09:40:00,98.69,99.02,98.26,98.29,21979.0,97.8915,98.2189,97.465,97.4948,21979.0
2025-01-07 09:50:00,98.36,98.62,97.47,97.73,15694.0,97.5642,97.8221,96.6814,96.9393,15694.0
2025-01-07 10:00:00,97.47,97.47,95.42,96.11,79380.0,96.6814,96.6814,94.648,95.3324,79380.0
2025-01-07 10:10:00,96.11,96.33,95.77,95.98,27317.0,95.3324,95.5506,94.9952,95.2035,27317.0
2025-01-07 10:20:00,96.08,96.3,95.39,95.49,29687.0,95.3027,95.5209,94.6182,94.7174,29687.0
2025-01-07 10:30:00,95.59,95.68,94.91,94.91,28507.0,94.8166,94.9059,94.1421,94.1421,28507.0
2025-01-07 10:40:00,94.94,95.6,94.84,95.6,40409.0,94.1719,94.8265,94.0727,94.8265,40409.0
2025-01-07 10:50:00,95.53,96.38,95.52,96.28,18195.0,94.7571,95.6002,94.7472,95.501,18195.0
2025-01-07 11:00:00,96.25,96.78,96.25,96.65,18814.0,95.4713,95.997,95.4713,95.868,18814.0
2025-01-07 11:10:00,96.65,96.99,96.5,96.72,12178.0,95.868,96.2053,95.7193,95.9375,12178.0
2025-01-07 11:20:00,96.71,97.25,96.71,97.06,12333.0,95.9276,96.4632,95.9276,96.2747,12333.0
2025-01-07 11:30:00,97.06,97.51,96.89,97.51,41274.0,96.2747,96.7211,96.1061,96.7211,41274.0
2025-01-07 11:40:00,97.47,97.74,96.9,96.9,18350.0,96.6814,96.9492,96.116,96.116,18350.0
2025-01-07 11:50:00,96.91,96.97,96.62,96.62,15345.0,96.1259,96.1855,95.8383,95.8383,15345.0
2025-01-07 12:00:00,96.63,97.11,96.6,96.87,14491.0,95.8482,96.3243,95.8184,96.0863,14491.0
2025-01-07 12:10:00,96.87,97.27,96.87,97.23,14819.0,96.0863,96.483,96.0863,96.4434,14819.0
2025-01-07 12:20:00,97.22,97.41,97.21,97.35,17508.0,96.4334,96.6219,96.4235,96.5624,17508.0
2025-01-07 12:30:00,97.39,97.57,97.24,97.28,10012.0,96.6021,96.7806,96.4533,96.4929,10012.0
2025-01-07 12:40:00,97.29,97.4,97.2,97.31,19287.0,96.5029,96.612,96.4136,96.5227,19287.0
2025-01-07 12:50:00,97.36,97.56,97.21,97.45,14462.0,96.5723,96.7707,96.4235,96.6616,14462.0
2025-01-07 13:00:00,97.46,97.81,97.46,97.81,10135.0,96.6715,97.0187,96.6715,97.0187,10135.0
2025-01-07 13:10:00,97.83,97.91,97.69,97.86,12720.0,97.0385,97.1178,96.8996,97.0683,12720.0
2025-01-07 13:20:00,97.82,97.86,97.67,97.67,11701.0,97.0286,97.0683,96.8798,96.8798,11701.0
2025-01-07 13:30:00,97.74,97.79,97.58,97.67,15079.0,96.9492,96.9988,96.7905,96.8798,15079.0
2025-01-07 13:40:00,97.67,97.67,97.37,97.42,10060.0,96.8798,96.8798,96.5822,96.6318,10060.0
2025-01-07 13:50:00,97.42,97.51,97.4,97.42,7415.0,96.6318,96.7211,96.612,96.6318,7415.0
2025-01-07 14:00:00,97.41,97.5,97.28,97.34,16785.0,96.6219,96.7112,96.4929,96.5525,16785.0
2025-01-07 14:10:00,97.28,97.42,97.17,97.24,16152.0,96.4929,96.6318,96.3838,96.4533,16152.0
2025-01-07 14:20:00,97.23,97.36,97.12,97.33,15237.0,96.4434,96.5723,96.3342,96.5425,15237.0
2025-01-07 14:30:00,97.27,97.38,97.19,97.22,22775.0,96.483,96.5921,96.4037,96.4334,22775.0
2025-01-07 14:40:00,97.17,97.47,97.13,97.27,8226.0,96.3838,96.6814,96.3442,96.483,8226.0
2025-01-07 14:50:00,97.28,97.37,97.04,97.04,10844.0,96.4929,96.5822,96.2549,96.2549,10844.0
2025-01-07 15:00:00,97.02,97.02,96.73,96.81,14461.0,96.235,96.235,95.9474,96.0267,14461.0
2025-01-07 15:10:00,96.77,96.8,96.52,96.52,24347.0,95.9871,96.0168,95.7391,95.7391,24347.0
2025-01-07 15:20:00,96.5,96.74,96.25,96.59,40531.0,95.7193,95.9573,95.4713,95.8085,40531.0
2025-01-07 15:30:00,96.61,96.67,96.31,96.56,40597.0,95.8284,95.8879,95.5308,95.7788,40597.0
2025-01-07 15:40:00,96.58,96.74,96.42,96.55,45432.0,95.7986,95.9573,95.6399,95.7689,45432.0
2025-01-07 15:50:00,96.2,96.88,96.2,96.76,180371.0,95.4217,96.0962,95.4217,95.9772,180371.0
2025-01-08 09:30:00,96.54,96.54,95.26,95.98,27180.0,95.7589,95.7589,94.4893,95.2035,27180.0
2025-01-08 09:40:00,95.85,96.44,95.69,95.84,17356.0,95.0745,95.6597,94.9158,95.0646,17356.0
2025-01-08 09:50:00,95.76,95.91,95.23,95.47,24035.0,94.9852,95.134,94.4595,94.6976,24035.0
2025-01-08 10:00:00,95.48,95.78,94.95,94.95,18182.0,94.7075,95.0051,94.1818,94.1818,18182.0
2025-01-08 10:10:00,94.85,94.96,93.77,93.8,55877.0,94.0826,94.1917,93.0113,93.0411,55877.0
2025-01-08 10:20:00,93.83,94.02,93.34,94.01,42720.0,93.0709,93.2593,92.5848,93.2494,42720.0
2025-01-08 10:30:00,93.95,94.59,93.91,94.3,19050.0,93.1899,93.8247,93.1502,93.5371,19050.0
2025-01-08 10:40:00,94.3,94.58,94.19,94.37,18334.0,93.5371,93.8148,93.4279,93.6065,18334.0
2025-01-08 10:50:00,94.37,94.93,94.31,94.93,48538.0,93.6065,94.162,93.547,94.162,48538.0
2025-01-08 11:00:00,94.97,94.98,94.35,94.88,18841.0,94.2016,94.2116,93.5867,94.1124,18841.0
2025-01-08 11:10:00,95.02,95.46,94.74,95.4,22878.0,94.2512,94.6877,93.9735,94.6282,22878.0
2025-01-08 11:20:00,95.36,95.58,95.34,95.51,10597.0,94.5885,94.8067,94.5686,94.7373,10597.0
2025-01-08 11:30:00,95.59,96.13,95.34,96.13,28459.0,94.8166,95.3523,94.5686,95.3523,28459.0
2025-01-08 11:40:00,96.11,96.29,96.0,96.06,33809.0,95.3324,95.511,95.2233,95.2828,33809.0
2025-01-08 11:50:00,96.06,96.4,96.05,96.39,16597.0,95.2828,95.6201,95.2729,95.6101,16597.0
2025-01-08 12:00:00,96.38,96.39,95.58,95.64,13629.0,95.6002,95.6101,94.8067,94.8662,13629.0
2025-01-08 12:10:00,95.63,95.76,95.39,95.57,14158.0,94.8563,94.9852,94.6182,94.7968,14158.0
2025-01-08 12:20:00,95.58,96.22,94.98,94.98,103735.0,94.8067,95.4415,94.2116,94.2116,103735.0
2025-01-08 12:30:00,95.06,95.65,94.85,95.44,123316.0,94.2909,94.8761,94.0826,94.6678,123316.0
2025-01-08 12:40:00,95.44,95.91,95.28,95.41,40089.0,94.6678,95.134,94.5091,94.6381,40089.0
2025-01-08 12:50:00,95.41,96.31,95.4,96.11,29558.0,94.6381,95.5308,94.6282,95.3324,29558.0
2025-01-08 13:00:00,96.11,97.65,96.1,97.35,164823.0,95.3324,96.86,95.3225,96.5624,164823.0
2025-01-08 13:10:00,97.35,98.67,97.13,98.66,81722.0,96.5624,97.8717,96.3442,97.8618,81722.0
2025-01-08 13:20:00,98.67,98.72,97.66,97.85,41333.0,97.8717,97.9213,96.8699,97.0583,41333.0
2025-01-08 13:30:00,97.95,98.32,97.55,98.25,110490.0,97.1575,97.5245,96.7608,97.4551,110490.0
2025-01-08 13:40:00,98.25,98.25,97.8,98.04,26884.0,97.4551,97.4551,97.0087,97.2468,26884.0
2025-01-08 13:50:00,98.08,98.08,97.42,97.79,28587.0,97.2865,97.2865,96.6318,96.9988,28587.0
2025-01-08 14:00:00,97.74,98.13,97.5,98.12,28711.0,96.9492,97.3361,96.7112,97.3262,28711.0
2025-01-08 14:10:00,98.11,98.12,97.5,97.99,38274.0,97.3162,97.3262,96.7112,97.1972,38274.0
2025-01-08 14:20:00,97.92,98.43,97.78,98.4,20771.0,97.1278,97.6336,96.9889,97.6039,20771.0
2025-01-08 14:30:00,98.41,98.42,98.08,98.16,25619.0,97.6138,97.6237,97.2865,97.3658,25619.0
2025-01-08 14:40:00,98.16,98.22,97.93,97.98,20836.0,97.3658,97.4253,97.1377,97.1873,20836.0
2025-01-08 14:50:00,97.99,98.12,97.89,97.96,34838.0,97.1972,97.3262,97.098,97.1674,34838.0
2025-01-08 15:00:00,97.98,98.55,97.96,98.54,34774.0,97.1873,97.7527,97.1674,97.7428,34774.0
2025-01-08 15:10:00,98.54,98.78,98.4,98.68,41488.0,97.7428,97.9808,97.6039,97.8816,41488.0
2025-01-08 15:20:00,98.64,99.43,98.58,99.31,45784.0,97.8419,98.6256,97.7824,98.5065,45784.0
2025-01-08 15:30:00,99.35,99.51,98.64,98.64,83285.0,98.5462,98.7049,97.8419,97.8419,83285.0
2025-01-08 15:40:00,98.74,99.61,98.74,98.98,67038.0,97.9411,98.8041,97.9411,98.1792,67038.0
2025-01-08 15:50:00,99.0,99.11,98.46,98.51,328118.0,98.199,98.3081,97.6634,97.713,328118.0
2025-01-10 09:30:00,98.96,99.4,97.4,97.99,81564.0,98.1594,98.5958,96.612,97.1972,81564.0
2025-01-10 09:40:00,98.02,98.18,96.68,96.93,109037.0,97.227,97.3857,95.8978,96.1458,109037.0
2025-01-10 09:50:00,96.92,98.56,96.92,98.56,149419.0,96.1359,97.7626,96.1359,97.7626,149419.0
2025-01-10 10:00:00,98.15,98.59,96.83,97.18,60540.0,97.3559,97.7923,96.0466,96.3938,60540.0
2025-01-10 10:10:00,97.19,98.8,97.19,98.76,83430.0,96.4037,98.0006,96.4037,97.961,83430.0
2025-01-10 10:20:00,98.74,99.22,97.58,98.29,100317.0,97.9411,98.4173,96.7905,97.4948,100317.0
2025-01-10 10:30:00,98.29,99.72,98.29,99.6,53274.0,97.4948,98.9132,97.4948,98.7942,53274.0
2025-01-10 10:40:00,99.6,100.19,99.12,100.03,95314.0,98.7942,99.3794,98.3181,99.2207,95314.0
2025-01-10 10:50:00,100.14,100.31,98.86,98.86,45483.0,99.3298,99.4984,98.0602,98.0602,45483.0
2025-01-10 11:00:00,98.86,98.86,97.91,97.98,71712.0,98.0602,98.0602,97.1178,97.1873,71712.0
2025-01-10 11:10:00,97.98,98.34,97.73,97.83,20160.0,97.1873,97.5444,96.9393,97.0385,20160.0
2025-01-10 11:20:00,97.83,98.21,97.34,97.64,17124.0,97.0385,97.4154,96.5525,96.85,17124.0
2025-01-10 11:30:00,97.56,97.82,97.36,97.48,13333.0,96.7707,97.0286,96.5723,96.6913,13333.0
2025-01-10 11:40:00,97.59,98.3,97.59,98.2,13788.0,96.8004,97.5047,96.8004,97.4055,13788.0
2025-01-10 11:50:00,98.2,98.31,97.73,98.06,17388.0,97.4055,97.5146,96.9393,97.2666,17388.0
2025-01-10 12:00:00,98.06,98.12,97.55,97.55,13311.0,97.2666,97.3262,96.7608,96.7608,13311.0
2025-01-10 12:10:00,97.55,97.81,97.34,97.56,24081.0,96.7608,97.0187,96.5525,96.7707,24081.0
2025-01-10 12:20:00,97.71,98.29,97.66,98.29,15315.0,96.9195,97.4948,96.8699,97.4948,15315.0
2025-01-10 12:30:00,98.27,98.27,97.87,97.9,12383.0,97.4749,97.4749,97.0782,97.1079,12383.0
2025-01-10 12:40:00,97.9,98.47,97.9,98.39,12367.0,97.1079,97.6733,97.1079,97.594,12367.0
2025-01-10 12:50:00,98.38,98.74,98.19,98.68,15754.0,97.584,97.9411,97.3956,97.8816,15754.0
2025-01-10 13:00:00,98.68,98.87,98.48,98.85,20330.0,97.8816,98.0701,97.6832,98.0502,20330.0
2025-01-10 13:10:00,98.9,99.26,98.75,98.96,39629.0,98.0998,98.4569,97.9511,98.1594,39629.0
2025-01-10 13:20:00,98.97,99.32,98.86,99.23,37179.0,98.1693,98.5164,98.0602,98.4272,37179.0
2025-01-10 13:30:00,99.32,99.9,99.17,99.85,24177.0,98.5164,99.0917,98.3677,99.0422,24177.0
2025-01-10 13:40:00,99.84,100.02,99.54,100.02,22567.0,99.0322,99.2108,98.7347,99.2108,22567.0
2025-01-10 13:50:00,100.02,100.53,99.96,100.43,23410.0,99.2108,99.7167,99.1513,99.6175,23410.0
2025-01-10 14:00:00,100.48,100.49,99.72,99.92,24544.0,99.6671,99.677,98.9132,99.1116,24544.0
2025-01-10 14:10:00,99.92,100.07,99.77,99.94,18260.0,99.1116,99.2604,98.9628,99.1314,18260.0
2025-01-10 14:20:00,99.94,100.12,99.68,100.09,21195.0,99.1314,99.31,98.8735,99.2802,21195.0
2025-01-10 14:30:00,100.09,100.15,99.87,100.09,13401.0,99.2802,99.3397,99.062,99.2802,13401.0
2025-01-10 14:40:00,100.12,100.29,99.77,99.77,40168.0,99.31,99.4786,98.9628,98.9628,40168.0
2025-01-10 14:50:00,99.77,100.08,99.64,100.01,36159.0,98.9628,99.2703,98.8339,99.2009,36159.0
2025-01-10 15:00:00,100.04,100.4,99.87,100.26,27776.0,99.2306,99.5877,99.062,99.4488,27776.0
2025-01-10 15:10:00,100.22,100.39,99.73,99.95,31767.0,99.4092,99.5778,98.9231,99.1413,31767.0
2025-01-10 15:20:00,99.95,100.46,99.92,100.42,73805.0,99.1413,99.6472,99.1116,99.6075,73805.0
2025-01-10 15:30:00,100.41,100.41,99.94,100.07,81694.0,99.5976,99.5976,99.1314,99.2604,81694.0
2025-01-10 15:40:00,100.06,100.06,99.71,99.81,53265.0,99.2505,99.2505,98.9033,99.0025,53265.0
2025-01-10 15:50:00,99.8,99.98,99.01,99.45,321489.0,98.9926,99.1711,98.2089,98.6454,321489.0
2025-01-13 09:30:00,98.55,98.96,96.47,96.64,128444.0,97.7527,98.1594,95.6895,95.8581,128444.0
2025-01-13 09:40:00,96.8,97.43,96.77,97.41,45321.0,96.0168,96.6417,95.9871,96.6219,45321.0
2025-01-13 09:50:00,97.36,98.11,97.27,97.9,46426.0,96.5723,97.3162,96.483,97.1079,46426.0
2025-01-13 10:00:00,97.92,97.95,97.35,97.41,34327.0,97.1278,97.1575,96.5624,96.6219,34327.0
2025-01-13 10:10:00,97.32,97.41,96.79,97.07,25841.0,96.5326,96.6219,96.0069,96.2846,25841.0
2025-01-13 10:20:00,97.13,97.37,96.81,97.04,29671.0,96.3442,96.5822,96.0267,96.2549,29671.0
2025-01-13 10:30:00,96.89,97.18,96.63,97.07,52064.0,96.1061,96.3938,95.8482,96.2846,52064.0
2025-01-13 10:40:00,97.11,97.27,96.59,97.27,25044.0,96.3243,96.483,95.8085,96.483,25044.0
2025-01-13 10:50:00,97.37,97.37,96.38,96.4,17054.0,96.5822,96.5822,95.6002,95.6201,17054.0
2025-01-13 11:00:00,96.4,96.49,95.89,96.06,28224.0,95.6201,95.7093,95.1142,95.2828,28224.0
2025-01-13 11:10:00,95.98,96.29,95.79,96.22,31627.0,95.2035,95.511,95.015,95.4415,31627.0
2025-01-13 11:20:00,96.19,96.64,96.18,96.28,15824.0,95.4118,95.8581,95.4018,95.501,15824.0
2025-01-13 11:30:00,96.32,96.42,96.0,96.11,18102.0,95.5407,95.6399,95.2233,95.3324,18102.0
2025-01-13 11:40:00,96.11,96.43,95.9,95.93,16673.0,95.3324,95.6498,95.1241,95.1539,16673.0
2025-01-13 11:50:00,96.04,96.05,95.36,95.43,15431.0,95.263,95.2729,94.5885,94.6579,15431.0
2025-01-13 12:00:00,95.47,95.7,95.31,95.65,21672.0,94.6976,94.9257,94.5389,94.8761,21672.0
2025-01-13 12:10:00,95.7,96.06,95.67,95.9,13312.0,94.9257,95.2828,94.896,95.1241,13312.0
2025-01-13 12:20:00,95.92,96.3,95.83,96.22,50238.0,95.1439,95.5209,95.0547,95.4415,50238.0
2025-01-13 12:30:00,96.22,96.59,95.92,96.23,90805.0,95.4415,95.8085,95.1439,95.4514,90805.0
2025-01-13 12:40:00,96.17,96.48,96.11,96.38,24377.0,95.3919,95.6994,95.3324,95.6002,24377.0
2025-01-13 12:50:00,96.34,96.6,96.2,96.52,28146.0,95.5606,95.8184,95.4217,95.7391,28146.0
2025-01-13 13:00:00,96.55,96.89,96.39,96.88,22926.0,95.7689,96.1061,95.6101,96.0962,22926.0
2025-01-13 13:10:00,96.93,96.99,96.73,96.73,21988.0,96.1458,96.2053,95.9474,95.9474,21988.0
2025-01-13 13:20:00,96.75,96.91,96.53,96.64,18414.0,95.9672,96.1259,95.749,95.8581,18414.0
2025-01-13 13:30:00,96.7,96.91,96.65,96.74,8026.0,95.9176,96.1259,95.868,95.9573,8026.0
2025-01-13 13:40:00,96.77,96.78,96.65,96.68,21073.0,95.9871,95.997,95.868,95.8978,21073.0
2025-01-13 13:50:00,96.69,96.74,96.32,96.49,18806.0,95.9077,95.9573,95.5407,95.7093,18806.0
2025-01-13 14:00:00,96.46,96.65,96.27,96.65,28713.0,95.6796,95.868,95.4911,95.868,28713.0
2025-01-13 14:10:00,96.6,96.74,96.41,96.42,16920.0,95.8184,95.9573,95.63,95.6399,16920.0
2025-01-13 14:20:00,96.48,96.84,96.44,96.84,23006.0,95.6994,96.0565,95.6597,96.0565,23006.0
2025-01-13 14:30:00,96.81,96.88,96.55,96.88,17843.0,96.0267,96.0962,95.7689,96.0962,17843.0
2025-01-13 14:40:00,96.85,96.99,96.69,96.7,17299.0,96.0664,96.2053,95.9077,95.9176,17299.0
2025-01-13 14:50:00,96.71,96.86,96.69,96.8,15247.0,95.9276,96.0763,95.9077,96.0168,15247.0
2025-01-13 15:00:00,96.83,96.83,96.34,96.51,24465.0,96.0466,96.0466,95.5606,95.7292,24465.0
2025-01-13 15:10:00,96.53,96.71,96.33,96.71,24394.0,95.749,95.9276,95.5506,95.9276,24394.0
2025-01-13 15:20:00,96.7,96.7,96.3,96.39,27811.0,95.9176,95.9176,95.5209,95.6101,27811.0
2025-01-13 15:30:00,96.34,96.4,96.04,96.26,69416.0,95.5606,95.6201,95.263,95.4812,69416.0
2025-01-13 15:40:00,96.29,96.52,96.21,96.52,58469.0,95.511,95.7391,95.4316,95.7391,58469.0
2025-01-13 15:50:00,96.58,97.37,96.58,97.19,268502.0,95.7986,96.5822,95.7986,96.4037,268502.0
2025-01-14 09:30:00,98.7,100.56,97.76,100.04,62565.0,97.9015,99.7464,96.9691,99.2306,62565.0
2025-01-14 09:40:00,100.22,100.57,99.95,100.3,38635.0,99.4092,99.7563,99.1413,99.4885,38635.0
2025-01-14 09:50:00,100.38,100.38,99.36,99.75,27236.0,99.5679,99.5679,98.5561,98.943,27236.0
2025-01-14 10:00:00,99.59,99.83,99.22,99.64,24669.0,98.7843,99.0223,98.4173,98.8339,24669.0
2025-01-14 10:10:00,99.65,99.68,98.86,99.27,41682.0,98.8438,98.8735,98.0602,98.4668,41682.0
2025-01-14 10:20:00,99.22,99.32,98.88,99.05,16608.0,98.4173,98.5164,98.08,98.2486,16608.0
2025-01-14 10:30:00,99.04,99.63,99.03,99.43,35326.0,98.2387,98.8239,98.2288,98.6256,35326.0
2025-01-14 10:40:00,99.43,100.43,99.43,99.86,38055.0,98.6256,99.6175,98.6256,99.0521,38055.0
2025-01-14 10:50:00,99.8,99.95,99.58,99.58,19608.0,98.9926,99.1413,98.7743,98.7743,19608.0
2025-01-14 11:00:00,99.62,99.63,99.29,99.59,26633.0,98.814,98.8239,98.4867,98.7843,26633.0
2025-01-14 11:10:00,99.52,99.62,99.33,99.52,18618.0,98.7148,98.814,98.5264,98.7148,18618.0
2025-01-14 11:20:00,99.48,100.0,99.45,99.72,48645.0,98.6751,99.1909,98.6454,98.9132,48645.0
2025-01-14 11:30:00,99.7,99.79,99.44,99.57,23759.0,98.8934,98.9826,98.6355,98.7644,23759.0
2025-01-14 11:40:00,99.6,99.66,99.3,99.55,16951.0,98.7942,98.8537,98.4966,98.7446,16951.0
2025-01-14 11:50:00,99.56,99.56,99.17,99.2,14184.0,98.7545,98.7545,98.3677,98.3974,14184.0
2025-01-14 12:00:00,99.14,99.22,98.91,99.16,12417.0,98.3379,98.4173,98.1098,98.3577,12417.0
2025-01-14 12:10:00,99.18,99.42,99.09,99.38,9214.0,98.3776,98.6156,98.2883,98.576,9214.0
2025-01-14 12:20:00,99.38,99.4,99.08,99.34,20008.0,98.576,98.5958,98.2784,98.5363,20008.0
2025-01-14 12:30:00,99.34,99.9,99.28,99.81,35131.0,98.5363,99.0917,98.4768,99.0025,35131.0
2025-01-14 12:40:00,99.88,99.88,99.42,99.56,15675.0,99.0719,99.0719,98.6156,98.7545,15675.0
2025-01-14 12:50:00,99.52,99.89,99.52,99.89,30550.0,98.7148,99.0818,98.7148,99.0818,30550.0
2025-01-14 13:00:00,99.83,100.06,99.82,99.94,25126.0,99.0223,99.2505,99.0124,99.1314,25126.0
2025-01-14 13:10:00,100.02,100.19,99.85,100.09,24515.0,99.2108,99.3794,99.0422,99.2802,24515.0
2025-01-14 13:20:00,100.0,100.04,99.81,99.82,23106.0,99.1909,99.2306,99.0025,99.0124,23106.0
2025-01-14 13:30:00,99.79,99.88,99.67,99.85,43192.0,98.9826,99.0719,98.8636,99.0422,43192.0
2025-01-14 13:40:00,99.85,100.28,99.82,100.23,90710.0,99.0422,99.4687,99.0124,99.4191,90710.0
2025-01-14 13:50:00,100.23,100.28,100.0,100.24,39984.0,99.4191,99.4687,99.1909,99.429,39984.0
2025-01-14 14:00:00,100.21,100.6,100.07,100.32,47509.0,99.3992,99.7861,99.2604,99.5084,47509.0
2025-01-14 14:10:00,100.38,100.53,100.08,100.47,40868.0,99.5679,99.7167,99.2703,99.6571,40868.0
2025-01-14 14:20:00,100.47,100.56,100.3,100.3,34185.0,99.6571,99.7464,99.4885,99.4885,34185.0
2025-01-14 14:30:00,100.26,100.56,100.2,100.48,50520.0,99.4488,99.7464,99.3893,99.6671,50520.0
2025-01-14 14:40:00,100.48,100.49,100.01,100.15,42269.0,99.6671,99.677,99.2009,99.3397,42269.0
2025-01-14 14:50:00,100.16,100.41,99.94,100.11,54477.0,99.3496,99.5976,99.1314,99.3001,54477.0
2025-01-14 15:00:00,100.11,100.11,99.53,99.68,57089.0,99.3001,99.3001,98.7247,98.8735,57089.0
2025-01-14 15:10:00,99.68,99.9,99.53,99.81,42792.0,98.8735,99.0917,98.7247,99.0025,42792.0
2025-01-14 15:20:00,99.77,99.83,99.57,99.81,29065.0,98.9628,99.0223,98.7644,99.0025,29065.0
2025-01-14 15:30:00,99.86,99.91,99.2,99.22,44448.0,99.0521,99.1017,98.3974,98.4173,44448.0
2025-01-14 15:40:00,99.21,99.58,99.17,99.33,42382.0,98.4073,98.7743,98.3677,98.5264,42382.0
2025-01-14 15:50:00,99.37,99.87,99.35,99.8,175316.0,98.566,99.062,98.5462,98.9926,175316.0
2025-01-15 09:30:00,103.0,103.55,102.22,102.55,108867.0,102.1667,102.7122,101.393,101.7203,108867.0
2025-01-15 09:40:00,102.55,103.76,102.55,103.6,50812.0,101.7203,102.9205,101.7203,102.7618,50812.0
2025-01-15 09:50:00,103.62,104.51,103.58,104.31,108019.0,102.7817,103.6645,102.742,103.4661,108019.0
2025-01-15 10:00:00,104.3,104.5,103.13,103.4,44505.0,103.4562,103.6545,102.2956,102.5634,44505.0
2025-01-15 10:10:00,103.4,103.77,103.22,103.35,23625.0,102.5634,102.9304,102.3849,102.5138,23625.0
2025-01-15 10:20:00,103.27,103.69,103.22,103.44,18392.0,102.4345,102.8511,102.3849,102.6031,18392.0
2025-01-15 10:30:00,103.51,103.77,103.27,103.68,14097.0,102.6725,102.9304,102.4345,102.8412,14097.0
2025-01-15 10:40:00,103.68,103.97,103.44,103.83,14858.0,102.8412,103.1288,102.6031,102.99,14858.0
2025-01-15 10:50:00,103.83,104.21,103.7,104.06,32070.0,102.99,103.3669,102.861,103.2181,32070.0
2025-01-15 11:00:00,104.07,104.28,103.63,103.86,31267.0,103.228,103.4363,102.7916,103.0197,31267.0
2025-01-15 11:10:00,103.84,104.75,103.78,104.7,65009.0,102.9999,103.9025,102.9404,103.8529,65009.0
2025-01-15 11:20:00,104.73,104.92,104.43,104.47,30465.0,103.8827,104.0711,103.5851,103.6248,30465.0
2025-01-15 11:30:00,104.47,104.47,104.03,104.26,22322.0,103.6248,103.6248,103.1883,103.4165,22322.0
2025-01-15 11:40:00,104.23,104.23,103.71,104.13,16395.0,103.3867,103.3867,102.8709,103.2875,16395.0
2025-01-15 11:50:00,104.14,104.4,104.01,104.17,27405.0,103.2974,103.5553,103.1685,103.3272,27405.0
2025-01-15 12:00:00,104.11,104.52,103.84,104.39,33365.0,103.2677,103.6744,102.9999,103.5454,33365.0
2025-01-15 12:10:00,104.3,104.33,103.8,104.2,20253.0,103.4562,103.4859,102.9602,103.357,20253.0
2025-01-15 12:20:00,104.28,104.31,104.08,104.08,20690.0,103.4363,103.4661,103.2379,103.2379,20690.0
2025-01-15 12:30:00,104.13,104.27,103.9,104.09,14468.0,103.2875,103.4264,103.0594,103.2478,14468.0
2025-01-15 12:40:00,104.04,104.04,103.72,104.0,10204.0,103.1983,103.1983,102.8808,103.1586,10204.0
2025-01-15 12:50:00,103.89,104.15,103.76,103.85,16162.0,103.0495,103.3074,102.9205,103.0098,16162.0
2025-01-15 13:00:00,103.87,104.01,103.75,103.8,8915.0,103.0296,103.1685,102.9106,102.9602,8915.0
2025-01-15 13:10:00,103.85,103.88,103.58,103.61,14679.0,103.0098,103.0395,102.742,102.7717,14679.0
2025-01-15 13:20:00,103.55,103.72,103.25,103.72,28697.0,102.7122,102.8808,102.4146,102.8808,28697.0
2025-01-15 13:30:00,103.76,103.8,103.4,103.63,15470.0,102.9205,102.9602,102.5634,102.7916,15470.0
2025-01-15 13:40:00,103.61,103.73,103.31,103.36,17574.0,102.7717,102.8908,102.4742,102.5238,17574.0
2025-01-15 13:50:00,103.4,103.66,103.32,103.59,16764.0,102.5634,102.8213,102.4841,102.7519,16764.0
2025-01-15 14:00:00,103.59,103.97,103.54,103.75,30119.0,102.7519,103.1288,102.7023,102.9106,30119.0
2025-01-15 14:10:00,103.71,104.03,103.37,103.38,26731.0,102.8709,103.1883,102.5337,102.5436,26731.0
2025-01-15 14:20:00,103.39,103.55,103.08,103.55,32311.0,102.5535,102.7122,102.246,102.7122,32311.0
2025-01-15 14:30:00,103.55,103.86,103.28,103.82,38433.0,102.7122,103.0197,102.4444,102.98,38433.0
2025-01-15 14:40:00,103.82,104.29,103.75,104.12,63010.0,102.98,103.4462,102.9106,103.2776,63010.0
2025-01-15 14:50:00,104.12,104.21,103.94,104.0,63381.0,103.2776,103.3669,103.0991,103.1586,63381.0
2025-01-15 15:00:00,104.02,104.45,104.02,104.34,34829.0,103.1784,103.6049,103.1784,103.4958,34829.0
2025-01-15 15:10:00,104.34,104.36,103.98,104.02,14347.0,103.4958,103.5157,103.1387,103.1784,14347.0
2025-01-15 15:20:00,104.02,104.43,104.01,104.39,31446.0,103.1784,103.5851,103.1685,103.5454,31446.0
2025-01-15 15:30:00,104.35,104.39,103.86,103.89,43959.0,103.5057,103.5454,103.0197,103.0495,43959.0
2025-01-15 15:40:00,103.85,104.02,103.69,104.01,63174.0,103.0098,103.1784,102.8511,103.1685,63174.0
2025-01-15 15:50:00,103.98,104.15,103.82,104.08,217462.0,103.1387,103.3074,102.98,103.2379,217462.0
2025-01-16 09:30:00,104.28,105.58,104.09,105.18,76428.0,103.4363,104.7258,103.2478,104.329,76428.0
2025-01-16 09:40:00,105.3,105.42,104.28,104.58,44673.0,104.4481,104.5671,103.4363,103.7339,44673.0
2025-01-16 09:50:00,104.58,104.83,103.9,104.04,34035.0,103.7339,103.9819,103.0594,103.1983,34035.0
2025-01-16 10:00:00,104.08,104.65,103.69,104.61,27485.0,103.2379,103.8033,102.8511,103.7636,27485.0
2025-01-16 10:10:00,104.54,104.59,104.29,104.54,19635.0,103.6942,103.7438,103.4462,103.6942,19635.0
2025-01-16 10:20:00,104.54,104.69,104.19,104.26,14743.0,103.6942,103.843,103.347,103.4165,14743.0
2025-01-16 10:30:00,104.23,104.35,104.02,104.24,15201.0,103.3867,103.5057,103.1784,103.3966,15201.0
2025-01-16 10:40:00,104.26,104.78,104.18,104.78,20996.0,103.4165,103.9323,103.3371,103.9323,20996.0
2025-01-16 10:50:00,104.86,105.01,104.69,105.01,16674.0,104.0116,104.1604,103.843,104.1604,16674.0
2025-01-16 11:00:00,104.98,105.39,104.84,105.35,63888.0,104.1306,104.5373,103.9918,104.4977,63888.0
2025-01-16 11:10:00,105.41,105.87,105.33,105.86,73554.0,104.5572,105.0134,104.4778,105.0035,73554.0
2025-01-16 11:20:00,105.89,106.65,105.77,106.07,64270.0,105.0333,105.7871,104.9143,105.2118,64270.0
2025-01-16 11:30:00,106.14,106.14,105.45,105.54,28242.0,105.2813,105.2813,104.5968,104.6861,28242.0
2025-01-16 11:40:00,105.54,105.91,105.44,105.68,52729.0,104.6861,105.0531,104.5869,104.825,52729.0
2025-01-16 11:50:00,105.69,105.83,105.57,105.58,18568.0,104.8349,104.9738,104.7159,104.7258,18568.0
2025-01-16 12:00:00,105.55,106.2,105.55,106.09,109181.0,104.696,105.3408,104.696,105.2317,109181.0
2025-01-16 12:10:00,106.09,106.14,105.75,105.76,46505.0,105.2317,105.2813,104.8944,104.9043,46505.0
2025-01-16 12:20:00,105.88,105.93,105.6,105.61,75535.0,105.0234,105.073,104.7456,104.7556,75535.0
2025-01-16 12:30:00,105.67,105.97,105.29,105.35,101808.0,104.8151,105.1126,104.4381,104.4977,101808.0
2025-01-16 12:40:00,105.45,105.67,105.34,105.56,17257.0,104.5968,104.8151,104.4877,104.706,17257.0
2025-01-16 12:50:00,105.65,105.78,105.51,105.6,23875.0,104.7952,104.9242,104.6564,104.7456,23875.0
2025-01-16 13:00:00,105.69,106.22,105.66,106.07,38606.0,104.8349,105.3606,104.8051,105.2118,38606.0
2025-01-16 13:10:00,106.0,106.1,105.74,105.81,118871.0,105.1424,105.2416,104.8845,104.9539,118871.0
2025-01-16 13:20:00,105.82,106.31,105.79,106.17,26803.0,104.9639,105.4499,104.9341,105.311,26803.0
2025-01-16 13:30:00,106.17,106.47,106.05,106.45,19200.0,105.311,105.6086,105.192,105.5888,19200.0
2025-01-16 13:40:00,106.39,106.4,105.85,106.03,38783.0,105.5292,105.5392,104.9936,105.1722,38783.0
2025-01-16 13:50:00,106.04,106.14,105.87,106.05,31921.0,105.1821,105.2813,105.0134,105.192,31921.0
2025-01-16 14:00:00,106.02,106.12,105.83,105.87,32806.0,105.1622,105.2614,104.9738,105.0134,32806.0
2025-01-16 14:10:00,105.93,106.0,105.67,105.94,35852.0,105.073,105.1424,104.8151,105.0829,35852.0
2025-01-16 14:20:00,105.91,106.29,105.8,106.18,29852.0,105.0531,105.4301,104.944,105.3209,29852.0
2025-01-16 14:30:00,106.15,106.16,105.94,106.1,24952.0,105.2912,105.3011,105.0829,105.2416,24952.0
2025-01-16 14:40:00,106.07,106.19,105.86,105.98,63192.0,105.2118,105.3309,105.0035,105.1226,63192.0
2025-01-16 14:50:00,106.0,106.05,105.87,105.89,34496.0,105.1424,105.192,105.0134,105.0333,34496.0
2025-01-16 15:00:00,105.88,106.42,105.83,106.38,32059.0,105.0234,105.559,104.9738,105.5193,32059.0
2025-01-16 15:10:00,106.39,106.42,105.86,105.95,59772.0,105.5292,105.559,105.0035,105.0928,59772.0
2025-01-16 15:20:00,105.95,106.11,105.83,106.04,100492.0,105.0928,105.2515,104.9738,105.1821,100492.0
2025-01-16 15:30:00,106.04,106.2,105.94,106.11,75370.0,105.1821,105.3408,105.0829,105.2515,75370.0
2025-01-16 15:40:00,106.11,106.19,105.81,105.89,100405.0,105.2515,105.3309,104.9539,105.0333,100405.0
2025-01-16 15:50:00,105.91,106.16,105.83,106.04,378515.0,105.0531,105.3011,104.9738,105.1821,378515.0
2025-01-17 09:30:00,106.42,106.42,103.86,104.77,193718.0,105.559,105.559,103.0197,103.9223,193718.0
2025-01-17 09:40:00,104.71,105.06,104.24,104.65,34108.0,103.8628,104.21,103.3966,103.8033,34108.0
2025-01-17 09:50:00,104.66,104.9,103.75,104.0,18384.0,103.8132,104.0513,102.9106,103.1586,18384.0
2025-01-17 10:00:00,104.01,104.42,103.76,103.76,23214.0,103.1685,103.5752,102.9205,102.9205,23214.0
2025-01-17 10:10:00,103.8,104.61,103.75,104.61,27102.0,102.9602,103.7636,102.9106,103.7636,27102.0
2025-01-17 10:20:00,104.61,104.62,104.07,104.3,15394.0,103.7636,103.7736,103.228,103.4562,15394.0
2025-01-17 10:30:00,104.3,104.83,104.2,104.79,25179.0,103.4562,103.9819,103.357,103.9422,25179.0
2025-01-17 10:40:00,104.79,104.79,104.26,104.72,24424.0,103.9422,103.9422,103.4165,103.8728,24424.0
2025-01-17 10:50:00,104.63,104.84,104.57,104.76,13056.0,103.7835,103.9918,103.724,103.9124,13056.0
2025-01-17 11:00:00,104.74,104.98,104.48,104.62,63720.0,103.8926,104.1306,103.6347,103.7736,63720.0
2025-01-17 11:10:00,104.66,104.94,104.57,104.71,26011.0,103.8132,104.091,103.724,103.8628,26011.0
2025-01-17 11:20:00,104.71,104.89,104.62,104.76,22898.0,103.8628,104.0414,103.7736,103.9124,22898.0
2025-01-17 11:30:00,104.65,104.74,104.51,104.64,17329.0,103.8033,103.8926,103.6645,103.7934,17329.0
2025-01-17 11:40:00,104.62,104.74,104.55,104.69,16096.0,103.7736,103.8926,103.7041,103.843,16096.0
2025-01-17 11:50:00,104.73,104.79,104.62,104.79,17821.0,103.8827,103.9422,103.7736,103.9422,17821.0
2025-01-17 12:00:00,104.79,104.9,104.6,104.86,33493.0,103.9422,104.0513,103.7537,104.0116,33493.0
2025-01-17 12:10:00,104.82,105.13,104.76,105.1,21128.0,103.9719,104.2794,103.9124,104.2497,21128.0
2025-01-17 12:20:00,105.04,105.05,104.7,104.82,19039.0,104.1902,104.2001,103.8529,103.9719,19039.0
2025-01-17 12:30:00,104.82,105.07,104.76,105.01,9103.0,103.9719,104.2199,103.9124,104.1604,9103.0
2025-01-17 12:40:00,104.98,104.98,104.56,104.57,9259.0,104.1306,104.1306,103.714,103.724,9259.0
2025-01-17 12:50:00,104.61,104.86,104.6,104.8,10872.0,103.7636,104.0116,103.7537,103.9521,10872.0
2025-01-17 13:00:00,104.88,104.99,104.79,104.8,7190.0,104.0315,104.1406,103.9422,103.9521,7190.0
2025-01-17 13:10:00,104.86,104.97,104.8,104.91,26868.0,104.0116,104.1207,103.9521,104.0612,26868.0
2025-01-17 13:20:00,104.93,104.93,104.72,104.86,25091.0,104.0811,104.0811,103.8728,104.0116,25091.0
2025-01-17 13:30:00,104.86,104.92,104.7,104.78,31072.0,104.0116,104.0711,103.8529,103.9323,31072.0
2025-01-17 13:40:00,104.79,104.79,104.47,104.65,12123.0,103.9422,103.9422,103.6248,103.8033,12123.0
2025-01-17 13:50:00,104.65,104.73,104.57,104.71,9767.0,103.8033,103.8827,103.724,103.8628,9767.0
2025-01-17 14:00:00,104.76,104.79,104.52,104.67,18919.0,103.9124,103.9422,103.6744,103.8232,18919.0
2025-01-17 14:10:00,104.7,104.72,104.39,104.4,12811.0,103.8529,103.8728,103.5454,103.5553,12811.0
2025-01-17 14:20:00,104.4,104.52,104.31,104.37,21982.0,103.5553,103.6744,103.4661,103.5256,21982.0
2025-01-17 14:30:00,104.45,104.77,104.42,104.63,17973.0,103.6049,103.9223,103.5752,103.7835,17973.0
2025-01-17 14:40:00,104.6,104.67,104.51,104.58,24531.0,103.7537,103.8232,103.6645,103.7339,24531.0
2025-01-17 14:50:00,104.58,104.66,104.41,104.48,25916.0,103.7339,103.8132,103.5653,103.6347,25916.0
2025-01-17 15:00:00,104.47,104.53,104.23,104.47,31744.0,103.6248,103.6843,103.3867,103.6248,31744.0
2025-01-17 15:10:00,104.48,104.59,104.4,104.45,25951.0,103.6347,103.7438,103.5553,103.6049,25951.0
2025-01-17 15:20:00,104.44,104.71,104.39,104.47,43098.0,103.595,103.8628,103.5454,103.6248,43098.0
2025-01-17 15:30:00,104.47,104.72,104.43,104.66,28917.0,103.6248,103.8728,103.5851,103.8132,28917.0
2025-01-17 15:40:00,104.67,104.93,104.54,104.81,64520.0,103.8232,104.0811,103.6942,103.962,64520.0
2025-01-17 15:50:00,104.81,104.87,104.35,104.49,259244.0,103.962,104.0215,103.5057,103.6446,259244.0
2025-01-21 09:30:00,107.13,108.45,107.13,107.97,105994.0,106.2633,107.5726,106.2633,107.0965,105994.0
2025-01-21 09:40:00,107.98,108.69,107.19,108.48,98029.0,107.1064,107.8106,106.3228,107.6023,98029.0
2025-01-21 09:50:00,108.38,109.16,108.2,108.56,46304.0,107.5031,108.2768,107.3246,107.6817,46304.0
2025-01-21 10:00:00,108.53,108.75,107.96,108.37,63066.0,107.6519,107.8701,107.0865,107.4932,63066.0
2025-01-21 10:10:00,108.38,108.38,107.85,108.07,25069.0,107.5031,107.5031,106.9774,107.1956,25069.0
2025-01-21 10:20:00,108.07,108.88,107.92,108.62,45296.0,107.1956,107.9991,107.0469,107.7412,45296.0
2025-01-21 10:30:00,108.61,108.77,108.25,108.39,27981.0,107.7313,107.89,107.3742,107.5131,27981.0
2025-01-21 10:40:00,108.41,108.87,108.3,108.55,31850.0,107.5329,107.9892,107.4238,107.6718,31850.0
2025-01-21 10:50:00,108.48,109.12,108.48,109.05,51885.0,107.6023,108.2372,107.6023,108.1677,51885.0
2025-01-21 11:00:00,108.91,108.99,108.73,108.97,37658.0,108.0289,108.1082,107.8503,108.0884,37658.0
2025-01-21 11:10:00,108.94,109.1,108.75,108.94,19203.0,108.0586,108.2173,107.8701,108.0586,19203.0
2025-01-21 11:20:00,109.0,109.09,108.74,108.85,51429.0,108.1181,108.2074,107.8602,107.9693,51429.0
2025-01-21 11:30:00,108.86,109.44,108.85,109.21,21997.0,107.9793,108.5546,107.9693,108.3264,21997.0
2025-01-21 11:40:00,109.18,109.48,108.99,109.11,29911.0,108.2967,108.5942,108.1082,108.2272,29911.0
2025-01-21 11:50:00,109.12,109.91,109.0,109.89,123489.0,108.2372,109.0208,108.1181,109.0009,123489.0
2025-01-21 12:00:00,109.82,109.89,109.39,109.87,46552.0,108.9315,109.0009,108.505,108.9811,46552.0
2025-01-21 12:10:00,109.86,109.9,109.43,109.67,40689.0,108.9712,109.0108,108.5446,108.7827,40689.0
2025-01-21 12:20:00,109.68,109.81,109.4,109.64,80402.0,108.7926,108.9216,108.5149,108.7529,80402.0
2025-01-21 12:30:00,109.59,109.98,109.38,109.5,106380.0,108.7034,109.0902,108.4951,108.6141,106380.0
2025-01-21 12:40:00,109.44,109.61,109.11,109.42,66318.0,108.5546,108.7232,108.2272,108.5347,66318.0
2025-01-21 12:50:00,109.43,110.82,109.42,110.82,53218.0,108.5446,109.9234,108.5347,109.9234,53218.0
2025-01-21 13:00:00,110.86,111.23,110.68,110.94,125525.0,109.9631,110.3301,109.7845,110.0424,125525.0
2025-01-21 13:10:00,110.83,111.75,110.57,111.45,70522.0,109.9333,110.8459,109.6754,110.5483,70522.0
2025-01-21 13:20:00,111.44,111.76,111.1,111.22,64555.0,110.5384,110.8558,110.2011,110.3202,64555.0
2025-01-21 13:30:00,111.15,111.65,111.01,111.6,59825.0,110.2507,110.7467,110.1119,110.6971,59825.0
2025-01-21 13:40:00,111.59,111.81,110.84,110.97,31691.0,110.6872,110.9054,109.9432,110.0722,31691.0
2025-01-21 13:50:00,110.87,111.24,110.8,110.93,51219.0,109.973,110.34,109.9036,110.0325,51219.0
2025-01-21 14:00:00,110.93,111.17,110.86,110.98,44387.0,110.0325,110.2706,109.9631,110.0821,44387.0
2025-01-21 14:10:00,111.02,111.23,110.89,110.96,53088.0,110.1218,110.3301,109.9928,110.0623,53088.0
2025-01-21 14:20:00,110.96,111.35,110.83,111.21,51736.0,110.0623,110.4491,109.9333,110.3102,51736.0
2025-01-21 14:30:00,111.21,111.69,111.13,111.4,96138.0,110.3102,110.7864,110.2309,110.4987,96138.0
2025-01-21 14:40:00,111.4,111.82,111.19,111.76,92748.0,110.4987,110.9153,110.2904,110.8558,92748.0
2025-01-21 14:50:00,111.77,112.0,111.74,111.93,67642.0,110.8657,111.0939,110.836,111.0244,67642.0
2025-01-21 15:00:00,111.93,112.27,111.73,112.26,86006.0,111.0244,111.3617,110.826,111.3517,86006.0
2025-01-21 15:10:00,112.27,112.5,112.18,112.36,78113.0,111.3617,111.5898,111.2724,111.4509,78113.0
2025-01-21 15:20:00,112.38,112.79,112.28,112.57,101488.0,111.4708,111.8775,111.3716,111.6592,101488.0
2025-01-21 15:30:00,112.58,112.63,111.79,111.95,145703.0,111.6692,111.7188,110.8856,111.0443,145703.0
2025-01-21 15:40:00,111.95,112.38,111.91,112.21,170117.0,111.0443,111.4708,111.0046,111.3022,170117.0
2025-01-21 15:50:00,112.22,112.27,111.38,111.54,581359.0,111.3121,111.3617,110.4789,110.6376,581359.0
2025-01-22 09:30:00,115.01,115.38,111.5,111.96,206645.0,114.0795,114.4465,110.5979,111.0542,206645.0
2025-01-22 09:40:00,112.06,112.42,111.52,111.96,69087.0,111.1534,111.5105,110.6177,111.0542,69087.0
2025-01-22 09:50:00,112.0,112.01,110.43,110.71,59176.0,111.0939,111.1038,109.5366,109.8143,59176.0
2025-01-22 10:00:00,110.77,110.94,109.63,109.69,56946.0,109.8738,110.0424,108.743,108.8025,56946.0
2025-01-22 10:10:00,109.68,110.78,109.53,110.25,44768.0,108.7926,109.8837,108.6438,109.358,44768.0
2025-01-22 10:20:00,110.49,110.67,110.07,110.42,32981.0,109.5961,109.7746,109.1795,109.5266,32981.0
2025-01-22 10:30:00,110.42,110.99,110.26,110.74,19397.0,109.5266,110.092,109.3679,109.844,19397.0
2025-01-22 10:40:00,110.7,111.03,110.6,111.03,26809.0,109.8044,110.1317,109.7052,110.1317,26809.0
2025-01-22 10:50:00,110.99,111.04,110.51,110.8,32481.0,110.092,110.1416,109.6159,109.9036,32481.0
2025-01-22 11:00:00,110.68,111.01,110.56,110.95,14424.0,109.7845,110.1119,109.6655,110.0523,14424.0
2025-01-22 11:10:00,110.87,110.94,110.59,110.67,15874.0,109.973,110.0424,109.6953,109.7746,15874.0
2025-01-22 11:20:00,110.61,110.9,110.4,110.4,15712.0,109.7151,110.0028,109.5068,109.5068,15712.0
2025-01-22 11:30:00,110.45,110.65,110.38,110.51,12266.0,109.5564,109.7548,109.487,109.6159,12266.0
2025-01-22 11:40:00,110.61,110.67,110.4,110.62,11001.0,109.7151,109.7746,109.5068,109.725,11001.0
2025-01-22 11:50:00,110.61,110.88,110.6,110.7,14422.0,109.7151,109.9829,109.7052,109.8044,14422.0
2025-01-22 12:00:00,110.61,110.75,110.46,110.53,17643.0,109.7151,109.854,109.5663,109.6357,17643.0
2025-01-22 12:10:00,110.53,110.53,110.18,110.23,39555.0,109.6357,109.6357,109.2886,109.3382,39555.0
2025-01-22 12:20:00,110.28,110.47,110.21,110.43,43347.0,109.3878,109.5762,109.3183,109.5366,43347.0
2025-01-22 12:30:00,110.39,110.63,110.29,110.29,15292.0,109.4969,109.7349,109.3977,109.3977,15292.0
2025-01-22 12:40:00,110.24,110.34,110.0,110.1,14586.0,109.3481,109.4473,109.11,109.2092,14586.0
2025-01-22 12:50:00,110.11,110.41,110.1,110.34,16597.0,109.2191,109.5167,109.2092,109.4473,16597.0
2025-01-22 13:00:00,110.28,110.59,110.17,110.56,22654.0,109.3878,109.6953,109.2787,109.6655,22654.0
2025-01-22 13:10:00,110.67,110.82,110.57,110.76,10761.0,109.7746,109.9234,109.6754,109.8639,10761.0
2025-01-22 13:20:00,110.73,111.0,110.72,110.97,11951.0,109.8341,110.1019,109.8242,110.0722,11951.0
2025-01-22 13:30:00,110.97,111.05,110.76,110.98,12728.0,110.0722,110.1515,109.8639,110.0821,12728.0
2025-01-22 13:40:00,111.03,111.16,110.95,111.15,10506.0,110.1317,110.2606,110.0523,110.2507,10506.0
2025-01-22 13:50:00,111.07,111.18,110.67,110.76,12612.0,110.1714,110.2805,109.7746,109.8639,12612.0
2025-01-22 14:00:00,110.69,110.91,110.6,110.81,8006.0,109.7945,110.0127,109.7052,109.9135,8006.0
2025-01-22 14:10:00,110.83,111.01,110.75,110.98,9085.0,109.9333,110.1119,109.854,110.0821,9085.0
2025-01-22 14:20:00,110.93,111.27,110.92,111.06,27652.0,110.0325,110.3698,110.0226,110.1615,27652.0
2025-01-22 14:30:00,111.0,111.29,110.9,111.25,16438.0,110.1019,110.3896,110.0028,110.3499,16438.0
2025-01-22 14:40:00,111.25,111.42,111.2,111.42,19979.0,110.3499,110.5185,110.3003,110.5185,19979.0
2025-01-22 14:50:00,111.45,111.58,111.35,111.55,20495.0,110.5483,110.6773,110.4491,110.6475,20495.0
2025-01-22 15:00:00,111.55,111.59,111.4,111.54,44629.0,110.6475,110.6872,110.4987,110.6376,44629.0
2025-01-22 15:10:00,111.57,111.57,111.23,111.25,53682.0,110.6673,110.6673,110.3301,110.3499,53682.0
2025-01-22 15:20:00,111.27,111.31,110.94,110.97,42484.0,110.3698,110.4094,110.0424,110.0722,42484.0
2025-01-22 15:30:00,110.96,111.0,110.49,110.5,43745.0,110.0623,110.1019,109.5961,109.606,43745.0
2025-01-22 15:40:00,110.51,110.67,110.33,110.59,48531.0,109.6159,109.7746,109.4374,109.6953,48531.0
2025-01-22 15:50:00,110.56,110.61,110.08,110.33,289235.0,109.6655,109.7151,109.1894,109.4374,289235.0
2025-01-23 09:30:00,110.63,111.31,109.56,111.14,58754.0,109.7349,110.4094,108.6736,110.2408,58754.0
2025-01-23 09:40:00,111.18,111.6,110.84,111.05,39337.0,110.2805,110.6971,109.9432,110.1515,39337.0
2025-01-23 09:50:00,111.05,111.87,110.81,111.7,78078.0,110.1515,110.9649,109.9135,110.7963,78078.0
2025-01-23 10:00:00,111.63,111.68,110.82,111.41,43125.0,110.7268,110.7764,109.9234,110.5086,43125.0
2025-01-23 10:10:00,111.34,111.37,110.29,110.39,29349.0,110.4392,110.4689,109.3977,109.4969,29349.0
2025-01-23 10:20:00,110.33,110.52,110.23,110.49,19354.0,109.4374,109.6258,109.3382,109.5961,19354.0
2025-01-23 10:30:00,110.45,110.88,110.44,110.65,15302.0,109.5564,109.9829,109.5465,109.7548,15302.0
2025-01-23 10:40:00,110.6,111.5,110.54,111.33,53771.0,109.7052,110.5979,109.6457,110.4293,53771.0
2025-01-23 10:50:00,111.35,111.54,111.21,111.49,15399.0,110.4491,110.6376,110.3102,110.588,15399.0
2025-01-23 11:00:00,111.44,111.78,111.32,111.65,21408.0,110.5384,110.8756,110.4194,110.7467,21408.0
2025-01-23 11:10:00,111.65,112.24,111.38,112.1,69040.0,110.7467,111.3319,110.4789,111.193,69040.0
2025-01-23 11:20:00,112.26,112.71,111.51,111.65,46625.0,111.3517,111.7981,110.6078,110.7467,46625.0
2025-01-23 11:30:00,111.66,112.6,111.48,112.38,72431.0,110.7566,111.689,110.5781,111.4708,72431.0
2025-01-23 11:40:00,112.48,112.56,111.9,111.94,25230.0,111.57,111.6493,110.9947,111.0343,25230.0
2025-01-23 11:50:00,111.93,111.93,111.22,111.29,16522.0,111.0244,111.0244,110.3202,110.3896,16522.0
2025-01-23 12:00:00,111.29,111.54,111.17,111.4,17096.0,110.3896,110.6376,110.2706,110.4987,17096.0
2025-01-23 12:10:00,111.45,112.1,111.45,111.93,21759.0,110.5483,111.193,110.5483,111.0244,21759.0
2025-01-23 12:20:00,111.83,112.18,111.7,112.04,28005.0,110.9252,111.2724,110.7963,111.1335,28005.0
2025-01-23 12:30:00,112.04,112.36,112.03,112.18,40362.0,111.1335,111.4509,111.1236,111.2724,40362.0
2025-01-23 12:40:00,112.09,112.09,111.56,111.91,13412.0,111.1831,111.1831,110.6574,111.0046,13412.0
2025-01-23 12:50:00,111.91,112.23,111.88,112.04,24048.0,111.0046,111.322,110.9748,111.1335,24048.0
2025-01-23 13:00:00,112.1,112.53,112.07,112.53,57569.0,111.193,111.6196,111.1633,111.6196,57569.0
2025-01-23 13:10:00,112.53,112.78,112.51,112.73,97605.0,111.6196,111.8675,111.5997,111.8179,97605.0
2025-01-23 13:20:00,112.73,113.17,112.53,112.75,68077.0,111.8179,112.2544,111.6196,111.8378,68077.0
2025-01-23 13:30:00,112.71,112.84,112.21,112.34,35026.0,111.7981,111.9271,111.3022,111.4311,35026.0
2025-01-23 13:40:00,112.36,112.72,112.19,112.19,43038.0,111.4509,111.808,111.2823,111.2823,43038.0
2025-01-23 13:50:00,112.19,112.38,112.02,112.05,48761.0,111.2823,111.4708,111.1137,111.1434,48761.0
2025-01-23 14:00:00,112.0,112.59,112.0,112.06,72550.0,111.0939,111.6791,111.0939,111.1534,72550.0
2025-01-23 14:10:00,112.0,112.12,111.85,111.92,16362.0,111.0939,111.2129,110.9451,111.0145,16362.0
2025-01-23 14:20:00,111.99,111.99,111.45,111.45,19589.0,111.0839,111.0839,110.5483,110.5483,19589.0
2025-01-23 14:30:00,111.45,111.57,111.33,111.37,15910.0,110.5483,110.6673,110.4293,110.4689,15910.0
2025-01-23 14:40:00,111.37,111.73,111.36,111.69,21724.0,110.4689,110.826,110.459,110.7864,21724.0
2025-01-23 14:50:00,111.72,111.81,111.62,111.69,18874.0,110.8161,110.9054,110.7169,110.7864,18874.0
2025-01-23 15:00:00,111.76,111.76,111.52,111.63,14221.0,110.8558,110.8558,110.6177,110.7268,14221.0
2025-01-23 15:10:00,111.58,111.58,111.16,111.18,28719.0,110.6773,110.6773,110.2606,110.2805,28719.0
2025-01-23 15:20:00,111.18,111.23,110.98,111.1,39933.0,110.2805,110.3301,110.0821,110.2011,39933.0
2025-01-23 15:30:00,111.12,111.27,111.0,111.0,48310.0,110.221,110.3698,110.1019,110.1019,48310.0
2025-01-23 15:40:00,111.02,111.12,110.7,110.8,66773.0,110.1218,110.221,109.8044,109.9036,66773.0
2025-01-23 15:50:00,110.78,110.82,110.27,110.54,219834.0,109.8837,109.9234,109.3778,109.6457,219834.0
2025-01-24 09:30:00,111.26,111.52,110.34,111.07,54332.0,110.3598,110.6177,109.4473,110.1714,54332.0
2025-01-24 09:40:00,111.28,111.5,110.86,111.26,27045.0,110.3797,110.5979,109.9631,110.3598,27045.0
2025-01-24 09:50:00,111.28,111.28,110.51,111.14,52009.0,110.3797,110.3797,109.6159,110.2408,52009.0
2025-01-24 10:00:00,111.08,111.22,110.45,111.22,20545.0,110.1813,110.3202,109.5564,110.3202,20545.0
2025-01-24 10:10:00,111.12,111.43,110.73,111.31,57206.0,110.221,110.5285,109.8341,110.4094,57206.0
2025-01-24 10:20:00,111.3,111.85,111.3,111.53,69543.0,110.3995,110.9451,110.3995,110.6277,69543.0
2025-01-24 10:30:00,111.49,111.57,111.0,111.2,38110.0,110.588,110.6673,110.1019,110.3003,38110.0
2025-01-24 10:40:00,111.2,111.71,111.17,111.59,39214.0,110.3003,110.8062,110.2706,110.6872,39214.0
2025-01-24 10:50:00,111.52,111.87,111.46,111.46,16630.0,110.6177,110.9649,110.5582,110.5582,16630.0
2025-01-24 11:00:00,111.46,111.75,111.39,111.55,110674.0,110.5582,110.8459,110.4888,110.6475,110674.0
2025-01-24 11:10:00,111.57,111.87,111.53,111.69,16473.0,110.6673,110.9649,110.6277,110.7864,16473.0
2025-01-24 11:20:00,111.68,111.68,111.34,111.48,39571.0,110.7764,110.7764,110.4392,110.5781,39571.0
2025-01-24 11:30:00,111.48,111.71,111.42,111.61,16266.0,110.5781,110.8062,110.5185,110.707,16266.0
2025-01-24 11:40:00,111.62,111.88,111.5,111.86,20363.0,110.7169,110.9748,110.5979,110.955,20363.0
2025-01-24 11:50:00,111.86,112.13,111.82,112.09,92189.0,110.955,111.2228,110.9153,111.1831,92189.0
2025-01-24 12:00:00,112.06,112.12,111.84,112.01,11980.0,111.1534,111.2129,110.9351,111.1038,11980.0
2025-01-24 12:10:00,111.96,112.29,111.92,112.2,16186.0,111.0542,111.3815,111.0145,111.2922,16186.0
2025-01-24 12:20:00,112.2,112.7,112.2,112.36,56801.0,111.2922,111.7882,111.2922,111.4509,56801.0
2025-01-24 12:30:00,112.36,112.47,112.23,112.4,18538.0,111.4509,111.5601,111.322,111.4906,18538.0
2025-01-24 12:40:00,112.36,112.46,111.95,112.01,12229.0,111.4509,111.5501,111.0443,111.1038,12229.0
2025-01-24 12:50:00,112.0,112.06,111.78,111.82,13493.0,111.0939,111.1534,110.8756,110.9153,13493.0
2025-01-24 13:00:00,111.79,112.08,111.75,111.85,30106.0,110.8856,111.1732,110.8459,110.9451,30106.0
2025-01-24 13:10:00,111.87,111.93,111.71,111.93,22543.0,110.9649,111.0244,110.8062,111.0244,22543.0
2025-01-24 13:20:00,111.92,112.05,111.87,111.96,8334.0,111.0145,111.1434,110.9649,111.0542,8334.0
2025-01-24 13:30:00,112.03,112.05,111.44,111.5,77340.0,111.1236,111.1434,110.5384,110.5979,77340.0
2025-01-24 13:40:00,111.5,111.55,111.32,111.5,51431.0,110.5979,110.6475,110.4194,110.5979,51431.0
2025-01-24 13:50:00,111.5,111.57,111.19,111.3,78196.0,110.5979,110.6673,110.2904,110.3995,78196.0
2025-01-24 14:00:00,111.3,111.63,111.27,111.46,18932.0,110.3995,110.7268,110.3698,110.5582,18932.0
2025-01-24 14:10:00,111.51,111.67,111.46,111.55,17498.0,110.6078,110.7665,110.5582,110.6475,17498.0
2025-01-24 14:20:00,111.54,112.0,111.54,111.89,30896.0,110.6376,111.0939,110.6376,110.9847,30896.0
2025-01-24 14:30:00,111.89,112.15,111.89,112.0,28590.0,110.9847,111.2426,110.9847,111.0939,28590.0
2025-01-24 14:40:00,112.05,112.23,111.93,112.0,73740.0,111.1434,111.322,111.0244,111.0939,73740.0
2025-01-24 14:50:00,112.0,112.12,111.93,111.93,20278.0,111.0939,111.2129,111.0244,111.0244,20278.0
2025-01-24 15:00:00,111.93,112.11,111.86,111.95,31869.0,111.0244,111.203,110.955,111.0443,31869.0
2025-01-24 15:10:00,111.95,112.07,111.85,111.95,40159.0,111.0443,111.1633,110.9451,111.0443,40159.0
2025-01-24 15:20:00,111.98,112.03,111.89,111.95,31513.0,111.074,111.1236,110.9847,111.0443,31513.0
2025-01-24 15:30:00,111.98,112.04,111.84,111.97,53914.0,111.074,111.1335,110.9351,111.0641,53914.0
2025-01-24 15:40:00,111.97,112.22,111.94,112.08,87495.0,111.0641,111.3121,111.0343,111.1732,87495.0
2025-01-24 15:50:00,112.12,112.38,112.07,112.36,222884.0,111.2129,111.4708,111.1633,111.4509,222884.0
2025-01-27 09:30:00,105.08,106.0,100.55,100.57,364161.0,104.2298,105.1424,99.7365,99.7563,364161.0
2025-01-27 09:40:00,100.56,101.24,98.78,98.84,217895.0,99.7464,100.4209,97.9808,98.0403,217895.0
2025-01-27 09:50:00,98.79,98.79,97.12,98.05,222287.0,97.9907,97.9907,96.3342,97.2567,222287.0
2025-01-27 10:00:00,97.92,99.72,97.87,98.23,146850.0,97.1278,98.9132,97.0782,97.4353,146850.0
2025-01-27 10:10:00,98.09,98.92,97.41,97.48,70786.0,97.2964,98.1197,96.6219,96.6913,70786.0
2025-01-27 10:20:00,97.51,97.62,96.76,97.52,109017.0,96.7211,96.8302,95.9772,96.731,109017.0
2025-01-27 10:30:00,97.34,97.43,96.05,96.98,178566.0,96.5525,96.6417,95.2729,96.1954,178566.0
2025-01-27 10:40:00,97.09,98.54,96.89,98.38,121045.0,96.3045,97.7428,96.1061,97.584,121045.0
2025-01-27 10:50:00,98.32,98.62,97.05,97.05,59981.0,97.5245,97.8221,96.2648,96.2648,59981.0
2025-01-27 11:00:00,97.2,97.22,95.76,95.81,98204.0,96.4136,96.4334,94.9852,95.0348,98204.0
2025-01-27 11:10:00,95.81,96.79,95.74,96.37,52117.0,95.0348,96.0069,94.9654,95.5903,52117.0
2025-01-27 11:20:00,96.31,96.32,94.85,95.59,129834.0,95.5308,95.5407,94.0826,94.8166,129834.0
2025-01-27 11:30:00,95.55,96.56,95.31,95.86,91725.0,94.7769,95.7788,94.5389,95.0844,91725.0
2025-01-27 11:40:00,95.89,96.19,95.61,96.04,91294.0,95.1142,95.4118,94.8365,95.263,91294.0
2025-01-27 11:50:00,96.11,96.23,95.34,95.94,57853.0,95.3324,95.4514,94.5686,95.1638,57853.0
2025-01-27 12:00:00,95.94,97.1,95.52,95.66,88405.0,95.1638,96.3144,94.7472,94.8861,88405.0
2025-01-27 12:10:00,95.66,97.03,95.66,96.17,51354.0,94.8861,96.245,94.8861,95.3919,51354.0
2025-01-27 12:20:00,96.25,96.75,95.99,96.57,33539.0,95.4713,95.9672,95.2134,95.7887,33539.0
2025-01-27 12:30:00,96.58,96.76,96.06,96.06,43924.0,95.7986,95.9772,95.2828,95.2828,43924.0
2025-01-27 12:40:00,96.09,96.13,95.16,95.23,41031.0,95.3126,95.3523,94.3901,94.4595,41031.0
2025-01-27 12:50:00,95.24,95.24,94.81,95.14,97541.0,94.4695,94.4695,94.0429,94.3703,97541.0
2025-01-27 13:00:00,95.25,95.65,94.96,95.21,38610.0,94.4794,94.8761,94.1917,94.4397,38610.0
2025-01-27 13:10:00,95.21,95.4,94.99,95.3,46054.0,94.4397,94.6282,94.2215,94.529,46054.0
2025-01-27 13:20:00,95.38,95.61,95.0,95.33,57717.0,94.6083,94.8365,94.2314,94.5587,57717.0
2025-01-27 13:30:00,95.33,96.19,95.29,96.19,54665.0,94.5587,95.4118,94.519,95.4118,54665.0
2025-01-27 13:40:00,96.23,96.34,95.53,95.88,58538.0,95.4514,95.5606,94.7571,95.1043,58538.0
2025-01-27 13:50:00,95.84,96.04,95.48,95.64,52701.0,95.0646,95.263,94.7075,94.8662,52701.0
2025-01-27 14:00:00,95.66,96.08,95.6,95.62,66001.0,94.8861,95.3027,94.8265,94.8464,66001.0
2025-01-27 14:10:00,95.61,95.88,95.29,95.55,82797.0,94.8365,95.1043,94.519,94.7769,82797.0
2025-01-27 14:20:00,95.55,96.52,95.32,96.51,62618.0,94.7769,95.7391,94.5488,95.7292,62618.0
2025-01-27 14:30:00,96.51,97.01,96.4,96.66,79499.0,95.7292,96.2251,95.6201,95.878,79499.0
2025-01-27 14:40:00,96.73,96.87,96.06,96.16,36025.0,95.9474,96.0863,95.2828,95.382,36025.0
2025-01-27 14:50:00,96.14,96.26,95.79,95.8,64107.0,95.3622,95.4812,95.015,95.0249,64107.0
2025-01-27 15:00:00,95.75,96.21,95.74,96.17,110651.0,94.9753,95.4316,94.9654,95.3919,110651.0
2025-01-27 15:10:00,96.13,97.56,95.88,97.39,98829.0,95.3523,96.7707,95.1043,96.6021,98829.0
2025-01-27 15:20:00,97.38,97.6,96.85,97.09,77485.0,96.5921,96.8104,96.0664,96.3045,77485.0
2025-01-27 15:30:00,97.17,97.4,96.75,96.92,81843.0,96.3838,96.612,95.9672,96.1359,81843.0
2025-01-27 15:40:00,96.83,97.99,96.83,97.51,139503.0,96.0466,97.1972,96.0466,96.7211,139503.0
2025-01-27 15:50:00,97.54,97.67,97.04,97.47,356324.0,96.7508,96.8798,96.2549,96.6814,356324.0
2025-01-28 09:30:00,98.91,99.14,97.19,97.31,183370.0,98.1098,98.3379,96.4037,96.5227,183370.0
2025-01-28 09:40:00,97.31,97.36,96.5,96.81,58449.0,96.5227,96.5723,95.7193,96.0267,58449.0
2025-01-28 09:50:00,96.8,97.92,96.63,97.78,105156.0,96.0168,97.1278,95.8482,96.9889,105156.0
2025-01-28 10:00:00,97.67,98.78,97.58,98.34,69032.0,96.8798,97.9808,96.7905,97.5444,69032.0
2025-01-28 10:10:00,98.36,98.42,97.87,98.14,85454.0,97.5642,97.6237,97.0782,97.346,85454.0
2025-01-28 10:20:00,98.09,98.68,97.81,98.24,68131.0,97.2964,97.8816,97.0187,97.4452,68131.0
2025-01-28 10:30:00,98.21,98.34,97.71,97.85,44375.0,97.4154,97.5444,96.9195,97.0583,44375.0
2025-01-28 10:40:00,97.85,97.96,97.01,97.01,67678.0,97.0583,97.1674,96.2251,96.2251,67678.0
2025-01-28 10:50:00,96.99,97.14,95.55,96.27,114242.0,96.2053,96.3541,94.7769,95.4911,114242.0
2025-01-28 11:00:00,96.23,96.79,96.2,96.47,50108.0,95.4514,96.0069,95.4217,95.6895,50108.0
2025-01-28 11:10:00,96.33,96.72,96.15,96.15,41792.0,95.5506,95.9375,95.3721,95.3721,41792.0
2025-01-28 11:20:00,96.15,96.43,96.0,96.11,43512.0,95.3721,95.6498,95.2233,95.3324,43512.0
2025-01-28 11:30:00,96.17,96.46,96.08,96.16,31553.0,95.3919,95.6796,95.3027,95.382,31553.0
2025-01-28 11:40:00,96.19,96.49,95.83,96.29,36320.0,95.4118,95.7093,95.0547,95.511,36320.0
2025-01-28 11:50:00,96.3,97.06,96.01,96.99,58151.0,95.5209,96.2747,95.2332,96.2053,58151.0
2025-01-28 12:00:00,97.07,97.89,96.98,97.56,115698.0,96.2846,97.098,96.1954,96.7707,115698.0
2025-01-28 12:10:00,97.56,98.22,97.45,98.06,79418.0,96.7707,97.4253,96.6616,97.2666,79418.0
2025-01-28 12:20:00,98.05,98.81,97.93,98.77,91841.0,97.2567,98.0106,97.1377,97.9709,91841.0
2025-01-28 12:30:00,98.76,99.25,98.76,98.98,118227.0,97.961,98.447,97.961,98.1792,118227.0
2025-01-28 12:40:00,98.98,99.02,98.45,98.87,47328.0,98.1792,98.2189,97.6535,98.0701,47328.0
2025-01-28 12:50:00,98.89,99.56,98.84,99.23,44890.0,98.0899,98.7545,98.0403,98.4272,44890.0
2025-01-28 13:00:00,99.23,99.24,98.77,98.77,54528.0,98.4272,98.4371,97.9709,97.9709,54528.0
2025-01-28 13:10:00,98.77,99.34,98.76,99.04,39051.0,97.9709,98.5363,97.961,98.2387,39051.0
2025-01-28 13:20:00,99.0,99.16,98.77,98.83,30638.0,98.199,98.3577,97.9709,98.0304,30638.0
2025-01-28 13:30:00,98.8,99.12,98.72,98.97,35165.0,98.0006,98.3181,97.9213,98.1693,35165.0
2025-01-28 13:40:00,98.96,99.1,98.61,99.06,40930.0,98.1594,98.2982,97.8122,98.2585,40930.0
2025-01-28 13:50:00,99.09,99.21,98.76,98.82,25306.0,98.2883,98.4073,97.961,98.0205,25306.0
2025-01-28 14:00:00,98.84,99.17,98.79,98.96,49727.0,98.0403,98.3677,97.9907,98.1594,49727.0
2025-01-28 14:10:00,98.95,99.7,98.95,99.68,33773.0,98.1494,98.8934,98.1494,98.8735,33773.0
2025-01-28 14:20:00,99.69,99.9,99.57,99.76,40304.0,98.8834,99.0917,98.7644,98.9529,40304.0
2025-01-28 14:30:00,99.72,99.76,99.38,99.53,32106.0,98.9132,98.9529,98.576,98.7247,32106.0
2025-01-28 14:40:00,99.51,99.78,99.45,99.78,27848.0,98.7049,98.9727,98.6454,98.9727,27848.0
2025-01-28 14:50:00,99.79,100.54,99.74,100.52,78208.0,98.9826,99.7266,98.933,99.7067,78208.0
2025-01-28 15:00:00,100.58,100.76,100.37,100.69,76702.0,99.7662,99.9448,99.5579,99.8754,76702.0
2025-01-28 15:10:00,100.69,101.44,100.63,101.28,164994.0,99.8754,100.6193,99.8158,100.4606,164994.0
2025-01-28 15:20:00,101.27,101.56,101.02,101.08,127268.0,100.4507,100.7383,100.2027,100.2622,127268.0
2025-01-28 15:30:00,101.08,101.45,101.01,101.12,84365.0,100.2622,100.6292,100.1928,100.3019,84365.0
2025-01-28 15:40:00,101.15,101.3,101.0,101.29,136538.0,100.3316,100.4804,100.1828,100.4705,136538.0
2025-01-28 15:50:00,101.27,101.7,100.51,100.87,480156.0,100.4507,100.8772,99.6968,100.0539,480156.0
2025-01-29 09:30:00,100.84,101.36,99.67,100.89,44573.0,100.0241,100.5399,98.8636,100.0737,44573.0
2025-01-29 09:40:00,100.9,101.68,100.71,101.2,35357.0,100.0837,100.8573,99.8952,100.3812,35357.0
2025-01-29 09:50:00,101.25,102.29,101.25,101.95,48750.0,100.4308,101.4624,100.4308,101.1252,48750.0
2025-01-29 10:00:00,101.87,102.85,101.84,102.38,91287.0,101.0458,102.0179,101.0161,101.5517,91287.0
2025-01-29 10:10:00,102.31,102.5,101.03,101.29,58464.0,101.4823,101.6707,100.2126,100.4705,58464.0
2025-01-29 10:20:00,101.29,101.77,100.88,101.11,48822.0,100.4705,100.9466,100.0638,100.292,48822.0
2025-01-29 10:30:00,101.14,101.43,100.96,101.05,26800.0,100.3217,100.6094,100.1432,100.2324,26800.0
2025-01-29 10:40:00,101.05,101.4,100.79,100.79,18937.0,100.2324,100.5796,99.9745,99.9745,18937.0
2025-01-29 10:50:00,100.73,101.03,100.73,100.81,19374.0,99.915,100.2126,99.915,99.9944,19374.0
2025-01-29 11:00:00,100.71,100.85,100.33,100.44,17213.0,99.8952,100.0341,99.5183,99.6274,17213.0
2025-01-29 11:10:00,100.43,100.67,100.42,100.46,29701.0,99.6175,99.8555,99.6075,99.6472,29701.0
2025-01-29 11:20:00,100.48,100.72,100.2,100.22,17775.0,99.6671,99.9051,99.3893,99.4092,17775.0
2025-01-29 11:30:00,100.16,100.21,99.86,99.86,16954.0,99.3496,99.3992,99.0521,99.0521,16954.0
2025-01-29 11:40:00,99.9,100.13,99.7,99.78,13043.0,99.0917,99.3199,98.8934,98.9727,13043.0
2025-01-29 11:50:00,99.78,99.87,99.52,99.68,14588.0,98.9727,99.062,98.7148,98.8735,14588.0
2025-01-29 12:00:00,99.69,100.0,99.68,99.96,13361.0,98.8834,99.1909,98.8735,99.1513,13361.0
2025-01-29 12:10:00,99.91,100.02,99.78,99.87,7865.0,99.1017,99.2108,98.9727,99.062,7865.0
2025-01-29 12:20:00,99.85,100.0,99.71,99.76,10122.0,99.0422,99.1909,98.9033,98.9529,10122.0
2025-01-29 12:30:00,99.83,99.9,99.64,99.81,10819.0,99.0223,99.0917,98.8339,99.0025,10819.0
2025-01-29 12:40:00,99.76,99.85,99.57,99.58,14162.0,98.9529,99.0422,98.7644,98.7743,14162.0
2025-01-29 12:50:00,99.55,100.02,99.55,99.93,13230.0,98.7446,99.2108,98.7446,99.1215,13230.0
2025-01-29 13:00:00,99.94,100.01,99.42,99.8,25474.0,99.1314,99.2009,98.6156,98.9926,25474.0
2025-01-29 13:10:00,99.73,99.81,99.43,99.81,16342.0,98.9231,99.0025,98.6256,99.0025,16342.0
2025-01-29 13:20:00,99.83,99.86,99.71,99.82,13861.0,99.0223,99.0521,98.9033,99.0124,13861.0
2025-01-29 13:30:00,99.86,100.02,99.76,99.84,14846.0,99.0521,99.2108,98.9529,99.0322,14846.0
2025-01-29 13:40:00,99.84,100.04,99.73,99.78,13057.0,99.0322,99.2306,98.9231,98.9727,13057.0
2025-01-29 13:50:00,99.81,99.85,99.5,99.81,16127.0,99.0025,99.0422,98.695,99.0025,16127.0
2025-01-29 14:00:00,99.77,99.77,99.28,99.63,33871.0,98.9628,98.9628,98.4768,98.8239,33871.0
2025-01-29 14:10:00,99.59,99.61,99.37,99.45,17516.0,98.7843,98.8041,98.566,98.6454,17516.0
2025-01-29 14:20:00,99.45,99.58,99.45,99.45,8453.0,98.6454,98.7743,98.6454,98.6454,8453.0
2025-01-29 14:30:00,99.45,100.28,99.39,100.14,25417.0,98.6454,99.4687,98.5859,99.3298,25417.0
2025-01-29 14:40:00,100.19,100.89,100.18,100.45,22072.0,99.3794,100.0737,99.3695,99.6373,22072.0
2025-01-29 14:50:00,100.36,101.12,100.24,101.04,31860.0,99.548,100.3019,99.429,100.2225,31860.0
2025-01-29 15:00:00,100.89,100.93,100.5,100.78,23388.0,100.0737,100.1134,99.6869,99.9646,23388.0
2025-01-29 15:10:00,100.85,100.94,100.49,100.74,79907.0,100.0341,100.1233,99.677,99.925,79907.0
2025-01-29 15:20:00,100.74,101.71,100.71,101.71,87465.0,99.925,100.8871,99.8952,100.8871,87465.0
2025-01-29 15:30:00,101.67,101.74,100.32,100.41,96802.0,100.8474,100.9169,99.5084,99.5976,96802.0
2025-01-29 15:40:00,100.43,100.95,100.39,100.56,101230.0,99.6175,100.1333,99.5778,99.7464,101230.0
2025-01-29 15:50:00,100.53,100.84,100.15,100.58,313298.0,99.7167,100.0241,99.3397,99.7662,313298.0
2025-01-30 09:30:00,102.8,103.95,102.24,103.85,115629.0,101.9683,103.109,101.4128,103.0098,115629.0
2025-01-30 09:40:00,103.85,103.86,102.51,102.93,67774.0,103.0098,103.0197,101.6806,102.0972,67774.0
2025-01-30 09:50:00,103.02,103.15,102.45,102.88,70267.0,102.1865,102.3155,101.6211,102.0476,70267.0
2025-01-30 10:00:00,102.97,103.73,102.89,103.53,50934.0,102.1369,102.8908,102.0576,102.6924,50934.0
2025-01-30 10:10:00,103.53,104.39,103.41,104.05,48045.0,102.6924,103.5454,102.5734,103.2082,48045.0
2025-01-30 10:20:00,104.06,104.32,103.9,104.11,67381.0,103.2181,103.476,103.0594,103.2677,67381.0
2025-01-30 10:30:00,104.11,104.35,103.93,104.17,72068.0,103.2677,103.5057,103.0891,103.3272,72068.0
2025-01-30 10:40:00,104.17,104.2,103.88,104.15,39102.0,103.3272,103.357,103.0395,103.3074,39102.0
2025-01-30 10:50:00,104.15,104.15,103.55,103.75,37679.0,103.3074,103.3074,102.7122,102.9106,37679.0
2025-01-30 11:00:00,103.73,103.95,103.6,103.9,30109.0,102.8908,103.109,102.7618,103.0594,30109.0
2025-01-30 11:10:00,103.9,104.04,103.73,103.89,31034.0,103.0594,103.1983,102.8908,103.0495,31034.0
2025-01-30 11:20:00,103.94,104.2,103.87,104.08,44060.0,103.0991,103.357,103.0296,103.2379,44060.0
2025-01-30 11:30:00,104.08,104.35,104.04,104.23,54319.0,103.2379,103.5057,103.1983,103.3867,54319.0
2025-01-30 11:40:00,104.22,104.52,104.01,104.08,54557.0,103.3768,103.6744,103.1685,103.2379,54557.0
2025-01-30 11:50:00,104.02,104.34,104.01,104.33,32532.0,103.1784,103.4958,103.1685,103.4859,32532.0
2025-01-30 12:00:00,104.35,104.41,103.92,103.97,42489.0,103.5057,103.5653,103.0792,103.1288,42489.0
2025-01-30 12:10:00,103.92,104.23,103.92,104.06,35934.0,103.0792,103.3867,103.0792,103.2181,35934.0
2025-01-30 12:20:00,104.04,104.12,103.88,103.93,22711.0,103.1983,103.2776,103.0395,103.0891,22711.0
2025-01-30 12:30:00,103.95,104.07,103.78,104.07,20404.0,103.109,103.228,102.9404,103.228,20404.0
2025-01-30 12:40:00,104.09,104.2,103.88,103.96,31621.0,103.2478,103.357,103.0395,103.1189,31621.0
2025-01-30 12:50:00,104.0,104.16,103.89,103.94,55565.0,103.1586,103.3173,103.0495,103.0991,55565.0
2025-01-30 13:00:00,103.94,103.94,103.69,103.84,29460.0,103.0991,103.0991,102.8511,102.9999,29460.0
2025-01-30 13:10:00,103.86,104.12,103.76,104.04,30427.0,103.0197,103.2776,102.9205,103.1983,30427.0
2025-01-30 13:20:00,104.06,104.34,103.86,103.91,42639.0,103.2181,103.4958,103.0197,103.0693,42639.0
2025-01-30 13:30:00,103.97,104.72,103.9,104.72,63331.0,103.1288,103.8728,103.0594,103.8728,63331.0
2025-01-30 13:40:00,104.73,104.97,104.64,104.95,41987.0,103.8827,104.1207,103.7934,104.1009,41987.0
2025-01-30 13:50:00,104.94,105.23,104.8,104.83,49815.0,104.091,104.3786,103.9521,103.9819,49815.0
2025-01-30 14:00:00,104.82,105.04,104.67,104.76,106756.0,103.9719,104.1902,103.8232,103.9124,106756.0
2025-01-30 14:10:00,104.77,105.35,104.76,105.15,29812.0,103.9223,104.4977,103.9124,104.2993,29812.0
2025-01-30 14:20:00,105.15,105.21,104.87,105.03,29114.0,104.2993,104.3588,104.0215,104.1802,29114.0
2025-01-30 14:30:00,105.02,105.59,104.95,105.4,44565.0,104.1703,104.7357,104.1009,104.5473,44565.0
2025-01-30 14:40:00,105.44,105.81,105.36,105.77,41005.0,104.5869,104.9539,104.5076,104.9143,41005.0
2025-01-30 14:50:00,105.74,105.92,105.64,105.67,42305.0,104.8845,105.063,104.7853,104.8151,42305.0
2025-01-30 15:00:00,105.62,105.82,105.59,105.71,29057.0,104.7655,104.9639,104.7357,104.8547,29057.0
2025-01-30 15:10:00,105.75,106.02,105.33,105.36,65737.0,104.8944,105.1622,104.4778,104.5076,65737.0
2025-01-30 15:20:00,105.34,105.34,104.84,105.13,47349.0,104.4877,104.4877,103.9918,104.2794,47349.0
2025-01-30 15:30:00,105.13,105.18,104.31,104.38,73036.0,104.2794,104.329,103.4661,103.5355,73036.0
2025-01-30 15:40:00,104.33,104.59,103.94,104.46,80749.0,103.4859,103.7438,103.0991,103.6149,80749.0
2025-01-30 15:50:00,104.5,105.02,104.34,105.0,363771.0,103.6545,104.1703,103.4958,104.1505,363771.0
2025-01-31 09:30:00,104.91,105.02,103.33,103.38,57635.0,104.0612,104.1703,102.494,102.5436,57635.0
2025-01-31 09:40:00,103.65,104.23,103.4,103.53,22607.0,102.8114,103.3867,102.5634,102.6924,22607.0
2025-01-31 09:50:00,103.7,103.93,103.39,103.79,19034.0,102.861,103.0891,102.5535,102.9503,19034.0
2025-01-31 10:00:00,103.73,103.85,103.21,103.42,26008.0,102.8908,103.0098,102.375,102.5833,26008.0
2025-01-31 10:10:00,103.36,103.85,103.32,103.64,18366.0,102.5238,103.0098,102.4841,102.8015,18366.0
2025-01-31 10:20:00,103.74,104.25,103.61,104.06,14088.0,102.9007,103.4066,102.7717,103.2181,14088.0
2025-01-31 10:30:00,104.05,104.21,103.81,104.17,20988.0,103.2082,103.3669,102.9701,103.3272,20988.0
2025-01-31 10:40:00,104.21,104.91,104.2,104.77,20728.0,103.3669,104.0612,103.357,103.9223,20728.0
2025-01-31 10:50:00,104.83,104.84,104.55,104.63,15935.0,103.9819,103.9918,103.7041,103.7835,15935.0
2025-01-31 11:00:00,104.56,104.72,104.51,104.63,10003.0,103.714,103.8728,103.6645,103.7835,10003.0
2025-01-31 11:10:00,104.73,105.07,104.53,104.54,17858.0,103.8827,104.2199,103.6843,103.6942,17858.0
2025-01-31 11:20:00,104.66,105.15,104.64,104.87,34765.0,103.8132,104.2993,103.7934,104.0215,34765.0
2025-01-31 11:30:00,104.79,104.98,104.66,104.68,17231.0,103.9422,104.1306,103.8132,103.8331,17231.0
2025-01-31 11:40:00,104.65,104.65,103.62,103.78,22643.0,103.8033,103.8033,102.7817,102.9404,22643.0
2025-01-31 11:50:00,103.69,103.8,103.49,103.63,23515.0,102.8511,102.9602,102.6527,102.7916,23515.0
2025-01-31 12:00:00,103.67,103.76,103.33,103.56,7567.0,102.8312,102.9205,102.494,102.7221,7567.0
2025-01-31 12:10:00,103.49,103.5,103.19,103.19,11924.0,102.6527,102.6626,102.3551,102.3551,11924.0
2025-01-31 12:20:00,103.31,103.59,103.28,103.59,13352.0,102.4742,102.7519,102.4444,102.7519,13352.0
2025-01-31 12:30:00,103.61,103.69,103.52,103.6,6519.0,102.7717,102.8511,102.6825,102.7618,6519.0
2025-01-31 12:40:00,103.62,103.81,103.5,103.5,10328.0,102.7817,102.9701,102.6626,102.6626,10328.0
2025-01-31 12:50:00,103.48,103.67,103.47,103.55,10025.0,102.6428,102.8312,102.6329,102.7122,10025.0
2025-01-31 13:00:00,103.62,104.07,103.46,103.78,28716.0,102.7817,103.228,102.6229,102.9404,28716.0
2025-01-31 13:10:00,103.76,103.99,103.46,103.46,11942.0,102.9205,103.1487,102.6229,102.6229,11942.0
2025-01-31 13:20:00,103.46,103.55,103.04,103.04,21542.0,102.6229,102.7122,102.2063,102.2063,21542.0
2025-01-31 13:30:00,103.1,103.32,102.8,103.21,21394.0,102.2659,102.4841,101.9683,102.375,21394.0
2025-01-31 13:40:00,103.12,103.25,102.83,103.07,52560.0,102.2857,102.4146,101.998,102.2361,52560.0
2025-01-31 13:50:00,103.05,103.19,102.9,103.09,19975.0,102.2163,102.3551,102.0675,102.2559,19975.0
2025-01-31 14:00:00,103.1,103.37,103.1,103.27,19370.0,102.2659,102.5337,102.2659,102.4345,19370.0
2025-01-31 14:10:00,103.28,103.81,103.23,103.31,32802.0,102.4444,102.9701,102.3948,102.4742,32802.0
2025-01-31 14:20:00,103.25,103.72,103.18,103.7,21828.0,102.4146,102.8808,102.3452,102.861,21828.0
2025-01-31 14:30:00,103.7,104.0,103.45,103.45,48721.0,102.861,103.1586,102.613,102.613,48721.0
2025-01-31 14:40:00,103.41,103.51,103.04,103.2,37001.0,102.5734,102.6725,102.2063,102.3651,37001.0
2025-01-31 14:50:00,103.14,103.53,103.02,103.4,41095.0,102.3055,102.6924,102.1865,102.5634,41095.0
2025-01-31 15:00:00,103.31,103.34,102.83,102.9,19574.0,102.4742,102.5039,101.998,102.0675,19574.0
2025-01-31 15:10:00,102.9,103.11,102.86,103.06,25275.0,102.0675,102.2758,102.0278,102.2262,25275.0
2025-01-31 15:20:00,103.01,103.14,102.77,102.86,63852.0,102.1766,102.3055,101.9385,102.0278,63852.0
2025-01-31 15:30:00,102.86,103.3,102.85,103.07,46635.0,102.0278,102.4642,102.0179,102.2361,46635.0
2025-01-31 15:40:00,103.08,103.34,102.97,103.27,72760.0,102.246,102.5039,102.1369,102.4345,72760.0
2025-01-31 15:50:00,103.32,103.33,102.42,102.48,307238.0,102.4841,102.494,101.5914,101.6509,307238.0
2025-02-03 09:30:00,99.0,102.71,99.0,102.71,76318.0,98.6198,102.3156,98.6198,102.3156,76318.0
2025-02-03 09:40:00,102.49,102.49,101.17,101.55,29688.0,102.0964,102.0964,100.7815,101.16,29688.0
2025-02-03 09:50:00,101.55,102.12,101.07,101.31,34543.0,101.16,101.7278,100.6819,100.921,34543.0
2025-02-03 10:00:00,101.29,101.61,100.98,101.47,27872.0,100.901,101.2198,100.5922,101.0803,27872.0
2025-02-03 10:10:00,101.37,101.37,100.61,100.65,15971.0,100.9807,100.9807,100.2236,100.2635,15971.0
2025-02-03 10:20:00,100.72,102.18,100.46,102.18,31423.0,100.3332,101.7876,100.0742,101.7876,31423.0
2025-02-03 10:30:00,102.09,102.75,101.91,102.22,29068.0,101.698,102.3554,101.5187,101.8275,29068.0
2025-02-03 10:40:00,102.22,102.94,101.63,101.78,37405.0,101.8275,102.5447,101.2397,101.3892,37405.0
2025-02-03 10:50:00,101.8,102.19,101.79,102.08,21483.0,101.4091,101.7976,101.3991,101.688,21483.0
2025-02-03 11:00:00,101.98,102.3,101.54,102.22,25058.0,101.5884,101.9072,101.1501,101.8275,25058.0
2025-02-03 11:10:00,102.25,102.66,102.22,102.57,37945.0,101.8573,102.2658,101.8275,102.1761,37945.0
2025-02-03 11:20:00,102.55,102.76,102.41,102.53,21442.0,102.1562,102.3654,102.0167,102.1363,21442.0
2025-02-03 11:30:00,102.53,102.75,102.33,102.72,32558.0,102.1363,102.3554,101.937,102.3255,32558.0
2025-02-03 11:40:00,102.8,102.84,102.31,102.37,21393.0,102.4052,102.4451,101.9171,101.9769,21393.0
2025-02-03 11:50:00,102.37,102.67,102.01,102.18,20523.0,101.9769,102.2757,101.6183,101.7876,20523.0
2025-02-03 12:00:00,102.19,102.31,102.05,102.31,10698.0,101.7976,101.9171,101.6581,101.9171,10698.0
2025-02-03 12:10:00,102.32,102.32,101.88,101.9,24909.0,101.9271,101.9271,101.4888,101.5087,24909.0
2025-02-03 12:20:00,101.84,102.37,101.84,102.09,16232.0,101.4489,101.9769,101.4489,101.698,16232.0
2025-02-03 12:30:00,102.03,102.16,101.91,102.07,14207.0,101.6382,101.7677,101.5187,101.678,14207.0
2025-02-03 12:40:00,102.0,102.09,101.67,101.78,12859.0,101.6083,101.698,101.2796,101.3892,12859.0
2025-02-03 12:50:00,101.78,102.29,101.7,102.22,19944.0,101.3892,101.8972,101.3095,101.8275,19944.0
2025-02-03 13:00:00,102.13,102.34,101.86,102.0,19020.0,101.7378,101.947,101.4688,101.6083,19020.0
2025-02-03 13:10:00,102.01,102.36,101.96,102.18,15568.0,101.6183,101.9669,101.5685,101.7876,15568.0
2025-02-03 13:20:00,102.18,102.37,102.18,102.23,24474.0,101.7876,101.9769,101.7876,101.8374,24474.0
2025-02-03 13:30:00,102.23,102.59,102.21,102.59,24160.0,101.8374,102.196,101.8175,102.196,24160.0
2025-02-03 13:40:00,102.62,103.15,102.36,102.98,82862.0,102.2259,102.7539,101.9669,102.5845,82862.0
2025-02-03 13:50:00,103.08,103.19,102.76,102.76,14237.0,102.6842,102.7937,102.3654,102.3654,14237.0
2025-02-03 14:00:00,102.86,103.04,102.8,102.96,18435.0,102.465,102.6443,102.4052,102.5646,18435.0
2025-02-03 14:10:00,102.96,103.21,102.96,103.13,18152.0,102.5646,102.8137,102.5646,102.734,18152.0
2025-02-03 14:20:00,103.16,103.61,103.13,103.3,63153.0,102.7639,103.2121,102.734,102.9033,63153.0
2025-02-03 14:30:00,103.3,103.57,103.21,103.35,19321.0,102.9033,103.1723,102.8137,102.9531,19321.0
2025-02-03 14:40:00,103.3,103.68,103.26,103.61,30625.0,102.9033,103.2819,102.8635,103.2121,30625.0
2025-02-03 14:50:00,103.66,104.0,103.48,103.55,24281.0,103.2619,103.6006,103.0826,103.1524,24281.0
2025-02-03 15:00:00,103.59,103.62,103.43,103.5,32066.0,103.1922,103.2221,103.0328,103.1025,32066.0
2025-02-03 15:10:00,103.5,103.58,103.35,103.51,46329.0,103.1025,103.1822,102.9531,103.1125,46329.0
2025-02-03 15:20:00,103.47,103.68,103.41,103.48,51004.0,103.0727,103.2819,103.0129,103.0826,51004.0
2025-02-03 15:30:00,103.52,103.63,103.08,103.13,48969.0,103.1225,103.232,102.6842,102.734,48969.0
2025-02-03 15:40:00,103.17,103.2,102.64,102.83,43958.0,102.7738,102.8037,102.2459,102.4351,43958.0
2025-02-03 15:50:00,102.93,103.18,102.51,102.71,204212.0,102.5347,102.7838,102.1164,102.3156,204212.0
2025-02-04 09:30:00,101.96,102.31,100.37,100.55,64356.0,101.5685,101.9171,99.9846,100.1639,64356.0
2025-02-04 09:40:00,100.56,101.27,100.25,101.17,30127.0,100.1738,100.8811,99.865,100.7815,30127.0
2025-02-04 09:50:00,101.3,101.75,100.78,101.75,19900.0,100.911,101.3593,100.393,101.3593,19900.0
2025-02-04 10:00:00,101.76,102.7,101.76,102.6,43220.0,101.3692,102.3056,101.3692,102.206,43220.0
2025-02-04 10:10:00,102.69,102.89,102.24,102.45,27843.0,102.2957,102.4949,101.8474,102.0566,27843.0
2025-02-04 10:20:00,102.43,102.6,102.02,102.45,25596.0,102.0367,102.206,101.6282,102.0566,25596.0
2025-02-04 10:30:00,102.43,102.5,102.03,102.14,45098.0,102.0367,102.1064,101.6382,101.7478,45098.0
2025-02-04 10:40:00,102.1,102.25,101.27,101.58,57380.0,101.7079,101.8573,100.8811,101.1899,57380.0
2025-02-04 10:50:00,101.56,101.56,100.91,101.0,38919.0,101.17,101.17,100.5225,100.6121,38919.0
2025-02-04 11:00:00,101.0,101.2,100.72,100.83,45662.0,100.6121,100.8114,100.3332,100.4428,45662.0
2025-02-04 11:10:00,100.84,101.05,100.8,101.02,21842.0,100.4528,100.662,100.4129,100.6321,21842.0
2025-02-04 11:20:00,100.96,101.29,100.83,101.15,24292.0,100.5723,100.901,100.4428,100.7616,24292.0
2025-02-04 11:30:00,101.1,101.12,100.65,100.69,15636.0,100.7118,100.7317,100.2635,100.3033,15636.0
2025-02-04 11:40:00,100.72,100.8,100.46,100.58,22111.0,100.3332,100.4129,100.0742,100.1938,22111.0
2025-02-04 11:50:00,100.47,100.9,100.44,100.83,20388.0,100.0842,100.5125,100.0543,100.4428,20388.0
2025-02-04 12:00:00,100.88,100.99,100.69,100.92,25222.0,100.4926,100.6022,100.3033,100.5325,25222.0
2025-02-04 12:10:00,100.95,101.15,100.92,101.06,23909.0,100.5623,100.7616,100.5325,100.6719,23909.0
2025-02-04 12:20:00,101.06,101.07,100.75,100.75,15168.0,100.6719,100.6819,100.3631,100.3631,15168.0
2025-02-04 12:30:00,100.78,101.03,100.67,100.89,20298.0,100.393,100.642,100.2834,100.5026,20298.0
2025-02-04 12:40:00,100.89,101.49,100.81,101.41,10863.0,100.5026,101.1003,100.4229,101.0206,10863.0
2025-02-04 12:50:00,101.42,101.46,101.23,101.4,13928.0,101.0305,101.0704,100.8413,101.0106,13928.0
2025-02-04 13:00:00,101.42,101.58,101.36,101.53,30685.0,101.0305,101.1899,100.9708,101.1401,30685.0
2025-02-04 13:10:00,101.56,101.78,101.53,101.75,13016.0,101.17,101.3892,101.1401,101.3593,13016.0
2025-02-04 13:20:00,101.67,101.82,101.63,101.82,16514.0,101.2796,101.429,101.2397,101.429,16514.0
2025-02-04 13:30:00,101.82,101.82,101.58,101.71,19987.0,101.429,101.429,101.1899,101.3194,19987.0
2025-02-04 13:40:00,101.75,101.78,101.49,101.54,17732.0,101.3593,101.3892,101.1003,101.1501,17732.0
2025-02-04 13:50:00,101.49,101.59,101.43,101.46,10761.0,101.1003,101.1999,101.0405,101.0704,10761.0
2025-02-04 14:00:00,101.47,101.86,101.44,101.84,8470.0,101.0803,101.4688,101.0505,101.4489,8470.0
2025-02-04 14:10:00,101.93,101.94,101.77,101.83,10223.0,101.5386,101.5485,101.3792,101.439,10223.0
2025-02-04 14:20:00,101.81,102.06,101.78,101.9,24962.0,101.419,101.6681,101.3892,101.5087,24962.0
2025-02-04 14:30:00,101.99,102.18,101.88,101.95,16158.0,101.5983,101.7876,101.4888,101.5585,16158.0
2025-02-04 14:40:00,101.93,102.11,101.91,101.95,22135.0,101.5386,101.7179,101.5187,101.5585,22135.0
2025-02-04 14:50:00,101.97,102.1,101.75,101.81,32976.0,101.5784,101.7079,101.3593,101.419,32976.0
2025-02-04 15:00:00,101.8,102.08,101.68,102.02,19363.0,101.4091,101.688,101.2895,101.6282,19363.0
2025-02-04 15:10:00,102.03,102.05,101.82,101.86,19991.0,101.6382,101.6581,101.429,101.4688,19991.0
2025-02-04 15:20:00,101.87,101.87,101.66,101.71,19169.0,101.4788,101.4788,101.2696,101.3194,19169.0
2025-02-04 15:30:00,101.7,102.06,101.68,102.04,43953.0,101.3095,101.6681,101.2895,101.6482,43953.0
2025-02-04 15:40:00,102.03,102.07,101.79,101.91,34779.0,101.6382,101.678,101.3991,101.5187,34779.0
2025-02-04 15:50:00,101.89,102.01,101.62,101.73,161907.0,101.4987,101.6183,101.2298,101.3393,161907.0
2025-02-05 09:30:00,103.25,104.21,102.82,102.83,48937.0,102.8535,103.8098,102.4252,102.4351,48937.0
2025-02-05 09:40:00,102.54,102.78,101.3,101.41,20090.0,102.1462,102.3853,100.911,101.0206,20090.0
2025-02-05 09:50:00,101.36,101.92,101.19,101.92,29687.0,100.9708,101.5286,100.8014,101.5286,29687.0
2025-02-05 10:00:00,101.97,102.36,101.3,101.57,20886.0,101.5784,101.9669,100.911,101.18,20886.0
2025-02-05 10:10:00,101.65,102.05,101.22,101.49,22827.0,101.2597,101.6581,100.8313,101.1003,22827.0
2025-02-05 10:20:00,101.46,101.72,101.07,101.61,23716.0,101.0704,101.3294,100.6819,101.2198,23716.0
2025-02-05 10:30:00,101.62,101.79,101.37,101.72,11368.0,101.2298,101.3991,100.9807,101.3294,11368.0
2025-02-05 10:40:00,101.73,102.23,101.72,102.14,16412.0,101.3393,101.8374,101.3294,101.7478,16412.0
2025-02-05 10:50:00,102.17,102.2,101.96,102.07,7909.0,101.7777,101.8075,101.5685,101.678,7909.0
2025-02-05 11:00:00,102.06,102.56,102.05,102.48,12181.0,101.6681,102.1662,101.6581,102.0865,12181.0
2025-02-05 11:10:00,102.43,102.67,102.39,102.53,42590.0,102.0367,102.2757,101.9968,102.1363,42590.0
2025-02-05 11:20:00,102.57,102.7,102.43,102.7,47911.0,102.1761,102.3056,102.0367,102.3056,47911.0
2025-02-05 11:30:00,102.67,102.71,102.32,102.36,44437.0,102.2757,102.3156,101.9271,101.9669,44437.0
2025-02-05 11:40:00,102.42,102.71,102.42,102.69,15100.0,102.0267,102.3156,102.0267,102.2957,15100.0
2025-02-05 11:50:00,102.72,102.81,102.56,102.66,13356.0,102.3255,102.4152,102.1662,102.2658,13356.0
2025-02-05 12:00:00,102.63,102.97,102.54,102.91,26577.0,102.2359,102.5746,102.1462,102.5148,26577.0
2025-02-05 12:10:00,102.91,102.91,102.33,102.43,45272.0,102.5148,102.5148,101.937,102.0367,45272.0
2025-02-05 12:20:00,102.43,102.48,101.87,102.02,31170.0,102.0367,102.0865,101.4788,101.6282,31170.0
2025-02-05 12:30:00,102.02,102.11,101.75,102.11,15602.0,101.6282,101.7179,101.3593,101.7179,15602.0
2025-02-05 12:40:00,102.14,102.52,102.06,102.52,16410.0,101.7478,102.1263,101.6681,102.1263,16410.0
2025-02-05 12:50:00,102.51,102.8,102.44,102.8,13330.0,102.1164,102.4052,102.0466,102.4052,13330.0
2025-02-05 13:00:00,102.76,102.92,102.51,102.56,17898.0,102.3654,102.5248,102.1164,102.1662,17898.0
2025-02-05 13:10:00,102.56,102.86,102.5,102.69,20333.0,102.1662,102.465,102.1064,102.2957,20333.0
2025-02-05 13:20:00,102.73,103.15,102.72,102.98,19437.0,102.3355,102.7539,102.3255,102.5845,19437.0
2025-02-05 13:30:00,102.98,103.4,102.98,103.4,18752.0,102.5845,103.0029,102.5845,103.0029,18752.0
2025-02-05 13:40:00,103.4,103.4,103.26,103.36,18931.0,103.0029,103.0029,102.8635,102.9631,18931.0
2025-02-05 13:50:00,103.32,103.38,103.12,103.2,18988.0,102.9232,102.983,102.724,102.8037,18988.0
2025-02-05 14:00:00,103.2,103.46,103.17,103.42,17613.0,102.8037,103.0627,102.7738,103.0229,17613.0
2025-02-05 14:10:00,103.4,103.44,103.23,103.4,14866.0,103.0029,103.0428,102.8336,103.0029,14866.0
2025-02-05 14:20:00,103.44,103.55,103.42,103.53,14034.0,103.0428,103.1524,103.0229,103.1324,14034.0
2025-02-05 14:30:00,103.5,103.69,103.39,103.67,19774.0,103.1025,103.2918,102.993,103.2719,19774.0
2025-02-05 14:40:00,103.64,103.69,103.46,103.54,27343.0,103.242,103.2918,103.0627,103.1424,27343.0
2025-02-05 14:50:00,103.57,103.57,103.3,103.38,23206.0,103.1723,103.1723,102.9033,102.983,23206.0
2025-02-05 15:00:00,103.44,103.71,103.44,103.62,30095.0,103.0428,103.3117,103.0428,103.2221,30095.0
2025-02-05 15:10:00,103.59,103.83,103.5,103.83,42106.0,103.1922,103.4313,103.1025,103.4313,42106.0
2025-02-05 15:20:00,103.81,103.98,103.64,103.66,35881.0,103.4114,103.5807,103.242,103.2619,35881.0
2025-02-05 15:30:00,103.67,103.71,103.29,103.3,48846.0,103.2719,103.3117,102.8934,102.9033,48846.0
2025-02-05 15:40:00,103.3,103.42,103.06,103.23,68096.0,102.9033,103.0229,102.6642,102.8336,68096.0
2025-02-05 15:50:00,103.2,103.41,102.7,102.9,176313.0,102.8037,103.0129,102.3056,102.5049,176313.0
2025-02-06 09:30:00,103.2,103.7,102.35,103.38,44081.0,102.8037,103.3018,101.957,102.983,44081.0
2025-02-06 09:40:00,103.38,103.64,102.86,102.89,19688.0,102.983,103.242,102.465,102.4949,19688.0
2025-02-06 09:50:00,102.9,102.93,102.38,102.51,17219.0,102.5049,102.5347,101.9868,102.1164,17219.0
2025-02-06 10:00:00,102.58,103.13,102.35,103.11,22648.0,102.1861,102.734,101.957,102.714,22648.0
2025-02-06 10:10:00,103.09,103.44,102.97,103.38,27888.0,102.6941,103.0428,102.5746,102.983,27888.0
2025-02-06 10:20:00,103.51,103.51,102.57,102.63,14695.0,103.1125,103.1125,102.1761,102.2359,14695.0
2025-02-06 10:30:00,102.7,102.84,102.35,102.61,13879.0,102.3056,102.4451,101.957,102.216,13879.0
2025-02-06 10:40:00,102.75,103.06,102.69,102.73,23720.0,102.3554,102.6642,102.2957,102.3355,23720.0
2025-02-06 10:50:00,102.71,103.19,102.71,102.88,13266.0,102.3156,102.7937,102.3156,102.4849,13266.0
2025-02-06 11:00:00,102.95,103.05,102.58,102.58,13590.0,102.5547,102.6543,102.1861,102.1861,13590.0
2025-02-06 11:10:00,102.57,102.93,102.57,102.76,8467.0,102.1761,102.5347,102.1761,102.3654,8467.0
2025-02-06 11:20:00,102.7,102.86,102.61,102.86,10614.0,102.3056,102.465,102.216,102.465,10614.0
2025-02-06 11:30:00,102.88,103.41,102.78,103.41,17923.0,102.4849,103.0129,102.3853,103.0129,17923.0
2025-02-06 11:40:00,103.41,103.53,103.19,103.38,10181.0,103.0129,103.1324,102.7937,102.983,10181.0
2025-02-06 11:50:00,103.46,103.95,103.46,103.66,27100.0,103.0627,103.5508,103.0627,103.2619,27100.0
2025-02-06 12:00:00,103.58,103.84,103.38,103.76,16199.0,103.1822,103.4412,102.983,103.3616,16199.0
2025-02-06 12:10:00,103.76,103.79,103.45,103.52,9876.0,103.3616,103.3914,103.0527,103.1225,9876.0
2025-02-06 12:20:00,103.52,103.67,103.33,103.39,16848.0,103.1225,103.2719,102.9332,102.993,16848.0
2025-02-06 12:30:00,103.39,103.49,103.17,103.22,11133.0,102.993,103.0926,102.7738,102.8236,11133.0
2025-02-06 12:40:00,103.3,103.36,103.15,103.21,8340.0,102.9033,102.9631,102.7539,102.8137,8340.0
2025-02-06 12:50:00,103.18,103.51,103.18,103.51,24556.0,102.7838,103.1125,102.7838,103.1125,24556.0
2025-02-06 13:00:00,103.51,103.82,103.51,103.61,8323.0,103.1125,103.4213,103.1125,103.2121,8323.0
2025-02-06 13:10:00,103.65,103.7,103.39,103.48,18045.0,103.252,103.3018,102.993,103.0826,18045.0
2025-02-06 13:20:00,103.46,103.52,102.96,103.0,14403.0,103.0627,103.1225,102.5646,102.6045,14403.0
2025-02-06 13:30:00,103.01,103.28,102.99,103.01,10325.0,102.6144,102.8834,102.5945,102.6144,10325.0
2025-02-06 13:40:00,103.02,103.14,102.83,103.07,12588.0,102.6244,102.7439,102.4351,102.6742,12588.0
2025-02-06 13:50:00,103.09,103.09,102.91,103.01,6274.0,102.6941,102.6941,102.5148,102.6144,6274.0
2025-02-06 14:00:00,102.92,103.01,102.72,102.72,11676.0,102.5248,102.6144,102.3255,102.3255,11676.0
2025-02-06 14:10:00,102.72,102.99,102.67,102.78,30890.0,102.3255,102.5945,102.2757,102.3853,30890.0
2025-02-06 14:20:00,102.78,102.78,102.42,102.48,10677.0,102.3853,102.3853,102.0267,102.0865,10677.0
2025-02-06 14:30:00,102.48,102.83,102.05,102.83,31530.0,102.0865,102.4351,101.6581,102.4351,31530.0
2025-02-06 14:40:00,102.75,102.75,102.54,102.65,9671.0,102.3554,102.3554,102.1462,102.2558,9671.0
2025-02-06 14:50:00,102.68,103.1,102.67,102.76,28685.0,102.2857,102.7041,102.2757,102.3654,28685.0
2025-02-06 15:00:00,102.77,103.01,102.77,103.01,12784.0,102.3754,102.6144,102.3754,102.6144,12784.0
2025-02-06 15:10:00,103.01,103.07,102.87,103.04,14661.0,102.6144,102.6742,102.475,102.6443,14661.0
2025-02-06 15:20:00,103.07,103.2,102.97,103.06,22384.0,102.6742,102.8037,102.5746,102.6642,22384.0
2025-02-06 15:30:00,103.1,103.25,103.07,103.15,25209.0,102.7041,102.8535,102.6742,102.7539,25209.0
2025-02-06 15:40:00,103.15,103.43,103.15,103.31,43669.0,102.7539,103.0328,102.7539,102.9133,43669.0
2025-02-06 15:50:00,103.34,103.58,103.23,103.31,129680.0,102.9432,103.1822,102.8336,102.9133,129680.0
2025-02-07 09:30:00,104.42,104.55,103.29,104.29,52874.0,104.019,104.1485,102.8934,103.8895,52874.0
2025-02-07 09:40:00,104.3,105.77,104.22,105.43,39954.0,103.8995,105.3638,103.8198,105.0251,39954.0
2025-02-07 09:50:00,105.48,105.64,105.21,105.43,26667.0,105.0749,105.2343,104.806,105.0251,26667.0
2025-02-07 10:00:00,105.18,105.42,104.42,105.41,25183.0,104.7761,105.0152,104.019,105.0052,25183.0
2025-02-07 10:10:00,105.38,105.47,105.04,105.47,28256.0,104.9753,105.065,104.6366,105.065,28256.0
2025-02-07 10:20:00,105.5,105.73,105.25,105.53,20673.0,105.0949,105.324,104.8458,105.1248,20673.0
2025-02-07 10:30:00,105.55,105.6,105.26,105.35,37061.0,105.1447,105.1945,104.8558,104.9454,37061.0
2025-02-07 10:40:00,105.36,105.66,104.54,104.54,20271.0,104.9554,105.2543,104.1386,104.1386,20271.0
2025-02-07 10:50:00,104.69,104.97,104.0,104.3,14337.0,104.288,104.5669,103.6006,103.8995,14337.0
2025-02-07 11:00:00,104.3,104.57,104.05,104.46,9462.0,103.8995,104.1684,103.6504,104.0589,9462.0
2025-02-07 11:10:00,104.45,104.48,103.89,104.19,11092.0,104.0489,104.0788,103.4911,103.7899,11092.0
2025-02-07 11:20:00,104.23,104.39,103.91,103.92,8493.0,103.8297,103.9891,103.511,103.5209,8493.0
2025-02-07 11:30:00,103.98,104.24,103.97,104.15,5846.0,103.5807,103.8397,103.5707,103.7501,5846.0
2025-02-07 11:40:00,104.12,104.13,103.79,103.94,6660.0,103.7202,103.7301,103.3914,103.5409,6660.0
2025-02-07 11:50:00,103.95,104.37,103.93,104.29,10717.0,103.5508,103.9692,103.5309,103.8895,10717.0
2025-02-07 12:00:00,104.2,104.27,103.62,103.97,9306.0,103.7999,103.8696,103.2221,103.5707,9306.0
2025-02-07 12:10:00,103.98,104.1,103.52,103.77,25213.0,103.5807,103.7002,103.1225,103.3715,25213.0
2025-02-07 12:20:00,103.77,103.85,103.43,103.69,13482.0,103.3715,103.4512,103.0328,103.2918,13482.0
2025-02-07 12:30:00,103.69,104.11,103.66,104.01,25516.0,103.2918,103.7102,103.2619,103.6106,25516.0
2025-02-07 12:40:00,104.01,104.11,103.74,104.11,10985.0,103.6106,103.7102,103.3416,103.7102,10985.0
2025-02-07 12:50:00,104.01,104.08,103.82,103.97,8674.0,103.6106,103.6803,103.4213,103.5707,8674.0
2025-02-07 13:00:00,103.97,104.34,103.97,104.28,3903.0,103.5707,103.9393,103.5707,103.8796,3903.0
2025-02-07 13:10:00,104.37,104.49,104.29,104.41,7333.0,103.9692,104.0887,103.8895,104.0091,7333.0
2025-02-07 13:20:00,104.44,104.57,104.42,104.46,8101.0,104.0389,104.1684,104.019,104.0589,8101.0
2025-02-07 13:30:00,104.46,104.48,104.27,104.29,8314.0,104.0589,104.0788,103.8696,103.8895,8314.0
2025-02-07 13:40:00,104.29,104.29,103.93,103.93,9630.0,103.8895,103.8895,103.5309,103.5309,9630.0
2025-02-07 13:50:00,104.02,104.08,103.69,103.7,7075.0,103.6206,103.6803,103.2918,103.3018,7075.0
2025-02-07 14:00:00,103.69,103.71,103.54,103.65,12381.0,103.2918,103.3117,103.1424,103.252,12381.0
2025-02-07 14:10:00,103.61,103.72,103.4,103.69,7608.0,103.2121,103.3217,103.0029,103.2918,7608.0
2025-02-07 14:20:00,103.71,103.84,103.47,103.47,6888.0,103.3117,103.4412,103.0727,103.0727,6888.0
2025-02-07 14:30:00,103.4,103.72,103.34,103.65,7571.0,103.0029,103.3217,102.9432,103.252,7571.0
2025-02-07 14:40:00,103.62,103.7,103.47,103.66,7237.0,103.2221,103.3018,103.0727,103.2619,7237.0
2025-02-07 14:50:00,103.64,103.7,103.18,103.18,10069.0,103.242,103.3018,102.7838,102.7838,10069.0
2025-02-07 15:00:00,103.19,103.2,102.81,102.82,13093.0,102.7937,102.8037,102.4152,102.4252,13093.0
2025-02-07 15:10:00,102.85,102.99,102.67,102.97,15885.0,102.455,102.5945,102.2757,102.5746,15885.0
2025-02-07 15:20:00,102.92,103.13,102.73,102.76,15666.0,102.5248,102.734,102.3355,102.3654,15666.0
2025-02-07 15:30:00,102.81,103.24,102.81,103.13,20226.0,102.4152,102.8435,102.4152,102.734,20226.0
2025-02-07 15:40:00,103.13,103.52,103.12,103.4,22988.0,102.734,103.1225,102.724,103.0029,22988.0
2025-02-07 15:50:00,103.42,103.58,102.85,103.03,113111.0,103.0229,103.1822,102.455,102.6344,113111.0
2025-02-10 09:30:00,103.55,104.95,103.55,104.76,49354.0,103.1524,104.547,103.1524,104.3577,49354.0
2025-02-10 09:40:00,104.6,104.89,103.52,103.91,36032.0,104.1983,104.4872,103.1225,103.511,36032.0
2025-02-10 09:50:00,103.91,104.03,103.06,103.48,16030.0,103.511,103.6305,102.6642,103.0826,16030.0
2025-02-10 10:00:00,103.5,104.1,103.38,103.79,25264.0,103.1025,103.7002,102.983,103.3914,25264.0
2025-02-10 10:10:00,103.78,103.78,103.18,103.23,17510.0,103.3815,103.3815,102.7838,102.8336,17510.0
2025-02-10 10:20:00,103.2,103.35,102.75,103.2,29029.0,102.8037,102.9531,102.3554,102.8037,29029.0
2025-02-10 10:30:00,103.21,103.53,103.01,103.22,11467.0,102.8137,103.1324,102.6144,102.8236,11467.0
2025-02-10 10:40:00,103.24,103.73,102.95,103.68,16729.0,102.8435,103.3317,102.5547,103.2819,16729.0
2025-02-10 10:50:00,103.67,103.73,103.35,103.62,15085.0,103.2719,103.3317,102.9531,103.2221,15085.0
2025-02-10 11:00:00,103.63,103.72,103.35,103.4,12338.0,103.232,103.3217,102.9531,103.0029,12338.0
2025-02-10 11:10:00,103.39,103.59,102.92,103.16,17337.0,102.993,103.1922,102.5248,102.7639,17337.0
2025-02-10 11:20:00,103.07,103.66,103.03,103.55,19163.0,102.6742,103.2619,102.6344,103.1524,19163.0
2025-02-10 11:30:00,103.6,103.6,103.22,103.3,11854.0,103.2022,103.2022,102.8236,102.9033,11854.0
2025-02-10 11:40:00,103.26,103.56,103.16,103.41,12726.0,102.8635,103.1623,102.7639,103.0129,12726.0
2025-02-10 11:50:00,103.4,103.45,103.26,103.32,9895.0,103.0029,103.0527,102.8635,102.9232,9895.0
2025-02-10 12:00:00,103.27,103.49,103.27,103.37,9726.0,102.8734,103.0926,102.8734,102.973,9726.0
2025-02-10 12:10:00,103.38,103.47,103.22,103.36,11426.0,102.983,103.0727,102.8236,102.9631,11426.0
2025-02-10 12:20:00,103.41,103.59,103.28,103.54,7250.0,103.0129,103.1922,102.8834,103.1424,7250.0
2025-02-10 12:30:00,103.55,103.59,103.45,103.59,8624.0,103.1524,103.1922,103.0527,103.1922,8624.0
2025-02-10 12:40:00,103.57,103.64,103.5,103.64,7373.0,103.1723,103.242,103.1025,103.242,7373.0
2025-02-10 12:50:00,103.67,104.09,103.67,104.0,14477.0,103.2719,103.6903,103.2719,103.6006,14477.0
2025-02-10 13:00:00,103.92,104.48,103.91,104.28,40786.0,103.5209,104.0788,103.511,103.8796,40786.0
2025-02-10 13:10:00,104.32,104.32,104.01,104.16,18939.0,103.9194,103.9194,103.6106,103.76,18939.0
2025-02-10 13:20:00,104.16,104.29,104.01,104.14,8426.0,103.76,103.8895,103.6106,103.7401,8426.0
2025-02-10 13:30:00,104.08,104.13,103.96,104.02,13014.0,103.6803,103.7301,103.5608,103.6206,13014.0
2025-02-10 13:40:00,103.97,104.17,103.97,104.16,15008.0,103.5707,103.77,103.5707,103.76,15008.0
2025-02-10 13:50:00,104.13,104.48,104.11,104.42,9553.0,103.7301,104.0788,103.7102,104.019,9553.0
2025-02-10 14:00:00,104.37,104.71,104.35,104.62,16450.0,103.9692,104.3079,103.9493,104.2182,16450.0
2025-02-10 14:10:00,104.71,104.73,104.48,104.5,12308.0,104.3079,104.3278,104.0788,104.0987,12308.0
2025-02-10 14:20:00,104.45,104.62,104.4,104.5,15483.0,104.0489,104.2182,103.9991,104.0987,15483.0
2025-02-10 14:30:00,104.5,104.62,104.41,104.51,22222.0,104.0987,104.2182,104.0091,104.1087,22222.0
2025-02-10 14:40:00,104.59,104.59,104.35,104.42,10302.0,104.1884,104.1884,103.9493,104.019,10302.0
2025-02-10 14:50:00,104.46,104.67,104.43,104.57,19963.0,104.0589,104.2681,104.029,104.1684,19963.0
2025-02-10 15:00:00,104.59,104.71,104.47,104.5,19128.0,104.1884,104.3079,104.0688,104.0987,19128.0
2025-02-10 15:10:00,104.54,104.54,104.28,104.39,31593.0,104.1386,104.1386,103.8796,103.9891,31593.0
2025-02-10 15:20:00,104.38,104.79,104.34,104.79,31038.0,103.9792,104.3876,103.9393,104.3876,31038.0
2025-02-10 15:30:00,104.75,104.96,104.68,104.78,33932.0,104.3477,104.5569,104.278,104.3776,33932.0
2025-02-10 15:40:00,104.8,105.04,104.74,104.95,49327.0,104.3976,104.6366,104.3378,104.547,49327.0
2025-02-10 15:50:00,104.97,105.26,104.76,105.21,149002.0,104.5669,104.8558,104.3577,104.806,149002.0
2025-02-11 09:30:00,104.48,104.87,102.78,102.94,66687.0,104.0788,104.4673,102.3853,102.5447,66687.0
2025-02-11 09:40:00,103.05,103.78,103.03,103.03,9690.0,102.6543,103.3815,102.6344,102.6344,9690.0
2025-02-11 09:50:00,103.15,103.59,103.05,103.49,61856.0,102.7539,103.1922,102.6543,103.0926,61856.0
2025-02-11 10:00:00,103.5,103.88,103.3,103.76,16020.0,103.1025,103.4811,102.9033,103.3616,16020.0
2025-02-11 10:10:00,103.76,103.92,103.13,103.18,20358.0,103.3616,103.5209,102.734,102.7838,20358.0
2025-02-11 10:20:00,103.17,103.21,102.98,102.99,11860.0,102.7738,102.8137,102.5845,102.5945,11860.0
2025-02-11 10:30:00,103.0,103.27,102.8,103.26,28356.0,102.6045,102.8734,102.4052,102.8635,28356.0
2025-02-11 10:40:00,103.23,103.66,103.16,103.62,9511.0,102.8336,103.2619,102.7639,103.2221,9511.0
2025-02-11 10:50:00,103.66,104.26,103.48,104.26,24245.0,103.2619,103.8596,103.0826,103.8596,24245.0
2025-02-11 11:00:00,104.28,104.4,103.99,104.34,28840.0,103.8796,103.9991,103.5907,103.9393,28840.0
2025-02-11 11:10:00,104.38,104.51,104.01,104.1,13002.0,103.9792,104.1087,103.6106,103.7002,13002.0
2025-02-11 11:20:00,104.03,104.18,103.72,103.77,8934.0,103.6305,103.7799,103.3217,103.3715,8934.0
2025-02-11 11:30:00,103.75,103.8,103.43,103.59,10262.0,103.3516,103.4014,103.0328,103.1922,10262.0
2025-02-11 11:40:00,103.59,103.64,103.33,103.4,15790.0,103.1922,103.242,102.9332,103.0029,15790.0
2025-02-11 11:50:00,103.37,103.43,103.21,103.33,11875.0,102.973,103.0328,102.8137,102.9332,11875.0
2025-02-11 12:00:00,103.34,103.42,103.14,103.21,18469.0,102.9432,103.0229,102.7439,102.8137,18469.0
2025-02-11 12:10:00,103.21,103.38,103.11,103.27,34562.0,102.8137,102.983,102.714,102.8734,34562.0
2025-02-11 12:20:00,103.34,103.74,103.33,103.7,9160.0,102.9432,103.3416,102.9332,103.3018,9160.0
2025-02-11 12:30:00,103.77,103.84,103.62,103.7,6870.0,103.3715,103.4412,103.2221,103.3018,6870.0
2025-02-11 12:40:00,103.69,103.73,103.58,103.62,7160.0,103.2918,103.3317,103.1822,103.2221,7160.0
2025-02-11 12:50:00,103.68,103.68,103.46,103.52,4948.0,103.2819,103.2819,103.0627,103.1225,4948.0
2025-02-11 13:00:00,103.57,103.75,103.5,103.68,9551.0,103.1723,103.3516,103.1025,103.2819,9551.0
2025-02-11 13:10:00,103.69,103.71,103.34,103.47,15569.0,103.2918,103.3117,102.9432,103.0727,15569.0
2025-02-11 13:20:00,103.47,103.51,103.0,103.0,14777.0,103.0727,103.1125,102.6045,102.6045,14777.0
2025-02-11 13:30:00,103.0,103.05,102.85,102.85,16478.0,102.6045,102.6543,102.455,102.455,16478.0
2025-02-11 13:40:00,102.92,103.19,102.8,102.98,30933.0,102.5248,102.7937,102.4052,102.5845,30933.0
2025-02-11 13:50:00,102.93,103.14,102.88,103.12,15505.0,102.5347,102.7439,102.4849,102.724,15505.0
2025-02-11 14:00:00,103.17,103.3,102.94,102.94,16186.0,102.7738,102.9033,102.5447,102.5447,16186.0
2025-02-11 14:10:00,102.92,102.97,102.78,102.85,9441.0,102.5248,102.5746,102.3853,102.455,9441.0
2025-02-11 14:20:00,102.86,103.12,102.8,102.99,8296.0,102.465,102.724,102.4052,102.5945,8296.0
2025-02-11 14:30:00,103.03,103.19,103.0,103.19,11408.0,102.6344,102.7937,102.6045,102.7937,11408.0
2025-02-11 14:40:00,103.19,103.41,103.17,103.31,9697.0,102.7937,103.0129,102.7738,102.9133,9697.0
2025-02-11 14:50:00,103.3,103.34,103.09,103.19,19039.0,102.9033,102.9432,102.6941,102.7937,19039.0
2025-02-11 15:00:00,103.15,103.29,103.14,103.29,8110.0,102.7539,102.8934,102.7439,102.8934,8110.0
2025-02-11 15:10:00,103.27,103.28,103.12,103.26,20567.0,102.8734,102.8834,102.724,102.8635,20567.0
2025-02-11 15:20:00,103.22,103.43,103.18,103.36,20731.0,102.8236,103.0328,102.7838,102.9631,20731.0
2025-02-11 15:30:00,103.35,103.72,103.34,103.64,37220.0,102.9531,103.3217,102.9432,103.242,37220.0
2025-02-11 15:40:00,103.74,104.22,103.74,104.12,57954.0,103.3416,103.8198,103.3416,103.7202,57954.0
2025-02-11 15:50:00,104.24,104.84,104.19,104.71,213135.0,103.8397,104.4374,103.7899,104.3079,213135.0
2025-02-12 09:30:00,102.2,103.54,101.35,103.39,61490.0,101.8075,103.1424,100.9608,102.993,61490.0
2025-02-12 09:40:00,103.42,104.07,103.25,103.41,33424.0,103.0229,103.6704,102.8535,103.0129,33424.0
2025-02-12 09:50:00,103.46,103.77,103.4,103.45,7970.0,103.0627,103.3715,103.0029,103.0527,7970.0
2025-02-12 10:00:00,103.36,103.59,102.74,103.28,17491.0,102.9631,103.1922,102.3455,102.8834,17491.0
2025-02-12 10:10:00,103.33,103.79,103.32,103.72,7438.0,102.9332,103.3914,102.9232,103.3217,7438.0
2025-02-12 10:20:00,103.78,103.78,103.16,103.16,11637.0,103.3815,103.3815,102.7639,102.7639,11637.0
2025-02-12 10:30:00,103.25,103.76,103.07,103.76,26642.0,102.8535,103.3616,102.6742,103.3616,26642.0
2025-02-12 10:40:00,103.85,103.99,103.67,103.69,10529.0,103.4512,103.5907,103.2719,103.2918,10529.0
2025-02-12 10:50:00,103.72,103.99,103.61,103.95,15333.0,103.3217,103.5907,103.2121,103.5508,15333.0
2025-02-12 11:00:00,103.89,104.08,103.71,104.01,8936.0,103.4911,103.6803,103.3117,103.6106,8936.0
2025-02-12 11:10:00,104.0,104.03,103.44,103.64,7991.0,103.6006,103.6305,103.0428,103.242,7991.0
2025-02-12 11:20:00,103.6,103.65,103.41,103.52,19074.0,103.2022,103.252,103.0129,103.1225,19074.0
2025-02-12 11:30:00,103.51,103.76,103.51,103.71,11268.0,103.1125,103.3616,103.1125,103.3117,11268.0
2025-02-12 11:40:00,103.67,103.85,103.63,103.8,4532.0,103.2719,103.4512,103.232,103.4014,4532.0
2025-02-12 11:50:00,103.84,104.29,103.84,104.29,9590.0,103.4412,103.8895,103.4412,103.8895,9590.0
2025-02-12 12:00:00,104.23,104.31,103.83,103.93,21127.0,103.8297,103.9094,103.4313,103.5309,21127.0
2025-02-12 12:10:00,103.96,104.02,103.71,103.8,10463.0,103.5608,103.6206,103.3117,103.4014,10463.0
2025-02-12 12:20:00,103.84,103.97,103.78,103.97,6373.0,103.4412,103.5707,103.3815,103.5707,6373.0
2025-02-12 12:30:00,103.94,104.13,103.9,104.05,5509.0,103.5409,103.7301,103.501,103.6504,5509.0
2025-02-12 12:40:00,103.99,104.03,103.8,104.0,3837.0,103.5907,103.6305,103.4014,103.6006,3837.0
2025-02-12 12:50:00,104.03,104.24,103.93,104.2,13604.0,103.6305,103.8397,103.5309,103.7999,13604.0
2025-02-12 13:00:00,104.19,104.22,103.61,103.62,11308.0,103.7899,103.8198,103.2121,103.2221,11308.0
2025-02-12 13:10:00,103.58,103.69,103.43,103.64,6418.0,103.1822,103.2918,103.0328,103.242,6418.0
2025-02-12 13:20:00,103.64,103.84,103.64,103.74,7126.0,103.242,103.4412,103.242,103.3416,7126.0
2025-02-12 13:30:00,103.76,103.85,103.69,103.75,5650.0,103.3616,103.4512,103.2918,103.3516,5650.0
2025-02-12 13:40:00,103.76,103.78,103.55,103.69,9240.0,103.3616,103.3815,103.1524,103.2918,9240.0
2025-02-12 13:50:00,103.64,103.89,103.63,103.64,8737.0,103.242,103.4911,103.232,103.242,8737.0
2025-02-12 14:00:00,103.63,103.72,103.43,103.52,6701.0,103.232,103.3217,103.0328,103.1225,6701.0
2025-02-12 14:10:00,103.48,103.49,103.03,103.11,11702.0,103.0826,103.0926,102.6344,102.714,11702.0
2025-02-12 14:20:00,103.05,103.38,102.97,103.31,54137.0,102.6543,102.983,102.5746,102.9133,54137.0
2025-02-12 14:30:00,103.27,103.52,103.23,103.52,9033.0,102.8734,103.1225,102.8336,103.1225,9033.0
2025-02-12 14:40:00,103.53,103.64,103.42,103.56,26178.0,103.1324,103.242,103.0229,103.1623,26178.0
2025-02-12 14:50:00,103.56,103.69,103.46,103.52,29637.0,103.1623,103.2918,103.0627,103.1225,29637.0
2025-02-12 15:00:00,103.52,103.75,103.51,103.75,5964.0,103.1225,103.3516,103.1125,103.3516,5964.0
2025-02-12 15:10:00,103.76,103.8,103.41,103.44,11935.0,103.3616,103.4014,103.0129,103.0428,11935.0
2025-02-12 15:20:00,103.4,103.57,103.17,103.18,18095.0,103.0029,103.1723,102.7738,102.7838,18095.0
2025-02-12 15:30:00,103.12,103.25,102.94,103.04,35423.0,102.724,102.8535,102.5447,102.6443,35423.0
2025-02-12 15:40:00,103.03,103.1,102.48,102.55,27443.0,102.6344,102.7041,102.0865,102.1562,27443.0
2025-02-12 15:50:00,102.58,102.91,102.44,102.67,135269.0,102.1861,102.5148,102.0466,102.2757,135269.0
2025-02-13 09:30:00,102.96,103.82,102.84,103.82,25933.0,102.5646,103.4213,102.4451,103.4213,25933.0
2025-02-13 09:40:00,103.59,104.42,103.47,103.71,16388.0,103.1922,104.019,103.0727,103.3117,16388.0
2025-02-13 09:50:00,103.47,104.3,103.39,104.24,44491.0,103.0727,103.8995,102.993,103.8397,44491.0
2025-02-13 10:00:00,104.26,104.26,103.9,104.15,24419.0,103.8596,103.8596,103.501,103.7501,24419.0
2025-02-13 10:10:00,104.13,104.38,103.99,104.38,26059.0,103.7301,103.9792,103.5907,103.9792,26059.0
2025-02-13 10:20:00,104.39,105.5,104.37,105.3,97666.0,103.9891,105.0949,103.9692,104.8956,97666.0
2025-02-13 10:30:00,105.2,105.5,104.85,104.85,135056.0,104.796,105.0949,104.4474,104.4474,135056.0
2025-02-13 10:40:00,104.85,105.71,104.84,105.6,21334.0,104.4474,105.3041,104.4374,105.1945,21334.0
2025-02-13 10:50:00,105.61,105.65,104.8,105.03,36342.0,105.2044,105.2443,104.3976,104.6267,36342.0
2025-02-13 11:00:00,105.02,105.63,104.68,104.73,66030.0,104.6167,105.2244,104.278,104.3278,66030.0
2025-02-13 11:10:00,104.74,104.79,104.17,104.31,15262.0,104.3378,104.3876,103.77,103.9094,15262.0
2025-02-13 11:20:00,104.38,104.6,104.25,104.38,12911.0,103.9792,104.1983,103.8497,103.9792,12911.0
2025-02-13 11:30:00,104.38,105.21,104.32,105.08,40624.0,103.9792,104.806,103.9194,104.6765,40624.0
2025-02-13 11:40:00,105.16,105.24,104.64,105.08,43513.0,104.7562,104.8359,104.2382,104.6765,43513.0
2025-02-13 11:50:00,105.08,105.26,104.86,105.26,15536.0,104.6765,104.8558,104.4573,104.8558,15536.0
2025-02-13 12:00:00,105.18,105.34,104.95,105.18,13262.0,104.7761,104.9355,104.547,104.7761,13262.0
2025-02-13 12:10:00,105.12,105.39,105.08,105.32,13257.0,104.7163,104.9853,104.6765,104.9156,13257.0
2025-02-13 12:20:00,105.23,105.6,105.21,105.45,13616.0,104.8259,105.1945,104.806,105.0451,13616.0
2025-02-13 12:30:00,105.48,105.48,105.0,105.03,16151.0,105.0749,105.0749,104.5968,104.6267,16151.0
2025-02-13 12:40:00,104.99,105.09,104.62,104.85,16564.0,104.5868,104.6864,104.2182,104.4474,16564.0
2025-02-13 12:50:00,104.83,104.91,103.96,104.27,47910.0,104.4274,104.5071,103.5608,103.8696,47910.0
2025-02-13 13:00:00,104.18,104.41,104.01,104.25,18833.0,103.7799,104.0091,103.6106,103.8497,18833.0
2025-02-13 13:10:00,104.23,104.34,103.92,104.02,15315.0,103.8297,103.9393,103.5209,103.6206,15315.0
2025-02-13 13:20:00,104.05,104.35,104.01,104.23,31326.0,103.6504,103.9493,103.6106,103.8297,31326.0
2025-02-13 13:30:00,104.21,104.78,104.21,104.78,14858.0,103.8098,104.3776,103.8098,104.3776,14858.0
2025-02-13 13:40:00,104.73,105.17,104.65,104.96,37638.0,104.3278,104.7661,104.2481,104.5569,37638.0
2025-02-13 13:50:00,105.05,105.41,104.8,105.32,26881.0,104.6466,105.0052,104.3976,104.9156,26881.0
2025-02-13 14:00:00,105.19,105.39,105.12,105.34,35308.0,104.7861,104.9853,104.7163,104.9355,35308.0
2025-02-13 14:10:00,105.26,105.52,105.19,105.47,20106.0,104.8558,105.1148,104.7861,105.065,20106.0
2025-02-13 14:20:00,105.45,105.68,105.16,105.23,18908.0,105.0451,105.2742,104.7562,104.8259,18908.0
2025-02-13 14:30:00,105.17,105.66,105.13,105.66,17373.0,104.7661,105.2543,104.7263,105.2543,17373.0
2025-02-13 14:40:00,105.65,105.75,105.54,105.6,16081.0,105.2443,105.3439,105.1347,105.1945,16081.0
2025-02-13 14:50:00,105.61,105.98,105.45,105.46,22855.0,105.2044,105.573,105.0451,105.055,22855.0
2025-02-13 15:00:00,105.47,105.66,105.38,105.62,16134.0,105.065,105.2543,104.9753,105.2144,16134.0
2025-02-13 15:10:00,105.63,106.08,105.62,105.92,23349.0,105.2244,105.6726,105.2144,105.5133,23349.0
2025-02-13 15:20:00,105.87,106.28,105.81,106.24,21271.0,105.4634,105.8719,105.4037,105.832,21271.0
2025-02-13 15:30:00,106.19,106.31,106.07,106.31,42006.0,105.7822,105.9018,105.6627,105.9018,42006.0
2025-02-13 15:40:00,106.31,106.42,106.21,106.38,37282.0,105.9018,106.0113,105.8021,105.9715,37282.0
2025-02-13 15:50:00,106.32,106.49,105.93,106.27,162284.0,105.9117,106.0811,105.5232,105.8619,162284.0
2025-02-14 09:30:00,106.3,106.69,104.11,104.18,40744.0,105.8918,106.2803,103.7102,103.7799,40744.0
2025-02-14 09:40:00,104.14,105.87,104.14,105.72,20647.0,103.7401,105.4634,103.7401,105.314,20647.0
2025-02-14 09:50:00,105.72,106.81,105.39,106.53,26465.0,105.314,106.3998,104.9853,106.1209,26465.0
2025-02-14 10:00:00,106.54,107.91,106.42,107.91,22008.0,106.1309,107.4956,106.0113,107.4956,22008.0
2025-02-14 10:10:00,107.85,108.37,107.64,108.25,36480.0,107.4358,107.9538,107.2267,107.8343,36480.0
2025-02-14 10:20:00,108.38,108.77,108.1,108.38,46909.0,107.9638,108.3523,107.6849,107.9638,46909.0
2025-02-14 10:30:00,108.4,108.4,107.56,108.09,59999.0,107.9837,107.9837,107.147,107.6749,59999.0
2025-02-14 10:40:00,108.13,108.47,107.62,108.32,23697.0,107.7148,108.0535,107.2067,107.904,23697.0
2025-02-14 10:50:00,108.39,108.39,107.74,107.84,14831.0,107.9738,107.9738,107.3263,107.4259,14831.0
2025-02-14 11:00:00,107.84,108.24,107.68,108.2,24605.0,107.4259,107.8243,107.2665,107.7845,24605.0
2025-02-14 11:10:00,108.12,108.19,107.72,107.83,14845.0,107.7048,107.7745,107.3063,107.4159,14845.0
2025-02-14 11:20:00,107.83,107.89,107.5,107.79,18045.0,107.4159,107.4757,107.0872,107.3761,18045.0
2025-02-14 11:30:00,107.73,107.78,107.43,107.65,15267.0,107.3163,107.3661,107.0175,107.2366,15267.0
2025-02-14 11:40:00,107.55,107.71,107.41,107.48,15621.0,107.137,107.2964,106.9975,107.0673,15621.0
2025-02-14 11:50:00,107.48,107.69,107.31,107.69,9957.0,107.0673,107.2765,106.8979,107.2765,9957.0
2025-02-14 12:00:00,107.68,107.89,107.48,107.54,17761.0,107.2665,107.4757,107.0673,107.127,17761.0
2025-02-14 12:10:00,107.55,107.55,107.15,107.47,14040.0,107.137,107.137,106.7385,107.0573,14040.0
2025-02-14 12:20:00,107.5,107.66,107.34,107.38,14305.0,107.0872,107.2466,106.9278,106.9676,14305.0
2025-02-14 12:30:00,107.4,107.44,107.23,107.3,10467.0,106.9876,107.0274,106.8182,106.888,10467.0
2025-02-14 12:40:00,107.31,107.38,107.13,107.31,11093.0,106.8979,106.9676,106.7186,106.8979,11093.0
2025-02-14 12:50:00,107.26,107.31,107.15,107.27,10345.0,106.8481,106.8979,106.7385,106.8581,10345.0
2025-02-14 13:00:00,107.3,107.33,107.19,107.28,8781.0,106.888,106.9178,106.7784,106.868,8781.0
2025-02-14 13:10:00,107.32,107.33,107.13,107.17,12275.0,106.9079,106.9178,106.7186,106.7585,12275.0
2025-02-14 13:20:00,107.14,107.31,107.11,107.26,12981.0,106.7286,106.8979,106.6987,106.8481,12981.0
2025-02-14 13:30:00,107.22,107.45,107.2,107.4,12582.0,106.8083,107.0374,106.7883,106.9876,12582.0
2025-02-14 13:40:00,107.41,107.62,107.37,107.58,7645.0,106.9975,107.2067,106.9577,107.1669,7645.0
2025-02-14 13:50:00,107.57,107.69,107.46,107.5,12819.0,107.1569,107.2765,107.0473,107.0872,12819.0
2025-02-14 14:00:00,107.5,107.55,107.4,107.46,20716.0,107.0872,107.137,106.9876,107.0473,20716.0
2025-02-14 14:10:00,107.45,107.71,107.45,107.57,9011.0,107.0374,107.2964,107.0374,107.1569,9011.0
2025-02-14 14:20:00,107.61,107.79,107.6,107.74,10134.0,107.1968,107.3761,107.1868,107.3263,10134.0
2025-02-14 14:30:00,107.78,107.87,107.62,107.78,13072.0,107.3661,107.4558,107.2067,107.3661,13072.0
2025-02-14 14:40:00,107.79,107.98,107.78,107.87,15137.0,107.3761,107.5653,107.3661,107.4558,15137.0
2025-02-14 14:50:00,107.86,108.07,107.83,108.03,12436.0,107.4458,107.655,107.4159,107.6152,12436.0
2025-02-14 15:00:00,108.0,108.06,107.9,107.98,18722.0,107.5853,107.645,107.4857,107.5653,18722.0
2025-02-14 15:10:00,107.98,108.14,107.88,108.05,27676.0,107.5653,107.7247,107.4657,107.6351,27676.0
2025-02-14 15:20:00,108.06,108.19,107.98,108.17,26265.0,107.645,107.7745,107.5653,107.7546,26265.0
2025-02-14 15:30:00,108.15,108.16,107.87,107.9,36058.0,107.7347,107.7447,107.4558,107.4857,36058.0
2025-02-14 15:40:00,107.86,107.88,107.2,107.38,36276.0,107.4458,107.4657,106.7883,106.9676,36276.0
2025-02-14 15:50:00,107.42,107.69,107.28,107.6,108584.0,107.0075,107.2765,106.868,107.1868,108584.0
2025-02-18 09:30:00,108.84,110.36,108.32,110.2,104787.0,108.422,109.9362,107.904,109.7768,104787.0
2025-02-18 09:40:00,110.25,110.68,109.0,109.05,61766.0,109.8266,110.255,108.5814,108.6312,61766.0
2025-02-18 09:50:00,108.94,109.84,108.5,109.69,29567.0,108.5217,109.4182,108.0833,109.2688,29567.0
2025-02-18 10:00:00,109.56,109.72,108.95,109.16,28943.0,109.1393,109.2987,108.5316,108.7408,28943.0
2025-02-18 10:10:00,109.16,109.51,109.03,109.34,28780.0,108.7408,109.0895,108.6113,108.9201,28780.0
2025-02-18 10:20:00,109.34,109.64,109.12,109.3,25358.0,108.9201,109.219,108.701,108.8803,25358.0
2025-02-18 10:30:00,109.3,109.33,108.9,109.27,25059.0,108.8803,108.9102,108.4818,108.8504,25059.0
2025-02-18 10:40:00,109.27,109.93,109.26,109.63,18747.0,108.8504,109.5079,108.8404,109.209,18747.0
2025-02-18 10:50:00,109.63,110.0,109.58,109.8,36333.0,109.209,109.5776,109.1592,109.3784,36333.0
2025-02-18 11:00:00,109.73,109.9,109.25,109.28,15134.0,109.3086,109.478,108.8305,108.8604,15134.0
2025-02-18 11:10:00,109.31,110.08,109.31,110.04,72186.0,108.8902,109.6573,108.8902,109.6174,72186.0
2025-02-18 11:20:00,110.04,110.17,109.77,110.17,26842.0,109.6174,109.7469,109.3485,109.7469,26842.0
2025-02-18 11:30:00,110.13,110.45,110.0,110.42,19998.0,109.7071,110.0259,109.5776,109.996,19998.0
2025-02-18 11:40:00,110.43,111.09,110.4,111.03,32724.0,110.0059,110.6634,109.9761,110.6036,32724.0
2025-02-18 11:50:00,111.07,111.29,110.99,111.03,40368.0,110.6435,110.8626,110.5638,110.6036,40368.0
2025-02-18 12:00:00,111.02,111.47,111.01,111.36,107908.0,110.5937,111.0419,110.5837,110.9324,107908.0
2025-02-18 12:10:00,111.3,111.6,111.23,111.53,47283.0,110.8726,111.1714,110.8029,111.1017,47283.0
2025-02-18 12:20:00,111.58,111.62,111.2,111.44,40894.0,111.1515,111.1914,110.773,111.0121,40894.0
2025-02-18 12:30:00,111.45,111.82,111.43,111.7,28201.0,111.022,111.3906,111.0021,111.2711,28201.0
2025-02-18 12:40:00,111.72,111.73,111.44,111.58,16594.0,111.291,111.3009,111.0121,111.1515,16594.0
2025-02-18 12:50:00,111.63,111.78,111.41,111.49,23313.0,111.2013,111.3508,110.9822,111.0619,23313.0
2025-02-18 13:00:00,111.53,111.66,111.36,111.42,16697.0,111.1017,111.2312,110.9324,110.9921,16697.0
2025-02-18 13:10:00,111.36,111.8,111.36,111.78,28643.0,110.9324,111.3707,110.9324,111.3508,28643.0
2025-02-18 13:20:00,111.78,112.08,111.73,111.97,54980.0,111.3508,111.6496,111.3009,111.54,54980.0
2025-02-18 13:30:00,112.01,112.03,111.57,111.88,31636.0,111.5799,111.5998,111.1416,111.4504,31636.0
2025-02-18 13:40:00,111.89,112.1,111.74,112.09,20820.0,111.4603,111.6695,111.3109,111.6596,20820.0
2025-02-18 13:50:00,112.09,112.69,112.09,112.65,40137.0,111.6596,112.2573,111.6596,112.2174,40137.0
2025-02-18 14:00:00,112.6,112.71,112.41,112.46,50682.0,112.1676,112.2772,111.9783,112.0281,50682.0
2025-02-18 14:10:00,112.47,112.63,111.71,111.99,41468.0,112.0381,112.1975,111.281,111.5599,41468.0
2025-02-18 14:20:00,111.93,112.15,111.71,111.89,29342.0,111.5002,111.7193,111.281,111.4603,29342.0
2025-02-18 14:30:00,111.84,112.17,111.59,112.12,22395.0,111.4105,111.7393,111.1615,111.6894,22395.0
2025-02-18 14:40:00,112.13,112.63,112.1,112.46,37107.0,111.6994,112.1975,111.6695,112.0281,37107.0
2025-02-18 14:50:00,112.52,112.67,112.19,112.23,24901.0,112.0879,112.2373,111.7592,111.799,24901.0
2025-02-18 15:00:00,112.23,112.56,111.74,111.87,39905.0,111.799,112.1278,111.3109,111.4404,39905.0
2025-02-18 15:10:00,111.88,112.02,111.75,111.91,46205.0,111.4504,111.5898,111.3209,111.4803,46205.0
2025-02-18 15:20:00,111.91,112.12,111.84,112.01,63719.0,111.4803,111.6894,111.4105,111.5799,63719.0
2025-02-18 15:30:00,112.01,112.35,111.82,112.15,62528.0,111.5799,111.9186,111.3906,111.7193,62528.0
2025-02-18 15:40:00,112.15,112.42,112.04,112.42,74949.0,111.7193,111.9883,111.6098,111.9883,74949.0
2025-02-18 15:50:00,112.44,112.52,111.72,111.92,418393.0,112.0082,112.0879,111.291,111.4902,418393.0
2025-02-19 09:30:00,111.71,112.65,111.3,111.89,64046.0,111.281,112.2174,110.8726,111.4603,64046.0
2025-02-19 09:40:00,111.95,112.0,111.39,111.5,17126.0,111.5201,111.5699,110.9622,111.0718,17126.0
2025-02-19 09:50:00,111.5,112.3,111.49,112.1,24717.0,111.0718,111.8688,111.0619,111.6695,24717.0
2025-02-19 10:00:00,112.1,112.14,110.82,111.03,30780.0,111.6695,111.7094,110.3944,110.6036,30780.0
2025-02-19 10:10:00,110.98,111.32,110.84,110.84,21452.0,110.5538,110.8925,110.4144,110.4144,21452.0
2025-02-19 10:20:00,110.78,111.09,110.6,111.06,24195.0,110.3546,110.6634,110.1753,110.6335,24195.0
2025-02-19 10:30:00,111.06,111.24,110.56,110.56,29495.0,110.6335,110.8128,110.1354,110.1354,29495.0
2025-02-19 10:40:00,110.6,110.78,110.36,110.78,17352.0,110.1753,110.3546,109.9362,110.3546,17352.0
2025-02-19 10:50:00,110.81,110.98,110.45,110.64,35231.0,110.3845,110.5538,110.0259,110.2151,35231.0
2025-02-19 11:00:00,110.64,111.25,110.61,111.25,14553.0,110.2151,110.8228,110.1852,110.8228,14553.0
2025-02-19 11:10:00,111.26,111.43,111.16,111.17,12633.0,110.8327,111.0021,110.7331,110.7431,12633.0
2025-02-19 11:20:00,111.22,111.3,111.05,111.25,22770.0,110.7929,110.8726,110.6236,110.8228,22770.0
2025-02-19 11:30:00,111.24,111.7,111.24,111.58,16202.0,110.8128,111.2711,110.8128,111.1515,16202.0
2025-02-19 11:40:00,111.58,111.99,111.48,111.93,19683.0,111.1515,111.5599,111.0519,111.5002,19683.0
2025-02-19 11:50:00,111.88,111.91,111.56,111.57,14101.0,111.4504,111.4803,111.1316,111.1416,14101.0
2025-02-19 12:00:00,111.62,111.95,111.53,111.68,25273.0,111.1914,111.5201,111.1017,111.2511,25273.0
2025-02-19 12:10:00,111.69,111.72,111.2,111.28,11656.0,111.2611,111.291,110.773,110.8527,11656.0
2025-02-19 12:20:00,111.3,111.3,110.93,110.97,8839.0,110.8726,110.8726,110.504,110.5439,8839.0
2025-02-19 12:30:00,111.0,111.31,110.72,111.2,18600.0,110.5737,110.8826,110.2948,110.773,18600.0
2025-02-19 12:40:00,111.28,111.43,111.18,111.35,8894.0,110.8527,111.0021,110.7531,110.9224,8894.0
2025-02-19 12:50:00,111.34,111.41,110.99,111.02,11202.0,110.9124,110.9822,110.5638,110.5937,11202.0
2025-02-19 13:00:00,111.05,111.1,110.59,110.68,19634.0,110.6236,110.6734,110.1653,110.255,19634.0
2025-02-19 13:10:00,110.72,110.97,110.36,110.95,23933.0,110.2948,110.5439,109.9362,110.5239,23933.0
2025-02-19 13:20:00,110.89,111.29,110.84,111.21,55340.0,110.4642,110.8626,110.4144,110.7829,55340.0
2025-02-19 13:30:00,111.23,111.4,111.12,111.4,25221.0,110.8029,110.9722,110.6933,110.9722,25221.0
2025-02-19 13:40:00,111.39,111.46,111.09,111.15,10363.0,110.9622,111.032,110.6634,110.7232,10363.0
2025-02-19 13:50:00,111.12,111.13,110.91,111.09,10938.0,110.6933,110.7032,110.4841,110.6634,10938.0
2025-02-19 14:00:00,111.04,111.28,111.0,111.24,14148.0,110.6136,110.8527,110.5737,110.8128,14148.0
2025-02-19 14:10:00,111.23,111.24,110.69,110.69,20395.0,110.8029,110.8128,110.2649,110.2649,20395.0
2025-02-19 14:20:00,110.73,110.84,110.52,110.7,18838.0,110.3048,110.4144,110.0956,110.2749,18838.0
2025-02-19 14:30:00,110.65,110.98,110.48,110.9,15863.0,110.2251,110.5538,110.0557,110.4741,15863.0
2025-02-19 14:40:00,110.96,111.17,110.96,111.12,19149.0,110.5339,110.7431,110.5339,110.6933,19149.0
2025-02-19 14:50:00,111.12,111.19,110.94,110.94,13137.0,110.6933,110.763,110.514,110.514,13137.0
2025-02-19 15:00:00,110.93,110.97,110.52,110.52,16143.0,110.504,110.5439,110.0956,110.0956,16143.0
2025-02-19 15:10:00,110.52,111.09,110.52,111.02,25145.0,110.0956,110.6634,110.0956,110.5937,25145.0
2025-02-19 15:20:00,111.02,111.17,110.99,111.09,33023.0,110.5937,110.7431,110.5638,110.6634,33023.0
2025-02-19 15:30:00,111.14,111.54,111.11,111.48,84570.0,110.7132,111.1117,110.6833,111.0519,84570.0
2025-02-19 15:40:00,111.49,111.86,111.49,111.84,62583.0,111.0619,111.4304,111.0619,111.4105,62583.0
2025-02-19 15:50:00,111.81,112.47,111.8,112.41,212473.0,111.3806,112.0381,111.3707,111.9783,212473.0
2025-02-20 09:30:00,111.85,111.85,110.62,110.62,26903.0,111.4205,111.4205,110.1952,110.1952,26903.0
2025-02-20 09:40:00,110.4,110.43,109.71,109.77,22029.0,109.9761,110.0059,109.2887,109.3485,22029.0
2025-02-20 09:50:00,109.85,109.87,108.38,108.65,41593.0,109.4282,109.4481,107.9638,108.2328,41593.0
2025-02-20 10:00:00,108.61,109.11,107.36,108.89,80026.0,108.1929,108.691,106.9477,108.4719,80026.0
2025-02-20 10:10:00,108.95,110.5,108.93,110.37,26379.0,108.5316,110.0757,108.5117,109.9462,26379.0
2025-02-20 10:20:00,110.49,110.49,109.75,110.08,27033.0,110.0657,110.0657,109.3285,109.6573,27033.0
2025-02-20 10:30:00,110.0,110.2,109.48,109.63,14453.0,109.5776,109.7768,109.0596,109.209,14453.0
2025-02-20 10:40:00,109.62,109.65,109.35,109.35,10903.0,109.199,109.2289,108.9301,108.9301,10903.0
2025-02-20 10:50:00,109.26,109.42,109.06,109.23,11417.0,108.8404,108.9998,108.6412,108.8105,11417.0
2025-02-20 11:00:00,109.31,109.43,108.88,109.17,17753.0,108.8902,109.0098,108.4619,108.7508,17753.0
2025-02-20 11:10:00,109.15,109.38,108.91,109.19,23819.0,108.7309,108.96,108.4918,108.7707,23819.0
2025-02-20 11:20:00,109.21,109.75,109.21,109.58,37240.0,108.7906,109.3285,108.7906,109.1592,37240.0
2025-02-20 11:30:00,109.66,110.09,109.62,110.04,18745.0,109.2389,109.6672,109.199,109.6174,18745.0
2025-02-20 11:40:00,110.02,110.8,109.97,110.76,39033.0,109.5975,110.3745,109.5477,110.3347,39033.0
2025-02-20 11:50:00,110.81,110.97,110.53,110.6,26329.0,110.3845,110.5439,110.1056,110.1753,26329.0
2025-02-20 12:00:00,110.62,110.75,110.47,110.52,23920.0,110.1952,110.3247,110.0458,110.0956,23920.0
2025-02-20 12:10:00,110.56,110.75,110.27,110.51,63673.0,110.1354,110.3247,109.8466,110.0856,63673.0
2025-02-20 12:20:00,110.58,110.96,110.5,110.77,25343.0,110.1554,110.5339,110.0757,110.3446,25343.0
2025-02-20 12:30:00,110.76,110.89,110.33,110.48,32566.0,110.3347,110.4642,109.9063,110.0557,32566.0
2025-02-20 12:40:00,110.52,110.6,110.18,110.23,10438.0,110.0956,110.1753,109.7569,109.8067,10438.0
2025-02-20 12:50:00,110.23,110.37,109.97,109.98,22478.0,109.8067,109.9462,109.5477,109.5577,22478.0
2025-02-20 13:00:00,110.05,110.1,109.65,109.72,10753.0,109.6274,109.6772,109.2289,109.2987,10753.0
2025-02-20 13:10:00,109.72,109.9,109.57,109.58,14274.0,109.2987,109.478,109.1492,109.1592,14274.0
2025-02-20 13:20:00,109.53,110.24,109.53,110.23,16163.0,109.1094,109.8167,109.1094,109.8067,16163.0
2025-02-20 13:30:00,110.21,110.31,110.15,110.19,8099.0,109.7868,109.8864,109.727,109.7669,8099.0
2025-02-20 13:40:00,110.2,110.62,110.11,110.32,18347.0,109.7768,110.1952,109.6872,109.8964,18347.0
2025-02-20 13:50:00,110.28,110.63,110.26,110.63,8263.0,109.8565,110.2052,109.8366,110.2052,8263.0
2025-02-20 14:00:00,110.67,111.0,110.66,110.75,14113.0,110.245,110.5737,110.2351,110.3247,14113.0
2025-02-20 14:10:00,110.78,110.99,110.6,110.61,14301.0,110.3546,110.5638,110.1753,110.1852,14301.0
2025-02-20 14:20:00,110.49,110.78,110.49,110.71,11762.0,110.0657,110.3546,110.0657,110.2849,11762.0
2025-02-20 14:30:00,110.71,110.75,110.48,110.66,13153.0,110.2849,110.3247,110.0557,110.2351,13153.0
2025-02-20 14:40:00,110.57,111.07,110.5,111.06,12734.0,110.1454,110.6435,110.0757,110.6335,12734.0
2025-02-20 14:50:00,111.12,111.37,111.02,111.37,20237.0,110.6933,110.9423,110.5937,110.9423,20237.0
2025-02-20 15:00:00,111.33,111.37,111.21,111.23,28865.0,110.9025,110.9423,110.7829,110.8029,28865.0
2025-02-20 15:10:00,111.2,111.51,111.18,111.5,20647.0,110.773,111.0818,110.7531,111.0718,20647.0
2025-02-20 15:20:00,111.48,111.59,111.42,111.42,24792.0,111.0519,111.1615,110.9921,110.9921,24792.0
2025-02-20 15:30:00,111.42,111.62,111.42,111.45,21494.0,110.9921,111.1914,110.9921,111.022,21494.0
2025-02-20 15:40:00,111.47,111.67,111.45,111.59,36584.0,111.0419,111.2412,111.022,111.1615,36584.0
2025-02-20 15:50:00,111.67,111.84,111.04,111.07,173069.0,111.2412,111.4105,110.6136,110.6435,173069.0
2025-02-21 09:30:00,111.24,111.51,110.17,111.03,58692.0,110.8128,111.0818,109.7469,110.6036,58692.0
2025-02-21 09:40:00,111.03,111.2,110.28,110.81,12103.0,110.6036,110.773,109.8565,110.3845,12103.0
2025-02-21 09:50:00,110.81,111.49,110.63,111.12,11459.0,110.3845,111.0619,110.2052,110.6933,11459.0
2025-02-21 10:00:00,110.9,111.12,110.49,110.89,20722.0,110.4741,110.6933,110.0657,110.4642,20722.0
2025-02-21 10:10:00,110.99,111.27,110.75,110.86,12919.0,110.5638,110.8427,110.3247,110.4343,12919.0
2025-02-21 10:20:00,110.86,110.87,110.5,110.5,16485.0,110.4343,110.4442,110.0757,110.0757,16485.0
2025-02-21 10:30:00,110.59,110.74,110.13,110.13,16605.0,110.1653,110.3147,109.7071,109.7071,16605.0
2025-02-21 10:40:00,110.1,110.32,109.77,109.77,38734.0,109.6772,109.8964,109.3485,109.3485,38734.0
2025-02-21 10:50:00,109.74,109.98,109.35,109.97,27721.0,109.3186,109.5577,108.9301,109.5477,27721.0
2025-02-21 11:00:00,109.89,110.25,109.78,109.91,11720.0,109.468,109.8266,109.3584,109.4879,11720.0
2025-02-21 11:10:00,109.92,110.38,109.85,110.32,11433.0,109.4979,109.9561,109.4282,109.8964,11433.0
2025-02-21 11:20:00,110.3,110.62,110.23,110.41,24660.0,109.8764,110.1952,109.8067,109.986,24660.0
2025-02-21 11:30:00,110.42,110.56,110.24,110.32,11089.0,109.996,110.1354,109.8167,109.8964,11089.0
2025-02-21 11:40:00,110.41,110.43,110.12,110.17,9251.0,109.986,110.0059,109.6971,109.7469,9251.0
2025-02-21 11:50:00,110.14,110.34,110.07,110.07,9260.0,109.7171,109.9163,109.6473,109.6473,9260.0
2025-02-21 12:00:00,110.19,110.38,110.13,110.14,8739.0,109.7669,109.9561,109.7071,109.7171,8739.0
2025-02-21 12:10:00,110.15,110.15,109.24,109.28,24497.0,109.727,109.727,108.8205,108.8604,24497.0
2025-02-21 12:20:00,109.32,109.34,109.12,109.18,9476.0,108.9002,108.9201,108.701,108.7607,9476.0
2025-02-21 12:30:00,109.19,109.27,108.23,108.23,28591.0,108.7707,108.8504,107.8144,107.8144,28591.0
2025-02-21 12:40:00,108.31,108.33,107.9,108.0,42527.0,107.8941,107.914,107.4857,107.5853,42527.0
2025-02-21 12:50:00,108.02,108.02,107.19,107.83,41767.0,107.6052,107.6052,106.7784,107.4159,41767.0
2025-02-21 13:00:00,107.82,108.04,107.43,107.43,66523.0,107.406,107.6251,107.0175,107.0175,66523.0
2025-02-21 13:10:00,107.45,107.67,107.01,107.13,42475.0,107.0374,107.2565,106.5991,106.7186,42475.0
2025-02-21 13:20:00,107.08,107.22,106.76,106.86,52056.0,106.6688,106.8083,106.35,106.4496,52056.0
2025-02-21 13:30:00,106.86,107.38,106.79,107.18,29861.0,106.4496,106.9676,106.3799,106.7684,29861.0
2025-02-21 13:40:00,107.19,107.34,107.08,107.27,27589.0,106.7784,106.9278,106.6688,106.8581,27589.0
2025-02-21 13:50:00,107.31,107.51,107.24,107.32,30760.0,106.8979,107.0971,106.8282,106.9079,30760.0
2025-02-21 14:00:00,107.31,107.37,106.7,106.95,51012.0,106.8979,106.9577,106.2903,106.5393,51012.0
2025-02-21 14:10:00,106.98,106.98,106.52,106.59,31212.0,106.5692,106.5692,106.111,106.1807,31212.0
2025-02-21 14:20:00,106.53,106.53,105.79,106.32,38798.0,106.1209,106.1209,105.3838,105.9117,38798.0
2025-02-21 14:30:00,106.34,106.52,105.59,105.63,34811.0,105.9316,106.111,105.1845,105.2244,34811.0
2025-02-21 14:40:00,105.63,105.74,105.37,105.55,59511.0,105.2244,105.3339,104.9654,105.1447,59511.0
2025-02-21 14:50:00,105.61,105.82,105.44,105.62,49562.0,105.2044,105.4136,105.0351,105.2144,49562.0
2025-02-21 15:00:00,105.61,105.87,105.47,105.62,62525.0,105.2044,105.4634,105.065,105.2144,62525.0
2025-02-21 15:10:00,105.64,105.98,105.59,105.89,65291.0,105.2343,105.573,105.1845,105.4834,65291.0
2025-02-21 15:20:00,105.89,106.09,105.71,105.71,34653.0,105.4834,105.6826,105.3041,105.3041,34653.0
2025-02-21 15:30:00,105.79,106.14,105.71,105.91,66404.0,105.3838,105.7324,105.3041,105.5033,66404.0
2025-02-21 15:40:00,105.89,106.08,105.66,105.93,80353.0,105.4834,105.6726,105.2543,105.5232,80353.0
2025-02-21 15:50:00,105.93,106.7,105.91,105.97,213016.0,105.5232,106.2903,105.5033,105.5631,213016.0
2025-02-24 09:30:00,106.55,107.15,105.25,105.9,42803.0,106.1408,106.7385,104.8458,105.4933,42803.0
2025-02-24 09:40:00,106.0,106.53,105.71,106.0,41785.0,105.5929,106.1209,105.3041,105.5929,41785.0
2025-02-24 09:50:00,105.55,105.55,103.5,104.14,32095.0,105.1447,105.1447,103.1025,103.7401,32095.0
2025-02-24 10:00:00,104.13,104.33,102.78,103.59,38750.0,103.7301,103.9294,102.3853,103.1922,38750.0
2025-02-24 10:10:00,103.66,104.32,103.28,104.1,42173.0,103.2619,103.9194,102.8834,103.7002,42173.0
2025-02-24 10:20:00,104.2,104.81,103.7,103.7,14693.0,103.7999,104.4075,103.3018,103.3018,14693.0
2025-02-24 10:30:00,103.7,104.03,103.5,103.5,22590.0,103.3018,103.6305,103.1025,103.1025,22590.0
2025-02-24 10:40:00,103.59,103.8,103.28,103.36,20038.0,103.1922,103.4014,102.8834,102.9631,20038.0
2025-02-24 10:50:00,103.44,103.51,102.42,102.73,27895.0,103.0428,103.1125,102.0267,102.3355,27895.0
2025-02-24 11:00:00,102.66,102.76,102.2,102.21,70647.0,102.2658,102.3654,101.8075,101.8175,70647.0
2025-02-24 11:10:00,102.22,103.08,102.16,103.05,75781.0,101.8275,102.6842,101.7677,102.6543,75781.0
2025-02-24 11:20:00,103.06,103.89,103.05,103.77,58591.0,102.6642,103.4911,102.6543,103.3715,58591.0
2025-02-24 11:30:00,103.77,103.97,103.29,103.29,37834.0,103.3715,103.5707,102.8934,102.8934,37834.0
2025-02-24 11:40:00,103.37,104.15,103.35,103.92,18091.0,102.973,103.7501,102.9531,103.5209,18091.0
2025-02-24 11:50:00,103.92,103.99,103.38,103.39,18333.0,103.5209,103.5907,102.983,102.993,18333.0
2025-02-24 12:00:00,103.42,104.29,103.42,104.19,15980.0,103.0229,103.8895,103.0229,103.7899,15980.0
2025-02-24 12:10:00,104.15,104.57,104.15,104.57,11885.0,103.7501,104.1684,103.7501,104.1684,11885.0
2025-02-24 12:20:00,104.67,104.88,104.51,104.72,15130.0,104.2681,104.4772,104.1087,104.3179,15130.0
2025-02-24 12:30:00,104.74,104.75,104.31,104.54,13279.0,104.3378,104.3477,103.9094,104.1386,13279.0
2025-02-24 12:40:00,104.56,104.73,104.12,104.18,16463.0,104.1585,104.3278,103.7202,103.7799,16463.0
2025-02-24 12:50:00,104.16,104.44,104.12,104.21,17720.0,103.76,104.0389,103.7202,103.8098,17720.0
2025-02-24 13:00:00,104.2,104.54,104.19,104.22,21515.0,103.7999,104.1386,103.7899,103.8198,21515.0
2025-02-24 13:10:00,104.2,104.61,104.18,104.6,21446.0,103.7999,104.2083,103.7799,104.1983,21446.0
2025-02-24 13:20:00,104.62,104.69,104.41,104.5,19820.0,104.2182,104.288,104.0091,104.0987,19820.0
2025-02-24 13:30:00,104.49,104.73,104.18,104.65,26019.0,104.0887,104.3278,103.7799,104.2481,26019.0
2025-02-24 13:40:00,104.66,104.84,104.45,104.48,15518.0,104.2581,104.4374,104.0489,104.0788,15518.0
2025-02-24 13:50:00,104.53,104.61,104.31,104.37,19005.0,104.1286,104.2083,103.9094,103.9692,19005.0
2025-02-24 14:00:00,104.36,104.8,104.3,104.42,15507.0,103.9592,104.3976,103.8995,104.019,15507.0
2025-02-24 14:10:00,104.37,104.37,103.94,103.94,15850.0,103.9692,103.9692,103.5409,103.5409,15850.0
2025-02-24 14:20:00,103.97,104.03,103.89,103.93,20237.0,103.5707,103.6305,103.4911,103.5309,20237.0
2025-02-24 14:30:00,103.92,104.05,103.88,103.92,18806.0,103.5209,103.6504,103.4811,103.5209,18806.0
2025-02-24 14:40:00,104.03,104.03,103.64,103.75,17182.0,103.6305,103.6305,103.242,103.3516,17182.0
2025-02-24 14:50:00,103.75,103.79,103.43,103.58,27698.0,103.3516,103.3914,103.0328,103.1822,27698.0
2025-02-24 15:00:00,103.57,103.57,103.11,103.16,24869.0,103.1723,103.1723,102.714,102.7639,24869.0
2025-02-24 15:10:00,103.14,103.84,103.11,103.69,43929.0,102.7439,103.4412,102.714,103.2918,43929.0
2025-02-24 15:20:00,103.72,104.07,103.59,103.98,43539.0,103.3217,103.6704,103.1922,103.5807,43539.0
2025-02-24 15:30:00,103.96,104.23,103.64,104.19,43698.0,103.5608,103.8297,103.242,103.7899,43698.0
2025-02-24 15:40:00,104.19,104.23,103.75,104.12,72280.0,103.7899,103.8297,103.3516,103.7202,72280.0
2025-02-24 15:50:00,104.15,104.19,103.33,103.51,285682.0,103.7501,103.7899,102.9332,103.1125,285682.0
2025-02-25 09:30:00,101.44,104.0,101.35,103.4,63092.0,101.0505,103.6006,100.9608,103.0029,63092.0
2025-02-25 09:40:00,103.39,103.39,101.98,101.98,18423.0,102.993,102.993,101.5884,101.5884,18423.0
2025-02-25 09:50:00,102.05,102.15,100.93,101.75,54662.0,101.6581,101.7577,100.5424,101.3593,54662.0
2025-02-25 10:00:00,101.84,101.84,100.03,100.59,40811.0,101.4489,101.4489,99.6459,100.2037,40811.0
2025-02-25 10:10:00,100.62,100.87,99.09,99.2,51212.0,100.2336,100.4826,98.7095,98.8191,51212.0
2025-02-25 10:20:00,99.15,99.23,98.47,98.64,96849.0,98.7693,98.8489,98.0919,98.2612,96849.0
2025-02-25 10:30:00,98.69,99.25,98.27,99.18,52267.0,98.311,98.8689,97.8926,98.7991,52267.0
2025-02-25 10:40:00,99.16,99.21,98.64,99.03,36019.0,98.7792,98.829,98.2612,98.6497,36019.0
2025-02-25 10:50:00,99.14,100.2,99.05,99.98,32448.0,98.7593,99.8152,98.6696,99.5961,32448.0
2025-02-25 11:00:00,99.95,100.13,99.4,100.02,61285.0,99.5662,99.7455,99.0183,99.6359,61285.0
2025-02-25 11:10:00,100.02,100.45,99.6,100.0,35239.0,99.6359,100.0643,99.2175,99.616,35239.0
2025-02-25 11:20:00,100.01,100.04,99.54,99.73,19141.0,99.626,99.6558,99.1578,99.347,19141.0
2025-02-25 11:30:00,99.75,100.11,99.48,100.01,56039.0,99.3669,99.7256,99.098,99.626,56039.0
2025-02-25 11:40:00,100.08,100.64,99.94,100.64,23974.0,99.6957,100.2535,99.5562,100.2535,23974.0
2025-02-25 11:50:00,100.73,101.05,100.56,100.62,30913.0,100.3432,100.662,100.1738,100.2336,30913.0
2025-02-25 12:00:00,100.62,100.73,100.34,100.41,21761.0,100.2336,100.3432,99.9547,100.0244,21761.0
2025-02-25 12:10:00,100.48,100.58,100.19,100.49,15318.0,100.0941,100.1938,99.8053,100.1041,15318.0
2025-02-25 12:20:00,100.56,100.69,100.37,100.37,15609.0,100.1738,100.3033,99.9846,99.9846,15609.0
2025-02-25 12:30:00,100.32,100.64,100.19,100.52,44496.0,99.9348,100.2535,99.8053,100.134,44496.0
2025-02-25 12:40:00,100.57,100.9,100.41,100.45,84715.0,100.1838,100.5125,100.0244,100.0643,84715.0
2025-02-25 12:50:00,100.4,101.35,100.38,101.2,42332.0,100.0145,100.9608,99.9945,100.8114,42332.0
2025-02-25 13:00:00,101.23,101.72,101.23,101.42,32792.0,100.8413,101.3294,100.8413,101.0305,32792.0
2025-02-25 13:10:00,101.45,102.03,101.43,101.69,21438.0,101.0604,101.6382,101.0405,101.2995,21438.0
2025-02-25 13:20:00,101.68,101.87,101.31,101.31,22283.0,101.2895,101.4788,100.921,100.921,22283.0
2025-02-25 13:30:00,101.25,101.68,101.08,101.61,23990.0,100.8612,101.2895,100.6918,101.2198,23990.0
2025-02-25 13:40:00,101.62,101.82,101.57,101.67,26612.0,101.2298,101.429,101.18,101.2796,26612.0
2025-02-25 13:50:00,101.71,101.72,101.41,101.56,31413.0,101.3194,101.3294,101.0206,101.17,31413.0
2025-02-25 14:00:00,101.46,101.55,101.23,101.34,44278.0,101.0704,101.16,100.8413,100.9508,44278.0
2025-02-25 14:10:00,101.29,101.31,100.74,101.03,32071.0,100.901,100.921,100.3531,100.642,32071.0
2025-02-25 14:20:00,101.02,101.15,100.85,100.9,19999.0,100.6321,100.7616,100.4627,100.5125,19999.0
2025-02-25 14:30:00,100.96,101.39,100.9,101.39,26409.0,100.5723,101.0007,100.5125,101.0007,26409.0
2025-02-25 14:40:00,101.4,101.66,101.35,101.66,25929.0,101.0106,101.2696,100.9608,101.2696,25929.0
2025-02-25 14:50:00,101.67,101.67,101.27,101.38,25660.0,101.2796,101.2796,100.8811,100.9907,25660.0
2025-02-25 15:00:00,101.35,101.68,101.26,101.55,34754.0,100.9608,101.2895,100.8712,101.16,34754.0
2025-02-25 15:10:00,101.53,101.86,101.41,101.83,56925.0,101.1401,101.4688,101.0206,101.439,56925.0
2025-02-25 15:20:00,101.78,102.66,101.77,102.55,176608.0,101.3892,102.2658,101.3792,102.1562,176608.0
2025-02-25 15:30:00,102.48,102.67,102.14,102.42,105597.0,102.0865,102.2757,101.7478,102.0267,105597.0
2025-02-25 15:40:00,102.43,103.08,102.08,102.93,113039.0,102.0367,102.6842,101.688,102.5347,113039.0
2025-02-25 15:50:00,102.9,102.93,102.17,102.5,281342.0,102.5049,102.5347,101.7777,102.1064,281342.0
2025-02-26 09:30:00,105.52,108.22,105.31,108.16,302379.0,105.1148,107.8044,104.9056,107.7447,302379.0
2025-02-26 09:40:00,108.14,109.98,107.87,109.65,263848.0,107.7247,109.5577,107.4558,109.2289,263848.0
2025-02-26 09:50:00,109.65,111.74,109.6,111.39,220145.0,109.2289,111.3109,109.1791,110.9622,220145.0
2025-02-26 10:00:00,111.34,113.16,111.01,112.99,182038.0,110.9124,112.7255,110.5837,112.5561,182038.0
2025-02-26 10:10:00,112.84,113.62,112.58,113.08,124765.0,112.4067,113.1837,112.1477,112.6458,124765.0
2025-02-26 10:20:00,113.03,113.59,112.72,113.43,72272.0,112.596,113.1538,112.2871,112.9944,72272.0
2025-02-26 10:30:00,113.47,115.23,113.01,114.59,136707.0,113.0343,114.7875,112.576,114.15,136707.0
2025-02-26 10:40:00,114.59,114.88,113.96,114.43,110095.0,114.15,114.4388,113.5224,113.9906,110095.0
2025-02-26 10:50:00,114.4,114.78,113.4,114.78,92090.0,113.9607,114.3392,112.9645,114.3392,92090.0
2025-02-26 11:00:00,114.78,115.35,113.92,114.6,51109.0,114.3392,114.907,113.4825,114.1599,51109.0
2025-02-26 11:10:00,114.58,115.1,114.42,115.05,30805.0,114.14,114.658,113.9806,114.6082,30805.0
2025-02-26 11:20:00,115.08,115.23,113.91,113.91,43834.0,114.6381,114.7875,113.4726,113.4726,43834.0
2025-02-26 11:30:00,113.91,114.1,113.34,114.02,69257.0,113.4726,113.6618,112.9048,113.5822,69257.0
2025-02-26 11:40:00,114.07,114.56,113.98,114.22,48206.0,113.632,114.1201,113.5423,113.7814,48206.0
2025-02-26 11:50:00,114.3,115.01,114.14,114.14,27389.0,113.8611,114.5683,113.7017,113.7017,27389.0
2025-02-26 12:00:00,114.23,114.42,114.05,114.15,40255.0,113.7913,113.9806,113.612,113.7117,40255.0
2025-02-26 12:10:00,114.15,114.97,114.14,114.52,25369.0,113.7117,114.5285,113.7017,114.0802,25369.0
2025-02-26 12:20:00,114.52,114.67,114.17,114.5,21281.0,114.0802,114.2297,113.7316,114.0603,21281.0
2025-02-26 12:30:00,114.5,114.76,114.22,114.48,27707.0,114.0603,114.3193,113.7814,114.0404,27707.0
2025-02-26 12:40:00,114.48,114.55,114.18,114.19,13653.0,114.0404,114.1101,113.7415,113.7515,13653.0
2025-02-26 12:50:00,114.16,114.16,113.66,113.88,22002.0,113.7216,113.7216,113.2235,113.4427,22002.0
2025-02-26 13:00:00,113.97,114.15,113.52,113.83,22412.0,113.5323,113.7117,113.0841,113.3929,22412.0
2025-02-26 13:10:00,113.83,114.28,113.58,114.02,58074.0,113.3929,113.8412,113.1438,113.5822,58074.0
2025-02-26 13:20:00,114.03,114.19,113.5,113.5,19470.0,113.5921,113.7515,113.0641,113.0641,19470.0
2025-02-26 13:30:00,113.54,113.99,113.34,113.79,66268.0,113.104,113.5523,112.9048,113.353,66268.0
2025-02-26 13:40:00,113.73,114.07,113.41,113.83,23922.0,113.2933,113.632,112.9745,113.3929,23922.0
2025-02-26 13:50:00,113.84,113.92,113.53,113.69,46124.0,113.4028,113.4825,113.094,113.2534,46124.0
2025-02-26 14:00:00,113.59,113.59,112.34,112.42,89199.0,113.1538,113.1538,111.9086,111.9883,89199.0
2025-02-26 14:10:00,112.42,113.28,112.28,113.23,47610.0,111.9883,112.845,111.8488,112.7952,47610.0
2025-02-26 14:20:00,113.23,113.57,113.17,113.26,27471.0,112.7952,113.1339,112.7354,112.8251,27471.0
2025-02-26 14:30:00,113.26,113.76,113.22,113.71,20726.0,112.8251,113.3231,112.7852,113.2733,20726.0
2025-02-26 14:40:00,113.77,113.77,113.22,113.31,51006.0,113.3331,113.3331,112.7852,112.8749,51006.0
2025-02-26 14:50:00,113.25,113.52,112.22,112.65,135113.0,112.8151,113.0841,111.7891,112.2174,135113.0
2025-02-26 15:00:00,112.68,113.36,112.6,113.25,150345.0,112.2473,112.9247,112.1676,112.8151,150345.0
2025-02-26 15:10:00,113.34,113.34,112.28,112.48,34546.0,112.9048,112.9048,111.8488,112.0481,34546.0
2025-02-26 15:20:00,112.5,112.95,112.3,112.86,33557.0,112.068,112.5163,111.8688,112.4266,33557.0
2025-02-26 15:30:00,112.77,113.19,112.37,113.14,45153.0,112.337,112.7553,111.9385,112.7055,45153.0
2025-02-26 15:40:00,113.18,113.45,112.95,113.32,60142.0,112.7454,113.0143,112.5163,112.8848,60142.0
2025-02-26 15:50:00,113.36,113.57,113.25,113.34,337036.0,112.9247,113.1339,112.8151,112.9048,337036.0
2025-02-27 09:30:00,116.2,117.26,113.2,113.58,137253.0,115.7538,116.8097,112.7653,113.1438,137253.0
2025-02-27 09:40:00,113.57,114.76,112.9,114.02,150903.0,113.1339,114.3193,112.4665,113.5822,150903.0
2025-02-27 09:50:00,113.95,114.21,111.58,111.71,127265.0,113.5124,113.7714,111.1515,111.281,127265.0
2025-02-27 10:00:00,111.63,112.91,110.8,112.27,113927.0,111.2013,112.4764,110.3745,111.8389,113927.0
2025-02-27 10:10:00,112.26,114.4,112.25,114.4,107073.0,111.8289,113.9607,111.8189,113.9607,107073.0
2025-02-27 10:20:00,114.47,114.55,113.67,114.47,121004.0,114.0304,114.1101,113.2335,114.0304,121004.0
2025-02-27 10:30:00,114.55,114.65,112.59,113.1,155476.0,114.1101,114.2097,112.1576,112.6657,155476.0
2025-02-27 10:40:00,113.08,113.16,111.21,111.41,85336.0,112.6458,112.7255,110.7829,110.9822,85336.0
2025-02-27 10:50:00,111.48,111.48,109.14,109.86,189078.0,111.0519,111.0519,108.7209,109.4381,189078.0
2025-02-27 11:00:00,109.86,110.86,109.6,110.1,106476.0,109.4381,110.4343,109.1791,109.6772,106476.0
2025-02-27 11:10:00,109.9,111.37,109.9,111.16,131202.0,109.478,110.9423,109.478,110.7331,131202.0
2025-02-27 11:20:00,111.16,111.33,109.27,110.32,117136.0,110.7331,110.9025,108.8504,109.8964,117136.0
2025-02-27 11:30:00,110.28,110.45,109.38,110.45,43038.0,109.8565,110.0259,108.96,110.0259,43038.0
2025-02-27 11:40:00,110.51,110.62,109.97,110.13,24747.0,110.0856,110.1952,109.5477,109.7071,24747.0
2025-02-27 11:50:00,110.13,110.56,109.19,109.6,32373.0,109.7071,110.1354,108.7707,109.1791,32373.0
2025-02-27 12:00:00,109.63,109.93,108.68,108.92,60419.0,109.209,109.5079,108.2627,108.5017,60419.0
2025-02-27 12:10:00,108.9,109.24,108.79,108.79,47810.0,108.4818,108.8205,108.3722,108.3722,47810.0
2025-02-27 12:20:00,108.82,109.08,108.41,108.73,39664.0,108.4021,108.6611,107.9937,108.3125,39664.0
2025-02-27 12:30:00,108.73,109.56,108.72,108.82,91577.0,108.3125,109.1393,108.3025,108.4021,91577.0
2025-02-27 12:40:00,108.81,108.81,108.04,108.44,49609.0,108.3922,108.3922,107.6251,108.0236,49609.0
2025-02-27 12:50:00,108.46,109.01,108.27,108.72,41378.0,108.0435,108.5914,107.8542,108.3025,41378.0
2025-02-27 13:00:00,108.7,109.53,108.68,109.34,33855.0,108.2826,109.1094,108.2627,108.9201,33855.0
2025-02-27 13:10:00,109.29,109.55,108.86,108.99,67180.0,108.8703,109.1293,108.442,108.5715,67180.0
2025-02-27 13:20:00,108.97,109.17,108.39,108.52,52365.0,108.5515,108.7508,107.9738,108.1033,52365.0
2025-02-27 13:30:00,108.47,109.48,108.46,109.06,127775.0,108.0535,109.0596,108.0435,108.6412,127775.0
2025-02-27 13:40:00,109.16,109.16,108.74,108.93,25121.0,108.7408,108.7408,108.3224,108.5117,25121.0
2025-02-27 13:50:00,108.93,109.36,108.86,108.93,31010.0,108.5117,108.94,108.442,108.5117,31010.0
2025-02-27 14:00:00,108.9,109.3,108.61,108.61,35917.0,108.4818,108.8803,108.1929,108.1929,35917.0
2025-02-27 14:10:00,108.61,108.79,107.89,108.48,85498.0,108.1929,108.3722,107.4757,108.0634,85498.0
2025-02-27 14:20:00,108.5,108.69,107.56,107.69,68910.0,108.0833,108.2726,107.147,107.2765,68910.0
2025-02-27 14:30:00,107.64,107.64,106.67,107.09,135544.0,107.2267,107.2267,106.2604,106.6788,135544.0
2025-02-27 14:40:00,107.09,107.12,106.44,106.82,67070.0,106.6788,106.7086,106.0313,106.4098,67070.0
2025-02-27 14:50:00,106.83,107.12,106.52,107.09,61909.0,106.4198,106.7086,106.111,106.6788,61909.0
2025-02-27 15:00:00,107.09,107.09,106.04,106.36,39857.0,106.6788,106.6788,105.6328,105.9516,39857.0
2025-02-27 15:10:00,106.45,106.74,105.93,105.95,51352.0,106.0412,106.3301,105.5232,105.5431,51352.0
2025-02-27 15:20:00,105.94,106.51,105.56,105.6,64667.0,105.5332,106.101,105.1546,105.1945,64667.0
2025-02-27 15:30:00,105.56,106.25,105.52,105.73,101078.0,105.1546,105.842,105.1148,105.324,101078.0
2025-02-27 15:40:00,105.74,105.92,105.39,105.64,113915.0,105.3339,105.5133,104.9853,105.2343,113915.0
2025-02-27 15:50:00,105.61,105.77,104.85,105.18,296127.0,105.2044,105.3638,104.4474,104.7761,296127.0
2025-02-28 09:30:00,104.48,106.19,103.17,105.09,78013.0,104.0788,105.7822,102.7738,104.6864,78013.0
2025-02-28 09:40:00,104.89,104.89,103.16,103.16,42509.0,104.4872,104.4872,102.7639,102.7639,42509.0
2025-02-28 09:50:00,103.26,103.26,102.18,102.84,100699.0,102.8635,102.8635,101.7876,102.4451,100699.0
2025-02-28 10:00:00,102.79,104.43,102.54,104.32,48793.0,102.3953,104.029,102.1462,103.9194,48793.0
2025-02-28 10:10:00,104.22,104.87,103.95,104.81,69797.0,103.8198,104.4673,103.5508,104.4075,69797.0
2025-02-28 10:20:00,104.85,105.61,104.82,105.61,101022.0,104.4474,105.2044,104.4175,105.2044,101022.0
2025-02-28 10:30:00,105.45,105.9,105.22,105.34,66197.0,105.0451,105.4933,104.8159,104.9355,66197.0
2025-02-28 10:40:00,105.25,105.63,104.76,104.98,20190.0,104.8458,105.2244,104.3577,104.5769,20190.0
2025-02-28 10:50:00,105.03,105.43,104.7,105.08,32112.0,104.6267,105.0251,104.2979,104.6765,32112.0
2025-02-28 11:00:00,105.05,105.61,104.7,104.81,25125.0,104.6466,105.2044,104.2979,104.4075,25125.0
2025-02-28 11:10:00,104.8,104.81,103.73,104.11,47012.0,104.3976,104.4075,103.3317,103.7102,47012.0
2025-02-28 11:20:00,104.12,104.23,103.57,103.75,54173.0,103.7202,103.8297,103.1723,103.3516,54173.0
2025-02-28 11:30:00,103.78,104.08,103.75,103.91,20327.0,103.3815,103.6803,103.3516,103.511,20327.0
2025-02-28 11:40:00,103.91,104.52,103.9,104.34,15527.0,103.511,104.1186,103.501,103.9393,15527.0
2025-02-28 11:50:00,104.36,104.53,104.08,104.22,15142.0,103.9592,104.1286,103.6803,103.8198,15142.0
2025-02-28 12:00:00,104.26,104.28,103.76,104.19,26316.0,103.8596,103.8796,103.3616,103.7899,26316.0
2025-02-28 12:10:00,104.11,104.28,103.89,104.26,21439.0,103.7102,103.8796,103.4911,103.8596,21439.0
2025-02-28 12:20:00,104.26,104.26,103.7,103.85,22257.0,103.8596,103.8596,103.3018,103.4512,22257.0
2025-02-28 12:30:00,103.86,104.22,103.66,104.22,17307.0,103.4612,103.8198,103.2619,103.8198,17307.0
2025-02-28 12:40:00,104.21,104.45,103.5,103.53,40798.0,103.8098,104.0489,103.1025,103.1324,40798.0
2025-02-28 12:50:00,103.55,103.7,102.99,103.01,33263.0,103.1524,103.3018,102.5945,102.6144,33263.0
2025-02-28 13:00:00,102.93,103.37,102.92,103.09,31685.0,102.5347,102.973,102.5248,102.6941,31685.0
2025-02-28 13:10:00,103.09,103.14,102.66,102.94,24327.0,102.6941,102.7439,102.2658,102.5447,24327.0
2025-02-28 13:20:00,102.94,103.67,102.94,103.65,27054.0,102.5447,103.2719,102.5447,103.252,27054.0
2025-02-28 13:30:00,103.65,104.06,103.36,104.02,16787.0,103.252,103.6604,102.9631,103.6206,16787.0
2025-02-28 13:40:00,104.08,104.18,103.7,103.79,41184.0,103.6803,103.7799,103.3018,103.3914,41184.0
2025-02-28 13:50:00,103.79,103.97,103.2,103.2,15423.0,103.3914,103.5707,102.8037,102.8037,15423.0
2025-02-28 14:00:00,103.18,103.61,103.16,103.54,32851.0,102.7838,103.2121,102.7639,103.1424,32851.0
2025-02-28 14:10:00,103.48,103.99,103.35,103.95,17909.0,103.0826,103.5907,102.9531,103.5508,17909.0
2025-02-28 14:20:00,103.98,104.05,103.66,103.9,17911.0,103.5807,103.6504,103.2619,103.501,17911.0
2025-02-28 14:30:00,103.89,104.21,103.83,104.09,23308.0,103.4911,103.8098,103.4313,103.6903,23308.0
2025-02-28 14:40:00,104.09,104.33,104.01,104.12,30745.0,103.6903,103.9294,103.6106,103.7202,30745.0
2025-02-28 14:50:00,104.15,104.32,103.96,104.19,43960.0,103.7501,103.9194,103.5608,103.7899,43960.0
2025-02-28 15:00:00,104.23,104.71,104.12,104.71,55287.0,103.8297,104.3079,103.7202,104.3079,55287.0
2025-02-28 15:10:00,104.72,104.73,104.31,104.35,47553.0,104.3179,104.3278,103.9094,103.9493,47553.0
2025-02-28 15:20:00,104.32,104.55,104.07,104.55,40121.0,103.9194,104.1485,103.6704,104.1485,40121.0
2025-02-28 15:30:00,104.48,104.52,103.82,104.08,52929.0,104.0788,104.1186,103.4213,103.6803,52929.0
2025-02-28 15:40:00,104.08,104.8,104.06,104.68,134727.0,103.6803,104.3976,103.6604,104.278,134727.0
2025-02-28 15:50:00,104.73,105.81,104.71,105.74,277816.0,104.3278,105.4037,104.3079,105.3339,277816.0
2025-03-03 09:30:00,106.6,106.98,104.18,105.32,78234.0,106.1906,106.5692,103.7799,104.9156,78234.0
2025-03-03 09:40:00,105.15,105.32,103.51,104.32,25968.0,104.7462,104.9156,103.1125,103.9194,25968.0
2025-03-03 09:50:00,104.32,104.74,103.47,103.47,41346.0,103.9194,104.3378,103.0727,103.0727,41346.0
2025-03-03 10:00:00,103.41,103.45,102.38,102.5,42555.0,103.0129,103.0527,101.9868,102.1064,42555.0
2025-03-03 10:10:00,102.35,103.51,102.19,103.2,49625.0,101.957,103.1125,101.7976,102.8037,49625.0
2025-03-03 10:20:00,103.19,104.23,103.19,104.18,38004.0,102.7937,103.8297,102.7937,103.7799,38004.0
2025-03-03 10:30:00,104.09,104.26,103.27,103.59,35578.0,103.6903,103.8596,102.8734,103.1922,35578.0
2025-03-03 10:40:00,103.57,103.82,103.04,103.17,20100.0,103.1723,103.4213,102.6443,102.7738,20100.0
2025-03-03 10:50:00,103.18,103.46,102.86,102.94,20493.0,102.7838,103.0627,102.465,102.5447,20493.0
2025-03-03 11:00:00,102.92,103.37,102.73,102.81,21186.0,102.5248,102.973,102.3355,102.4152,21186.0
2025-03-03 11:10:00,102.81,103.15,102.8,102.91,13404.0,102.4152,102.7539,102.4052,102.5148,13404.0
2025-03-03 11:20:00,102.89,103.66,102.89,103.38,29508.0,102.4949,103.2619,102.4949,102.983,29508.0
2025-03-03 11:30:00,103.38,103.62,103.19,103.3,16995.0,102.983,103.2221,102.7937,102.9033,16995.0
2025-03-03 11:40:00,103.24,103.55,102.99,103.55,8957.0,102.8435,103.1524,102.5945,103.1524,8957.0
2025-03-03 11:50:00,103.56,103.72,103.32,103.37,17317.0,103.1623,103.3217,102.9232,102.973,17317.0
2025-03-03 12:00:00,103.43,104.01,103.2,103.81,16965.0,103.0328,103.6106,102.8037,103.4114,16965.0
2025-03-03 12:10:00,103.77,103.97,103.59,103.8,26363.0,103.3715,103.5707,103.1922,103.4014,26363.0
2025-03-03 12:20:00,103.96,103.96,103.5,103.56,13000.0,103.5608,103.5608,103.1025,103.1623,13000.0
2025-03-03 12:30:00,103.63,103.65,103.27,103.63,14347.0,103.232,103.252,102.8734,103.232,14347.0
2025-03-03 12:40:00,103.59,103.68,103.16,103.23,18419.0,103.1922,103.2819,102.7639,102.8336,18419.0
2025-03-03 12:50:00,103.17,103.31,102.43,102.57,12332.0,102.7738,102.9133,102.0367,102.1761,12332.0
2025-03-03 13:00:00,102.59,102.68,101.5,101.54,31930.0,102.196,102.2857,101.1102,101.1501,31930.0
2025-03-03 13:10:00,101.52,101.6,101.08,101.25,57302.0,101.1302,101.2098,100.6918,100.8612,57302.0
2025-03-03 13:20:00,101.33,101.4,100.84,101.05,54552.0,100.9409,101.0106,100.4528,100.662,54552.0
2025-03-03 13:30:00,101.08,101.34,100.93,101.07,21757.0,100.6918,100.9508,100.5424,100.6819,21757.0
2025-03-03 13:40:00,101.08,101.82,101.07,101.65,46703.0,100.6918,101.429,100.6819,101.2597,46703.0
2025-03-03 13:50:00,101.45,101.76,101.42,101.7,32019.0,101.0604,101.3692,101.0305,101.3095,32019.0
2025-03-03 14:00:00,101.65,102.16,101.59,102.12,21730.0,101.2597,101.7677,101.1999,101.7278,21730.0
2025-03-03 14:10:00,102.07,102.17,101.57,101.57,25843.0,101.678,101.7777,101.18,101.18,25843.0
2025-03-03 14:20:00,101.56,101.84,101.06,101.25,35065.0,101.17,101.4489,100.6719,100.8612,35065.0
2025-03-03 14:30:00,101.21,101.48,100.87,101.16,44335.0,100.8213,101.0903,100.4826,100.7715,44335.0
2025-03-03 14:40:00,101.26,101.63,101.2,101.46,34787.0,100.8712,101.2397,100.8114,101.0704,34787.0
2025-03-03 14:50:00,101.34,101.5,100.65,100.7,40766.0,100.9508,101.1102,100.2635,100.3133,40766.0
2025-03-03 15:00:00,100.63,100.65,99.89,100.32,55912.0,100.2436,100.2635,99.5064,99.9348,55912.0
2025-03-03 15:10:00,100.45,100.87,100.05,100.58,67355.0,100.0643,100.4826,99.6658,100.1938,67355.0
2025-03-03 15:20:00,100.58,100.89,99.94,100.11,76922.0,100.1938,100.5026,99.5562,99.7256,76922.0
2025-03-03 15:30:00,100.13,100.52,99.64,99.64,64446.0,99.7455,100.134,99.2574,99.2574,64446.0
2025-03-03 15:40:00,99.74,100.14,99.19,100.14,102969.0,99.357,99.7555,98.8091,99.7555,102969.0
2025-03-03 15:50:00,100.01,100.34,99.91,100.25,402638.0,99.626,99.9547,99.5263,99.865,402638.0
2025-03-04 09:30:00,98.11,99.9,97.58,98.3,98031.0,97.7332,99.5164,97.2053,97.9225,98031.0
2025-03-04 09:40:00,98.3,98.78,97.64,98.09,40463.0,97.9225,98.4007,97.2651,97.7133,40463.0
2025-03-04 09:50:00,97.95,98.2,97.47,97.56,23759.0,97.5739,97.8229,97.0957,97.1854,23759.0
2025-03-04 10:00:00,97.61,98.0,96.52,96.65,36351.0,97.2352,97.6237,96.1494,96.2789,36351.0
2025-03-04 10:10:00,96.46,97.1,95.47,95.6,36660.0,96.0896,96.7271,95.1034,95.2329,36660.0
2025-03-04 10:20:00,95.7,96.67,95.32,96.4,31849.0,95.3325,96.2988,94.954,96.0298,31849.0
2025-03-04 10:30:00,96.28,97.12,96.21,96.55,53767.0,95.9103,96.747,95.8405,96.1792,53767.0
2025-03-04 10:40:00,96.53,96.83,96.26,96.54,60080.0,96.1593,96.4582,95.8904,96.1693,60080.0
2025-03-04 10:50:00,96.38,96.75,95.88,96.63,52389.0,96.0099,96.3785,95.5118,96.2589,52389.0
2025-03-04 11:00:00,96.64,97.14,95.99,96.06,28336.0,96.2689,96.767,95.6214,95.6911,28336.0
2025-03-04 11:10:00,96.02,97.26,95.99,96.42,26866.0,95.6513,96.8865,95.6214,96.0497,26866.0
2025-03-04 11:20:00,96.39,96.61,95.74,95.91,47789.0,96.0199,96.239,95.3723,95.5417,47789.0
2025-03-04 11:30:00,95.95,96.4,95.95,96.1,24005.0,95.5815,96.0298,95.5815,95.731,24005.0
2025-03-04 11:40:00,96.2,97.09,96.17,96.95,95517.0,95.8306,96.7172,95.8007,96.5777,95517.0
2025-03-04 11:50:00,96.84,97.8,96.64,97.63,64902.0,96.4681,97.4244,96.2689,97.2551,64902.0
2025-03-04 12:00:00,97.63,97.68,97.13,97.3,21773.0,97.2551,97.3049,96.757,96.9264,21773.0
2025-03-04 12:10:00,97.3,98.18,97.29,97.89,11156.0,96.9264,97.803,96.9164,97.5141,11156.0
2025-03-04 12:20:00,97.89,99.16,97.89,99.08,79151.0,97.5141,98.7792,97.5141,98.6995,79151.0
2025-03-04 12:30:00,99.08,99.82,98.55,99.28,59684.0,98.6995,99.4367,98.1716,98.8988,59684.0
2025-03-04 12:40:00,99.17,99.52,98.88,99.24,48105.0,98.7892,99.1378,98.5003,98.8589,48105.0
2025-03-04 12:50:00,99.23,99.28,98.85,98.99,50034.0,98.8489,98.8988,98.4704,98.6099,50034.0
2025-03-04 13:00:00,99.02,100.02,98.62,100.02,43990.0,98.6398,99.6359,98.2413,99.6359,43990.0
2025-03-04 13:10:00,100.02,100.37,99.74,99.75,24647.0,99.6359,99.9846,99.357,99.3669,24647.0
2025-03-04 13:20:00,99.86,100.01,99.28,99.42,21812.0,99.4765,99.626,98.8988,99.0382,21812.0
2025-03-04 13:30:00,99.36,99.79,99.24,99.67,11786.0,98.9784,99.4068,98.8589,99.2873,11786.0
2025-03-04 13:40:00,99.7,100.3,99.69,100.09,11009.0,99.3171,99.9148,99.3072,99.7056,11009.0
2025-03-04 13:50:00,100.07,100.49,99.96,100.18,27274.0,99.6857,100.1041,99.5761,99.7953,27274.0
2025-03-04 14:00:00,100.16,101.23,100.15,101.04,17639.0,99.7754,100.8413,99.7654,100.652,17639.0
2025-03-04 14:10:00,100.95,101.08,100.77,101.03,13887.0,100.5623,100.6918,100.383,100.642,13887.0
2025-03-04 14:20:00,101.01,101.41,100.67,100.73,15200.0,100.6221,101.0206,100.2834,100.3432,15200.0
2025-03-04 14:30:00,100.75,100.9,100.49,100.74,16973.0,100.3631,100.5125,100.1041,100.3531,16973.0
2025-03-04 14:40:00,100.83,100.94,100.61,100.82,18801.0,100.4428,100.5524,100.2236,100.4328,18801.0
2025-03-04 14:50:00,100.81,101.25,100.8,101.12,15711.0,100.4229,100.8612,100.4129,100.7317,15711.0
2025-03-04 15:00:00,101.09,101.82,101.09,101.72,56254.0,100.7018,101.429,100.7018,101.3294,56254.0
2025-03-04 15:10:00,101.73,102.23,101.61,102.11,54247.0,101.3393,101.8374,101.2198,101.7179,54247.0
2025-03-04 15:20:00,102.15,102.63,102.06,102.13,46572.0,101.7577,102.2359,101.6681,101.7378,46572.0
2025-03-04 15:30:00,102.1,102.11,100.75,100.95,67806.0,101.7079,101.7179,100.3631,100.5623,67806.0
2025-03-04 15:40:00,100.95,101.11,100.49,100.51,68534.0,100.5623,100.7217,100.1041,100.124,68534.0
2025-03-04 15:50:00,100.43,100.56,99.61,100.24,275275.0,100.0443,100.1738,99.2275,99.8551,275275.0
2025-03-05 09:30:00,98.67,99.45,97.76,99.03,36670.0,98.2911,99.0681,97.3846,98.6497,36670.0
2025-03-05 09:40:00,99.47,100.03,98.45,98.69,32344.0,99.088,99.6459,98.0719,98.311,32344.0
2025-03-05 09:50:00,98.55,99.44,98.29,98.54,26127.0,98.1716,99.0581,97.9126,98.1616,26127.0
2025-03-05 10:00:00,98.64,99.5,98.55,99.11,28469.0,98.2612,99.1179,98.1716,98.7294,28469.0
2025-03-05 10:10:00,98.95,99.41,97.75,97.92,29126.0,98.57,99.0283,97.3746,97.544,29126.0
2025-03-05 10:20:00,98.12,98.61,97.5,98.46,38260.0,97.7432,98.2313,97.1256,98.0819,38260.0
2025-03-05 10:30:00,98.46,98.91,98.29,98.8,11078.0,98.0819,98.5302,97.9126,98.4206,11078.0
2025-03-05 10:40:00,98.78,98.83,98.32,98.41,16451.0,98.4007,98.4505,97.9424,98.0321,16451.0
2025-03-05 10:50:00,98.49,98.68,98.09,98.27,13422.0,98.1118,98.3011,97.7133,97.8926,13422.0
2025-03-05 11:00:00,98.34,98.34,97.35,97.76,26674.0,97.9624,97.9624,96.9762,97.3846,26674.0
2025-03-05 11:10:00,97.76,97.81,97.22,97.22,12080.0,97.3846,97.4344,96.8467,96.8467,12080.0
2025-03-05 11:20:00,97.26,97.49,97.01,97.34,18992.0,96.8865,97.1156,96.6375,96.9662,18992.0
2025-03-05 11:30:00,97.35,97.35,96.79,97.16,41044.0,96.9762,96.9762,96.4183,96.7869,41044.0
2025-03-05 11:40:00,97.16,97.28,96.94,97.11,22568.0,96.7869,96.9064,96.5677,96.7371,22568.0
2025-03-05 11:50:00,97.06,98.02,96.87,97.74,25552.0,96.6873,97.6436,96.498,97.3647,25552.0
2025-03-05 12:00:00,97.7,98.03,97.26,97.3,15793.0,97.3248,97.6536,96.8865,96.9264,15793.0
2025-03-05 12:10:00,97.3,97.51,97.16,97.47,20995.0,96.9264,97.1356,96.7869,97.0957,20995.0
2025-03-05 12:20:00,97.26,97.6,97.22,97.38,29851.0,96.8865,97.2252,96.8467,97.006,29851.0
2025-03-05 12:30:00,97.45,97.61,97.3,97.55,26544.0,97.0758,97.2352,96.9264,97.1754,26544.0
2025-03-05 12:40:00,97.5,97.6,96.94,97.2,35223.0,97.1256,97.2252,96.5677,96.8267,35223.0
2025-03-05 12:50:00,97.29,97.68,97.29,97.44,44532.0,96.9164,97.3049,96.9164,97.0658,44532.0
2025-03-05 13:00:00,97.46,97.53,96.7,96.72,41861.0,97.0857,97.1555,96.3287,96.3486,41861.0
2025-03-05 13:10:00,96.82,97.04,96.73,96.97,72543.0,96.4482,96.6674,96.3585,96.5976,72543.0
2025-03-05 13:20:00,96.95,97.37,96.82,97.23,19086.0,96.5777,96.9961,96.4482,96.8566,19086.0
2025-03-05 13:30:00,97.16,97.35,96.84,97.11,28441.0,96.7869,96.9762,96.4681,96.7371,28441.0
2025-03-05 13:40:00,97.03,97.34,96.86,97.27,23193.0,96.6574,96.9662,96.488,96.8965,23193.0
2025-03-05 13:50:00,97.3,97.71,97.26,97.59,28730.0,96.9264,97.3348,96.8865,97.2152,28730.0
2025-03-05 14:00:00,97.61,98.44,97.57,98.31,50547.0,97.2352,98.062,97.1953,97.9325,50547.0
2025-03-05 14:10:00,98.3,98.92,98.17,98.32,33613.0,97.9225,98.5401,97.793,97.9424,33613.0
2025-03-05 14:20:00,98.3,98.6,98.17,98.2,16652.0,97.9225,98.2214,97.793,97.8229,16652.0
2025-03-05 14:30:00,98.27,98.38,98.04,98.26,19748.0,97.8926,98.0022,97.6635,97.8827,19748.0
2025-03-05 14:40:00,98.24,98.39,98.04,98.2,24193.0,97.8627,98.0122,97.6635,97.8229,24193.0
2025-03-05 14:50:00,98.19,98.67,97.99,98.23,53098.0,97.8129,98.2911,97.6137,97.8528,53098.0
2025-03-05 15:00:00,98.25,98.69,98.24,98.51,20877.0,97.8727,98.311,97.8627,98.1317,20877.0
2025-03-05 15:10:00,98.46,98.47,97.6,97.73,33909.0,98.0819,98.0919,97.2252,97.3547,33909.0
2025-03-05 15:20:00,97.74,98.23,97.65,98.2,47143.0,97.3647,97.8528,97.275,97.8229,47143.0
2025-03-05 15:30:00,98.15,98.29,97.86,98.12,42140.0,97.7731,97.9126,97.4842,97.7432,42140.0
2025-03-05 15:40:00,98.08,98.5,98.03,98.3,69244.0,97.7034,98.1217,97.6536,97.9225,69244.0
2025-03-05 15:50:00,98.24,98.75,97.94,98.7,323206.0,97.8627,98.3708,97.5639,98.321,323206.0
2025-03-06 09:30:00,95.21,95.77,92.12,92.82,153190.0,94.8444,95.4022,91.7662,92.4636,153190.0
2025-03-06 09:40:00,92.82,94.66,92.45,94.48,44410.0,92.4636,94.2965,92.095,94.1172,44410.0
2025-03-06 09:50:00,94.57,95.15,94.24,94.59,38425.0,94.2068,94.7846,93.8781,94.2268,38425.0
2025-03-06 10:00:00,94.71,96.11,94.38,95.77,40210.0,94.3463,95.7409,94.0176,95.4022,40210.0
2025-03-06 10:10:00,95.65,95.8,95.32,95.53,131351.0,95.2827,95.4321,94.954,95.1632,131351.0
2025-03-06 10:20:00,95.53,95.78,94.99,95.6,22078.0,95.1632,95.4122,94.6252,95.2329,22078.0
2025-03-06 10:30:00,95.54,95.7,94.87,95.41,18640.0,95.1731,95.3325,94.5057,95.0436,18640.0
2025-03-06 10:40:00,95.41,95.63,94.96,95.0,14290.0,95.0436,95.2628,94.5953,94.6352,14290.0
2025-03-06 10:50:00,94.98,95.26,94.75,95.07,24173.0,94.6153,94.8942,94.3861,94.7049,24173.0
2025-03-06 11:00:00,95.16,95.43,94.97,95.29,24143.0,94.7946,95.0635,94.6053,94.9241,24143.0
2025-03-06 11:10:00,95.26,95.29,94.82,94.97,13825.0,94.8942,94.9241,94.4559,94.6053,13825.0
2025-03-06 11:20:00,94.9,95.08,94.52,94.86,19332.0,94.5356,94.7149,94.157,94.4957,19332.0
2025-03-06 11:30:00,94.84,95.03,94.15,94.15,26188.0,94.4758,94.6651,93.7885,93.7885,26188.0
2025-03-06 11:40:00,94.23,94.4,94.1,94.17,40761.0,93.8681,94.0375,93.7386,93.8084,40761.0
2025-03-06 11:50:00,94.17,94.23,93.62,93.62,30751.0,93.8084,93.8681,93.2605,93.2605,30751.0
2025-03-06 12:00:00,93.59,93.68,92.77,92.99,22927.0,93.2306,93.3203,92.4138,92.6329,22927.0
2025-03-06 12:10:00,92.99,93.43,92.93,93.18,27581.0,92.6329,93.0712,92.5731,92.8222,27581.0
2025-03-06 12:20:00,93.24,93.51,92.86,92.97,19790.0,92.8819,93.1509,92.5034,92.613,19790.0
2025-03-06 12:30:00,92.97,93.31,92.75,92.79,15232.0,92.613,92.9517,92.3938,92.4337,15232.0
2025-03-06 12:40:00,92.78,93.06,92.41,92.51,43090.0,92.4237,92.7026,92.0551,92.1548,43090.0
2025-03-06 12:50:00,92.5,92.86,92.43,92.73,36784.0,92.1448,92.5034,92.0751,92.3739,36784.0
2025-03-06 13:00:00,92.82,92.89,92.45,92.45,30426.0,92.4636,92.5333,92.095,92.095,30426.0
2025-03-06 13:10:00,92.56,92.85,92.38,92.84,16687.0,92.2046,92.4934,92.0253,92.4835,16687.0
2025-03-06 13:20:00,92.78,93.17,92.35,92.4,53909.0,92.4237,92.8122,91.9954,92.0452,53909.0
2025-03-06 13:30:00,92.4,92.47,91.66,91.81,50967.0,92.0452,92.1149,91.308,91.4574,50967.0
2025-03-06 13:40:00,91.79,91.82,91.18,91.64,96538.0,91.4375,91.4674,90.8299,91.2881,96538.0
2025-03-06 13:50:00,91.55,91.86,91.47,91.58,28305.0,91.1984,91.5072,91.1187,91.2283,28305.0
2025-03-06 14:00:00,91.64,91.66,91.23,91.35,60518.0,91.2881,91.308,90.8797,90.9992,60518.0
2025-03-06 14:10:00,91.34,91.68,90.99,91.02,36180.0,90.9892,91.3279,90.6406,90.6705,36180.0
2025-03-06 14:20:00,91.01,91.14,90.61,90.78,48123.0,90.6605,90.79,90.262,90.4314,48123.0
2025-03-06 14:30:00,90.92,91.49,90.8,91.43,45069.0,90.5709,91.1387,90.4513,91.0789,45069.0
2025-03-06 14:40:00,91.45,92.15,91.43,92.13,64253.0,91.0988,91.7961,91.0789,91.7762,64253.0
2025-03-06 14:50:00,92.15,92.54,91.12,91.14,61378.0,91.7961,92.1846,90.7701,90.79,61378.0
2025-03-06 15:00:00,91.12,91.92,91.05,91.59,82167.0,90.7701,91.567,90.7004,91.2383,82167.0
2025-03-06 15:10:00,91.68,91.78,91.36,91.56,42199.0,91.3279,91.4276,91.0092,91.2084,42199.0
2025-03-06 15:20:00,91.56,91.57,90.7,91.37,67822.0,91.2084,91.2184,90.3517,91.0191,67822.0
2025-03-06 15:30:00,91.42,92.06,91.27,91.79,73230.0,91.0689,91.7065,90.9195,91.4375,73230.0
2025-03-06 15:40:00,91.87,91.92,91.26,91.65,71637.0,91.5172,91.567,90.9096,91.2981,71637.0
2025-03-06 15:50:00,91.65,91.71,90.93,91.17,293468.0,91.2981,91.3578,90.5808,90.8199,293468.0
2025-03-07 09:30:00,91.54,92.31,90.1,91.25,108016.0,91.1885,91.9555,89.754,90.8996,108016.0
2025-03-07 09:40:00,91.18,92.94,91.15,92.88,89556.0,90.8299,92.5831,90.8,92.5233,89556.0
2025-03-07 09:50:00,92.99,93.31,92.18,92.19,38872.0,92.6329,92.9517,91.826,91.836,38872.0
2025-03-07 10:00:00,92.41,92.49,91.42,91.56,38937.0,92.0551,92.1348,91.0689,91.2084,38937.0
2025-03-07 10:10:00,91.56,91.72,90.45,90.67,34762.0,91.2084,91.3678,90.1027,90.3218,34762.0
2025-03-07 10:20:00,90.54,90.78,89.86,89.9,41227.0,90.1923,90.4314,89.5149,89.5548,41227.0
2025-03-07 10:30:00,89.9,90.0,88.78,88.88,114226.0,89.5548,89.6544,88.4391,88.5387,114226.0
2025-03-07 10:40:00,88.95,89.75,88.47,89.43,54739.0,88.6084,89.4053,88.1303,89.0866,54739.0
2025-03-07 10:50:00,89.48,89.5,88.68,88.87,40636.0,89.1364,89.1563,88.3395,88.5287,40636.0
2025-03-07 11:00:00,88.82,88.84,88.3,88.41,46581.0,88.4789,88.4988,87.9609,88.0705,46581.0
2025-03-07 11:10:00,88.41,88.42,87.66,87.7,43846.0,88.0705,88.0805,87.3234,87.3632,43846.0
2025-03-07 11:20:00,87.72,87.78,86.81,86.87,45151.0,87.3831,87.4429,86.4766,86.5364,45151.0
2025-03-07 11:30:00,86.86,87.05,86.42,86.43,56881.0,86.5264,86.7157,86.0881,86.0981,56881.0
2025-03-07 11:40:00,86.46,86.47,85.61,85.82,71479.0,86.128,86.1379,85.2812,85.4904,71479.0
2025-03-07 11:50:00,85.75,86.23,85.52,85.91,76160.0,85.4207,85.8989,85.1916,85.5801,76160.0
2025-03-07 12:00:00,85.87,85.92,85.18,85.36,188392.0,85.5402,85.5901,84.8529,85.0322,188392.0
2025-03-07 12:10:00,85.38,85.73,84.9,84.91,87647.0,85.0521,85.4008,84.574,84.5839,87647.0
2025-03-07 12:20:00,85.01,86.07,84.87,85.96,152440.0,84.6836,85.7395,84.5441,85.6299,152440.0
2025-03-07 12:30:00,85.87,87.14,85.77,86.59,83543.0,85.5402,86.8054,85.4406,86.2575,83543.0
2025-03-07 12:40:00,86.6,87.72,86.6,87.64,63977.0,86.2674,87.3831,86.2674,87.3035,63977.0
2025-03-07 12:50:00,87.65,88.17,87.02,87.28,73795.0,87.3134,87.8314,86.6858,86.9448,73795.0
2025-03-07 13:00:00,87.16,88.82,87.11,88.21,77238.0,86.8253,88.4789,86.7755,87.8713,77238.0
2025-03-07 13:10:00,88.3,88.47,87.58,88.47,49740.0,87.9609,88.1303,87.2437,88.1303,49740.0
2025-03-07 13:20:00,88.45,88.7,87.84,88.03,52648.0,88.1103,88.3594,87.5027,87.692,52648.0
2025-03-07 13:30:00,88.03,89.06,87.97,89.0,36004.0,87.692,88.718,87.6322,88.6582,36004.0
2025-03-07 13:40:00,89.14,89.14,88.34,88.64,30301.0,88.7977,88.7977,88.0008,88.2996,30301.0
2025-03-07 13:50:00,88.53,88.72,88.22,88.59,113964.0,88.19,88.3793,87.8812,88.2498,113964.0
2025-03-07 14:00:00,88.53,88.8,88.12,88.22,44342.0,88.19,88.459,87.7816,87.8812,44342.0
2025-03-07 14:10:00,88.22,88.86,88.21,88.78,15794.0,87.8812,88.5188,87.8713,88.4391,15794.0
2025-03-07 14:20:00,88.91,89.4,88.83,89.1,30917.0,88.5686,89.0567,88.4889,88.7578,30917.0
2025-03-07 14:30:00,89.01,89.56,88.96,89.45,27942.0,88.6682,89.2161,88.6184,89.1065,27942.0
2025-03-07 14:40:00,89.55,89.67,88.93,88.93,24476.0,89.2061,89.3257,88.5885,88.5885,24476.0
2025-03-07 14:50:00,88.92,89.21,88.56,88.69,29309.0,88.5785,88.8674,88.2199,88.3494,29309.0
2025-03-07 15:00:00,88.69,88.69,88.19,88.55,165294.0,88.3494,88.3494,87.8513,88.21,165294.0
2025-03-07 15:10:00,88.53,88.73,87.89,88.53,61072.0,88.19,88.3893,87.5525,88.19,61072.0
2025-03-07 15:20:00,88.53,88.53,88.01,88.06,47981.0,88.19,88.19,87.672,87.7218,47981.0
2025-03-07 15:30:00,88.09,88.31,87.68,87.81,90481.0,87.7517,87.9709,87.3433,87.4728,90481.0
2025-03-07 15:40:00,87.82,88.07,87.52,88.0,104630.0,87.4828,87.7318,87.1839,87.6621,104630.0
2025-03-07 15:50:00,87.97,88.14,87.6,88.13,405110.0,87.6322,87.8015,87.2636,87.7916,405110.0
2025-03-10 09:30:00,85.09,86.41,85.0,86.41,124441.0,84.7632,86.0782,84.6736,86.0782,124441.0
2025-03-10 09:40:00,86.29,86.36,84.44,84.63,65456.0,85.9586,86.0284,84.1157,84.305,65456.0
2025-03-10 09:50:00,84.63,84.63,83.4,83.41,51840.0,84.305,84.305,83.0797,83.0897,51840.0
2025-03-10 10:00:00,83.42,83.49,82.71,82.86,120782.0,83.0997,83.1694,82.3924,82.5418,120782.0
2025-03-10 10:10:00,82.81,84.12,82.81,83.49,114211.0,82.492,83.797,82.492,83.1694,114211.0
2025-03-10 10:20:00,83.44,83.49,82.7,82.82,193635.0,83.1196,83.1694,82.3824,82.502,193635.0
2025-03-10 10:30:00,82.81,83.26,82.38,83.01,99402.0,82.492,82.9403,82.0637,82.6912,99402.0
2025-03-10 10:40:00,83.01,83.08,82.33,82.42,138147.0,82.6912,82.761,82.0138,82.1035,138147.0
2025-03-10 10:50:00,82.42,82.48,81.7,82.19,185362.0,82.1035,82.1633,81.3863,81.8744,185362.0
2025-03-10 11:00:00,82.13,82.76,82.08,82.72,59500.0,81.8146,82.4422,81.7648,82.4023,59500.0
2025-03-10 11:10:00,82.73,82.79,81.82,81.92,98299.0,82.4123,82.4721,81.5058,81.6054,98299.0
2025-03-10 11:20:00,81.91,82.55,81.8,82.46,73950.0,81.5955,82.233,81.4859,82.1433,73950.0
2025-03-10 11:30:00,82.54,83.66,82.54,83.14,55051.0,82.223,83.3387,82.223,82.8207,55051.0
2025-03-10 11:40:00,83.14,83.39,82.57,83.19,129976.0,82.8207,83.0698,82.2529,82.8705,129976.0
2025-03-10 11:50:00,83.11,83.12,82.51,82.55,61901.0,82.7908,82.8008,82.1932,82.233,61901.0
2025-03-10 12:00:00,82.53,83.03,82.51,82.6,25127.0,82.2131,82.7112,82.1932,82.2828,25127.0
2025-03-10 12:10:00,82.63,83.03,82.63,82.86,31702.0,82.3127,82.7112,82.3127,82.5418,31702.0
2025-03-10 12:20:00,82.91,83.0,82.28,82.51,42038.0,82.5916,82.6813,81.964,82.1932,42038.0
2025-03-10 12:30:00,82.62,82.66,81.59,81.59,45514.0,82.3027,82.3426,81.2767,81.2767,45514.0
2025-03-10 12:40:00,81.65,82.0,81.58,81.95,31674.0,81.3365,81.6851,81.2667,81.6353,31674.0
2025-03-10 12:50:00,82.01,82.19,81.76,82.05,54352.0,81.6951,81.8744,81.446,81.7349,54352.0
2025-03-10 13:00:00,82.0,82.21,81.78,81.81,56794.0,81.6851,81.8943,81.466,81.4958,56794.0
2025-03-10 13:10:00,81.77,81.91,81.47,81.78,129882.0,81.456,81.5955,81.1571,81.466,129882.0
2025-03-10 13:20:00,81.75,81.9,81.41,81.55,32140.0,81.4361,81.5855,81.0974,81.2368,32140.0
2025-03-10 13:30:00,81.55,81.65,81.17,81.57,40120.0,81.2368,81.3365,80.8583,81.2568,40120.0
2025-03-10 13:40:00,81.57,81.79,81.29,81.29,44756.0,81.2568,81.4759,80.9778,80.9778,44756.0
2025-03-10 13:50:00,81.36,81.41,80.9,80.97,155307.0,81.0476,81.0974,80.5893,80.6591,155307.0
2025-03-10 14:00:00,80.98,82.16,80.97,82.16,121872.0,80.669,81.8445,80.6591,81.8445,121872.0
2025-03-10 14:10:00,82.15,83.33,82.08,83.11,113157.0,81.8345,83.01,81.7648,82.7908,113157.0
2025-03-10 14:20:00,83.29,83.6,83.06,83.29,127760.0,82.9702,83.279,82.741,82.9702,127760.0
2025-03-10 14:30:00,83.23,83.63,83.02,83.39,78986.0,82.9104,83.3089,82.7012,83.0698,78986.0
2025-03-10 14:40:00,83.39,83.48,82.86,83.31,44771.0,83.0698,83.1594,82.5418,82.9901,44771.0
2025-03-10 14:50:00,83.31,83.76,83.0,83.06,75708.0,82.9901,83.4384,82.6813,82.741,75708.0
2025-03-10 15:00:00,83.09,83.46,82.88,83.4,144500.0,82.7709,83.1395,82.5617,83.0797,144500.0
2025-03-10 15:10:00,83.45,84.38,83.29,84.17,88760.0,83.1295,84.056,82.9702,83.8468,88760.0
2025-03-10 15:20:00,84.15,85.06,83.97,84.74,107121.0,83.8269,84.7334,83.6475,84.4146,107121.0
2025-03-10 15:30:00,84.8,85.48,84.7,85.06,126545.0,84.4744,85.1517,84.3747,84.7334,126545.0
2025-03-10 15:40:00,85.01,85.04,84.33,84.69,119272.0,84.6836,84.7134,84.0062,84.3648,119272.0
2025-03-10 15:50:00,84.72,84.97,84.41,84.81,468545.0,84.3947,84.6437,84.0859,84.4843,468545.0
2025-03-11 09:30:00,84.7,87.23,84.7,87.0,94751.0,84.3747,86.895,84.3747,86.6659,94751.0
2025-03-11 09:40:00,86.95,87.99,86.37,87.84,50309.0,86.6161,87.6521,86.0383,87.5027,50309.0
2025-03-11 09:50:00,87.84,88.36,87.49,87.66,90957.0,87.5027,88.0207,87.154,87.3234,90957.0
2025-03-11 10:00:00,87.6,88.66,86.92,88.24,102148.0,87.2636,88.3195,86.5862,87.9011,102148.0
2025-03-11 10:10:00,88.15,88.32,87.41,88.32,188060.0,87.8115,87.9808,87.0743,87.9808,188060.0
2025-03-11 10:20:00,88.32,88.57,87.4,87.89,119231.0,87.9808,88.2299,87.0644,87.5525,119231.0
2025-03-11 10:30:00,87.91,88.22,86.72,86.72,46523.0,87.5724,87.8812,86.387,86.387,46523.0
2025-03-11 10:40:00,86.7,87.29,86.47,86.51,42110.0,86.3671,86.9548,86.1379,86.1778,42110.0
2025-03-11 10:50:00,86.73,87.55,86.59,86.63,34532.0,86.3969,87.2138,86.2575,86.2973,34532.0
2025-03-11 11:00:00,86.73,88.62,86.4,88.43,86325.0,86.3969,88.2797,86.0682,88.0904,86325.0
2025-03-11 11:10:00,88.43,88.51,87.98,88.18,67009.0,88.0904,88.1701,87.6421,87.8414,67009.0
2025-03-11 11:20:00,88.3,88.39,87.72,87.72,35573.0,87.9609,88.0506,87.3831,87.3831,35573.0
2025-03-11 11:30:00,87.68,88.16,87.66,87.98,26097.0,87.3433,87.8215,87.3234,87.6421,26097.0
2025-03-11 11:40:00,88.05,88.62,88.04,88.47,44331.0,87.7119,88.2797,87.7019,88.1303,44331.0
2025-03-11 11:50:00,88.55,88.7,87.96,88.1,75039.0,88.21,88.3594,87.6222,87.7617,75039.0
2025-03-11 12:00:00,88.1,88.98,87.92,88.33,75712.0,87.7617,88.6383,87.5824,87.9908,75712.0
2025-03-11 12:10:00,88.34,88.45,88.03,88.18,85561.0,88.0008,88.1103,87.692,87.8414,85561.0
2025-03-11 12:20:00,88.13,88.46,88.09,88.3,47694.0,87.7916,88.1203,87.7517,87.9609,47694.0
2025-03-11 12:30:00,88.35,88.44,88.21,88.26,43857.0,88.0107,88.1004,87.8713,87.9211,43857.0
2025-03-11 12:40:00,88.3,88.66,88.01,88.35,41364.0,87.9609,88.3195,87.672,88.0107,41364.0
2025-03-11 12:50:00,88.35,88.51,88.14,88.27,66786.0,88.0107,88.1701,87.8015,87.931,66786.0
2025-03-11 13:00:00,88.33,88.48,87.95,88.3,61130.0,87.9908,88.1402,87.6123,87.9609,61130.0
2025-03-11 13:10:00,88.33,88.37,88.09,88.14,63461.0,87.9908,88.0306,87.7517,87.8015,63461.0
2025-03-11 13:20:00,88.05,88.17,87.26,87.32,90778.0,87.7119,87.8314,86.9249,86.9847,90778.0
2025-03-11 13:30:00,87.28,87.83,87.28,87.47,78197.0,86.9448,87.4927,86.9448,87.1341,78197.0
2025-03-11 13:40:00,87.46,88.31,87.32,88.05,37951.0,87.1241,87.9709,86.9847,87.7119,37951.0
2025-03-11 13:50:00,88.05,88.17,87.64,87.88,51342.0,87.7119,87.8314,87.3035,87.5425,51342.0
2025-03-11 14:00:00,87.83,88.91,87.83,88.75,59192.0,87.4927,88.5686,87.4927,88.4092,59192.0
2025-03-11 14:10:00,88.77,89.0,88.54,88.8,48418.0,88.4291,88.6582,88.2,88.459,48418.0
2025-03-11 14:20:00,88.73,89.59,88.71,89.59,73665.0,88.3893,89.246,88.3693,89.246,73665.0
2025-03-11 14:30:00,89.62,89.64,88.76,89.05,79120.0,89.2758,89.2958,88.4192,88.708,79120.0
2025-03-11 14:40:00,89.05,89.95,88.88,89.69,106750.0,88.708,89.6046,88.5387,89.3456,106750.0
2025-03-11 14:50:00,89.75,90.25,89.61,90.17,72371.0,89.4053,89.9034,89.2659,89.8237,72371.0
2025-03-11 15:00:00,90.05,90.26,89.36,89.47,95079.0,89.7042,89.9134,89.0168,89.1264,95079.0
2025-03-11 15:10:00,89.42,89.57,89.05,89.27,71024.0,89.0766,89.226,88.708,88.9272,71024.0
2025-03-11 15:20:00,89.26,89.83,89.19,89.58,68095.0,88.9172,89.485,88.8475,89.236,68095.0
2025-03-11 15:30:00,89.63,89.71,89.18,89.18,83344.0,89.2858,89.3655,88.8375,88.8375,83344.0
2025-03-11 15:40:00,89.22,89.59,89.05,89.47,158814.0,88.8774,89.246,88.708,89.1264,158814.0
2025-03-11 15:50:00,89.43,89.46,88.43,88.61,451722.0,89.0866,89.1165,88.0904,88.2697,451722.0
2025-03-12 09:30:00,91.0,92.49,91.0,91.64,113685.0,90.6505,92.1348,90.6505,91.2881,113685.0
2025-03-12 09:40:00,91.5,92.66,91.24,92.12,98595.0,91.1486,92.3042,90.8896,91.7662,98595.0
2025-03-12 09:50:00,92.19,92.58,91.09,91.19,52483.0,91.836,92.2245,90.7402,90.8398,52483.0
2025-03-12 10:00:00,91.11,92.07,90.68,91.82,124080.0,90.7601,91.7164,90.3318,91.4674,124080.0
2025-03-12 10:10:00,91.91,92.0,91.28,91.91,84274.0,91.5571,91.6467,90.9295,91.5571,84274.0
2025-03-12 10:20:00,91.86,92.48,91.79,92.33,24496.0,91.5072,92.1249,91.4375,91.9754,24496.0
2025-03-12 10:30:00,92.28,92.38,91.64,91.9,58732.0,91.9256,92.0253,91.2881,91.5471,58732.0
2025-03-12 10:40:00,91.88,92.04,91.33,91.34,53083.0,91.5272,91.6866,90.9793,90.9892,53083.0
2025-03-12 10:50:00,91.34,91.89,91.25,91.62,37442.0,90.9892,91.5371,90.8996,91.2682,37442.0
2025-03-12 11:00:00,91.71,91.81,91.0,91.2,101186.0,91.3578,91.4574,90.6505,90.8498,101186.0
2025-03-12 11:10:00,91.36,91.99,91.31,91.82,70691.0,91.0092,91.6367,90.9594,91.4674,70691.0
2025-03-12 11:20:00,91.81,92.49,91.63,92.28,49027.0,91.4574,92.1348,91.2781,91.9256,49027.0
2025-03-12 11:30:00,92.31,92.61,92.19,92.57,43965.0,91.9555,92.2544,91.836,92.2145,43965.0
2025-03-12 11:40:00,92.56,92.85,92.48,92.66,40429.0,92.2046,92.4934,92.1249,92.3042,40429.0
2025-03-12 11:50:00,92.72,92.88,92.34,92.56,31972.0,92.3639,92.5233,91.9854,92.2046,31972.0
2025-03-12 12:00:00,92.51,92.62,92.05,92.62,33653.0,92.1548,92.2643,91.6965,92.2643,33653.0
2025-03-12 12:10:00,92.59,93.1,92.5,92.98,74016.0,92.2344,92.7425,92.1448,92.6229,74016.0
2025-03-12 12:20:00,92.98,93.4,92.9,92.91,66956.0,92.6229,93.0413,92.5433,92.5532,66956.0
2025-03-12 12:30:00,93.06,93.8,93.01,93.54,43822.0,92.7026,93.4398,92.6528,93.1808,43822.0
2025-03-12 12:40:00,93.56,93.58,92.63,93.5,53118.0,93.2007,93.2206,92.2743,93.1409,53118.0
2025-03-12 12:50:00,93.5,93.65,93.02,93.45,49000.0,93.1409,93.2904,92.6628,93.0911,49000.0
2025-03-12 13:00:00,93.46,93.49,92.96,93.49,63087.0,93.1011,93.131,92.603,93.131,63087.0
2025-03-12 13:10:00,93.42,93.98,93.38,93.85,40640.0,93.0613,93.6191,93.0214,93.4896,40640.0
2025-03-12 13:20:00,93.91,94.17,93.64,93.78,41699.0,93.5494,93.8084,93.2804,93.4199,41699.0
2025-03-12 13:30:00,93.76,93.96,93.63,93.94,44674.0,93.4,93.5992,93.2705,93.5793,44674.0
2025-03-12 13:40:00,93.94,93.98,93.59,93.66,61822.0,93.5793,93.6191,93.2306,93.3003,61822.0
2025-03-12 13:50:00,93.66,93.7,92.79,92.92,60230.0,93.3003,93.3402,92.4337,92.5632,60230.0
2025-03-12 14:00:00,92.92,93.52,92.86,93.2,82953.0,92.5632,93.1609,92.5034,92.8421,82953.0
2025-03-12 14:10:00,93.23,94.04,93.22,94.03,43231.0,92.872,93.6789,92.862,93.6689,43231.0
2025-03-12 14:20:00,94.04,94.2,93.89,94.06,30387.0,93.6789,93.8383,93.5295,93.6988,30387.0
2025-03-12 14:30:00,94.1,94.3,94.0,94.11,27100.0,93.7386,93.9379,93.639,93.7486,27100.0
2025-03-12 14:40:00,94.13,94.53,94.1,94.44,40207.0,93.7685,94.167,93.7386,94.0773,40207.0
2025-03-12 14:50:00,94.44,94.53,94.11,94.51,95494.0,94.0773,94.167,93.7486,94.1471,95494.0
2025-03-12 15:00:00,94.46,94.55,94.25,94.55,72178.0,94.0973,94.1869,93.8881,94.1869,72178.0
2025-03-12 15:10:00,94.5,94.54,94.21,94.41,98915.0,94.1371,94.177,93.8482,94.0475,98915.0
2025-03-12 15:20:00,94.4,94.45,93.79,94.13,104915.0,94.0375,94.0873,93.4298,93.7685,104915.0
2025-03-12 15:30:00,94.15,94.39,93.47,93.47,224136.0,93.7885,94.0275,93.1111,93.1111,224136.0
2025-03-12 15:40:00,93.53,93.56,93.0,93.17,80633.0,93.1708,93.2007,92.6429,92.8122,80633.0
2025-03-12 15:50:00,93.15,93.15,92.37,92.46,392086.0,92.7923,92.7923,92.0153,92.1049,392086.0
2025-03-13 09:30:00,92.26,92.5,90.4,90.67,82796.0,91.9057,92.1448,90.0529,90.3218,82796.0
2025-03-13 09:40:00,90.86,91.23,90.0,90.52,65319.0,90.5111,90.8797,89.6544,90.1724,65319.0
2025-03-13 09:50:00,90.39,90.69,89.45,89.76,95215.0,90.0429,90.3417,89.1065,89.4153,95215.0
2025-03-13 10:00:00,89.7,91.31,89.43,90.66,43411.0,89.3555,90.9594,89.0866,90.3119,43411.0
2025-03-13 10:10:00,90.78,91.35,90.56,91.2,22498.0,90.4314,90.9992,90.2122,90.8498,22498.0
2025-03-13 10:20:00,91.34,92.05,91.29,91.33,28684.0,90.9892,91.6965,90.9394,90.9793,28684.0
2025-03-13 10:30:00,91.36,91.94,90.98,90.99,24584.0,91.0092,91.5869,90.6306,90.6406,24584.0
2025-03-13 10:40:00,90.99,90.99,90.33,90.55,30630.0,90.6406,90.6406,89.9831,90.2023,30630.0
2025-03-13 10:50:00,90.55,91.12,90.45,90.97,43681.0,90.2023,90.7701,90.1027,90.6207,43681.0
2025-03-13 11:00:00,90.99,91.31,90.66,90.74,43180.0,90.6406,90.9594,90.3119,90.3915,43180.0
2025-03-13 11:10:00,90.72,90.92,90.55,90.89,45076.0,90.3716,90.5709,90.2023,90.541,45076.0
2025-03-13 11:20:00,90.87,90.93,90.55,90.59,34660.0,90.521,90.5808,90.2023,90.2421,34660.0
2025-03-13 11:30:00,90.59,90.78,90.23,90.41,26815.0,90.2421,90.4314,89.8835,90.0628,26815.0
2025-03-13 11:40:00,90.41,90.82,90.12,90.43,17735.0,90.0628,90.4712,89.7739,90.0827,17735.0
2025-03-13 11:50:00,90.36,90.37,90.06,90.33,34464.0,90.013,90.023,89.7142,89.9831,34464.0
2025-03-13 12:00:00,90.28,90.93,90.21,90.75,25336.0,89.9333,90.5808,89.8636,90.4015,25336.0
2025-03-13 12:10:00,90.79,90.8,90.52,90.68,15473.0,90.4414,90.4513,90.1724,90.3318,15473.0
2025-03-13 12:20:00,90.6,90.77,90.48,90.65,34936.0,90.2521,90.4214,90.1325,90.3019,34936.0
2025-03-13 12:30:00,90.65,91.33,90.46,91.22,44739.0,90.3019,90.9793,90.1126,90.8697,44739.0
2025-03-13 12:40:00,91.17,91.18,90.4,90.66,34225.0,90.8199,90.8299,90.0529,90.3119,34225.0
2025-03-13 12:50:00,90.66,91.02,90.6,90.73,9348.0,90.3119,90.6705,90.2521,90.3816,9348.0
2025-03-13 13:00:00,90.79,90.97,90.67,90.72,14005.0,90.4414,90.6207,90.3218,90.3716,14005.0
2025-03-13 13:10:00,90.67,90.86,90.39,90.55,31026.0,90.3218,90.5111,90.0429,90.2023,31026.0
2025-03-13 13:20:00,90.61,90.71,90.48,90.67,19925.0,90.262,90.3617,90.1325,90.3218,19925.0
2025-03-13 13:30:00,90.67,90.72,90.5,90.56,35218.0,90.3218,90.3716,90.1525,90.2122,35218.0
2025-03-13 13:40:00,90.57,90.7,90.03,90.15,35234.0,90.2222,90.3517,89.6843,89.8038,35234.0
2025-03-13 13:50:00,90.15,90.45,90.11,90.29,22775.0,89.8038,90.1027,89.764,89.9433,22775.0
2025-03-13 14:00:00,90.33,90.73,90.21,90.56,45461.0,89.9831,90.3816,89.8636,90.2122,45461.0
2025-03-13 14:10:00,90.51,91.14,90.51,91.01,24499.0,90.1624,90.79,90.1624,90.6605,24499.0
2025-03-13 14:20:00,91.01,91.08,90.79,90.93,20354.0,90.6605,90.7302,90.4414,90.5808,20354.0
2025-03-13 14:30:00,90.88,91.3,90.85,91.25,21274.0,90.531,90.9494,90.5011,90.8996,21274.0
2025-03-13 14:40:00,91.23,91.57,91.14,91.5,44537.0,90.8797,91.2184,90.79,91.1486,44537.0
2025-03-13 14:50:00,91.48,91.73,91.25,91.7,60147.0,91.1287,91.3777,90.8996,91.3479,60147.0
2025-03-13 15:00:00,91.66,91.84,91.16,91.2,30320.0,91.308,91.4873,90.8099,90.8498,30320.0
2025-03-13 15:10:00,91.16,91.44,90.81,91.18,59446.0,90.8099,91.0889,90.4613,90.8299,59446.0
2025-03-13 15:20:00,91.18,91.18,90.41,90.58,41717.0,90.8299,90.8299,90.0628,90.2322,41717.0
2025-03-13 15:30:00,90.63,90.93,90.48,90.54,63167.0,90.282,90.5808,90.1325,90.1923,63167.0
2025-03-13 15:40:00,90.54,91.08,90.49,90.94,82616.0,90.1923,90.7302,90.1425,90.5908,82616.0
2025-03-13 15:50:00,90.99,91.31,90.8,90.95,258659.0,90.6406,90.9594,90.4513,90.6007,258659.0
2025-03-14 09:30:00,92.58,93.61,92.27,93.13,61660.0,92.2245,93.2505,91.9157,92.7724,61660.0
2025-03-14 09:40:00,93.16,93.38,92.33,93.03,24172.0,92.8023,93.0214,91.9754,92.6728,24172.0
2025-03-14 09:50:00,93.03,93.24,92.31,92.31,13351.0,92.6728,92.8819,91.9555,91.9555,13351.0
2025-03-14 10:00:00,92.21,92.72,91.37,92.12,31405.0,91.8559,92.3639,91.0191,91.7662,31405.0
2025-03-14 10:10:00,92.12,92.56,91.93,92.56,16714.0,91.7662,92.2046,91.577,92.2046,16714.0
2025-03-14 10:20:00,92.57,92.87,92.22,92.4,30526.0,92.2145,92.5134,91.8659,92.0452,30526.0
2025-03-14 10:30:00,92.4,92.67,92.11,92.64,20678.0,92.0452,92.3141,91.7563,92.2843,20678.0
2025-03-14 10:40:00,92.74,93.25,92.68,93.22,27027.0,92.3839,92.8919,92.3241,92.862,27027.0
2025-03-14 10:50:00,93.26,93.57,93.13,93.57,100912.0,92.9019,93.2107,92.7724,93.2107,100912.0
2025-03-14 11:00:00,93.67,94.14,93.59,93.84,67094.0,93.3103,93.7785,93.2306,93.4796,67094.0
2025-03-14 11:10:00,93.87,94.33,93.81,94.04,58163.0,93.5095,93.9678,93.4498,93.6789,58163.0
2025-03-14 11:20:00,94.11,94.47,93.82,94.03,21272.0,93.7486,94.1072,93.4597,93.6689,21272.0
2025-03-14 11:30:00,93.97,94.33,93.94,94.19,29732.0,93.6091,93.9678,93.5793,93.8283,29732.0
2025-03-14 11:40:00,94.19,94.37,93.84,94.06,56368.0,93.8283,94.0076,93.4796,93.6988,56368.0
2025-03-14 11:50:00,94.03,94.1,93.69,93.7,21672.0,93.6689,93.7386,93.3302,93.3402,21672.0
2025-03-14 12:00:00,93.65,94.06,93.62,93.93,60420.0,93.2904,93.6988,93.2605,93.5693,60420.0
2025-03-14 12:10:00,93.95,94.16,93.9,94.02,23831.0,93.5892,93.7984,93.5394,93.659,23831.0
2025-03-14 12:20:00,94.03,94.17,93.63,93.78,37075.0,93.6689,93.8084,93.2705,93.4199,37075.0
2025-03-14 12:30:00,93.81,94.22,93.81,94.0,66019.0,93.4498,93.8582,93.4498,93.639,66019.0
2025-03-14 12:40:00,94.0,94.24,93.62,93.69,54223.0,93.639,93.8781,93.2605,93.3302,54223.0
2025-03-14 12:50:00,93.71,93.97,93.61,93.66,32852.0,93.3501,93.6091,93.2505,93.3003,32852.0
2025-03-14 13:00:00,93.64,94.11,93.56,94.0,36603.0,93.2804,93.7486,93.2007,93.639,36603.0
2025-03-14 13:10:00,93.99,94.19,93.92,94.07,31435.0,93.6291,93.8283,93.5593,93.7088,31435.0
2025-03-14 13:20:00,94.05,94.15,93.88,93.96,25532.0,93.6888,93.7885,93.5195,93.5992,25532.0
2025-03-14 13:30:00,93.96,94.24,93.92,94.16,41621.0,93.5992,93.8781,93.5593,93.7984,41621.0
2025-03-14 13:40:00,94.1,94.24,93.9,94.04,17383.0,93.7386,93.8781,93.5394,93.6789,17383.0
2025-03-14 13:50:00,94.05,94.27,94.0,94.12,24991.0,93.6888,93.908,93.639,93.7586,24991.0
2025-03-14 14:00:00,94.09,94.37,94.07,94.34,31981.0,93.7287,94.0076,93.7088,93.9777,31981.0
2025-03-14 14:10:00,94.35,94.42,94.25,94.25,24805.0,93.9877,94.0574,93.8881,93.8881,24805.0
2025-03-14 14:20:00,94.22,94.47,94.18,94.35,19118.0,93.8582,94.1072,93.8183,93.9877,19118.0
2025-03-14 14:30:00,94.39,95.05,94.36,95.04,31110.0,94.0275,94.685,93.9976,94.675,31110.0
2025-03-14 14:40:00,95.05,95.05,94.64,94.81,30497.0,94.685,94.685,94.2766,94.4459,30497.0
2025-03-14 14:50:00,94.79,94.88,94.54,94.57,30589.0,94.426,94.5157,94.177,94.2068,30589.0
2025-03-14 15:00:00,94.6,94.85,94.5,94.55,35283.0,94.2367,94.4858,94.1371,94.1869,35283.0
2025-03-14 15:10:00,94.58,95.04,94.56,94.99,46987.0,94.2168,94.675,94.1969,94.6252,46987.0
2025-03-14 15:20:00,95.02,95.19,94.89,95.13,46919.0,94.6551,94.8245,94.5256,94.7647,46919.0
2025-03-14 15:30:00,95.16,95.39,95.1,95.16,149329.0,94.7946,95.0237,94.7348,94.7946,149329.0
2025-03-14 15:40:00,95.15,95.34,95.0,95.16,70549.0,94.7846,94.9739,94.6352,94.7946,70549.0
2025-03-14 15:50:00,95.12,95.63,95.0,95.31,298984.0,94.7547,95.2628,94.6352,94.944,298984.0
2025-03-17 09:30:00,95.6,96.64,94.44,96.64,78554.0,95.2329,96.2689,94.0773,96.2689,78554.0
2025-03-17 09:40:00,96.59,97.92,96.46,96.49,68502.0,96.2191,97.544,96.0896,96.1195,68502.0
2025-03-17 09:50:00,96.53,97.68,96.51,97.34,34963.0,96.1593,97.3049,96.1394,96.9662,34963.0
2025-03-17 10:00:00,97.34,97.51,96.94,97.15,73622.0,96.9662,97.1356,96.5677,96.7769,73622.0
2025-03-17 10:10:00,97.14,97.33,96.44,96.62,30624.0,96.767,96.9562,96.0697,96.249,30624.0
2025-03-17 10:20:00,96.74,96.78,96.21,96.31,33150.0,96.3685,96.4084,95.8405,95.9402,33150.0
2025-03-17 10:30:00,96.23,96.36,95.52,95.77,38210.0,95.8605,95.99,95.1532,95.4022,38210.0
2025-03-17 10:40:00,95.77,96.27,95.75,96.11,18176.0,95.4022,95.9003,95.3823,95.7409,18176.0
2025-03-17 10:50:00,96.03,96.16,95.51,95.59,13598.0,95.6612,95.7907,95.1432,95.2229,13598.0
2025-03-17 11:00:00,95.59,96.2,95.59,96.2,16858.0,95.2229,95.8306,95.2229,95.8306,16858.0
2025-03-17 11:10:00,96.09,96.79,96.08,96.68,14566.0,95.721,96.4183,95.711,96.3087,14566.0
2025-03-17 11:20:00,96.73,97.06,96.66,96.8,45822.0,96.3585,96.6873,96.2888,96.4283,45822.0
2025-03-17 11:30:00,96.8,96.93,96.42,96.54,18966.0,96.4283,96.5578,96.0497,96.1693,18966.0
2025-03-17 11:40:00,96.47,96.6,96.34,96.5,10689.0,96.0995,96.229,95.97,96.1294,10689.0
2025-03-17 11:50:00,96.5,96.61,95.87,95.98,18305.0,96.1294,96.239,95.5018,95.6114,18305.0
2025-03-17 12:00:00,95.98,96.45,95.76,96.45,42421.0,95.6114,96.0796,95.3923,96.0796,42421.0
2025-03-17 12:10:00,96.45,96.63,96.25,96.27,12584.0,96.0796,96.2589,95.8804,95.9003,12584.0
2025-03-17 12:20:00,96.35,96.35,95.7,95.8,8118.0,95.98,95.98,95.3325,95.4321,8118.0
2025-03-17 12:30:00,95.87,96.44,95.86,96.44,17053.0,95.5018,96.0697,95.4919,96.0697,17053.0
2025-03-17 12:40:00,96.46,96.46,96.1,96.23,7314.0,96.0896,96.0896,95.731,95.8605,7314.0
2025-03-17 12:50:00,96.31,96.48,96.1,96.34,8442.0,95.9402,96.1095,95.731,95.97,8442.0
2025-03-17 13:00:00,96.32,96.6,96.26,96.44,11702.0,95.9501,96.229,95.8904,96.0697,11702.0
2025-03-17 13:10:00,96.54,96.6,96.4,96.4,9692.0,96.1693,96.229,96.0298,96.0298,9692.0
2025-03-17 13:20:00,96.37,96.66,96.29,96.58,34886.0,95.9999,96.2888,95.9202,96.2091,34886.0
2025-03-17 13:30:00,96.54,96.57,96.37,96.48,12608.0,96.1693,96.1992,95.9999,96.1095,12608.0
2025-03-17 13:40:00,96.48,96.59,96.2,96.33,12288.0,96.1095,96.2191,95.8306,95.9601,12288.0
2025-03-17 13:50:00,96.31,96.35,96.16,96.31,9861.0,95.9402,95.98,95.7907,95.9402,9861.0
2025-03-17 14:00:00,96.32,96.52,96.29,96.36,17677.0,95.9501,96.1494,95.9202,95.99,17677.0
2025-03-17 14:10:00,96.29,96.32,96.0,96.1,39540.0,95.9202,95.9501,95.6313,95.731,39540.0
2025-03-17 14:20:00,96.08,96.25,96.08,96.2,14265.0,95.711,95.8804,95.711,95.8306,14265.0
2025-03-17 14:30:00,96.16,96.54,96.16,96.45,44779.0,95.7907,96.1693,95.7907,96.0796,44779.0
2025-03-17 14:40:00,96.37,96.7,96.35,96.67,15593.0,95.9999,96.3287,95.98,96.2988,15593.0
2025-03-17 14:50:00,96.67,96.79,96.6,96.68,21797.0,96.2988,96.4183,96.229,96.3087,21797.0
2025-03-17 15:00:00,96.68,97.0,96.64,96.88,19670.0,96.3087,96.6275,96.2689,96.508,19670.0
2025-03-17 15:10:00,96.89,97.06,96.78,96.85,37994.0,96.5179,96.6873,96.4084,96.4781,37994.0
2025-03-17 15:20:00,96.81,96.92,96.66,96.84,58541.0,96.4382,96.5478,96.2888,96.4681,58541.0
2025-03-17 15:30:00,96.81,96.97,96.78,96.81,49991.0,96.4382,96.5976,96.4084,96.4382,49991.0
2025-03-17 15:40:00,96.81,96.9,96.49,96.5,67608.0,96.4382,96.5279,96.1195,96.1294,67608.0
2025-03-17 15:50:00,96.5,96.5,95.91,96.14,227378.0,96.1294,96.1294,95.5417,95.7708,227378.0
2025-03-18 09:30:00,94.19,95.35,93.31,93.37,43126.0,93.8283,94.9838,92.9517,93.0114,43126.0
2025-03-18 09:40:00,93.36,94.56,93.21,94.56,23833.0,93.0015,94.1969,92.8521,94.1969,23833.0
2025-03-18 09:50:00,94.39,95.13,94.39,94.65,23461.0,94.0275,94.7647,94.0275,94.2865,23461.0
2025-03-18 10:00:00,94.55,94.71,94.13,94.6,24011.0,94.1869,94.3463,93.7685,94.2367,24011.0
2025-03-18 10:10:00,94.64,94.82,94.52,94.54,25206.0,94.2766,94.4559,94.157,94.177,25206.0
2025-03-18 10:20:00,94.63,95.13,94.63,94.84,26369.0,94.2666,94.7647,94.2666,94.4758,26369.0
2025-03-18 10:30:00,94.78,95.11,94.56,95.06,24880.0,94.416,94.7448,94.1969,94.695,24880.0
2025-03-18 10:40:00,95.05,95.18,94.4,94.59,28712.0,94.685,94.8145,94.0375,94.2268,28712.0
2025-03-18 10:50:00,94.68,94.85,94.5,94.59,8770.0,94.3164,94.4858,94.1371,94.2268,8770.0
2025-03-18 11:00:00,94.59,94.6,93.94,94.18,23514.0,94.2268,94.2367,93.5793,93.8183,23514.0
2025-03-18 11:10:00,94.25,94.6,94.15,94.54,17911.0,93.8881,94.2367,93.7885,94.177,17911.0
2025-03-18 11:20:00,94.64,94.89,94.46,94.77,7556.0,94.2766,94.5256,94.0973,94.4061,7556.0
2025-03-18 11:30:00,94.73,94.73,94.45,94.45,8593.0,94.3662,94.3662,94.0873,94.0873,8593.0
2025-03-18 11:40:00,94.63,94.63,94.02,94.09,14015.0,94.2666,94.2666,93.659,93.7287,14015.0
2025-03-18 11:50:00,94.05,94.08,93.83,93.92,7219.0,93.6888,93.7187,93.4697,93.5593,7219.0
2025-03-18 12:00:00,93.92,94.24,93.86,94.24,8027.0,93.5593,93.8781,93.4996,93.8781,8027.0
2025-03-18 12:10:00,94.21,94.78,94.19,94.77,15202.0,93.8482,94.416,93.8283,94.4061,15202.0
2025-03-18 12:20:00,94.75,95.0,94.59,94.98,7591.0,94.3861,94.6352,94.2268,94.6153,7591.0
2025-03-18 12:30:00,95.02,95.29,95.02,95.27,10175.0,94.6551,94.9241,94.6551,94.9042,10175.0
2025-03-18 12:40:00,95.27,95.29,94.66,94.76,13988.0,94.9042,94.9241,94.2965,94.3961,13988.0
2025-03-18 12:50:00,94.74,95.14,94.6,95.0,16532.0,94.3762,94.7747,94.2367,94.6352,16532.0
2025-03-18 13:00:00,94.95,95.05,94.52,94.76,14867.0,94.5854,94.685,94.157,94.3961,14867.0
2025-03-18 13:10:00,94.73,94.94,94.34,94.51,15674.0,94.3662,94.5754,93.9777,94.1471,15674.0
2025-03-18 13:20:00,94.51,94.99,94.51,94.84,13563.0,94.1471,94.6252,94.1471,94.4758,13563.0
2025-03-18 13:30:00,94.75,94.95,94.55,94.94,19549.0,94.3861,94.5854,94.1869,94.5754,19549.0
2025-03-18 13:40:00,94.85,94.85,94.57,94.76,9250.0,94.4858,94.4858,94.2068,94.3961,9250.0
2025-03-18 13:50:00,94.73,94.78,94.47,94.47,8814.0,94.3662,94.416,94.1072,94.1072,8814.0
2025-03-18 14:00:00,94.46,94.58,94.1,94.38,14987.0,94.0973,94.2168,93.7386,94.0176,14987.0
2025-03-18 14:10:00,94.33,94.33,94.06,94.26,18328.0,93.9678,93.9678,93.6988,93.898,18328.0
2025-03-18 14:20:00,94.27,94.48,94.13,94.19,13102.0,93.908,94.1172,93.7685,93.8283,13102.0
2025-03-18 14:30:00,94.18,94.57,94.18,94.57,18598.0,93.8183,94.2068,93.8183,94.2068,18598.0
2025-03-18 14:40:00,94.54,94.76,94.41,94.76,12314.0,94.177,94.3961,94.0475,94.3961,12314.0
2025-03-18 14:50:00,94.78,94.95,94.71,94.87,17796.0,94.416,94.5854,94.3463,94.5057,17796.0
2025-03-18 15:00:00,94.89,95.01,94.69,94.88,14240.0,94.5256,94.6452,94.3264,94.5157,14240.0
2025-03-18 15:10:00,94.92,95.22,94.79,95.2,22302.0,94.5555,94.8543,94.426,94.8344,22302.0
2025-03-18 15:20:00,95.2,95.3,95.04,95.08,31601.0,94.8344,94.934,94.675,94.7149,31601.0
2025-03-18 15:30:00,95.11,95.21,95.05,95.1,21667.0,94.7448,94.8444,94.685,94.7348,21667.0
2025-03-18 15:40:00,95.07,95.25,94.69,94.78,52577.0,94.7049,94.8842,94.3264,94.416,52577.0
2025-03-18 15:50:00,94.76,95.14,94.55,94.73,207940.0,94.3961,94.7747,94.1869,94.3662,207940.0
2025-03-19 09:30:00,94.98,95.51,94.93,94.93,26316.0,94.6153,95.1432,94.5655,94.5655,26316.0
2025-03-19 09:40:00,94.93,95.85,94.9,95.77,16751.0,94.5655,95.4819,94.5356,95.4022,16751.0
2025-03-19 09:50:00,95.69,96.02,95.53,95.56,11466.0,95.3225,95.6513,95.1632,95.193,11466.0
2025-03-19 10:00:00,95.88,97.35,95.88,97.35,22796.0,95.5118,96.9762,95.5118,96.9762,22796.0
2025-03-19 10:10:00,97.05,97.47,97.0,97.45,83048.0,96.6773,97.0957,96.6275,97.0758,83048.0
2025-03-19 10:20:00,97.42,97.54,97.14,97.27,66728.0,97.0459,97.1654,96.767,96.8965,66728.0
2025-03-19 10:30:00,97.31,98.21,97.17,97.81,49116.0,96.9363,97.8329,96.7969,97.4344,49116.0
2025-03-19 10:40:00,97.75,98.1,97.49,97.5,25347.0,97.3746,97.7233,97.1156,97.1256,25347.0
2025-03-19 10:50:00,97.66,97.69,97.45,97.53,10095.0,97.285,97.3149,97.0758,97.1555,10095.0
2025-03-19 11:00:00,97.53,97.82,97.52,97.79,11842.0,97.1555,97.4444,97.1455,97.4145,11842.0
2025-03-19 11:10:00,97.75,97.84,97.45,97.46,8049.0,97.3746,97.4643,97.0758,97.0857,8049.0
2025-03-19 11:20:00,97.46,97.98,97.41,97.49,27139.0,97.0857,97.6037,97.0359,97.1156,27139.0
2025-03-19 11:30:00,97.48,97.64,97.27,97.63,12360.0,97.1057,97.2651,96.8965,97.2551,12360.0
2025-03-19 11:40:00,97.58,97.74,97.41,97.59,19582.0,97.2053,97.3647,97.0359,97.2152,19582.0
2025-03-19 11:50:00,97.63,97.94,97.11,97.2,35087.0,97.2551,97.5639,96.7371,96.8267,35087.0
2025-03-19 12:00:00,97.2,97.32,97.14,97.14,18347.0,96.8267,96.9463,96.767,96.767,18347.0
2025-03-19 12:10:00,97.19,97.2,96.51,96.54,21589.0,96.8168,96.8267,96.1394,96.1693,21589.0
2025-03-19 12:20:00,96.54,96.94,96.48,96.69,29369.0,96.1693,96.5677,96.1095,96.3187,29369.0
2025-03-19 12:30:00,96.72,97.05,96.65,96.95,44185.0,96.3486,96.6773,96.2789,96.5777,44185.0
2025-03-19 12:40:00,96.95,97.23,96.82,97.19,16543.0,96.5777,96.8566,96.4482,96.8168,16543.0
2025-03-19 12:50:00,97.23,97.75,97.22,97.58,10514.0,96.8566,97.3746,96.8467,97.2053,10514.0
2025-03-19 13:00:00,97.58,98.01,97.57,97.76,19597.0,97.2053,97.6336,97.1953,97.3846,19597.0
2025-03-19 13:10:00,97.76,97.76,97.19,97.25,27528.0,97.3846,97.3846,96.8168,96.8765,27528.0
2025-03-19 13:20:00,97.23,97.64,97.22,97.51,31303.0,96.8566,97.2651,96.8467,97.1356,31303.0
2025-03-19 13:30:00,97.6,97.6,97.26,97.36,16318.0,97.2252,97.2252,96.8865,96.9861,16318.0
2025-03-19 13:40:00,97.36,97.37,96.87,96.98,8055.0,96.9861,96.9961,96.498,96.6076,8055.0
2025-03-19 13:50:00,97.04,97.19,96.76,96.76,11149.0,96.6674,96.8168,96.3884,96.3884,11149.0
2025-03-19 14:00:00,96.64,97.46,96.64,97.43,33710.0,96.2689,97.0857,96.2689,97.0559,33710.0
2025-03-19 14:10:00,97.44,97.83,97.43,97.55,20877.0,97.0658,97.4543,97.0559,97.1754,20877.0
2025-03-19 14:20:00,97.58,97.77,97.5,97.56,15329.0,97.2053,97.3946,97.1256,97.1854,15329.0
2025-03-19 14:30:00,97.6,98.18,97.6,97.73,23229.0,97.2252,97.803,97.2252,97.3547,23229.0
2025-03-19 14:40:00,97.73,98.24,97.63,98.24,21227.0,97.3547,97.8627,97.2551,97.8627,21227.0
2025-03-19 14:50:00,98.12,98.66,97.95,98.43,13425.0,97.7432,98.2811,97.5739,98.052,13425.0
2025-03-19 15:00:00,98.53,98.96,98.53,98.92,20738.0,98.1516,98.58,98.1516,98.5401,20738.0
2025-03-19 15:10:00,98.9,99.02,98.58,98.72,37751.0,98.5202,98.6398,98.2014,98.3409,37751.0
2025-03-19 15:20:00,98.71,98.71,97.45,97.56,25501.0,98.3309,98.3309,97.0758,97.1854,25501.0
2025-03-19 15:30:00,97.64,98.32,97.58,98.19,46967.0,97.2651,97.9424,97.2053,97.8129,46967.0
2025-03-19 15:40:00,98.12,98.6,98.11,98.41,41651.0,97.7432,98.2214,97.7332,98.0321,41651.0
2025-03-19 15:50:00,98.35,98.48,98.1,98.26,160715.0,97.9723,98.1018,97.7233,97.8827,160715.0
2025-03-20 09:30:00,97.05,98.25,96.58,97.8,31439.0,96.6773,97.8727,96.2091,97.4244,31439.0
2025-03-20 09:40:00,97.81,99.1,97.8,98.77,61930.0,97.4344,98.7194,97.4244,98.3907,61930.0
2025-03-20 09:50:00,98.9,98.9,98.22,98.53,9536.0,98.5202,98.5202,97.8428,98.1516,9536.0
2025-03-20 10:00:00,98.53,99.44,98.52,99.25,22063.0,98.1516,99.0581,98.1417,98.8689,22063.0
2025-03-20 10:10:00,99.23,99.31,98.65,98.84,66084.0,98.8489,98.9286,98.2712,98.4604,66084.0
2025-03-20 10:20:00,98.86,99.2,98.63,98.64,23929.0,98.4804,98.8191,98.2512,98.2612,23929.0
2025-03-20 10:30:00,98.82,99.29,98.63,99.2,19729.0,98.4405,98.9087,98.2512,98.8191,19729.0
2025-03-20 10:40:00,99.18,99.75,99.18,99.59,5581.0,98.7991,99.3669,98.7991,99.2076,5581.0
2025-03-20 10:50:00,99.59,99.65,99.36,99.45,10373.0,99.2076,99.2673,98.9784,99.0681,10373.0
2025-03-20 11:00:00,99.5,99.74,99.18,99.74,15026.0,99.1179,99.357,98.7991,99.357,15026.0
2025-03-20 11:10:00,99.77,100.03,99.73,99.92,17808.0,99.3869,99.6459,99.347,99.5363,17808.0
2025-03-20 11:20:00,99.78,100.49,99.77,100.4,41904.0,99.3968,100.1041,99.3869,100.0145,41904.0
2025-03-20 11:30:00,100.4,100.46,99.85,100.09,22864.0,100.0145,100.0742,99.4666,99.7056,22864.0
2025-03-20 11:40:00,100.09,100.35,99.82,100.23,39160.0,99.7056,99.9646,99.4367,99.8451,39160.0
2025-03-20 11:50:00,100.23,100.28,99.91,99.95,36883.0,99.8451,99.8949,99.5263,99.5662,36883.0
2025-03-20 12:00:00,99.94,100.26,99.83,99.87,23027.0,99.5562,99.875,99.4466,99.4865,23027.0
2025-03-20 12:10:00,99.85,100.0,99.4,99.89,74035.0,99.4666,99.616,99.0183,99.5064,74035.0
2025-03-20 12:20:00,99.91,100.05,99.59,99.59,36059.0,99.5263,99.6658,99.2076,99.2076,36059.0
2025-03-20 12:30:00,99.66,99.86,99.58,99.81,14705.0,99.2773,99.4765,99.1976,99.4267,14705.0
2025-03-20 12:40:00,99.75,99.75,99.42,99.46,12659.0,99.3669,99.3669,99.0382,99.0781,12659.0
2025-03-20 12:50:00,99.48,99.7,99.42,99.55,12250.0,99.098,99.3171,99.0382,99.1677,12250.0
2025-03-20 13:00:00,99.56,99.97,99.55,99.9,20018.0,99.1777,99.5861,99.1677,99.5164,20018.0
2025-03-20 13:10:00,99.91,100.08,99.84,99.99,12641.0,99.5263,99.6957,99.4566,99.606,12641.0
2025-03-20 13:20:00,100.0,100.02,99.44,99.45,27155.0,99.616,99.6359,99.0581,99.0681,27155.0
2025-03-20 13:30:00,99.45,99.76,99.44,99.69,25589.0,99.0681,99.3769,99.0581,99.3072,25589.0
2025-03-20 13:40:00,99.72,99.8,99.53,99.53,26255.0,99.3371,99.4168,99.1478,99.1478,26255.0
2025-03-20 13:50:00,99.58,99.58,99.3,99.48,16880.0,99.1976,99.1976,98.9187,99.098,16880.0
2025-03-20 14:00:00,99.47,99.88,99.46,99.8,17759.0,99.088,99.4964,99.0781,99.4168,17759.0
2025-03-20 14:10:00,99.88,100.19,99.85,100.08,31110.0,99.4964,99.8053,99.4666,99.6957,31110.0
2025-03-20 14:20:00,100.04,100.2,99.73,99.74,39720.0,99.6558,99.8152,99.347,99.357,39720.0
2025-03-20 14:30:00,99.73,99.98,99.61,99.93,41342.0,99.347,99.5961,99.2275,99.5463,41342.0
2025-03-20 14:40:00,99.93,99.93,99.67,99.87,19111.0,99.5463,99.5463,99.2873,99.4865,19111.0
2025-03-20 14:50:00,99.84,100.21,99.76,99.86,30398.0,99.4566,99.8252,99.3769,99.4765,30398.0
2025-03-20 15:00:00,99.78,100.14,99.65,99.97,35963.0,99.3968,99.7555,99.2673,99.5861,35963.0
2025-03-20 15:10:00,99.96,100.34,99.96,100.25,42238.0,99.5761,99.9547,99.5761,99.865,42238.0
2025-03-20 15:20:00,100.25,100.39,99.95,100.01,58898.0,99.865,100.0045,99.5662,99.626,58898.0
2025-03-20 15:30:00,100.02,100.35,100.01,100.23,57138.0,99.6359,99.9646,99.626,99.8451,57138.0
2025-03-20 15:40:00,100.25,100.38,100.12,100.23,61835.0,99.865,99.9945,99.7355,99.8451,61835.0
2025-03-20 15:50:00,100.22,100.28,99.59,99.63,252537.0,99.8351,99.8949,99.2076,99.2474,252537.0
2025-03-21 09:30:00,98.05,98.96,96.58,96.78,255704.0,97.6735,98.58,96.2091,96.4084,255704.0
2025-03-21 09:40:00,96.89,97.79,96.89,97.6,18394.0,96.5179,97.4145,96.5179,97.2252,18394.0
2025-03-21 09:50:00,97.59,98.62,97.59,98.25,27288.0,97.2152,98.2413,97.2152,97.8727,27288.0
2025-03-21 10:00:00,98.18,98.18,97.57,97.63,11241.0,97.803,97.803,97.1953,97.2551,11241.0
2025-03-21 10:10:00,97.7,98.88,97.54,98.73,34104.0,97.3248,98.5003,97.1654,98.3509,34104.0
2025-03-21 10:20:00,98.59,99.52,98.55,98.73,30298.0,98.2114,99.1378,98.1716,98.3509,30298.0
2025-03-21 10:30:00,98.73,98.97,98.39,98.56,18676.0,98.3509,98.5899,98.0122,98.1815,18676.0
2025-03-21 10:40:00,98.48,98.76,98.41,98.64,10574.0,98.1018,98.3808,98.0321,98.2612,10574.0
2025-03-21 10:50:00,98.59,98.95,98.38,98.93,14853.0,98.2114,98.57,98.0022,98.5501,14853.0
2025-03-21 11:00:00,98.93,99.53,98.89,99.37,29640.0,98.5501,99.1478,98.5103,98.9884,29640.0
2025-03-21 11:10:00,99.32,99.43,99.06,99.17,29346.0,98.9386,99.0482,98.6796,98.7892,29346.0
2025-03-21 11:20:00,99.1,99.22,98.91,99.02,32138.0,98.7194,98.839,98.5302,98.6398,32138.0
2025-03-21 11:30:00,99.02,99.28,98.95,99.22,8399.0,98.6398,98.8988,98.57,98.839,8399.0
2025-03-21 11:40:00,99.15,99.35,99.02,99.09,38491.0,98.7693,98.9685,98.6398,98.7095,38491.0
2025-03-21 11:50:00,99.02,99.04,98.79,98.79,10259.0,98.6398,98.6597,98.4106,98.4106,10259.0
2025-03-21 12:00:00,98.81,99.1,98.76,99.04,9557.0,98.4306,98.7194,98.3808,98.6597,9557.0
2025-03-21 12:10:00,99.05,99.4,98.95,99.29,31381.0,98.6696,99.0183,98.57,98.9087,31381.0
2025-03-21 12:20:00,99.24,99.43,99.11,99.2,15772.0,98.8589,99.0482,98.7294,98.8191,15772.0
2025-03-21 12:30:00,99.2,99.42,99.16,99.21,21872.0,98.8191,99.0382,98.7792,98.829,21872.0
2025-03-21 12:40:00,99.21,99.45,99.13,99.39,6694.0,98.829,99.0681,98.7493,99.0083,6694.0
2025-03-21 12:50:00,99.32,99.9,99.31,99.9,14314.0,98.9386,99.5164,98.9286,99.5164,14314.0
2025-03-21 13:00:00,99.81,99.82,99.59,99.76,14220.0,99.4267,99.4367,99.2076,99.3769,14220.0
2025-03-21 13:10:00,99.75,99.79,99.61,99.64,10862.0,99.3669,99.4068,99.2275,99.2574,10862.0
2025-03-21 13:20:00,99.65,99.82,99.52,99.65,17143.0,99.2673,99.4367,99.1378,99.2673,17143.0
2025-03-21 13:30:00,99.62,99.79,99.57,99.79,7243.0,99.2374,99.4068,99.1876,99.4068,7243.0
2025-03-21 13:40:00,99.82,100.05,99.76,100.04,19635.0,99.4367,99.6658,99.3769,99.6558,19635.0
2025-03-21 13:50:00,100.06,100.1,99.91,99.93,12814.0,99.6758,99.7156,99.5263,99.5463,12814.0
2025-03-21 14:00:00,99.96,100.28,99.95,100.2,27351.0,99.5761,99.8949,99.5662,99.8152,27351.0
2025-03-21 14:10:00,100.12,100.24,99.96,100.23,10368.0,99.7355,99.8551,99.5761,99.8451,10368.0
2025-03-21 14:20:00,100.19,100.27,99.68,99.75,15730.0,99.8053,99.885,99.2972,99.3669,15730.0
2025-03-21 14:30:00,99.74,99.97,99.56,99.74,17453.0,99.357,99.5861,99.1777,99.357,17453.0
2025-03-21 14:40:00,99.78,100.06,99.7,100.06,46092.0,99.3968,99.6758,99.3171,99.6758,46092.0
2025-03-21 14:50:00,100.03,100.09,99.71,99.79,24312.0,99.6459,99.7056,99.3271,99.4068,24312.0
2025-03-21 15:00:00,99.84,99.84,99.24,99.6,40980.0,99.4566,99.4566,98.8589,99.2175,40980.0
2025-03-21 15:10:00,99.56,99.68,99.41,99.57,63586.0,99.1777,99.2972,99.0283,99.1876,63586.0
2025-03-21 15:20:00,99.53,99.83,99.36,99.79,68490.0,99.1478,99.4466,98.9784,99.4068,68490.0
2025-03-21 15:30:00,99.74,100.14,99.7,99.82,72125.0,99.357,99.7555,99.3171,99.4367,72125.0
2025-03-21 15:40:00,99.82,100.34,99.54,100.27,109606.0,99.4367,99.9547,99.1578,99.885,109606.0
2025-03-21 15:50:00,100.35,100.74,100.27,100.7,383667.0,99.9646,100.3531,99.885,100.3133,383667.0
2025-03-24 09:30:00,102.28,104.2,102.05,103.08,99341.0,101.8872,103.7999,101.6581,102.6842,99341.0
2025-03-24 09:40:00,102.98,103.97,102.98,103.62,41363.0,102.5845,103.5707,102.5845,103.2221,41363.0
2025-03-24 09:50:00,103.62,103.81,103.03,103.45,32551.0,103.2221,103.4114,102.6344,103.0527,32551.0
2025-03-24 10:00:00,103.35,103.39,102.97,103.08,23823.0,102.9531,102.993,102.5746,102.6842,23823.0
2025-03-24 10:10:00,103.08,103.67,103.08,103.39,35774.0,102.6842,103.2719,102.6842,102.993,35774.0
2025-03-24 10:20:00,103.3,103.46,103.08,103.29,34746.0,102.9033,103.0627,102.6842,102.8934,34746.0
2025-03-24 10:30:00,103.22,103.49,102.84,102.93,25354.0,102.8236,103.0926,102.4451,102.5347,25354.0
2025-03-24 10:40:00,102.92,102.92,102.17,102.78,20932.0,102.5248,102.5248,101.7777,102.3853,20932.0
2025-03-24 10:50:00,102.73,102.8,102.56,102.72,10524.0,102.3355,102.4052,102.1662,102.3255,10524.0
2025-03-24 11:00:00,102.72,102.79,102.12,102.13,11144.0,102.3255,102.3953,101.7278,101.7378,11144.0
2025-03-24 11:10:00,102.03,102.09,101.82,101.93,11986.0,101.6382,101.698,101.429,101.5386,11986.0
2025-03-24 11:20:00,101.99,102.14,101.79,101.86,10191.0,101.5983,101.7478,101.3991,101.4688,10191.0
2025-03-24 11:30:00,101.8,102.44,101.66,102.16,23762.0,101.4091,102.0466,101.2696,101.7677,23762.0
2025-03-24 11:40:00,102.15,102.41,102.1,102.16,17564.0,101.7577,102.0167,101.7079,101.7677,17564.0
2025-03-24 11:50:00,102.18,102.5,102.1,102.31,18697.0,101.7876,102.1064,101.7079,101.9171,18697.0
2025-03-24 12:00:00,102.31,102.43,102.09,102.29,13889.0,101.9171,102.0367,101.698,101.8972,13889.0
2025-03-24 12:10:00,102.29,102.47,102.25,102.3,15016.0,101.8972,102.0765,101.8573,101.9072,15016.0
2025-03-24 12:20:00,102.26,102.69,102.24,102.54,16873.0,101.8673,102.2957,101.8474,102.1462,16873.0
2025-03-24 12:30:00,102.44,102.8,102.43,102.49,15191.0,102.0466,102.4052,102.0367,102.0964,15191.0
2025-03-24 12:40:00,102.46,102.71,102.37,102.54,16160.0,102.0665,102.3156,101.9769,102.1462,16160.0
2025-03-24 12:50:00,102.55,102.56,102.34,102.52,18428.0,102.1562,102.1662,101.947,102.1263,18428.0
2025-03-24 13:00:00,102.51,102.77,102.44,102.58,15765.0,102.1164,102.3754,102.0466,102.1861,15765.0
2025-03-24 13:10:00,102.57,102.66,102.41,102.48,19038.0,102.1761,102.2658,102.0167,102.0865,19038.0
2025-03-24 13:20:00,102.46,102.48,102.3,102.46,11404.0,102.0665,102.0865,101.9072,102.0665,11404.0
2025-03-24 13:30:00,102.41,102.95,102.41,102.89,24988.0,102.0167,102.5547,102.0167,102.4949,24988.0
2025-03-24 13:40:00,102.89,102.95,102.75,102.85,9804.0,102.4949,102.5547,102.3554,102.455,9804.0
2025-03-24 13:50:00,102.79,102.97,102.79,102.93,9507.0,102.3953,102.5746,102.3953,102.5347,9507.0
2025-03-24 14:00:00,102.91,102.92,102.3,102.33,21187.0,102.5148,102.5248,101.9072,101.937,21187.0
2025-03-24 14:10:00,102.33,102.33,102.0,102.16,17917.0,101.937,101.937,101.6083,101.7677,17917.0
2025-03-24 14:20:00,102.15,102.46,102.08,102.46,21650.0,101.7577,102.0665,101.688,102.0665,21650.0
2025-03-24 14:30:00,102.41,102.56,102.16,102.24,21231.0,102.0167,102.1662,101.7677,101.8474,21231.0
2025-03-24 14:40:00,102.27,102.4,102.18,102.39,14838.0,101.8773,102.0068,101.7876,101.9968,14838.0
2025-03-24 14:50:00,102.34,102.5,102.31,102.42,25736.0,101.947,102.1064,101.9171,102.0267,25736.0
2025-03-24 15:00:00,102.42,102.62,102.41,102.53,24085.0,102.0267,102.2259,102.0167,102.1363,24085.0
2025-03-24 15:10:00,102.49,102.8,102.49,102.59,31050.0,102.0964,102.4052,102.0964,102.196,31050.0
2025-03-24 15:20:00,102.59,102.62,102.08,102.44,34981.0,102.196,102.2259,101.688,102.0466,34981.0
2025-03-24 15:30:00,102.37,102.67,102.3,102.43,35152.0,101.9769,102.2757,101.9072,102.0367,35152.0
2025-03-24 15:40:00,102.43,102.78,102.33,102.78,34526.0,102.0367,102.3853,101.937,102.3853,34526.0
2025-03-24 15:50:00,102.71,103.09,102.71,102.82,228339.0,102.3156,102.6941,102.3156,102.4252,228339.0
2025-03-25 09:30:00,102.07,102.97,101.36,101.83,45618.0,101.678,102.5746,100.9708,101.439,45618.0
2025-03-25 09:40:00,101.63,101.75,100.24,100.6,24287.0,101.2397,101.3593,99.8551,100.2137,24287.0
2025-03-25 09:50:00,100.73,101.44,100.61,101.31,15766.0,100.3432,101.0505,100.2236,100.921,15766.0
2025-03-25 10:00:00,101.0,101.21,100.43,100.55,11409.0,100.6121,100.8213,100.0443,100.1639,11409.0
2025-03-25 10:10:00,100.66,101.25,100.66,101.06,30979.0,100.2735,100.8612,100.2735,100.6719,30979.0
2025-03-25 10:20:00,101.06,101.16,100.58,101.16,12871.0,100.6719,100.7715,100.1938,100.7715,12871.0
2025-03-25 10:30:00,101.22,101.81,100.97,101.27,50298.0,100.8313,101.419,100.5823,100.8811,50298.0
2025-03-25 10:40:00,101.26,101.28,100.61,100.76,12072.0,100.8712,100.8911,100.2236,100.3731,12072.0
2025-03-25 10:50:00,100.79,100.94,100.38,100.74,17876.0,100.403,100.5524,99.9945,100.3531,17876.0
2025-03-25 11:00:00,100.68,101.02,100.68,100.93,19503.0,100.2934,100.6321,100.2934,100.5424,19503.0
2025-03-25 11:10:00,100.89,101.46,100.88,101.42,11079.0,100.5026,101.0704,100.4926,101.0305,11079.0
2025-03-25 11:20:00,101.49,101.69,101.12,101.12,20281.0,101.1003,101.2995,100.7317,100.7317,20281.0
2025-03-25 11:30:00,101.12,101.22,100.67,101.2,20753.0,100.7317,100.8313,100.2834,100.8114,20753.0
2025-03-25 11:40:00,101.22,102.08,101.15,101.98,39639.0,100.8313,101.688,100.7616,101.5884,39639.0
2025-03-25 11:50:00,101.95,102.0,101.51,101.6,14634.0,101.5585,101.6083,101.1202,101.2098,14634.0
2025-03-25 12:00:00,101.66,101.92,101.65,101.84,24720.0,101.2696,101.5286,101.2597,101.4489,24720.0
2025-03-25 12:10:00,101.86,101.98,101.78,101.92,11599.0,101.4688,101.5884,101.3892,101.5286,11599.0
2025-03-25 12:20:00,101.93,102.36,101.88,102.25,33391.0,101.5386,101.9669,101.4888,101.8573,33391.0
2025-03-25 12:30:00,102.19,102.31,101.88,102.3,32242.0,101.7976,101.9171,101.4888,101.9072,32242.0
2025-03-25 12:40:00,102.26,102.41,102.16,102.29,26016.0,101.8673,102.0167,101.7677,101.8972,26016.0
2025-03-25 12:50:00,102.29,102.44,102.1,102.24,18725.0,101.8972,102.0466,101.7079,101.8474,18725.0
2025-03-25 13:00:00,102.25,102.42,102.03,102.04,22736.0,101.8573,102.0267,101.6382,101.6482,22736.0
2025-03-25 13:10:00,102.04,102.06,101.85,101.97,14768.0,101.6482,101.6681,101.4589,101.5784,14768.0
2025-03-25 13:20:00,101.98,102.06,101.86,101.89,13115.0,101.5884,101.6681,101.4688,101.4987,13115.0
2025-03-25 13:30:00,101.89,102.15,101.87,102.03,12792.0,101.4987,101.7577,101.4788,101.6382,12792.0
2025-03-25 13:40:00,102.0,102.14,101.99,102.0,13044.0,101.6083,101.7478,101.5983,101.6083,13044.0
2025-03-25 13:50:00,102.02,102.25,101.96,102.18,13325.0,101.6282,101.8573,101.5685,101.7876,13325.0
2025-03-25 14:00:00,102.15,102.24,102.08,102.23,11729.0,101.7577,101.8474,101.688,101.8374,11729.0
2025-03-25 14:10:00,102.25,102.26,102.07,102.07,16576.0,101.8573,101.8673,101.678,101.678,16576.0
2025-03-25 14:20:00,102.1,102.26,101.9,102.0,22190.0,101.7079,101.8673,101.5087,101.6083,22190.0
2025-03-25 14:30:00,102.01,102.07,101.84,101.85,15107.0,101.6183,101.678,101.4489,101.4589,15107.0
2025-03-25 14:40:00,101.86,101.9,101.74,101.8,16327.0,101.4688,101.5087,101.3493,101.4091,16327.0
2025-03-25 14:50:00,101.8,102.01,101.74,101.88,17116.0,101.4091,101.6183,101.3493,101.4888,17116.0
2025-03-25 15:00:00,101.88,102.28,101.86,102.1,14990.0,101.4888,101.8872,101.4688,101.7079,14990.0
2025-03-25 15:10:00,102.13,102.25,101.96,102.23,13222.0,101.7378,101.8573,101.5685,101.8374,13222.0
2025-03-25 15:20:00,102.2,102.24,101.88,102.01,26046.0,101.8075,101.8474,101.4888,101.6183,26046.0
2025-03-25 15:30:00,102.01,102.19,101.95,102.18,31594.0,101.6183,101.7976,101.5585,101.7876,31594.0
2025-03-25 15:40:00,102.24,102.75,102.23,102.68,35114.0,101.8474,102.3554,101.8374,102.2857,35114.0
2025-03-25 15:50:00,102.63,102.63,102.09,102.26,177622.0,102.2359,102.2359,101.698,101.8673,177622.0
2025-03-26 09:30:00,101.49,102.16,99.97,101.11,55136.0,101.1003,101.7677,99.5861,100.7217,55136.0
2025-03-26 09:40:00,101.12,101.73,99.97,99.97,11555.0,100.7317,101.3393,99.5861,99.5861,11555.0
2025-03-26 09:50:00,99.97,100.23,99.75,99.92,21040.0,99.5861,99.8451,99.3669,99.5363,21040.0
2025-03-26 10:00:00,99.9,100.34,99.75,99.75,41513.0,99.5164,99.9547,99.3669,99.3669,41513.0
2025-03-26 10:10:00,99.9,99.98,99.1,99.11,23821.0,99.5164,99.5961,98.7194,98.7294,23821.0
2025-03-26 10:20:00,99.12,99.69,98.89,99.69,46209.0,98.7394,99.3072,98.5103,99.3072,46209.0
2025-03-26 10:30:00,99.62,99.98,99.51,99.77,11935.0,99.2374,99.5961,99.1279,99.3869,11935.0
2025-03-26 10:40:00,99.86,99.86,99.52,99.52,17296.0,99.4765,99.4765,99.1378,99.1378,17296.0
2025-03-26 10:50:00,99.5,99.79,99.43,99.53,14270.0,99.1179,99.4068,99.0482,99.1478,14270.0
2025-03-26 11:00:00,99.53,99.64,99.45,99.5,12461.0,99.1478,99.2574,99.0681,99.1179,12461.0
2025-03-26 11:10:00,99.55,99.55,98.99,99.17,29987.0,99.1677,99.1677,98.6099,98.7892,29987.0
2025-03-26 11:20:00,99.21,99.21,98.65,98.86,93173.0,98.829,98.829,98.2712,98.4804,93173.0
2025-03-26 11:30:00,98.9,98.96,98.33,98.54,13949.0,98.5202,98.58,97.9524,98.1616,13949.0
2025-03-26 11:40:00,98.54,98.6,98.06,98.08,11231.0,98.1616,98.2214,97.6834,97.7034,11231.0
2025-03-26 11:50:00,98.07,98.12,97.45,97.94,30102.0,97.6934,97.7432,97.0758,97.5639,30102.0
2025-03-26 12:00:00,97.9,98.1,97.8,97.81,23792.0,97.5241,97.7233,97.4244,97.4344,23792.0
2025-03-26 12:10:00,97.81,98.04,97.56,97.64,83232.0,97.4344,97.6635,97.1854,97.2651,83232.0
2025-03-26 12:20:00,97.64,98.0,97.56,97.97,18513.0,97.2651,97.6237,97.1854,97.5938,18513.0
2025-03-26 12:30:00,98.01,98.01,97.52,97.86,30496.0,97.6336,97.6336,97.1455,97.4842,30496.0
2025-03-26 12:40:00,97.9,97.98,97.67,97.89,18571.0,97.5241,97.6037,97.2949,97.5141,18571.0
2025-03-26 12:50:00,97.9,98.11,97.58,97.59,12086.0,97.5241,97.7332,97.2053,97.2152,12086.0
2025-03-26 13:00:00,97.6,97.85,97.56,97.72,9977.0,97.2252,97.4742,97.1854,97.3447,9977.0
2025-03-26 13:10:00,97.79,97.98,97.69,97.69,20680.0,97.4145,97.6037,97.3149,97.3149,20680.0
2025-03-26 13:20:00,97.75,97.86,97.4,97.53,27109.0,97.3746,97.4842,97.026,97.1555,27109.0
2025-03-26 13:30:00,97.53,97.61,97.2,97.4,18318.0,97.1555,97.2352,96.8267,97.026,18318.0
2025-03-26 13:40:00,97.34,97.91,97.33,97.51,20645.0,96.9662,97.534,96.9562,97.1356,20645.0
2025-03-26 13:50:00,97.59,97.66,97.35,97.39,25415.0,97.2152,97.285,96.9762,97.016,25415.0
2025-03-26 14:00:00,97.39,97.49,97.2,97.3,23543.0,97.016,97.1156,96.8267,96.9264,23543.0
2025-03-26 14:10:00,97.34,97.78,97.32,97.66,22958.0,96.9662,97.4045,96.9463,97.285,22958.0
2025-03-26 14:20:00,97.66,97.83,97.52,97.82,15675.0,97.285,97.4543,97.1455,97.4444,15675.0
2025-03-26 14:30:00,97.8,97.93,97.39,97.45,51846.0,97.4244,97.5539,97.016,97.0758,51846.0
2025-03-26 14:40:00,97.5,97.5,96.5,96.66,36880.0,97.1256,97.1256,96.1294,96.2888,36880.0
2025-03-26 14:50:00,96.7,97.01,96.64,96.93,24141.0,96.3287,96.6375,96.2689,96.5578,24141.0
2025-03-26 15:00:00,96.95,97.54,96.88,97.35,51278.0,96.5777,97.1654,96.508,96.9762,51278.0
2025-03-26 15:10:00,97.35,97.35,96.99,97.33,30959.0,96.9762,96.9762,96.6175,96.9562,30959.0
2025-03-26 15:20:00,97.31,97.57,97.09,97.14,24765.0,96.9363,97.1953,96.7172,96.767,24765.0
2025-03-26 15:30:00,97.15,97.21,96.71,96.8,29712.0,96.7769,96.8367,96.3386,96.4283,29712.0
2025-03-26 15:40:00,96.83,97.14,96.72,97.11,107588.0,96.4582,96.767,96.3486,96.7371,107588.0
2025-03-26 15:50:00,97.18,97.42,96.93,97.37,170752.0,96.8068,97.0459,96.5578,96.9961,170752.0
2025-03-27 09:30:00,95.84,96.74,95.03,95.44,68172.0,95.472,96.3685,94.6651,95.0735,68172.0
2025-03-27 09:40:00,95.56,97.07,95.45,96.84,55835.0,95.193,96.6972,95.0835,96.4681,55835.0
2025-03-27 09:50:00,96.98,97.54,96.63,97.2,25030.0,96.6076,97.1654,96.2589,96.8267,25030.0
2025-03-27 10:00:00,97.36,97.39,96.82,96.82,11328.0,96.9861,97.016,96.4482,96.4482,11328.0
2025-03-27 10:10:00,96.8,96.88,96.44,96.82,14542.0,96.4283,96.508,96.0697,96.4482,14542.0
2025-03-27 10:20:00,96.75,96.86,96.45,96.86,15222.0,96.3785,96.488,96.0796,96.488,15222.0
2025-03-27 10:30:00,96.85,97.71,96.75,97.53,13731.0,96.4781,97.3348,96.3785,97.1555,13731.0
2025-03-27 10:40:00,97.48,97.94,97.41,97.62,18578.0,97.1057,97.5639,97.0359,97.2451,18578.0
2025-03-27 10:50:00,97.65,97.65,97.32,97.46,11442.0,97.275,97.275,96.9463,97.0857,11442.0
2025-03-27 11:00:00,97.5,97.51,97.16,97.26,11466.0,97.1256,97.1356,96.7869,96.8865,11466.0
2025-03-27 11:10:00,97.18,97.44,97.05,97.33,10895.0,96.8068,97.0658,96.6773,96.9562,10895.0
2025-03-27 11:20:00,97.31,97.44,97.27,97.28,10788.0,96.9363,97.0658,96.8965,96.9064,10788.0
2025-03-27 11:30:00,97.24,97.24,96.56,96.7,34766.0,96.8666,96.8666,96.1892,96.3287,34766.0
2025-03-27 11:40:00,96.69,96.7,96.06,96.06,12030.0,96.3187,96.3287,95.6911,95.6911,12030.0
2025-03-27 11:50:00,96.13,96.36,96.05,96.15,12716.0,95.7609,95.99,95.6812,95.7808,12716.0
2025-03-27 12:00:00,96.14,96.67,96.05,96.63,32009.0,95.7708,96.2988,95.6812,96.2589,32009.0
2025-03-27 12:10:00,96.58,96.8,96.46,96.71,14666.0,96.2091,96.4283,96.0896,96.3386,14666.0
2025-03-27 12:20:00,96.73,96.86,96.5,96.55,11571.0,96.3585,96.488,96.1294,96.1792,11571.0
2025-03-27 12:30:00,96.55,96.93,96.54,96.75,18357.0,96.1792,96.5578,96.1693,96.3785,18357.0
2025-03-27 12:40:00,96.75,96.88,96.52,96.52,13175.0,96.3785,96.508,96.1494,96.1494,13175.0
2025-03-27 12:50:00,96.5,96.5,96.05,96.13,29581.0,96.1294,96.1294,95.6812,95.7609,29581.0
2025-03-27 13:00:00,96.18,96.55,96.17,96.5,17978.0,95.8107,96.1792,95.8007,96.1294,17978.0
2025-03-27 13:10:00,96.5,96.86,96.44,96.82,9130.0,96.1294,96.488,96.0697,96.4482,9130.0
2025-03-27 13:20:00,96.81,96.81,96.43,96.43,14860.0,96.4382,96.4382,96.0597,96.0597,14860.0
2025-03-27 13:30:00,96.42,96.54,96.34,96.44,10393.0,96.0497,96.1693,95.97,96.0697,10393.0
2025-03-27 13:40:00,96.37,96.61,96.3,96.54,14976.0,95.9999,96.239,95.9302,96.1693,14976.0
2025-03-27 13:50:00,96.59,96.67,96.39,96.43,11894.0,96.2191,96.2988,96.0199,96.0597,11894.0
2025-03-27 14:00:00,96.43,96.81,96.43,96.72,11210.0,96.0597,96.4382,96.0597,96.3486,11210.0
2025-03-27 14:10:00,96.7,96.82,96.61,96.67,10212.0,96.3287,96.4482,96.239,96.2988,10212.0
2025-03-27 14:20:00,96.67,96.84,96.45,96.77,29201.0,96.2988,96.4681,96.0796,96.3984,29201.0
2025-03-27 14:30:00,96.74,96.84,96.56,96.81,78191.0,96.3685,96.4681,96.1892,96.4382,78191.0
2025-03-27 14:40:00,96.77,96.87,96.56,96.84,59584.0,96.3984,96.498,96.1892,96.4681,59584.0
2025-03-27 14:50:00,96.88,96.91,95.99,95.99,17525.0,96.508,96.5379,95.6214,95.6214,17525.0
2025-03-27 15:00:00,95.93,96.37,95.91,96.33,21064.0,95.5616,95.9999,95.5417,95.9601,21064.0
2025-03-27 15:10:00,96.3,96.55,96.28,96.53,18163.0,95.9302,96.1792,95.9103,96.1593,18163.0
2025-03-27 15:20:00,96.53,96.72,96.46,96.7,22196.0,96.1593,96.3486,96.0896,96.3287,22196.0
2025-03-27 15:30:00,96.7,96.7,96.45,96.45,30817.0,96.3287,96.3287,96.0796,96.0796,30817.0
2025-03-27 15:40:00,96.44,96.52,96.26,96.5,33092.0,96.0697,96.1494,95.8904,96.1294,33092.0
2025-03-27 15:50:00,96.46,96.46,95.69,95.78,178246.0,96.0896,96.0896,95.3225,95.4122,178246.0
2025-03-28 09:30:00,95.6,96.87,94.47,96.59,58182.0,95.2329,96.498,94.1072,96.2191,58182.0
2025-03-28 09:40:00,96.4,96.46,95.29,95.4,24399.0,96.0298,96.0896,94.9241,95.0337,24399.0
2025-03-28 09:50:00,95.45,95.94,95.3,95.86,58938.0,95.0835,95.5716,94.934,95.4919,58938.0
2025-03-28 10:00:00,95.92,96.46,95.24,95.65,39440.0,95.5517,96.0896,94.8743,95.2827,39440.0
2025-03-28 10:10:00,95.54,95.82,95.24,95.77,34756.0,95.1731,95.452,94.8743,95.4022,34756.0
2025-03-28 10:20:00,95.85,96.43,95.85,96.01,14393.0,95.4819,96.0597,95.4819,95.6413,14393.0
2025-03-28 10:30:00,95.95,96.22,95.78,96.21,14539.0,95.5815,95.8505,95.4122,95.8405,14539.0
2025-03-28 10:40:00,96.15,96.46,96.05,96.14,12934.0,95.7808,96.0896,95.6812,95.7708,12934.0
2025-03-28 10:50:00,96.16,96.32,95.75,95.92,30125.0,95.7907,95.9501,95.3823,95.5517,30125.0
2025-03-28 11:00:00,95.88,95.96,95.63,95.7,30157.0,95.5118,95.5915,95.2628,95.3325,30157.0
2025-03-28 11:10:00,95.74,96.12,95.74,96.08,55274.0,95.3723,95.7509,95.3723,95.711,55274.0
2025-03-28 11:20:00,96.04,96.28,95.9,96.03,41427.0,95.6712,95.9103,95.5317,95.6612,41427.0
2025-03-28 11:30:00,95.98,96.93,95.97,96.89,15086.0,95.6114,96.5578,95.6015,96.5179,15086.0
2025-03-28 11:40:00,96.84,96.9,96.33,96.41,38851.0,96.4681,96.5279,95.9601,96.0398,38851.0
2025-03-28 11:50:00,96.35,96.41,95.73,95.73,7149.0,95.98,96.0398,95.3624,95.3624,7149.0
2025-03-28 12:00:00,95.74,95.9,95.59,95.74,50451.0,95.3723,95.5317,95.2229,95.3723,50451.0
2025-03-28 12:10:00,95.76,95.76,95.3,95.31,17771.0,95.3923,95.3923,94.934,94.944,17771.0
2025-03-28 12:20:00,95.33,95.42,95.2,95.31,11038.0,94.9639,95.0536,94.8344,94.944,11038.0
2025-03-28 12:30:00,95.34,95.64,95.33,95.47,26432.0,94.9739,95.2727,94.9639,95.1034,26432.0
2025-03-28 12:40:00,95.5,95.7,95.48,95.54,13741.0,95.1333,95.3325,95.1133,95.1731,13741.0
2025-03-28 12:50:00,95.59,95.7,95.18,95.24,10958.0,95.2229,95.3325,94.8145,94.8743,10958.0
2025-03-28 13:00:00,95.23,95.24,94.64,94.64,19943.0,94.8643,94.8743,94.2766,94.2766,19943.0
2025-03-28 13:10:00,94.65,95.11,94.61,95.03,12818.0,94.2865,94.7448,94.2467,94.6651,12818.0
2025-03-28 13:20:00,94.95,95.17,94.8,94.93,28548.0,94.5854,94.8045,94.436,94.5655,28548.0
2025-03-28 13:30:00,95.03,95.09,94.65,94.97,19997.0,94.6651,94.7248,94.2865,94.6053,19997.0
2025-03-28 13:40:00,94.91,95.13,94.87,95.05,7066.0,94.5455,94.7647,94.5057,94.685,7066.0
2025-03-28 13:50:00,95.03,95.3,95.03,95.25,15046.0,94.6651,94.934,94.6651,94.8842,15046.0
2025-03-28 14:00:00,95.31,95.43,95.23,95.41,16463.0,94.944,95.0635,94.8643,95.0436,16463.0
2025-03-28 14:10:00,95.44,95.81,95.37,95.45,13869.0,95.0735,95.4421,95.0038,95.0835,13869.0
2025-03-28 14:20:00,95.48,95.48,94.99,95.18,13003.0,95.1133,95.1133,94.6252,94.8145,13003.0
2025-03-28 14:30:00,95.17,95.28,95.0,95.0,11831.0,94.8045,94.9141,94.6352,94.6352,11831.0
2025-03-28 14:40:00,95.0,95.16,94.97,94.98,21478.0,94.6352,94.7946,94.6053,94.6153,21478.0
2025-03-28 14:50:00,94.92,95.23,94.85,95.17,19860.0,94.5555,94.8643,94.4858,94.8045,19860.0
2025-03-28 15:00:00,95.17,95.45,95.12,95.43,14693.0,94.8045,95.0835,94.7547,95.0635,14693.0
2025-03-28 15:10:00,95.43,95.52,95.29,95.45,18511.0,95.0635,95.1532,94.9241,95.0835,18511.0
2025-03-28 15:20:00,95.41,95.41,95.0,95.02,16528.0,95.0436,95.0436,94.6352,94.6551,16528.0
2025-03-28 15:30:00,95.0,95.11,94.79,94.79,54278.0,94.6352,94.7448,94.426,94.426,54278.0
2025-03-28 15:40:00,94.84,95.02,94.56,94.98,75957.0,94.4758,94.6551,94.1969,94.6153,75957.0
2025-03-28 15:50:00,95.03,95.29,94.73,95.19,236610.0,94.6651,94.9241,94.3662,94.8245,236610.0
2025-03-31 09:30:00,93.22,95.64,92.93,94.53,91725.0,92.862,95.2727,92.5731,94.167,91725.0
2025-03-31 09:40:00,94.61,94.74,93.45,93.87,35208.0,94.2467,94.3762,93.0911,93.5095,35208.0
2025-03-31 09:50:00,93.87,94.33,93.62,93.72,39011.0,93.5095,93.9678,93.2605,93.3601,39011.0
2025-03-31 10:00:00,93.84,95.09,93.84,94.82,42579.0,93.4796,94.7248,93.4796,94.4559,42579.0
2025-03-31 10:10:00,94.78,95.0,94.48,94.58,33027.0,94.416,94.6352,94.1172,94.2168,33027.0
2025-03-31 10:20:00,94.51,94.83,93.67,93.67,39440.0,94.1471,94.4658,93.3103,93.3103,39440.0
2025-03-31 10:30:00,93.7,94.5,93.69,94.24,18226.0,93.3402,94.1371,93.3302,93.8781,18226.0
2025-03-31 10:40:00,94.25,94.63,94.17,94.63,18093.0,93.8881,94.2666,93.8084,94.2666,18093.0
2025-03-31 10:50:00,94.69,95.15,94.59,95.13,18143.0,94.3264,94.7846,94.2268,94.7647,18143.0
2025-03-31 11:00:00,95.06,95.44,95.04,95.09,14760.0,94.695,95.0735,94.675,94.7248,14760.0
2025-03-31 11:10:00,95.05,95.19,94.67,94.95,15240.0,94.685,94.8245,94.3065,94.5854,15240.0
2025-03-31 11:20:00,94.95,95.43,94.93,95.14,15209.0,94.5854,95.0635,94.5655,94.7747,15209.0
2025-03-31 11:30:00,95.07,95.39,94.97,95.27,14169.0,94.7049,95.0237,94.6053,94.9042,14169.0
2025-03-31 11:40:00,95.19,95.3,95.0,95.27,15741.0,94.8245,94.934,94.6352,94.9042,15741.0
2025-03-31 11:50:00,95.27,95.3,95.02,95.06,13199.0,94.9042,94.934,94.6551,94.695,13199.0
2025-03-31 12:00:00,95.1,95.43,94.8,94.81,24819.0,94.7348,95.0635,94.436,94.4459,24819.0
2025-03-31 12:10:00,94.82,95.04,94.46,95.04,16701.0,94.4559,94.675,94.0973,94.675,16701.0
2025-03-31 12:20:00,94.97,95.15,94.82,95.15,19574.0,94.6053,94.7846,94.4559,94.7846,19574.0
2025-03-31 12:30:00,95.15,95.27,94.97,95.08,16032.0,94.7846,94.9042,94.6053,94.7149,16032.0
2025-03-31 12:40:00,95.12,95.26,95.0,95.04,16570.0,94.7547,94.8942,94.6352,94.675,16570.0
2025-03-31 12:50:00,95.04,95.1,94.67,94.78,9718.0,94.675,94.7348,94.3065,94.416,9718.0
2025-03-31 13:00:00,94.67,95.05,94.66,95.03,19797.0,94.3065,94.685,94.2965,94.6651,19797.0
2025-03-31 13:10:00,95.1,95.41,94.82,94.83,32513.0,94.7348,95.0436,94.4559,94.4658,32513.0
2025-03-31 13:20:00,94.77,94.78,94.55,94.67,23714.0,94.4061,94.416,94.1869,94.3065,23714.0
2025-03-31 13:30:00,94.67,95.0,94.58,94.91,12814.0,94.3065,94.6352,94.2168,94.5455,12814.0
2025-03-31 13:40:00,95.0,95.01,94.58,94.83,29610.0,94.6352,94.6452,94.2168,94.4658,29610.0
2025-03-31 13:50:00,94.84,95.1,94.81,94.81,8976.0,94.4758,94.7348,94.4459,94.4459,8976.0
2025-03-31 14:00:00,94.78,95.33,94.78,95.28,38050.0,94.416,94.9639,94.416,94.9141,38050.0
2025-03-31 14:10:00,95.32,95.68,95.31,95.44,20574.0,94.954,95.3126,94.944,95.0735,20574.0
2025-03-31 14:20:00,95.39,95.43,95.21,95.31,15736.0,95.0237,95.0635,94.8444,94.944,15736.0
2025-03-31 14:30:00,95.28,95.78,95.23,95.75,24316.0,94.9141,95.4122,94.8643,95.3823,24316.0
2025-03-31 14:40:00,95.77,96.03,95.58,95.88,19800.0,95.4022,95.6612,95.213,95.5118,19800.0
2025-03-31 14:50:00,95.88,95.96,95.35,95.39,17273.0,95.5118,95.5915,94.9838,95.0237,17273.0
2025-03-31 15:00:00,95.31,95.48,95.29,95.34,30998.0,94.944,95.1133,94.9241,94.9739,30998.0
2025-03-31 15:10:00,95.34,95.45,95.29,95.37,23551.0,94.9739,95.0835,94.9241,95.0038,23551.0
2025-03-31 15:20:00,95.42,95.57,95.0,95.01,50934.0,95.0536,95.203,94.6352,94.6452,50934.0
2025-03-31 15:30:00,94.93,95.47,94.92,95.25,48028.0,94.5655,95.1034,94.5555,94.8842,48028.0
2025-03-31 15:40:00,95.27,95.84,95.26,95.53,111158.0,94.9042,95.472,94.8942,95.1632,111158.0
2025-03-31 15:50:00,95.58,95.67,95.1,95.53,269067.0,95.213,95.3026,94.7348,95.1632,269067.0
2025-04-01 09:30:00,95.6,96.99,95.08,96.55,53330.0,95.2329,96.6175,94.7149,96.1792,53330.0
2025-04-01 09:40:00,96.62,97.54,96.62,97.03,14994.0,96.249,97.1654,96.249,96.6574,14994.0
2025-04-01 09:50:00,96.91,96.91,95.78,95.94,13763.0,96.5379,96.5379,95.4122,95.5716,13763.0
2025-04-01 10:00:00,95.78,96.44,95.64,95.86,68088.0,95.4122,96.0697,95.2727,95.4919,68088.0
2025-04-01 10:10:00,95.86,95.86,95.01,95.03,15734.0,95.4919,95.4919,94.6452,94.6651,15734.0
2025-04-01 10:20:00,95.16,95.79,95.11,95.6,20219.0,94.7946,95.4222,94.7448,95.2329,20219.0
2025-04-01 10:30:00,95.6,96.82,95.6,96.46,12928.0,95.2329,96.4482,95.2329,96.0896,12928.0
2025-04-01 10:40:00,96.44,97.09,96.41,96.72,15524.0,96.0697,96.7172,96.0398,96.3486,15524.0
2025-04-01 10:50:00,96.72,97.42,96.71,97.16,9481.0,96.3486,97.0459,96.3386,96.7869,9481.0
2025-04-01 11:00:00,97.23,97.25,96.85,96.95,15777.0,96.8566,96.8765,96.4781,96.5777,15777.0
2025-04-01 11:10:00,96.94,97.26,96.87,97.11,11674.0,96.5677,96.8865,96.498,96.7371,11674.0
2025-04-01 11:20:00,97.12,97.51,97.02,97.31,24401.0,96.747,97.1356,96.6474,96.9363,24401.0
2025-04-01 11:30:00,97.25,97.35,97.01,97.15,14061.0,96.8765,96.9762,96.6375,96.7769,14061.0
2025-04-01 11:40:00,97.16,97.4,97.01,97.36,21976.0,96.7869,97.026,96.6375,96.9861,21976.0
2025-04-01 11:50:00,97.36,97.52,97.29,97.44,16622.0,96.9861,97.1455,96.9164,97.0658,16622.0
2025-04-01 12:00:00,97.37,97.74,97.36,97.64,14917.0,96.9961,97.3647,96.9861,97.2651,14917.0
2025-04-01 12:10:00,97.65,97.9,97.62,97.84,13832.0,97.275,97.5241,97.2451,97.4643,13832.0
2025-04-01 12:20:00,97.8,97.94,97.23,97.3,17044.0,97.4244,97.5639,96.8566,96.9264,17044.0
2025-04-01 12:30:00,97.25,97.35,97.02,97.09,18041.0,96.8765,96.9762,96.6474,96.7172,18041.0
2025-04-01 12:40:00,97.03,97.14,96.81,97.02,22497.0,96.6574,96.767,96.4382,96.6474,22497.0
2025-04-01 12:50:00,97.08,97.28,97.02,97.04,13534.0,96.7072,96.9064,96.6474,96.6674,13534.0
2025-04-01 13:00:00,97.08,97.26,96.82,96.94,12040.0,96.7072,96.8865,96.4482,96.5677,12040.0
2025-04-01 13:10:00,96.85,97.22,96.84,96.98,13903.0,96.4781,96.8467,96.4681,96.6076,13903.0
2025-04-01 13:20:00,96.97,97.08,96.81,96.87,14328.0,96.5976,96.7072,96.4382,96.498,14328.0
2025-04-01 13:30:00,96.94,97.13,96.86,97.06,43197.0,96.5677,96.757,96.488,96.6873,43197.0
2025-04-01 13:40:00,97.12,97.23,96.91,97.23,14391.0,96.747,96.8566,96.5379,96.8566,14391.0
2025-04-01 13:50:00,97.17,97.26,96.95,96.97,14318.0,96.7969,96.8865,96.5777,96.5976,14318.0
2025-04-01 14:00:00,97.0,97.1,96.49,96.62,85633.0,96.6275,96.7271,96.1195,96.249,85633.0
2025-04-01 14:10:00,96.66,96.95,96.55,96.62,29014.0,96.2888,96.5777,96.1792,96.249,29014.0
2025-04-01 14:20:00,96.62,96.82,96.39,96.78,36480.0,96.249,96.4482,96.0199,96.4084,36480.0
2025-04-01 14:30:00,96.76,97.01,96.56,96.89,64790.0,96.3884,96.6375,96.1892,96.5179,64790.0
2025-04-01 14:40:00,96.9,96.9,96.67,96.72,29191.0,96.5279,96.5279,96.2988,96.3486,29191.0
2025-04-01 14:50:00,96.72,97.13,96.6,96.98,38801.0,96.3486,96.757,96.229,96.6076,38801.0
2025-04-01 15:00:00,96.98,97.58,96.97,97.44,29569.0,96.6076,97.2053,96.5976,97.0658,29569.0
2025-04-01 15:10:00,97.44,97.83,97.43,97.56,43467.0,97.0658,97.4543,97.0559,97.1854,43467.0
2025-04-01 15:20:00,97.51,97.9,97.5,97.7,59918.0,97.1356,97.5241,97.1256,97.3248,59918.0
2025-04-01 15:30:00,97.67,98.06,97.62,97.89,62719.0,97.2949,97.6834,97.2451,97.5141,62719.0
2025-04-01 15:40:00,97.89,98.29,97.88,98.26,65169.0,97.5141,97.9126,97.5041,97.8827,65169.0
2025-04-01 15:50:00,98.29,98.59,98.13,98.54,281214.0,97.9126,98.2114,97.7532,98.1616,281214.0
2025-04-02 09:30:00,96.56,98.92,96.46,98.53,75170.0,96.1892,98.5401,96.0896,98.1516,75170.0
2025-04-02 09:40:00,98.34,98.82,98.2,98.72,37788.0,97.9624,98.4405,97.8229,98.3409,37788.0
2025-04-02 09:50:00,98.65,99.0,98.52,98.77,27115.0,98.2712,98.6198,98.1417,98.3907,27115.0
2025-04-02 10:00:00,98.77,99.39,98.69,98.73,18900.0,98.3907,99.0083,98.311,98.3509,18900.0
2025-04-02 10:10:00,98.79,99.62,98.58,99.46,29438.0,98.4106,99.2374,98.2014,99.0781,29438.0
2025-04-02 10:20:00,99.51,99.88,99.46,99.86,17566.0,99.1279,99.4964,99.0781,99.4765,17566.0
2025-04-02 10:30:00,99.86,99.86,99.62,99.73,14508.0,99.4765,99.4765,99.2374,99.347,14508.0
2025-04-02 10:40:00,99.78,99.99,99.7,99.96,13157.0,99.3968,99.606,99.3171,99.5761,13157.0
2025-04-02 10:50:00,99.99,100.52,99.92,100.41,14453.0,99.606,100.134,99.5363,100.0244,14453.0
2025-04-02 11:00:00,100.41,100.41,100.16,100.36,31956.0,100.0244,100.0244,99.7754,99.9746,31956.0
2025-04-02 11:10:00,100.34,100.37,99.94,100.2,29374.0,99.9547,99.9846,99.5562,99.8152,29374.0
2025-04-02 11:20:00,100.21,100.89,100.2,100.84,23408.0,99.8252,100.5026,99.8152,100.4528,23408.0
2025-04-02 11:30:00,100.83,101.16,100.77,101.11,33702.0,100.4428,100.7715,100.383,100.7217,33702.0
2025-04-02 11:40:00,101.11,101.12,100.66,100.83,19091.0,100.7217,100.7317,100.2735,100.4428,19091.0
2025-04-02 11:50:00,100.84,101.18,100.75,101.1,18199.0,100.4528,100.7915,100.3631,100.7118,18199.0
2025-04-02 12:00:00,101.1,101.24,100.92,101.16,26833.0,100.7118,100.8512,100.5325,100.7715,26833.0
2025-04-02 12:10:00,101.16,101.99,101.16,101.94,48802.0,100.7715,101.5983,100.7715,101.5485,48802.0
2025-04-02 12:20:00,101.95,102.24,101.86,102.19,37030.0,101.5585,101.8474,101.4688,101.7976,37030.0
2025-04-02 12:30:00,102.13,102.4,102.03,102.2,36685.0,101.7378,102.0068,101.6382,101.8075,36685.0
2025-04-02 12:40:00,102.22,102.67,102.11,102.67,35077.0,101.8275,102.2757,101.7179,102.2757,35077.0
2025-04-02 12:50:00,102.66,102.83,102.35,102.65,34020.0,102.2658,102.4351,101.957,102.2558,34020.0
2025-04-02 13:00:00,102.65,103.14,102.64,103.12,62740.0,102.2558,102.7439,102.2459,102.724,62740.0
2025-04-02 13:10:00,103.12,103.49,103.11,103.4,132088.0,102.724,103.0926,102.714,103.0029,132088.0
2025-04-02 13:20:00,103.37,103.45,103.06,103.18,111907.0,102.973,103.0527,102.6642,102.7838,111907.0
2025-04-02 13:30:00,103.15,103.15,102.43,102.62,34028.0,102.7539,102.7539,102.0367,102.2259,34028.0
2025-04-02 13:40:00,102.62,102.71,101.98,102.06,63094.0,102.2259,102.3156,101.5884,101.6681,63094.0
2025-04-02 13:50:00,101.98,102.05,101.75,102.02,29705.0,101.5884,101.6581,101.3593,101.6282,29705.0
2025-04-02 14:00:00,102.02,102.11,101.65,101.65,33265.0,101.6282,101.7179,101.2597,101.2597,33265.0
2025-04-02 14:10:00,101.6,101.73,101.35,101.63,17812.0,101.2098,101.3393,100.9608,101.2397,17812.0
2025-04-02 14:20:00,101.69,101.79,101.43,101.44,26076.0,101.2995,101.3991,101.0405,101.0505,26076.0
2025-04-02 14:30:00,101.46,102.42,101.37,102.37,36955.0,101.0704,102.0267,100.9807,101.9769,36955.0
2025-04-02 14:40:00,102.37,102.46,102.25,102.41,60262.0,101.9769,102.0665,101.8573,102.0167,60262.0
2025-04-02 14:50:00,102.41,102.41,101.58,101.58,36913.0,102.0167,102.0167,101.1899,101.1899,36913.0
2025-04-02 15:00:00,101.56,102.19,101.56,102.11,39419.0,101.17,101.7976,101.17,101.7179,39419.0
2025-04-02 15:10:00,102.11,102.11,101.49,101.62,45586.0,101.7179,101.7179,101.1003,101.2298,45586.0
2025-04-02 15:20:00,101.62,102.13,101.47,102.08,51566.0,101.2298,101.7378,101.0803,101.688,51566.0
2025-04-02 15:30:00,102.02,102.45,101.87,101.98,53749.0,101.6282,102.0566,101.4788,101.5884,53749.0
2025-04-02 15:40:00,101.98,102.57,101.98,102.55,67722.0,101.5884,102.1761,101.5884,102.1562,67722.0
2025-04-02 15:50:00,102.59,102.94,102.24,102.85,324963.0,102.196,102.5447,101.8474,102.455,324963.0
2025-04-03 09:30:00,97.0,99.51,96.5,98.8,71622.0,96.6275,99.1279,96.1294,98.4206,71622.0
2025-04-03 09:40:00,98.62,98.62,96.9,97.1,48478.0,98.2413,98.2413,96.5279,96.7271,48478.0
2025-04-03 09:50:00,97.07,97.98,97.05,97.24,61865.0,96.6972,97.6037,96.6773,96.8666,61865.0
2025-04-03 10:00:00,97.19,97.63,96.79,96.9,44135.0,96.8168,97.2551,96.4183,96.5279,44135.0
2025-04-03 10:10:00,96.8,96.8,95.72,95.83,72977.0,96.4283,96.4283,95.3524,95.462,72977.0
2025-04-03 10:20:00,95.84,95.98,95.55,95.78,79458.0,95.472,95.6114,95.1831,95.4122,79458.0
2025-04-03 10:30:00,95.75,95.92,94.96,95.27,43052.0,95.3823,95.5517,94.5953,94.9042,43052.0
2025-04-03 10:40:00,95.26,95.45,94.81,94.99,118981.0,94.8942,95.0835,94.4459,94.6252,118981.0
2025-04-03 10:50:00,95.04,95.04,94.4,94.48,31493.0,94.675,94.675,94.0375,94.1172,31493.0
2025-04-03 11:00:00,94.59,95.06,94.19,94.3,35527.0,94.2268,94.695,93.8283,93.9379,35527.0
2025-04-03 11:10:00,94.3,95.19,94.1,94.9,58965.0,93.9379,94.8245,93.7386,94.5356,58965.0
2025-04-03 11:20:00,94.88,94.94,94.6,94.69,17613.0,94.5157,94.5754,94.2367,94.3264,17613.0
2025-04-03 11:30:00,94.56,95.01,94.43,94.56,41761.0,94.1969,94.6452,94.0674,94.1969,41761.0
2025-04-03 11:40:00,94.73,94.91,93.92,94.15,22857.0,94.3662,94.5455,93.5593,93.7885,22857.0
2025-04-03 11:50:00,94.2,94.69,93.75,94.61,23320.0,93.8383,94.3264,93.39,94.2467,23320.0
2025-04-03 12:00:00,94.55,95.1,94.48,94.58,21953.0,94.1869,94.7348,94.1172,94.2168,21953.0
2025-04-03 12:10:00,94.59,94.87,94.3,94.87,39539.0,94.2268,94.5057,93.9379,94.5057,39539.0
2025-04-03 12:20:00,94.88,95.31,94.65,95.22,32080.0,94.5157,94.944,94.2865,94.8543,32080.0
2025-04-03 12:30:00,95.3,95.34,94.76,94.99,19398.0,94.934,94.9739,94.3961,94.6252,19398.0
2025-04-03 12:40:00,95.04,95.35,94.89,95.12,14998.0,94.675,94.9838,94.5256,94.7547,14998.0
2025-04-03 12:50:00,95.2,95.28,94.77,94.93,15597.0,94.8344,94.9141,94.4061,94.5655,15597.0
2025-04-03 13:00:00,94.89,95.06,94.77,94.86,76899.0,94.5256,94.695,94.4061,94.4957,76899.0
2025-04-03 13:10:00,94.86,95.13,94.77,94.92,27970.0,94.4957,94.7647,94.4061,94.5555,27970.0
2025-04-03 13:20:00,94.95,95.02,94.27,94.41,34928.0,94.5854,94.6551,93.908,94.0475,34928.0
2025-04-03 13:30:00,94.49,94.78,94.44,94.61,17867.0,94.1271,94.416,94.0773,94.2467,17867.0
2025-04-03 13:40:00,94.68,94.93,94.34,94.4,30113.0,94.3164,94.5655,93.9777,94.0375,30113.0
2025-04-03 13:50:00,94.4,94.4,93.86,94.01,16593.0,94.0375,94.0375,93.4996,93.649,16593.0
2025-04-03 14:00:00,94.0,94.28,93.92,94.1,24887.0,93.639,93.918,93.5593,93.7386,24887.0
2025-04-03 14:10:00,94.1,94.19,93.8,94.1,44159.0,93.7386,93.8283,93.4398,93.7386,44159.0
2025-04-03 14:20:00,94.12,94.18,93.62,93.73,34554.0,93.7586,93.8183,93.2605,93.3701,34554.0
2025-04-03 14:30:00,93.73,94.02,93.51,93.81,72188.0,93.3701,93.659,93.1509,93.4498,72188.0
2025-04-03 14:40:00,93.88,94.21,93.73,93.91,31092.0,93.5195,93.8482,93.3701,93.5494,31092.0
2025-04-03 14:50:00,93.93,94.0,93.26,93.6,47862.0,93.5693,93.639,92.9019,93.2406,47862.0
2025-04-03 15:00:00,93.68,93.68,93.2,93.39,29208.0,93.3203,93.3203,92.8421,93.0314,29208.0
2025-04-03 15:10:00,93.35,93.49,92.69,92.95,69318.0,92.9915,93.131,92.3341,92.5931,69318.0
2025-04-03 15:20:00,93.01,93.14,92.7,93.02,45822.0,92.6528,92.7823,92.344,92.6628,45822.0
2025-04-03 15:30:00,93.02,93.12,92.42,92.89,54026.0,92.6628,92.7624,92.0651,92.5333,54026.0
2025-04-03 15:40:00,92.8,93.21,92.67,93.0,151687.0,92.4436,92.8521,92.3141,92.6429,151687.0
2025-04-03 15:50:00,93.02,93.1,92.38,92.75,260262.0,92.6628,92.7425,92.0253,92.3938,260262.0
2025-04-04 09:30:00,91.0,91.25,87.67,87.73,114075.0,90.6505,90.8996,87.3333,87.3931,114075.0
2025-04-04 09:40:00,87.95,87.95,86.34,87.21,121115.0,87.6123,87.6123,86.0084,86.8751,121115.0
2025-04-04 09:50:00,87.21,87.95,86.65,87.39,52505.0,86.8751,87.6123,86.3173,87.0544,52505.0
2025-04-04 10:00:00,87.4,87.56,84.73,84.73,68969.0,87.0644,87.2238,84.4046,84.4046,68969.0
2025-04-04 10:10:00,84.73,84.93,83.68,83.73,243184.0,84.4046,84.6039,83.3587,83.4085,243184.0
2025-04-04 10:20:00,83.67,84.35,83.56,83.82,66122.0,83.3487,84.0261,83.2391,83.4981,66122.0
2025-04-04 10:30:00,83.82,84.7,83.8,84.41,51641.0,83.4981,84.3747,83.4782,84.0859,51641.0
2025-04-04 10:40:00,84.4,84.45,83.1,83.11,82726.0,84.0759,84.1257,82.7809,82.7908,82726.0
2025-04-04 10:50:00,83.1,85.17,82.49,84.72,136986.0,82.7809,84.8429,82.1732,84.3947,136986.0
2025-04-04 11:00:00,84.66,85.89,84.47,85.22,129291.0,84.3349,85.5602,84.1456,84.8927,129291.0
2025-04-04 11:10:00,85.22,87.59,85.19,86.69,437887.0,84.8927,87.2536,84.8629,86.3571,437887.0
2025-04-04 11:20:00,86.63,87.12,85.5,85.56,136010.0,86.2973,86.7854,85.1717,85.2314,136010.0
2025-04-04 11:30:00,85.61,86.3,85.31,85.73,115897.0,85.2812,85.9686,84.9824,85.4008,115897.0
2025-04-04 11:40:00,85.7,86.27,85.34,86.09,80628.0,85.3709,85.9387,85.0123,85.7594,80628.0
2025-04-04 11:50:00,86.09,86.22,85.29,85.37,62477.0,85.7594,85.8889,84.9625,85.0422,62477.0
2025-04-04 12:00:00,85.37,86.15,85.18,85.58,42272.0,85.0422,85.8192,84.8529,85.2514,42272.0
2025-04-04 12:10:00,85.56,86.3,85.28,85.34,66679.0,85.2314,85.9686,84.9525,85.0123,66679.0
2025-04-04 12:20:00,85.34,85.45,84.31,84.51,90634.0,85.0123,85.1219,83.9862,84.1855,90634.0
2025-04-04 12:30:00,84.48,85.05,84.25,85.0,90937.0,84.1556,84.7234,83.9265,84.6736,90937.0
2025-04-04 12:40:00,85.0,85.08,84.26,84.34,48616.0,84.6736,84.7533,83.9364,84.0161,48616.0
2025-04-04 12:50:00,84.29,84.6,84.28,84.4,54779.0,83.9663,84.2751,83.9564,84.0759,54779.0
2025-04-04 13:00:00,84.37,84.68,84.01,84.12,57953.0,84.046,84.3548,83.6874,83.797,57953.0
2025-04-04 13:10:00,84.12,84.12,83.01,83.28,80148.0,83.797,83.797,82.6912,82.9602,80148.0
2025-04-04 13:20:00,83.31,84.45,83.27,84.09,77606.0,82.9901,84.1257,82.9502,83.7671,77606.0
2025-04-04 13:30:00,84.03,85.08,83.82,84.78,48726.0,83.7073,84.7533,83.4981,84.4544,48726.0
2025-04-04 13:40:00,84.77,84.8,84.05,84.71,73879.0,84.4445,84.4744,83.7272,84.3847,73879.0
2025-04-04 13:50:00,84.72,84.78,84.32,84.77,64037.0,84.3947,84.4544,83.9962,84.4445,64037.0
2025-04-04 14:00:00,84.79,85.05,83.94,83.94,87131.0,84.4644,84.7234,83.6177,83.6177,87131.0
2025-04-04 14:10:00,83.93,84.02,82.99,83.02,48687.0,83.6077,83.6974,82.6713,82.7012,48687.0
2025-04-04 14:20:00,83.07,83.59,83.02,83.24,65104.0,82.751,83.269,82.7012,82.9203,65104.0
2025-04-04 14:30:00,83.27,83.37,82.71,82.72,56028.0,82.9502,83.0498,82.3924,82.4023,56028.0
2025-04-04 14:40:00,82.75,82.79,82.01,82.64,82506.0,82.4322,82.4721,81.6951,82.3227,82506.0
2025-04-04 14:50:00,82.64,82.93,82.43,82.56,57804.0,82.3227,82.6115,82.1135,82.243,57804.0
2025-04-04 15:00:00,82.58,83.07,82.41,82.92,83155.0,82.2629,82.751,82.0935,82.6016,83155.0
2025-04-04 15:10:00,82.96,83.5,82.84,83.37,94723.0,82.6414,83.1794,82.5219,83.0498,94723.0
2025-04-04 15:20:00,83.38,84.3,83.37,83.94,190145.0,83.0598,83.9763,83.0498,83.6177,190145.0
2025-04-04 15:30:00,83.94,84.87,83.84,84.06,214703.0,83.6177,84.5441,83.518,83.7372,214703.0
2025-04-04 15:40:00,84.09,84.31,83.59,83.63,210914.0,83.7671,83.9862,83.269,83.3089,210914.0
2025-04-04 15:50:00,83.62,83.72,82.97,83.58,554002.0,83.2989,83.3985,82.6514,83.259,554002.0
2025-04-07 09:30:00,80.43,81.27,79.57,80.41,122305.0,80.1211,80.9579,79.2644,80.1012,122305.0
2025-04-07 09:40:00,80.72,82.7,79.72,82.3,57049.0,80.41,82.3824,79.4139,81.984,57049.0
2025-04-07 09:50:00,82.11,84.57,82.08,84.35,48866.0,81.7947,84.2452,81.7648,84.0261,48866.0
2025-04-07 10:00:00,84.44,85.23,83.93,84.42,76865.0,84.1157,84.9027,83.6077,84.0958,76865.0
2025-04-07 10:10:00,84.42,90.85,84.42,89.05,167196.0,84.0958,90.5011,84.0958,88.708,167196.0
2025-04-07 10:20:00,88.9,89.0,84.41,84.79,77285.0,88.5586,88.6582,84.0859,84.4644,77285.0
2025-04-07 10:30:00,84.79,86.38,83.71,83.81,74105.0,84.4644,86.0483,83.3885,83.4882,74105.0
2025-04-07 10:40:00,83.81,85.53,83.19,85.42,76042.0,83.4882,85.2016,82.8705,85.092,76042.0
2025-04-07 10:50:00,85.59,87.54,85.47,86.91,40172.0,85.2613,87.2038,85.1418,86.5763,40172.0
2025-04-07 11:00:00,86.76,88.0,85.61,85.62,70411.0,86.4268,87.6621,85.2812,85.2912,70411.0
2025-04-07 11:10:00,85.44,86.44,84.06,85.27,58095.0,85.1119,86.1081,83.7372,84.9426,58095.0
2025-04-07 11:20:00,85.27,85.68,84.06,84.39,31845.0,84.9426,85.351,83.7372,84.0659,31845.0
2025-04-07 11:30:00,84.55,86.34,84.48,85.86,30131.0,84.2253,86.0084,84.1556,85.5303,30131.0
2025-04-07 11:40:00,85.88,87.13,85.81,86.56,31652.0,85.5502,86.7954,85.4805,86.2276,31652.0
2025-04-07 11:50:00,86.72,87.01,86.04,86.25,35096.0,86.387,86.6759,85.7096,85.9188,35096.0
2025-04-07 12:00:00,86.25,86.3,85.14,85.25,47757.0,85.9188,85.9686,84.8131,84.9226,47757.0
2025-04-07 12:10:00,85.13,85.71,85.0,85.5,23064.0,84.8031,85.3809,84.6736,85.1717,23064.0
2025-04-07 12:20:00,85.49,86.37,85.1,86.27,30960.0,85.1617,86.0383,84.7732,85.9387,30960.0
2025-04-07 12:30:00,86.09,86.97,86.01,86.65,56341.0,85.7594,86.636,85.6797,86.3173,56341.0
2025-04-07 12:40:00,86.7,86.78,85.32,85.41,30707.0,86.3671,86.4468,84.9924,85.082,30707.0
2025-04-07 12:50:00,85.35,85.78,84.92,85.14,31390.0,85.0222,85.4506,84.5939,84.8131,31390.0
2025-04-07 13:00:00,85.14,87.37,85.08,85.11,48885.0,84.8131,87.0345,84.7533,84.7832,48885.0
2025-04-07 13:10:00,85.17,87.31,84.98,86.84,53592.0,84.8429,86.9747,84.6537,86.5065,53592.0
2025-04-07 13:20:00,86.81,87.52,86.46,87.51,30603.0,86.4766,87.1839,86.128,87.174,30603.0
2025-04-07 13:30:00,87.59,87.59,86.54,87.16,91464.0,87.2536,87.2536,86.2077,86.8253,91464.0
2025-04-07 13:40:00,87.11,88.4,86.65,87.47,52935.0,86.7755,88.0605,86.3173,87.1341,52935.0
2025-04-07 13:50:00,87.71,88.06,87.0,88.0,76944.0,87.3732,87.7218,86.6659,87.6621,76944.0
2025-04-07 14:00:00,88.07,88.44,87.04,87.78,48313.0,87.7318,88.1004,86.7058,87.4429,48313.0
2025-04-07 14:10:00,87.78,88.32,87.26,87.92,58340.0,87.4429,87.9808,86.9249,87.5824,58340.0
2025-04-07 14:20:00,88.05,88.17,86.88,87.04,58172.0,87.7119,87.8314,86.5464,86.7058,58172.0
2025-04-07 14:30:00,87.06,87.54,86.78,87.44,83856.0,86.7257,87.2038,86.4468,87.1042,83856.0
2025-04-07 14:40:00,87.36,87.63,86.9,87.17,45456.0,87.0245,87.2935,86.5663,86.8353,45456.0
2025-04-07 14:50:00,87.17,87.24,85.99,86.19,35432.0,86.8353,86.905,85.6598,85.859,35432.0
2025-04-07 15:00:00,86.24,87.16,85.94,85.98,44428.0,85.9088,86.8253,85.61,85.6498,44428.0
2025-04-07 15:10:00,85.98,86.94,85.94,86.89,64528.0,85.6498,86.6061,85.61,86.5563,64528.0
2025-04-07 15:20:00,86.83,86.97,86.21,86.4,71038.0,86.4966,86.636,85.8789,86.0682,71038.0
2025-04-07 15:30:00,86.45,88.11,86.44,87.35,137449.0,86.118,87.7716,86.1081,87.0146,137449.0
2025-04-07 15:40:00,87.4,87.49,86.13,86.78,107074.0,87.0644,87.154,85.7993,86.4468,107074.0
2025-04-07 15:50:00,86.72,87.37,86.54,87.23,309810.0,86.387,87.0345,86.2077,86.895,309810.0
2025-04-08 09:30:00,91.35,92.05,89.76,90.94,92244.0,90.9992,91.6965,89.4153,90.5908,92244.0
2025-04-08 09:40:00,90.52,91.62,90.33,90.93,22169.0,90.1724,91.2682,89.9831,90.5808,22169.0
2025-04-08 09:50:00,90.65,91.63,90.37,91.5,31171.0,90.3019,91.2781,90.023,91.1486,31171.0
2025-04-08 10:00:00,91.5,92.09,91.04,91.36,36110.0,91.1486,91.7364,90.6904,91.0092,36110.0
2025-04-08 10:10:00,91.5,92.01,90.98,91.65,30049.0,91.1486,91.6567,90.6306,91.2981,30049.0
2025-04-08 10:20:00,91.65,91.69,90.99,91.02,29249.0,91.2981,91.3379,90.6406,90.6705,29249.0
2025-04-08 10:30:00,91.19,91.21,90.1,90.94,36860.0,90.8398,90.8597,89.754,90.5908,36860.0
2025-04-08 10:40:00,90.9,90.96,90.19,90.22,31118.0,90.5509,90.6107,89.8437,89.8735,31118.0
2025-04-08 10:50:00,90.24,90.39,89.21,89.42,34322.0,89.8935,90.0429,88.8674,89.0766,34322.0
2025-04-08 11:00:00,89.41,89.85,89.01,89.3,49124.0,89.0667,89.505,88.6682,88.9571,49124.0
2025-04-08 11:10:00,89.28,89.28,88.49,89.0,37801.0,88.9372,88.9372,88.1502,88.6582,37801.0
2025-04-08 11:20:00,89.1,89.33,88.56,88.57,42389.0,88.7578,88.987,88.2199,88.2299,42389.0
2025-04-08 11:30:00,88.61,89.43,88.61,89.18,50224.0,88.2697,89.0866,88.2697,88.8375,50224.0
2025-04-08 11:40:00,89.29,89.37,88.73,88.87,19599.0,88.9471,89.0268,88.3893,88.5287,19599.0
2025-04-08 11:50:00,88.86,89.23,88.51,89.19,45306.0,88.5188,88.8873,88.1701,88.8475,45306.0
2025-04-08 12:00:00,89.19,89.34,88.87,88.96,33836.0,88.8475,88.9969,88.5287,88.6184,33836.0
2025-04-08 12:10:00,88.89,89.28,88.31,88.42,42284.0,88.5487,88.9372,87.9709,88.0805,42284.0
2025-04-08 12:20:00,88.3,88.54,87.77,88.49,24042.0,87.9609,88.2,87.433,88.1502,24042.0
2025-04-08 12:30:00,88.62,88.75,87.55,87.56,23384.0,88.2797,88.4092,87.2138,87.2238,23384.0
2025-04-08 12:40:00,87.62,88.06,87.35,87.87,45220.0,87.2835,87.7218,87.0146,87.5326,45220.0
2025-04-08 12:50:00,87.91,87.95,86.78,86.8,67980.0,87.5724,87.6123,86.4468,86.4667,67980.0
2025-04-08 13:00:00,86.91,87.05,86.14,86.16,52964.0,86.5763,86.7157,85.8092,85.8291,52964.0
2025-04-08 13:10:00,86.18,86.47,85.6,86.34,70827.0,85.8491,86.1379,85.2713,86.0084,70827.0
2025-04-08 13:20:00,86.27,86.57,85.76,85.87,38976.0,85.9387,86.2376,85.4307,85.5402,38976.0
2025-04-08 13:30:00,85.77,86.72,85.77,86.51,49260.0,85.4406,86.387,85.4406,86.1778,49260.0
2025-04-08 13:40:00,86.46,87.4,86.44,86.46,32849.0,86.128,87.0644,86.1081,86.128,32849.0
2025-04-08 13:50:00,86.46,87.28,86.21,87.2,17203.0,86.128,86.9448,85.8789,86.8651,17203.0
2025-04-08 14:00:00,87.12,87.29,86.68,86.82,36289.0,86.7854,86.9548,86.3471,86.4866,36289.0
2025-04-08 14:10:00,86.83,87.16,86.63,87.12,20451.0,86.4966,86.8253,86.2973,86.7854,20451.0
2025-04-08 14:20:00,87.08,87.18,86.04,86.09,12257.0,86.7456,86.8452,85.7096,85.7594,12257.0
2025-04-08 14:30:00,86.16,87.52,86.01,86.2,45634.0,85.8291,87.1839,85.6797,85.869,45634.0
2025-04-08 14:40:00,86.16,86.43,85.76,86.38,26840.0,85.8291,86.0981,85.4307,86.0483,26840.0
2025-04-08 14:50:00,86.39,86.53,85.94,86.17,25945.0,86.0583,86.1977,85.61,85.8391,25945.0
2025-04-08 15:00:00,86.17,86.36,85.61,85.61,93219.0,85.8391,86.0284,85.2812,85.2812,93219.0
2025-04-08 15:10:00,85.59,85.72,85.05,85.26,153391.0,85.2613,85.3908,84.7234,84.9326,153391.0
2025-04-08 15:20:00,85.28,86.47,85.24,86.27,47966.0,84.9525,86.1379,84.9127,85.9387,47966.0
2025-04-08 15:30:00,86.23,86.24,84.66,84.77,80876.0,85.8989,85.9088,84.3349,84.4445,80876.0
2025-04-08 15:40:00,84.72,85.41,84.38,84.38,114231.0,84.3947,85.082,84.056,84.056,114231.0
2025-04-08 15:50:00,84.49,86.02,84.45,85.89,300245.0,84.1655,85.6897,84.1257,85.5602,300245.0
2025-04-09 09:30:00,86.0,88.83,85.55,87.33,35944.0,85.6698,88.4889,85.2215,86.9946,35944.0
2025-04-09 09:40:00,87.35,88.12,86.16,86.82,18095.0,87.0146,87.7816,85.8291,86.4866,18095.0
2025-04-09 09:50:00,86.89,87.86,86.64,87.31,26464.0,86.5563,87.5226,86.3073,86.9747,26464.0
2025-04-09 10:00:00,87.33,88.15,86.48,86.61,20059.0,86.9946,87.8115,86.1479,86.2774,20059.0
2025-04-09 10:10:00,86.5,87.17,86.14,86.58,20870.0,86.1678,86.8353,85.8092,86.2475,20870.0
2025-04-09 10:20:00,86.52,86.62,85.14,85.94,35931.0,86.1878,86.2874,84.8131,85.61,35931.0
2025-04-09 10:30:00,85.77,86.19,85.5,85.79,23799.0,85.4406,85.859,85.1717,85.4606,23799.0
2025-04-09 10:40:00,85.66,85.66,84.97,85.09,23638.0,85.3311,85.3311,84.6437,84.7632,23638.0
2025-04-09 10:50:00,85.09,85.1,83.4,83.41,44778.0,84.7632,84.7732,83.0797,83.0897,44778.0
2025-04-09 11:00:00,83.37,84.32,83.13,83.98,46924.0,83.0498,83.9962,82.8108,83.6575,46924.0
2025-04-09 11:10:00,83.98,84.67,83.66,84.4,55104.0,83.6575,84.3449,83.3387,84.0759,55104.0
2025-04-09 11:20:00,84.42,84.72,84.17,84.23,63194.0,84.0958,84.3947,83.8468,83.9065,63194.0
2025-04-09 11:30:00,84.25,84.29,83.54,83.6,25660.0,83.9265,83.9663,83.2192,83.279,25660.0
2025-04-09 11:40:00,83.55,84.06,83.12,83.68,53215.0,83.2292,83.7372,82.8008,83.3587,53215.0
2025-04-09 11:50:00,83.67,83.98,83.47,83.84,16248.0,83.3487,83.6575,83.1495,83.518,16248.0
2025-04-09 12:00:00,83.77,84.09,83.39,83.88,16879.0,83.4483,83.7671,83.0698,83.5579,16879.0
2025-04-09 12:10:00,83.94,84.6,83.94,84.53,12808.0,83.6177,84.2751,83.6177,84.2054,12808.0
2025-04-09 12:20:00,84.5,84.75,84.39,84.6,34980.0,84.1755,84.4246,84.0659,84.2751,34980.0
2025-04-09 12:30:00,84.5,85.03,84.43,84.8,18327.0,84.1755,84.7035,84.1058,84.4744,18327.0
2025-04-09 12:40:00,84.8,85.07,84.66,84.98,14331.0,84.4744,84.7433,84.3349,84.6537,14331.0
2025-04-09 12:50:00,85.04,85.5,84.92,85.1,25638.0,84.7134,85.1717,84.5939,84.7732,25638.0
2025-04-09 13:00:00,85.21,86.25,85.14,85.39,25623.0,84.8828,85.9188,84.8131,85.0621,25623.0
2025-04-09 13:10:00,85.41,87.91,84.38,87.53,47593.0,85.082,87.5724,84.056,87.1939,47593.0
2025-04-09 13:20:00,87.59,92.75,87.01,90.78,114738.0,87.2536,92.3938,86.6759,90.4314,114738.0
2025-04-09 13:30:00,90.48,94.28,90.44,93.46,239118.0,90.1325,93.918,90.0927,93.1011,239118.0
2025-04-09 13:40:00,93.46,94.69,92.16,94.06,181653.0,93.1011,94.3264,91.8061,93.6988,181653.0
2025-04-09 13:50:00,94.11,94.97,93.21,94.97,85097.0,93.7486,94.6053,92.8521,94.6053,85097.0
2025-04-09 14:00:00,95.0,96.06,94.17,95.19,78171.0,94.6352,95.6911,93.8084,94.8245,78171.0
2025-04-09 14:10:00,95.18,96.58,94.98,96.22,82303.0,94.8145,96.2091,94.6153,95.8505,82303.0
2025-04-09 14:20:00,96.22,97.64,95.78,97.38,121963.0,95.8505,97.2651,95.4122,97.006,121963.0
2025-04-09 14:30:00,97.5,97.88,96.63,97.28,109796.0,97.1256,97.5041,96.2589,96.9064,109796.0
2025-04-09 14:40:00,97.19,97.3,95.61,96.38,148974.0,96.8168,96.9264,95.2428,96.0099,148974.0
2025-04-09 14:50:00,96.09,96.95,95.66,95.79,107063.0,95.721,96.5777,95.2927,95.4222,107063.0
2025-04-09 15:00:00,95.78,97.17,95.38,96.9,87487.0,95.4122,96.7969,95.0137,96.5279,87487.0
2025-04-09 15:10:00,96.98,97.58,96.92,97.35,76036.0,96.6076,97.2053,96.5478,96.9762,76036.0
2025-04-09 15:20:00,97.45,98.06,97.22,97.75,100362.0,97.0758,97.6834,96.8467,97.3746,100362.0
2025-04-09 15:30:00,97.82,98.6,97.19,97.41,111639.0,97.4444,98.2214,96.8168,97.0359,111639.0
2025-04-09 15:40:00,97.41,98.12,97.3,97.7,113974.0,97.0359,97.7432,96.9264,97.3248,113974.0
2025-04-09 15:50:00,97.78,98.23,97.05,97.3,544546.0,97.4045,97.8528,96.6773,96.9264,544546.0
2025-04-10 09:30:00,94.72,95.8,92.44,93.24,69867.0,94.3563,95.4321,92.085,92.8819,69867.0
2025-04-10 09:40:00,92.94,94.76,92.66,94.2,46468.0,92.5831,94.3961,92.3042,93.8383,46468.0
2025-04-10 09:50:00,94.35,94.8,94.07,94.45,59983.0,93.9877,94.436,93.7088,94.0873,59983.0
2025-04-10 10:00:00,94.57,94.77,93.76,93.96,42306.0,94.2068,94.4061,93.4,93.5992,42306.0
2025-04-10 10:10:00,94.06,94.09,93.1,93.78,20461.0,93.6988,93.7287,92.7425,93.4199,20461.0
2025-04-10 10:20:00,93.79,95.05,93.64,94.19,17271.0,93.4298,94.685,93.2804,93.8283,17271.0
2025-04-10 10:30:00,94.39,95.61,94.39,95.37,19048.0,94.0275,95.2428,94.0275,95.0038,19048.0
2025-04-10 10:40:00,95.57,95.92,95.28,95.42,37786.0,95.203,95.5517,94.9141,95.0536,37786.0
2025-04-10 10:50:00,95.23,95.74,94.51,94.55,23369.0,94.8643,95.3723,94.1471,94.1869,23369.0
2025-04-10 11:00:00,94.65,95.22,94.52,95.18,23584.0,94.2865,94.8543,94.157,94.8145,23584.0
2025-04-10 11:10:00,95.08,95.16,94.07,94.31,10815.0,94.7149,94.7946,93.7088,93.9478,10815.0
2025-04-10 11:20:00,94.23,94.39,93.72,94.01,22486.0,93.8681,94.0275,93.3601,93.649,22486.0
2025-04-10 11:30:00,94.1,94.3,93.76,94.29,56610.0,93.7386,93.9379,93.4,93.9279,56610.0
2025-04-10 11:40:00,94.3,94.39,93.51,93.52,23589.0,93.9379,94.0275,93.1509,93.1609,23589.0
2025-04-10 11:50:00,93.52,93.57,92.64,92.88,19606.0,93.1609,93.2107,92.2843,92.5233,19606.0
2025-04-10 12:00:00,92.81,93.4,92.44,93.02,30071.0,92.4536,93.0413,92.085,92.6628,30071.0
2025-04-10 12:10:00,93.03,93.05,91.9,91.96,18245.0,92.6728,92.6927,91.5471,91.6069,18245.0
2025-04-10 12:20:00,91.98,91.98,90.9,91.48,28625.0,91.6268,91.6268,90.5509,91.1287,28625.0
2025-04-10 12:30:00,91.53,93.2,91.53,92.93,20609.0,91.1785,92.8421,91.1785,92.5731,20609.0
2025-04-10 12:40:00,92.88,93.35,92.25,93.35,20057.0,92.5233,92.9915,91.8957,92.9915,20057.0
2025-04-10 12:50:00,93.18,93.46,92.5,93.11,18561.0,92.8222,93.1011,92.1448,92.7524,18561.0
2025-04-10 13:00:00,92.99,94.0,92.31,92.48,31042.0,92.6329,93.639,91.9555,92.1249,31042.0
2025-04-10 13:10:00,92.3,92.3,91.58,92.18,21970.0,91.9456,91.9456,91.2283,91.826,21970.0
2025-04-10 13:20:00,92.21,92.75,91.64,92.6,25703.0,91.8559,92.3938,91.2881,92.2444,25703.0
2025-04-10 13:30:00,92.51,93.45,92.45,92.91,23889.0,92.1548,93.0911,92.095,92.5532,23889.0
2025-04-10 13:40:00,92.98,94.13,92.83,93.75,15756.0,92.6229,93.7685,92.4735,93.39,15756.0
2025-04-10 13:50:00,93.82,94.52,93.53,94.07,23281.0,93.4597,94.157,93.1708,93.7088,23281.0
2025-04-10 14:00:00,94.13,94.82,93.54,93.54,15425.0,93.7685,94.4559,93.1808,93.1808,15425.0
2025-04-10 14:10:00,93.54,93.85,93.19,93.76,26094.0,93.1808,93.4896,92.8321,93.4,26094.0
2025-04-10 14:20:00,93.85,94.83,93.85,94.79,23076.0,93.4896,94.4658,93.4896,94.426,23076.0
2025-04-10 14:30:00,94.72,95.02,94.32,94.61,20857.0,94.3563,94.6551,93.9578,94.2467,20857.0
2025-04-10 14:40:00,94.7,95.21,94.08,94.32,17968.0,94.3363,94.8444,93.7187,93.9578,17968.0
2025-04-10 14:50:00,94.38,94.59,93.44,94.15,21127.0,94.0176,94.2268,93.0812,93.7885,21127.0
2025-04-10 15:00:00,93.98,94.68,93.56,93.56,23373.0,93.6191,94.3164,93.2007,93.2007,23373.0
2025-04-10 15:10:00,93.62,94.03,93.35,93.94,38043.0,93.2605,93.6689,92.9915,93.5793,38043.0
2025-04-10 15:20:00,93.94,94.45,92.91,92.91,25670.0,93.5793,94.0873,92.5532,92.5532,25670.0
2025-04-10 15:30:00,92.9,93.7,92.45,92.54,34545.0,92.5433,93.3402,92.095,92.1846,34545.0
2025-04-10 15:40:00,92.57,92.72,92.0,92.39,80323.0,92.2145,92.3639,91.6467,92.0352,80323.0
2025-04-10 15:50:00,92.22,93.3,92.22,92.89,251333.0,91.8659,92.9417,91.8659,92.5333,251333.0
2025-04-11 09:30:00,93.35,93.63,92.34,93.2,22283.0,92.9915,93.2705,91.9854,92.8421,22283.0
2025-04-11 09:40:00,93.58,94.02,92.77,93.56,13263.0,93.2206,93.659,92.4138,93.2007,13263.0
2025-04-11 09:50:00,93.34,93.93,93.15,93.27,17240.0,92.9816,93.5693,92.7923,92.9118,17240.0
2025-04-11 10:00:00,93.06,93.53,92.63,93.13,31026.0,92.7026,93.1708,92.2743,92.7724,31026.0
2025-04-11 10:10:00,93.02,93.5,92.29,92.4,37469.0,92.6628,93.1409,91.9356,92.0452,37469.0
2025-04-11 10:20:00,92.36,92.36,91.46,91.58,22826.0,92.0053,92.0053,91.1088,91.2283,22826.0
2025-04-11 10:30:00,91.44,92.47,91.44,92.41,13219.0,91.0889,92.1149,91.0889,92.0551,13219.0
2025-04-11 10:40:00,92.39,93.25,92.33,92.99,12071.0,92.0352,92.8919,91.9754,92.6329,12071.0
2025-04-11 10:50:00,92.99,92.99,92.39,92.39,10608.0,92.6329,92.6329,92.0352,92.0352,10608.0
2025-04-11 11:00:00,92.51,93.31,91.93,92.1,18423.0,92.1548,92.9517,91.577,91.7463,18423.0
2025-04-11 11:10:00,92.0,92.11,91.78,92.09,24788.0,91.6467,91.7563,91.4276,91.7364,24788.0
2025-04-11 11:20:00,92.16,92.43,91.97,92.41,8732.0,91.8061,92.0751,91.6168,92.0551,8732.0
2025-04-11 11:30:00,92.31,93.02,92.31,93.02,11249.0,91.9555,92.6628,91.9555,92.6628,11249.0
2025-04-11 11:40:00,93.01,93.01,92.58,92.86,5615.0,92.6528,92.6528,92.2245,92.5034,5615.0
2025-04-11 11:50:00,92.85,93.16,92.69,93.01,13689.0,92.4934,92.8023,92.3341,92.6528,13689.0
2025-04-11 12:00:00,93.02,93.34,92.88,93.04,20479.0,92.6628,92.9816,92.5233,92.6827,20479.0
2025-04-11 12:10:00,93.04,93.27,92.96,93.09,11036.0,92.6827,92.9118,92.603,92.7325,11036.0
2025-04-11 12:20:00,93.09,93.16,92.6,92.75,12626.0,92.7325,92.8023,92.2444,92.3938,12626.0
2025-04-11 12:30:00,92.88,93.78,92.77,93.65,14087.0,92.5233,93.4199,92.4138,93.2904,14087.0
2025-04-11 12:40:00,93.64,93.8,93.43,93.69,15295.0,93.2804,93.4398,93.0712,93.3302,15295.0
2025-04-11 12:50:00,93.7,93.7,93.23,93.38,17125.0,93.3402,93.3402,92.872,93.0214,17125.0
2025-04-11 13:00:00,93.41,93.94,93.35,93.7,16641.0,93.0513,93.5793,92.9915,93.3402,16641.0
2025-04-11 13:10:00,93.62,93.96,93.49,93.66,24476.0,93.2605,93.5992,93.131,93.3003,24476.0
2025-04-11 13:20:00,93.55,94.1,93.43,93.46,19128.0,93.1908,93.7386,93.0712,93.1011,19128.0
2025-04-11 13:30:00,93.52,93.95,92.96,93.87,16464.0,93.1609,93.5892,92.603,93.5095,16464.0
2025-04-11 13:40:00,93.87,94.87,93.86,94.69,12897.0,93.5095,94.5057,93.4996,94.3264,12897.0
2025-04-11 13:50:00,94.69,95.48,94.69,94.93,14509.0,94.3264,95.1133,94.3264,94.5655,14509.0
2025-04-11 14:00:00,94.92,95.04,94.52,94.73,11037.0,94.5555,94.675,94.157,94.3662,11037.0
2025-04-11 14:10:00,94.63,94.92,94.48,94.52,7171.0,94.2666,94.5555,94.1172,94.157,7171.0
2025-04-11 14:20:00,94.62,94.63,94.29,94.6,8263.0,94.2566,94.2666,93.9279,94.2367,8263.0
2025-04-11 14:30:00,94.65,94.91,94.54,94.74,10177.0,94.2865,94.5455,94.177,94.3762,10177.0
2025-04-11 14:40:00,94.74,94.89,94.68,94.79,8020.0,94.3762,94.5256,94.3164,94.426,8020.0
2025-04-11 14:50:00,94.79,94.79,94.09,94.14,10971.0,94.426,94.426,93.7287,93.7785,10971.0
2025-04-11 15:00:00,94.18,94.72,94.18,94.72,12229.0,93.8183,94.3563,93.8183,94.3563,12229.0
2025-04-11 15:10:00,94.74,95.11,94.64,95.0,37440.0,94.3762,94.7448,94.2766,94.6352,37440.0
2025-04-11 15:20:00,94.86,95.19,94.78,94.81,14585.0,94.4957,94.8245,94.416,94.4459,14585.0
2025-04-11 15:30:00,94.77,95.01,94.58,94.73,22768.0,94.4061,94.6452,94.2168,94.3662,22768.0
2025-04-11 15:40:00,94.78,95.14,94.66,94.98,40476.0,94.416,94.7747,94.2965,94.6153,40476.0
2025-04-11 15:50:00,95.05,95.09,94.37,94.43,140099.0,94.685,94.7248,94.0076,94.0674,140099.0
2025-04-14 09:30:00,97.45,97.61,95.91,96.11,51261.0,97.0758,97.2352,95.5417,95.7409,51261.0
2025-04-14 09:40:00,95.76,96.15,95.22,95.88,17604.0,95.3923,95.7808,94.8543,95.5118,17604.0
2025-04-14 09:50:00,95.88,96.19,95.55,95.77,8689.0,95.5118,95.8206,95.1831,95.4022,8689.0
2025-04-14 10:00:00,95.72,96.4,95.39,96.19,9399.0,95.3524,96.0298,95.0237,95.8206,9399.0
2025-04-14 10:10:00,96.12,96.25,95.5,95.72,10683.0,95.7509,95.8804,95.1333,95.3524,10683.0
2025-04-14 10:20:00,95.89,96.56,95.74,96.56,14372.0,95.5218,96.1892,95.3723,96.1892,14372.0
2025-04-14 10:30:00,96.6,97.01,96.55,96.95,6082.0,96.229,96.6375,96.1792,96.5777,6082.0
2025-04-14 10:40:00,96.95,97.33,96.74,97.02,17452.0,96.5777,96.9562,96.3685,96.6474,17452.0
2025-04-14 10:50:00,97.14,97.28,96.83,96.92,10103.0,96.767,96.9064,96.4582,96.5478,10103.0
2025-04-14 11:00:00,96.91,97.0,96.65,96.95,35524.0,96.5379,96.6275,96.2789,96.5777,35524.0
2025-04-14 11:10:00,97.06,97.14,96.46,96.78,35778.0,96.6873,96.767,96.0896,96.4084,35778.0
2025-04-14 11:20:00,96.83,97.03,96.09,96.25,36335.0,96.4582,96.6574,95.721,95.8804,36335.0
2025-04-14 11:30:00,96.38,96.71,96.28,96.28,7343.0,96.0099,96.3386,95.9103,95.9103,7343.0
2025-04-14 11:40:00,96.23,96.24,95.41,95.41,14873.0,95.8605,95.8704,95.0436,95.0436,14873.0
2025-04-14 11:50:00,95.33,95.74,95.16,95.36,16232.0,94.9639,95.3723,94.7946,94.9938,16232.0
2025-04-14 12:00:00,95.25,95.57,95.1,95.3,8393.0,94.8842,95.203,94.7348,94.934,8393.0
2025-04-14 12:10:00,95.31,95.6,95.0,95.56,24170.0,94.944,95.2329,94.6352,95.193,24170.0
2025-04-14 12:20:00,95.68,95.75,95.43,95.72,12357.0,95.3126,95.3823,95.0635,95.3524,12357.0
2025-04-14 12:30:00,95.64,96.13,95.63,95.83,8994.0,95.2727,95.7609,95.2628,95.462,8994.0
2025-04-14 12:40:00,95.99,96.14,95.81,95.97,5701.0,95.6214,95.7708,95.4421,95.6015,5701.0
2025-04-14 12:50:00,95.85,95.96,95.42,95.51,21407.0,95.4819,95.5915,95.0536,95.1432,21407.0
2025-04-14 13:00:00,95.42,96.1,95.3,95.58,86874.0,95.0536,95.731,94.934,95.213,86874.0
2025-04-14 13:10:00,95.59,95.69,95.2,95.69,7632.0,95.2229,95.3225,94.8344,95.3225,7632.0
2025-04-14 13:20:00,95.7,95.94,95.63,95.76,9212.0,95.3325,95.5716,95.2628,95.3923,9212.0
2025-04-14 13:30:00,95.78,95.89,95.56,95.68,5843.0,95.4122,95.5218,95.193,95.3126,5843.0
2025-04-14 13:40:00,95.6,95.8,95.47,95.66,6796.0,95.2329,95.4321,95.1034,95.2927,6796.0
2025-04-14 13:50:00,95.69,95.99,95.64,95.76,16509.0,95.3225,95.6214,95.2727,95.3923,16509.0
2025-04-14 14:00:00,95.86,96.15,95.86,96.01,26017.0,95.4919,95.7808,95.4919,95.6413,26017.0
2025-04-14 14:10:00,96.09,96.09,95.86,96.06,13139.0,95.721,95.721,95.4919,95.6911,13139.0
2025-04-14 14:20:00,96.06,96.25,96.05,96.18,10026.0,95.6911,95.8804,95.6812,95.8107,10026.0
2025-04-14 14:30:00,96.19,96.29,96.07,96.25,5422.0,95.8206,95.9202,95.7011,95.8804,5422.0
2025-04-14 14:40:00,96.28,96.35,96.05,96.12,7003.0,95.9103,95.98,95.6812,95.7509,7003.0
2025-04-14 14:50:00,96.13,96.3,96.06,96.07,6780.0,95.7609,95.9302,95.6911,95.7011,6780.0
2025-04-14 15:00:00,96.09,96.36,96.06,96.3,7499.0,95.721,95.99,95.6911,95.9302,7499.0
2025-04-14 15:10:00,96.31,96.35,96.01,96.06,12302.0,95.9402,95.98,95.6413,95.6911,12302.0
2025-04-14 15:20:00,96.11,96.13,95.75,95.81,14283.0,95.7409,95.7609,95.3823,95.4421,14283.0
2025-04-14 15:30:00,95.88,96.02,95.74,95.86,29024.0,95.5118,95.6513,95.3723,95.4919,29024.0
2025-04-14 15:40:00,95.92,96.29,95.74,95.88,51569.0,95.5517,95.9202,95.3723,95.5118,51569.0
2025-04-14 15:50:00,95.82,95.96,95.6,95.92,156517.0,95.452,95.5915,95.2329,95.5517,156517.0
2025-04-15 09:30:00,96.0,97.03,96.0,96.89,27735.0,95.6313,96.6574,95.6313,96.5179,27735.0
2025-04-15 09:40:00,97.3,97.5,96.74,97.36,16177.0,96.9264,97.1256,96.3685,96.9861,16177.0
2025-04-15 09:50:00,97.43,97.69,97.1,97.28,12670.0,97.0559,97.3149,96.7271,96.9064,12670.0
2025-04-15 10:00:00,97.3,98.17,97.3,98.04,17768.0,96.9264,97.793,96.9264,97.6635,17768.0
2025-04-15 10:10:00,98.11,98.5,97.48,97.48,35174.0,97.7332,98.1217,97.1057,97.1057,35174.0
2025-04-15 10:20:00,97.47,97.86,97.23,97.61,14362.0,97.0957,97.4842,96.8566,97.2352,14362.0
2025-04-15 10:30:00,97.51,97.87,97.33,97.38,29535.0,97.1356,97.4942,96.9562,97.006,29535.0
2025-04-15 10:40:00,97.32,97.85,97.24,97.68,36789.0,96.9463,97.4742,96.8666,97.3049,36789.0
2025-04-15 10:50:00,97.59,98.04,97.54,97.73,9124.0,97.2152,97.6635,97.1654,97.3547,9124.0
2025-04-15 11:00:00,97.66,98.11,97.63,97.79,10924.0,97.285,97.7332,97.2551,97.4145,10924.0
2025-04-15 11:10:00,97.83,97.95,97.67,97.91,8736.0,97.4543,97.5739,97.2949,97.534,8736.0
2025-04-15 11:20:00,97.97,97.99,97.22,97.22,12840.0,97.5938,97.6137,96.8467,96.8467,12840.0
2025-04-15 11:30:00,97.3,97.65,97.2,97.36,10595.0,96.9264,97.275,96.8267,96.9861,10595.0
2025-04-15 11:40:00,97.27,97.46,97.19,97.44,8879.0,96.8965,97.0857,96.8168,97.0658,8879.0
2025-04-15 11:50:00,97.45,97.62,97.29,97.46,17113.0,97.0758,97.2451,96.9164,97.0857,17113.0
2025-04-15 12:00:00,97.5,97.76,97.48,97.71,13373.0,97.1256,97.3846,97.1057,97.3348,13373.0
2025-04-15 12:10:00,97.74,97.96,97.63,97.7,10614.0,97.3647,97.5838,97.2551,97.3248,10614.0
2025-04-15 12:20:00,97.7,97.97,97.57,97.88,8193.0,97.3248,97.5938,97.1953,97.5041,8193.0
2025-04-15 12:30:00,97.88,97.98,97.46,97.46,9099.0,97.5041,97.6037,97.0857,97.0857,9099.0
2025-04-15 12:40:00,97.46,97.67,97.41,97.52,5499.0,97.0857,97.2949,97.0359,97.1455,5499.0
2025-04-15 12:50:00,97.45,97.47,97.1,97.21,8184.0,97.0758,97.0957,96.7271,96.8367,8184.0
2025-04-15 13:00:00,97.18,97.53,97.13,97.43,11477.0,96.8068,97.1555,96.757,97.0559,11477.0
2025-04-15 13:10:00,97.43,97.49,97.1,97.19,6093.0,97.0559,97.1156,96.7271,96.8168,6093.0
2025-04-15 13:20:00,97.13,97.13,96.86,97.04,7638.0,96.757,96.757,96.488,96.6674,7638.0
2025-04-15 13:30:00,97.08,97.2,96.9,97.13,8354.0,96.7072,96.8267,96.5279,96.757,8354.0
2025-04-15 13:40:00,97.18,97.22,96.9,97.0,5187.0,96.8068,96.8467,96.5279,96.6275,5187.0
2025-04-15 13:50:00,97.0,97.04,96.75,97.01,7196.0,96.6275,96.6674,96.3785,96.6375,7196.0
2025-04-15 14:00:00,97.01,97.1,96.93,96.95,7600.0,96.6375,96.7271,96.5578,96.5777,7600.0
2025-04-15 14:10:00,96.95,97.15,96.9,96.95,23977.0,96.5777,96.7769,96.5279,96.5777,23977.0
2025-04-15 14:20:00,96.95,97.08,96.86,96.91,4849.0,96.5777,96.7072,96.488,96.5379,4849.0
2025-04-15 14:30:00,96.88,97.15,96.88,97.0,9902.0,96.508,96.7769,96.508,96.6275,9902.0
2025-04-15 14:40:00,96.96,97.26,96.96,97.06,6665.0,96.5877,96.8865,96.5877,96.6873,6665.0
2025-04-15 14:50:00,97.07,97.22,97.0,97.15,7447.0,96.6972,96.8467,96.6275,96.7769,7447.0
2025-04-15 15:00:00,97.1,97.61,97.09,97.34,29128.0,96.7271,97.2352,96.7172,96.9662,29128.0
2025-04-15 15:10:00,97.42,97.45,97.12,97.34,24996.0,97.0459,97.0758,96.747,96.9662,24996.0
2025-04-15 15:20:00,97.27,97.27,96.89,97.01,13213.0,96.8965,96.8965,96.5179,96.6375,13213.0
2025-04-15 15:30:00,97.04,97.21,96.78,96.81,25463.0,96.6674,96.8367,96.4084,96.4382,25463.0
2025-04-15 15:40:00,96.87,97.15,96.85,96.93,31328.0,96.498,96.7769,96.4781,96.5578,31328.0
2025-04-15 15:50:00,96.92,97.2,96.8,97.11,138540.0,96.5478,96.8267,96.4283,96.7371,138540.0
2025-04-16 09:30:00,95.49,96.48,95.38,96.03,30601.0,95.1233,96.1095,95.0137,95.6612,30601.0
2025-04-16 09:40:00,96.03,97.19,95.79,97.18,26317.0,95.6612,96.8168,95.4222,96.8068,26317.0
2025-04-16 09:50:00,97.09,97.23,96.66,97.06,43170.0,96.7172,96.8566,96.2888,96.6873,43170.0
2025-04-16 10:00:00,97.06,98.15,97.06,97.64,21008.0,96.6873,97.7731,96.6873,97.2651,21008.0
2025-04-16 10:10:00,97.55,97.78,97.12,97.78,37214.0,97.1754,97.4045,96.747,97.4045,37214.0
2025-04-16 10:20:00,97.85,98.27,97.78,98.07,20352.0,97.4742,97.8926,97.4045,97.6934,20352.0
2025-04-16 10:30:00,98.07,98.07,97.71,97.78,11093.0,97.6934,97.6934,97.3348,97.4045,11093.0
2025-04-16 10:40:00,97.84,98.03,97.7,97.79,7464.0,97.4643,97.6536,97.3248,97.4145,7464.0
2025-04-16 10:50:00,97.73,97.91,97.61,97.77,7039.0,97.3547,97.534,97.2352,97.3946,7039.0
2025-04-16 11:00:00,97.78,97.9,97.66,97.9,6525.0,97.4045,97.5241,97.285,97.5241,6525.0
2025-04-16 11:10:00,97.91,98.08,97.71,97.91,11106.0,97.534,97.7034,97.3348,97.534,11106.0
2025-04-16 11:20:00,97.82,98.79,97.79,98.79,14526.0,97.4444,98.4106,97.4145,98.4106,14526.0
2025-04-16 11:30:00,98.82,99.1,98.6,98.94,36851.0,98.4405,98.7194,98.2214,98.5601,36851.0
2025-04-16 11:40:00,98.94,98.99,98.76,98.88,11108.0,98.5601,98.6099,98.3808,98.5003,11108.0
2025-04-16 11:50:00,98.95,98.95,98.45,98.45,10222.0,98.57,98.57,98.0719,98.0719,10222.0
2025-04-16 12:00:00,98.5,98.55,97.94,98.11,12716.0,98.1217,98.1716,97.5639,97.7332,12716.0
2025-04-16 12:10:00,98.07,98.13,97.86,97.94,16148.0,97.6934,97.7532,97.4842,97.5639,16148.0
2025-04-16 12:20:00,97.93,98.29,97.93,98.21,9496.0,97.5539,97.9126,97.5539,97.8329,9496.0
2025-04-16 12:30:00,98.33,98.66,98.27,98.31,7877.0,97.9524,98.2811,97.8926,97.9325,7877.0
2025-04-16 12:40:00,98.31,98.47,98.13,98.2,7141.0,97.9325,98.0919,97.7532,97.8229,7141.0
2025-04-16 12:50:00,98.15,98.22,98.02,98.03,6276.0,97.7731,97.8428,97.6436,97.6536,6276.0
2025-04-16 13:00:00,97.98,98.26,97.97,98.11,6384.0,97.6037,97.8827,97.5938,97.7332,6384.0
2025-04-16 13:10:00,98.16,98.41,98.03,98.36,7924.0,97.7831,98.0321,97.6536,97.9823,7924.0
2025-04-16 13:20:00,98.4,98.8,98.33,98.8,18256.0,98.0221,98.4206,97.9524,98.4206,18256.0
2025-04-16 13:30:00,98.75,98.78,97.9,98.0,36267.0,98.3708,98.4007,97.5241,97.6237,36267.0
2025-04-16 13:40:00,97.87,97.9,97.28,97.41,10579.0,97.4942,97.5241,96.9064,97.0359,10579.0
2025-04-16 13:50:00,97.28,97.51,96.77,96.8,37149.0,96.9064,97.1356,96.3984,96.4283,37149.0
2025-04-16 14:00:00,96.97,97.54,96.97,97.47,22299.0,96.5976,97.1654,96.5976,97.0957,22299.0
2025-04-16 14:10:00,97.47,97.64,97.3,97.41,15850.0,97.0957,97.2651,96.9264,97.0359,15850.0
2025-04-16 14:20:00,97.42,98.09,97.31,97.96,21482.0,97.0459,97.7133,96.9363,97.5838,21482.0
2025-04-16 14:30:00,97.97,97.97,96.9,96.9,99207.0,97.5938,97.5938,96.5279,96.5279,99207.0
2025-04-16 14:40:00,96.92,96.94,96.73,96.79,8355.0,96.5478,96.5677,96.3585,96.4183,8355.0
2025-04-16 14:50:00,96.79,96.96,96.71,96.71,8416.0,96.4183,96.5877,96.3386,96.3386,8416.0
2025-04-16 15:00:00,96.71,96.94,96.57,96.9,29746.0,96.3386,96.5677,96.1992,96.5279,29746.0
2025-04-16 15:10:00,96.86,97.0,96.68,96.72,37796.0,96.488,96.6275,96.3087,96.3486,37796.0
2025-04-16 15:20:00,96.67,96.86,96.42,96.57,21358.0,96.2988,96.488,96.0497,96.1992,21358.0
2025-04-16 15:30:00,96.6,97.0,96.6,96.79,30274.0,96.229,96.6275,96.229,96.4183,30274.0
2025-04-16 15:40:00,96.82,97.31,96.79,97.21,47422.0,96.4482,96.9363,96.4183,96.8367,47422.0
2025-04-16 15:50:00,97.32,98.18,97.19,98.08,188244.0,96.9463,97.803,96.8168,97.7034,188244.0
2025-04-17 09:30:00,99.04,99.79,98.51,98.76,74068.0,98.6597,99.4068,98.1317,98.3808,74068.0
2025-04-17 09:40:00,99.0,100.26,98.87,100.25,22121.0,98.6198,99.875,98.4903,99.865,22121.0
2025-04-17 09:50:00,100.26,100.67,99.76,99.98,42945.0,99.875,100.2834,99.3769,99.5961,42945.0
2025-04-17 10:00:00,99.84,99.88,98.73,98.73,17072.0,99.4566,99.4964,98.3509,98.3509,17072.0
2025-04-17 10:10:00,98.75,98.84,98.02,98.16,10166.0,98.3708,98.4604,97.6436,97.7831,10166.0
2025-04-17 10:20:00,98.23,98.23,97.23,97.26,23607.0,97.8528,97.8528,96.8566,96.8865,23607.0
2025-04-17 10:30:00,97.26,98.01,97.1,97.81,21484.0,96.8865,97.6336,96.7271,97.4344,21484.0
2025-04-17 10:40:00,97.87,98.3,97.7,98.27,7478.0,97.4942,97.9225,97.3248,97.8926,7478.0
2025-04-17 10:50:00,98.28,98.28,97.73,97.76,9188.0,97.9026,97.9026,97.3547,97.3846,9188.0
2025-04-17 11:00:00,97.84,98.73,97.84,98.48,10458.0,97.4643,98.3509,97.4643,98.1018,10458.0
2025-04-17 11:10:00,98.45,98.94,98.45,98.9,6560.0,98.0719,98.5601,98.0719,98.5202,6560.0
2025-04-17 11:20:00,98.84,98.84,98.05,98.17,7948.0,98.4604,98.4604,97.6735,97.793,7948.0
2025-04-17 11:30:00,98.14,98.65,98.14,98.47,12518.0,97.7631,98.2712,97.7631,98.0919,12518.0
2025-04-17 11:40:00,98.54,98.62,98.22,98.3,18348.0,98.1616,98.2413,97.8428,97.9225,18348.0
2025-04-17 11:50:00,98.3,98.48,98.19,98.29,22011.0,97.9225,98.1018,97.8129,97.9126,22011.0
2025-04-17 12:00:00,98.29,98.76,97.89,98.3,21913.0,97.9126,98.3808,97.5141,97.9225,21913.0
2025-04-17 12:10:00,98.18,98.47,97.79,98.36,16196.0,97.803,98.0919,97.4145,97.9823,16196.0
2025-04-17 12:20:00,98.21,98.61,98.21,98.55,8812.0,97.8329,98.2313,97.8329,98.1716,8812.0
2025-04-17 12:30:00,98.43,98.88,98.38,98.57,8245.0,98.052,98.5003,98.0022,98.1915,8245.0
2025-04-17 12:40:00,98.66,98.76,98.28,98.6,12073.0,98.2811,98.3808,97.9026,98.2214,12073.0
2025-04-17 12:50:00,98.69,99.05,98.62,99.03,6926.0,98.311,98.6696,98.2413,98.6497,6926.0
2025-04-17 13:00:00,99.0,99.28,98.86,99.28,22713.0,98.6198,98.8988,98.4804,98.8988,22713.0
2025-04-17 13:10:00,99.19,99.45,99.0,99.31,57507.0,98.8091,99.0681,98.6198,98.9286,57507.0
2025-04-17 13:20:00,99.31,99.32,98.85,98.93,34641.0,98.9286,98.9386,98.4704,98.5501,34641.0
2025-04-17 13:30:00,98.95,99.06,98.7,98.72,17958.0,98.57,98.6796,98.321,98.3409,17958.0
2025-04-17 13:40:00,98.79,98.8,98.24,98.58,8856.0,98.4106,98.4206,97.8627,98.2014,8856.0
2025-04-17 13:50:00,98.45,98.96,98.45,98.62,15752.0,98.0719,98.58,98.0719,98.2413,15752.0
2025-04-17 14:00:00,98.64,98.82,98.43,98.63,17586.0,98.2612,98.4405,98.052,98.2512,17586.0
2025-04-17 14:10:00,98.63,98.85,98.58,98.68,24598.0,98.2512,98.4704,98.2014,98.3011,24598.0
2025-04-17 14:20:00,98.68,98.82,98.53,98.53,17305.0,98.3011,98.4405,98.1516,98.1516,17305.0
2025-04-17 14:30:00,98.58,99.0,98.57,99.0,16016.0,98.2014,98.6198,98.1915,98.6198,16016.0
2025-04-17 14:40:00,99.01,99.03,98.66,98.77,44185.0,98.6298,98.6497,98.2811,98.3907,44185.0
2025-04-17 14:50:00,98.71,98.93,98.55,98.72,17965.0,98.3309,98.5501,98.1716,98.3409,17965.0
2025-04-17 15:00:00,98.69,98.86,98.58,98.58,22090.0,98.311,98.4804,98.2014,98.2014,22090.0
2025-04-17 15:10:00,98.59,98.6,97.83,98.09,50415.0,98.2114,98.2214,97.4543,97.7133,50415.0
2025-04-17 15:20:00,98.08,98.35,97.85,98.23,41036.0,97.7034,97.9723,97.4742,97.8528,41036.0
2025-04-17 15:30:00,98.2,98.35,97.85,98.08,47080.0,97.8229,97.9723,97.4742,97.7034,47080.0
2025-04-17 15:40:00,98.05,98.08,97.73,97.73,63842.0,97.6735,97.7034,97.3547,97.3547,63842.0
2025-04-17 15:50:00,97.67,98.04,97.43,97.85,164068.0,97.2949,97.6635,97.0559,97.4742,164068.0
2025-04-21 09:30:00,96.1,96.8,94.03,94.44,47553.0,95.731,96.4283,93.6689,94.0773,47553.0
2025-04-21 09:40:00,94.63,95.94,94.5,95.79,14164.0,94.2666,95.5716,94.1371,95.4222,14164.0
2025-04-21 09:50:00,95.77,95.77,94.71,94.79,21806.0,95.4022,95.4022,94.3463,94.426,21806.0
2025-04-21 10:00:00,94.79,94.81,94.34,94.58,18775.0,94.426,94.4459,93.9777,94.2168,18775.0
2025-04-21 10:10:00,94.58,95.1,94.58,94.88,53018.0,94.2168,94.7348,94.2168,94.5157,53018.0
2025-04-21 10:20:00,94.97,95.01,94.35,94.59,26422.0,94.6053,94.6452,93.9877,94.2268,26422.0
2025-04-21 10:30:00,94.62,94.63,94.17,94.37,20071.0,94.2566,94.2666,93.8084,94.0076,20071.0
2025-04-21 10:40:00,94.38,94.51,93.74,93.81,15488.0,94.0176,94.1471,93.38,93.4498,15488.0
2025-04-21 10:50:00,93.68,93.86,93.5,93.76,17396.0,93.3203,93.4996,93.1409,93.4,17396.0
2025-04-21 11:00:00,93.73,93.83,93.26,93.39,10879.0,93.3701,93.4697,92.9019,93.0314,10879.0
2025-04-21 11:10:00,93.48,93.62,93.3,93.37,19976.0,93.121,93.2605,92.9417,93.0114,19976.0
2025-04-21 11:20:00,93.44,93.48,93.08,93.2,20241.0,93.0812,93.121,92.7226,92.8421,20241.0
2025-04-21 11:30:00,93.18,93.24,92.7,92.81,20083.0,92.8222,92.8819,92.344,92.4536,20083.0
2025-04-21 11:40:00,92.96,93.06,92.65,92.73,7299.0,92.603,92.7026,92.2942,92.3739,7299.0
2025-04-21 11:50:00,92.73,92.74,92.5,92.59,12350.0,92.3739,92.3839,92.1448,92.2344,12350.0
2025-04-21 12:00:00,92.58,92.82,92.53,92.57,19140.0,92.2245,92.4636,92.1747,92.2145,19140.0
2025-04-21 12:10:00,92.62,92.88,92.61,92.74,13517.0,92.2643,92.5233,92.2544,92.3839,13517.0
2025-04-21 12:20:00,92.66,92.71,92.22,92.31,15478.0,92.3042,92.354,91.8659,91.9555,15478.0
2025-04-21 12:30:00,92.34,92.47,92.2,92.32,13848.0,91.9854,92.1149,91.8459,91.9655,13848.0
2025-04-21 12:40:00,92.28,92.34,92.05,92.19,21605.0,91.9256,91.9854,91.6965,91.836,21605.0
2025-04-21 12:50:00,92.12,92.12,91.63,91.63,8832.0,91.7662,91.7662,91.2781,91.2781,8832.0
2025-04-21 13:00:00,91.69,91.74,91.14,91.22,11182.0,91.3379,91.3877,90.79,90.8697,11182.0
2025-04-21 13:10:00,91.2,91.38,91.1,91.38,9597.0,90.8498,91.0291,90.7502,91.0291,9597.0
2025-04-21 13:20:00,91.43,91.52,91.26,91.35,9000.0,91.0789,91.1686,90.9096,90.9992,9000.0
2025-04-21 13:30:00,91.31,91.41,91.06,91.08,13844.0,90.9594,91.059,90.7103,90.7302,13844.0
2025-04-21 13:40:00,91.09,91.2,90.84,91.08,24460.0,90.7402,90.8498,90.4912,90.7302,24460.0
2025-04-21 13:50:00,90.99,91.25,90.97,91.18,22768.0,90.6406,90.8996,90.6207,90.8299,22768.0
2025-04-21 14:00:00,91.18,91.5,91.1,91.5,16636.0,90.8299,91.1486,90.7502,91.1486,16636.0
2025-04-21 14:10:00,91.42,91.72,91.42,91.63,12248.0,91.0689,91.3678,91.0689,91.2781,12248.0
2025-04-21 14:20:00,91.65,92.11,91.55,92.09,23793.0,91.2981,91.7563,91.1984,91.7364,23793.0
2025-04-21 14:30:00,92.12,92.31,92.0,92.07,23213.0,91.7662,91.9555,91.6467,91.7164,23213.0
2025-04-21 14:40:00,92.07,92.2,91.88,92.02,60224.0,91.7164,91.8459,91.5272,91.6666,60224.0
2025-04-21 14:50:00,92.08,92.33,91.97,92.23,48479.0,91.7264,91.9754,91.6168,91.8758,48479.0
2025-04-21 15:00:00,92.2,92.47,92.16,92.19,39052.0,91.8459,92.1149,91.8061,91.836,39052.0
2025-04-21 15:10:00,92.17,92.58,92.17,92.55,35140.0,91.8161,92.2245,91.8161,92.1946,35140.0
2025-04-21 15:20:00,92.55,92.62,92.26,92.28,31181.0,92.1946,92.2643,91.9057,91.9256,31181.0
2025-04-21 15:30:00,92.32,92.68,92.31,92.44,41103.0,91.9655,92.3241,91.9555,92.085,41103.0
2025-04-21 15:40:00,92.43,92.62,92.22,92.59,49070.0,92.0751,92.2643,91.8659,92.2344,49070.0
2025-04-21 15:50:00,92.51,93.14,92.42,93.02,194524.0,92.1548,92.7823,92.0651,92.6628,194524.0
2025-04-22 09:30:00,95.09,98.54,95.09,97.48,106122.0,94.7248,98.1616,94.7248,97.1057,106122.0
2025-04-22 09:40:00,97.46,98.29,97.18,98.05,41492.0,97.0857,97.9126,96.8068,97.6735,41492.0
2025-04-22 09:50:00,97.99,98.06,97.67,97.79,37829.0,97.6137,97.6834,97.2949,97.4145,37829.0
2025-04-22 10:00:00,97.67,98.04,97.24,97.39,69592.0,97.2949,97.6635,96.8666,97.016,69592.0
2025-04-22 10:10:00,97.49,97.85,97.39,97.73,41470.0,97.1156,97.4742,97.016,97.3547,41470.0
2025-04-22 10:20:00,97.74,98.13,97.68,98.03,32073.0,97.3647,97.7532,97.3049,97.6536,32073.0
2025-04-22 10:30:00,98.18,98.59,97.93,98.49,17724.0,97.803,98.2114,97.5539,98.1118,17724.0
2025-04-22 10:40:00,98.44,98.52,98.29,98.43,11504.0,98.062,98.1417,97.9126,98.052,11504.0
2025-04-22 10:50:00,98.43,98.54,98.15,98.34,14292.0,98.052,98.1616,97.7731,97.9624,14292.0
2025-04-22 11:00:00,98.36,98.7,98.33,98.7,23571.0,97.9823,98.321,97.9524,98.321,23571.0
2025-04-22 11:10:00,98.63,98.73,98.54,98.61,23970.0,98.2512,98.3509,98.1616,98.2313,23970.0
2025-04-22 11:20:00,98.62,98.74,98.08,98.13,39599.0,98.2413,98.3608,97.7034,97.7532,39599.0
2025-04-22 11:30:00,98.04,98.28,97.94,98.02,27972.0,97.6635,97.9026,97.5639,97.6436,27972.0
2025-04-22 11:40:00,98.02,98.17,97.92,98.17,25684.0,97.6436,97.793,97.544,97.793,25684.0
2025-04-22 11:50:00,98.1,98.66,98.09,98.61,27658.0,97.7233,98.2811,97.7133,98.2313,27658.0
2025-04-22 12:00:00,98.59,99.06,98.59,98.76,44735.0,98.2114,98.6796,98.2114,98.3808,44735.0
2025-04-22 12:10:00,98.72,98.97,98.63,98.78,9556.0,98.3409,98.5899,98.2512,98.4007,9556.0
2025-04-22 12:20:00,98.79,99.11,98.68,98.75,17247.0,98.4106,98.7294,98.3011,98.3708,17247.0
2025-04-22 12:30:00,98.74,99.11,98.74,98.95,15044.0,98.3608,98.7294,98.3608,98.57,15044.0
2025-04-22 12:40:00,98.95,99.12,98.81,98.81,8161.0,98.57,98.7394,98.4306,98.4306,8161.0
2025-04-22 12:50:00,98.8,98.8,98.54,98.67,6944.0,98.4206,98.4206,98.1616,98.2911,6944.0
2025-04-22 13:00:00,98.71,98.88,98.54,98.74,15438.0,98.3309,98.5003,98.1616,98.3608,15438.0
2025-04-22 13:10:00,98.7,98.7,98.06,98.31,17486.0,98.321,98.321,97.6834,97.9325,17486.0
2025-04-22 13:20:00,98.29,98.34,97.71,97.92,32508.0,97.9126,97.9624,97.3348,97.544,32508.0
2025-04-22 13:30:00,97.97,98.34,97.78,98.19,23517.0,97.5938,97.9624,97.4045,97.8129,23517.0
2025-04-22 13:40:00,98.22,98.28,97.91,97.91,10687.0,97.8428,97.9026,97.534,97.534,10687.0
2025-04-22 13:50:00,97.96,98.22,97.9,97.93,13179.0,97.5838,97.8428,97.5241,97.5539,13179.0
2025-04-22 14:00:00,97.91,98.53,97.91,98.41,12463.0,97.534,98.1516,97.534,98.0321,12463.0
2025-04-22 14:10:00,98.41,98.71,98.41,98.55,15891.0,98.0321,98.3309,98.0321,98.1716,15891.0
2025-04-22 14:20:00,98.61,99.04,98.55,98.93,14961.0,98.2313,98.6597,98.1716,98.5501,14961.0
2025-04-22 14:30:00,98.93,99.06,98.82,98.85,18345.0,98.5501,98.6796,98.4405,98.4704,18345.0
2025-04-22 14:40:00,98.85,99.13,98.85,98.9,17576.0,98.4704,98.7493,98.4704,98.5202,17576.0
2025-04-22 14:50:00,98.93,99.22,98.93,99.09,24979.0,98.5501,98.839,98.5501,98.7095,24979.0
2025-04-22 15:00:00,99.08,99.16,98.9,98.93,15705.0,98.6995,98.7792,98.5202,98.5501,15705.0
2025-04-22 15:10:00,98.92,98.95,98.49,98.5,17657.0,98.5401,98.57,98.1118,98.1217,17657.0
2025-04-22 15:20:00,98.57,98.58,98.34,98.43,27087.0,98.1915,98.2014,97.9624,98.052,27087.0
2025-04-22 15:30:00,98.45,98.99,98.38,98.69,67420.0,98.0719,98.6099,98.0022,98.311,67420.0
2025-04-22 15:40:00,98.64,99.34,98.64,99.31,50723.0,98.2612,98.9585,98.2612,98.9286,50723.0
2025-04-22 15:50:00,99.26,99.3,98.6,98.8,203176.0,98.8788,98.9187,98.2214,98.4206,203176.0
2025-04-23 09:30:00,103.19,105.61,101.89,103.18,99522.0,102.7937,105.2044,101.4987,102.7838,99522.0
2025-04-23 09:40:00,103.16,104.06,103.01,103.9,22162.0,102.7639,103.6604,102.6144,103.501,22162.0
2025-04-23 09:50:00,104.07,104.66,103.65,103.79,17431.0,103.6704,104.2581,103.252,103.3914,17431.0
2025-04-23 10:00:00,103.95,104.5,103.24,103.5,21714.0,103.5508,104.0987,102.8435,103.1025,21714.0
2025-04-23 10:10:00,103.5,103.57,102.26,102.74,25991.0,103.1025,103.1723,101.8673,102.3455,25991.0
2025-04-23 10:20:00,102.61,103.43,102.23,103.29,29627.0,102.216,103.0328,101.8374,102.8934,29627.0
2025-04-23 10:30:00,103.37,103.84,103.37,103.47,15198.0,102.973,103.4412,102.973,103.0727,15198.0
2025-04-23 10:40:00,103.47,103.78,103.24,103.51,7442.0,103.0727,103.3815,102.8435,103.1125,7442.0
2025-04-23 10:50:00,103.42,103.51,103.07,103.19,16730.0,103.0229,103.1125,102.6742,102.7937,16730.0
2025-04-23 11:00:00,103.06,103.34,102.72,103.17,14142.0,102.6642,102.9432,102.3255,102.7738,14142.0
2025-04-23 11:10:00,103.05,103.23,102.45,102.55,9497.0,102.6543,102.8336,102.0566,102.1562,9497.0
2025-04-23 11:20:00,102.56,102.83,101.98,102.24,21312.0,102.1662,102.4351,101.5884,101.8474,21312.0
2025-04-23 11:30:00,102.2,102.43,101.9,102.13,23673.0,101.8075,102.0367,101.5087,101.7378,23673.0
2025-04-23 11:40:00,102.08,102.15,101.6,101.82,14547.0,101.688,101.7577,101.2098,101.429,14547.0
2025-04-23 11:50:00,101.82,102.06,101.56,101.99,12215.0,101.429,101.6681,101.17,101.5983,12215.0
2025-04-23 12:00:00,101.98,101.99,101.46,101.52,15370.0,101.5884,101.5983,101.0704,101.1302,15370.0
2025-04-23 12:10:00,101.56,101.73,101.16,101.16,14753.0,101.17,101.3393,100.7715,100.7715,14753.0
2025-04-23 12:20:00,101.12,101.52,100.97,101.51,10235.0,100.7317,101.1302,100.5823,101.1202,10235.0
2025-04-23 12:30:00,101.51,102.25,101.49,102.09,23728.0,101.1202,101.8573,101.1003,101.698,23728.0
2025-04-23 12:40:00,102.14,102.3,101.91,101.91,19194.0,101.7478,101.9072,101.5187,101.5187,19194.0
2025-04-23 12:50:00,102.01,102.4,102.01,102.4,6256.0,101.6183,102.0068,101.6183,102.0068,6256.0
2025-04-23 13:00:00,102.3,103.06,102.12,102.9,24337.0,101.9072,102.6642,101.7278,102.5049,24337.0
2025-04-23 13:10:00,102.9,103.07,102.66,102.92,19892.0,102.5049,102.6742,102.2658,102.5248,19892.0
2025-04-23 13:20:00,102.92,102.97,102.41,102.41,10703.0,102.5248,102.5746,102.0167,102.0167,10703.0
2025-04-23 13:30:00,102.39,102.47,101.72,101.84,10317.0,101.9968,102.0765,101.3294,101.4489,10317.0
2025-04-23 13:40:00,101.89,101.91,101.55,101.65,6296.0,101.4987,101.5187,101.16,101.2597,6296.0
2025-04-23 13:50:00,101.65,102.2,101.65,101.89,11111.0,101.2597,101.8075,101.2597,101.4987,11111.0
2025-04-23 14:00:00,101.9,102.08,101.8,101.94,6917.0,101.5087,101.688,101.4091,101.5485,6917.0
2025-04-23 14:10:00,101.99,102.28,101.8,102.16,16437.0,101.5983,101.8872,101.4091,101.7677,16437.0
2025-04-23 14:20:00,102.2,102.37,101.82,101.82,12081.0,101.8075,101.9769,101.429,101.429,12081.0
2025-04-23 14:30:00,101.84,102.04,101.82,101.99,11228.0,101.4489,101.6482,101.429,101.5983,11228.0
2025-04-23 14:40:00,101.94,101.97,101.57,101.76,12482.0,101.5485,101.5784,101.18,101.3692,12482.0
2025-04-23 14:50:00,101.68,101.92,101.57,101.64,11064.0,101.2895,101.5286,101.18,101.2497,11064.0
2025-04-23 15:00:00,101.61,101.77,101.33,101.5,13846.0,101.2198,101.3792,100.9409,101.1102,13846.0
2025-04-23 15:10:00,101.5,101.68,101.34,101.4,27913.0,101.1102,101.2895,100.9508,101.0106,27913.0
2025-04-23 15:20:00,101.45,101.47,100.99,101.22,36473.0,101.0604,101.0803,100.6022,100.8313,36473.0
2025-04-23 15:30:00,101.2,101.53,101.14,101.25,55989.0,100.8114,101.1401,100.7516,100.8612,55989.0
2025-04-23 15:40:00,101.24,101.75,101.24,101.65,31864.0,100.8512,101.3593,100.8512,101.2597,31864.0
2025-04-23 15:50:00,101.78,102.31,101.39,102.01,209484.0,101.3892,101.9171,101.0007,101.6183,209484.0
2025-04-24 09:30:00,101.81,103.26,101.53,101.82,31783.0,101.419,102.8635,101.1401,101.429,31783.0
2025-04-24 09:40:00,101.85,103.42,101.85,103.05,43475.0,101.4589,103.0229,101.4589,102.6543,43475.0
2025-04-24 09:50:00,102.99,103.23,102.65,102.72,17464.0,102.5945,102.8336,102.2558,102.3255,17464.0
2025-04-24 10:00:00,102.76,103.26,102.52,102.86,14493.0,102.3654,102.8635,102.1263,102.465,14493.0
2025-04-24 10:10:00,103.07,103.74,102.66,103.59,12543.0,102.6742,103.3416,102.2658,103.1922,12543.0
2025-04-24 10:20:00,103.44,103.99,103.44,103.77,8723.0,103.0428,103.5907,103.0428,103.3715,8723.0
2025-04-24 10:30:00,103.75,104.12,103.6,103.99,20201.0,103.3516,103.7202,103.2022,103.5907,20201.0
2025-04-24 10:40:00,103.99,104.15,103.68,103.83,8400.0,103.5907,103.7501,103.2819,103.4313,8400.0
2025-04-24 10:50:00,103.88,104.03,103.64,103.93,7824.0,103.4811,103.6305,103.242,103.5309,7824.0
2025-04-24 11:00:00,103.92,104.04,103.88,103.92,8483.0,103.5209,103.6405,103.4811,103.5209,8483.0
2025-04-24 11:10:00,103.95,104.05,103.84,103.86,11213.0,103.5508,103.6504,103.4412,103.4612,11213.0
2025-04-24 11:20:00,103.86,103.98,103.74,103.78,5993.0,103.4612,103.5807,103.3416,103.3815,5993.0
2025-04-24 11:30:00,103.78,103.99,103.6,103.93,8300.0,103.3815,103.5907,103.2022,103.5309,8300.0
2025-04-24 11:40:00,103.99,104.25,103.92,104.13,11813.0,103.5907,103.8497,103.5209,103.7301,11813.0
2025-04-24 11:50:00,104.1,104.3,103.89,103.93,8001.0,103.7002,103.8995,103.4911,103.5309,8001.0
2025-04-24 12:00:00,103.99,104.14,103.96,104.04,3853.0,103.5907,103.7401,103.5608,103.6405,3853.0
2025-04-24 12:10:00,103.94,104.42,103.92,104.26,20372.0,103.5409,104.019,103.5209,103.8596,20372.0
2025-04-24 12:20:00,104.32,104.72,104.3,104.59,35910.0,103.9194,104.3179,103.8995,104.1884,35910.0
2025-04-24 12:30:00,104.59,105.11,104.59,105.06,7963.0,104.1884,104.7064,104.1884,104.6566,7963.0
2025-04-24 12:40:00,105.07,105.27,105.0,105.2,14143.0,104.6665,104.8658,104.5968,104.796,14143.0
2025-04-24 12:50:00,105.19,105.71,105.04,105.53,19782.0,104.7861,105.3041,104.6366,105.1248,19782.0
2025-04-24 13:00:00,105.45,105.92,105.4,105.71,28173.0,105.0451,105.5133,104.9953,105.3041,28173.0
2025-04-24 13:10:00,105.74,106.3,105.7,105.9,35460.0,105.3339,105.8918,105.2941,105.4933,35460.0
2025-04-24 13:20:00,105.9,106.28,105.74,106.17,22542.0,105.4933,105.8719,105.3339,105.7623,22542.0
2025-04-24 13:30:00,106.19,106.32,105.99,106.11,16840.0,105.7822,105.9117,105.583,105.7025,16840.0
2025-04-24 13:40:00,106.15,106.19,105.75,105.86,16540.0,105.7424,105.7822,105.3439,105.4535,16540.0
2025-04-24 13:50:00,105.86,106.28,105.8,106.2,19460.0,105.4535,105.8719,105.3937,105.7922,19460.0
2025-04-24 14:00:00,106.2,106.7,106.07,106.54,27482.0,105.7922,106.2903,105.6627,106.1309,27482.0
2025-04-24 14:10:00,106.56,106.68,106.32,106.52,12214.0,106.1508,106.2703,105.9117,106.111,12214.0
2025-04-24 14:20:00,106.5,106.51,106.22,106.3,6556.0,106.091,106.101,105.8121,105.8918,6556.0
2025-04-24 14:30:00,106.35,106.71,106.29,106.63,10296.0,105.9416,106.3002,105.8818,106.2205,10296.0
2025-04-24 14:40:00,106.63,106.71,106.42,106.45,20854.0,106.2205,106.3002,106.0113,106.0412,20854.0
2025-04-24 14:50:00,106.41,106.58,106.35,106.35,11408.0,106.0014,106.1707,105.9416,105.9416,11408.0
2025-04-24 15:00:00,106.34,106.4,106.09,106.09,15504.0,105.9316,105.9914,105.6826,105.6826,15504.0
2025-04-24 15:10:00,106.1,106.23,105.77,106.14,11641.0,105.6926,105.8221,105.3638,105.7324,11641.0
2025-04-24 15:20:00,106.08,106.26,105.96,105.96,14999.0,105.6726,105.8519,105.5531,105.5531,14999.0
2025-04-24 15:30:00,105.91,106.38,105.86,106.23,56103.0,105.5033,105.9715,105.4535,105.8221,56103.0
2025-04-24 15:40:00,106.28,106.8,106.19,106.72,74674.0,105.8719,106.3899,105.7822,106.3102,74674.0
2025-04-24 15:50:00,106.55,106.7,106.05,106.11,194827.0,106.1408,106.2903,105.6428,105.7025,194827.0
2025-04-25 09:30:00,106.11,107.81,106.11,107.81,45599.0,105.7025,107.396,105.7025,107.396,45599.0
2025-04-25 09:40:00,107.85,108.37,107.24,107.82,22094.0,107.4358,107.9538,106.8282,107.406,22094.0
2025-04-25 09:50:00,107.86,107.95,107.5,107.94,16949.0,107.4458,107.5355,107.0872,107.5255,16949.0
2025-04-25 10:00:00,107.93,108.7,107.87,108.61,29009.0,107.5155,108.2826,107.4558,108.1929,29009.0
2025-04-25 10:10:00,108.39,108.94,108.39,108.65,20705.0,107.9738,108.5217,107.9738,108.2328,20705.0
2025-04-25 10:20:00,108.63,108.63,107.35,107.45,32604.0,108.2128,108.2128,106.9378,107.0374,32604.0
2025-04-25 10:30:00,107.71,108.03,107.49,107.98,18461.0,107.2964,107.6152,107.0772,107.5653,18461.0
2025-04-25 10:40:00,108.18,108.35,108.06,108.11,12286.0,107.7646,107.9339,107.645,107.6948,12286.0
2025-04-25 10:50:00,108.19,108.46,107.58,107.72,26513.0,107.7745,108.0435,107.1669,107.3063,26513.0
2025-04-25 11:00:00,107.8,107.95,107.58,107.78,8321.0,107.386,107.5355,107.1669,107.3661,8321.0
2025-04-25 11:10:00,107.79,108.1,107.79,107.88,21463.0,107.3761,107.6849,107.3761,107.4657,21463.0
2025-04-25 11:20:00,107.88,108.24,107.79,107.79,16802.0,107.4657,107.8243,107.3761,107.3761,16802.0
2025-04-25 11:30:00,107.88,108.01,107.54,107.66,6544.0,107.4657,107.5952,107.127,107.2466,6544.0
2025-04-25 11:40:00,107.76,107.87,107.63,107.66,8327.0,107.3462,107.4558,107.2167,107.2466,8327.0
2025-04-25 11:50:00,107.68,108.06,107.63,107.99,10343.0,107.2665,107.645,107.2167,107.5753,10343.0
2025-04-25 12:00:00,107.89,108.09,107.77,108.05,9376.0,107.4757,107.6749,107.3562,107.6351,9376.0
2025-04-25 12:10:00,108.03,108.27,107.97,108.17,14299.0,107.6152,107.8542,107.5554,107.7546,14299.0
2025-04-25 12:20:00,108.22,108.66,108.18,108.59,14763.0,107.8044,108.2427,107.7646,108.173,14763.0
2025-04-25 12:30:00,108.55,108.68,108.39,108.66,12485.0,108.1332,108.2627,107.9738,108.2427,12485.0
2025-04-25 12:40:00,108.65,108.8,108.32,108.38,7984.0,108.2328,108.3822,107.904,107.9638,7984.0
2025-04-25 12:50:00,108.46,108.54,108.38,108.49,6284.0,108.0435,108.1232,107.9638,108.0734,6284.0
2025-04-25 13:00:00,108.38,108.68,108.25,108.65,15876.0,107.9638,108.2627,107.8343,108.2328,15876.0
2025-04-25 13:10:00,108.63,108.86,108.63,108.77,19817.0,108.2128,108.442,108.2128,108.3523,19817.0
2025-04-25 13:20:00,108.84,108.92,108.64,108.72,16341.0,108.422,108.5017,108.2228,108.3025,16341.0
2025-04-25 13:30:00,108.78,108.78,108.27,108.35,15863.0,108.3623,108.3623,107.8542,107.9339,15863.0
2025-04-25 13:40:00,108.23,108.45,107.83,107.98,12254.0,107.8144,108.0335,107.4159,107.5653,12254.0
2025-04-25 13:50:00,107.92,107.94,107.53,107.82,10542.0,107.5056,107.5255,107.1171,107.406,10542.0
2025-04-25 14:00:00,107.86,108.45,107.75,108.31,18727.0,107.4458,108.0335,107.3362,107.8941,18727.0
2025-04-25 14:10:00,108.35,108.37,108.13,108.37,9701.0,107.9339,107.9538,107.7148,107.9538,9701.0
2025-04-25 14:20:00,108.29,108.48,108.23,108.34,9491.0,107.8742,108.0634,107.8144,107.924,9491.0
2025-04-25 14:30:00,108.37,108.73,108.34,108.64,11968.0,107.9538,108.3125,107.924,108.2228,11968.0
2025-04-25 14:40:00,108.52,108.7,108.42,108.59,12651.0,108.1033,108.2826,108.0037,108.173,12651.0
2025-04-25 14:50:00,108.56,109.19,108.5,109.19,70959.0,108.1431,108.7707,108.0833,108.7707,70959.0
2025-04-25 15:00:00,109.12,109.13,108.67,108.69,25873.0,108.701,108.7109,108.2527,108.2726,25873.0
2025-04-25 15:10:00,108.73,108.79,108.37,108.46,18201.0,108.3125,108.3722,107.9538,108.0435,18201.0
2025-04-25 15:20:00,108.45,108.55,108.29,108.31,25167.0,108.0335,108.1332,107.8742,107.8941,25167.0
2025-04-25 15:30:00,108.31,108.31,107.9,107.97,36798.0,107.8941,107.8941,107.4857,107.5554,36798.0
2025-04-25 15:40:00,108.01,108.09,107.76,107.91,44161.0,107.5952,107.6749,107.3462,107.4956,44161.0
2025-04-25 15:50:00,108.0,108.43,107.72,108.33,161411.0,107.5853,108.0136,107.3063,107.914,161411.0
2025-04-28 09:30:00,108.13,108.59,107.76,108.26,40226.0,107.7148,108.173,107.3462,107.8443,40226.0
2025-04-28 09:40:00,108.2,109.34,108.19,109.02,28602.0,107.7845,108.9201,107.7745,108.6014,28602.0
2025-04-28 09:50:00,108.9,109.08,108.17,108.25,37115.0,108.4818,108.6611,107.7546,107.8343,37115.0
2025-04-28 10:00:00,108.22,109.01,108.06,109.01,31109.0,107.8044,108.5914,107.645,108.5914,31109.0
2025-04-28 10:10:00,108.93,109.21,108.7,108.91,14317.0,108.5117,108.7906,108.2826,108.4918,14317.0
2025-04-28 10:20:00,108.8,109.38,108.72,109.0,14685.0,108.3822,108.96,108.3025,108.5814,14685.0
2025-04-28 10:30:00,109.18,109.53,108.77,109.49,20211.0,108.7607,109.1094,108.3523,109.0695,20211.0
2025-04-28 10:40:00,109.41,109.45,109.12,109.27,17344.0,108.9899,109.0297,108.701,108.8504,17344.0
2025-04-28 10:50:00,109.3,109.3,108.77,108.92,16142.0,108.8803,108.8803,108.3523,108.5017,16142.0
2025-04-28 11:00:00,108.94,109.22,108.64,108.64,12148.0,108.5217,108.8006,108.2228,108.2228,12148.0
2025-04-28 11:10:00,108.64,108.76,108.35,108.4,18269.0,108.2228,108.3423,107.9339,107.9837,18269.0
2025-04-28 11:20:00,108.32,108.38,107.65,107.7,33498.0,107.904,107.9638,107.2366,107.2864,33498.0
2025-04-28 11:30:00,107.69,108.12,107.68,107.94,14656.0,107.2765,107.7048,107.2665,107.5255,14656.0
2025-04-28 11:40:00,108.02,108.14,107.94,107.97,7919.0,107.6052,107.7247,107.5255,107.5554,7919.0
2025-04-28 11:50:00,107.94,108.21,107.91,108.15,26081.0,107.5255,107.7945,107.4956,107.7347,26081.0
2025-04-28 12:00:00,108.07,108.11,107.72,107.92,16140.0,107.655,107.6948,107.3063,107.5056,16140.0
2025-04-28 12:10:00,107.84,108.15,107.82,108.09,19207.0,107.4259,107.7347,107.406,107.6749,19207.0
2025-04-28 12:20:00,108.09,108.4,108.04,108.09,16545.0,107.6749,107.9837,107.6251,107.6749,16545.0
2025-04-28 12:30:00,108.09,108.26,108.02,108.23,14583.0,107.6749,107.8443,107.6052,107.8144,14583.0
2025-04-28 12:40:00,108.18,108.55,108.15,108.53,11322.0,107.7646,108.1332,107.7347,108.1132,11322.0
2025-04-28 12:50:00,108.54,108.54,108.19,108.42,16489.0,108.1232,108.1232,107.7745,108.0037,16489.0
2025-04-28 13:00:00,108.37,108.49,108.14,108.2,9555.0,107.9538,108.0734,107.7247,107.7845,9555.0
2025-04-28 13:10:00,108.15,108.19,107.68,107.68,22059.0,107.7347,107.7745,107.2665,107.2665,22059.0
2025-04-28 13:20:00,107.72,107.96,107.62,107.82,22548.0,107.3063,107.5454,107.2067,107.406,22548.0
2025-04-28 13:30:00,107.88,108.03,107.76,108.01,15412.0,107.4657,107.6152,107.3462,107.5952,15412.0
2025-04-28 13:40:00,108.1,108.3,107.99,108.11,12180.0,107.6849,107.8841,107.5753,107.6948,12180.0
2025-04-28 13:50:00,108.13,108.6,108.08,108.59,41501.0,107.7148,108.183,107.665,108.173,41501.0
2025-04-28 14:00:00,108.53,108.64,108.24,108.42,38333.0,108.1132,108.2228,107.8243,108.0037,38333.0
2025-04-28 14:10:00,108.42,108.52,108.31,108.41,14022.0,108.0037,108.1033,107.8941,107.9937,14022.0
2025-04-28 14:20:00,108.46,108.75,108.41,108.56,18541.0,108.0435,108.3324,107.9937,108.1431,18541.0
2025-04-28 14:30:00,108.59,108.79,108.52,108.77,16663.0,108.173,108.3722,108.1033,108.3523,16663.0
2025-04-28 14:40:00,108.82,108.95,108.74,108.78,15912.0,108.4021,108.5316,108.3224,108.3623,15912.0
2025-04-28 14:50:00,108.77,109.02,108.77,108.93,17103.0,108.3523,108.6014,108.3523,108.5117,17103.0
2025-04-28 15:00:00,108.95,109.01,108.86,109.0,27895.0,108.5316,108.5914,108.442,108.5814,27895.0
2025-04-28 15:10:00,108.99,109.07,108.78,108.87,22106.0,108.5715,108.6512,108.3623,108.4519,22106.0
2025-04-28 15:20:00,108.84,108.98,108.78,108.88,27032.0,108.422,108.5615,108.3623,108.4619,27032.0
2025-04-28 15:30:00,108.86,109.25,108.71,109.03,165508.0,108.442,108.8305,108.2925,108.6113,165508.0
2025-04-28 15:40:00,109.0,109.33,109.0,109.3,42363.0,108.5814,108.9102,108.5814,108.8803,42363.0
2025-04-28 15:50:00,109.28,109.66,109.25,109.34,148360.0,108.8604,109.2389,108.8305,108.9201,148360.0
2025-04-29 09:30:00,108.5,109.11,107.99,108.46,37454.0,108.0833,108.691,107.5753,108.0435,37454.0
2025-04-29 09:40:00,108.45,109.01,108.44,108.84,9921.0,108.0335,108.5914,108.0236,108.422,9921.0
2025-04-29 09:50:00,108.86,109.02,108.38,108.4,15574.0,108.442,108.6014,107.9638,107.9837,15574.0
2025-04-29 10:00:00,108.39,108.58,108.07,108.27,70428.0,107.9738,108.163,107.655,107.8542,70428.0
2025-04-29 10:10:00,108.42,108.42,107.66,107.86,26364.0,108.0037,108.0037,107.2466,107.4458,26364.0
2025-04-29 10:20:00,107.78,107.8,107.18,107.4,13814.0,107.3661,107.386,106.7684,106.9876,13814.0
2025-04-29 10:30:00,107.49,108.33,107.49,108.33,8967.0,107.0772,107.914,107.0772,107.914,8967.0
2025-04-29 10:40:00,108.39,108.5,108.21,108.35,13623.0,107.9738,108.0833,107.7945,107.9339,13623.0
2025-04-29 10:50:00,108.39,108.72,108.21,108.55,45899.0,107.9738,108.3025,107.7945,108.1332,45899.0
2025-04-29 11:00:00,108.51,108.98,108.5,108.98,10818.0,108.0933,108.5615,108.0833,108.5615,10818.0
2025-04-29 11:10:00,108.95,108.96,108.71,108.78,29911.0,108.5316,108.5416,108.2925,108.3623,29911.0
2025-04-29 11:20:00,108.81,109.07,108.74,108.94,18028.0,108.3922,108.6512,108.3224,108.5217,18028.0
2025-04-29 11:30:00,108.97,108.97,108.51,108.8,17371.0,108.5515,108.5515,108.0933,108.3822,17371.0
2025-04-29 11:40:00,108.77,109.35,108.69,109.15,21718.0,108.3523,108.9301,108.2726,108.7309,21718.0
2025-04-29 11:50:00,109.18,109.32,109.11,109.13,8627.0,108.7607,108.9002,108.691,108.7109,8627.0
2025-04-29 12:00:00,109.11,109.32,109.1,109.27,6800.0,108.691,108.9002,108.681,108.8504,6800.0
2025-04-29 12:10:00,109.27,109.27,108.91,108.91,8372.0,108.8504,108.8504,108.4918,108.4918,8372.0
2025-04-29 12:20:00,108.95,109.26,108.95,109.08,12909.0,108.5316,108.8404,108.5316,108.6611,12909.0
2025-04-29 12:30:00,109.08,109.28,109.08,109.19,7722.0,108.6611,108.8604,108.6611,108.7707,7722.0
2025-04-29 12:40:00,109.19,109.38,109.02,109.05,16358.0,108.7707,108.96,108.6014,108.6312,16358.0
2025-04-29 12:50:00,108.96,109.14,108.83,108.99,9818.0,108.5416,108.7209,108.4121,108.5715,9818.0
2025-04-29 13:00:00,108.98,109.21,108.7,108.75,27198.0,108.5615,108.7906,108.2826,108.3324,27198.0
2025-04-29 13:10:00,108.7,109.35,108.62,109.35,9908.0,108.2826,108.9301,108.2029,108.9301,9908.0
2025-04-29 13:20:00,109.32,109.46,109.28,109.33,8723.0,108.9002,109.0397,108.8604,108.9102,8723.0
2025-04-29 13:30:00,109.33,109.56,109.32,109.52,11878.0,108.9102,109.1393,108.9002,109.0994,11878.0
2025-04-29 13:40:00,109.57,109.92,109.52,109.83,12704.0,109.1492,109.4979,109.0994,109.4082,12704.0
2025-04-29 13:50:00,109.83,110.1,109.78,110.01,34854.0,109.4082,109.6772,109.3584,109.5875,34854.0
2025-04-29 14:00:00,110.01,110.08,109.84,109.92,13743.0,109.5875,109.6573,109.4182,109.4979,13743.0
2025-04-29 14:10:00,109.95,109.96,109.61,109.63,27150.0,109.5278,109.5377,109.1891,109.209,27150.0
2025-04-29 14:20:00,109.63,109.81,109.52,109.58,11807.0,109.209,109.3883,109.0994,109.1592,11807.0
2025-04-29 14:30:00,109.59,109.77,109.56,109.73,22750.0,109.1692,109.3485,109.1393,109.3086,22750.0
2025-04-29 14:40:00,109.73,109.83,109.68,109.76,9899.0,109.3086,109.4082,109.2588,109.3385,9899.0
2025-04-29 14:50:00,109.75,109.78,109.66,109.7,13253.0,109.3285,109.3584,109.2389,109.2787,13253.0
2025-04-29 15:00:00,109.7,109.7,109.47,109.52,21456.0,109.2787,109.2787,109.0496,109.0994,21456.0
2025-04-29 15:10:00,109.56,109.69,109.46,109.59,15352.0,109.1393,109.2688,109.0397,109.1692,15352.0
2025-04-29 15:20:00,109.53,109.54,109.28,109.37,34557.0,109.1094,109.1194,108.8604,108.95,34557.0
2025-04-29 15:30:00,109.38,109.4,109.19,109.31,30211.0,108.96,108.9799,108.7707,108.8902,30211.0
2025-04-29 15:40:00,109.31,109.5,109.23,109.4,33063.0,108.8902,109.0795,108.8105,108.9799,33063.0
2025-04-29 15:50:00,109.43,109.56,109.31,109.52,127636.0,109.0098,109.1393,108.8902,109.0994,127636.0
2025-04-30 09:30:00,106.51,107.71,105.85,105.89,57624.0,106.101,107.2964,105.4435,105.4834,57624.0
2025-04-30 09:40:00,105.82,106.82,105.3,106.8,75393.0,105.4136,106.4098,104.8956,106.3899,75393.0
2025-04-30 09:50:00,106.72,106.72,105.75,105.75,24862.0,106.3102,106.3102,105.3439,105.3439,24862.0
2025-04-30 10:00:00,105.87,106.63,105.87,106.53,16097.0,105.4634,106.2205,105.4634,106.1209,16097.0
2025-04-30 10:10:00,106.49,106.73,106.35,106.73,18819.0,106.0811,106.3201,105.9416,106.3201,18819.0
2025-04-30 10:20:00,106.84,107.11,106.67,106.89,11120.0,106.4297,106.6987,106.2604,106.4795,11120.0
2025-04-30 10:30:00,106.97,107.43,106.88,107.08,11487.0,106.5592,107.0175,106.4696,106.6688,11487.0
2025-04-30 10:40:00,106.95,107.07,106.72,106.91,10875.0,106.5393,106.6588,106.3102,106.4995,10875.0
2025-04-30 10:50:00,106.81,107.26,106.66,107.05,10192.0,106.3998,106.8481,106.2504,106.6389,10192.0
2025-04-30 11:00:00,106.97,107.4,106.97,107.37,12774.0,106.5592,106.9876,106.5592,106.9577,12774.0
2025-04-30 11:10:00,107.33,107.62,107.3,107.39,7668.0,106.9178,107.2067,106.888,106.9776,7668.0
2025-04-30 11:20:00,107.4,107.52,107.16,107.27,12032.0,106.9876,107.1071,106.7485,106.8581,12032.0
2025-04-30 11:30:00,107.31,107.63,107.31,107.41,9199.0,106.8979,107.2167,106.8979,106.9975,9199.0
2025-04-30 11:40:00,107.48,107.63,107.36,107.5,15486.0,107.0673,107.2167,106.9477,107.0872,15486.0
2025-04-30 11:50:00,107.44,107.67,107.35,107.59,13108.0,107.0274,107.2565,106.9378,107.1768,13108.0
2025-04-30 12:00:00,107.62,107.84,107.59,107.69,6572.0,107.2067,107.4259,107.1768,107.2765,6572.0
2025-04-30 12:10:00,107.7,107.73,107.42,107.43,7595.0,107.2864,107.3163,107.0075,107.0175,7595.0
2025-04-30 12:20:00,107.43,107.43,107.09,107.21,6141.0,107.0175,107.0175,106.6788,106.7983,6141.0
2025-04-30 12:30:00,107.15,107.54,107.11,107.49,11672.0,106.7385,107.127,106.6987,107.0772,11672.0
2025-04-30 12:40:00,107.46,107.74,107.4,107.44,5842.0,107.0473,107.3263,106.9876,107.0274,5842.0
2025-04-30 12:50:00,107.48,107.88,107.48,107.76,11386.0,107.0673,107.4657,107.0673,107.3462,11386.0
2025-04-30 13:00:00,107.76,107.87,107.43,107.43,11991.0,107.3462,107.4558,107.0175,107.0175,11991.0
2025-04-30 13:10:00,107.35,107.56,106.98,107.56,12508.0,106.9378,107.147,106.5692,107.147,12508.0
2025-04-30 13:20:00,107.52,108.0,107.47,107.84,21353.0,107.1071,107.5853,107.0573,107.4259,21353.0
2025-04-30 13:30:00,107.89,108.09,107.86,107.95,19853.0,107.4757,107.6749,107.4458,107.5355,19853.0
2025-04-30 13:40:00,108.01,108.01,107.83,107.89,8952.0,107.5952,107.5952,107.4159,107.4757,8952.0
2025-04-30 13:50:00,107.93,108.15,107.88,107.91,12248.0,107.5155,107.7347,107.4657,107.4956,12248.0
2025-04-30 14:00:00,107.95,108.45,107.8,107.98,21531.0,107.5355,108.0335,107.386,107.5653,21531.0
2025-04-30 14:10:00,107.98,108.26,107.97,108.15,10895.0,107.5653,107.8443,107.5554,107.7347,10895.0
2025-04-30 14:20:00,108.16,108.31,107.78,107.87,15428.0,107.7447,107.8941,107.3661,107.4558,15428.0
2025-04-30 14:30:00,107.89,108.03,107.62,107.73,17379.0,107.4757,107.6152,107.2067,107.3163,17379.0
2025-04-30 14:40:00,107.69,108.0,107.59,107.95,52097.0,107.2765,107.5853,107.1768,107.5355,52097.0
2025-04-30 14:50:00,107.94,107.98,107.77,107.89,17637.0,107.5255,107.5653,107.3562,107.4757,17637.0
2025-04-30 15:00:00,107.81,108.03,107.81,107.95,11015.0,107.396,107.6152,107.396,107.5355,11015.0
2025-04-30 15:10:00,107.96,108.29,107.95,108.23,12824.0,107.5454,107.8742,107.5355,107.8144,12824.0
2025-04-30 15:20:00,108.25,108.37,107.97,108.1,19663.0,107.8343,107.9538,107.5554,107.6849,19663.0
2025-04-30 15:30:00,108.08,108.36,108.06,108.23,21785.0,107.665,107.9439,107.645,107.8144,21785.0
2025-04-30 15:40:00,108.23,109.09,108.23,109.05,29926.0,107.8144,108.6711,107.8144,108.6312,29926.0
2025-04-30 15:50:00,109.13,109.84,109.04,109.51,194040.0,108.7109,109.4182,108.6213,109.0895,194040.0
2025-05-01 09:30:00,111.29,113.0,111.25,112.77,116538.0,111.29,113.0,111.25,112.77,116538.0
2025-05-01 09:40:00,112.99,114.58,112.47,114.54,78577.0,112.99,114.58,112.47,114.54,78577.0
2025-05-01 09:50:00,114.54,115.24,113.78,113.9,125976.0,114.54,115.24,113.78,113.9,125976.0
2025-05-01 10:00:00,114.05,114.53,113.46,114.31,55546.0,114.05,114.53,113.46,114.31,55546.0
2025-05-01 10:10:00,114.41,114.55,113.18,113.99,70005.0,114.41,114.55,113.18,113.99,70005.0
2025-05-01 10:20:00,113.99,114.28,113.24,113.5,33076.0,113.99,114.28,113.24,113.5,33076.0
2025-05-01 10:30:00,113.46,114.1,113.25,114.1,23099.0,113.46,114.1,113.25,114.1,23099.0
2025-05-01 10:40:00,114.1,114.47,113.61,114.23,31096.0,114.1,114.47,113.61,114.23,31096.0
2025-05-01 10:50:00,114.25,114.41,113.78,114.34,31515.0,114.25,114.41,113.78,114.34,31515.0
2025-05-01 11:00:00,114.34,114.55,114.13,114.24,18401.0,114.34,114.55,114.13,114.24,18401.0
2025-05-01 11:10:00,114.19,114.64,114.19,114.61,15924.0,114.19,114.64,114.19,114.61,15924.0
2025-05-01 11:20:00,114.66,114.88,114.42,114.65,22052.0,114.66,114.88,114.42,114.65,22052.0
2025-05-01 11:30:00,114.67,114.71,113.97,114.07,17139.0,114.67,114.71,113.97,114.07,17139.0
2025-05-01 11:40:00,114.06,114.06,113.64,113.81,23227.0,114.06,114.06,113.64,113.81,23227.0
2025-05-01 11:50:00,113.83,113.88,113.45,113.71,54829.0,113.83,113.88,113.45,113.71,54829.0
2025-05-01 12:00:00,113.7,113.9,113.45,113.87,14123.0,113.7,113.9,113.45,113.87,14123.0
2025-05-01 12:10:00,113.76,113.84,113.26,113.5,12737.0,113.76,113.84,113.26,113.5,12737.0
2025-05-01 12:20:00,113.45,113.85,113.41,113.79,21211.0,113.45,113.85,113.41,113.79,21211.0
2025-05-01 12:30:00,113.78,114.07,113.58,113.9,16506.0,113.78,114.07,113.58,113.9,16506.0
2025-05-01 12:40:00,113.86,113.86,113.42,113.55,15425.0,113.86,113.86,113.42,113.55,15425.0
2025-05-01 12:50:00,113.68,113.71,113.37,113.44,42823.0,113.68,113.71,113.37,113.44,42823.0
2025-05-01 13:00:00,113.49,114.06,113.34,114.06,19345.0,113.49,114.06,113.34,114.06,19345.0
2025-05-01 13:10:00,113.99,114.07,113.73,113.92,14997.0,113.99,114.07,113.73,113.92,14997.0
2025-05-01 13:20:00,113.83,114.14,113.83,114.07,22435.0,113.83,114.14,113.83,114.07,22435.0
2025-05-01 13:30:00,114.03,114.16,113.78,113.87,11651.0,114.03,114.16,113.78,113.87,11651.0
2025-05-01 13:40:00,113.85,113.86,113.48,113.73,31344.0,113.85,113.86,113.48,113.73,31344.0
2025-05-01 13:50:00,113.78,113.85,113.58,113.7,26969.0,113.78,113.85,113.58,113.7,26969.0
2025-05-01 14:00:00,113.7,114.11,113.68,114.06,42504.0,113.7,114.11,113.68,114.06,42504.0
2025-05-01 14:10:00,114.05,114.17,113.9,114.11,21161.0,114.05,114.17,113.9,114.11,21161.0
2025-05-01 14:20:00,114.11,114.17,113.78,114.17,65053.0,114.11,114.17,113.78,114.17,65053.0
2025-05-01 14:30:00,114.17,114.49,114.02,114.32,55250.0,114.17,114.49,114.02,114.32,55250.0
2025-05-01 14:40:00,114.25,114.66,114.23,114.66,30019.0,114.25,114.66,114.23,114.66,30019.0
2025-05-01 14:50:00,114.69,114.81,114.48,114.52,22518.0,114.69,114.81,114.48,114.52,22518.0
2025-05-01 15:00:00,114.55,114.67,114.34,114.54,47795.0,114.55,114.67,114.34,114.54,47795.0
2025-05-01 15:10:00,114.49,114.65,114.39,114.62,23837.0,114.49,114.65,114.39,114.62,23837.0
2025-05-01 15:20:00,114.68,114.79,114.51,114.76,33940.0,114.68,114.79,114.51,114.76,33940.0
2025-05-01 15:30:00,114.76,114.92,114.47,114.88,44228.0,114.76,114.92,114.47,114.88,44228.0
2025-05-01 15:40:00,114.87,114.99,114.72,114.92,65431.0,114.87,114.99,114.72,114.92,65431.0
2025-05-01 15:50:00,114.88,114.99,114.01,114.13,249009.0,114.88,114.99,114.01,114.13,249009.0
2025-05-02 09:30:00,115.0,116.05,114.37,114.68,67195.0,115.0,116.05,114.37,114.68,67195.0
2025-05-02 09:40:00,114.68,115.46,114.68,115.13,38397.0,114.68,115.46,114.68,115.13,38397.0
2025-05-02 09:50:00,115.36,115.58,114.73,115.54,46356.0,115.36,115.58,114.73,115.54,46356.0
2025-05-02 10:00:00,115.52,116.05,115.35,115.64,14520.0,115.52,116.05,115.35,115.64,14520.0
2025-05-02 10:10:00,115.65,116.3,115.35,116.09,34191.0,115.65,116.3,115.35,116.09,34191.0
2025-05-02 10:20:00,116.11,116.6,115.77,116.46,27175.0,116.11,116.6,115.77,116.46,27175.0
2025-05-02 10:30:00,116.37,117.11,116.2,116.92,36937.0,116.37,117.11,116.2,116.92,36937.0
2025-05-02 10:40:00,116.83,116.83,116.4,116.45,16534.0,116.83,116.83,116.4,116.45,16534.0
2025-05-02 10:50:00,116.39,116.66,116.28,116.46,16083.0,116.39,116.66,116.28,116.46,16083.0
2025-05-02 11:00:00,116.46,116.7,116.43,116.55,22464.0,116.46,116.7,116.43,116.55,22464.0
2025-05-02 11:10:00,116.55,116.64,116.29,116.56,21042.0,116.55,116.64,116.29,116.56,21042.0
2025-05-02 11:20:00,116.58,117.25,116.56,117.05,77631.0,116.58,117.25,116.56,117.05,77631.0
2025-05-02 11:30:00,117.05,117.34,116.8,117.2,30948.0,117.05,117.34,116.8,117.2,30948.0
2025-05-02 11:40:00,117.3,117.3,116.82,117.16,18476.0,117.3,117.3,116.82,117.16,18476.0
2025-05-02 11:50:00,117.02,117.25,116.99,117.12,11929.0,117.02,117.25,116.99,117.12,11929.0
2025-05-02 12:00:00,117.16,117.56,117.06,117.45,32719.0,117.16,117.56,117.06,117.45,32719.0
2025-05-02 12:10:00,117.46,117.62,117.43,117.51,12245.0,117.46,117.62,117.43,117.51,12245.0
2025-05-02 12:20:00,117.5,117.84,117.49,117.71,11664.0,117.5,117.84,117.49,117.71,11664.0
2025-05-02 12:30:00,117.85,117.9,117.43,117.5,13761.0,117.85,117.9,117.43,117.5,13761.0
2025-05-02 12:40:00,117.4,117.6,117.3,117.33,10024.0,117.4,117.6,117.3,117.33,10024.0
2025-05-02 12:50:00,117.31,117.49,117.2,117.38,10066.0,117.31,117.49,117.2,117.38,10066.0
2025-05-02 13:00:00,117.39,117.43,117.09,117.09,13780.0,117.39,117.43,117.09,117.09,13780.0
2025-05-02 13:10:00,117.2,117.22,117.05,117.14,10918.0,117.2,117.22,117.05,117.14,10918.0
2025-05-02 13:20:00,117.18,117.6,117.18,117.51,23842.0,117.18,117.6,117.18,117.51,23842.0
2025-05-02 13:30:00,117.51,117.53,117.01,117.27,17738.0,117.51,117.53,117.01,117.27,17738.0
2025-05-02 13:40:00,117.21,117.45,117.21,117.38,7850.0,117.21,117.45,117.21,117.38,7850.0
2025-05-02 13:50:00,117.38,117.56,117.27,117.31,9555.0,117.38,117.56,117.27,117.31,9555.0
2025-05-02 14:00:00,117.3,117.55,117.16,117.17,19616.0,117.3,117.55,117.16,117.17,19616.0
2025-05-02 14:10:00,117.17,117.43,117.17,117.29,8177.0,117.17,117.43,117.17,117.29,8177.0
2025-05-02 14:20:00,117.41,117.46,117.24,117.33,14778.0,117.41,117.46,117.24,117.33,14778.0
2025-05-02 14:30:00,117.33,117.51,117.26,117.49,7913.0,117.33,117.51,117.26,117.49,7913.0
2025-05-02 14:40:00,117.48,117.53,116.9,116.9,15237.0,117.48,117.53,116.9,116.9,15237.0
2025-05-02 14:50:00,116.9,117.16,116.85,117.07,16212.0,116.9,117.16,116.85,117.07,16212.0
2025-05-02 15:00:00,117.08,117.16,116.92,117.08,14614.0,117.08,117.16,116.92,117.08,14614.0
2025-05-02 15:10:00,117.08,117.19,116.97,117.14,14674.0,117.08,117.19,116.97,117.14,14674.0
2025-05-02 15:20:00,117.11,117.22,116.94,116.99,12598.0,117.11,117.22,116.94,116.99,12598.0
2025-05-02 15:30:00,117.04,117.11,116.73,116.86,20958.0,117.04,117.11,116.73,116.86,20958.0
2025-05-02 15:40:00,116.83,116.87,116.58,116.64,40508.0,116.83,116.87,116.58,116.64,40508.0
2025-05-02 15:50:00,116.65,116.84,116.35,116.52,216514.0,116.65,116.84,116.35,116.52,216514.0
2025-05-05 09:30:00,115.53,115.7,114.14,114.34,46339.0,115.53,115.7,114.14,114.34,46339.0
2025-05-05 09:40:00,114.21,115.02,114.0,114.98,24774.0,114.21,115.02,114.0,114.98,24774.0
2025-05-05 09:50:00,114.98,115.52,114.71,115.28,16567.0,114.98,115.52,114.71,115.28,16567.0
2025-05-05 10:00:00,115.31,115.72,115.13,115.65,12689.0,115.31,115.72,115.13,115.65,12689.0
2025-05-05 10:10:00,115.62,115.87,115.45,115.87,11139.0,115.62,115.87,115.45,115.87,11139.0
2025-05-05 10:20:00,115.75,115.86,115.32,115.73,15311.0,115.75,115.86,115.32,115.73,15311.0
2025-05-05 10:30:00,115.7,116.12,115.53,116.09,11107.0,115.7,116.12,115.53,116.09,11107.0
2025-05-05 10:40:00,116.03,116.22,115.91,116.14,9436.0,116.03,116.22,115.91,116.14,9436.0
2025-05-05 10:50:00,116.14,116.14,115.52,115.91,12357.0,116.14,116.14,115.52,115.91,12357.0
2025-05-05 11:00:00,115.92,116.57,115.84,116.36,10254.0,115.92,116.57,115.84,116.36,10254.0
2025-05-05 11:10:00,116.26,116.53,116.2,116.46,27079.0,116.26,116.53,116.2,116.46,27079.0
2025-05-05 11:20:00,116.52,116.52,116.0,116.03,8340.0,116.52,116.52,116.0,116.03,8340.0
2025-05-05 11:30:00,115.96,116.09,115.61,115.7,30761.0,115.96,116.09,115.61,115.7,30761.0
2025-05-05 11:40:00,115.68,116.13,115.68,115.94,17694.0,115.68,116.13,115.68,115.94,17694.0
2025-05-05 11:50:00,115.84,116.01,115.67,115.67,12471.0,115.84,116.01,115.67,115.67,12471.0
2025-05-05 12:00:00,115.66,115.93,115.66,115.84,23158.0,115.66,115.93,115.66,115.84,23158.0
2025-05-05 12:10:00,115.84,116.03,115.8,116.03,17525.0,115.84,116.03,115.8,116.03,17525.0
2025-05-05 12:20:00,116.03,116.24,115.84,116.17,15478.0,116.03,116.24,115.84,116.17,15478.0
2025-05-05 12:30:00,116.2,116.45,115.99,116.37,10182.0,116.2,116.45,115.99,116.37,10182.0
2025-05-05 12:40:00,116.38,116.43,116.21,116.37,11643.0,116.38,116.43,116.21,116.37,11643.0
2025-05-05 12:50:00,116.37,116.49,116.19,116.2,7334.0,116.37,116.49,116.19,116.2,7334.0
2025-05-05 13:00:00,116.23,116.23,115.92,116.09,21450.0,116.23,116.23,115.92,116.09,21450.0
2025-05-05 13:10:00,116.03,116.15,115.81,115.98,14624.0,116.03,116.15,115.81,115.98,14624.0
2025-05-05 13:20:00,115.9,116.07,115.81,115.97,9225.0,115.9,116.07,115.81,115.97,9225.0
2025-05-05 13:30:00,115.89,116.12,115.89,116.02,12825.0,115.89,116.12,115.89,116.02,12825.0
2025-05-05 13:40:00,116.05,116.14,115.92,116.09,12476.0,116.05,116.14,115.92,116.09,12476.0
2025-05-05 13:50:00,116.09,116.28,116.09,116.14,10377.0,116.09,116.28,116.09,116.14,10377.0
2025-05-05 14:00:00,116.22,116.3,116.14,116.14,15909.0,116.22,116.3,116.14,116.14,15909.0
2025-05-05 14:10:00,116.18,116.44,116.14,116.34,34934.0,116.18,116.44,116.14,116.34,34934.0
2025-05-05 14:20:00,116.3,116.36,116.11,116.27,14021.0,116.3,116.36,116.11,116.27,14021.0
2025-05-05 14:30:00,116.25,116.43,116.23,116.4,16751.0,116.25,116.43,116.23,116.4,16751.0
2025-05-05 14:40:00,116.4,116.56,116.4,116.49,19488.0,116.4,116.56,116.4,116.49,19488.0
2025-05-05 14:50:00,116.51,116.52,116.27,116.28,16845.0,116.51,116.52,116.27,116.28,16845.0
2025-05-05 15:00:00,116.28,116.47,116.27,116.36,14514.0,116.28,116.47,116.27,116.36,14514.0
2025-05-05 15:10:00,116.34,116.59,116.34,116.45,17702.0,116.34,116.59,116.34,116.45,17702.0
2025-05-05 15:20:00,116.44,116.49,116.28,116.49,19789.0,116.44,116.49,116.28,116.49,19789.0
2025-05-05 15:30:00,116.49,116.68,116.4,116.65,30450.0,116.49,116.68,116.4,116.65,30450.0
2025-05-05 15:40:00,116.68,116.71,116.15,116.34,38641.0,116.68,116.71,116.15,116.34,38641.0
2025-05-05 15:50:00,116.29,116.51,116.06,116.2,142555.0,116.29,116.51,116.06,116.2,142555.0
2025-05-06 09:30:00,115.37,117.51,114.2,117.26,50003.0,115.37,117.51,114.2,117.26,50003.0
2025-05-06 09:40:00,117.38,117.88,116.84,116.86,26061.0,117.38,117.88,116.84,116.86,26061.0
2025-05-06 09:50:00,116.86,116.95,116.4,116.67,30568.0,116.86,116.95,116.4,116.67,30568.0
2025-05-06 10:00:00,116.64,117.12,116.27,116.9,35027.0,116.64,117.12,116.27,116.9,35027.0
2025-05-06 10:10:00,116.8,116.98,116.4,116.71,43360.0,116.8,116.98,116.4,116.71,43360.0
2025-05-06 10:20:00,116.77,116.84,116.13,116.4,62476.0,116.77,116.84,116.13,116.4,62476.0
2025-05-06 10:30:00,116.45,117.07,116.37,117.03,30983.0,116.45,117.07,116.37,117.03,30983.0
2025-05-06 10:40:00,117.06,117.3,116.91,117.1,42661.0,117.06,117.3,116.91,117.1,42661.0
2025-05-06 10:50:00,117.1,117.16,116.59,116.96,19008.0,117.1,117.16,116.59,116.96,19008.0
2025-05-06 11:00:00,117.0,117.58,117.0,117.27,19442.0,117.0,117.58,117.0,117.27,19442.0
2025-05-06 11:10:00,117.34,117.68,117.23,117.65,33888.0,117.34,117.68,117.23,117.65,33888.0
2025-05-06 11:20:00,117.58,117.78,117.34,117.68,14585.0,117.58,117.78,117.34,117.68,14585.0
2025-05-06 11:30:00,117.76,117.82,117.59,117.65,13474.0,117.76,117.82,117.59,117.65,13474.0
2025-05-06 11:40:00,117.6,117.71,117.35,117.66,18736.0,117.6,117.71,117.35,117.66,18736.0
2025-05-06 11:50:00,117.68,117.78,117.43,117.55,20409.0,117.68,117.78,117.43,117.55,20409.0
2025-05-06 12:00:00,117.57,117.73,117.18,117.18,31334.0,117.57,117.73,117.18,117.18,31334.0
2025-05-06 12:10:00,117.2,117.75,117.16,117.69,24268.0,117.2,117.75,117.16,117.69,24268.0
2025-05-06 12:20:00,117.64,117.64,117.05,117.13,16671.0,117.64,117.64,117.05,117.13,16671.0
2025-05-06 12:30:00,117.08,117.27,116.99,117.07,14735.0,117.08,117.27,116.99,117.07,14735.0
2025-05-06 12:40:00,117.13,117.13,116.7,116.75,16619.0,117.13,117.13,116.7,116.75,16619.0
2025-05-06 12:50:00,116.86,116.86,116.31,116.35,25017.0,116.86,116.86,116.31,116.35,25017.0
2025-05-06 13:00:00,116.36,116.93,116.35,116.87,18835.0,116.36,116.93,116.35,116.87,18835.0
2025-05-06 13:10:00,116.84,117.07,116.73,117.06,14128.0,116.84,117.07,116.73,117.06,14128.0
2025-05-06 13:20:00,117.0,117.02,116.85,116.89,13402.0,117.0,117.02,116.85,116.89,13402.0
2025-05-06 13:30:00,116.87,117.1,116.82,117.01,12440.0,116.87,117.1,116.82,117.01,12440.0
2025-05-06 13:40:00,116.95,117.09,116.84,116.87,15182.0,116.95,117.09,116.84,116.87,15182.0
2025-05-06 13:50:00,116.86,117.95,116.86,117.23,84223.0,116.86,117.95,116.86,117.23,84223.0
2025-05-06 14:00:00,117.28,117.44,117.05,117.06,27767.0,117.28,117.44,117.05,117.06,27767.0
2025-05-06 14:10:00,117.06,117.55,117.0,117.53,24265.0,117.06,117.55,117.0,117.53,24265.0
2025-05-06 14:20:00,117.6,118.11,117.52,118.03,55150.0,117.6,118.11,117.52,118.03,55150.0
2025-05-06 14:30:00,118.06,118.47,118.02,118.17,91130.0,118.06,118.47,118.02,118.17,91130.0
2025-05-06 14:40:00,118.22,118.41,117.93,117.96,21370.0,118.22,118.41,117.93,117.96,21370.0
2025-05-06 14:50:00,117.96,117.98,117.76,117.78,27286.0,117.96,117.98,117.76,117.78,27286.0
2025-05-06 15:00:00,117.83,118.12,117.74,117.75,29808.0,117.83,118.12,117.74,117.75,29808.0
2025-05-06 15:10:00,117.74,117.76,117.44,117.5,76108.0,117.74,117.76,117.44,117.5,76108.0
2025-05-06 15:20:00,117.53,117.7,117.47,117.57,43646.0,117.53,117.7,117.47,117.57,43646.0
2025-05-06 15:30:00,117.6,117.72,117.42,117.48,41467.0,117.6,117.72,117.42,117.48,41467.0
2025-05-06 15:40:00,117.51,117.89,117.48,117.65,62840.0,117.51,117.89,117.48,117.65,62840.0
2025-05-06 15:50:00,117.67,117.67,116.86,116.99,265589.0,117.67,117.67,116.86,116.99,265589.0
2025-05-07 09:30:00,115.74,116.76,115.48,116.52,44856.0,115.74,116.76,115.48,116.52,44856.0
2025-05-07 09:40:00,116.47,117.41,116.38,117.23,29154.0,116.47,117.41,116.38,117.23,29154.0
2025-05-07 09:50:00,117.19,117.9,117.11,117.82,42305.0,117.19,117.9,117.11,117.82,42305.0
2025-05-07 10:00:00,117.79,117.88,117.44,117.73,19536.0,117.79,117.88,117.44,117.73,19536.0
2025-05-07 10:10:00,117.75,117.79,117.1,117.56,29470.0,117.75,117.79,117.1,117.56,29470.0
2025-05-07 10:20:00,117.6,117.83,117.33,117.73,10655.0,117.6,117.83,117.33,117.73,10655.0
2025-05-07 10:30:00,117.74,117.94,117.5,117.84,24634.0,117.74,117.94,117.5,117.84,24634.0
2025-05-07 10:40:00,117.75,117.75,117.48,117.51,12657.0,117.75,117.75,117.48,117.51,12657.0
2025-05-07 10:50:00,117.51,117.6,117.33,117.48,12816.0,117.51,117.6,117.33,117.48,12816.0
2025-05-07 11:00:00,117.48,117.96,117.26,117.92,21888.0,117.48,117.96,117.26,117.92,21888.0
2025-05-07 11:10:00,117.86,117.9,117.63,117.77,14804.0,117.86,117.9,117.63,117.77,14804.0
2025-05-07 11:20:00,117.77,117.94,117.59,117.91,36442.0,117.77,117.94,117.59,117.91,36442.0
2025-05-07 11:30:00,117.87,118.16,117.81,117.98,22126.0,117.87,118.16,117.81,117.98,22126.0
2025-05-07 11:40:00,117.97,118.42,117.96,118.09,28846.0,117.97,118.42,117.96,118.09,28846.0
2025-05-07 11:50:00,118.02,118.4,117.99,118.39,24365.0,118.02,118.4,117.99,118.39,24365.0
2025-05-07 12:00:00,118.39,118.53,118.28,118.53,20917.0,118.39,118.53,118.28,118.53,20917.0
2025-05-07 12:10:00,118.44,118.87,118.41,118.76,14016.0,118.44,118.87,118.41,118.76,14016.0
2025-05-07 12:20:00,118.81,118.9,118.57,118.77,9851.0,118.81,118.9,118.57,118.77,9851.0
2025-05-07 12:30:00,118.79,119.2,118.79,119.16,14459.0,118.79,119.2,118.79,119.16,14459.0
2025-05-07 12:40:00,119.18,119.32,119.16,119.25,13680.0,119.18,119.32,119.16,119.25,13680.0
2025-05-07 12:50:00,119.24,119.55,119.18,119.47,20293.0,119.24,119.55,119.18,119.47,20293.0
2025-05-07 13:00:00,119.45,119.58,119.29,119.58,20038.0,119.45,119.58,119.29,119.58,20038.0
2025-05-07 13:10:00,119.6,119.82,119.4,119.4,18330.0,119.6,119.82,119.4,119.4,18330.0
2025-05-07 13:20:00,119.37,119.6,119.28,119.48,10289.0,119.37,119.6,119.28,119.48,10289.0
2025-05-07 13:30:00,119.46,119.63,119.27,119.36,12288.0,119.46,119.63,119.27,119.36,12288.0
2025-05-07 13:40:00,119.36,119.44,119.25,119.37,17615.0,119.36,119.44,119.25,119.37,17615.0
2025-05-07 13:50:00,119.29,119.4,118.83,118.86,42740.0,119.29,119.4,118.83,118.86,42740.0
2025-05-07 14:00:00,118.95,119.19,118.08,118.26,32489.0,118.95,119.19,118.08,118.26,32489.0
2025-05-07 14:10:00,118.34,118.6,117.58,117.83,43862.0,118.34,118.6,117.58,117.83,43862.0
2025-05-07 14:20:00,117.89,118.14,117.68,117.7,29834.0,117.89,118.14,117.68,117.7,29834.0
2025-05-07 14:30:00,117.68,118.24,117.61,118.1,42614.0,117.68,118.24,117.61,118.1,42614.0
2025-05-07 14:40:00,118.09,118.19,117.32,117.47,31925.0,118.09,118.19,117.32,117.47,31925.0
2025-05-07 14:50:00,117.53,118.19,117.18,118.11,27715.0,117.53,118.19,117.18,118.11,27715.0
2025-05-07 15:00:00,118.06,118.14,117.75,117.97,34111.0,118.06,118.14,117.75,117.97,34111.0
2025-05-07 15:10:00,118.01,118.05,117.73,118.05,38855.0,118.01,118.05,117.73,118.05,38855.0
2025-05-07 15:20:00,118.08,118.14,117.42,117.43,37270.0,118.08,118.14,117.42,117.43,37270.0
2025-05-07 15:30:00,117.46,117.6,117.2,117.51,51899.0,117.46,117.6,117.2,117.51,51899.0
2025-05-07 15:40:00,117.51,118.52,117.48,118.04,88791.0,117.51,118.52,117.48,118.04,88791.0
2025-05-07 15:50:00,117.93,118.83,117.73,118.66,199130.0,117.93,118.83,117.73,118.66,199130.0
2025-05-08 09:30:00,119.53,119.99,117.86,118.34,37915.0,119.53,119.99,117.86,118.34,37915.0
2025-05-08 09:40:00,118.32,119.35,118.32,118.76,14335.0,118.32,119.35,118.32,118.76,14335.0
2025-05-08 09:50:00,118.71,119.13,118.6,118.76,23602.0,118.71,119.13,118.6,118.76,23602.0
2025-05-08 10:00:00,118.75,119.59,118.62,119.41,27627.0,118.75,119.59,118.62,119.41,27627.0
2025-05-08 10:10:00,119.4,120.01,119.3,119.84,32215.0,119.4,120.01,119.3,119.84,32215.0
2025-05-08 10:20:00,119.81,120.0,119.69,119.91,17606.0,119.81,120.0,119.69,119.91,17606.0
2025-05-08 10:30:00,119.84,120.09,119.44,119.69,20566.0,119.84,120.09,119.44,119.69,20566.0
2025-05-08 10:40:00,119.68,119.75,119.47,119.65,20092.0,119.68,119.75,119.47,119.65,20092.0
2025-05-08 10:50:00,119.55,119.92,119.29,119.65,15494.0,119.55,119.92,119.29,119.65,15494.0
2025-05-08 11:00:00,119.57,120.03,119.42,120.01,51014.0,119.57,120.03,119.42,120.01,51014.0
2025-05-08 11:10:00,120.0,120.33,119.82,120.33,23853.0,120.0,120.33,119.82,120.33,23853.0
2025-05-08 11:20:00,120.31,120.89,120.31,120.45,41437.0,120.31,120.89,120.31,120.45,41437.0
2025-05-08 11:30:00,120.44,120.67,120.27,120.65,17649.0,120.44,120.67,120.27,120.65,17649.0
2025-05-08 11:40:00,120.67,120.92,120.59,120.7,26546.0,120.67,120.92,120.59,120.7,26546.0
2025-05-08 11:50:00,120.64,120.73,120.26,120.46,13870.0,120.64,120.73,120.26,120.46,13870.0
2025-05-08 12:00:00,120.42,120.76,120.42,120.75,19716.0,120.42,120.76,120.42,120.75,19716.0
2025-05-08 12:10:00,120.75,120.86,120.18,120.26,15209.0,120.75,120.86,120.18,120.26,15209.0
2025-05-08 12:20:00,120.24,120.25,119.95,119.99,8738.0,120.24,120.25,119.95,119.99,8738.0
2025-05-08 12:30:00,119.99,120.15,119.81,120.11,31792.0,119.99,120.15,119.81,120.11,31792.0
2025-05-08 12:40:00,120.08,120.23,120.04,120.2,27982.0,120.08,120.23,120.04,120.2,27982.0
2025-05-08 12:50:00,120.23,120.54,120.12,120.51,23165.0,120.23,120.54,120.12,120.51,23165.0
2025-05-08 13:00:00,120.51,120.51,120.19,120.22,18280.0,120.51,120.51,120.19,120.22,18280.0
2025-05-08 13:10:00,120.19,120.29,120.1,120.28,19701.0,120.19,120.29,120.1,120.28,19701.0
2025-05-08 13:20:00,120.27,120.53,120.19,120.53,19657.0,120.27,120.53,120.19,120.53,19657.0
2025-05-08 13:30:00,120.5,120.83,120.42,120.83,38077.0,120.5,120.83,120.42,120.83,38077.0
2025-05-08 13:40:00,120.89,120.89,120.59,120.7,9576.0,120.89,120.89,120.59,120.7,9576.0
2025-05-08 13:50:00,120.7,120.8,120.32,120.5,27595.0,120.7,120.8,120.32,120.5,27595.0
2025-05-08 14:00:00,120.47,120.53,120.33,120.53,7185.0,120.47,120.53,120.33,120.53,7185.0
2025-05-08 14:10:00,120.57,120.57,120.26,120.37,21877.0,120.57,120.57,120.26,120.37,21877.0
2025-05-08 14:20:00,120.37,120.6,120.32,120.35,15360.0,120.37,120.6,120.32,120.35,15360.0
2025-05-08 14:30:00,120.38,120.57,120.38,120.57,11654.0,120.38,120.57,120.38,120.57,11654.0
2025-05-08 14:40:00,120.61,120.63,120.46,120.46,17568.0,120.61,120.63,120.46,120.46,17568.0
2025-05-08 14:50:00,120.44,120.52,120.31,120.47,15969.0,120.44,120.52,120.31,120.47,15969.0
2025-05-08 15:00:00,120.45,120.48,119.98,120.18,25773.0,120.45,120.48,119.98,120.18,25773.0
2025-05-08 15:10:00,120.17,120.44,120.11,120.41,22587.0,120.17,120.44,120.11,120.41,22587.0
2025-05-08 15:20:00,120.41,120.68,120.4,120.61,34402.0,120.41,120.68,120.4,120.61,34402.0
2025-05-08 15:30:00,120.58,120.86,120.58,120.78,56874.0,120.58,120.86,120.58,120.78,56874.0
2025-05-08 15:40:00,120.78,120.87,120.27,120.39,65766.0,120.78,120.87,120.27,120.39,65766.0
2025-05-08 15:50:00,120.41,120.54,120.19,120.34,408342.0,120.41,120.54,120.19,120.34,408342.0
2025-05-09 09:30:00,120.25,120.73,119.22,119.34,148798.0,120.25,120.73,119.22,119.34,148798.0
2025-05-09 09:40:00,119.32,119.67,119.13,119.66,41495.0,119.32,119.67,119.13,119.66,41495.0
2025-05-09 09:50:00,119.6,119.61,118.97,119.38,53303.0,119.6,119.61,118.97,119.38,53303.0
2025-05-09 10:00:00,119.36,119.99,119.27,119.62,64154.0,119.36,119.99,119.27,119.62,64154.0
2025-05-09 10:10:00,119.65,119.65,118.69,118.73,31188.0,119.65,119.65,118.69,118.73,31188.0
2025-05-09 10:20:00,118.75,118.81,118.0,118.18,48316.0,118.75,118.81,118.0,118.18,48316.0
2025-05-09 10:30:00,118.21,118.5,117.55,117.67,43419.0,118.21,118.5,117.55,117.67,43419.0
2025-05-09 10:40:00,117.67,118.43,117.43,118.43,99543.0,117.67,118.43,117.43,118.43,99543.0
2025-05-09 10:50:00,118.44,118.6,118.16,118.38,28001.0,118.44,118.6,118.16,118.38,28001.0
2025-05-09 11:00:00,118.44,118.66,118.22,118.53,85644.0,118.44,118.66,118.22,118.53,85644.0
2025-05-09 11:10:00,118.44,118.58,118.16,118.46,54338.0,118.44,118.58,118.16,118.46,54338.0
2025-05-09 11:20:00,118.43,118.59,118.16,118.49,27831.0,118.43,118.59,118.16,118.49,27831.0
2025-05-09 11:30:00,118.48,118.95,118.36,118.74,50904.0,118.48,118.95,118.36,118.74,50904.0
2025-05-09 11:40:00,118.74,118.77,118.48,118.72,25049.0,118.74,118.77,118.48,118.72,25049.0
2025-05-09 11:50:00,118.77,119.04,118.71,118.98,29182.0,118.77,119.04,118.71,118.98,29182.0
2025-05-09 12:00:00,118.98,119.06,118.62,118.63,17237.0,118.98,119.06,118.62,118.63,17237.0
2025-05-09 12:10:00,118.6,118.64,118.33,118.56,30015.0,118.6,118.64,118.33,118.56,30015.0
2025-05-09 12:20:00,118.56,118.7,118.48,118.52,18560.0,118.56,118.7,118.48,118.52,18560.0
2025-05-09 12:30:00,118.54,118.87,118.54,118.75,20953.0,118.54,118.87,118.54,118.75,20953.0
2025-05-09 12:40:00,118.75,118.93,118.68,118.79,20139.0,118.75,118.93,118.68,118.79,20139.0
2025-05-09 12:50:00,118.84,118.96,118.51,118.51,50808.0,118.84,118.96,118.51,118.51,50808.0
2025-05-09 13:00:00,118.5,118.59,118.3,118.47,18067.0,118.5,118.59,118.3,118.47,18067.0
2025-05-09 13:10:00,118.44,118.74,118.44,118.62,18847.0,118.44,118.74,118.44,118.62,18847.0
2025-05-09 13:20:00,118.59,118.69,118.29,118.63,26343.0,118.59,118.69,118.29,118.63,26343.0
2025-05-09 13:30:00,118.6,118.76,118.56,118.68,17137.0,118.6,118.76,118.56,118.68,17137.0
2025-05-09 13:40:00,118.68,119.03,118.68,119.0,28029.0,118.68,119.03,118.68,119.0,28029.0
2025-05-09 13:50:00,118.97,119.07,118.77,118.97,21805.0,118.97,119.07,118.77,118.97,21805.0
2025-05-09 14:00:00,118.97,118.97,118.61,118.61,21225.0,118.97,118.97,118.61,118.61,21225.0
2025-05-09 14:10:00,118.59,118.69,118.19,118.35,35186.0,118.59,118.69,118.19,118.35,35186.0
2025-05-09 14:20:00,118.32,118.42,118.11,118.33,26203.0,118.32,118.42,118.11,118.33,26203.0
2025-05-09 14:30:00,118.36,118.64,118.35,118.59,12527.0,118.36,118.64,118.35,118.59,12527.0
2025-05-09 14:40:00,118.65,118.79,118.47,118.66,33017.0,118.65,118.79,118.47,118.66,33017.0
2025-05-09 14:50:00,118.7,118.78,118.64,118.64,14788.0,118.7,118.78,118.64,118.64,14788.0
2025-05-09 15:00:00,118.66,118.93,118.5,118.84,31905.0,118.66,118.93,118.5,118.84,31905.0
2025-05-09 15:10:00,118.88,118.92,118.64,118.71,45746.0,118.88,118.92,118.64,118.71,45746.0
2025-05-09 15:20:00,118.72,118.89,118.44,118.74,75576.0,118.72,118.89,118.44,118.74,75576.0
2025-05-09 15:30:00,118.77,119.03,118.65,119.0,53960.0,118.77,119.03,118.65,119.0,53960.0
2025-05-09 15:40:00,118.98,119.28,118.92,119.28,58862.0,118.98,119.28,118.92,119.28,58862.0
2025-05-09 15:50:00,119.28,119.39,119.04,119.3,207800.0,119.28,119.39,119.04,119.3,207800.0
2025-05-12 09:30:00,137.0,141.2,136.95,139.7,657447.0,137.0,141.2,136.95,139.7,657447.0
2025-05-12 09:40:00,139.72,143.13,138.4,142.66,401024.0,139.72,143.13,138.4,142.66,401024.0
2025-05-12 09:50:00,142.66,145.65,142.12,144.24,439678.0,142.66,145.65,142.12,144.24,439678.0
2025-05-12 10:00:00,144.28,145.25,143.31,144.86,293087.0,144.28,145.25,143.31,144.86,293087.0
2025-05-12 10:10:00,144.85,147.08,144.85,145.93,224788.0,144.85,147.08,144.85,145.93,224788.0
2025-05-12 10:20:00,145.93,146.42,145.43,146.13,163357.0,145.93,146.42,145.43,146.13,163357.0
2025-05-12 10:30:00,146.08,146.49,145.02,146.01,127947.0,146.08,146.49,145.02,146.01,127947.0
2025-05-12 10:40:00,145.99,146.79,145.39,146.59,91570.0,145.99,146.79,145.39,146.59,91570.0
2025-05-12 10:50:00,146.56,148.57,146.55,147.69,158412.0,146.56,148.57,146.55,147.69,158412.0
2025-05-12 11:00:00,147.66,149.0,147.66,148.7,161214.0,147.66,149.0,147.66,148.7,161214.0
2025-05-12 11:10:00,148.71,149.76,148.55,149.07,148015.0,148.71,149.76,148.55,149.07,148015.0
2025-05-12 11:20:00,149.01,149.16,147.41,147.63,129623.0,149.01,149.16,147.41,147.63,129623.0
2025-05-12 11:30:00,147.63,148.38,147.41,147.53,105867.0,147.63,148.38,147.41,147.53,105867.0
2025-05-12 11:40:00,147.55,148.17,147.17,147.25,63579.0,147.55,148.17,147.17,147.25,63579.0
2025-05-12 11:50:00,147.28,147.59,146.42,146.53,144836.0,147.28,147.59,146.42,146.53,144836.0
2025-05-12 12:00:00,146.54,147.72,146.42,147.37,97794.0,146.54,147.72,146.42,147.37,97794.0
2025-05-12 12:10:00,147.35,147.62,146.62,147.56,129182.0,147.35,147.62,146.62,147.56,129182.0
2025-05-12 12:20:00,147.51,148.58,147.38,147.84,79044.0,147.51,148.58,147.38,147.84,79044.0
2025-05-12 12:30:00,147.8,148.74,147.71,148.74,55695.0,147.8,148.74,147.71,148.74,55695.0
2025-05-12 12:40:00,148.72,148.76,147.92,148.06,54706.0,148.72,148.76,147.92,148.06,54706.0
2025-05-12 12:50:00,148.11,149.14,148.0,149.14,38570.0,148.11,149.14,148.0,149.14,38570.0
2025-05-12 13:00:00,149.11,149.49,148.9,149.25,96765.0,149.11,149.49,148.9,149.25,96765.0
2025-05-12 13:10:00,149.24,149.37,148.7,148.83,62709.0,149.24,149.37,148.7,148.83,62709.0
2025-05-12 13:20:00,148.87,149.43,148.01,148.6,103726.0,148.87,149.43,148.01,148.6,103726.0
2025-05-12 13:30:00,148.54,149.07,148.2,148.88,41333.0,148.54,149.07,148.2,148.88,41333.0
2025-05-12 13:40:00,148.95,150.0,148.89,149.88,100754.0,148.95,150.0,148.89,149.88,100754.0
2025-05-12 13:50:00,149.84,149.89,149.23,149.29,52100.0,149.84,149.89,149.23,149.29,52100.0
2025-05-12 14:00:00,149.29,149.68,149.29,149.32,63965.0,149.29,149.68,149.29,149.32,63965.0
2025-05-12 14:10:00,149.37,149.75,149.04,149.12,70540.0,149.37,149.75,149.04,149.12,70540.0
2025-05-12 14:20:00,149.15,149.56,148.97,149.08,72642.0,149.15,149.56,148.97,149.08,72642.0
2025-05-12 14:30:00,149.14,149.38,148.53,148.74,78719.0,149.14,149.38,148.53,148.74,78719.0
2025-05-12 14:40:00,148.7,148.99,148.34,148.4,71432.0,148.7,148.99,148.34,148.4,71432.0
2025-05-12 14:50:00,148.42,148.51,147.95,148.01,65531.0,148.42,148.51,147.95,148.01,65531.0
2025-05-12 15:00:00,148.0,149.17,147.8,149.09,111521.0,148.0,149.17,147.8,149.09,111521.0
2025-05-12 15:10:00,149.11,149.44,148.64,149.25,179775.0,149.11,149.44,148.64,149.25,179775.0
2025-05-12 15:20:00,149.28,149.65,149.01,149.32,106362.0,149.28,149.65,149.01,149.32,106362.0
2025-05-12 15:30:00,149.32,149.84,149.13,149.65,118697.0,149.32,149.84,149.13,149.65,118697.0
2025-05-12 15:40:00,149.63,150.0,149.31,149.53,319609.0,149.63,150.0,149.31,149.53,319609.0
2025-05-12 15:50:00,149.51,150.81,149.28,150.61,781882.0,149.51,150.81,149.28,150.61,781882.0
2025-05-13 09:30:00,149.63,152.13,147.9,152.06,238370.0,149.63,152.13,147.9,152.06,238370.0
2025-05-13 09:40:00,152.18,155.53,152.18,154.54,258063.0,152.18,155.53,152.18,154.54,258063.0
2025-05-13 09:50:00,154.43,154.68,153.11,153.57,110021.0,154.43,154.68,153.11,153.57,110021.0
2025-05-13 10:00:00,153.55,154.67,152.92,154.31,131915.0,153.55,154.67,152.92,154.31,131915.0
2025-05-13 10:10:00,154.3,154.3,153.08,154.12,82311.0,154.3,154.3,153.08,154.12,82311.0
2025-05-13 10:20:00,154.09,154.72,153.5,153.93,255552.0,154.09,154.72,153.5,153.93,255552.0
2025-05-13 10:30:00,153.79,154.97,153.6,154.55,141308.0,153.79,154.97,153.6,154.55,141308.0
2025-05-13 10:40:00,154.37,155.21,153.97,154.75,139328.0,154.37,155.21,153.97,154.75,139328.0
2025-05-13 10:50:00,154.75,155.83,154.51,155.33,130117.0,154.75,155.83,154.51,155.33,130117.0
2025-05-13 11:00:00,155.39,157.0,154.98,156.97,88630.0,155.39,157.0,154.98,156.97,88630.0
2025-05-13 11:10:00,156.97,157.6,156.59,157.34,102775.0,156.97,157.6,156.59,157.34,102775.0
2025-05-13 11:20:00,157.22,157.22,155.92,156.4,121987.0,157.22,157.22,155.92,156.4,121987.0
2025-05-13 11:30:00,156.45,157.33,156.09,157.25,60001.0,156.45,157.33,156.09,157.25,60001.0
2025-05-13 11:40:00,157.33,158.08,157.27,157.96,59455.0,157.33,158.08,157.27,157.96,59455.0
2025-05-13 11:50:00,157.97,158.14,157.31,157.53,67254.0,157.97,158.14,157.31,157.53,67254.0
2025-05-13 12:00:00,157.52,157.52,156.97,157.15,46711.0,157.52,157.52,156.97,157.15,46711.0
2025-05-13 12:10:00,157.08,157.6,156.82,157.17,43514.0,157.08,157.6,156.82,157.17,43514.0
2025-05-13 12:20:00,157.18,158.66,157.14,158.02,122520.0,157.18,158.66,157.14,158.02,122520.0
2025-05-13 12:30:00,158.1,158.33,157.48,157.85,43469.0,158.1,158.33,157.48,157.85,43469.0
2025-05-13 12:40:00,157.84,158.13,157.21,157.27,40041.0,157.84,158.13,157.21,157.27,40041.0
2025-05-13 12:50:00,157.34,158.08,156.85,157.31,98875.0,157.34,158.08,156.85,157.31,98875.0
2025-05-13 13:00:00,157.51,157.65,156.35,156.51,110124.0,157.51,157.65,156.35,156.51,110124.0
2025-05-13 13:10:00,156.6,157.28,156.49,157.21,122198.0,156.6,157.28,156.49,157.21,122198.0
2025-05-13 13:20:00,157.29,158.23,157.13,158.12,83222.0,157.29,158.23,157.13,158.12,83222.0
2025-05-13 13:30:00,158.12,158.12,157.32,157.82,73872.0,158.12,158.12,157.32,157.82,73872.0
2025-05-13 13:40:00,157.92,158.09,157.42,157.68,42767.0,157.92,158.09,157.42,157.68,42767.0
2025-05-13 13:50:00,157.75,157.75,156.6,157.02,62411.0,157.75,157.75,156.6,157.02,62411.0
2025-05-13 14:00:00,157.02,157.53,156.83,157.29,63286.0,157.02,157.53,156.83,157.29,63286.0
2025-05-13 14:10:00,157.35,157.57,156.74,156.96,46369.0,157.35,157.57,156.74,156.96,46369.0
2025-05-13 14:20:00,157.0,157.2,156.38,156.48,96773.0,157.0,157.2,156.38,156.48,96773.0
2025-05-13 14:30:00,156.43,156.47,155.26,155.58,154626.0,156.43,156.47,155.26,155.58,154626.0
2025-05-13 14:40:00,155.6,156.46,155.18,156.19,114848.0,155.6,156.46,155.18,156.19,114848.0
2025-05-13 14:50:00,156.25,156.9,155.98,156.85,83210.0,156.25,156.9,155.98,156.85,83210.0
2025-05-13 15:00:00,156.89,157.0,156.18,156.62,66790.0,156.89,157.0,156.18,156.62,66790.0
2025-05-13 15:10:00,156.65,157.43,156.5,157.25,84102.0,156.65,157.43,156.5,157.25,84102.0
2025-05-13 15:20:00,157.3,157.69,156.56,156.63,103816.0,157.3,157.69,156.56,156.63,103816.0
2025-05-13 15:30:00,156.63,157.15,156.52,156.68,116337.0,156.63,157.15,156.52,156.68,116337.0
2025-05-13 15:40:00,156.68,157.23,156.46,156.83,269999.0,156.68,157.23,156.46,156.83,269999.0
2025-05-13 15:50:00,156.83,156.9,156.2,156.72,432763.0,156.83,156.9,156.2,156.72,432763.0
2025-05-14 09:30:00,154.75,158.37,154.75,157.0,202885.0,154.75,158.37,154.75,157.0,202885.0
2025-05-14 09:40:00,157.07,157.25,155.13,155.42,162691.0,157.07,157.25,155.13,155.42,162691.0
2025-05-14 09:50:00,155.4,155.61,154.12,154.83,109601.0,155.4,155.61,154.12,154.83,109601.0
2025-05-14 10:00:00,154.83,155.29,153.79,154.5,109087.0,154.83,155.29,153.79,154.5,109087.0
2025-05-14 10:10:00,154.45,155.5,154.24,154.89,83190.0,154.45,155.5,154.24,154.89,83190.0
2025-05-14 10:20:00,155.0,155.39,154.62,155.15,104232.0,155.0,155.39,154.62,155.15,104232.0
2025-05-14 10:30:00,155.14,156.17,155.13,155.67,85909.0,155.14,156.17,155.13,155.67,85909.0
2025-05-14 10:40:00,155.6,156.23,155.14,155.17,79327.0,155.6,156.23,155.14,155.17,79327.0
2025-05-14 10:50:00,155.1,155.33,154.9,155.03,45254.0,155.1,155.33,154.9,155.03,45254.0
2025-05-14 11:00:00,154.94,155.47,154.49,155.33,83332.0,154.94,155.47,154.49,155.33,83332.0
2025-05-14 11:10:00,155.33,155.67,154.98,155.06,37631.0,155.33,155.67,154.98,155.06,37631.0
2025-05-14 11:20:00,155.02,155.71,154.86,155.17,35425.0,155.02,155.71,154.86,155.17,35425.0
2025-05-14 11:30:00,155.17,155.31,154.63,154.75,71852.0,155.17,155.31,154.63,154.75,71852.0
2025-05-14 11:40:00,154.69,155.0,153.6,153.96,171256.0,154.69,155.0,153.6,153.96,171256.0
2025-05-14 11:50:00,153.96,154.14,153.66,153.97,54438.0,153.96,154.14,153.66,153.97,54438.0
2025-05-14 12:00:00,153.98,154.58,153.93,154.53,38373.0,153.98,154.58,153.93,154.53,38373.0
2025-05-14 12:10:00,154.53,154.63,154.1,154.3,51390.0,154.53,154.63,154.1,154.3,51390.0
2025-05-14 12:20:00,154.32,154.63,154.03,154.55,44496.0,154.32,154.63,154.03,154.55,44496.0
2025-05-14 12:30:00,154.51,154.96,154.27,154.29,144478.0,154.51,154.96,154.27,154.29,144478.0
2025-05-14 12:40:00,154.25,154.34,153.99,154.16,23857.0,154.25,154.34,153.99,154.16,23857.0
2025-05-14 12:50:00,154.1,154.41,153.91,154.35,37085.0,154.1,154.41,153.91,154.35,37085.0
2025-05-14 13:00:00,154.34,154.5,154.17,154.24,33257.0,154.34,154.5,154.17,154.24,33257.0
2025-05-14 13:10:00,154.21,154.32,153.76,153.92,39126.0,154.21,154.32,153.76,153.92,39126.0
2025-05-14 13:20:00,153.92,153.92,153.37,153.39,55475.0,153.92,153.92,153.37,153.39,55475.0
2025-05-14 13:30:00,153.38,153.59,153.18,153.46,81136.0,153.38,153.59,153.18,153.46,81136.0
2025-05-14 13:40:00,153.46,154.07,153.4,153.86,71598.0,153.46,154.07,153.4,153.86,71598.0
2025-05-14 13:50:00,153.83,153.93,153.51,153.61,44683.0,153.83,153.93,153.51,153.61,44683.0
2025-05-14 14:00:00,153.67,154.06,153.08,153.54,98435.0,153.67,154.06,153.08,153.54,98435.0
2025-05-14 14:10:00,153.37,153.6,153.13,153.36,55764.0,153.37,153.6,153.13,153.36,55764.0
2025-05-14 14:20:00,153.28,153.54,153.09,153.25,88926.0,153.28,153.54,153.09,153.25,88926.0
2025-05-14 14:30:00,153.25,153.73,153.16,153.42,67968.0,153.25,153.73,153.16,153.42,67968.0
2025-05-14 14:40:00,153.46,153.56,153.15,153.5,42261.0,153.46,153.56,153.15,153.5,42261.0
2025-05-14 14:50:00,153.46,153.58,153.04,153.08,53892.0,153.46,153.58,153.04,153.08,53892.0
2025-05-14 15:00:00,153.08,153.23,152.91,153.21,71983.0,153.08,153.23,152.91,153.21,71983.0
2025-05-14 15:10:00,153.2,153.47,153.09,153.33,60696.0,153.2,153.47,153.09,153.33,60696.0
2025-05-14 15:20:00,153.32,153.58,153.19,153.36,66856.0,153.32,153.58,153.19,153.36,66856.0
2025-05-14 15:30:00,153.39,153.43,152.96,153.1,115446.0,153.39,153.43,152.96,153.1,115446.0
2025-05-14 15:40:00,153.08,153.44,152.97,153.33,128590.0,153.08,153.44,152.97,153.33,128590.0
2025-05-14 15:50:00,153.36,153.97,153.22,153.8,540900.0,153.36,153.97,153.22,153.8,540900.0
2025-05-15 09:30:00,153.5,155.1,152.84,154.75,134759.0,153.5,155.1,152.84,154.75,134759.0
2025-05-15 09:40:00,154.89,156.23,154.44,155.85,46642.0,154.89,156.23,154.44,155.85,46642.0
2025-05-15 09:50:00,155.85,155.99,155.3,155.64,75338.0,155.85,155.99,155.3,155.64,75338.0
2025-05-15 10:00:00,155.74,156.2,155.27,155.3,77017.0,155.74,156.2,155.27,155.3,77017.0
2025-05-15 10:10:00,155.23,155.29,154.7,155.18,38237.0,155.23,155.29,154.7,155.18,38237.0
2025-05-15 10:20:00,155.14,155.59,154.77,154.96,23472.0,155.14,155.59,154.77,154.96,23472.0
2025-05-15 10:30:00,155.01,155.68,154.98,155.09,54296.0,155.01,155.68,154.98,155.09,54296.0
2025-05-15 10:40:00,155.09,155.84,155.09,155.29,27878.0,155.09,155.84,155.09,155.29,27878.0
2025-05-15 10:50:00,155.28,155.84,155.24,155.78,40359.0,155.28,155.84,155.24,155.78,40359.0
2025-05-15 11:00:00,155.72,156.08,155.29,155.31,36103.0,155.72,156.08,155.29,155.31,36103.0
2025-05-15 11:10:00,155.31,155.65,155.17,155.65,17283.0,155.31,155.65,155.17,155.65,17283.0
2025-05-15 11:20:00,155.57,155.69,155.42,155.63,17450.0,155.57,155.69,155.42,155.63,17450.0
2025-05-15 11:30:00,155.56,155.83,155.31,155.54,30886.0,155.56,155.83,155.31,155.54,30886.0
2025-05-15 11:40:00,155.58,155.93,155.5,155.53,26161.0,155.58,155.93,155.5,155.53,26161.0
2025-05-15 11:50:00,155.52,155.76,155.32,155.75,23760.0,155.52,155.76,155.32,155.75,23760.0
2025-05-15 12:00:00,155.77,156.03,155.55,156.0,22474.0,155.77,156.03,155.55,156.0,22474.0
2025-05-15 12:10:00,155.99,156.18,155.77,156.03,28247.0,155.99,156.18,155.77,156.03,28247.0
2025-05-15 12:20:00,156.0,156.31,155.94,156.24,29997.0,156.0,156.31,155.94,156.24,29997.0
2025-05-15 12:30:00,156.25,156.34,155.85,156.09,28239.0,156.25,156.34,155.85,156.09,28239.0
2025-05-15 12:40:00,156.09,156.2,155.97,156.11,32169.0,156.09,156.2,155.97,156.11,32169.0
2025-05-15 12:50:00,156.15,156.31,156.03,156.29,37607.0,156.15,156.31,156.03,156.29,37607.0
2025-05-15 13:00:00,156.29,156.61,156.29,156.45,35347.0,156.29,156.61,156.29,156.45,35347.0
2025-05-15 13:10:00,156.42,156.7,156.41,156.53,28868.0,156.42,156.7,156.41,156.53,28868.0
2025-05-15 13:20:00,156.55,156.68,156.38,156.5,31581.0,156.55,156.68,156.38,156.5,31581.0
2025-05-15 13:30:00,156.46,156.59,156.29,156.52,41915.0,156.46,156.59,156.29,156.52,41915.0
2025-05-15 13:40:00,156.52,156.73,156.35,156.54,52712.0,156.52,156.73,156.35,156.54,52712.0
2025-05-15 13:50:00,156.48,156.54,156.14,156.41,41608.0,156.48,156.54,156.14,156.41,41608.0
2025-05-15 14:00:00,156.41,156.75,156.27,156.75,36584.0,156.41,156.75,156.27,156.75,36584.0
2025-05-15 14:10:00,156.71,156.88,156.54,156.54,29494.0,156.71,156.88,156.54,156.54,29494.0
2025-05-15 14:20:00,156.53,157.11,156.45,157.08,47170.0,156.53,157.11,156.45,157.08,47170.0
2025-05-15 14:30:00,157.09,157.29,156.97,157.02,35920.0,157.09,157.29,156.97,157.02,35920.0
2025-05-15 14:40:00,157.03,157.27,156.91,157.04,46170.0,157.03,157.27,156.91,157.04,46170.0
2025-05-15 14:50:00,157.04,157.04,156.79,156.82,71332.0,157.04,157.04,156.79,156.82,71332.0
2025-05-15 15:00:00,156.81,157.08,156.76,157.03,53668.0,156.81,157.08,156.76,157.03,53668.0
2025-05-15 15:10:00,156.97,157.41,156.97,157.35,30441.0,156.97,157.41,156.97,157.35,30441.0
2025-05-15 15:20:00,157.28,157.28,156.36,156.63,107583.0,157.28,157.28,156.36,156.63,107583.0
2025-05-15 15:30:00,156.64,156.76,156.07,156.11,118050.0,156.64,156.76,156.07,156.11,118050.0
2025-05-15 15:40:00,156.12,156.21,155.57,155.71,171370.0,156.12,156.21,155.57,155.71,171370.0
2025-05-15 15:50:00,155.78,155.81,154.84,155.06,385315.0,155.78,155.81,154.84,155.06,385315.0
2025-05-16 09:30:00,154.96,156.54,154.04,156.23,110109.0,154.96,156.54,154.04,156.23,110109.0
2025-05-16 09:40:00,156.08,156.83,155.92,156.11,34290.0,156.08,156.83,155.92,156.11,34290.0
2025-05-16 09:50:00,156.04,156.15,155.0,155.42,39260.0,156.04,156.15,155.0,155.42,39260.0
2025-05-16 10:00:00,155.34,155.73,154.77,154.92,35177.0,155.34,155.73,154.77,154.92,35177.0
2025-05-16 10:10:00,154.96,155.39,154.65,155.3,36486.0,154.96,155.39,154.65,155.3,36486.0
2025-05-16 10:20:00,155.23,155.36,154.53,155.27,60128.0,155.23,155.36,154.53,155.27,60128.0
2025-05-16 10:30:00,155.3,155.33,154.78,154.91,23960.0,155.3,155.33,154.78,154.91,23960.0
2025-05-16 10:40:00,154.91,155.44,154.72,155.22,35557.0,154.91,155.44,154.72,155.22,35557.0
2025-05-16 10:50:00,155.27,155.48,155.13,155.32,44560.0,155.27,155.48,155.13,155.32,44560.0
2025-05-16 11:00:00,155.38,155.85,155.26,155.64,62224.0,155.38,155.85,155.26,155.64,62224.0
2025-05-16 11:10:00,155.67,155.8,155.31,155.52,20921.0,155.67,155.8,155.31,155.52,20921.0
2025-05-16 11:20:00,155.57,155.85,155.5,155.78,20454.0,155.57,155.85,155.5,155.78,20454.0
2025-05-16 11:30:00,155.78,156.01,155.77,155.89,32980.0,155.78,156.01,155.77,155.89,32980.0
2025-05-16 11:40:00,155.89,155.96,155.76,155.82,24930.0,155.89,155.96,155.76,155.82,24930.0
2025-05-16 11:50:00,155.81,155.97,155.57,155.77,28496.0,155.81,155.97,155.57,155.77,28496.0
2025-05-16 12:00:00,155.74,156.34,155.74,156.26,46028.0,155.74,156.34,155.74,156.26,46028.0
2025-05-16 12:10:00,156.34,156.72,156.05,156.7,33622.0,156.34,156.72,156.05,156.7,33622.0
2025-05-16 12:20:00,156.71,157.21,156.48,156.75,3193698.0,156.71,157.21,156.48,156.75,3193698.0
2025-05-16 12:30:00,156.75,157.1,156.47,156.98,24416.0,156.75,157.1,156.47,156.98,24416.0
2025-05-16 12:40:00,156.94,157.29,156.85,157.18,15160.0,156.94,157.29,156.85,157.18,15160.0
2025-05-16 12:50:00,157.2,157.59,157.11,157.41,26166.0,157.2,157.59,157.11,157.41,26166.0
2025-05-16 13:00:00,157.46,157.52,157.14,157.22,19864.0,157.46,157.52,157.14,157.22,19864.0
2025-05-16 13:10:00,157.21,157.31,157.02,157.12,26336.0,157.21,157.31,157.02,157.12,26336.0
2025-05-16 13:20:00,157.1,157.32,156.97,157.28,20735.0,157.1,157.32,156.97,157.28,20735.0
2025-05-16 13:30:00,157.35,157.39,157.09,157.09,15268.0,157.35,157.39,157.09,157.09,15268.0
2025-05-16 13:40:00,157.07,157.24,156.96,157.15,22932.0,157.07,157.24,156.96,157.15,22932.0
2025-05-16 13:50:00,157.19,157.59,157.04,157.36,105646.0,157.19,157.59,157.04,157.36,105646.0
2025-05-16 14:00:00,157.36,157.86,157.13,157.44,50417.0,157.36,157.86,157.13,157.44,50417.0
2025-05-16 14:10:00,157.45,157.52,157.25,157.5,35708.0,157.45,157.52,157.25,157.5,35708.0
2025-05-16 14:20:00,157.5,157.7,157.47,157.49,30712.0,157.5,157.7,157.47,157.49,30712.0
2025-05-16 14:30:00,157.49,157.62,157.34,157.61,24381.0,157.49,157.62,157.34,157.61,24381.0
2025-05-16 14:40:00,157.61,157.89,157.54,157.83,28862.0,157.61,157.89,157.54,157.83,28862.0
2025-05-16 14:50:00,157.82,157.97,157.66,157.66,29482.0,157.82,157.97,157.66,157.66,29482.0
2025-05-16 15:00:00,157.66,157.88,157.55,157.64,48872.0,157.66,157.88,157.55,157.64,48872.0
2025-05-16 15:10:00,157.64,157.84,157.4,157.81,47499.0,157.64,157.84,157.4,157.81,47499.0
2025-05-16 15:20:00,157.79,157.86,157.59,157.61,46382.0,157.79,157.86,157.59,157.61,46382.0
2025-05-16 15:30:00,157.61,158.47,157.54,158.28,85941.0,157.61,158.47,157.54,158.28,85941.0
2025-05-16 15:40:00,158.3,158.9,158.25,158.84,96367.0,158.3,158.9,158.25,158.84,96367.0
2025-05-16 15:50:00,158.82,159.24,158.67,159.17,250872.0,158.82,159.24,158.67,159.17,250872.0
2025-05-19 09:30:00,156.78,158.91,156.16,158.19,102744.0,156.78,158.91,156.16,158.19,102744.0
2025-05-19 09:40:00,158.17,158.72,157.78,158.63,42442.0,158.17,158.72,157.78,158.63,42442.0
2025-05-19 09:50:00,158.57,159.2,158.45,158.87,33480.0,158.57,159.2,158.45,158.87,33480.0
2025-05-19 10:00:00,158.87,159.83,158.63,159.66,56764.0,158.87,159.83,158.63,159.66,56764.0
2025-05-19 10:10:00,159.62,160.67,159.51,160.46,59636.0,159.62,160.67,159.51,160.46,59636.0
2025-05-19 10:20:00,160.48,160.79,160.25,160.48,32572.0,160.48,160.79,160.25,160.48,32572.0
2025-05-19 10:30:00,160.45,160.45,159.79,159.9,32744.0,160.45,160.45,159.79,159.9,32744.0
2025-05-19 10:40:00,159.97,160.17,159.44,159.44,21138.0,159.97,160.17,159.44,159.44,21138.0
2025-05-19 10:50:00,159.49,159.78,159.43,159.73,20609.0,159.49,159.78,159.43,159.73,20609.0
2025-05-19 11:00:00,159.78,160.45,159.76,160.4,32283.0,159.78,160.45,159.76,160.4,32283.0
2025-05-19 11:10:00,160.43,160.55,160.03,160.12,28790.0,160.43,160.55,160.03,160.12,28790.0
2025-05-19 11:20:00,160.08,160.19,159.66,159.96,30933.0,160.08,160.19,159.66,159.96,30933.0
2025-05-19 11:30:00,159.99,160.51,159.99,160.47,16360.0,159.99,160.51,159.99,160.47,16360.0
2025-05-19 11:40:00,160.51,160.68,160.4,160.45,16658.0,160.51,160.68,160.4,160.45,16658.0
2025-05-19 11:50:00,160.45,160.58,160.28,160.29,23791.0,160.45,160.58,160.28,160.29,23791.0
2025-05-19 12:00:00,160.28,160.64,160.27,160.64,20690.0,160.28,160.64,160.27,160.64,20690.0
2025-05-19 12:10:00,160.57,160.79,160.53,160.53,30536.0,160.57,160.79,160.53,160.53,30536.0
2025-05-19 12:20:00,160.52,161.06,160.49,161.0,22865.0,160.52,161.06,160.49,161.0,22865.0
2025-05-19 12:30:00,161.03,161.17,160.85,161.14,17462.0,161.03,161.17,160.85,161.14,17462.0
2025-05-19 12:40:00,161.07,161.22,161.05,161.19,18067.0,161.07,161.22,161.05,161.19,18067.0
2025-05-19 12:50:00,161.25,161.44,161.09,161.44,22276.0,161.25,161.44,161.09,161.44,22276.0
2025-05-19 13:00:00,161.43,161.75,161.35,161.72,26026.0,161.43,161.75,161.35,161.72,26026.0
2025-05-19 13:10:00,161.72,161.72,161.44,161.53,17369.0,161.72,161.72,161.44,161.53,17369.0
2025-05-19 13:20:00,161.52,161.72,161.44,161.5,16362.0,161.52,161.72,161.44,161.5,16362.0
2025-05-19 13:30:00,161.53,161.65,161.33,161.4,21264.0,161.53,161.65,161.33,161.4,21264.0
2025-05-19 13:40:00,161.43,161.6,161.38,161.56,12138.0,161.43,161.6,161.38,161.56,12138.0
2025-05-19 13:50:00,161.6,161.73,161.48,161.58,27356.0,161.6,161.73,161.48,161.58,27356.0
2025-05-19 14:00:00,161.63,161.78,161.49,161.64,17713.0,161.63,161.78,161.49,161.64,17713.0
2025-05-19 14:10:00,161.6,161.64,161.28,161.36,26178.0,161.6,161.64,161.28,161.36,26178.0
2025-05-19 14:20:00,161.36,161.6,161.25,161.3,17358.0,161.36,161.6,161.25,161.3,17358.0
2025-05-19 14:30:00,161.3,161.56,161.23,161.39,16280.0,161.3,161.56,161.23,161.39,16280.0
2025-05-19 14:40:00,161.4,161.5,161.31,161.39,18587.0,161.4,161.5,161.31,161.39,18587.0
2025-05-19 14:50:00,161.38,161.53,161.35,161.49,21185.0,161.38,161.53,161.35,161.49,21185.0
2025-05-19 15:00:00,161.48,161.57,161.11,161.2,25075.0,161.48,161.57,161.11,161.2,25075.0
2025-05-19 15:10:00,161.2,161.2,160.78,160.85,38382.0,161.2,161.2,160.78,160.85,38382.0
2025-05-19 15:20:00,160.83,161.02,160.68,160.74,32346.0,160.83,161.02,160.68,160.74,32346.0
2025-05-19 15:30:00,160.74,161.08,160.72,160.99,46158.0,160.74,161.08,160.72,160.99,46158.0
2025-05-19 15:40:00,160.97,161.13,160.83,161.0,40837.0,160.97,161.13,160.83,161.0,40837.0
2025-05-19 15:50:00,161.02,161.37,161.0,161.28,158350.0,161.02,161.37,161.0,161.28,158350.0
2025-05-20 09:30:00,160.12,161.38,160.02,160.45,44240.0,160.12,161.38,160.02,160.45,44240.0
2025-05-20 09:40:00,160.16,161.02,160.01,160.1,14703.0,160.16,161.02,160.01,160.1,14703.0
2025-05-20 09:50:00,160.0,160.43,159.75,159.96,29008.0,160.0,160.43,159.75,159.96,29008.0
2025-05-20 10:00:00,160.08,160.42,159.95,160.25,22532.0,160.08,160.42,159.95,160.25,22532.0
2025-05-20 10:10:00,160.25,160.65,160.04,160.43,19283.0,160.25,160.65,160.04,160.43,19283.0
2025-05-20 10:20:00,160.4,160.98,160.3,160.35,17971.0,160.4,160.98,160.3,160.35,17971.0
2025-05-20 10:30:00,160.23,160.39,159.81,160.36,14141.0,160.23,160.39,159.81,160.36,14141.0
2025-05-20 10:40:00,160.38,160.56,159.92,159.98,18392.0,160.38,160.56,159.92,159.98,18392.0
2025-05-20 10:50:00,159.93,160.33,159.5,159.66,42395.0,159.93,160.33,159.5,159.66,42395.0
2025-05-20 11:00:00,159.65,160.0,159.5,160.0,46714.0,159.65,160.0,159.5,160.0,46714.0
2025-05-20 11:10:00,159.88,159.9,159.32,159.55,44710.0,159.88,159.9,159.32,159.55,44710.0
2025-05-20 11:20:00,159.55,160.0,159.55,159.83,26286.0,159.55,160.0,159.55,159.83,26286.0
2025-05-20 11:30:00,159.86,160.01,159.79,159.92,26189.0,159.86,160.01,159.79,159.92,26189.0
2025-05-20 11:40:00,159.92,159.99,159.45,159.52,42674.0,159.92,159.99,159.45,159.52,42674.0
2025-05-20 11:50:00,159.47,159.85,159.36,159.75,33027.0,159.47,159.85,159.36,159.75,33027.0
2025-05-20 12:00:00,159.72,160.01,159.65,159.85,32908.0,159.72,160.01,159.65,159.85,32908.0
2025-05-20 12:10:00,159.76,159.88,159.6,159.81,32647.0,159.76,159.88,159.6,159.81,32647.0
2025-05-20 12:20:00,159.78,159.97,159.65,159.93,38648.0,159.78,159.97,159.65,159.93,38648.0
2025-05-20 12:30:00,159.93,160.01,159.66,159.76,31615.0,159.93,160.01,159.66,159.76,31615.0
2025-05-20 12:40:00,159.79,160.03,159.73,159.95,32088.0,159.79,160.03,159.73,159.95,32088.0
2025-05-20 12:50:00,159.93,160.33,159.93,160.33,41832.0,159.93,160.33,159.93,160.33,41832.0
2025-05-20 13:00:00,160.31,160.36,160.08,160.23,18071.0,160.31,160.36,160.08,160.23,18071.0
2025-05-20 13:10:00,160.22,160.32,160.16,160.19,21067.0,160.22,160.32,160.16,160.19,21067.0
2025-05-20 13:20:00,160.17,160.29,160.03,160.22,23879.0,160.17,160.29,160.03,160.22,23879.0
2025-05-20 13:30:00,160.2,160.21,160.0,160.15,26849.0,160.2,160.21,160.0,160.15,26849.0
2025-05-20 13:40:00,160.16,160.35,159.98,160.15,22836.0,160.16,160.35,159.98,160.15,22836.0
2025-05-20 13:50:00,160.14,160.39,159.95,160.38,34790.0,160.14,160.39,159.95,160.38,34790.0
2025-05-20 14:00:00,160.35,160.35,159.98,160.0,32363.0,160.35,160.35,159.98,160.0,32363.0
2025-05-20 14:10:00,160.02,160.19,159.91,159.95,26671.0,160.02,160.19,159.91,159.95,26671.0
2025-05-20 14:20:00,159.95,159.99,159.13,159.22,35584.0,159.95,159.99,159.13,159.22,35584.0
2025-05-20 14:30:00,159.22,159.81,159.2,159.67,31148.0,159.22,159.81,159.2,159.67,31148.0
2025-05-20 14:40:00,159.64,159.64,159.32,159.34,23991.0,159.64,159.64,159.32,159.34,23991.0
2025-05-20 14:50:00,159.38,159.57,159.31,159.41,23381.0,159.38,159.57,159.31,159.41,23381.0
2025-05-20 15:00:00,159.4,159.41,158.83,159.15,52699.0,159.4,159.41,158.83,159.15,52699.0
2025-05-20 15:10:00,159.15,159.51,159.08,159.46,39296.0,159.15,159.51,159.08,159.46,39296.0
2025-05-20 15:20:00,159.45,159.47,159.12,159.23,54767.0,159.45,159.47,159.12,159.23,54767.0
2025-05-20 15:30:00,159.22,159.59,159.22,159.44,45784.0,159.22,159.59,159.22,159.44,45784.0
2025-05-20 15:40:00,159.47,159.63,159.24,159.24,58796.0,159.47,159.63,159.24,159.24,58796.0
2025-05-20 15:50:00,159.22,159.75,159.1,159.7,208811.0,159.22,159.75,159.1,159.7,208811.0
2025-05-21 09:30:00,158.42,158.66,157.59,158.09,56659.0,158.42,158.66,157.59,158.09,56659.0
2025-05-21 09:40:00,158.08,158.4,157.71,157.9,13613.0,158.08,158.4,157.71,157.9,13613.0
2025-05-21 09:50:00,157.86,158.16,157.66,157.74,12518.0,157.86,158.16,157.66,157.74,12518.0
2025-05-21 10:00:00,157.8,157.91,156.84,156.98,52101.0,157.8,157.91,156.84,156.98,52101.0
2025-05-21 10:10:00,157.01,157.21,156.9,157.13,41167.0,157.01,157.21,156.9,157.13,41167.0
2025-05-21 10:20:00,157.17,157.58,156.69,156.69,29683.0,157.17,157.58,156.69,156.69,29683.0
2025-05-21 10:30:00,156.63,156.94,156.29,156.78,52593.0,156.63,156.94,156.29,156.78,52593.0
2025-05-21 10:40:00,156.75,157.04,156.38,156.58,28614.0,156.75,157.04,156.38,156.58,28614.0
2025-05-21 10:50:00,156.62,157.01,156.28,156.93,73006.0,156.62,157.01,156.28,156.93,73006.0
2025-05-21 11:00:00,156.86,157.31,156.86,157.31,50691.0,156.86,157.31,156.86,157.31,50691.0
2025-05-21 11:10:00,157.28,157.43,157.06,157.27,37531.0,157.28,157.43,157.06,157.27,37531.0
2025-05-21 11:20:00,157.33,157.54,157.22,157.28,21374.0,157.33,157.54,157.22,157.28,21374.0
2025-05-21 11:30:00,157.28,157.5,157.11,157.42,20208.0,157.28,157.5,157.11,157.42,20208.0
2025-05-21 11:40:00,157.42,157.74,157.26,157.47,17255.0,157.42,157.74,157.26,157.47,17255.0
2025-05-21 11:50:00,157.51,157.9,157.42,157.49,23872.0,157.51,157.9,157.42,157.49,23872.0
2025-05-21 12:00:00,157.51,157.62,157.3,157.41,30980.0,157.51,157.62,157.3,157.41,30980.0
2025-05-21 12:10:00,157.39,157.39,156.55,156.61,25716.0,157.39,157.39,156.55,156.61,25716.0
2025-05-21 12:20:00,156.61,156.75,156.38,156.71,44334.0,156.61,156.75,156.38,156.71,44334.0
2025-05-21 12:30:00,156.69,156.93,156.67,156.76,20814.0,156.69,156.93,156.67,156.76,20814.0
2025-05-21 12:40:00,156.71,157.42,156.68,157.39,79025.0,156.71,157.42,156.68,157.39,79025.0
2025-05-21 12:50:00,157.31,157.45,157.12,157.38,73958.0,157.31,157.45,157.12,157.38,73958.0
2025-05-21 13:00:00,157.39,157.72,157.22,157.27,22474.0,157.39,157.72,157.22,157.27,22474.0
2025-05-21 13:10:00,157.22,157.27,156.18,156.47,49547.0,157.22,157.27,156.18,156.47,49547.0
2025-05-21 13:20:00,156.36,156.36,155.21,155.25,36419.0,156.36,156.36,155.21,155.25,36419.0
2025-05-21 13:30:00,155.16,156.51,154.94,156.51,67374.0,155.16,156.51,154.94,156.51,67374.0
2025-05-21 13:40:00,156.54,156.54,155.87,156.31,69282.0,156.54,156.54,155.87,156.31,69282.0
2025-05-21 13:50:00,156.25,156.42,155.7,155.84,24026.0,156.25,156.42,155.7,155.84,24026.0
2025-05-21 14:00:00,155.85,156.19,155.6,156.17,39702.0,155.85,156.19,155.6,156.17,39702.0
2025-05-21 14:10:00,156.19,156.19,155.84,155.98,26317.0,156.19,156.19,155.84,155.98,26317.0
2025-05-21 14:20:00,155.97,156.13,155.64,155.97,23525.0,155.97,156.13,155.64,155.97,23525.0
2025-05-21 14:30:00,155.93,156.29,155.92,155.99,23527.0,155.93,156.29,155.92,155.99,23527.0
2025-05-21 14:40:00,155.99,156.24,155.72,155.72,36136.0,155.99,156.24,155.72,155.72,36136.0
2025-05-21 14:50:00,155.78,156.04,155.7,155.7,31191.0,155.78,156.04,155.7,155.7,31191.0
2025-05-21 15:00:00,155.74,155.94,155.19,155.26,34233.0,155.74,155.94,155.19,155.26,34233.0
2025-05-21 15:10:00,155.3,155.51,155.04,155.11,64062.0,155.3,155.51,155.04,155.11,64062.0
2025-05-21 15:20:00,155.18,155.31,154.83,154.97,49378.0,155.18,155.31,154.83,154.97,49378.0
2025-05-21 15:30:00,154.98,155.6,154.98,155.58,89261.0,154.98,155.6,154.98,155.58,89261.0
2025-05-21 15:40:00,155.55,155.59,155.15,155.44,74171.0,155.55,155.59,155.15,155.44,74171.0
2025-05-21 15:50:00,155.49,155.78,155.2,155.36,191718.0,155.49,155.78,155.2,155.36,191718.0
2025-05-22 09:30:00,154.69,155.16,153.62,154.19,49097.0,154.69,155.16,153.62,154.19,49097.0
2025-05-22 09:40:00,154.08,154.54,152.38,153.12,52122.0,154.08,154.54,152.38,153.12,52122.0
2025-05-22 09:50:00,152.99,154.19,152.83,154.0,22265.0,152.99,154.19,152.83,154.0,22265.0
2025-05-22 10:00:00,154.1,154.6,153.82,154.42,25774.0,154.1,154.6,153.82,154.42,25774.0
2025-05-22 10:10:00,154.32,154.36,153.56,154.24,15618.0,154.32,154.36,153.56,154.24,15618.0
2025-05-22 10:20:00,154.3,154.31,153.32,153.4,19570.0,154.3,154.31,153.32,153.4,19570.0
2025-05-22 10:30:00,153.4,153.58,153.19,153.19,24276.0,153.4,153.58,153.19,153.19,24276.0
2025-05-22 10:40:00,153.36,154.27,153.36,154.27,19255.0,153.36,154.27,153.36,154.27,19255.0
2025-05-22 10:50:00,154.22,154.5,153.93,154.42,15922.0,154.22,154.5,153.93,154.42,15922.0
2025-05-22 11:00:00,154.53,154.92,154.53,154.76,12566.0,154.53,154.92,154.53,154.76,12566.0
2025-05-22 11:10:00,154.78,155.02,154.4,154.72,16797.0,154.78,155.02,154.4,154.72,16797.0
2025-05-22 11:20:00,154.79,155.16,154.5,154.55,13687.0,154.79,155.16,154.5,154.55,13687.0
2025-05-22 11:30:00,154.47,155.14,154.31,155.05,17608.0,154.47,155.14,154.31,155.05,17608.0
2025-05-22 11:40:00,154.97,155.35,154.78,155.03,15169.0,154.97,155.35,154.78,155.03,15169.0
2025-05-22 11:50:00,155.1,155.18,154.96,155.16,10349.0,155.1,155.18,154.96,155.16,10349.0
2025-05-22 12:00:00,155.18,155.29,154.96,155.27,11935.0,155.18,155.29,154.96,155.27,11935.0
2025-05-22 12:10:00,155.27,155.42,155.05,155.22,27830.0,155.27,155.42,155.05,155.22,27830.0
2025-05-22 12:20:00,155.22,155.35,155.03,155.09,10465.0,155.22,155.35,155.03,155.09,10465.0
2025-05-22 12:30:00,155.11,155.22,154.97,155.05,9409.0,155.11,155.22,154.97,155.05,9409.0
2025-05-22 12:40:00,154.98,155.22,154.89,154.89,10834.0,154.98,155.22,154.89,154.89,10834.0
2025-05-22 12:50:00,154.87,154.92,154.55,154.64,12618.0,154.87,154.92,154.55,154.64,12618.0
2025-05-22 13:00:00,154.62,154.71,154.48,154.53,23496.0,154.62,154.71,154.48,154.53,23496.0
2025-05-22 13:10:00,154.54,154.99,154.52,154.93,19548.0,154.54,154.99,154.52,154.93,19548.0
2025-05-22 13:20:00,154.93,155.32,154.87,155.19,14181.0,154.93,155.32,154.87,155.19,14181.0
2025-05-22 13:30:00,155.19,155.28,154.91,155.17,18653.0,155.19,155.28,154.91,155.17,18653.0
2025-05-22 13:40:00,155.15,155.67,155.15,155.55,23889.0,155.15,155.67,155.15,155.55,23889.0
2025-05-22 13:50:00,155.61,155.7,155.35,155.41,24621.0,155.61,155.7,155.35,155.41,24621.0
2025-05-22 14:00:00,155.35,155.61,155.34,155.41,12823.0,155.35,155.61,155.34,155.41,12823.0
2025-05-22 14:10:00,155.42,155.87,155.32,155.83,18752.0,155.42,155.87,155.32,155.83,18752.0
2025-05-22 14:20:00,155.76,155.76,155.36,155.38,17631.0,155.76,155.76,155.36,155.38,17631.0
2025-05-22 14:30:00,155.34,155.47,155.2,155.22,16486.0,155.34,155.47,155.2,155.22,16486.0
2025-05-22 14:40:00,155.28,155.52,155.16,155.32,16830.0,155.28,155.52,155.16,155.32,16830.0
2025-05-22 14:50:00,155.37,155.68,155.33,155.55,13816.0,155.37,155.68,155.33,155.55,13816.0
2025-05-22 15:00:00,155.59,155.67,155.49,155.59,14228.0,155.59,155.67,155.49,155.59,14228.0
2025-05-22 15:10:00,155.54,155.77,155.51,155.71,17114.0,155.54,155.77,155.51,155.71,17114.0
2025-05-22 15:20:00,155.7,155.97,155.69,155.85,20555.0,155.7,155.97,155.69,155.85,20555.0
2025-05-22 15:30:00,155.88,155.96,155.58,155.65,31116.0,155.88,155.96,155.58,155.65,31116.0
2025-05-22 15:40:00,155.64,155.75,155.38,155.67,62720.0,155.64,155.75,155.38,155.67,62720.0
2025-05-22 15:50:00,155.78,155.82,155.1,155.3,142671.0,155.78,155.82,155.1,155.3,142671.0
2025-05-23 09:30:00,153.72,155.28,153.28,155.01,48592.0,153.72,155.28,153.28,155.01,48592.0
2025-05-23 09:40:00,154.85,155.32,154.72,155.22,11236.0,154.85,155.32,154.72,155.22,11236.0
2025-05-23 09:50:00,155.17,155.55,154.39,154.67,20844.0,155.17,155.55,154.39,154.67,20844.0
2025-05-23 10:00:00,154.68,155.79,154.67,155.54,19634.0,154.68,155.79,154.67,155.54,19634.0
2025-05-23 10:10:00,155.6,155.71,154.91,155.05,75304.0,155.6,155.71,154.91,155.05,75304.0
2025-05-23 10:20:00,155.05,156.19,154.9,155.7,35817.0,155.05,156.19,154.9,155.7,35817.0
2025-05-23 10:30:00,155.7,156.05,155.43,155.58,29470.0,155.7,156.05,155.43,155.58,29470.0
2025-05-23 10:40:00,155.66,156.26,155.38,156.16,28300.0,155.66,156.26,155.38,156.16,28300.0
2025-05-23 10:50:00,156.03,156.08,155.24,155.47,29382.0,156.03,156.08,155.24,155.47,29382.0
2025-05-23 11:00:00,155.37,155.82,155.2,155.65,38908.0,155.37,155.82,155.2,155.65,38908.0
2025-05-23 11:10:00,155.83,155.84,155.42,155.54,65214.0,155.83,155.84,155.42,155.54,65214.0
2025-05-23 11:20:00,155.54,156.19,155.54,156.07,14999.0,155.54,156.19,155.54,156.07,14999.0
2025-05-23 11:30:00,156.07,156.48,156.05,156.36,15722.0,156.07,156.48,156.05,156.36,15722.0
2025-05-23 11:40:00,156.32,156.56,156.3,156.41,21503.0,156.32,156.56,156.3,156.41,21503.0
2025-05-23 11:50:00,156.45,156.46,155.92,155.99,24016.0,156.45,156.46,155.92,155.99,24016.0
2025-05-23 12:00:00,156.06,156.4,156.01,156.31,49943.0,156.06,156.4,156.01,156.31,49943.0
2025-05-23 12:10:00,156.31,156.87,156.19,156.62,26339.0,156.31,156.87,156.19,156.62,26339.0
2025-05-23 12:20:00,156.62,157.03,156.55,156.99,11076.0,156.62,157.03,156.55,156.99,11076.0
2025-05-23 12:30:00,157.03,157.34,156.82,157.19,34416.0,157.03,157.34,156.82,157.19,34416.0
2025-05-23 12:40:00,157.16,157.62,157.05,157.61,14397.0,157.16,157.62,157.05,157.61,14397.0
2025-05-23 12:50:00,157.61,157.89,157.32,157.36,34373.0,157.61,157.89,157.32,157.36,34373.0
2025-05-23 13:00:00,157.36,157.5,157.14,157.47,15532.0,157.36,157.5,157.14,157.47,15532.0
2025-05-23 13:10:00,157.53,158.05,157.5,158.02,28552.0,157.53,158.05,157.5,158.02,28552.0
2025-05-23 13:20:00,158.02,158.3,157.95,158.3,14593.0,158.02,158.3,157.95,158.3,14593.0
2025-05-23 13:30:00,158.24,158.24,157.82,157.82,24753.0,158.24,158.24,157.82,157.82,24753.0
2025-05-23 13:40:00,157.85,157.96,157.61,157.9,13258.0,157.85,157.96,157.61,157.9,13258.0
2025-05-23 13:50:00,157.9,158.28,157.85,158.0,31652.0,157.9,158.28,157.85,158.0,31652.0
2025-05-23 14:00:00,157.97,158.56,157.88,158.42,17947.0,157.97,158.56,157.88,158.42,17947.0
2025-05-23 14:10:00,158.35,158.35,157.91,157.95,13787.0,158.35,158.35,157.91,157.95,13787.0
2025-05-23 14:20:00,157.93,158.05,157.62,157.88,19723.0,157.93,158.05,157.62,157.88,19723.0
2025-05-23 14:30:00,157.88,158.28,157.83,157.87,20153.0,157.88,158.28,157.83,157.87,20153.0
2025-05-23 14:40:00,157.85,157.99,157.69,157.79,34330.0,157.85,157.99,157.69,157.79,34330.0
2025-05-23 14:50:00,157.8,158.07,157.77,157.82,20216.0,157.8,158.07,157.77,157.82,20216.0
2025-05-23 15:00:00,157.87,158.09,157.79,158.01,18017.0,157.87,158.09,157.79,158.01,18017.0
2025-05-23 15:10:00,158.05,158.13,157.53,157.53,23399.0,158.05,158.13,157.53,157.53,23399.0
2025-05-23 15:20:00,157.56,157.61,157.17,157.36,26668.0,157.56,157.61,157.17,157.36,26668.0
2025-05-23 15:30:00,157.39,157.44,157.13,157.44,37303.0,157.39,157.44,157.13,157.44,37303.0
2025-05-23 15:40:00,157.49,157.9,157.43,157.72,46906.0,157.49,157.9,157.43,157.72,46906.0
2025-05-23 15:50:00,157.58,158.11,157.25,157.73,173122.0,157.58,158.11,157.25,157.73,173122.0
2025-05-27 09:30:00,159.28,159.79,157.35,157.49,62767.0,159.28,159.79,157.35,157.49,62767.0
2025-05-27 09:40:00,157.46,158.32,157.4,157.67,27906.0,157.46,158.32,157.4,157.67,27906.0
2025-05-27 09:50:00,157.74,157.86,156.93,157.36,16920.0,157.74,157.86,156.93,157.36,16920.0
2025-05-27 10:00:00,157.54,157.55,156.98,157.3,29542.0,157.54,157.55,156.98,157.3,29542.0
2025-05-27 10:10:00,157.28,157.59,157.06,157.45,20134.0,157.28,157.59,157.06,157.45,20134.0
2025-05-27 10:20:00,157.5,157.91,157.27,157.27,30489.0,157.5,157.91,157.27,157.27,30489.0
2025-05-27 10:30:00,157.32,157.39,156.47,156.66,20622.0,157.32,157.39,156.47,156.66,20622.0
2025-05-27 10:40:00,156.67,157.19,156.59,156.95,27916.0,156.67,157.19,156.59,156.95,27916.0
2025-05-27 10:50:00,156.9,157.53,156.74,157.31,11420.0,156.9,157.53,156.74,157.31,11420.0
2025-05-27 11:00:00,157.26,157.91,157.26,157.7,13454.0,157.26,157.91,157.26,157.7,13454.0
2025-05-27 11:10:00,157.7,157.73,157.32,157.49,13688.0,157.7,157.73,157.32,157.49,13688.0
2025-05-27 11:20:00,157.29,157.39,156.91,157.24,15120.0,157.29,157.39,156.91,157.24,15120.0
2025-05-27 11:30:00,157.18,157.53,157.06,157.42,16121.0,157.18,157.53,157.06,157.42,16121.0
2025-05-27 11:40:00,157.42,157.42,157.07,157.16,16373.0,157.42,157.42,157.07,157.16,16373.0
2025-05-27 11:50:00,157.19,157.29,156.83,156.86,10516.0,157.19,157.29,156.83,156.86,10516.0
2025-05-27 12:00:00,156.91,157.1,156.82,156.99,15389.0,156.91,157.1,156.82,156.99,15389.0
2025-05-27 12:10:00,156.97,156.97,156.17,156.34,24948.0,156.97,156.97,156.17,156.34,24948.0
2025-05-27 12:20:00,156.36,156.57,156.2,156.39,21075.0,156.36,156.57,156.2,156.39,21075.0
2025-05-27 12:30:00,156.39,156.77,156.0,156.75,15283.0,156.39,156.77,156.0,156.75,15283.0
2025-05-27 12:40:00,156.77,156.87,156.37,156.5,14706.0,156.77,156.87,156.37,156.5,14706.0
2025-05-27 12:50:00,156.49,156.59,155.9,155.93,15436.0,156.49,156.59,155.9,155.93,15436.0
2025-05-27 13:00:00,155.98,156.35,155.95,156.35,7029.0,155.98,156.35,155.95,156.35,7029.0
2025-05-27 13:10:00,156.42,156.8,156.34,156.46,14164.0,156.42,156.8,156.34,156.46,14164.0
2025-05-27 13:20:00,156.44,156.56,156.27,156.43,15244.0,156.44,156.56,156.27,156.43,15244.0
2025-05-27 13:30:00,156.36,156.38,156.1,156.31,19270.0,156.36,156.38,156.1,156.31,19270.0
2025-05-27 13:40:00,156.31,156.59,156.27,156.39,13501.0,156.31,156.59,156.27,156.39,13501.0
2025-05-27 13:50:00,156.44,156.51,156.15,156.47,25305.0,156.44,156.51,156.15,156.47,25305.0
2025-05-27 14:00:00,156.47,156.66,156.18,156.2,18686.0,156.47,156.66,156.18,156.2,18686.0
2025-05-27 14:10:00,156.17,156.41,156.03,156.17,21171.0,156.17,156.41,156.03,156.17,21171.0
2025-05-27 14:20:00,156.14,156.4,155.92,156.12,31426.0,156.14,156.4,155.92,156.12,31426.0
2025-05-27 14:30:00,156.13,156.28,155.92,156.24,21599.0,156.13,156.28,155.92,156.24,21599.0
2025-05-27 14:40:00,156.21,156.25,155.96,156.14,23591.0,156.21,156.25,155.96,156.14,23591.0
2025-05-27 14:50:00,156.13,156.5,156.13,156.48,23363.0,156.13,156.5,156.13,156.48,23363.0
2025-05-27 15:00:00,156.47,156.96,156.47,156.87,15546.0,156.47,156.96,156.47,156.87,15546.0
2025-05-27 15:10:00,156.85,156.89,156.55,156.71,21037.0,156.85,156.89,156.55,156.71,21037.0
2025-05-27 15:20:00,156.67,156.69,156.45,156.48,19933.0,156.67,156.69,156.45,156.48,19933.0
2025-05-27 15:30:00,156.48,156.6,156.39,156.52,32096.0,156.48,156.6,156.39,156.52,32096.0
2025-05-27 15:40:00,156.57,156.79,156.38,156.52,37405.0,156.57,156.79,156.38,156.52,37405.0
2025-05-27 15:50:00,156.44,156.95,156.43,156.94,182351.0,156.44,156.95,156.43,156.94,182351.0
2025-05-28 09:30:00,157.81,158.01,156.9,157.07,44219.0,157.81,158.01,156.9,157.07,44219.0
2025-05-28 09:40:00,156.9,157.44,156.68,157.15,18580.0,156.9,157.44,156.68,157.15,18580.0
2025-05-28 09:50:00,157.27,157.45,156.26,156.7,11611.0,157.27,157.45,156.26,156.7,11611.0
2025-05-28 10:00:00,156.61,157.12,156.61,157.06,18423.0,156.61,157.12,156.61,157.06,18423.0
2025-05-28 10:10:00,157.05,157.39,156.9,157.25,12439.0,157.05,157.39,156.9,157.25,12439.0
2025-05-28 10:20:00,157.3,157.42,156.34,156.61,10060.0,157.3,157.42,156.34,156.61,10060.0
2025-05-28 10:30:00,156.52,157.0,156.44,156.58,17789.0,156.52,157.0,156.44,156.58,17789.0
2025-05-28 10:40:00,156.67,156.91,156.37,156.41,5643.0,156.67,156.91,156.37,156.41,5643.0
2025-05-28 10:50:00,156.42,156.99,156.41,156.81,30654.0,156.42,156.99,156.41,156.81,30654.0
2025-05-28 11:00:00,156.75,157.33,156.75,156.88,7464.0,156.75,157.33,156.75,156.88,7464.0
2025-05-28 11:10:00,156.89,157.05,156.69,157.03,8051.0,156.89,157.05,156.69,157.03,8051.0
2025-05-28 11:20:00,157.02,157.19,156.67,156.71,10613.0,157.02,157.19,156.67,156.71,10613.0
2025-05-28 11:30:00,156.66,156.91,156.42,156.79,14174.0,156.66,156.91,156.42,156.79,14174.0
2025-05-28 11:40:00,156.76,156.78,156.58,156.62,5935.0,156.76,156.78,156.58,156.62,5935.0
2025-05-28 11:50:00,156.67,156.76,156.24,156.31,12615.0,156.67,156.76,156.24,156.31,12615.0
2025-05-28 12:00:00,156.31,156.79,156.31,156.7,10951.0,156.31,156.79,156.31,156.7,10951.0
2025-05-28 12:10:00,156.62,156.8,156.46,156.5,7107.0,156.62,156.8,156.46,156.5,7107.0
2025-05-28 12:20:00,156.47,156.67,156.39,156.66,5507.0,156.47,156.67,156.39,156.66,5507.0
2025-05-28 12:30:00,156.64,156.69,156.38,156.54,15438.0,156.64,156.69,156.38,156.54,15438.0
2025-05-28 12:40:00,156.43,156.49,156.26,156.26,9235.0,156.43,156.49,156.26,156.26,9235.0
2025-05-28 12:50:00,156.34,156.35,156.01,156.15,15580.0,156.34,156.35,156.01,156.15,15580.0
2025-05-28 13:00:00,156.15,156.51,156.13,156.25,14313.0,156.15,156.51,156.13,156.25,14313.0
2025-05-28 13:10:00,156.32,156.75,156.29,156.62,19358.0,156.32,156.75,156.29,156.62,19358.0
2025-05-28 13:20:00,156.69,156.73,156.56,156.69,8123.0,156.69,156.73,156.56,156.69,8123.0
2025-05-28 13:30:00,156.73,156.8,156.51,156.62,30385.0,156.73,156.8,156.51,156.62,30385.0
2025-05-28 13:40:00,156.65,156.74,156.46,156.65,7343.0,156.65,156.74,156.46,156.65,7343.0
2025-05-28 13:50:00,156.68,156.98,156.63,156.7,16230.0,156.68,156.98,156.63,156.7,16230.0
2025-05-28 14:00:00,156.67,156.85,156.41,156.51,18972.0,156.67,156.85,156.41,156.51,18972.0
2025-05-28 14:10:00,156.52,156.55,156.19,156.25,14366.0,156.52,156.55,156.19,156.25,14366.0
2025-05-28 14:20:00,156.21,156.31,156.11,156.11,13858.0,156.21,156.31,156.11,156.11,13858.0
2025-05-28 14:30:00,156.05,156.46,156.04,156.42,22705.0,156.05,156.46,156.04,156.42,22705.0
2025-05-28 14:40:00,156.42,156.54,156.01,156.02,17222.0,156.42,156.54,156.01,156.02,17222.0
2025-05-28 14:50:00,156.02,156.24,155.58,156.2,27531.0,156.02,156.24,155.58,156.2,27531.0
2025-05-28 15:00:00,156.16,156.63,156.15,156.5,22537.0,156.16,156.63,156.15,156.5,22537.0
2025-05-28 15:10:00,156.61,156.63,156.2,156.33,18811.0,156.61,156.63,156.2,156.33,18811.0
2025-05-28 15:20:00,156.32,156.43,156.17,156.38,16691.0,156.32,156.43,156.17,156.38,16691.0
2025-05-28 15:30:00,156.37,156.44,156.13,156.14,19290.0,156.37,156.44,156.13,156.14,19290.0
2025-05-28 15:40:00,156.12,156.25,155.96,156.03,23966.0,156.12,156.25,155.96,156.03,23966.0
2025-05-28 15:50:00,156.01,156.11,155.6,156.07,145102.0,156.01,156.11,155.6,156.07,145102.0
2025-05-29 09:30:00,158.1,158.51,155.52,155.9,55235.0,158.1,158.51,155.52,155.9,55235.0
2025-05-29 09:40:00,155.87,155.88,154.86,155.0,23314.0,155.87,155.88,154.86,155.0,23314.0
2025-05-29 09:50:00,154.99,155.45,154.82,155.24,44916.0,154.99,155.45,154.82,155.24,44916.0
2025-05-29 10:00:00,155.27,155.75,154.14,154.17,43791.0,155.27,155.75,154.14,154.17,43791.0
2025-05-29 10:10:00,154.18,154.44,153.51,153.6,30323.0,154.18,154.44,153.51,153.6,30323.0
2025-05-29 10:20:00,153.52,154.19,153.29,153.94,59057.0,153.52,154.19,153.29,153.94,59057.0
2025-05-29 10:30:00,153.94,154.12,153.69,153.77,39824.0,153.94,154.12,153.69,153.77,39824.0
2025-05-29 10:40:00,153.72,154.0,153.31,153.82,51151.0,153.72,154.0,153.31,153.82,51151.0
2025-05-29 10:50:00,153.91,154.26,153.77,154.05,46498.0,153.91,154.26,153.77,154.05,46498.0
2025-05-29 11:00:00,153.95,154.24,153.62,153.8,20858.0,153.95,154.24,153.62,153.8,20858.0
2025-05-29 11:10:00,153.8,154.05,153.71,153.75,26312.0,153.8,154.05,153.71,153.75,26312.0
2025-05-29 11:20:00,153.77,154.04,153.74,153.94,71548.0,153.77,154.04,153.74,153.94,71548.0
2025-05-29 11:30:00,153.94,153.96,153.4,153.61,40283.0,153.94,153.96,153.4,153.61,40283.0
2025-05-29 11:40:00,153.51,153.9,153.4,153.84,22661.0,153.51,153.9,153.4,153.84,22661.0
2025-05-29 11:50:00,153.85,154.51,153.64,153.8,25642.0,153.85,154.51,153.64,153.8,25642.0
2025-05-29 12:00:00,153.82,153.94,153.59,153.9,21226.0,153.82,153.94,153.59,153.9,21226.0
2025-05-29 12:10:00,153.82,154.13,153.54,154.08,57273.0,153.82,154.13,153.54,154.08,57273.0
2025-05-29 12:20:00,154.08,154.13,153.7,153.9,25460.0,154.08,154.13,153.7,153.9,25460.0
2025-05-29 12:30:00,153.94,154.18,153.9,154.11,17548.0,153.94,154.18,153.9,154.11,17548.0
2025-05-29 12:40:00,154.11,154.34,153.91,154.22,19399.0,154.11,154.34,153.91,154.22,19399.0
2025-05-29 12:50:00,154.19,154.44,154.03,154.26,16718.0,154.19,154.44,154.03,154.26,16718.0
2025-05-29 13:00:00,154.29,154.44,153.9,153.95,22377.0,154.29,154.44,153.9,153.95,22377.0
2025-05-29 13:10:00,153.91,154.28,153.86,153.99,22661.0,153.91,154.28,153.86,153.99,22661.0
2025-05-29 13:20:00,154.03,154.2,153.89,153.94,16258.0,154.03,154.2,153.89,153.94,16258.0
2025-05-29 13:30:00,153.87,154.0,153.72,153.73,45080.0,153.87,154.0,153.72,153.73,45080.0
2025-05-29 13:40:00,153.76,154.01,153.62,153.65,24242.0,153.76,154.01,153.62,153.65,24242.0
2025-05-29 13:50:00,153.68,153.97,153.62,153.73,32921.0,153.68,153.97,153.62,153.73,32921.0
2025-05-29 14:00:00,153.72,153.79,153.6,153.68,29894.0,153.72,153.79,153.6,153.68,29894.0
2025-05-29 14:10:00,153.64,153.79,153.38,153.38,29215.0,153.64,153.79,153.38,153.38,29215.0
2025-05-29 14:20:00,153.35,153.53,153.09,153.14,85656.0,153.35,153.53,153.09,153.14,85656.0
2025-05-29 14:30:00,153.13,153.64,153.11,153.64,36847.0,153.13,153.64,153.11,153.64,36847.0
2025-05-29 14:40:00,153.65,153.88,153.57,153.88,60559.0,153.65,153.88,153.57,153.88,60559.0
2025-05-29 14:50:00,153.86,153.95,153.52,153.53,25819.0,153.86,153.95,153.52,153.53,25819.0
2025-05-29 15:00:00,153.53,153.6,153.28,153.45,39765.0,153.53,153.6,153.28,153.45,39765.0
2025-05-29 15:10:00,153.45,153.91,153.41,153.84,56417.0,153.45,153.91,153.41,153.84,56417.0
2025-05-29 15:20:00,153.84,154.06,153.58,153.62,51526.0,153.84,154.06,153.58,153.62,51526.0
2025-05-29 15:30:00,153.62,154.08,153.58,153.94,72507.0,153.62,154.08,153.58,153.94,72507.0
2025-05-29 15:40:00,153.94,154.25,153.88,154.09,96177.0,153.94,154.25,153.88,154.09,96177.0
2025-05-29 15:50:00,154.11,154.5,153.8,154.46,354916.0,154.11,154.5,153.8,154.46,354916.0
2025-05-30 09:30:00,154.55,155.53,153.65,155.03,58016.0,154.55,155.53,153.65,155.03,58016.0
2025-05-30 09:40:00,155.16,155.23,153.82,154.01,35601.0,155.16,155.23,153.82,154.01,35601.0
2025-05-30 09:50:00,154.01,154.47,153.68,153.76,24131.0,154.01,154.47,153.68,153.76,24131.0
2025-05-30 10:00:00,153.86,154.8,153.8,154.57,94128.0,153.86,154.8,153.8,154.57,94128.0
2025-05-30 10:10:00,154.72,154.93,154.59,154.78,53004.0,154.72,154.93,154.59,154.78,53004.0
2025-05-30 10:20:00,154.78,155.55,154.62,155.22,52371.0,154.78,155.55,154.62,155.22,52371.0
2025-05-30 10:30:00,155.22,155.65,155.13,155.18,41148.0,155.22,155.65,155.13,155.18,41148.0
2025-05-30 10:40:00,155.18,155.42,154.8,155.31,28152.0,155.18,155.42,154.8,155.31,28152.0
2025-05-30 10:50:00,155.36,155.36,154.93,155.13,70934.0,155.36,155.36,154.93,155.13,70934.0
2025-05-30 11:00:00,155.13,155.71,155.13,155.61,44695.0,155.13,155.71,155.13,155.61,44695.0
2025-05-30 11:10:00,155.58,155.76,155.12,155.16,42169.0,155.58,155.76,155.12,155.16,42169.0
2025-05-30 11:20:00,155.11,155.87,155.02,155.74,23496.0,155.11,155.87,155.02,155.74,23496.0
2025-05-30 11:30:00,155.74,156.01,155.49,155.82,17177.0,155.74,156.01,155.49,155.82,17177.0
2025-05-30 11:40:00,155.74,155.78,155.36,155.37,28637.0,155.74,155.78,155.36,155.37,28637.0
2025-05-30 11:50:00,155.44,155.54,155.17,155.3,24510.0,155.44,155.54,155.17,155.3,24510.0
2025-05-30 12:00:00,155.26,155.55,155.11,155.47,17688.0,155.26,155.55,155.11,155.47,17688.0
2025-05-30 12:10:00,155.49,155.56,154.82,155.04,20047.0,155.49,155.56,154.82,155.04,20047.0
2025-05-30 12:20:00,154.94,155.07,154.35,154.43,19287.0,154.94,155.07,154.35,154.43,19287.0
2025-05-30 12:30:00,154.52,154.8,153.86,154.8,21734.0,154.52,154.8,153.86,154.8,21734.0
2025-05-30 12:40:00,154.84,154.99,154.52,154.57,21652.0,154.84,154.99,154.52,154.57,21652.0
2025-05-30 12:50:00,154.55,154.67,154.26,154.48,17090.0,154.55,154.67,154.26,154.48,17090.0
2025-05-30 13:00:00,154.37,154.93,154.37,154.84,55121.0,154.37,154.93,154.37,154.84,55121.0
2025-05-30 13:10:00,154.86,154.98,154.68,154.97,17544.0,154.86,154.98,154.68,154.97,17544.0
2025-05-30 13:20:00,154.95,155.03,154.75,154.88,11380.0,154.95,155.03,154.75,154.88,11380.0
2025-05-30 13:30:00,154.92,155.07,154.8,154.84,21555.0,154.92,155.07,154.8,154.84,21555.0
2025-05-30 13:40:00,154.83,154.93,154.64,154.71,13379.0,154.83,154.93,154.64,154.71,13379.0
2025-05-30 13:50:00,154.72,154.95,154.66,154.66,15902.0,154.72,154.95,154.66,154.66,15902.0
2025-05-30 14:00:00,154.66,155.18,154.66,155.08,36494.0,154.66,155.18,154.66,155.08,36494.0
2025-05-30 14:10:00,155.07,155.43,154.98,155.39,71680.0,155.07,155.43,154.98,155.39,71680.0
2025-05-30 14:20:00,155.35,155.52,155.21,155.22,27700.0,155.35,155.52,155.21,155.22,27700.0
2025-05-30 14:30:00,155.3,155.32,155.05,155.14,17257.0,155.3,155.32,155.05,155.14,17257.0
2025-05-30 14:40:00,155.1,155.21,154.99,155.21,18515.0,155.1,155.21,154.99,155.21,18515.0
2025-05-30 14:50:00,155.16,155.27,155.06,155.18,20283.0,155.16,155.27,155.06,155.18,20283.0
2025-05-30 15:00:00,155.16,155.28,155.09,155.09,33856.0,155.16,155.28,155.09,155.09,33856.0
2025-05-30 15:10:00,155.1,155.5,155.04,155.45,31199.0,155.1,155.5,155.04,155.45,31199.0
2025-05-30 15:20:00,155.42,155.6,155.36,155.49,37790.0,155.42,155.6,155.36,155.49,37790.0
2025-05-30 15:30:00,155.45,155.53,155.21,155.21,44069.0,155.45,155.53,155.21,155.21,44069.0
2025-05-30 15:40:00,155.25,155.32,154.83,155.16,73758.0,155.25,155.32,154.83,155.16,73758.0
2025-05-30 15:50:00,155.2,156.12,155.19,155.76,265937.0,155.2,156.12,155.19,155.76,265937.0
2025-06-02 09:30:00,156.54,157.71,156.45,156.83,110734.0,156.54,157.71,156.45,156.83,110734.0
2025-06-02 09:40:00,156.83,157.08,155.43,155.59,44965.0,156.83,157.08,155.43,155.59,44965.0
2025-06-02 09:50:00,155.54,155.61,154.67,154.75,28145.0,155.54,155.61,154.67,154.75,28145.0
2025-06-02 10:00:00,154.82,156.77,154.6,156.77,24054.0,154.82,156.77,154.6,156.77,24054.0
2025-06-02 10:10:00,156.68,157.16,156.6,156.98,49804.0,156.68,157.16,156.6,156.98,49804.0
2025-06-02 10:20:00,156.88,157.14,156.5,156.89,33883.0,156.88,157.14,156.5,156.89,33883.0
2025-06-02 10:30:00,156.9,157.74,156.77,157.05,72744.0,156.9,157.74,156.77,157.05,72744.0
2025-06-02 10:40:00,156.98,157.4,156.91,157.22,96018.0,156.98,157.4,156.91,157.22,96018.0
2025-06-02 10:50:00,157.22,157.62,156.97,157.57,45796.0,157.22,157.62,156.97,157.57,45796.0
2025-06-02 11:00:00,157.59,157.62,156.93,157.11,25727.0,157.59,157.62,156.93,157.11,25727.0
2025-06-02 11:10:00,157.19,157.65,157.11,157.43,32176.0,157.19,157.65,157.11,157.43,32176.0
2025-06-02 11:20:00,157.43,157.97,157.42,157.92,27657.0,157.43,157.97,157.42,157.92,27657.0
2025-06-02 11:30:00,157.99,158.28,157.91,158.19,84048.0,157.99,158.28,157.91,158.19,84048.0
2025-06-02 11:40:00,158.19,158.91,158.19,158.6,90083.0,158.19,158.91,158.19,158.6,90083.0
2025-06-02 11:50:00,158.53,159.17,158.44,158.94,30536.0,158.53,159.17,158.44,158.94,30536.0
2025-06-02 12:00:00,159.06,159.52,158.92,159.3,27867.0,159.06,159.52,158.92,159.3,27867.0
2025-06-02 12:10:00,159.39,159.61,159.3,159.47,13128.0,159.39,159.61,159.3,159.47,13128.0
2025-06-02 12:20:00,159.56,159.61,158.88,159.03,17360.0,159.56,159.61,158.88,159.03,17360.0
2025-06-02 12:30:00,159.11,159.12,158.37,158.64,23400.0,159.11,159.12,158.37,158.64,23400.0
2025-06-02 12:40:00,158.69,158.74,158.41,158.59,12468.0,158.69,158.74,158.41,158.59,12468.0
2025-06-02 12:50:00,158.59,158.61,158.19,158.19,38249.0,158.59,158.61,158.19,158.19,38249.0
2025-06-02 13:00:00,158.2,158.38,158.08,158.12,21764.0,158.2,158.38,158.08,158.12,21764.0
2025-06-02 13:10:00,158.12,158.25,157.76,157.88,70060.0,158.12,158.25,157.76,157.88,70060.0
2025-06-02 13:20:00,157.88,158.12,157.73,157.92,44433.0,157.88,158.12,157.73,157.92,44433.0
2025-06-02 13:30:00,157.91,158.38,157.9,158.28,27782.0,157.91,158.38,157.9,158.28,27782.0
2025-06-02 13:40:00,158.28,158.44,158.13,158.13,27247.0,158.28,158.44,158.13,158.13,27247.0
2025-06-02 13:50:00,158.18,158.52,158.1,158.43,29760.0,158.18,158.52,158.1,158.43,29760.0
2025-06-02 14:00:00,158.43,158.59,157.81,157.82,26273.0,158.43,158.59,157.81,157.82,26273.0
2025-06-02 14:10:00,157.95,158.26,157.93,158.22,18328.0,157.95,158.26,157.93,158.22,18328.0
2025-06-02 14:20:00,158.24,158.39,158.16,158.38,23486.0,158.24,158.39,158.16,158.38,23486.0
2025-06-02 14:30:00,158.39,158.44,158.0,158.01,16265.0,158.39,158.44,158.0,158.01,16265.0
2025-06-02 14:40:00,158.03,158.24,158.03,158.15,21299.0,158.03,158.24,158.03,158.15,21299.0
2025-06-02 14:50:00,158.16,158.4,158.15,158.35,26108.0,158.16,158.4,158.15,158.35,26108.0
2025-06-02 15:00:00,158.35,158.54,158.35,158.52,21897.0,158.35,158.54,158.35,158.52,21897.0
2025-06-02 15:10:00,158.48,158.86,158.47,158.79,29102.0,158.48,158.86,158.47,158.79,29102.0
2025-06-02 15:20:00,158.77,159.74,158.66,158.71,147419.0,158.77,159.74,158.66,158.71,147419.0
2025-06-02 15:30:00,158.67,158.72,157.85,158.21,109531.0,158.67,158.72,157.85,158.21,109531.0
2025-06-02 15:40:00,158.21,158.56,158.05,158.5,83094.0,158.21,158.56,158.05,158.5,83094.0
2025-06-02 15:50:00,158.56,158.96,158.31,158.45,337903.0,158.56,158.96,158.31,158.45,337903.0
2025-06-03 09:30:00,160.63,161.65,158.72,159.14,195771.0,160.63,161.65,158.72,159.14,195771.0
2025-06-03 09:40:00,159.14,161.23,159.13,159.63,148253.0,159.14,161.23,159.13,159.63,148253.0
2025-06-03 09:50:00,159.54,159.64,158.17,158.44,79904.0,159.54,159.64,158.17,158.44,79904.0
2025-06-03 10:00:00,158.17,159.77,158.17,159.42,48826.0,158.17,159.77,158.17,159.42,48826.0
2025-06-03 10:10:00,159.41,159.54,158.69,159.22,49246.0,159.41,159.54,158.69,159.22,49246.0
2025-06-03 10:20:00,159.28,159.66,159.0,159.16,45190.0,159.28,159.66,159.0,159.16,45190.0
2025-06-03 10:30:00,159.18,159.63,159.0,159.3,50488.0,159.18,159.63,159.0,159.3,50488.0
2025-06-03 10:40:00,159.29,159.35,158.97,159.25,95296.0,159.29,159.35,158.97,159.25,95296.0
2025-06-03 10:50:00,159.25,159.92,159.15,159.74,82760.0,159.25,159.92,159.15,159.74,82760.0
2025-06-03 11:00:00,159.75,159.86,158.97,159.34,40484.0,159.75,159.86,158.97,159.34,40484.0
2025-06-03 11:10:00,159.4,159.86,159.22,159.77,30086.0,159.4,159.86,159.22,159.77,30086.0
2025-06-03 11:20:00,159.68,160.31,159.68,160.05,54290.0,159.68,160.31,159.68,160.05,54290.0
2025-06-03 11:30:00,159.98,160.26,159.42,159.42,50138.0,159.98,160.26,159.42,159.42,50138.0
2025-06-03 11:40:00,159.44,160.07,159.41,159.72,55925.0,159.44,160.07,159.41,159.72,55925.0
2025-06-03 11:50:00,159.68,160.01,159.63,159.95,20766.0,159.68,160.01,159.63,159.95,20766.0
2025-06-03 12:00:00,159.9,160.74,159.84,160.56,16809.0,159.9,160.74,159.84,160.56,16809.0
2025-06-03 12:10:00,160.59,160.97,160.3,160.97,33859.0,160.59,160.97,160.3,160.97,33859.0
2025-06-03 12:20:00,160.88,161.1,160.61,160.95,51907.0,160.88,161.1,160.61,160.95,51907.0
2025-06-03 12:30:00,160.92,162.33,160.91,161.88,111006.0,160.92,162.33,160.91,161.88,111006.0
2025-06-03 12:40:00,161.88,162.12,161.48,161.56,39660.0,161.88,162.12,161.48,161.56,39660.0
2025-06-03 12:50:00,161.64,161.82,161.48,161.67,29615.0,161.64,161.82,161.48,161.67,29615.0
2025-06-03 13:00:00,161.71,161.76,161.25,161.5,31081.0,161.71,161.76,161.25,161.5,31081.0
2025-06-03 13:10:00,161.4,161.64,161.39,161.48,22189.0,161.4,161.64,161.39,161.48,22189.0
2025-06-03 13:20:00,161.49,161.49,160.82,160.91,32822.0,161.49,161.49,160.82,160.91,32822.0
2025-06-03 13:30:00,160.91,161.0,160.34,160.81,64991.0,160.91,161.0,160.34,160.81,64991.0
2025-06-03 13:40:00,160.78,161.21,160.74,160.88,39878.0,160.78,161.21,160.74,160.88,39878.0
2025-06-03 13:50:00,160.92,161.11,160.77,160.87,15322.0,160.92,161.11,160.77,160.87,15322.0
2025-06-03 14:00:00,160.87,161.01,160.07,160.25,59600.0,160.87,161.01,160.07,160.25,59600.0
2025-06-03 14:10:00,160.25,160.26,159.29,160.19,34504.0,160.25,160.26,159.29,160.19,34504.0
2025-06-03 14:20:00,160.19,160.61,160.13,160.56,23718.0,160.19,160.61,160.13,160.56,23718.0
2025-06-03 14:30:00,160.56,160.65,160.35,160.56,47259.0,160.56,160.65,160.35,160.56,47259.0
2025-06-03 14:40:00,160.57,160.62,160.43,160.48,18020.0,160.57,160.62,160.43,160.48,18020.0
2025-06-03 14:50:00,160.5,160.86,160.42,160.59,44396.0,160.5,160.86,160.42,160.59,44396.0
2025-06-03 15:00:00,160.59,160.93,160.54,160.93,39845.0,160.59,160.93,160.54,160.93,39845.0
2025-06-03 15:10:00,160.9,161.06,160.78,160.91,78918.0,160.9,161.06,160.78,160.91,78918.0
2025-06-03 15:20:00,160.92,161.27,160.72,161.14,41621.0,160.92,161.27,160.72,161.14,41621.0
2025-06-03 15:30:00,161.13,161.22,160.89,160.96,50334.0,161.13,161.22,160.89,160.96,50334.0
2025-06-03 15:40:00,161.0,161.4,160.89,161.11,67895.0,161.0,161.4,160.89,161.11,67895.0
2025-06-03 15:50:00,161.06,161.21,160.79,161.03,232569.0,161.06,161.21,160.79,161.03,232569.0
2025-06-04 09:30:00,160.67,160.67,158.53,158.58,70432.0,160.67,160.67,158.53,158.58,70432.0
2025-06-04 09:40:00,158.34,159.04,157.63,158.35,88441.0,158.34,159.04,157.63,158.35,88441.0
2025-06-04 09:50:00,158.25,158.81,157.57,158.48,39255.0,158.25,158.81,157.57,158.48,39255.0
2025-06-04 10:00:00,158.28,158.75,157.78,157.95,34699.0,158.28,158.75,157.78,157.95,34699.0
2025-06-04 10:10:00,158.05,159.23,158.0,159.17,96468.0,158.05,159.23,158.0,159.17,96468.0
2025-06-04 10:20:00,159.17,159.78,159.14,159.77,36070.0,159.17,159.78,159.14,159.77,36070.0
2025-06-04 10:30:00,159.85,159.99,159.56,159.71,54988.0,159.85,159.99,159.56,159.71,54988.0
2025-06-04 10:40:00,159.72,159.82,159.43,159.45,41183.0,159.72,159.82,159.43,159.45,41183.0
2025-06-04 10:50:00,159.44,159.61,159.15,159.54,30747.0,159.44,159.61,159.15,159.54,30747.0
2025-06-04 11:00:00,159.55,159.59,159.24,159.56,43225.0,159.55,159.59,159.24,159.56,43225.0
2025-06-04 11:10:00,159.5,159.77,159.32,159.49,38803.0,159.5,159.77,159.32,159.49,38803.0
2025-06-04 11:20:00,159.53,159.84,159.4,159.52,23900.0,159.53,159.84,159.4,159.52,23900.0
2025-06-04 11:30:00,159.53,159.73,159.41,159.5,17651.0,159.53,159.73,159.41,159.5,17651.0
2025-06-04 11:40:00,159.42,159.62,159.24,159.31,34528.0,159.42,159.62,159.24,159.31,34528.0
2025-06-04 11:50:00,159.31,159.58,159.14,159.35,28652.0,159.31,159.58,159.14,159.35,28652.0
2025-06-04 12:00:00,159.37,159.37,158.75,158.79,54083.0,159.37,159.37,158.75,158.79,54083.0
2025-06-04 12:10:00,158.83,158.83,158.4,158.69,55702.0,158.83,158.83,158.4,158.69,55702.0
2025-06-04 12:20:00,158.71,158.97,158.57,158.91,21182.0,158.71,158.97,158.57,158.91,21182.0
2025-06-04 12:30:00,158.91,159.24,158.91,159.11,19157.0,158.91,159.24,158.91,159.11,19157.0
2025-06-04 12:40:00,159.11,159.24,159.02,159.16,18932.0,159.11,159.24,159.02,159.16,18932.0
2025-06-04 12:50:00,159.15,159.19,158.7,158.83,19091.0,159.15,159.19,158.7,158.83,19091.0
2025-06-04 13:00:00,158.84,158.94,158.62,158.63,14926.0,158.84,158.94,158.62,158.63,14926.0
2025-06-04 13:10:00,158.64,158.68,158.2,158.2,24587.0,158.64,158.68,158.2,158.2,24587.0
2025-06-04 13:20:00,158.22,158.29,157.72,157.9,53468.0,158.22,158.29,157.72,157.9,53468.0
2025-06-04 13:30:00,157.94,158.0,157.71,157.97,39030.0,157.94,158.0,157.71,157.97,39030.0
2025-06-04 13:40:00,157.96,158.05,157.81,157.93,66313.0,157.96,158.05,157.81,157.93,66313.0
2025-06-04 13:50:00,157.93,158.14,157.85,158.0,42552.0,157.93,158.14,157.85,158.0,42552.0
2025-06-04 14:00:00,158.01,158.57,157.99,158.55,27128.0,158.01,158.57,157.99,158.55,27128.0
2025-06-04 14:10:00,158.57,158.63,158.25,158.46,25582.0,158.57,158.63,158.25,158.46,25582.0
2025-06-04 14:20:00,158.45,158.55,158.22,158.43,18473.0,158.45,158.55,158.22,158.43,18473.0
2025-06-04 14:30:00,158.46,158.51,158.14,158.14,48580.0,158.46,158.51,158.14,158.14,48580.0
2025-06-04 14:40:00,158.12,158.15,157.64,157.7,24505.0,158.12,158.15,157.64,157.7,24505.0
2025-06-04 14:50:00,157.65,157.65,157.16,157.33,48511.0,157.65,157.65,157.16,157.33,48511.0
2025-06-04 15:00:00,157.38,157.67,157.33,157.44,22745.0,157.38,157.67,157.33,157.44,22745.0
2025-06-04 15:10:00,157.48,157.66,157.47,157.56,19010.0,157.48,157.66,157.47,157.56,19010.0
2025-06-04 15:20:00,157.56,157.6,157.26,157.42,32100.0,157.56,157.6,157.26,157.42,32100.0
2025-06-04 15:30:00,157.38,157.38,157.02,157.04,40040.0,157.38,157.38,157.02,157.04,40040.0
2025-06-04 15:40:00,157.05,157.27,156.75,157.18,134179.0,157.05,157.27,156.75,157.18,134179.0
2025-06-04 15:50:00,157.14,157.18,156.79,156.93,251602.0,157.14,157.18,156.79,156.93,251602.0
2025-06-05 09:30:00,157.35,158.2,156.62,157.08,40913.0,157.35,158.2,156.62,157.08,40913.0
2025-06-05 09:40:00,157.18,157.38,156.17,156.72,36772.0,157.18,157.38,156.17,156.72,36772.0
2025-06-05 09:50:00,156.8,157.13,156.5,157.07,38615.0,156.8,157.13,156.5,157.07,38615.0
2025-06-05 10:00:00,157.02,157.26,156.44,156.83,45618.0,157.02,157.26,156.44,156.83,45618.0
2025-06-05 10:10:00,156.91,157.07,156.72,156.8,24093.0,156.91,157.07,156.72,156.8,24093.0
2025-06-05 10:20:00,156.84,157.22,156.75,156.81,31817.0,156.84,157.22,156.75,156.81,31817.0
2025-06-05 10:30:00,156.81,157.26,156.35,157.26,31902.0,156.81,157.26,156.35,157.26,31902.0
2025-06-05 10:40:00,157.25,157.72,156.98,157.11,28672.0,157.25,157.72,156.98,157.11,28672.0
2025-06-05 10:50:00,157.15,157.78,157.12,157.74,52484.0,157.15,157.78,157.12,157.74,52484.0
2025-06-05 11:00:00,157.74,157.74,157.34,157.53,27775.0,157.74,157.74,157.34,157.53,27775.0
2025-06-05 11:10:00,157.48,157.56,157.2,157.3,11424.0,157.48,157.56,157.2,157.3,11424.0
2025-06-05 11:20:00,157.3,157.48,156.97,157.18,26970.0,157.3,157.48,156.97,157.18,26970.0
2025-06-05 11:30:00,157.18,157.37,157.04,157.13,45595.0,157.18,157.37,157.04,157.13,45595.0
2025-06-05 11:40:00,157.13,157.13,156.8,156.93,22916.0,157.13,157.13,156.8,156.93,22916.0
2025-06-05 11:50:00,156.92,156.95,156.52,156.82,17719.0,156.92,156.95,156.52,156.82,17719.0
2025-06-05 12:00:00,156.82,156.88,156.58,156.65,22706.0,156.82,156.88,156.58,156.65,22706.0
2025-06-05 12:10:00,156.65,156.67,156.01,156.21,30194.0,156.65,156.67,156.01,156.21,30194.0
2025-06-05 12:20:00,156.21,156.34,156.08,156.18,25625.0,156.21,156.34,156.08,156.18,25625.0
2025-06-05 12:30:00,156.21,156.22,155.69,155.72,37752.0,156.21,156.22,155.69,155.72,37752.0
2025-06-05 12:40:00,155.72,155.84,155.03,155.46,33122.0,155.72,155.84,155.03,155.46,33122.0
2025-06-05 12:50:00,155.4,155.96,155.28,155.81,21007.0,155.4,155.96,155.28,155.81,21007.0
2025-06-05 13:00:00,155.75,156.7,155.75,156.57,24071.0,155.75,156.7,155.75,156.57,24071.0
2025-06-05 13:10:00,156.57,157.06,156.51,156.9,23439.0,156.57,157.06,156.51,156.9,23439.0
2025-06-05 13:20:00,156.97,157.12,156.81,156.86,16998.0,156.97,157.12,156.81,156.86,16998.0
2025-06-05 13:30:00,156.9,157.08,156.8,157.02,16950.0,156.9,157.08,156.8,157.02,16950.0
2025-06-05 13:40:00,157.03,157.26,157.02,157.17,21103.0,157.03,157.26,157.02,157.17,21103.0
2025-06-05 13:50:00,157.14,157.34,157.01,157.01,20075.0,157.14,157.34,157.01,157.01,20075.0
2025-06-05 14:00:00,157.0,157.16,156.87,156.87,23849.0,157.0,157.16,156.87,156.87,23849.0
2025-06-05 14:10:00,156.92,156.98,156.41,156.86,19071.0,156.92,156.98,156.41,156.86,19071.0
2025-06-05 14:20:00,156.86,157.19,156.69,156.77,19789.0,156.86,157.19,156.69,156.77,19789.0
2025-06-05 14:30:00,156.76,157.1,156.76,156.95,21434.0,156.76,157.1,156.76,156.95,21434.0
2025-06-05 14:40:00,157.0,157.13,156.84,157.03,15061.0,157.0,157.13,156.84,157.03,15061.0
2025-06-05 14:50:00,157.05,157.28,156.9,156.9,26214.0,157.05,157.28,156.9,156.9,26214.0
2025-06-05 15:00:00,156.93,157.11,156.77,157.06,28688.0,156.93,157.11,156.77,157.06,28688.0
2025-06-05 15:10:00,157.08,157.14,155.85,156.1,34318.0,157.08,157.14,155.85,156.1,34318.0
2025-06-05 15:20:00,156.06,156.28,155.7,156.24,40786.0,156.06,156.28,155.7,156.24,40786.0
2025-06-05 15:30:00,156.24,157.03,156.23,157.0,40855.0,156.24,157.03,156.23,157.0,40855.0
2025-06-05 15:40:00,156.99,157.0,156.65,156.68,53720.0,156.99,157.0,156.65,156.68,53720.0
2025-06-05 15:50:00,156.63,156.72,155.83,156.05,255543.0,156.63,156.72,155.83,156.05,255543.0
2025-06-06 09:30:00,156.6,157.94,155.28,156.41,56894.0,156.6,157.94,155.28,156.41,56894.0
2025-06-06 09:40:00,156.36,156.91,156.01,156.3,33437.0,156.36,156.91,156.01,156.3,33437.0
2025-06-06 09:50:00,156.2,156.3,155.0,155.47,25620.0,156.2,156.3,155.0,155.47,25620.0
2025-06-06 10:00:00,155.38,155.56,154.38,154.95,43443.0,155.38,155.56,154.38,154.95,43443.0
2025-06-06 10:10:00,154.85,154.94,154.31,154.34,35491.0,154.85,154.94,154.31,154.34,35491.0
2025-06-06 10:20:00,154.34,155.25,154.27,155.13,29307.0,154.34,155.25,154.27,155.13,29307.0
2025-06-06 10:30:00,155.04,155.43,154.63,155.22,48561.0,155.04,155.43,154.63,155.22,48561.0
2025-06-06 10:40:00,155.27,155.71,155.16,155.7,14541.0,155.27,155.71,155.16,155.7,14541.0
2025-06-06 10:50:00,155.64,156.02,155.64,155.79,19369.0,155.64,156.02,155.64,155.79,19369.0
2025-06-06 11:00:00,155.68,155.84,155.41,155.6,17152.0,155.68,155.84,155.41,155.6,17152.0
2025-06-06 11:10:00,155.69,155.8,155.07,155.28,31780.0,155.69,155.8,155.07,155.28,31780.0
2025-06-06 11:20:00,155.2,155.79,155.07,155.73,19295.0,155.2,155.79,155.07,155.73,19295.0
2025-06-06 11:30:00,155.74,155.81,154.99,154.99,37604.0,155.74,155.81,154.99,154.99,37604.0
2025-06-06 11:40:00,154.99,155.27,154.89,155.27,27761.0,154.99,155.27,154.89,155.27,27761.0
2025-06-06 11:50:00,155.28,155.58,155.26,155.52,12724.0,155.28,155.58,155.26,155.52,12724.0
2025-06-06 12:00:00,155.56,155.92,155.44,155.75,30410.0,155.56,155.92,155.44,155.75,30410.0
2025-06-06 12:10:00,155.81,155.93,155.57,155.67,22299.0,155.81,155.93,155.57,155.67,22299.0
2025-06-06 12:20:00,155.69,156.0,155.59,155.94,14973.0,155.69,156.0,155.59,155.94,14973.0
2025-06-06 12:30:00,155.93,156.17,155.82,156.01,11243.0,155.93,156.17,155.82,156.01,11243.0
2025-06-06 12:40:00,155.95,156.12,155.71,155.8,9983.0,155.95,156.12,155.71,155.8,9983.0
2025-06-06 12:50:00,155.78,155.87,155.45,155.66,9437.0,155.78,155.87,155.45,155.66,9437.0
2025-06-06 13:00:00,155.68,155.85,155.63,155.78,11536.0,155.68,155.85,155.63,155.78,11536.0
2025-06-06 13:10:00,155.73,155.98,155.68,155.92,9856.0,155.73,155.98,155.68,155.92,9856.0
2025-06-06 13:20:00,156.06,156.13,155.88,156.03,10304.0,156.06,156.13,155.88,156.03,10304.0
2025-06-06 13:30:00,156.03,156.24,156.02,156.22,11201.0,156.03,156.24,156.02,156.22,11201.0
2025-06-06 13:40:00,156.14,156.21,156.0,156.15,10149.0,156.14,156.21,156.0,156.15,10149.0
2025-06-06 13:50:00,156.13,156.23,156.09,156.21,13224.0,156.13,156.23,156.09,156.21,13224.0
2025-06-06 14:00:00,156.21,156.35,155.85,155.96,19579.0,156.21,156.35,155.85,155.96,19579.0
2025-06-06 14:10:00,155.97,156.06,155.77,155.87,15261.0,155.97,156.06,155.77,155.87,15261.0
2025-06-06 14:20:00,155.83,155.87,155.7,155.78,12780.0,155.83,155.87,155.7,155.78,12780.0
2025-06-06 14:30:00,155.78,156.4,155.78,156.18,13798.0,155.78,156.4,155.78,156.18,13798.0
2025-06-06 14:40:00,156.2,156.32,156.06,156.32,11101.0,156.2,156.32,156.06,156.32,11101.0
2025-06-06 14:50:00,156.3,156.45,156.16,156.16,9085.0,156.3,156.45,156.16,156.16,9085.0
2025-06-06 15:00:00,156.16,156.67,156.11,156.44,17481.0,156.16,156.67,156.11,156.44,17481.0
2025-06-06 15:10:00,156.42,156.44,156.21,156.22,10462.0,156.42,156.44,156.21,156.22,10462.0
2025-06-06 15:20:00,156.21,156.25,156.06,156.18,12147.0,156.21,156.25,156.06,156.18,12147.0
2025-06-06 15:30:00,156.12,156.43,156.11,156.23,26462.0,156.12,156.43,156.11,156.23,26462.0
2025-06-06 15:40:00,156.27,156.39,156.1,156.17,37565.0,156.27,156.39,156.1,156.17,37565.0
2025-06-06 15:50:00,156.21,156.31,155.86,155.96,147701.0,156.21,156.31,155.86,155.96,147701.0
2025-06-09 09:30:00,156.72,157.46,154.47,155.19,52267.0,156.72,157.46,154.47,155.19,52267.0
2025-06-09 09:40:00,155.37,156.76,155.37,156.75,65437.0,155.37,156.76,155.37,156.75,65437.0
2025-06-09 09:50:00,156.59,157.07,156.0,156.44,61343.0,156.59,157.07,156.0,156.44,61343.0
2025-06-09 10:00:00,156.52,157.45,156.42,157.38,47881.0,156.52,157.45,156.42,157.38,47881.0
2025-06-09 10:10:00,157.3,157.68,156.8,157.67,35551.0,157.3,157.68,156.8,157.67,35551.0
2025-06-09 10:20:00,157.63,159.0,157.43,158.94,54767.0,157.63,159.0,157.43,158.94,54767.0
2025-06-09 10:30:00,159.0,159.08,157.92,157.92,39000.0,159.0,159.08,157.92,157.92,39000.0
2025-06-09 10:40:00,157.89,158.16,157.38,157.85,20617.0,157.89,158.16,157.38,157.85,20617.0
2025-06-09 10:50:00,157.76,157.99,156.75,156.91,21657.0,157.76,157.99,156.75,156.91,21657.0
2025-06-09 11:00:00,156.91,157.2,156.58,156.65,41022.0,156.91,157.2,156.58,156.65,41022.0
2025-06-09 11:10:00,156.61,156.61,156.24,156.47,17749.0,156.61,156.61,156.24,156.47,17749.0
2025-06-09 11:20:00,156.53,156.98,156.47,156.83,23861.0,156.53,156.98,156.47,156.83,23861.0
2025-06-09 11:30:00,156.73,157.1,156.6,156.99,31428.0,156.73,157.1,156.6,156.99,31428.0
2025-06-09 11:40:00,156.99,157.1,156.79,157.06,23419.0,156.99,157.1,156.79,157.06,23419.0
2025-06-09 11:50:00,157.06,157.13,156.78,156.83,20179.0,157.06,157.13,156.78,156.83,20179.0
2025-06-09 12:00:00,156.84,156.84,155.86,156.22,18865.0,156.84,156.84,155.86,156.22,18865.0
2025-06-09 12:10:00,156.24,156.71,156.16,156.33,14943.0,156.24,156.71,156.16,156.33,14943.0
2025-06-09 12:20:00,156.33,156.45,156.16,156.31,28225.0,156.33,156.45,156.16,156.31,28225.0
2025-06-09 12:30:00,156.39,156.56,155.84,155.88,20943.0,156.39,156.56,155.84,155.88,20943.0
2025-06-09 12:40:00,155.82,155.84,155.65,155.71,10273.0,155.82,155.84,155.65,155.71,10273.0
2025-06-09 12:50:00,155.71,156.06,155.7,155.71,10135.0,155.71,156.06,155.7,155.71,10135.0
2025-06-09 13:00:00,155.74,156.03,155.58,155.94,9789.0,155.74,156.03,155.58,155.94,9789.0
2025-06-09 13:10:00,156.03,156.24,155.85,156.24,47823.0,156.03,156.24,155.85,156.24,47823.0
2025-06-09 13:20:00,156.24,156.46,156.01,156.42,6251.0,156.24,156.46,156.01,156.42,6251.0
2025-06-09 13:30:00,156.42,156.42,156.02,156.02,14259.0,156.42,156.42,156.02,156.02,14259.0
2025-06-09 13:40:00,156.0,156.14,155.74,155.8,20084.0,156.0,156.14,155.74,155.8,20084.0
2025-06-09 13:50:00,155.69,155.71,155.35,155.42,9996.0,155.69,155.71,155.35,155.42,9996.0
2025-06-09 14:00:00,155.35,155.61,155.16,155.61,35829.0,155.35,155.61,155.16,155.61,35829.0
2025-06-09 14:10:00,155.61,155.63,155.43,155.46,9438.0,155.61,155.63,155.43,155.46,9438.0
2025-06-09 14:20:00,155.46,155.84,155.4,155.73,19139.0,155.46,155.84,155.4,155.73,19139.0
2025-06-09 14:30:00,155.75,156.14,155.64,155.7,26239.0,155.75,156.14,155.64,155.7,26239.0
2025-06-09 14:40:00,155.71,155.84,155.59,155.63,19453.0,155.71,155.84,155.59,155.63,19453.0
2025-06-09 14:50:00,155.65,155.69,155.5,155.57,18421.0,155.65,155.69,155.5,155.57,18421.0
2025-06-09 15:00:00,155.59,155.89,155.59,155.89,26175.0,155.59,155.89,155.59,155.89,26175.0
2025-06-09 15:10:00,155.91,156.11,155.78,155.81,24658.0,155.91,156.11,155.78,155.81,24658.0
2025-06-09 15:20:00,155.83,155.85,155.5,155.72,24423.0,155.83,155.85,155.5,155.72,24423.0
2025-06-09 15:30:00,155.71,155.79,155.37,155.45,28920.0,155.71,155.79,155.37,155.45,28920.0
2025-06-09 15:40:00,155.39,155.74,155.32,155.74,38569.0,155.39,155.74,155.32,155.74,38569.0
2025-06-09 15:50:00,155.74,155.75,154.99,155.03,150816.0,155.74,155.75,154.99,155.03,150816.0
2025-06-10 09:30:00,154.63,155.76,154.08,155.6,51321.0,154.63,155.76,154.08,155.6,51321.0
2025-06-10 09:40:00,155.61,155.61,154.88,155.01,28719.0,155.61,155.61,154.88,155.01,28719.0
2025-06-10 09:50:00,155.06,155.06,153.21,154.09,60440.0,155.06,155.06,153.21,154.09,60440.0
2025-06-10 10:00:00,154.12,154.28,152.05,152.28,70320.0,154.12,154.28,152.05,152.28,70320.0
2025-06-10 10:10:00,152.22,152.72,151.49,152.42,83297.0,152.22,152.72,151.49,152.42,83297.0
2025-06-10 10:20:00,152.36,152.43,149.87,149.97,58716.0,152.36,152.43,149.87,149.97,58716.0
2025-06-10 10:30:00,149.89,150.31,149.41,150.25,76783.0,149.89,150.31,149.41,150.25,76783.0
2025-06-10 10:40:00,150.33,150.33,148.46,149.15,52095.0,150.33,150.33,148.46,149.15,52095.0
2025-06-10 10:50:00,149.19,149.76,148.68,149.4,64659.0,149.19,149.76,148.68,149.4,64659.0
2025-06-10 11:00:00,149.41,150.71,149.3,150.05,54695.0,149.41,150.71,149.3,150.05,54695.0
2025-06-10 11:10:00,150.15,150.81,150.14,150.6,27093.0,150.15,150.81,150.14,150.6,27093.0
2025-06-10 11:20:00,150.63,150.8,149.54,149.65,31455.0,150.63,150.8,149.54,149.65,31455.0
2025-06-10 11:30:00,149.67,150.9,149.54,150.78,30703.0,149.67,150.9,149.54,150.78,30703.0
2025-06-10 11:40:00,150.86,151.0,150.52,150.87,59111.0,150.86,151.0,150.52,150.87,59111.0
2025-06-10 11:50:00,150.94,151.25,150.55,150.59,63689.0,150.94,151.25,150.55,150.59,63689.0
2025-06-10 12:00:00,150.59,150.87,150.5,150.62,29620.0,150.59,150.87,150.5,150.62,29620.0
2025-06-10 12:10:00,150.67,150.77,150.53,150.7,17420.0,150.67,150.77,150.53,150.7,17420.0
2025-06-10 12:20:00,150.7,150.93,150.59,150.85,19224.0,150.7,150.93,150.59,150.85,19224.0
2025-06-10 12:30:00,150.85,150.87,150.43,150.43,13773.0,150.85,150.87,150.43,150.43,13773.0
2025-06-10 12:40:00,150.36,150.6,149.93,149.94,30996.0,150.36,150.6,149.93,149.94,30996.0
2025-06-10 12:50:00,149.94,150.09,149.62,149.69,26312.0,149.94,150.09,149.62,149.69,26312.0
2025-06-10 13:00:00,149.71,149.8,149.44,149.59,26931.0,149.71,149.8,149.44,149.59,26931.0
2025-06-10 13:10:00,149.59,149.67,149.25,149.25,37749.0,149.59,149.67,149.25,149.25,37749.0
2025-06-10 13:20:00,149.25,149.32,148.86,148.97,23399.0,149.25,149.32,148.86,148.97,23399.0
2025-06-10 13:30:00,148.95,149.34,148.86,149.1,25583.0,148.95,149.34,148.86,149.1,25583.0
2025-06-10 13:40:00,149.13,149.2,148.87,149.08,29410.0,149.13,149.2,148.87,149.08,29410.0
2025-06-10 13:50:00,149.1,149.39,148.76,148.86,24949.0,149.1,149.39,148.76,148.86,24949.0
2025-06-10 14:00:00,148.79,149.71,148.6,149.71,76588.0,148.79,149.71,148.6,149.71,76588.0
2025-06-10 14:10:00,149.7,149.7,149.2,149.55,27427.0,149.7,149.7,149.2,149.55,27427.0
2025-06-10 14:20:00,149.59,149.92,149.59,149.89,22350.0,149.59,149.92,149.59,149.89,22350.0
2025-06-10 14:30:00,149.94,150.04,149.73,149.9,15009.0,149.94,150.04,149.73,149.9,15009.0
2025-06-10 14:40:00,149.92,149.99,149.7,149.8,14153.0,149.92,149.99,149.7,149.8,14153.0
2025-06-10 14:50:00,149.79,150.09,149.68,149.69,25123.0,149.79,150.09,149.68,149.69,25123.0
2025-06-10 15:00:00,149.66,150.38,149.49,150.16,30234.0,149.66,150.38,149.49,150.16,30234.0
2025-06-10 15:10:00,150.16,150.19,149.87,150.0,26722.0,150.16,150.19,149.87,150.0,26722.0
2025-06-10 15:20:00,149.97,150.02,149.63,149.63,28924.0,149.97,150.02,149.63,149.63,28924.0
2025-06-10 15:30:00,149.62,149.67,148.87,148.87,59094.0,149.62,149.67,148.87,148.87,59094.0
2025-06-10 15:40:00,148.91,149.01,148.31,148.35,96771.0,148.91,149.01,148.31,148.35,96771.0
2025-06-10 15:50:00,148.4,148.69,147.69,148.68,421999.0,148.4,148.69,147.69,148.68,421999.0
2025-06-11 09:30:00,150.51,152.0,149.7,150.88,132974.0,150.51,152.0,149.7,150.88,132974.0
2025-06-11 09:40:00,150.88,151.38,148.99,149.22,42728.0,150.88,151.38,148.99,149.22,42728.0
2025-06-11 09:50:00,149.43,150.22,149.36,149.83,35176.0,149.43,150.22,149.36,149.83,35176.0
2025-06-11 10:00:00,149.98,150.29,149.46,149.97,111743.0,149.98,150.29,149.46,149.97,111743.0
2025-06-11 10:10:00,150.02,150.15,149.46,149.92,113544.0,150.02,150.15,149.46,149.92,113544.0
2025-06-11 10:20:00,149.88,150.0,149.2,149.36,95967.0,149.88,150.0,149.2,149.36,95967.0
2025-06-11 10:30:00,149.36,149.69,149.19,149.65,24617.0,149.36,149.69,149.19,149.65,24617.0
2025-06-11 10:40:00,149.65,149.92,149.51,149.71,79134.0,149.65,149.92,149.51,149.71,79134.0
2025-06-11 10:50:00,149.6,150.32,149.59,150.31,215504.0,149.6,150.32,149.59,150.31,215504.0
2025-06-11 11:00:00,150.31,150.4,149.55,149.55,45020.0,150.31,150.4,149.55,149.55,45020.0
2025-06-11 11:10:00,149.55,150.04,149.5,149.77,56796.0,149.55,150.04,149.5,149.77,56796.0
2025-06-11 11:20:00,149.73,149.84,149.6,149.75,31993.0,149.73,149.84,149.6,149.75,31993.0
2025-06-11 11:30:00,149.75,149.82,149.42,149.45,39814.0,149.75,149.82,149.42,149.45,39814.0
2025-06-11 11:40:00,149.45,149.56,148.97,149.08,58082.0,149.45,149.56,148.97,149.08,58082.0
2025-06-11 11:50:00,149.08,149.4,148.95,149.28,67327.0,149.08,149.4,148.95,149.28,67327.0
2025-06-11 12:00:00,149.25,149.37,148.56,148.75,47481.0,149.25,149.37,148.56,148.75,47481.0
2025-06-11 12:10:00,148.75,148.81,148.36,148.44,27365.0,148.75,148.81,148.36,148.44,27365.0
2025-06-11 12:20:00,148.43,148.99,148.33,148.88,31523.0,148.43,148.99,148.33,148.88,31523.0
2025-06-11 12:30:00,148.94,148.94,148.55,148.6,17843.0,148.94,148.94,148.55,148.6,17843.0
2025-06-11 12:40:00,148.56,149.14,148.56,148.97,15006.0,148.56,149.14,148.56,148.97,15006.0
2025-06-11 12:50:00,149.0,149.06,148.57,148.63,14797.0,149.0,149.06,148.57,148.63,14797.0
2025-06-11 13:00:00,148.68,149.06,148.62,148.9,13500.0,148.68,149.06,148.62,148.9,13500.0
2025-06-11 13:10:00,148.93,148.96,148.67,148.85,19001.0,148.93,148.96,148.67,148.85,19001.0
2025-06-11 13:20:00,148.84,149.09,148.76,148.98,27839.0,148.84,149.09,148.76,148.98,27839.0
2025-06-11 13:30:00,148.97,149.19,148.9,149.02,56973.0,148.97,149.19,148.9,149.02,56973.0
2025-06-11 13:40:00,149.02,149.5,149.01,149.15,94888.0,149.02,149.5,149.01,149.15,94888.0
2025-06-11 13:50:00,149.1,149.35,148.92,148.98,27310.0,149.1,149.35,148.92,148.98,27310.0
2025-06-11 14:00:00,148.98,149.02,148.31,148.85,26872.0,148.98,149.02,148.31,148.85,26872.0
2025-06-11 14:10:00,148.82,149.03,148.44,148.93,51298.0,148.82,149.03,148.44,148.93,51298.0
2025-06-11 14:20:00,148.96,149.08,148.85,148.87,32165.0,148.96,149.08,148.85,148.87,32165.0
2025-06-11 14:30:00,148.85,149.3,148.7,149.26,50116.0,148.85,149.3,148.7,149.26,50116.0
2025-06-11 14:40:00,149.24,149.82,149.24,149.77,37006.0,149.24,149.82,149.24,149.77,37006.0
2025-06-11 14:50:00,149.71,149.83,149.25,149.3,29985.0,149.71,149.83,149.25,149.3,29985.0
2025-06-11 15:00:00,149.28,150.55,149.24,150.44,90830.0,149.28,150.55,149.24,150.44,90830.0
2025-06-11 15:10:00,150.44,150.44,149.84,149.92,41625.0,150.44,150.44,149.84,149.92,41625.0
2025-06-11 15:20:00,149.88,149.91,149.44,149.54,28979.0,149.88,149.91,149.44,149.54,28979.0
2025-06-11 15:30:00,149.48,149.62,148.98,149.29,63785.0,149.48,149.62,148.98,149.29,63785.0
2025-06-11 15:40:00,149.31,149.35,148.51,148.52,138370.0,149.31,149.35,148.51,148.52,138370.0
2025-06-11 15:50:00,148.55,149.18,148.25,149.11,327780.0,148.55,149.18,148.25,149.11,327780.0
2025-06-12 09:30:00,148.23,150.17,148.23,149.66,108174.0,148.23,150.17,148.23,149.66,108174.0
2025-06-12 09:40:00,149.62,149.99,149.09,149.19,76045.0,149.62,149.99,149.09,149.19,76045.0
2025-06-12 09:50:00,149.28,150.54,149.28,149.96,67323.0,149.28,150.54,149.28,149.96,67323.0
2025-06-12 10:00:00,149.96,150.53,149.68,150.49,42619.0,149.96,150.53,149.68,150.49,42619.0
2025-06-12 10:10:00,150.41,151.04,150.39,151.02,96639.0,150.41,151.04,150.39,151.02,96639.0
2025-06-12 10:20:00,151.02,151.7,151.01,151.12,67688.0,151.02,151.7,151.01,151.12,67688.0
2025-06-12 10:30:00,151.12,151.31,150.83,150.84,42133.0,151.12,151.31,150.83,150.84,42133.0
2025-06-12 10:40:00,150.86,151.44,150.83,151.38,14132.0,150.86,151.44,150.83,151.38,14132.0
2025-06-12 10:50:00,151.31,151.64,151.25,151.4,19213.0,151.31,151.64,151.25,151.4,19213.0
2025-06-12 11:00:00,151.41,151.8,151.27,151.7,32305.0,151.41,151.8,151.27,151.7,32305.0
2025-06-12 11:10:00,151.65,151.74,151.14,151.23,73413.0,151.65,151.74,151.14,151.23,73413.0
2025-06-12 11:20:00,151.17,151.2,150.85,151.13,32725.0,151.17,151.2,150.85,151.13,32725.0
2025-06-12 11:30:00,151.14,151.44,150.92,151.18,101447.0,151.14,151.44,150.92,151.18,101447.0
2025-06-12 11:40:00,151.18,151.37,151.12,151.19,56274.0,151.18,151.37,151.12,151.19,56274.0
2025-06-12 11:50:00,151.19,151.3,151.09,151.22,88115.0,151.19,151.3,151.09,151.22,88115.0
2025-06-12 12:00:00,151.19,151.23,150.71,151.16,24430.0,151.19,151.23,150.71,151.16,24430.0
2025-06-12 12:10:00,151.16,151.31,151.06,151.15,43611.0,151.16,151.31,151.06,151.15,43611.0
2025-06-12 12:20:00,151.14,151.18,150.86,151.08,26897.0,151.14,151.18,150.86,151.08,26897.0
2025-06-12 12:30:00,151.07,151.1,150.78,150.97,17434.0,151.07,151.1,150.78,150.97,17434.0
2025-06-12 12:40:00,150.97,151.14,150.93,150.97,14565.0,150.97,151.14,150.93,150.97,14565.0
2025-06-12 12:50:00,150.94,150.95,150.6,150.64,20746.0,150.94,150.95,150.6,150.64,20746.0
2025-06-12 13:00:00,150.63,150.99,150.62,150.89,13300.0,150.63,150.99,150.62,150.89,13300.0
2025-06-12 13:10:00,150.97,151.41,150.87,151.3,76098.0,150.97,151.41,150.87,151.3,76098.0
2025-06-12 13:20:00,151.24,151.79,151.24,151.5,20341.0,151.24,151.79,151.24,151.5,20341.0
2025-06-12 13:30:00,151.51,151.72,151.39,151.6,16810.0,151.51,151.72,151.39,151.6,16810.0
2025-06-12 13:40:00,151.59,152.12,151.56,151.84,44560.0,151.59,152.12,151.56,151.84,44560.0
2025-06-12 13:50:00,151.88,151.92,151.34,151.34,18741.0,151.88,151.92,151.34,151.34,18741.0
2025-06-12 14:00:00,151.39,151.83,151.39,151.72,24339.0,151.39,151.83,151.39,151.72,24339.0
2025-06-12 14:10:00,151.72,151.91,151.67,151.85,51785.0,151.72,151.91,151.67,151.85,51785.0
2025-06-12 14:20:00,151.85,151.86,151.49,151.61,25697.0,151.85,151.86,151.49,151.61,25697.0
2025-06-12 14:30:00,151.62,151.72,151.52,151.67,9146.0,151.62,151.72,151.52,151.67,9146.0
2025-06-12 14:40:00,151.68,151.7,151.54,151.54,28485.0,151.68,151.7,151.54,151.54,28485.0
2025-06-12 14:50:00,151.51,151.57,151.24,151.34,34922.0,151.51,151.57,151.24,151.34,34922.0
2025-06-12 15:00:00,151.38,151.54,151.35,151.49,36055.0,151.38,151.54,151.35,151.49,36055.0
2025-06-12 15:10:00,151.49,151.49,151.28,151.41,28879.0,151.49,151.49,151.28,151.41,28879.0
2025-06-12 15:20:00,151.44,151.45,151.28,151.35,13054.0,151.44,151.45,151.28,151.35,13054.0
2025-06-12 15:30:00,151.35,151.35,150.94,151.08,47933.0,151.35,151.35,150.94,151.08,47933.0
2025-06-12 15:40:00,151.06,151.06,150.79,150.88,30983.0,151.06,151.06,150.79,150.88,30983.0
2025-06-12 15:50:00,150.86,151.03,150.67,151.0,161559.0,150.86,151.03,150.67,151.0,161559.0
2025-06-13 09:30:00,150.09,151.98,149.8,150.31,65152.0,150.09,151.98,149.8,150.31,65152.0
2025-06-13 09:40:00,150.3,150.72,149.93,150.27,36328.0,150.3,150.72,149.93,150.27,36328.0
2025-06-13 09:50:00,150.24,150.39,149.0,149.25,45308.0,150.24,150.39,149.0,149.25,45308.0
2025-06-13 10:00:00,149.31,150.38,149.3,150.37,10879.0,149.31,150.38,149.3,150.37,10879.0
2025-06-13 10:10:00,150.17,150.2,149.41,150.02,19546.0,150.17,150.2,149.41,150.02,19546.0
2025-06-13 10:20:00,150.0,150.08,149.56,149.64,11864.0,150.0,150.08,149.56,149.64,11864.0
2025-06-13 10:30:00,149.64,150.25,149.52,150.21,32756.0,149.64,150.25,149.52,150.21,32756.0
2025-06-13 10:40:00,150.21,150.31,149.73,150.0,15987.0,150.21,150.31,149.73,150.0,15987.0
2025-06-13 10:50:00,149.87,150.47,149.87,150.31,24419.0,149.87,150.47,149.87,150.31,24419.0
2025-06-13 11:00:00,150.31,150.74,150.23,150.52,47299.0,150.31,150.74,150.23,150.52,47299.0
2025-06-13 11:10:00,150.5,150.98,150.48,150.95,13567.0,150.5,150.98,150.48,150.95,13567.0
2025-06-13 11:20:00,151.0,151.11,150.7,151.06,18055.0,151.0,151.11,150.7,151.06,18055.0
2025-06-13 11:30:00,151.07,151.25,150.91,151.01,8276.0,151.07,151.25,150.91,151.01,8276.0
2025-06-13 11:40:00,151.01,151.03,150.88,151.0,6556.0,151.01,151.03,150.88,151.0,6556.0
2025-06-13 11:50:00,151.0,151.29,150.94,151.12,7896.0,151.0,151.29,150.94,151.12,7896.0
2025-06-13 12:00:00,151.17,151.17,150.86,151.06,13075.0,151.17,151.17,150.86,151.06,13075.0
2025-06-13 12:10:00,150.95,151.05,150.84,150.97,14752.0,150.95,151.05,150.84,150.97,14752.0
2025-06-13 12:20:00,150.93,151.25,150.54,150.87,56513.0,150.93,151.25,150.54,150.87,56513.0
2025-06-13 12:30:00,150.89,151.92,150.88,151.41,141460.0,150.89,151.92,150.88,151.41,141460.0
2025-06-13 12:40:00,151.41,151.43,150.83,150.91,28007.0,151.41,151.43,150.83,150.91,28007.0
2025-06-13 12:50:00,150.83,151.29,150.83,151.28,13433.0,150.83,151.29,150.83,151.28,13433.0
2025-06-13 13:00:00,151.29,151.64,151.2,151.22,15226.0,151.29,151.64,151.2,151.22,15226.0
2025-06-13 13:10:00,151.2,151.22,150.69,150.9,26943.0,151.2,151.22,150.69,150.9,26943.0
2025-06-13 13:20:00,150.89,151.32,150.89,151.1,14864.0,150.89,151.32,150.89,151.1,14864.0
2025-06-13 13:30:00,151.04,151.23,150.97,151.1,12255.0,151.04,151.23,150.97,151.1,12255.0
2025-06-13 13:40:00,151.07,151.13,150.92,151.03,14492.0,151.07,151.13,150.92,151.03,14492.0
2025-06-13 13:50:00,151.06,151.62,151.05,151.28,11915.0,151.06,151.62,151.05,151.28,11915.0
2025-06-13 14:00:00,151.33,151.49,151.09,151.19,17514.0,151.33,151.49,151.09,151.19,17514.0
2025-06-13 14:10:00,151.21,151.32,150.87,151.16,14273.0,151.21,151.32,150.87,151.16,14273.0
2025-06-13 14:20:00,151.26,151.29,150.86,150.93,12998.0,151.26,151.29,150.86,150.93,12998.0
2025-06-13 14:30:00,150.96,150.97,150.47,150.6,17016.0,150.96,150.97,150.47,150.6,17016.0
2025-06-13 14:40:00,150.59,151.07,150.58,150.88,14080.0,150.59,151.07,150.58,150.88,14080.0
2025-06-13 14:50:00,150.89,151.24,150.84,151.17,11692.0,150.89,151.24,150.84,151.17,11692.0
2025-06-13 15:00:00,151.18,151.55,151.05,151.54,8590.0,151.18,151.55,151.05,151.54,8590.0
2025-06-13 15:10:00,151.49,151.5,151.25,151.28,17481.0,151.49,151.5,151.25,151.28,17481.0
2025-06-13 15:20:00,151.29,151.38,150.78,150.88,26481.0,151.29,151.38,150.78,150.88,26481.0
2025-06-13 15:30:00,150.88,151.08,150.75,151.02,23210.0,150.88,151.08,150.75,151.02,23210.0
2025-06-13 15:40:00,151.02,151.44,150.98,151.37,44878.0,151.02,151.44,150.98,151.37,44878.0
2025-06-13 15:50:00,151.41,152.15,151.19,152.0,226042.0,151.41,152.15,151.19,152.0,226042.0
2025-06-16 09:30:00,153.47,155.55,153.41,154.85,150528.0,153.47,155.55,153.41,154.85,150528.0
2025-06-16 09:40:00,154.84,155.0,153.78,154.38,26911.0,154.84,155.0,153.78,154.38,26911.0
2025-06-16 09:50:00,154.23,154.76,154.09,154.38,20356.0,154.23,154.76,154.09,154.38,20356.0
2025-06-16 10:00:00,154.42,154.5,153.77,153.96,28644.0,154.42,154.5,153.77,153.96,28644.0
2025-06-16 10:10:00,154.02,154.31,153.91,153.91,44063.0,154.02,154.31,153.91,153.91,44063.0
2025-06-16 10:20:00,154.03,154.25,153.81,154.03,29713.0,154.03,154.25,153.81,154.03,29713.0
2025-06-16 10:30:00,154.11,154.18,153.7,154.09,14781.0,154.11,154.18,153.7,154.09,14781.0
2025-06-16 10:40:00,154.15,154.68,154.05,154.45,23930.0,154.15,154.68,154.05,154.45,23930.0
2025-06-16 10:50:00,154.46,154.98,154.4,154.56,13856.0,154.46,154.98,154.4,154.56,13856.0
2025-06-16 11:00:00,154.71,155.09,154.56,155.09,28433.0,154.71,155.09,154.56,155.09,28433.0
2025-06-16 11:10:00,154.99,155.6,154.95,155.52,26724.0,154.99,155.6,154.95,155.52,26724.0
2025-06-16 11:20:00,155.53,155.88,155.15,155.15,25807.0,155.53,155.88,155.15,155.15,25807.0
2025-06-16 11:30:00,155.26,155.63,155.1,155.55,22470.0,155.26,155.63,155.1,155.55,22470.0
2025-06-16 11:40:00,155.55,155.73,155.52,155.71,14123.0,155.55,155.73,155.52,155.71,14123.0
2025-06-16 11:50:00,155.66,155.87,155.43,155.43,25852.0,155.66,155.87,155.43,155.43,25852.0
2025-06-16 12:00:00,155.5,155.53,155.1,155.31,52008.0,155.5,155.53,155.1,155.31,52008.0
2025-06-16 12:10:00,155.32,155.68,155.19,155.64,11718.0,155.32,155.68,155.19,155.64,11718.0
2025-06-16 12:20:00,155.64,155.64,155.08,155.18,39911.0,155.64,155.64,155.08,155.18,39911.0
2025-06-16 12:30:00,155.25,155.26,154.78,155.06,31155.0,155.25,155.26,154.78,155.06,31155.0
2025-06-16 12:40:00,155.04,155.11,154.71,154.74,16736.0,155.04,155.11,154.71,154.74,16736.0
2025-06-16 12:50:00,154.78,154.83,154.56,154.72,32530.0,154.78,154.83,154.56,154.72,32530.0
2025-06-16 13:00:00,154.72,154.91,154.58,154.63,25097.0,154.72,154.91,154.58,154.63,25097.0
2025-06-16 13:10:00,154.62,154.86,154.55,154.86,52725.0,154.62,154.86,154.55,154.86,52725.0
2025-06-16 13:20:00,154.81,155.24,154.79,155.2,33745.0,154.81,155.24,154.79,155.2,33745.0
2025-06-16 13:30:00,155.23,155.47,155.18,155.31,31464.0,155.23,155.47,155.18,155.31,31464.0
2025-06-16 13:40:00,155.24,155.54,155.21,155.35,19447.0,155.24,155.54,155.21,155.35,19447.0
2025-06-16 13:50:00,155.28,155.37,154.98,155.04,18360.0,155.28,155.37,154.98,155.04,18360.0
2025-06-16 14:00:00,155.04,155.43,155.01,155.26,18624.0,155.04,155.43,155.01,155.26,18624.0
2025-06-16 14:10:00,155.21,155.33,154.83,154.92,25437.0,155.21,155.33,154.83,154.92,25437.0
2025-06-16 14:20:00,154.92,154.97,154.71,154.77,10804.0,154.92,154.97,154.71,154.77,10804.0
2025-06-16 14:30:00,154.81,154.85,154.47,154.64,23160.0,154.81,154.85,154.47,154.64,23160.0
2025-06-16 14:40:00,154.64,154.7,154.5,154.54,18608.0,154.64,154.7,154.5,154.54,18608.0
2025-06-16 14:50:00,154.59,154.85,154.55,154.65,28449.0,154.59,154.85,154.55,154.65,28449.0
2025-06-16 15:00:00,154.67,154.67,154.25,154.25,24666.0,154.67,154.67,154.25,154.25,24666.0
2025-06-16 15:10:00,154.22,154.3,153.91,153.93,52491.0,154.22,154.3,153.91,153.93,52491.0
2025-06-16 15:20:00,153.93,154.13,153.77,153.77,29312.0,153.93,154.13,153.77,153.77,29312.0
2025-06-16 15:30:00,153.78,153.8,153.49,153.54,42128.0,153.78,153.8,153.49,153.54,42128.0
2025-06-16 15:40:00,153.53,153.75,153.34,153.56,48794.0,153.53,153.75,153.34,153.56,48794.0
2025-06-16 15:50:00,153.56,153.94,153.41,153.93,150858.0,153.56,153.94,153.41,153.93,150858.0
2025-06-17 09:30:00,153.6,154.1,152.09,152.53,42615.0,153.6,154.1,152.09,152.53,42615.0
2025-06-17 09:40:00,152.51,153.54,152.34,153.28,15186.0,152.51,153.54,152.34,153.28,15186.0
2025-06-17 09:50:00,153.34,154.26,153.34,154.09,23396.0,153.34,154.26,153.34,154.09,23396.0
2025-06-17 10:00:00,154.23,154.59,153.68,154.13,28846.0,154.23,154.59,153.68,154.13,28846.0
2025-06-17 10:10:00,154.04,154.23,153.2,153.37,24767.0,154.04,154.23,153.2,153.37,24767.0
2025-06-17 10:20:00,153.31,153.37,152.86,153.16,21956.0,153.31,153.37,152.86,153.16,21956.0
2025-06-17 10:30:00,153.06,153.27,152.64,152.75,19593.0,153.06,153.27,152.64,152.75,19593.0
2025-06-17 10:40:00,152.68,152.91,152.22,152.87,16811.0,152.68,152.91,152.22,152.87,16811.0
2025-06-17 10:50:00,152.86,152.88,152.43,152.5,37083.0,152.86,152.88,152.43,152.5,37083.0
2025-06-17 11:00:00,152.47,152.65,152.25,152.35,15531.0,152.47,152.65,152.25,152.35,15531.0
2025-06-17 11:10:00,152.42,152.48,151.63,151.88,38122.0,152.42,152.48,151.63,151.88,38122.0
2025-06-17 11:20:00,151.81,151.91,151.37,151.59,17223.0,151.81,151.91,151.37,151.59,17223.0
2025-06-17 11:30:00,151.57,151.69,151.32,151.49,13255.0,151.57,151.69,151.32,151.49,13255.0
2025-06-17 11:40:00,151.53,151.96,151.52,151.7,25725.0,151.53,151.96,151.52,151.7,25725.0
2025-06-17 11:50:00,151.8,151.89,151.7,151.79,18965.0,151.8,151.89,151.7,151.79,18965.0
2025-06-17 12:00:00,151.83,152.38,151.82,152.05,12891.0,151.83,152.38,151.82,152.05,12891.0
2025-06-17 12:10:00,152.02,152.23,151.82,151.83,9937.0,152.02,152.23,151.82,151.83,9937.0
2025-06-17 12:20:00,151.81,152.02,151.77,152.0,9126.0,151.81,152.02,151.77,152.0,9126.0
2025-06-17 12:30:00,151.97,152.1,151.81,151.88,8997.0,151.97,152.1,151.81,151.88,8997.0
2025-06-17 12:40:00,151.84,151.96,151.62,151.96,11967.0,151.84,151.96,151.62,151.96,11967.0
2025-06-17 12:50:00,151.93,152.1,151.53,151.65,11281.0,151.93,152.1,151.53,151.65,11281.0
2025-06-17 13:00:00,151.68,151.8,151.53,151.8,7852.0,151.68,151.8,151.53,151.8,7852.0
2025-06-17 13:10:00,151.73,151.73,151.51,151.51,13216.0,151.73,151.73,151.51,151.51,13216.0
2025-06-17 13:20:00,151.6,151.6,150.69,150.83,23084.0,151.6,151.6,150.69,150.83,23084.0
2025-06-17 13:30:00,150.82,151.09,150.69,151.04,14517.0,150.82,151.09,150.69,151.04,14517.0
2025-06-17 13:40:00,151.01,151.06,150.14,150.33,75757.0,151.01,151.06,150.14,150.33,75757.0
2025-06-17 13:50:00,150.41,150.82,150.28,150.56,13720.0,150.41,150.82,150.28,150.56,13720.0
2025-06-17 14:00:00,150.56,150.86,150.33,150.82,13816.0,150.56,150.86,150.33,150.82,13816.0
2025-06-17 14:10:00,150.87,151.14,150.78,151.14,14439.0,150.87,151.14,150.78,151.14,14439.0
2025-06-17 14:20:00,151.2,151.34,151.06,151.13,68772.0,151.2,151.34,151.06,151.13,68772.0
2025-06-17 14:30:00,151.18,151.48,151.17,151.47,23973.0,151.18,151.48,151.17,151.47,23973.0
2025-06-17 14:40:00,151.45,151.63,151.24,151.51,15821.0,151.45,151.63,151.24,151.51,15821.0
2025-06-17 14:50:00,151.52,151.88,151.52,151.81,13971.0,151.52,151.88,151.52,151.81,13971.0
2025-06-17 15:00:00,151.85,152.1,151.82,151.94,14881.0,151.85,152.1,151.82,151.94,14881.0
2025-06-17 15:10:00,151.97,152.11,151.83,151.87,16084.0,151.97,152.11,151.83,151.87,16084.0
2025-06-17 15:20:00,151.84,151.94,151.75,151.76,21186.0,151.84,151.94,151.75,151.76,21186.0
2025-06-17 15:30:00,151.79,152.04,151.67,151.74,23109.0,151.79,152.04,151.67,151.74,23109.0
2025-06-17 15:40:00,151.71,152.2,151.62,152.2,38219.0,151.71,152.2,151.62,152.2,38219.0
2025-06-17 15:50:00,152.18,152.25,151.71,152.03,155217.0,152.18,152.25,151.71,152.03,155217.0
2025-06-18 09:30:00,152.06,152.85,151.13,152.11,34808.0,152.06,152.85,151.13,152.11,34808.0
2025-06-18 09:40:00,152.31,152.59,152.07,152.36,12396.0,152.31,152.59,152.07,152.36,12396.0
2025-06-18 09:50:00,152.37,152.73,151.91,151.96,23928.0,152.37,152.73,151.91,151.96,23928.0
2025-06-18 10:00:00,151.97,152.57,151.85,152.45,27591.0,151.97,152.57,151.85,152.45,27591.0
2025-06-18 10:10:00,152.46,152.59,152.07,152.59,31996.0,152.46,152.59,152.07,152.59,31996.0
2025-06-18 10:20:00,152.62,153.04,152.43,152.89,56954.0,152.62,153.04,152.43,152.89,56954.0
2025-06-18 10:30:00,152.91,152.91,152.41,152.72,23437.0,152.91,152.91,152.41,152.72,23437.0
2025-06-18 10:40:00,152.68,152.98,152.4,152.45,31224.0,152.68,152.98,152.4,152.45,31224.0
2025-06-18 10:50:00,152.43,152.63,152.21,152.34,47830.0,152.43,152.63,152.21,152.34,47830.0
2025-06-18 11:00:00,152.32,152.44,151.96,152.11,33858.0,152.32,152.44,151.96,152.11,33858.0
2025-06-18 11:10:00,152.22,152.46,151.93,152.14,11767.0,152.22,152.46,151.93,152.14,11767.0
2025-06-18 11:20:00,152.15,152.3,152.12,152.24,10207.0,152.15,152.3,152.12,152.24,10207.0
2025-06-18 11:30:00,152.25,152.46,151.99,152.1,17990.0,152.25,152.46,151.99,152.1,17990.0
2025-06-18 11:40:00,152.05,152.36,151.97,152.36,12540.0,152.05,152.36,151.97,152.36,12540.0
2025-06-18 11:50:00,152.38,152.83,152.3,152.78,34305.0,152.38,152.83,152.3,152.78,34305.0
2025-06-18 12:00:00,152.67,153.16,152.57,153.13,21526.0,152.67,153.16,152.57,153.13,21526.0
2025-06-18 12:10:00,153.13,153.55,153.05,153.34,19528.0,153.13,153.55,153.05,153.34,19528.0
2025-06-18 12:20:00,153.32,153.49,153.25,153.28,10371.0,153.32,153.49,153.25,153.28,10371.0
2025-06-18 12:30:00,153.27,153.78,153.26,153.78,17158.0,153.27,153.78,153.26,153.78,17158.0
2025-06-18 12:40:00,153.72,153.87,153.32,153.32,15215.0,153.72,153.87,153.32,153.32,15215.0
2025-06-18 12:50:00,153.36,153.44,153.19,153.38,9803.0,153.36,153.44,153.19,153.38,9803.0
2025-06-18 13:00:00,153.38,153.44,153.25,153.44,23901.0,153.38,153.44,153.25,153.44,23901.0
2025-06-18 13:10:00,153.4,153.56,153.31,153.5,26669.0,153.4,153.56,153.31,153.5,26669.0
2025-06-18 13:20:00,153.5,153.68,153.42,153.66,31005.0,153.5,153.68,153.42,153.66,31005.0
2025-06-18 13:30:00,153.68,153.71,153.37,153.55,19526.0,153.68,153.71,153.37,153.55,19526.0
2025-06-18 13:40:00,153.55,153.7,153.25,153.25,22884.0,153.55,153.7,153.25,153.25,22884.0
2025-06-18 13:50:00,153.26,153.36,153.21,153.31,32634.0,153.26,153.36,153.21,153.31,32634.0
2025-06-18 14:00:00,153.23,153.91,153.04,153.46,49088.0,153.23,153.91,153.04,153.46,49088.0
2025-06-18 14:10:00,153.46,153.73,153.39,153.39,13784.0,153.46,153.73,153.39,153.39,13784.0
2025-06-18 14:20:00,153.34,153.6,153.21,153.55,22574.0,153.34,153.6,153.21,153.55,22574.0
2025-06-18 14:30:00,153.55,153.79,153.34,153.75,28081.0,153.55,153.79,153.34,153.75,28081.0
2025-06-18 14:40:00,153.69,154.2,153.68,153.81,15868.0,153.69,154.2,153.68,153.81,15868.0
2025-06-18 14:50:00,153.74,153.81,152.53,152.68,25306.0,153.74,153.81,152.53,152.68,25306.0
2025-06-18 15:00:00,152.63,153.18,152.33,152.91,14988.0,152.63,153.18,152.33,152.91,14988.0
2025-06-18 15:10:00,152.88,153.34,152.74,153.07,18716.0,152.88,153.34,152.74,153.07,18716.0
2025-06-18 15:20:00,153.04,153.28,152.64,152.65,24710.0,153.04,153.28,152.64,152.65,24710.0
2025-06-18 15:30:00,152.62,153.06,152.56,152.78,32606.0,152.62,153.06,152.56,152.78,32606.0
2025-06-18 15:40:00,152.78,153.07,152.77,152.86,37851.0,152.78,153.07,152.77,152.86,37851.0
2025-06-18 15:50:00,152.8,152.99,152.42,152.67,198558.0,152.8,152.99,152.42,152.67,198558.0
2025-06-20 09:30:00,153.76,154.1,151.56,152.4,379466.0,153.76,154.1,151.56,152.4,379466.0
2025-06-20 09:40:00,152.36,153.42,152.26,152.64,14467.0,152.36,153.42,152.26,152.64,14467.0
2025-06-20 09:50:00,152.66,153.25,152.46,152.69,14518.0,152.66,153.25,152.46,152.69,14518.0
2025-06-20 10:00:00,152.54,153.17,152.27,152.64,16488.0,152.54,153.17,152.27,152.64,16488.0
2025-06-20 10:10:00,152.66,152.66,152.17,152.43,19797.0,152.66,152.66,152.17,152.43,19797.0
2025-06-20 10:20:00,152.27,152.35,151.36,151.86,16100.0,152.27,152.35,151.36,151.86,16100.0
2025-06-20 10:30:00,151.94,152.58,151.83,152.34,26803.0,151.94,152.58,151.83,152.34,26803.0
2025-06-20 10:40:00,152.24,152.24,151.51,152.01,18335.0,152.24,152.24,151.51,152.01,18335.0
2025-06-20 10:50:00,151.92,152.35,151.59,152.26,18072.0,151.92,152.35,151.59,152.26,18072.0
2025-06-20 11:00:00,152.25,152.53,152.18,152.45,17759.0,152.25,152.53,152.18,152.45,17759.0
2025-06-20 11:10:00,152.47,152.71,152.31,152.36,11712.0,152.47,152.71,152.31,152.36,11712.0
2025-06-20 11:20:00,152.36,152.65,152.33,152.5,22427.0,152.36,152.65,152.33,152.5,22427.0
2025-06-20 11:30:00,152.42,152.76,152.38,152.74,25247.0,152.42,152.76,152.38,152.74,25247.0
2025-06-20 11:40:00,152.75,152.89,152.46,152.61,16548.0,152.75,152.89,152.46,152.61,16548.0
2025-06-20 11:50:00,152.52,152.56,152.31,152.32,10853.0,152.52,152.56,152.31,152.32,10853.0
2025-06-20 12:00:00,152.41,152.55,152.12,152.28,21571.0,152.41,152.55,152.12,152.28,21571.0
2025-06-20 12:10:00,152.24,152.32,151.9,152.06,16969.0,152.24,152.32,151.9,152.06,16969.0
2025-06-20 12:20:00,152.06,152.15,151.88,152.0,27807.0,152.06,152.15,151.88,152.0,27807.0
2025-06-20 12:30:00,152.07,152.41,152.03,152.34,13402.0,152.07,152.41,152.03,152.34,13402.0
2025-06-20 12:40:00,152.28,152.41,151.97,152.03,12440.0,152.28,152.41,151.97,152.03,12440.0
2025-06-20 12:50:00,152.03,152.4,151.88,151.99,19136.0,152.03,152.4,151.88,151.99,19136.0
2025-06-20 13:00:00,152.01,152.19,151.74,151.8,15183.0,152.01,152.19,151.74,151.8,15183.0
2025-06-20 13:10:00,151.8,151.93,151.6,151.75,22545.0,151.8,151.93,151.6,151.75,22545.0
2025-06-20 13:20:00,151.7,151.84,151.48,151.6,15989.0,151.7,151.84,151.48,151.6,15989.0
2025-06-20 13:30:00,151.58,151.6,151.18,151.28,32330.0,151.58,151.6,151.18,151.28,32330.0
2025-06-20 13:40:00,151.29,151.65,151.21,151.55,25723.0,151.29,151.65,151.21,151.55,25723.0
2025-06-20 13:50:00,151.58,151.78,151.58,151.69,12393.0,151.58,151.78,151.58,151.69,12393.0
2025-06-20 14:00:00,151.66,151.69,151.55,151.55,17691.0,151.66,151.69,151.55,151.55,17691.0
2025-06-20 14:10:00,151.57,151.88,151.48,151.87,22019.0,151.57,151.88,151.48,151.87,22019.0
2025-06-20 14:20:00,151.87,152.02,151.72,151.92,18047.0,151.87,152.02,151.72,151.92,18047.0
2025-06-20 14:30:00,151.96,152.23,151.85,152.22,17435.0,151.96,152.23,151.85,152.22,17435.0
2025-06-20 14:40:00,152.23,152.24,151.94,152.2,21958.0,152.23,152.24,151.94,152.2,21958.0
2025-06-20 14:50:00,152.17,152.2,151.73,151.83,29092.0,152.17,152.2,151.73,151.83,29092.0
2025-06-20 15:00:00,151.83,152.05,151.78,151.96,45041.0,151.83,152.05,151.78,151.96,45041.0
2025-06-20 15:10:00,151.93,152.0,151.84,151.84,26990.0,151.93,152.0,151.84,151.84,26990.0
2025-06-20 15:20:00,151.88,151.9,151.66,151.72,29916.0,151.88,151.9,151.66,151.72,29916.0
2025-06-20 15:30:00,151.72,151.87,151.62,151.75,38520.0,151.72,151.87,151.62,151.75,38520.0
2025-06-20 15:40:00,151.75,151.84,151.52,151.64,85993.0,151.75,151.84,151.52,151.64,85993.0
2025-06-20 15:50:00,151.65,152.2,151.28,151.95,481855.0,151.65,152.2,151.28,151.95,481855.0